1580774400000|2020-02-04 00:00:00|96511.2|96461.2|96513.5|96463.5|96518.4|96468.4|96497.5|96447.5|633
1580774700000|2020-02-04 00:05:00|96513.4|96463.4|96492.5|96442.5|96523.6|96473.6|96476.8|96426.8|667
1580775000000|2020-02-04 00:10:00|96490.9|96440.9|96498.6|96448.6|96500.7|96450.7|96490.9|96440.9|476
1580775300000|2020-02-04 00:15:00|96499.1|96449.1|96497.7|96447.7|96504.7|96454.7|96496.7|96446.7|397
1580775600000|2020-02-04 00:20:00|96497.3|96447.3|96505.3|96455.3|96510.3|96460.3|96496.3|96446.3|488
1580775900000|2020-02-04 00:25:00|96505.7|96455.7|96506.3|96456.3|96508.1|96458.1|96503.4|96453.4|401
1580776200000|2020-02-04 00:30:00|96506.4|96456.4|96502.5|96452.5|96509.6|96459.6|96500.3|96450.3|508
1580776500000|2020-02-04 00:35:00|96503|96453|96506.9|96456.9|96509.6|96459.6|96500.6|96450.6|390
1580776800000|2020-02-04 00:40:00|96507.1|96457.1|96508.2|96458.2|96508.9|96458.9|96503|96453|343
1580777100000|2020-02-04 00:45:00|96507.8|96457.8|96506|96456|96519.1|96469.1|96505|96455|438
1580777400000|2020-02-04 00:50:00|96505.6|96455.6|96510.1|96460.1|96512.2|96462.2|96501.8|96451.8|563
1580777700000|2020-02-04 00:55:00|96510|96460|96507.1|96457.1|96512.9|96462.9|96506.5|96456.5|505
1580778000000|2020-02-04 01:00:00|96507|96457|96505.8|96455.8|96512.4|96462.4|96499.5|96449.5|806
1580778300000|2020-02-04 01:05:00|96506.2|96456.2|96507.8|96457.8|96509.6|96459.6|96503.6|96453.6|510
1580778600000|2020-02-04 01:10:00|96507.6|96457.6|96506.9|96456.9|96509.6|96459.6|96504.3|96454.3|396
1580778900000|2020-02-04 01:15:00|96506.8|96456.8|96508.1|96458.1|96512.4|96462.4|96505.6|96455.6|518
1580779200000|2020-02-04 01:20:00|96507.7|96457.7|96511.5|96461.5|96513.3|96463.3|96502.4|96452.4|536
1580779500000|2020-02-04 01:25:00|96510.5|96460.5|96493.2|96443.2|96512.1|96462.1|96492.4|96442.4|470
1580779800000|2020-02-04 01:30:00|96493.3|96443.3|96494.3|96444.3|96498.3|96448.3|96489.6|96439.6|483
1580780100000|2020-02-04 01:35:00|96493.8|96443.8|96489.4|96439.4|96496.8|96446.8|96487.1|96437.1|699
1580780400000|2020-02-04 01:40:00|96489.6|96439.6|96487.6|96437.6|96494|96444|96485.9|96435.9|611
1580780700000|2020-02-04 01:45:00|96487.7|96437.7|96478.5|96428.5|96491|96441|96467.9|96417.9|744
1580781000000|2020-02-04 01:50:00|96481.3|96431.3|96484.1|96434.1|96484.1|96442.8|96458.9|96420.2|547
1580781300000|2020-02-04 01:55:00|96484|96434|96498.6|96448.6|96501.8|96464.9|96471.7|96432.7|644
1580781600000|2020-02-04 02:00:00|96498.4|96448.4|96502|96452|96504.8|96464.3|96488.1|96445.4|710
1580781900000|2020-02-04 02:05:00|96500.8|96450.8|96515.4|96465.4|96516.5|96466.5|96498.6|96448.6|606
1580782200000|2020-02-04 02:10:00|96515|96465|96517.3|96467.3|96522.6|96483.5|96507.3|96462.6|530
1580782500000|2020-02-04 02:15:00|96515.6|96465.6|96515.7|96465.7|96518.3|96468.3|96510.8|96460.8|507
1580782800000|2020-02-04 02:20:00|96515.2|96465.2|96512.6|96462.6|96517.7|96467.7|96511.4|96461.4|531
1580783100000|2020-02-04 02:25:00|96514.1|96464.1|96517.1|96467.1|96529.6|96479.6|96513.5|96463.5|549
1580783400000|2020-02-04 02:30:00|96517.3|96467.3|96529.1|96479.1|96529.7|96488.2|96506.5|96466.4|679
1580783700000|2020-02-04 02:35:00|96529.3|96479.3|96522|96497|96537.3|96499.4|96514.3|96474.2|785
1580784000000|2020-02-04 02:40:00|96522.8|96497.8|96531.7|96481.7|96536.1|96498|96516.9|96479.4|565
1580784300000|2020-02-04 02:45:00|96531.9|96481.9|96530.3|96480.3|96532.7|96492.4|96515.4|96472.9|526
1580784600000|2020-02-04 02:50:00|96529.9|96479.9|96523.1|96473.1|96536.2|96497.7|96509.1|96472.4|558
1580784900000|2020-02-04 02:55:00|96523.4|96473.4|96516.9|96466.9|96530.6|96495.2|96514.8|96464.9|529
1580785200000|2020-02-04 03:00:00|96517.4|96467.4|96515.9|96465.9|96523.9|96485.5|96505.2|96463.3|599
1580785500000|2020-02-04 03:05:00|96517|96467|96519.8|96494.8|96534|96496.4|96512.4|96462.4|628
1580785800000|2020-02-04 03:10:00|96519.9|96494.9|96561.4|96511.4|96567.7|96517.7|96517.9|96479.3|641
1580786100000|2020-02-04 03:15:00|96561.8|96511.8|96534|96484|96581.2|96531.2|96516|96466|741
1580786400000|2020-02-04 03:20:00|96533.8|96483.8|96526.5|96476.5|96579.9|96529.9|96525.3|96475.3|680
1580786700000|2020-02-04 03:25:00|96526.1|96476.1|96537.7|96487.7|96545.7|96495.7|96481.4|96431.4|713
1580787000000|2020-02-04 03:30:00|96538|96488|96490.9|96440.9|96542.4|96496.9|96489.4|96439.4|1112
1580787300000|2020-02-04 03:35:00|96491|96441|96484.7|96434.7|96494|96444|96481.4|96431.4|818
1580787600000|2020-02-04 03:40:00|96484.6|96434.6|96472.3|96422.3|96487.2|96437.2|96451.9|96401.9|849
1580787900000|2020-02-04 03:45:00|96471.9|96421.9|96477.5|96427.5|96477.8|96427.8|96469.3|96419.3|610
1580788200000|2020-02-04 03:50:00|96477.2|96427.2|96464|96414|96481.5|96431.5|96460|96410|612
1580788500000|2020-02-04 03:55:00|96465|96415|96464.8|96414.8|96470.9|96420.9|96460.8|96410.8|480
1580788800000|2020-02-04 04:00:00|96464.7|96414.7|96463.1|96413.1|96479.1|96429.1|96463.1|96413.1|585
1580789100000|2020-02-04 04:05:00|96462.5|96412.5|96459.3|96409.3|96466.3|96416.3|96456.4|96406.4|559
1580789400000|2020-02-04 04:10:00|96459.1|96409.1|96456.5|96406.5|96463|96413|96452.8|96402.8|497
1580789700000|2020-02-04 04:15:00|96455.8|96405.8|96452.4|96402.4|96455.8|96416.6|96440.4|96399.9|501
1580790000000|2020-02-04 04:20:00|96453.3|96403.3|96452.4|96402.4|96456.6|96420|96439.6|96400.2|369
1580790300000|2020-02-04 04:25:00|96452.1|96402.1|96448.7|96398.7|96454.6|96404.6|96447.7|96397.7|549
1580790600000|2020-02-04 04:30:00|96448.9|96398.9|96403.2|96378.2|96449.7|96409.2|96400.1|96356.9|643
1580790900000|2020-02-04 04:35:00|96404|96379|96407.8|96357.8|96415.3|96379.7|96395.8|96353|627
1580791200000|2020-02-04 04:40:00|96407.7|96357.7|96405.6|96355.6|96411.4|96373.9|96391.5|96350.5|456
1580791500000|2020-02-04 04:45:00|96406.3|96356.3|96403.4|96353.4|96411.2|96374.3|96391.5|96352.2|538
1580791800000|2020-02-04 04:50:00|96403.3|96353.3|96407.3|96357.3|96407.9|96370.2|96391.1|96345.6|471
1580792100000|2020-02-04 04:55:00|96407.4|96357.4|96407.8|96357.8|96409.3|96359.3|96402.5|96352.5|445
1580792400000|2020-02-04 05:00:00|96408|96358|96398.7|96373.7|96415.5|96379.4|96397.1|96354.7|462
1580792700000|2020-02-04 05:05:00|96398|96373|96401.8|96376.8|96405.5|96380.5|96397.5|96372.5|328
1580793000000|2020-02-04 05:10:00|96401.7|96376.7|96406.5|96381.5|96407.3|96382.3|96396.1|96371.1|365
1580793300000|2020-02-04 05:15:00|96406.7|96381.7|96398.8|96348.8|96407.6|96382.6|96389.4|96347.5|496
1580793600000|2020-02-04 05:20:00|96399.8|96349.8|96404.7|96354.7|96404.7|96368.6|96385.1|96347.5|379
1580793900000|2020-02-04 05:25:00|96404.6|96354.6|96399.1|96349.1|96405.6|96367.7|96389.5|96348.2|351
1580794200000|2020-02-04 05:30:00|96398.5|96348.5|96384.2|96334.2|96403.2|96363.2|96359.8|96325.1|593
1580794500000|2020-02-04 05:35:00|96384.5|96334.5|96385.4|96360.4|96389.8|96360.5|96371.5|96332.3|701
1580794800000|2020-02-04 05:40:00|96385.1|96360.1|96379.2|96354.2|96398|96362.9|96375.3|96346|586
1580795100000|2020-02-04 05:45:00|96379.1|96354.1|96394.1|96369.1|96394.7|96369.7|96379.1|96354.1|488
1580795400000|2020-02-04 05:50:00|96394|96369|96394.5|96369.5|96395.2|96370.2|96391.6|96366.6|366
1580795700000|2020-02-04 05:55:00|96394.4|96369.4|96377.3|96327.3|96397.7|96372.7|96367.6|96317.6|681
1580796000000|2020-02-04 06:00:00|96377.6|96327.6|96345.6|96295.6|96378.8|96339.4|96329.5|96295.3|748
1580796300000|2020-02-04 06:05:00|96345.7|96295.7|96346.9|96296.9|96353.6|96316|96340.1|96293.3|505
1580796600000|2020-02-04 06:10:00|96346.2|96296.2|96353.6|96303.6|96359.5|96317.6|96338.7|96296.2|487
1580796900000|2020-02-04 06:15:00|96353.9|96303.9|96354.7|96304.7|96357.8|96307.8|96352.4|96302.4|461
1580797200000|2020-02-04 06:20:00|96353.3|96303.3|96332.3|96282.3|96365.2|96327.4|96330.2|96280.2|800
1580797500000|2020-02-04 06:25:00|96332.1|96282.1|96366.8|96316.8|96370.3|96320.3|96330.9|96280.9|842
1580797800000|2020-02-04 06:30:00|96366.7|96316.7|96367.4|96317.4|96373.4|96330.4|96339.9|96304.7|572
1580798100000|2020-02-04 06:35:00|96365.8|96315.8|96305.4|96280.4|96366.7|96328.3|96304.8|96274.3|687
1580798400000|2020-02-04 06:40:00|96305.6|96280.6|96322|96297|96322.7|96297.7|96300.5|96275.5|815
1580798700000|2020-02-04 06:45:00|96321.6|96296.6|96335.4|96310.4|96342.1|96316.3|96315.9|96290.9|1038
1580799000000|2020-02-04 06:50:00|96335.8|96310.8|96327.1|96302.1|96337.5|96312.5|96326.5|96301.5|639
1580799300000|2020-02-04 06:55:00|96326.9|96301.9|96341.5|96316.5|96349.5|96324.5|96324.8|96299.8|803
1580799600000|2020-02-04 07:00:00|96340.4|96315.4|96383.9|96358.9|96391.6|96366.6|96340.4|96315.4|2467
1580799900000|2020-02-04 07:05:00|96384.7|96359.7|96417.6|96392.6|96432.7|96399.7|96381.9|96356.9|2118
1580800200000|2020-02-04 07:10:00|96417.7|96392.7|96418.7|96393.7|96430|96405|96406.1|96381.1|1634
1580800500000|2020-02-04 07:15:00|96418.6|96393.6|96401.4|96376.4|96430.1|96405.1|96396.6|96371.6|1511
1580800800000|2020-02-04 07:20:00|96401.5|96376.5|96397.6|96372.6|96404.4|96379.4|96385.2|96360.2|1533
1580801100000|2020-02-04 07:25:00|96397.1|96372.1|96442.3|96417.3|96465.2|96440.2|96396.1|96371.1|2475
1580801400000|2020-02-04 07:30:00|96442.1|96417.1|96447.5|96422.5|96459.6|96434.6|96426.2|96401.2|2289
1580801700000|2020-02-04 07:35:00|96448.5|96423.5|96470.2|96445.2|96486.9|96461.9|96446.7|96421.7|2403
1580802000000|2020-02-04 07:40:00|96470.3|96445.3|96516.8|96491.8|96523|96498|96466|96441|2358
1580802300000|2020-02-04 07:45:00|96517.2|96492.2|96515.1|96490.1|96525.3|96500.3|96489.3|96464.3|2048
1580802600000|2020-02-04 07:50:00|96515.2|96490.2|96477.6|96452.6|96521.1|96496.1|96473.1|96448.1|1807
1580802900000|2020-02-04 07:55:00|96478.1|96453.1|96486|96461|96501.3|96476.3|96462.9|96437.9|2170
1580803200000|2020-02-04 08:00:00|96485|96460|96499.7|96474.7|96510.8|96485.8|96475.8|96450.8|2275
1580803500000|2020-02-04 08:05:00|96499.8|96474.8|96442.9|96417.9|96518.2|96493.2|96441.6|96416.6|2455
1580803800000|2020-02-04 08:10:00|96442.7|96417.7|96459.4|96434.4|96462.9|96437.9|96390.9|96365.9|2898
1580804100000|2020-02-04 08:15:00|96459.2|96434.2|96445.7|96420.7|96467.6|96442.6|96436.3|96411.3|2533
1580804400000|2020-02-04 08:20:00|96446|96421|96398.1|96373.1|96452.5|96427.5|96387.7|96362.7|2587
1580804700000|2020-02-04 08:25:00|96397.9|96372.9|96359.9|96334.9|96428.2|96403.2|96351.6|96326.6|2542
1580805000000|2020-02-04 08:30:00|96362.4|96337.4|96289.8|96264.8|96382.1|96357.1|96288.8|96263.8|2819
1580805300000|2020-02-04 08:35:00|96289.9|96264.9|96284.4|96259.4|96305.5|96280.5|96269.6|96244.6|2146
1580805600000|2020-02-04 08:40:00|96284.6|96259.6|96347.7|96322.7|96356.2|96331.2|96283.6|96258.6|1806
1580805900000|2020-02-04 08:45:00|96347.9|96322.9|96374.3|96349.3|96402.8|96377.8|96346.7|96321.7|1948
1580806200000|2020-02-04 08:50:00|96372|96347|96296.3|96271.3|96387.3|96362.3|96275.8|96250.8|2201
1580806500000|2020-02-04 08:55:00|96296|96271|96310.9|96285.9|96331.9|96306.9|96263.2|96238.2|2247
1580806800000|2020-02-04 09:00:00|96310.5|96285.5|96244.8|96219.8|96327.7|96302.7|96243.9|96218.9|2526
1580807100000|2020-02-04 09:05:00|96245.1|96220.1|96247.9|96222.9|96287.6|96262.6|96236.6|96211.6|2091
1580807400000|2020-02-04 09:10:00|96247.7|96222.7|96293.6|96268.6|96307.2|96282.2|96234.1|96209.1|2148
1580807700000|2020-02-04 09:15:00|96293.5|96268.5|96308.2|96283.2|96334|96309|96292.7|96267.7|1965
1580808000000|2020-02-04 09:20:00|96308.1|96283.1|96334.1|96309.1|96335.9|96310.9|96275.1|96250.1|2191
1580808300000|2020-02-04 09:25:00|96333.9|96308.9|96326.5|96301.5|96374.5|96349.5|96318|96293|1503
1580808600000|2020-02-04 09:30:00|96327.4|96302.4|96292|96267|96328.4|96303.4|96285|96260|1985
1580808900000|2020-02-04 09:35:00|96291.9|96266.9|96257.2|96232.2|96292.1|96267.1|96253.1|96228.1|2521
1580809200000|2020-02-04 09:40:00|96256.8|96231.8|96285.5|96260.5|96290.6|96265.6|96248.8|96223.8|2089
1580809500000|2020-02-04 09:45:00|96285.2|96260.2|96278.6|96253.6|96310.1|96285.1|96264.7|96239.7|1968
1580809800000|2020-02-04 09:50:00|96278.8|96253.8|96296.9|96271.9|96299.9|96274.9|96277.9|96252.9|1630
1580810100000|2020-02-04 09:55:00|96296.3|96271.3|96288.5|96263.5|96322.6|96297.6|96268.6|96243.6|2231
1580810400000|2020-02-04 10:00:00|96287.3|96262.3|96294|96269|96299.6|96274.6|96274.8|96249.8|2255
1580810700000|2020-02-04 10:05:00|96294.3|96269.3|96315.7|96290.7|96335.1|96310.1|96285.9|96260.9|1621
1580811000000|2020-02-04 10:10:00|96316.5|96291.5|96298.2|96273.2|96316.9|96291.9|96282.3|96257.3|1581
1580811300000|2020-02-04 10:15:00|96298.1|96273.1|96329.3|96304.3|96332.1|96307.1|96297.7|96272.7|1975
1580811600000|2020-02-04 10:20:00|96329.2|96304.2|96349.3|96324.3|96355|96330|96311.1|96286.1|1841
1580811900000|2020-02-04 10:25:00|96349.7|96324.7|96328.2|96303.2|96351.4|96326.4|96326.4|96301.4|1297
1580812200000|2020-02-04 10:30:00|96327.4|96302.4|96354.3|96329.3|96359.6|96334.6|96305.2|96280.2|1833
1580812500000|2020-02-04 10:35:00|96352.1|96327.1|96352.4|96327.4|96376.9|96351.9|96322.5|96297.5|1848
1580812800000|2020-02-04 10:40:00|96353.2|96328.2|96364.3|96339.3|96370|96345|96309.7|96284.7|1674
1580813100000|2020-02-04 10:45:00|96365|96340|96320.2|96295.2|96374.6|96349.6|96295.2|96270.2|1617
1580813400000|2020-02-04 10:50:00|96319.1|96294.1|96314.3|96289.3|96358.4|96333.4|96299.5|96274.5|1651
1580813700000|2020-02-04 10:55:00|96313.7|96288.7|96263.8|96238.8|96314.2|96289.2|96255.8|96230.8|1449
1580814000000|2020-02-04 11:00:00|96265.6|96240.6|96282.7|96257.7|96282.7|96257.7|96259.7|96234.7|1362
1580814300000|2020-02-04 11:05:00|96282.8|96257.8|96301.9|96276.9|96303.7|96278.7|96282.2|96257.2|1375
1580814600000|2020-02-04 11:10:00|96302.9|96277.9|96303.6|96278.6|96312.7|96287.7|96296.1|96271.1|1443
1580814900000|2020-02-04 11:15:00|96303.2|96278.2|96281.5|96256.5|96311.3|96286.3|96272.6|96247.6|1707
1580815200000|2020-02-04 11:20:00|96281.6|96256.6|96277.2|96252.2|96281.6|96256.6|96252.7|96227.7|2077
1580815500000|2020-02-04 11:25:00|96277|96252|96310.1|96285.1|96318|96293|96277|96252|1677
1580815800000|2020-02-04 11:30:00|96310.2|96285.2|96285|96260|96322.4|96297.4|96278.2|96253.2|1656
1580816100000|2020-02-04 11:35:00|96285.5|96260.5|96302|96277|96331.8|96306.8|96282.6|96257.6|1667
1580816400000|2020-02-04 11:40:00|96302.8|96277.8|96280.2|96255.2|96309.5|96284.5|96271.5|96246.5|2071
1580816700000|2020-02-04 11:45:00|96279.6|96254.6|96279.5|96254.5|96289.4|96264.4|96274.7|96249.7|1473
1580817000000|2020-02-04 11:50:00|96279.6|96254.6|96307.9|96282.9|96313.9|96288.9|96279.3|96254.3|1235
1580817300000|2020-02-04 11:55:00|96308.1|96283.1|96309.4|96284.4|96326.8|96301.8|96297.4|96272.4|1428
1580817600000|2020-02-04 12:00:00|96309.7|96284.7|96311.2|96286.2|96332.9|96307.9|96304.6|96279.6|1454
1580817900000|2020-02-04 12:05:00|96311.6|96286.6|96295.4|96270.4|96351.5|96326.5|96290|96265|2137
1580818200000|2020-02-04 12:10:00|96295.9|96270.9|96291|96266|96297.6|96272.6|96258.6|96233.6|1781
1580818500000|2020-02-04 12:15:00|96291.5|96266.5|96275.7|96250.7|96295.2|96270.2|96273.4|96248.4|1453
1580818800000|2020-02-04 12:20:00|96276.4|96251.4|96271.2|96246.2|96286.1|96261.1|96267.6|96242.6|1101
1580819100000|2020-02-04 12:25:00|96271.4|96246.4|96271.1|96246.1|96278.2|96253.2|96262.1|96237.1|1202
1580819400000|2020-02-04 12:30:00|96271.2|96246.2|96293.4|96268.4|96297.7|96272.7|96268.8|96243.8|1510
1580819700000|2020-02-04 12:35:00|96293.7|96268.7|96283.3|96258.3|96302.7|96277.7|96278.7|96253.7|2036
1580820000000|2020-02-04 12:40:00|96283.2|96258.2|96288.8|96263.8|96300|96275|96277.2|96252.2|1774
1580820300000|2020-02-04 12:45:00|96288.9|96263.9|96282.7|96257.7|96300|96275|96272.5|96247.5|1615
1580820600000|2020-02-04 12:50:00|96282.6|96257.6|96301.7|96276.7|96309.8|96284.8|96274.4|96249.4|1484
1580820900000|2020-02-04 12:55:00|96300.2|96275.2|96267.1|96242.1|96305.4|96280.4|96249.8|96224.8|1979
1580821200000|2020-02-04 13:00:00|96266.6|96241.6|96260|96235|96283.5|96258.5|96251.8|96226.8|2003
1580821500000|2020-02-04 13:05:00|96259.8|96234.8|96248|96223|96262.1|96237.1|96238.1|96213.1|2104
1580821800000|2020-02-04 13:10:00|96247.7|96222.7|96206.3|96181.3|96254.8|96229.8|96204.2|96179.2|2440
1580822100000|2020-02-04 13:15:00|96206.8|96181.8|96172.7|96147.7|96210.7|96185.7|96171.5|96146.5|2496
1580822400000|2020-02-04 13:20:00|96172.1|96147.1|96189.6|96164.6|96212.8|96187.8|96167.7|96142.7|2462
1580822700000|2020-02-04 13:25:00|96190.4|96165.4|96156.2|96131.2|96209.5|96184.5|96153.4|96128.4|2280
1580823000000|2020-02-04 13:30:00|96155.5|96130.5|96152.6|96127.6|96161.5|96136.5|96123.2|96098.2|2402
1580823300000|2020-02-04 13:35:00|96152.2|96127.2|96158.3|96133.3|96174.4|96149.4|96148.1|96123.1|2114
1580823600000|2020-02-04 13:40:00|96158.2|96133.2|96149.8|96124.8|96170.2|96145.2|96123.7|96098.7|1895
1580823900000|2020-02-04 13:45:00|96149.6|96124.6|96141.6|96116.6|96149.6|96124.6|96127.1|96102.1|2022
1580824200000|2020-02-04 13:50:00|96141.8|96116.8|96092.8|96067.8|96148.5|96123.5|96055.5|96030.5|1755
1580824500000|2020-02-04 13:55:00|96092.7|96067.7|96121.6|96096.6|96125.4|96100.4|96090.3|96065.3|1832
1580824800000|2020-02-04 14:00:00|96121.7|96096.7|96096.4|96071.4|96128.3|96103.3|96072.5|96047.5|2097
1580825100000|2020-02-04 14:05:00|96096.7|96071.7|96063.4|96038.4|96104.1|96079.1|96052.4|96027.4|1910
1580825400000|2020-02-04 14:10:00|96063.9|96038.9|96033.7|96008.7|96098|96073|96014|95989|2351
1580825700000|2020-02-04 14:15:00|96033.8|96008.8|96038.6|96013.6|96041|96016|96005.4|95980.4|1996
1580826000000|2020-02-04 14:20:00|96038.5|96013.5|96054.1|96029.1|96060.5|96035.5|96033.6|96008.6|2422
1580826300000|2020-02-04 14:25:00|96054.9|96029.9|96047.2|96022.2|96059.5|96034.5|96037.4|96012.4|2180
1580826600000|2020-02-04 14:30:00|96046.9|96021.9|96039.5|96014.5|96064.5|96039.5|96030.2|96005.2|2648
1580826900000|2020-02-04 14:35:00|96037.1|96012.1|96035|96010|96054.1|96029.1|96030.6|96005.6|2281
1580827200000|2020-02-04 14:40:00|96035.6|96010.6|95969.1|95944.1|96043.7|96018.7|95941|95916|2262
1580827500000|2020-02-04 14:45:00|95969.4|95944.4|96003.1|95978.1|96008.5|95983.5|95957.2|95932.2|2379
1580827800000|2020-02-04 14:50:00|96002.7|95977.7|95998.7|95973.7|96027.6|96002.6|95998.4|95973.4|2774
1580828100000|2020-02-04 14:55:00|95998.9|95973.9|96003.6|95978.6|96010|95985|95986.2|95961.2|1802
1580828400000|2020-02-04 15:00:00|96002.4|95977.4|95982.2|95957.2|96015.4|95990.4|95969.5|95944.5|2039
1580828700000|2020-02-04 15:05:00|95982.1|95957.1|96003.2|95978.2|96015.6|95990.6|95972.4|95947.4|2277
1580829000000|2020-02-04 15:10:00|96002.3|95977.3|96012.4|95987.4|96015.3|95990.3|95986.8|95961.8|2783
1580829300000|2020-02-04 15:15:00|96012.6|95987.6|96012.2|95987.2|96022.9|95997.9|96002.2|95977.2|2454
1580829600000|2020-02-04 15:20:00|96012|95987|96027.9|96002.9|96033.8|96008.8|96008.5|95983.5|1799
1580829900000|2020-02-04 15:25:00|96028|96003|96087.2|96062.2|96093.8|96068.8|96027.9|96002.9|2556
1580830200000|2020-02-04 15:30:00|96086.9|96061.9|96077.2|96052.2|96104.4|96079.4|96060.4|96035.4|2525
1580830500000|2020-02-04 15:35:00|96077.1|96052.1|96090.9|96065.9|96093.1|96068.1|96068.1|96043.1|2595
1580830800000|2020-02-04 15:40:00|96090.7|96065.7|96073.1|96048.1|96127.1|96102.1|96071|96046|2875
1580831100000|2020-02-04 15:45:00|96072.1|96047.1|96078.6|96053.6|96104.8|96079.8|96067.4|96042.4|2879
1580831400000|2020-02-04 15:50:00|96079.1|96054.1|95994|95969|96085.6|96060.6|95993.3|95968.3|2572
1580831700000|2020-02-04 15:55:00|95993.1|95968.1|96046.1|96021.1|96056.9|96031.9|95986.5|95961.5|2822
1580832000000|2020-02-04 16:00:00|96047.3|96022.3|96053.3|96028.3|96077.4|96052.4|96037.4|96012.4|2744
1580832300000|2020-02-04 16:05:00|96054|96029|96089.9|96064.9|96092.9|96067.9|96049.5|96024.5|2034
1580832600000|2020-02-04 16:10:00|96089.8|96064.8|96032.7|96007.7|96090.8|96065.8|96016.2|95991.2|2225
1580832900000|2020-02-04 16:15:00|96033|96008|96037.3|96012.3|96041.9|96016.9|96025.8|96000.8|2026
1580833200000|2020-02-04 16:20:00|96036.9|96011.9|96069.4|96044.4|96070.2|96045.2|96035.8|96010.8|2071
1580833500000|2020-02-04 16:25:00|96068.9|96043.9|96025.1|96000.1|96068.9|96043.9|96014.9|95989.9|1643
1580833800000|2020-02-04 16:30:00|96025.3|96000.3|96000.3|95975.3|96028.7|96003.7|95994.5|95969.5|1400
1580834100000|2020-02-04 16:35:00|96000.9|95975.9|96002.3|95977.3|96022|95997|95988.7|95963.7|1399
1580834400000|2020-02-04 16:40:00|96001.7|95976.7|96003.9|95978.9|96034.1|96009.1|95999|95974|1386
1580834700000|2020-02-04 16:45:00|96005|95980|95972.7|95947.7|96008.1|95983.1|95970.3|95945.3|1310
1580835000000|2020-02-04 16:50:00|95974|95949|95976.8|95951.8|95987.3|95962.3|95970.1|95945.1|982
1580835300000|2020-02-04 16:55:00|95976.7|95951.7|95964.6|95939.6|95992.4|95967.4|95960.2|95935.2|978
1580835600000|2020-02-04 17:00:00|95964.9|95939.9|95950.5|95925.5|95969|95944|95942.6|95917.6|1256
1580835900000|2020-02-04 17:05:00|95950|95925|95938.2|95913.2|95968|95943|95924.3|95899.3|1165
1580836200000|2020-02-04 17:10:00|95937.7|95912.7|95977.2|95952.2|95978.3|95953.3|95935.3|95910.3|1111
1580836500000|2020-02-04 17:15:00|95976.6|95951.6|95978|95953|95990.8|95965.8|95969.6|95944.6|1171
1580836800000|2020-02-04 17:20:00|95977.8|95952.8|95990|95965|95993.2|95968.2|95977.8|95952.8|893
1580837100000|2020-02-04 17:25:00|95989|95964|95958.4|95933.4|95990.5|95965.5|95950.9|95925.9|744
1580837400000|2020-02-04 17:30:00|95957.5|95932.5|95938.5|95913.5|95962.3|95937.3|95917.4|95892.4|997
1580837700000|2020-02-04 17:35:00|95938.7|95913.7|95946.4|95921.4|95952.9|95927.9|95938.7|95913.7|923
1580838000000|2020-02-04 17:40:00|95946|95921|95952|95927|95963.5|95938.5|95945.6|95920.6|691
1580838300000|2020-02-04 17:45:00|95951.8|95926.8|95965.1|95940.1|95969|95944|95945|95920|766
1580838600000|2020-02-04 17:50:00|95965.6|95940.6|95943.4|95918.4|95967.4|95942.4|95942.1|95917.1|749
1580838900000|2020-02-04 17:55:00|95943.3|95918.3|95981.4|95956.4|95983.2|95958.2|95942.4|95917.4|1062
1580839200000|2020-02-04 18:00:00|95982.6|95957.6|95959.2|95934.2|96009.7|95984.7|95958.6|95933.6|995
1580839500000|2020-02-04 18:05:00|95959|95934|95940|95915|95963.3|95938.3|95938.8|95913.8|890
1580839800000|2020-02-04 18:10:00|95940.3|95915.3|95922.4|95897.4|95940.7|95915.7|95921.1|95896.1|763
1580840100000|2020-02-04 18:15:00|95922.9|95897.9|95939.9|95914.9|95940.3|95915.3|95922.4|95897.4|878
1580840400000|2020-02-04 18:20:00|95939.4|95914.4|96016.5|95991.5|96022.7|95997.7|95939.1|95914.1|860
1580840700000|2020-02-04 18:25:00|96017.1|95992.1|96010.9|95985.9|96018|95993|96001.3|95976.3|692
1580841000000|2020-02-04 18:30:00|96011|95986|95999|95974|96011|95986|95997.6|95972.6|540
1580841300000|2020-02-04 18:35:00|95999.1|95974.1|96000.3|95975.3|96000.8|95975.8|95986.3|95961.3|641
1580841600000|2020-02-04 18:40:00|95999.9|95974.9|95992.7|95967.7|96000.3|95975.3|95990|95965|415
1580841900000|2020-02-04 18:45:00|95993.8|95968.8|95999.3|95974.3|96007.9|95982.9|95992.9|95967.9|630
1580842200000|2020-02-04 18:50:00|95999|95974|95990.3|95965.3|95999|95974|95986.6|95961.6|689
1580842500000|2020-02-04 18:55:00|95990.5|95965.5|95998.1|95973.1|96005.4|95980.4|95988|95963|602
1580842800000|2020-02-04 19:00:00|95999.9|95974.9|95994.5|95969.5|96000.8|95975.8|95991.7|95966.7|628
1580843100000|2020-02-04 19:05:00|95994|95969|95986.8|95961.8|95997.6|95972.6|95985.7|95960.7|576
1580843400000|2020-02-04 19:10:00|95986.1|95961.1|95991.3|95966.3|95994.4|95969.4|95985|95960|647
1580843700000|2020-02-04 19:15:00|95991|95966|95980.1|95955.1|95991.3|95966.3|95976.6|95951.6|555
1580844000000|2020-02-04 19:20:00|95980.4|95955.4|95973.7|95948.7|95981.3|95956.3|95973.6|95948.6|578
1580844300000|2020-02-04 19:25:00|95973.5|95948.5|95960.5|95935.5|95975.9|95950.9|95958.1|95933.1|675
1580844600000|2020-02-04 19:30:00|95960.3|95935.3|95932.9|95907.9|95961.1|95936.1|95930.9|95905.9|797
1580844900000|2020-02-04 19:35:00|95933|95908|95938.2|95913.2|95940.9|95915.9|95932.3|95907.3|705
1580845200000|2020-02-04 19:40:00|95937.6|95912.6|95941.1|95916.1|95945.5|95920.5|95935.7|95910.7|542
1580845500000|2020-02-04 19:45:00|95941.3|95916.3|95938.2|95913.2|95946.9|95921.9|95933.8|95908.8|587
1580845800000|2020-02-04 19:50:00|95938.4|95913.4|95958.9|95933.9|95963|95938|95935.9|95910.9|623
1580846100000|2020-02-04 19:55:00|95958.6|95933.6|95953.8|95928.8|95965.9|95940.9|95932.4|95907.4|1093
1580846400000|2020-02-04 20:00:00|95954.4|95929.4|95950.1|95925.1|95957.2|95932.2|95945.1|95920.1|811
1580846700000|2020-02-04 20:05:00|95950.3|95925.3|95939.6|95914.6|95955.9|95930.9|95932.1|95907.1|598
1580847000000|2020-02-04 20:10:00|95939|95914|95936.6|95911.6|95942.8|95917.8|95933.3|95908.3|532
1580847300000|2020-02-04 20:15:00|95936.4|95911.4|95942.1|95917.1|95945.4|95920.4|95936.1|95911.1|631
1580847600000|2020-02-04 20:20:00|95941.9|95916.9|95946.1|95921.1|95949.1|95924.1|95941|95916|654
1580847900000|2020-02-04 20:25:00|95946.6|95921.6|95937.5|95912.5|95953|95928|95934.4|95909.4|707
1580848200000|2020-02-04 20:30:00|95937.3|95912.3|95928.8|95903.8|95938.1|95913.1|95925.3|95900.3|648
1580848500000|2020-02-04 20:35:00|95928.6|95903.6|95940.8|95915.8|95941.1|95916.1|95928.4|95903.4|712
1580848800000|2020-02-04 20:40:00|95940.9|95915.9|95934.5|95909.5|95945|95920|95934.2|95909.2|919
1580849100000|2020-02-04 20:45:00|95934.4|95909.4|95953.1|95928.1|95956.7|95931.7|95934.2|95909.2|724
1580849400000|2020-02-04 20:50:00|95953.4|95928.4|95953.4|95928.4|95958.1|95933.1|95949.6|95924.6|774
1580849700000|2020-02-04 20:55:00|95953.5|95928.5|95928.9|95903.9|95955.2|95930.2|95926.6|95901.6|1088
1580850000000|2020-02-04 21:00:00|95931.2|95906.2|95890.2|95865.2|95940.9|95906.2|95885.9|95852.7|841
1580850300000|2020-02-04 21:05:00|95890.3|95865.3|95900|95875|95913.7|95877.2|95886.8|95861.7|486
1580850600000|2020-02-04 21:10:00|95900.3|95875.3|95902.1|95877.1|95916.4|95880.1|95897.9|95859.4|586
1580850900000|2020-02-04 21:15:00|95902.2|95877.2|95917.6|95867.6|95917.7|95878.8|95891.7|95858.2|419
1580851200000|2020-02-04 21:20:00|95917.8|95867.8|95906.2|95881.2|95929.3|95894.5|95902.8|95866.9|531
1580851500000|2020-02-04 21:25:00|95906.6|95881.6|95907.9|95857.9|95917.2|95882|95889|95850|489
1580851800000|2020-02-04 21:30:00|95908.1|95858.1|95910.7|95860.7|95913.5|95863.5|95906.4|95856.4|495
1580852100000|2020-02-04 21:35:00|95910.5|95860.5|95911|95861|95914.5|95864.5|95907.4|95857.4|511
1580852400000|2020-02-04 21:40:00|95910.7|95860.7|95909.9|95859.9|95916.2|95866.2|95907.1|95857.1|615
1580852700000|2020-02-04 21:45:00|95909.8|95859.8|95900.1|95850.1|95911.1|95861.1|95895.8|95845.8|678
1580853000000|2020-02-04 21:50:00|95900.9|95850.9|95890|95840|95901.9|95861.3|95874.3|95825.5|646
1580853300000|2020-02-04 21:55:00|95891.3|95841.3|95910|95860|95921.5|95866.2|95884.3|95834.3|617
1580853600000|2020-02-04 22:00:00|95909.8|95859.8|95878.9|95802.4|95931|95860.2|95859.5|95796.4|143
1580853900000|2020-02-04 22:05:00|95888.4|95798.7|95909.8|95811.2|95928.5|95821.1|95867.3|95793.3|397
1580854200000|2020-02-04 22:10:00|95912.8|95813.7|95905.9|95855.9|95935.8|95862|95869.6|95794|387
1580854500000|2020-02-04 22:15:00|95904.2|95854.2|95926.8|95839.9|95935.4|95875.4|95892.5|95829|543
1580854800000|2020-02-04 22:20:00|95928.8|95840.4|95932.3|95831|95940.7|95851.1|95914.2|95824.7|593
1580855100000|2020-02-04 22:25:00|95928.1|95830.7|95938.3|95835.4|95947.2|95848.3|95920.9|95828.1|478
1580855400000|2020-02-04 22:30:00|95940.4|95833.9|95910.4|95830.4|95940.4|95857.9|95870.6|95773.2|969
1580855700000|2020-02-04 22:35:00|95908.6|95826.5|95882.7|95803.9|95931.7|95856.9|95864.2|95777.3|1018
1580856000000|2020-02-04 22:40:00|95879.4|95805.9|95892.5|95802|95902.6|95831.1|95860.3|95792.3|891
1580856300000|2020-02-04 22:45:00|95879.3|95800.5|95863.9|95813.9|95892.4|95821.7|95849.6|95788.9|452
1580856600000|2020-02-04 22:50:00|95860.6|95810.6|95861.5|95811.5|95890.5|95819.8|95843.1|95792.5|742
1580856900000|2020-02-04 22:55:00|95861|95811|95855.5|95805.5|95879.1|95824|95841.5|95783|666
1580857200000|2020-02-04 23:00:00|95855.6|95805.6|95885.8|95835.8|95886.1|95836.1|95834.9|95784.9|553
1580857500000|2020-02-04 23:05:00|95885.2|95835.2|95880.5|95830.5|95900.2|95850.2|95863.1|95813.1|363
1580857800000|2020-02-04 23:10:00|95880.9|95830.9|95882.1|95832.1|95888.8|95838.8|95876.6|95826.6|375
1580858100000|2020-02-04 23:15:00|95880.9|95830.9|95883.2|95833.2|95886|95836|95874.5|95824.5|250
1580858400000|2020-02-04 23:20:00|95881|95831|95886.8|95836.8|95889.3|95839.3|95879|95829|298
1580858700000|2020-02-04 23:25:00|95887|95837|95889.9|95839.9|95892.9|95842.9|95885.5|95835.5|329
1580859000000|2020-02-04 23:30:00|95890|95840|95891.7|95841.7|95896.6|95846.6|95884.6|95834.6|248
1580859300000|2020-02-04 23:35:00|95890.7|95840.7|95895|95845|95897.2|95847.2|95888.6|95838.6|343
1580859600000|2020-02-04 23:40:00|95894.7|95844.7|95889.5|95839.5|95900.4|95850.4|95886|95836|310
1580859900000|2020-02-04 23:45:00|95889.2|95839.2|95894.5|95844.5|95894.6|95844.6|95885|95835|389
1580860200000|2020-02-04 23:50:00|95893.9|95843.9|95894.5|95844.5|95896|95846|95891.1|95841.1|331
1580860500000|2020-02-04 23:55:00|95894.4|95844.4|95894.7|95844.7|95897.7|95847.7|95892.7|95842.7|314
1580860800000|2020-02-05 00:00:00|95894|95844|95912|95862|95918.8|95880|95886.2|95843.3|636
1580861100000|2020-02-05 00:05:00|95911.6|95861.6|95909.3|95859.3|95914.9|95877.8|95895.1|95857|517
1580861400000|2020-02-05 00:10:00|95909.5|95859.5|95894.3|95869.3|95910.6|95873|95891.3|95855|529
1580861700000|2020-02-05 00:15:00|95893.8|95868.8|95891.4|95841.4|95903.6|95870|95861.7|95826|598
1580862000000|2020-02-05 00:20:00|95891.1|95841.1|95905.1|95855.1|95917.3|95867.3|95869.9|95835.2|717
1580862300000|2020-02-05 00:25:00|95904.7|95854.7|95925.6|95875.6|95926.1|95876.1|95904.7|95854.7|544
1580862600000|2020-02-05 00:30:00|95924.2|95874.2|95924.1|95874.1|95927.6|95877.6|95920.6|95870.6|522
1580862900000|2020-02-05 00:35:00|95924.4|95874.4|95921.1|95871.1|95926.3|95876.3|95920.7|95870.7|342
1580863200000|2020-02-05 00:40:00|95920.9|95870.9|95923.7|95873.7|95929.1|95879.1|95919.9|95869.9|357
1580863500000|2020-02-05 00:45:00|95923.5|95873.5|95928|95878|95928.6|95878.6|95920.6|95870.6|524
1580863800000|2020-02-05 00:50:00|95928.1|95878.1|95947.4|95897.4|95949.2|95899.2|95922.8|95872.8|629
1580864100000|2020-02-05 00:55:00|95947|95897|95945.9|95895.9|95950.8|95900.8|95937.7|95887.7|613
1580864400000|2020-02-05 01:00:00|95945.8|95895.8|95946.1|95896.1|95950.7|95900.7|95939.2|95889.2|650
1580864700000|2020-02-05 01:05:00|95946|95896|95952.8|95902.8|95956.3|95917.8|95937|95894.4|605
1580865000000|2020-02-05 01:10:00|95953.8|95903.8|95960.6|95910.6|95962.1|95927.2|95941.2|95900.1|685
1580865300000|2020-02-05 01:15:00|95960.5|95910.5|95958.3|95908.3|95961.8|95924.2|95942|95904.4|583
1580865600000|2020-02-05 01:20:00|95957.6|95907.6|95955.6|95930.6|95966.3|95934|95943.7|95906.4|658
1580865900000|2020-02-05 01:25:00|95955.5|95930.5|96002.6|95952.6|96002.6|95952.6|95943.3|95910.3|768
1580866200000|2020-02-05 01:30:00|96001.6|95951.6|96005.5|95955.5|96006.7|95971.9|95982.5|95944.4|993
1580866500000|2020-02-05 01:35:00|96005.4|95955.4|95991.3|95966.3|96017.5|95982.9|95986.2|95944.4|1375
1580866800000|2020-02-05 01:40:00|95990.2|95965.2|96015|95965|96017.5|95982.7|95990|95964.5|796
1580867100000|2020-02-05 01:45:00|96014.5|95964.5|95993.2|95968.2|96015|95972.3|95979.1|95950.2|676
1580867400000|2020-02-05 01:50:00|95992.2|95967.2|95974.9|95949.9|95995.6|95970.6|95969.8|95932|920
1580867700000|2020-02-05 01:55:00|95975.3|95950.3|95960.2|95935.2|95986.5|95952.8|95955.3|95917.5|1063
1580868000000|2020-02-05 02:00:00|95959.2|95934.2|95933.9|95883.9|95968.8|95939.8|95882.5|95832.5|868
1580868300000|2020-02-05 02:05:00|95933.4|95883.4|95968.2|95918.2|95969.6|95919.6|95932.4|95882.4|828
1580868600000|2020-02-05 02:10:00|95968|95918|95978.1|95928.1|95979.7|95929.7|95967.2|95917.2|724
1580868900000|2020-02-05 02:15:00|95978|95928|95976.6|95926.6|95980.8|95930.8|95974.6|95924.6|596
1580869200000|2020-02-05 02:20:00|95976.5|95926.5|95991.7|95941.7|95993.6|95943.6|95975.6|95925.6|777
1580869500000|2020-02-05 02:25:00|95991.1|95941.1|96002.5|95952.5|96007.8|95957.8|95989.7|95939.7|862
1580869800000|2020-02-05 02:30:00|96002|95952|96014.5|95964.5|96020.6|95970.6|95999.3|95949.3|879
1580870100000|2020-02-05 02:35:00|96016.3|95966.3|96011.7|95961.7|96019.2|95969.2|96007.2|95957.2|735
1580870400000|2020-02-05 02:40:00|96011.8|95961.8|96016.9|95966.9|96017.6|95967.6|96007.5|95957.5|660
1580870700000|2020-02-05 02:45:00|96015.3|95965.3|96010.5|95960.5|96021|95971|96006|95956|769
1580871000000|2020-02-05 02:50:00|96010.7|95960.7|96010.1|95960.1|96013.1|95963.1|96006.7|95956.7|537
1580871300000|2020-02-05 02:55:00|96010|95960|96017.7|95967.7|96018|95968|96007.6|95957.6|755
1580871600000|2020-02-05 03:00:00|96017.5|95967.5|96012.3|95962.3|96018.8|95968.8|96009.2|95959.2|754
1580871900000|2020-02-05 03:05:00|96010.1|95960.1|95986.1|95936.1|96012.1|95962.1|95983.9|95933.9|601
1580872200000|2020-02-05 03:10:00|95985.7|95935.7|95982.7|95932.7|95988.8|95938.8|95980.3|95930.3|782
1580872500000|2020-02-05 03:15:00|95982.6|95932.6|95992.6|95942.6|95995.8|95945.8|95981.6|95931.6|677
1580872800000|2020-02-05 03:20:00|95992.5|95942.5|95994.2|95944.2|96000.4|95950.4|95988.3|95938.3|567
1580873100000|2020-02-05 03:25:00|95994.1|95944.1|95995.6|95945.6|96002.5|95952.5|95990.9|95940.9|592
1580873400000|2020-02-05 03:30:00|95995.7|95945.7|95982.7|95932.7|96001|95959.5|95981.8|95931.8|462
1580873700000|2020-02-05 03:35:00|95982.8|95932.8|95994.2|95944.2|96001.7|95951.7|95982.2|95932.2|621
1580874000000|2020-02-05 03:40:00|95994.4|95944.4|95996.1|95946.1|96002.3|95952.3|95983.6|95933.6|729
1580874300000|2020-02-05 03:45:00|95995.4|95945.4|95993.4|95943.4|96001|95951|95989.7|95939.7|462
1580874600000|2020-02-05 03:50:00|95992.6|95942.6|95995.3|95945.3|95997|95947|95989|95939|568
1580874900000|2020-02-05 03:55:00|95993.7|95943.7|95990.6|95940.6|95998.7|95948.7|95980.1|95930.1|662
1580875200000|2020-02-05 04:00:00|95990.4|95940.4|95990|95940|96004|95955.2|95972|95924.3|781
1580875500000|2020-02-05 04:05:00|95988.8|95938.8|95993.6|95943.6|95994.5|95956.1|95975|95929.1|613
1580875800000|2020-02-05 04:10:00|95992.2|95942.2|95977.1|95927.1|95992.5|95942.5|95963|95923.3|484
1580876100000|2020-02-05 04:15:00|95976.7|95926.7|95975.1|95925.1|95980.4|95930.4|95972.1|95922.1|406
1580876400000|2020-02-05 04:20:00|95974.3|95924.3|95971.9|95921.9|95978.2|95943.6|95962.3|95920.3|307
1580876700000|2020-02-05 04:25:00|95972|95922|95974.5|95924.5|95976.1|95940.6|95959.1|95918|337
1580877000000|2020-02-05 04:30:00|95973.9|95923.9|95974.8|95924.8|95979.8|95942.7|95959.3|95918.4|338
1580877300000|2020-02-05 04:35:00|95974.6|95924.6|95969|95944|95981.4|95944.2|95962.9|95921.6|419
1580877600000|2020-02-05 04:40:00|95968.4|95943.4|95975.6|95925.6|95985.7|95951.4|95959.4|95913.8|394
1580877900000|2020-02-05 04:45:00|95974|95924|95984.5|95934.5|95984.5|95942.7|95963.4|95922.2|370
1580878200000|2020-02-05 04:50:00|95984.9|95934.9|95986.4|95936.4|95989.1|95950.2|95969.3|95929.9|384
1580878500000|2020-02-05 04:55:00|95986.1|95936.1|95983.8|95933.8|95986.9|95946.5|95967.5|95929.3|491
1580878800000|2020-02-05 05:00:00|95981.7|95931.7|95976|95951|95993.5|95957|95972.9|95929.7|545
1580879100000|2020-02-05 05:05:00|95975.6|95950.6|95985|95935|95989.9|95952.3|95975.6|95930.6|336
1580879400000|2020-02-05 05:10:00|95984.5|95934.5|95980|95930|95985.5|95952|95966.5|95927.7|258
1580879700000|2020-02-05 05:15:00|95978.7|95928.7|95976|95926|95983.3|95943.9|95960.2|95920.4|352
1580880000000|2020-02-05 05:20:00|95976.6|95926.6|95962.2|95937.2|95983.5|95940.2|95961.2|95923.7|389
1580880300000|2020-02-05 05:25:00|95962|95937|95970.1|95920.1|95975.6|95939|95958.1|95919.1|387
1580880600000|2020-02-05 05:30:00|95969.8|95919.8|95966.8|95941.8|95973.7|95948.7|95952.2|95914.8|406
1580880900000|2020-02-05 05:35:00|95967.1|95942.1|95975.1|95925.1|95982.8|95944.6|95952.9|95910.6|611
1580881200000|2020-02-05 05:40:00|95975.2|95925.2|95974.6|95924.6|95979.5|95945.9|95959.6|95920.2|398
1580881500000|2020-02-05 05:45:00|95974.5|95924.5|95960.2|95935.2|95977|95937.2|95957.1|95912.2|489
1580881800000|2020-02-05 05:50:00|95960.3|95935.3|95951.3|95926.3|95972.6|95941.9|95950|95918.2|591
1580882100000|2020-02-05 05:55:00|95951.2|95926.2|95967.3|95917.3|95969.3|95932.1|95950.5|95913.9|530
1580882400000|2020-02-05 06:00:00|95967.2|95917.2|95908.1|95858.1|95969.4|95932.9|95891|95852.9|781
1580882700000|2020-02-05 06:05:00|95908.6|95858.6|95917.6|95867.6|95919.7|95882.6|95901.3|95858.1|531
1580883000000|2020-02-05 06:10:00|95917.4|95867.4|95905.1|95880.1|95925.9|95886.2|95882.4|95855.4|595
1580883300000|2020-02-05 06:15:00|95906.2|95881.2|95907.8|95882.8|95919.5|95889.9|95904.2|95869|481
1580883600000|2020-02-05 06:20:00|95907.4|95882.4|95925.5|95875.5|95927|95891.9|95906.7|95869.5|507
1580883900000|2020-02-05 06:25:00|95925.7|95875.7|95945.8|95895.8|95948|95913.4|95908.4|95871.9|726
1580884200000|2020-02-05 06:30:00|95946.7|95896.7|95950.3|95900.3|95952.2|95907.7|95930.2|95892.3|407
1580884500000|2020-02-05 06:35:00|95950|95900|95941.7|95916.7|95956.3|95922.9|95941.4|95899.8|449
1580884800000|2020-02-05 06:40:00|95943.5|95918.5|95958.4|95908.4|95960.8|95926.8|95942.2|95908.4|464
1580885100000|2020-02-05 06:45:00|95958.5|95908.5|95945.6|95920.6|95959.8|95922.3|95939.6|95905.3|546
1580885400000|2020-02-05 06:50:00|95945.9|95920.9|95976.5|95951.5|95989.2|95952.8|95942.8|95917.8|529
1580885700000|2020-02-05 06:55:00|95978.1|95953.1|95914.3|95889.3|95988.6|95963.6|95905.4|95872.6|877
1580886000000|2020-02-05 07:00:00|95914.5|95889.5|95935.4|95885.4|95955.9|95919.3|95912.4|95879.9|1872
1580886300000|2020-02-05 07:05:00|95935.2|95885.2|95930.1|95905.1|95938.9|95910.2|95925.7|95885|940
1580886600000|2020-02-05 07:10:00|95930.3|95905.3|95919|95894|95934.1|95909.1|95907.9|95882.9|1287
1580886900000|2020-02-05 07:15:00|95918.8|95893.8|95936.6|95911.6|95945.8|95920.8|95916|95891|1187
1580887200000|2020-02-05 07:20:00|95936.3|95911.3|95957.7|95932.7|95958.4|95933.4|95933.5|95908.5|836
1580887500000|2020-02-05 07:25:00|95957.8|95932.8|95970|95945|95975|95950|95948.7|95923.7|1432
1580887800000|2020-02-05 07:30:00|95970.6|95945.6|95979.2|95954.2|95992.9|95967.9|95914.5|95889.5|1749
1580888100000|2020-02-05 07:35:00|95979.1|95954.1|95962.4|95937.4|95986.1|95961.1|95957.5|95932.5|1369
1580888400000|2020-02-05 07:40:00|95962.3|95937.3|95961.7|95936.7|95966.3|95941.3|95959.3|95934.3|1469
1580888700000|2020-02-05 07:45:00|95961|95936|95942|95917|95968|95943|95931.3|95906.3|1412
1580889000000|2020-02-05 07:50:00|95942.3|95917.3|95954.9|95929.9|95954.9|95929.9|95916.4|95891.4|1839
1580889300000|2020-02-05 07:55:00|95955|95930|96015.4|95990.4|96026.6|96001.6|95954.2|95929.2|1874
1580889600000|2020-02-05 08:00:00|96015.5|95990.5|95979.4|95954.4|96018.7|95993.7|95977.6|95952.6|2014
1580889900000|2020-02-05 08:05:00|95979.5|95954.5|95906.1|95881.1|95981.4|95956.4|95877|95852|2027
1580890200000|2020-02-05 08:10:00|95906.9|95881.9|95864.8|95839.8|95907|95882|95857.5|95832.5|1639
1580890500000|2020-02-05 08:15:00|95864.9|95839.9|95791.4|95766.4|95872.9|95847.9|95788.2|95763.2|2029
1580890800000|2020-02-05 08:20:00|95791.5|95766.5|95676.7|95651.7|95794.2|95769.2|95659.2|95634.2|2505
1580891100000|2020-02-05 08:25:00|95677.4|95652.4|95681.7|95631.7|95710.5|95685.5|95623.8|95595.6|2644
1580891400000|2020-02-05 08:30:00|95682|95632|95686.3|95661.3|95754.5|95729|95673.8|95623.8|2324
1580891700000|2020-02-05 08:35:00|95686.7|95661.7|95583.4|95558.4|95687.6|95662.6|95583.1|95558.1|3151
1580892000000|2020-02-05 08:40:00|95584.3|95559.3|95571.7|95546.7|95600.2|95575.2|95557.3|95532.3|3139
1580892300000|2020-02-05 08:45:00|95573.2|95548.2|95596.6|95571.6|95637.5|95612.5|95518.6|95493.6|3154
1580892600000|2020-02-05 08:50:00|95594.6|95569.6|95557.7|95532.7|95605|95580|95544.3|95519.3|2284
1580892900000|2020-02-05 08:55:00|95557.5|95532.5|95581.2|95556.2|95597.7|95572.7|95550.7|95525.7|2303
1580893200000|2020-02-05 09:00:00|95581.5|95556.5|95617.2|95592.2|95634.1|95609.1|95561.2|95536.2|2162
1580893500000|2020-02-05 09:05:00|95617.7|95592.7|95563|95538|95621.9|95596.9|95558.7|95533.7|2312
1580893800000|2020-02-05 09:10:00|95563.1|95538.1|95575.7|95550.7|95596.2|95571.2|95527|95502|2522
1580894100000|2020-02-05 09:15:00|95575.9|95550.9|95604.6|95579.6|95622.4|95597.4|95556|95531|2628
1580894400000|2020-02-05 09:20:00|95604.1|95579.1|95624.5|95599.5|95652.1|95627.1|95599.2|95574.2|2161
1580894700000|2020-02-05 09:25:00|95625.1|95600.1|95628.9|95603.9|95640.7|95615.7|95606.2|95581.2|2051
1580895000000|2020-02-05 09:30:00|95628.8|95603.8|95635.9|95610.9|95635.9|95610.9|95610.4|95585.4|2162
1580895300000|2020-02-05 09:35:00|95635.8|95610.8|95727.8|95702.8|95741.1|95716.1|95629.5|95604.5|2710
1580895600000|2020-02-05 09:40:00|95727.5|95702.5|95719.7|95694.7|95741.9|95716.9|95691.5|95666.5|2432
1580895900000|2020-02-05 09:45:00|95719.5|95694.5|95744|95719|95755.5|95730.5|95708.4|95683.4|2134
1580896200000|2020-02-05 09:50:00|95744.3|95719.3|95675.5|95650.5|95750.6|95725.6|95669.1|95644.1|2173
1580896500000|2020-02-05 09:55:00|95676|95651|95690.7|95665.7|95725.5|95700.5|95666.3|95641.3|1815
1580896800000|2020-02-05 10:00:00|95691.2|95666.2|95758.8|95733.8|95759.1|95734.1|95691.2|95666.2|1686
1580897100000|2020-02-05 10:05:00|95758.6|95733.6|95730.9|95705.9|95761.3|95736.3|95706.8|95681.8|1881
1580897400000|2020-02-05 10:10:00|95730.8|95705.8|95797|95772|95798.5|95773.5|95723.8|95698.8|1893
1580897700000|2020-02-05 10:15:00|95796.9|95771.9|95678.2|95653.2|95797.7|95772.7|95584.9|95534.9|2222
1580898000000|2020-02-05 10:20:00|95676.8|95651.8|95725.6|95700.6|95726.2|95701.2|95670.6|95645.6|1577
1580898300000|2020-02-05 10:25:00|95725.7|95700.7|95750.2|95725.2|95750.7|95725.7|95724.5|95699.5|1432
1580898600000|2020-02-05 10:30:00|95749.9|95724.9|95750.7|95725.7|95771.4|95746.4|95748.1|95723.1|1539
1580898900000|2020-02-05 10:35:00|95751.1|95726.1|95785.2|95760.2|95786.2|95761.2|95748.7|95723.7|1445
1580899200000|2020-02-05 10:40:00|95784.2|95759.2|95829.8|95804.8|95840.9|95815.9|95782.2|95757.2|1754
1580899500000|2020-02-05 10:45:00|95829.7|95804.7|95834.5|95809.5|95879.1|95854.1|95827|95802|1936
1580899800000|2020-02-05 10:50:00|95834.4|95809.4|95818.3|95793.3|95852.3|95827.3|95788.7|95763.7|1852
1580900100000|2020-02-05 10:55:00|95817.3|95792.3|95804.5|95779.5|95819|95794|95783|95758|1619
1580900400000|2020-02-05 11:00:00|95804.3|95779.3|95808.6|95783.6|95821.5|95796.5|95793.7|95768.7|1427
1580900700000|2020-02-05 11:05:00|95808.8|95783.8|95816.8|95791.8|95823.5|95798.5|95792.5|95767.5|1365
1580901000000|2020-02-05 11:10:00|95816.2|95791.2|95851|95826|95854.8|95829.8|95813.2|95788.2|1255
1580901300000|2020-02-05 11:15:00|95850|95825|95854|95829|95856.2|95831.2|95822.6|95797.6|1238
1580901600000|2020-02-05 11:20:00|95853.9|95828.9|95819.4|95794.4|95854.2|95829.2|95815.9|95790.9|1594
1580901900000|2020-02-05 11:25:00|95820.3|95795.3|95788.8|95763.8|95820.8|95795.8|95784.3|95759.3|1931
1580902200000|2020-02-05 11:30:00|95789.4|95764.4|95784.2|95759.2|95801.6|95776.6|95778.2|95753.2|1350
1580902500000|2020-02-05 11:35:00|95784.4|95759.4|95798.6|95773.6|95839.4|95814.4|95782|95757|2852
1580902800000|2020-02-05 11:40:00|95798.8|95773.8|95793.5|95768.5|95857.8|95832.8|95793.2|95768.2|2636
1580903100000|2020-02-05 11:45:00|95793.4|95768.4|95791|95766|95800.5|95775.5|95773|95748|2352
1580903400000|2020-02-05 11:50:00|95791.2|95766.2|95801.8|95776.8|95809.9|95784.9|95787.9|95762.9|1734
1580903700000|2020-02-05 11:55:00|95801.7|95776.7|95802.6|95777.6|95826.3|95801.3|95797.1|95772.1|1259
1580904000000|2020-02-05 12:00:00|95801|95776|95793.7|95768.7|95829.3|95804.3|95788.9|95763.9|1655
1580904300000|2020-02-05 12:05:00|95793.6|95768.6|95780.2|95755.2|95816.6|95791.6|95774.1|95749.1|2099
1580904600000|2020-02-05 12:10:00|95780.3|95755.3|95707.3|95682.3|95781.3|95756.3|95698.9|95673.9|1950
1580904900000|2020-02-05 12:15:00|95709.2|95684.2|95694.6|95669.6|95715.3|95690.3|95676.3|95651.3|1609
1580905200000|2020-02-05 12:20:00|95694.3|95669.3|95700|95675|95720.8|95695.8|95693.4|95668.4|1430
1580905500000|2020-02-05 12:25:00|95699|95674|95695.9|95670.9|95717.9|95692.9|95675.2|95650.2|1839
1580905800000|2020-02-05 12:30:00|95696.1|95671.1|95692.6|95667.6|95699.2|95674.2|95680.2|95655.2|1233
1580906100000|2020-02-05 12:35:00|95692.8|95667.8|95700.6|95675.6|95705|95680|95686.2|95661.2|1083
1580906400000|2020-02-05 12:40:00|95700.2|95675.2|95671.7|95646.7|95713|95688|95668.3|95643.3|1669
1580906700000|2020-02-05 12:45:00|95671.5|95646.5|95702.6|95677.6|95704|95679|95667.7|95642.7|2149
1580907000000|2020-02-05 12:50:00|95702.3|95677.3|95714.6|95689.6|95717.8|95692.8|95702.3|95677.3|1894
1580907300000|2020-02-05 12:55:00|95714.3|95689.3|95712.5|95687.5|95722.1|95697.1|95704.7|95679.7|1759
1580907600000|2020-02-05 13:00:00|95712.4|95687.4|95682.2|95657.2|95724.7|95699.7|95680.9|95655.9|1973
1580907900000|2020-02-05 13:05:00|95680.3|95655.3|95677|95652|95689.1|95664.1|95672.4|95647.4|2092
1580908200000|2020-02-05 13:10:00|95677.4|95652.4|95694.9|95644.9|95698.4|95667.8|95670.5|95638.5|1442
1580908500000|2020-02-05 13:15:00|95694.3|95644.3|95717.8|95692.8|95767.1|95708.5|95690.5|95640.5|2195
1580908800000|2020-02-05 13:20:00|95718|95693|95719.1|95694.1|95727.4|95702.4|95690.2|95665.2|2329
1580909100000|2020-02-05 13:25:00|95719.2|95694.2|95706.2|95656.2|95739.3|95714.3|95700.5|95656.2|1553
1580909400000|2020-02-05 13:30:00|95703.7|95653.7|95723.8|95698.8|95758|95733|95687|95647.9|1872
1580909700000|2020-02-05 13:35:00|95723.6|95698.6|95751.4|95726.4|95764.8|95739.8|95704.4|95679.4|2182
1580910000000|2020-02-05 13:40:00|95750.8|95725.8|95793.5|95768.5|95795.5|95770.5|95739.3|95714.3|2492
1580910300000|2020-02-05 13:45:00|95795.4|95770.4|95774.5|95749.5|95831.1|95806.1|95774|95749|2549
1580910600000|2020-02-05 13:50:00|95774.1|95749.1|95763.8|95738.8|95782.3|95757.3|95745.3|95720.3|1881
1580910900000|2020-02-05 13:55:00|95763.9|95738.9|95771.2|95746.2|95805.9|95780.9|95753.3|95728.3|1897
1580911200000|2020-02-05 14:00:00|95770.1|95745.1|95748.5|95723.5|95772.3|95747.3|95731.8|95706.8|2523
1580911500000|2020-02-05 14:05:00|95748.4|95723.4|95761.8|95736.8|95764.2|95739.2|95731.6|95706.6|2503
1580911800000|2020-02-05 14:10:00|95761.2|95736.2|95765.1|95740.1|95791.2|95766.2|95713.6|95688.6|2907
1580912100000|2020-02-05 14:15:00|95765.2|95740.2|95722.1|95697.1|95795.4|95770.4|95721.5|95696.5|2093
1580912400000|2020-02-05 14:20:00|95722.8|95697.8|95717.8|95692.8|95739.8|95714.8|95692.1|95667.1|2244
1580912700000|2020-02-05 14:25:00|95718|95693|95735.4|95710.4|95752.4|95727.4|95701.6|95676.6|2399
1580913000000|2020-02-05 14:30:00|95734.8|95709.8|95740.9|95715.9|95766.8|95741.8|95708.2|95683.2|2767
1580913300000|2020-02-05 14:35:00|95741.2|95716.2|95763.9|95738.9|95771.3|95746.3|95715.3|95690.3|2738
1580913600000|2020-02-05 14:40:00|95763.8|95738.8|95798.3|95773.3|95804.9|95779.9|95751.4|95726.4|2705
1580913900000|2020-02-05 14:45:00|95812|95762|95725.7|95700.7|95813.2|95779.2|95721.2|95696.2|2861
1580914200000|2020-02-05 14:50:00|95725.5|95700.5|95725.6|95700.6|95766.6|95741.6|95701.1|95676.1|2848
1580914500000|2020-02-05 14:55:00|95726.2|95701.2|95711.9|95661.9|95747.4|95722.4|95680.9|95650|2300
1580914800000|2020-02-05 15:00:00|95711.5|95661.5|95755|95730|95816.3|95791.3|95701.6|95657.5|2565
1580915100000|2020-02-05 15:05:00|95755.9|95730.9|95702.6|95677.6|95755.9|95730.9|95701.1|95676.1|2869
1580915400000|2020-02-05 15:10:00|95702.7|95677.7|95729.2|95704.2|95794.1|95769.1|95693.2|95668.2|2736
1580915700000|2020-02-05 15:15:00|95730.1|95705.1|95815.6|95790.6|95829.9|95804.9|95728.7|95703.7|2824
1580916000000|2020-02-05 15:20:00|95815.3|95790.3|95762.8|95737.8|95822.8|95797.8|95749.4|95724.4|2493
1580916300000|2020-02-05 15:25:00|95762.9|95737.9|95752.3|95727.3|95769.3|95744.3|95736.2|95711.2|2922
1580916600000|2020-02-05 15:30:00|95752.7|95727.7|95768.3|95743.3|95773.8|95748.8|95723.7|95698.7|2804
1580916900000|2020-02-05 15:35:00|95767.8|95742.8|95750.9|95725.9|95798|95773|95738.9|95713.9|2821
1580917200000|2020-02-05 15:40:00|95751|95726|95771|95746|95800.8|95775.8|95747.9|95722.9|2572
1580917500000|2020-02-05 15:45:00|95769.9|95744.9|95798.3|95773.3|95819.9|95794.9|95768.3|95743.3|2428
1580917800000|2020-02-05 15:50:00|95798.9|95773.9|95800.8|95775.8|95817.4|95792.4|95762.5|95737.5|2763
1580918100000|2020-02-05 15:55:00|95800.1|95775.1|95782.9|95757.9|95848.1|95823.1|95780.6|95755.6|2489
1580918400000|2020-02-05 16:00:00|95782.5|95757.5|95803.6|95778.6|95810.3|95785.3|95779.5|95754.5|2371
1580918700000|2020-02-05 16:05:00|95803.4|95778.4|95817.1|95792.1|95819.2|95794.2|95778.7|95753.7|2229
1580919000000|2020-02-05 16:10:00|95817.4|95792.4|95788.7|95763.7|95843.4|95818.4|95787.1|95762.1|2054
1580919300000|2020-02-05 16:15:00|95788.6|95763.6|95832.6|95807.6|95839.3|95814.3|95788|95763|2112
1580919600000|2020-02-05 16:20:00|95833.2|95808.2|95850.4|95825.4|95858.6|95833.6|95807.6|95782.6|2123
1580919900000|2020-02-05 16:25:00|95850.2|95825.2|95880.4|95855.4|95885.6|95860.6|95817.8|95792.8|1924
1580920200000|2020-02-05 16:30:00|95881.1|95856.1|95881|95856|95895.3|95870.3|95878.1|95853.1|1027
1580920500000|2020-02-05 16:35:00|95880.6|95855.6|95844.1|95819.1|95881.4|95856.4|95830.8|95805.8|1408
1580920800000|2020-02-05 16:40:00|95844.4|95819.4|95840.8|95815.8|95861.5|95836.5|95817.8|95792.8|1233
1580921100000|2020-02-05 16:45:00|95840|95815|95829.6|95804.6|95852.4|95827.4|95801.9|95776.9|1128
1580921400000|2020-02-05 16:50:00|95830.3|95805.3|95857.5|95832.5|95858|95833|95821.9|95796.9|994
1580921700000|2020-02-05 16:55:00|95857.8|95832.8|95838.5|95813.5|95859.3|95834.3|95837.3|95812.3|1096
1580922000000|2020-02-05 17:00:00|95838.4|95813.4|95842.5|95817.5|95850|95825|95834.6|95809.6|1176
1580922300000|2020-02-05 17:05:00|95842.4|95817.4|95836|95811|95850.4|95825.4|95833.9|95808.9|770
1580922600000|2020-02-05 17:10:00|95835.7|95810.7|95826.9|95801.9|95843.2|95818.2|95822.5|95797.5|901
1580922900000|2020-02-05 17:15:00|95827.4|95802.4|95822.9|95797.9|95828|95803|95813.3|95788.3|741
1580923200000|2020-02-05 17:20:00|95822.8|95797.8|95825.3|95800.3|95835.2|95810.2|95814.6|95789.6|839
1580923500000|2020-02-05 17:25:00|95826.3|95801.3|95798.8|95773.8|95830|95805|95794.1|95769.1|761
1580923800000|2020-02-05 17:30:00|95799.1|95774.1|95805.7|95780.7|95811.5|95786.5|95797.4|95772.4|667
1580924100000|2020-02-05 17:35:00|95805.5|95780.5|95793|95768|95806.4|95781.4|95790.4|95765.4|791
1580924400000|2020-02-05 17:40:00|95792.8|95767.8|95769.3|95744.3|95801.2|95776.2|95768.9|95743.9|847
1580924700000|2020-02-05 17:45:00|95769|95744|95754.2|95729.2|95773.2|95748.2|95746.6|95721.6|825
1580925000000|2020-02-05 17:50:00|95754.3|95729.3|95776.9|95751.9|95806.3|95772.4|95751.8|95726.8|723
1580925300000|2020-02-05 17:55:00|95776|95751|95810.9|95785.9|95811.7|95786.7|95776|95751|944
1580925600000|2020-02-05 18:00:00|95810.8|95785.8|95805.5|95780.5|95812.5|95787.5|95800.1|95775.1|748
1580925900000|2020-02-05 18:05:00|95805.7|95780.7|95819|95794|95821.4|95796.4|95805.7|95780.7|698
1580926200000|2020-02-05 18:10:00|95819.3|95794.3|95832.2|95807.2|95836.9|95811.9|95818.6|95793.6|858
1580926500000|2020-02-05 18:15:00|95831.5|95806.5|95827.5|95802.5|95833|95808|95819.9|95794.9|667
1580926800000|2020-02-05 18:20:00|95827.3|95802.3|95799.2|95774.2|95828.3|95803.3|95796.5|95771.5|760
1580927100000|2020-02-05 18:25:00|95798.8|95773.8|95770.1|95745.1|95800.6|95775.6|95768.7|95743.7|653
1580927400000|2020-02-05 18:30:00|95770.8|95745.8|95781|95756|95782.4|95757.4|95768.5|95743.5|542
1580927700000|2020-02-05 18:35:00|95782.3|95757.3|95782.6|95757.6|95793|95768|95778.5|95753.5|548
1580928000000|2020-02-05 18:40:00|95782.8|95757.8|95782.5|95757.5|95784|95759|95776.6|95751.6|529
1580928300000|2020-02-05 18:45:00|95782.6|95757.6|95785.3|95760.3|95786.4|95761.4|95778.7|95753.7|577
1580928600000|2020-02-05 18:50:00|95784.7|95759.7|95765.9|95740.9|95784.9|95759.9|95765|95740|576
1580928900000|2020-02-05 18:55:00|95766.1|95741.1|95763.4|95738.4|95769.8|95744.8|95752|95727|556
1580929200000|2020-02-05 19:00:00|95763.6|95738.6|95801.9|95776.9|95802.7|95777.7|95761.7|95736.7|668
1580929500000|2020-02-05 19:05:00|95802|95777|95842.2|95817.2|95845.3|95820.3|95801.2|95776.2|752
1580929800000|2020-02-05 19:10:00|95841.9|95816.9|95868.9|95843.9|95869.5|95844.5|95841.7|95816.7|654
1580930100000|2020-02-05 19:15:00|95868.7|95843.7|95874.2|95849.2|95875.8|95850.8|95862.5|95837.5|663
1580930400000|2020-02-05 19:20:00|95874.1|95849.1|95885.1|95860.1|95895|95870|95874.1|95849.1|885
1580930700000|2020-02-05 19:25:00|95884.8|95859.8|95903.8|95878.8|95905.3|95880.3|95877.8|95852.8|819
1580931000000|2020-02-05 19:30:00|95902.7|95877.7|95918.6|95893.6|95920.8|95895.8|95899.1|95874.1|984
1580931300000|2020-02-05 19:35:00|95917.9|95892.9|95920.1|95895.1|95927.6|95902.6|95908.5|95883.5|812
1580931600000|2020-02-05 19:40:00|95920.3|95895.3|95933.7|95908.7|95935.8|95910.8|95919|95894|662
1580931900000|2020-02-05 19:45:00|95933.8|95908.8|95931.8|95906.8|95938.1|95913.1|95930.1|95905.1|640
1580932200000|2020-02-05 19:50:00|95931.4|95906.4|95920.2|95895.2|95933|95908|95917.5|95892.5|692
1580932500000|2020-02-05 19:55:00|95919.4|95894.4|95894.3|95869.3|95921.5|95896.5|95882.8|95857.8|1054
1580932800000|2020-02-05 20:00:00|95893.9|95868.9|95876.9|95851.9|95895.8|95870.8|95873.4|95848.4|809
1580933100000|2020-02-05 20:05:00|95877.1|95852.1|95873.5|95848.5|95878.4|95853.4|95872.3|95847.3|571
1580933400000|2020-02-05 20:10:00|95873.7|95848.7|95880|95855|95881.4|95856.4|95872.9|95847.9|644
1580933700000|2020-02-05 20:15:00|95879.4|95854.4|95876.1|95851.1|95881.1|95856.1|95875|95850|546
1580934000000|2020-02-05 20:20:00|95875.7|95850.7|95872.3|95847.3|95884.3|95859.3|95869.6|95844.6|679
1580934300000|2020-02-05 20:25:00|95872|95847|95870.2|95845.2|95873.7|95848.7|95869|95844|586
1580934600000|2020-02-05 20:30:00|95868.9|95843.9|95872.9|95847.9|95876.9|95851.9|95867.7|95842.7|600
1580934900000|2020-02-05 20:35:00|95873.5|95848.5|95872.8|95847.8|95879.6|95854.6|95869.6|95844.6|641
1580935200000|2020-02-05 20:40:00|95872.5|95847.5|95881.4|95856.4|95881.4|95856.4|95870.8|95845.8|685
1580935500000|2020-02-05 20:45:00|95881.3|95856.3|95898.7|95873.7|95906.2|95881.2|95880.7|95855.7|811
1580935800000|2020-02-05 20:50:00|95899|95874|95910.5|95885.5|95912.3|95887.3|95898.8|95873.8|656
1580936100000|2020-02-05 20:55:00|95910.1|95885.1|95916|95891|95921.3|95896.3|95905.6|95880.6|1050
1580936400000|2020-02-05 21:00:00|95915.9|95890.9|95924.6|95874.6|95933.3|95896|95906.1|95869.2|964
1580936700000|2020-02-05 21:05:00|95924.1|95874.1|95942.4|95892.4|95944.1|95909.2|95912.3|95874.1|659
1580937000000|2020-02-05 21:10:00|95942.6|95892.6|95930.3|95905.3|95951.2|95915.6|95912.3|95876.2|561
1580937300000|2020-02-05 21:15:00|95930.1|95905.1|95938.9|95888.9|95940.9|95905.1|95922.2|95885.1|330
1580937600000|2020-02-05 21:20:00|95938.1|95888.1|95958.3|95908.3|95958.4|95908.4|95925.8|95886.8|479
1580937900000|2020-02-05 21:25:00|95957.6|95907.6|95969.1|95919.1|95970.2|95928|95949.3|95907|514
1580938200000|2020-02-05 21:30:00|95968.7|95918.7|95969.2|95919.2|95971.4|95921.4|95958.5|95908.5|671
1580938500000|2020-02-05 21:35:00|95969.5|95919.5|95980.5|95930.5|95982.4|95932.4|95968.6|95918.6|487
1580938800000|2020-02-05 21:40:00|95979.6|95929.6|95871.8|95821.8|95980.7|95930.7|95866.2|95816.2|2506
1580939100000|2020-02-05 21:45:00|95872.3|95822.3|95865.5|95815.5|95872.9|95822.9|95860.7|95810.7|502
1580939400000|2020-02-05 21:50:00|95864.6|95814.6|95856.5|95806.5|95869.5|95814.9|95850.3|95792.6|442
1580939700000|2020-02-05 21:55:00|95856.7|95806.7|95917.4|95788.6|95937.6|95818.1|95847.1|95774.7|718
1580940000000|2020-02-05 22:00:00|95919|95789.4|95893.3|95797|96019.7|95836.9|95893.3|95783.9|143
1580940300000|2020-02-05 22:05:00|95902|95789.9|95900.8|95798.6|95925.1|95835|95885|95770.8|354
1580940600000|2020-02-05 22:10:00|95906.3|95792.4|95897.2|95797.6|95920|95837.9|95884.2|95774.1|455
1580940900000|2020-02-05 22:15:00|95897.7|95798.8|95895.6|95795.4|95902.7|95811.7|95877.7|95784|461
1580941200000|2020-02-05 22:20:00|95895|95796.9|95889.6|95795.2|95906.5|95811.6|95880.1|95787.8|660
1580941500000|2020-02-05 22:25:00|95885.5|95798.8|95891.2|95797.9|95907.8|95816.9|95865.5|95785.6|481
1580941800000|2020-02-05 22:30:00|95890|95797.3|95897.9|95808.7|95900.1|95832.3|95868.1|95792|373
1580942100000|2020-02-05 22:35:00|95890.7|95814.2|95890.8|95800.1|95903.2|95830.1|95867.5|95789.9|347
1580942400000|2020-02-05 22:40:00|95890.3|95800.5|95883.7|95809.7|95903.5|95832.9|95874.5|95789.3|364
1580942700000|2020-02-05 22:45:00|95889.6|95807.6|95889.9|95810.1|95904.2|95827.4|95866.5|95795.7|595
1580943000000|2020-02-05 22:50:00|95889.3|95810.6|95885.7|95803.9|95893.6|95824.8|95867.4|95796.1|341
1580943300000|2020-02-05 22:55:00|95885.4|95805|95884.3|95811.1|95896.1|95826.5|95869.1|95800|279
1580943600000|2020-02-05 23:00:00|95883.2|95811.7|95871.5|95821.5|95889.3|95825.8|95861.5|95794.2|417
1580943900000|2020-02-05 23:05:00|95870.4|95820.4|95889|95839|95892.3|95842.3|95868.1|95811.1|396
1580944200000|2020-02-05 23:10:00|95889.6|95839.6|95891.8|95841.8|95895.4|95845.4|95886.6|95836.6|242
1580944500000|2020-02-05 23:15:00|95891.9|95841.9|95895.8|95870.8|95908.7|95873.8|95880.1|95841.1|304
1580944800000|2020-02-05 23:20:00|95897.9|95872.9|95911|95861|95914.1|95877.9|95893.2|95853|374
1580945100000|2020-02-05 23:25:00|95910.9|95860.9|95899|95874|95913.6|95878.1|95895.3|95857.5|278
1580945400000|2020-02-05 23:30:00|95896.2|95871.2|95890|95865|95910.3|95876.1|95889.9|95854.9|280
1580945700000|2020-02-05 23:35:00|95890.8|95865.8|95907.4|95857.4|95909.3|95874.3|95890.3|95855.3|257
1580946000000|2020-02-05 23:40:00|95906.6|95856.6|95894.9|95869.9|95909.3|95873.7|95891.6|95852.9|206
1580946300000|2020-02-05 23:45:00|95896|95871|95897.2|95872.2|95911.2|95873.9|95890.8|95853.1|278
1580946600000|2020-02-05 23:50:00|95897|95872|95904.6|95854.6|95911.2|95872|95890|95852.6|254
1580946900000|2020-02-05 23:55:00|95892.2|95867.2|95899.1|95849.1|95911.7|95875.2|95888.5|95848.7|225
1580947200000|2020-02-06 00:00:00|95899|95849|95900|95875|95921|95875|95885.3|95811|432
1580947500000|2020-02-06 00:05:00|95899.5|95874.5|95899.6|95874.6|95914.8|95879.5|95897.2|95858.5|415
1580947800000|2020-02-06 00:10:00|95899.7|95874.7|95910.8|95885.8|95927.4|95891.6|95899.2|95864.1|472
1580948100000|2020-02-06 00:15:00|95910.3|95885.3|95901.9|95876.9|95920.6|95888.7|95899.2|95862.2|329
1580948400000|2020-02-06 00:20:00|95901.4|95876.4|95898.4|95873.4|95914.6|95878.6|95895.3|95856.9|355
1580948700000|2020-02-06 00:25:00|95898.5|95873.5|95895.1|95870.1|95908.4|95875.8|95891.4|95854.7|410
1580949000000|2020-02-06 00:30:00|95894.8|95869.8|95894|95869|95904.6|95879.6|95891.9|95866.9|386
1580949300000|2020-02-06 00:35:00|95894.5|95869.5|95888.2|95863.2|95900.4|95875.4|95886.5|95861.5|320
1580949600000|2020-02-06 00:40:00|95888.1|95863.1|95905|95880|95906.8|95881.8|95886.1|95861.1|409
1580949900000|2020-02-06 00:45:00|95906.2|95881.2|95900.7|95875.7|95911.9|95886.9|95898.7|95873.7|364
1580950200000|2020-02-06 00:50:00|95900.5|95875.5|95930.4|95880.4|95937.3|95902.5|95896|95871|662
1580950500000|2020-02-06 00:55:00|95930.5|95880.5|95924.5|95899.5|95935.9|95900.9|95916.9|95878.9|519
1580950800000|2020-02-06 01:00:00|95923.6|95898.6|95906.7|95881.7|95932.8|95898.9|95903.5|95878.5|387
1580951100000|2020-02-06 01:05:00|95906.8|95881.8|95900.7|95875.7|95913.5|95881.8|95894|95858.5|519
1580951400000|2020-02-06 01:10:00|95900.8|95875.8|95891.8|95866.8|95901.4|95876.4|95890.3|95865.3|448
1580951700000|2020-02-06 01:15:00|95892.8|95867.8|95896.6|95871.6|95908.4|95876.7|95883.9|95857.2|874
1580952000000|2020-02-06 01:20:00|95896|95871|95907.4|95882.4|95908.1|95883.1|95888.1|95863.1|590
1580952300000|2020-02-06 01:25:00|95907.2|95882.2|95927.1|95877.1|95931.1|95895.7|95907.2|95876.4|648
1580952600000|2020-02-06 01:30:00|95928.1|95878.1|95920|95895|95933.2|95897.8|95911.8|95876|634
1580952900000|2020-02-06 01:35:00|95920.7|95895.7|95929|95904|95930.4|95905.4|95919.4|95894.4|502
1580953200000|2020-02-06 01:40:00|95928.1|95903.1|95928.4|95878.4|95935.4|95905.3|95913.6|95876.9|519
1580953500000|2020-02-06 01:45:00|95927.9|95877.9|95926.7|95876.7|95932.7|95882.7|95925.4|95875.4|585
1580953800000|2020-02-06 01:50:00|95926.8|95876.8|95922.2|95872.2|95929.3|95879.3|95921.5|95871.5|497
1580954100000|2020-02-06 01:55:00|95922.6|95872.6|95915|95865|95925.3|95875.3|95912.6|95862.6|579
1580954400000|2020-02-06 02:00:00|95916.2|95866.2|95918|95868|95919.2|95880.5|95903.7|95861.8|555
1580954700000|2020-02-06 02:05:00|95917.8|95867.8|95885.1|95835.1|95919.1|95872.2|95876|95826|551
1580955000000|2020-02-06 02:10:00|95885.3|95835.3|95891.1|95841.1|95899.4|95849.4|95877.4|95827.4|540
1580955300000|2020-02-06 02:15:00|95890.9|95840.9|95885.2|95835.2|95896.9|95846.9|95883.6|95833.6|571
1580955600000|2020-02-06 02:20:00|95886.1|95836.1|95897.4|95847.4|95907.7|95857.7|95884.1|95834.1|495
1580955900000|2020-02-06 02:25:00|95897.8|95847.8|95887.8|95837.8|95900.8|95850.8|95864.8|95814.8|529
1580956200000|2020-02-06 02:30:00|95887.2|95837.2|95888.8|95838.8|95889.7|95839.7|95885.2|95835.2|273
1580956500000|2020-02-06 02:35:00|95889|95839|95889.9|95839.9|95891.6|95841.6|95885.9|95835.9|372
1580956800000|2020-02-06 02:40:00|95890|95840|95885.2|95835.2|95890.8|95840.8|95884.4|95834.4|322
1580957100000|2020-02-06 02:45:00|95884.7|95834.7|95884.3|95834.3|95889.1|95839.1|95884|95834|374
1580957400000|2020-02-06 02:50:00|95883.9|95833.9|95895.4|95845.4|95897.7|95847.7|95883.9|95833.9|513
1580957700000|2020-02-06 02:55:00|95896.1|95846.1|95895.8|95845.8|95897.4|95864.1|95881.7|95839.1|449
1580958000000|2020-02-06 03:00:00|95895.1|95845.1|95892.1|95842.1|95899.3|95849.3|95889.8|95839.8|367
1580958300000|2020-02-06 03:05:00|95892.2|95842.2|95882.2|95832.2|95898.6|95854.2|95869|95832.2|317
1580958600000|2020-02-06 03:10:00|95882.4|95832.4|95880.9|95830.9|95884.6|95834.6|95878.6|95828.6|543
1580958900000|2020-02-06 03:15:00|95881|95831|95880.2|95830.2|95885|95835|95877.1|95827.1|420
1580959200000|2020-02-06 03:20:00|95881|95831|95882.5|95832.5|95885.4|95846.8|95871.1|95829.1|425
1580959500000|2020-02-06 03:25:00|95883.6|95833.6|95883.3|95833.3|95884.2|95845.8|95869.5|95827.8|341
1580959800000|2020-02-06 03:30:00|95883.2|95833.2|95894.3|95844.3|95897.1|95859.7|95870.8|95830.8|583
1580960100000|2020-02-06 03:35:00|95893|95843|95895.9|95845.9|95897.9|95862.3|95878|95838.3|597
1580960400000|2020-02-06 03:40:00|95895.5|95845.5|95888.4|95838.4|95898.1|95860.3|95873.4|95837.3|541
1580960700000|2020-02-06 03:45:00|95889.3|95839.3|95881.7|95831.7|95891.4|95851.1|95867.8|95830.2|451
1580961000000|2020-02-06 03:50:00|95881.6|95831.6|95870.1|95845.1|95886.4|95848.2|95867.9|95830|377
1580961300000|2020-02-06 03:55:00|95869.9|95844.9|95886.9|95836.9|95889.6|95856.4|95866.3|95832.7|397
1580961600000|2020-02-06 04:00:00|95886.3|95836.3|95881|95831|95887.4|95849.6|95866.2|95825.7|558
1580961900000|2020-02-06 04:05:00|95882.2|95832.2|95871.6|95821.6|95890|95848.1|95854.1|95818.9|791
1580962200000|2020-02-06 04:10:00|95871.5|95821.5|95867.2|95817.2|95877.9|95835.2|95850.7|95809.6|904
1580962500000|2020-02-06 04:15:00|95867.4|95817.4|95865|95815|95871.5|95832|95836.9|95810.4|688
1580962800000|2020-02-06 04:20:00|95863.7|95813.7|95862|95837|95867.7|95837.3|95841.6|95806.1|722
1580963100000|2020-02-06 04:25:00|95862.3|95837.3|95867.9|95842.9|95873.1|95848.1|95858.3|95833.3|461
1580963400000|2020-02-06 04:30:00|95867.7|95842.7|95848.5|95823.5|95877.3|95843.4|95848.5|95811.8|616
1580963700000|2020-02-06 04:35:00|95851|95826|95845.3|95820.3|95867.1|95828.3|95842.3|95805.5|527
1580964000000|2020-02-06 04:40:00|95843.7|95818.7|95835.5|95810.5|95857.4|95822|95835.3|95800.8|518
1580964300000|2020-02-06 04:45:00|95835.4|95810.4|95835.5|95810.5|95838.2|95813.2|95832.4|95807.4|500
1580964600000|2020-02-06 04:50:00|95835.4|95810.4|95856.3|95806.3|95857.3|95820.1|95834.9|95805.4|548
1580964900000|2020-02-06 04:55:00|95855|95805|95848.8|95823.8|95860.8|95828.7|95836.3|95801.5|445
1580965200000|2020-02-06 05:00:00|95848.6|95823.6|95858.9|95808.9|95864.1|95825|95798.5|95770.1|568
1580965500000|2020-02-06 05:05:00|95856|95806|95853.1|95803.1|95861.8|95819.8|95839.8|95798.2|550
1580965800000|2020-02-06 05:10:00|95852.9|95802.9|95851.3|95801.3|95854|95804|95845.2|95795.2|346
1580966100000|2020-02-06 05:15:00|95851.9|95801.9|95853.4|95803.4|95858.9|95818.1|95835|95795.3|463
1580966400000|2020-02-06 05:20:00|95853.3|95803.3|95830.6|95780.6|95854.9|95814.7|95819|95774.9|567
1580966700000|2020-02-06 05:25:00|95829.9|95779.9|95816.7|95791.7|95834.2|95798.5|95810.6|95772|422
1580967000000|2020-02-06 05:30:00|95817.2|95792.2|95803.9|95753.9|95824.5|95793.9|95791.4|95753.8|591
1580967300000|2020-02-06 05:35:00|95804|95754|95803.3|95778.3|95817.5|95779.9|95789.1|95753.6|560
1580967600000|2020-02-06 05:40:00|95803.2|95778.2|95804.8|95754.8|95818.7|95781.4|95794.5|95752.2|450
1580967900000|2020-02-06 05:45:00|95806|95756|95799.4|95774.4|95814.9|95775.4|95791.9|95754.2|432
1580968200000|2020-02-06 05:50:00|95799.5|95774.5|95802.7|95752.7|95813.6|95776.2|95788.4|95751.6|411
1580968500000|2020-02-06 05:55:00|95802.8|95752.8|95781.6|95756.6|95804.4|95768.6|95780.9|95750.4|752
1580968800000|2020-02-06 06:00:00|95782.5|95757.5|95787.1|95762.1|95799.1|95767.9|95781|95748.7|893
1580969100000|2020-02-06 06:05:00|95788.1|95763.1|95794.4|95769.4|95794.5|95769.5|95784.5|95759.5|512
1580969400000|2020-02-06 06:10:00|95794.2|95769.2|95794|95769|95797|95772|95785.7|95760.7|597
1580969700000|2020-02-06 06:15:00|95794.1|95769.1|95786.1|95761.1|95802.5|95777.5|95780.7|95755.7|562
1580970000000|2020-02-06 06:20:00|95786.2|95761.2|95794.3|95769.3|95814.7|95780.9|95785.9|95749.7|915
1580970300000|2020-02-06 06:25:00|95793.3|95768.3|95792.4|95767.4|95804.6|95770.6|95785.6|95750.5|1310
1580970600000|2020-02-06 06:30:00|95793|95768|95798.8|95773.8|95820.3|95783.5|95791.2|95759.1|783
1580970900000|2020-02-06 06:35:00|95798.5|95773.5|95805.8|95780.8|95816.6|95791.6|95786.4|95761.4|930
1580971200000|2020-02-06 06:40:00|95807.4|95782.4|95806|95781|95825.4|95789.9|95784.2|95746.3|1082
1580971500000|2020-02-06 06:45:00|95805.9|95780.9|95806.2|95781.2|95830.1|95801.8|95802|95775.8|775
1580971800000|2020-02-06 06:50:00|95806.3|95781.3|95825|95800|95828.2|95803.2|95788|95758.9|991
1580972100000|2020-02-06 06:55:00|95825.2|95800.2|95833.1|95783.1|95834.1|95802|95787.9|95762.9|971
1580972400000|2020-02-06 07:00:00|95832.5|95782.5|95942.1|95917.1|95947.8|95922.8|95832.4|95782.4|1873
1580972700000|2020-02-06 07:05:00|95941.5|95916.5|95933|95908|95942.9|95917.9|95924.8|95899.8|1283
1580973000000|2020-02-06 07:10:00|95932.9|95907.9|95936.1|95911.1|95945|95920|95919.8|95894.8|1277
1580973300000|2020-02-06 07:15:00|95936|95911|95927.9|95902.9|95940.2|95915.2|95918.7|95893.7|1158
1580973600000|2020-02-06 07:20:00|95928.1|95903.1|95908.2|95883.2|95933.2|95908.2|95904.3|95879.3|1173
1580973900000|2020-02-06 07:25:00|95907.6|95882.6|95904.8|95879.8|95912.4|95887.4|95888.8|95863.8|1249
1580974200000|2020-02-06 07:30:00|95904.7|95879.7|95868.8|95843.8|95924.8|95899.8|95866.8|95841.8|1267
1580974500000|2020-02-06 07:35:00|95869|95844|95896.5|95871.5|95902.9|95877.9|95867.2|95842.2|1309
1580974800000|2020-02-06 07:40:00|95897|95872|95914.7|95889.7|95921.3|95896.3|95893.8|95868.8|1308
1580975100000|2020-02-06 07:45:00|95914.6|95889.6|95867.9|95842.9|95918.8|95893.8|95857.8|95832.8|1662
1580975400000|2020-02-06 07:50:00|95868|95843|95886.7|95861.7|95895|95870|95862.2|95837.2|1675
1580975700000|2020-02-06 07:55:00|95886.3|95861.3|95879.5|95854.5|95888.2|95863.2|95858.3|95833.3|1569
1580976000000|2020-02-06 08:00:00|95880.2|95855.2|95829.9|95804.9|95892.3|95867.3|95792.6|95767.6|2674
1580976300000|2020-02-06 08:05:00|95828.4|95803.4|95874|95849|95887.8|95862.8|95817.4|95792.4|2489
1580976600000|2020-02-06 08:10:00|95872.5|95847.5|95841.9|95816.9|95873.1|95848.1|95831.4|95806.4|1972
1580976900000|2020-02-06 08:15:00|95839.7|95814.7|95806.5|95781.5|95845.6|95820.6|95801.9|95776.9|1814
1580977200000|2020-02-06 08:20:00|95806.6|95781.6|95843.2|95818.2|95874.8|95849.8|95805.4|95780.4|1798
1580977500000|2020-02-06 08:25:00|95841.5|95816.5|95852.9|95827.9|95866.7|95841.7|95822.6|95797.6|1695
1580977800000|2020-02-06 08:30:00|95852.8|95827.8|95931.5|95906.5|95937.1|95912.1|95849.2|95824.2|2131
1580978100000|2020-02-06 08:35:00|95931.6|95906.6|95930.6|95905.6|95932.4|95907.4|95883.3|95858.3|1930
1580978400000|2020-02-06 08:40:00|95930.5|95905.5|95959.4|95934.4|95962.1|95937.1|95913.8|95888.8|2273
1580978700000|2020-02-06 08:45:00|95958.5|95933.5|95889.2|95864.2|95968.8|95943.8|95886.3|95861.3|1853
1580979000000|2020-02-06 08:50:00|95887.6|95862.6|95877.6|95852.6|95900.2|95875.2|95862.6|95837.6|1567
1580979300000|2020-02-06 08:55:00|95878|95853|95885.8|95860.8|95901.3|95876.3|95851.2|95826.2|2085
1580979600000|2020-02-06 09:00:00|95885.7|95860.7|95840.2|95815.2|95887.7|95862.7|95838.7|95813.7|2217
1580979900000|2020-02-06 09:05:00|95840|95815|95803.7|95778.7|95869.8|95844.8|95794.2|95769.2|1973
1580980200000|2020-02-06 09:10:00|95804|95779|95858|95833|95858.3|95833.3|95785.1|95760.1|2259
1580980500000|2020-02-06 09:15:00|95857.1|95832.1|95888|95863|95896.1|95871.1|95856.6|95831.6|1879
1580980800000|2020-02-06 09:20:00|95888.1|95863.1|95890.8|95865.8|95903.7|95878.7|95847.2|95822.2|1920
1580981100000|2020-02-06 09:25:00|95895.1|95870.1|95886.6|95861.6|95927.9|95902.9|95875.5|95850.5|2246
1580981400000|2020-02-06 09:30:00|95886.4|95861.4|95880.6|95855.6|95890.3|95865.3|95863.3|95838.3|1793
1580981700000|2020-02-06 09:35:00|95881|95856|95892.4|95867.4|95899.1|95874.1|95822.1|95797.1|1613
1580982000000|2020-02-06 09:40:00|95892.5|95867.5|95909.3|95884.3|95963.2|95938.2|95890.1|95865.1|2242
1580982300000|2020-02-06 09:45:00|95909.1|95884.1|95945.7|95920.7|95957.8|95932.8|95898.7|95873.7|1913
1580982600000|2020-02-06 09:50:00|95944.9|95919.9|95938.4|95913.4|95965.7|95940.7|95906.1|95881.1|2078
1580982900000|2020-02-06 09:55:00|95938.5|95913.5|95976.6|95951.6|95982.4|95957.4|95933.9|95908.9|1735
1580983200000|2020-02-06 10:00:00|95975.3|95950.3|95940.5|95915.5|95980.7|95955.7|95918.4|95893.4|2058
1580983500000|2020-02-06 10:05:00|95940.4|95915.4|95930.5|95905.5|95967.6|95942.6|95915|95890|1645
1580983800000|2020-02-06 10:10:00|95930.4|95905.4|95932.4|95907.4|95935.9|95910.9|95900.1|95875.1|1730
1580984100000|2020-02-06 10:15:00|95932.2|95907.2|95924.4|95899.4|95964.9|95939.9|95923|95898|1970
1580984400000|2020-02-06 10:20:00|95924|95899|95949.2|95924.2|95955.5|95930.5|95912.6|95887.6|1470
1580984700000|2020-02-06 10:25:00|95948.9|95923.9|95946|95921|95970.5|95945.5|95938.2|95913.2|1752
1580985000000|2020-02-06 10:30:00|95946.4|95921.4|95942.1|95917.1|95947.6|95922.6|95906.7|95881.7|1259
1580985300000|2020-02-06 10:35:00|95942.2|95917.2|95950.8|95925.8|95960.6|95935.6|95940.3|95915.3|1203
1580985600000|2020-02-06 10:40:00|95950.5|95925.5|95932.6|95907.6|95951.7|95926.7|95928.9|95903.9|1145
1580985900000|2020-02-06 10:45:00|95931.7|95906.7|95952.4|95927.4|95959.1|95934.1|95924.2|95899.2|1593
1580986200000|2020-02-06 10:50:00|95951.8|95926.8|95937.8|95912.8|95953.2|95928.2|95933.6|95908.6|1564
1580986500000|2020-02-06 10:55:00|95938|95913|95924.3|95899.3|95941.2|95916.2|95919.4|95894.4|1540
1580986800000|2020-02-06 11:00:00|95924.7|95899.7|95876.6|95851.6|95924.7|95899.7|95868.9|95843.9|1542
1580987100000|2020-02-06 11:05:00|95876.7|95851.7|95894.2|95869.2|95899.3|95874.3|95864.1|95839.1|1331
1580987400000|2020-02-06 11:10:00|95894.3|95869.3|95878.7|95853.7|95913.9|95888.9|95871.7|95846.7|1318
1580987700000|2020-02-06 11:15:00|95878.9|95853.9|95868.9|95843.9|95905|95880|95866.8|95841.8|1509
1580988000000|2020-02-06 11:20:00|95868.7|95843.7|95886|95861|95894.9|95869.9|95865.3|95840.3|1363
1580988300000|2020-02-06 11:25:00|95885.6|95860.6|95883.7|95858.7|95910.4|95885.4|95882.7|95857.7|1260
1580988600000|2020-02-06 11:30:00|95883.9|95858.9|95904.4|95879.4|95911.8|95886.8|95882.2|95857.2|1911
1580988900000|2020-02-06 11:35:00|95903.9|95878.9|95916|95891|95925.4|95900.4|95895.6|95870.6|1339
1580989200000|2020-02-06 11:40:00|95915.9|95890.9|95896.1|95871.1|95918.2|95893.2|95886.9|95861.9|1293
1580989500000|2020-02-06 11:45:00|95895.9|95870.9|95906|95881|95925.7|95900.7|95892.4|95867.4|1565
1580989800000|2020-02-06 11:50:00|95905.5|95880.5|95880.1|95855.1|95926.4|95901.4|95879.2|95854.2|1554
1580990100000|2020-02-06 11:55:00|95880|95855|95900.5|95875.5|95911.5|95886.5|95877.9|95852.9|1526
1580990400000|2020-02-06 12:00:00|95900.4|95875.4|95934.9|95909.9|95942.5|95917.5|95899.1|95874.1|1627
1580990700000|2020-02-06 12:05:00|95935.2|95910.2|95945.2|95920.2|95963.3|95938.3|95929.4|95904.4|1428
1580991000000|2020-02-06 12:10:00|95945.6|95920.6|95950.2|95925.2|95952|95927|95934|95909|1565
1580991300000|2020-02-06 12:15:00|95950.1|95925.1|95946.3|95921.3|95957.3|95932.3|95920.7|95895.7|1481
1580991600000|2020-02-06 12:20:00|95945.9|95920.9|95946.9|95921.9|95951.7|95926.7|95938.9|95913.9|1274
1580991900000|2020-02-06 12:25:00|95946.6|95921.6|95948.9|95923.9|95958.5|95933.5|95944.1|95919.1|1205
1580992200000|2020-02-06 12:30:00|95948.4|95923.4|95964.7|95939.7|95970.3|95945.3|95941.2|95916.2|1737
1580992500000|2020-02-06 12:35:00|95964.9|95939.9|95943.8|95918.8|95965.6|95940.6|95940.9|95915.9|1489
1580992800000|2020-02-06 12:40:00|95944|95919|95944.6|95919.6|95971.5|95946.5|95938.8|95913.8|1497
1580993100000|2020-02-06 12:45:00|95944.5|95919.5|95978.1|95953.1|95990.9|95965.9|95941.9|95916.9|1329
1580993400000|2020-02-06 12:50:00|95978.8|95953.8|95994|95969|96012.8|95987.8|95960.2|95935.2|1807
1580993700000|2020-02-06 12:55:00|95993.9|95968.9|95972.8|95947.8|96001.6|95976.6|95948.6|95923.6|1892
1580994000000|2020-02-06 13:00:00|95972.9|95947.9|95962.6|95937.6|95984.9|95959.9|95951.1|95926.1|2090
1580994300000|2020-02-06 13:05:00|95962.3|95937.3|95946|95921|95975|95950|95932|95907|1649
1580994600000|2020-02-06 13:10:00|95945.6|95920.6|95941.9|95916.9|95964.5|95939.5|95930.2|95905.2|1698
1580994900000|2020-02-06 13:15:00|95941.6|95916.6|95926.6|95901.6|95947.9|95922.9|95923.2|95898.2|1571
1580995200000|2020-02-06 13:20:00|95926|95901|95943.7|95918.7|95952|95927|95920.7|95895.7|1814
1580995500000|2020-02-06 13:25:00|95944|95919|95946.9|95921.9|95963|95938|95939.8|95914.8|1274
1580995800000|2020-02-06 13:30:00|95947.1|95922.1|95935.9|95910.9|95948.9|95923.9|95922.5|95897.5|1220
1580996100000|2020-02-06 13:35:00|95935.7|95910.7|95953.6|95928.6|95954.3|95929.3|95926.1|95901.1|1660
1580996400000|2020-02-06 13:40:00|95953.3|95928.3|95964.8|95939.8|95982.6|95957.6|95951.4|95926.4|1775
1580996700000|2020-02-06 13:45:00|95964.7|95939.7|95948.7|95923.7|95999.3|95974.3|95948.4|95923.4|1790
1580997000000|2020-02-06 13:50:00|95949.1|95924.1|96000.4|95975.4|96004|95979|95948.3|95923.3|1865
1580997300000|2020-02-06 13:55:00|96000.8|95975.8|95970.7|95945.7|96014.9|95989.9|95963|95938|1863
1580997600000|2020-02-06 14:00:00|95970.6|95945.6|95991.6|95966.6|96005.2|95980.2|95963.9|95938.9|2056
1580997900000|2020-02-06 14:05:00|95992.1|95967.1|96033.7|96008.7|96048.5|96023.5|95990.8|95965.8|2126
1580998200000|2020-02-06 14:10:00|96033.4|96008.4|96046.7|96021.7|96048|96023|96006.2|95981.2|1777
1580998500000|2020-02-06 14:15:00|96046.8|96021.8|96066.3|96041.3|96090.5|96065.5|96041.1|96016.1|1715
1580998800000|2020-02-06 14:20:00|96066.1|96041.1|96115.8|96090.8|96119.4|96094.4|96063.2|96038.2|1673
1580999100000|2020-02-06 14:25:00|96115.7|96090.7|96133.3|96108.3|96149.4|96124.4|96109.5|96084.5|1544
1580999400000|2020-02-06 14:30:00|96133.6|96108.6|96180.6|96155.6|96182.5|96157.5|96131.2|96106.2|2300
1580999700000|2020-02-06 14:35:00|96181.3|96156.3|96150|96125|96193.6|96168.6|96149|96124|2348
1581000000000|2020-02-06 14:40:00|96149.2|96124.2|96114.1|96089.1|96152.6|96127.6|96094.3|96069.3|2577
1581000300000|2020-02-06 14:45:00|96113.9|96088.9|96154|96129|96154.9|96129.9|96097.9|96072.9|2955
1581000600000|2020-02-06 14:50:00|96153.4|96128.4|96180.7|96155.7|96192.2|96167.2|96150.1|96125.1|2945
1581000900000|2020-02-06 14:55:00|96180.4|96155.4|96283.8|96258.8|96283.8|96258.8|96177.9|96152.9|2574
1581001200000|2020-02-06 15:00:00|96282.5|96257.5|96322.6|96297.6|96329|96304|96260.1|96235.1|2683
1581001500000|2020-02-06 15:05:00|96322.2|96297.2|96261.9|96236.9|96335.3|96310.3|96257.9|96232.9|2597
1581001800000|2020-02-06 15:10:00|96262|96237|96283|96258|96293|96268|96247.8|96222.8|2541
1581002100000|2020-02-06 15:15:00|96283.2|96258.2|96299.9|96274.9|96332.2|96307.2|96260.3|96235.3|2580
1581002400000|2020-02-06 15:20:00|96300.2|96275.2|96286.6|96261.6|96323|96298|96268|96243|2432
1581002700000|2020-02-06 15:25:00|96287.2|96262.2|96350.2|96325.2|96352.1|96327.1|96258|96233|2821
1581003000000|2020-02-06 15:30:00|96351.5|96326.5|96383.7|96358.7|96395.1|96370.1|96329.8|96304.8|2851
1581003300000|2020-02-06 15:35:00|96383.8|96358.8|96331.7|96306.7|96397|96372|96330.5|96305.5|2714
1581003600000|2020-02-06 15:40:00|96331.9|96306.9|96355.8|96330.8|96360.1|96335.1|96330.6|96305.6|2475
1581003900000|2020-02-06 15:45:00|96356|96331|96400.9|96375.9|96405.1|96380.1|96324|96299|2889
1581004200000|2020-02-06 15:50:00|96400.3|96375.3|96437.1|96412.1|96454.4|96429.4|96377.1|96352.1|2648
1581004500000|2020-02-06 15:55:00|96437.4|96412.4|96319.3|96294.3|96463.1|96438.1|96277.9|96252.9|3224
1581004800000|2020-02-06 16:00:00|96319|96294|96264.6|96239.6|96334.9|96309.9|96251.8|96226.8|2620
1581005100000|2020-02-06 16:05:00|96264.5|96239.5|96351.7|96326.7|96360.8|96335.8|96262.9|96237.9|2214
1581005400000|2020-02-06 16:10:00|96352|96327|96328.9|96303.9|96371.4|96346.4|96315.5|96290.5|2231
1581005700000|2020-02-06 16:15:00|96328.8|96303.8|96377.2|96352.2|96380.4|96355.4|96328.8|96303.8|1901
1581006000000|2020-02-06 16:20:00|96378|96353|96329.6|96304.6|96380.9|96355.9|96329.2|96304.2|1834
1581006300000|2020-02-06 16:25:00|96330.4|96305.4|96271.4|96246.4|96333.8|96308.8|96269.1|96244.1|2187
1581006600000|2020-02-06 16:30:00|96274|96249|96269|96244|96293.4|96268.4|96263.3|96238.3|1413
1581006900000|2020-02-06 16:35:00|96268.9|96243.9|96270.2|96245.2|96277.9|96252.9|96248.9|96223.9|1289
1581007200000|2020-02-06 16:40:00|96269.7|96244.7|96291.4|96266.4|96295.6|96270.6|96259.7|96234.7|1401
1581007500000|2020-02-06 16:45:00|96290.2|96265.2|96318.2|96293.2|96320.7|96295.7|96286.1|96261.1|1060
1581007800000|2020-02-06 16:50:00|96318|96293|96331|96306|96331.2|96306.2|96301.9|96276.9|1025
1581008100000|2020-02-06 16:55:00|96330|96305|96310.2|96285.2|96335.7|96310.7|96306.3|96281.3|1142
1581008400000|2020-02-06 17:00:00|96310.4|96285.4|96335.2|96310.2|96339.5|96314.5|96299.2|96274.2|1181
1581008700000|2020-02-06 17:05:00|96334.9|96309.9|96313.1|96288.1|96337|96312|96310.9|96285.9|903
1581009000000|2020-02-06 17:10:00|96313.8|96288.8|96317.7|96292.7|96325.9|96300.9|96301.2|96276.2|860
1581009300000|2020-02-06 17:15:00|96318.8|96293.8|96295.1|96270.1|96326.2|96301.2|96280.7|96255.7|1041
1581009600000|2020-02-06 17:20:00|96295.3|96270.3|96301.4|96276.4|96302|96277|96285.5|96260.5|782
1581009900000|2020-02-06 17:25:00|96300.1|96275.1|96299.8|96274.8|96306.8|96281.8|96294.9|96269.9|717
1581010200000|2020-02-06 17:30:00|96299.7|96274.7|96321.1|96296.1|96324.3|96299.3|96295.9|96270.9|764
1581010500000|2020-02-06 17:35:00|96321.5|96296.5|96340.1|96315.1|96348|96323|96319.4|96294.4|692
1581010800000|2020-02-06 17:40:00|96340.4|96315.4|96326.1|96301.1|96345.9|96320.9|96325.2|96300.2|666
1581011100000|2020-02-06 17:45:00|96326.3|96301.3|96336|96311|96340.4|96315.4|96324.1|96299.1|766
1581011400000|2020-02-06 17:50:00|96335.6|96310.6|96329.1|96304.1|96338.9|96313.9|96323.8|96298.8|715
1581011700000|2020-02-06 17:55:00|96328|96303|96351.1|96326.1|96357.3|96332.3|96327.9|96302.9|904
1581012000000|2020-02-06 18:00:00|96352.3|96327.3|96349.2|96324.2|96356.8|96331.8|96340.3|96315.3|828
1581012300000|2020-02-06 18:05:00|96349.3|96324.3|96357.2|96332.2|96363.1|96338.1|96348.8|96323.8|640
1581012600000|2020-02-06 18:10:00|96356|96331|96363|96338|96373|96348|96353.4|96328.4|570
1581012900000|2020-02-06 18:15:00|96363.4|96338.4|96346.8|96321.8|96363.6|96338.6|96344.5|96319.5|599
1581013200000|2020-02-06 18:20:00|96346.4|96321.4|96323.6|96298.6|96353.1|96328.1|96321.2|96296.2|622
1581013500000|2020-02-06 18:25:00|96323.5|96298.5|96321.9|96296.9|96327.8|96302.8|96315.9|96290.9|614
1581013800000|2020-02-06 18:30:00|96321.6|96296.6|96325.2|96300.2|96329.4|96304.4|96316.1|96291.1|653
1581014100000|2020-02-06 18:35:00|96325.9|96300.9|96319.2|96294.2|96326.2|96301.2|96317.9|96292.9|555
1581014400000|2020-02-06 18:40:00|96319.5|96294.5|96324.3|96299.3|96328.5|96303.5|96317.1|96292.1|594
1581014700000|2020-02-06 18:45:00|96323.9|96298.9|96326.3|96301.3|96330.2|96305.2|96322.6|96297.6|567
1581015000000|2020-02-06 18:50:00|96326.2|96301.2|96346.1|96321.1|96347.3|96322.3|96325.9|96300.9|694
1581015300000|2020-02-06 18:55:00|96346.2|96321.2|96350.8|96325.8|96366.6|96341.6|96345.9|96320.9|634
1581015600000|2020-02-06 19:00:00|96351.1|96326.1|96361.3|96336.3|96362.2|96337.2|96343|96318|671
1581015900000|2020-02-06 19:05:00|96360.9|96335.9|96364.8|96339.8|96372.6|96347.6|96355.9|96330.9|619
1581016200000|2020-02-06 19:10:00|96365|96340|96359.7|96334.7|96368.8|96343.8|96357.4|96332.4|661
1581016500000|2020-02-06 19:15:00|96360.6|96335.6|96356.3|96331.3|96365|96340|96349.2|96324.2|645
1581016800000|2020-02-06 19:20:00|96356.2|96331.2|96351|96326|96358.7|96333.7|96346.1|96321.1|668
1581017100000|2020-02-06 19:25:00|96350.9|96325.9|96348|96323|96357.6|96332.6|96345.6|96320.6|628
1581017400000|2020-02-06 19:30:00|96347.7|96322.7|96348.5|96323.5|96357|96332|96346.7|96321.7|578
1581017700000|2020-02-06 19:35:00|96348.4|96323.4|96333.8|96308.8|96365.6|96340.6|96326|96301|659
1581018000000|2020-02-06 19:40:00|96333.4|96308.4|96333.9|96308.9|96337.4|96312.4|96331.8|96306.8|448
1581018300000|2020-02-06 19:45:00|96334|96309|96334.1|96309.1|96335.8|96310.8|96328.4|96303.4|448
1581018600000|2020-02-06 19:50:00|96334.3|96309.3|96333.3|96308.3|96339.3|96314.3|96332.2|96307.2|455
1581018900000|2020-02-06 19:55:00|96333.1|96308.1|96282.1|96257.1|96334.8|96309.8|96277|96252|876
1581019200000|2020-02-06 20:00:00|96283.8|96258.8|96277.3|96252.3|96295.6|96270.6|96271.7|96246.7|823
1581019500000|2020-02-06 20:05:00|96277.2|96252.2|96268.9|96243.9|96281.6|96256.6|96266.5|96241.5|598
1581019800000|2020-02-06 20:10:00|96269|96244|96258.7|96233.7|96273.4|96248.4|96256.8|96231.8|693
1581020100000|2020-02-06 20:15:00|96259.5|96234.5|96255.7|96230.7|96265.9|96240.9|96251.4|96226.4|821
1581020400000|2020-02-06 20:20:00|96256|96231|96263.1|96238.1|96266.4|96241.4|96247.2|96222.2|744
1581020700000|2020-02-06 20:25:00|96265.1|96240.1|96271.7|96246.7|96274.6|96249.6|96260.9|96235.9|667
1581021000000|2020-02-06 20:30:00|96271.8|96246.8|96272.6|96247.6|96275.6|96250.6|96265.5|96240.5|708
1581021300000|2020-02-06 20:35:00|96272.4|96247.4|96270.2|96245.2|96274.8|96249.8|96267|96242|499
1581021600000|2020-02-06 20:40:00|96269.9|96244.9|96271.9|96246.9|96277.1|96252.1|96266.2|96241.2|739
1581021900000|2020-02-06 20:45:00|96272.8|96247.8|96279.8|96254.8|96281.7|96256.7|96269.1|96244.1|727
1581022200000|2020-02-06 20:50:00|96280.2|96255.2|96297.6|96272.6|96301.2|96276.2|96280.2|96255.2|802
1581022500000|2020-02-06 20:55:00|96297.7|96272.7|96304.4|96279.4|96326.7|96301.7|96294.1|96269.1|1052
1581022800000|2020-02-06 21:00:00|96304.5|96279.5|96303.8|96278.8|96321.1|96287|96295.1|96263.2|681
1581023100000|2020-02-06 21:05:00|96303.6|96278.6|96304.9|96254.9|96321.2|96293.9|96289|96252.7|587
1581023400000|2020-02-06 21:10:00|96304.7|96254.7|96300.2|96250.2|96307.2|96269|96281.2|96245|430
1581023700000|2020-02-06 21:15:00|96300.3|96250.3|96298.7|96248.7|96305.4|96264|96285.1|96247.8|336
1581024000000|2020-02-06 21:20:00|96298.1|96248.1|96296.1|96246.1|96299.3|96258.3|96281.2|96244.3|236
1581024300000|2020-02-06 21:25:00|96296.3|96246.3|96299.1|96249.1|96301.3|96262.5|96281.6|96243.8|333
1581024600000|2020-02-06 21:30:00|96287|96262|96312.2|96262.2|96314.6|96274.4|96285.8|96250.3|446
1581024900000|2020-02-06 21:35:00|96313.5|96263.5|96328.5|96278.5|96338.4|96293.6|96298.6|96260|356
1581025200000|2020-02-06 21:40:00|96327.5|96277.5|96325.8|96275.8|96330.8|96280.8|96322.5|96272.5|465
1581025500000|2020-02-06 21:45:00|96326.6|96276.6|96329.3|96279.3|96336|96286|96322.9|96272.9|546
1581025800000|2020-02-06 21:50:00|96329.6|96279.6|96320.7|96270.7|96336.1|96286.1|96310.9|96260.9|483
1581026100000|2020-02-06 21:55:00|96321.6|96271.6|96295.2|96200.8|96340.2|96290.2|96281.8|96186|821
1581026400000|2020-02-06 22:00:00|96292|96190|96274.2|96180.4|96324.3|96219.2|96271.6|96092.3|212
1581026700000|2020-02-06 22:05:00|96264.7|96154.5|96327|96177.8|96339|96194.4|96263.4|96129.8|494
1581027000000|2020-02-06 22:10:00|96327.1|96167.2|96317.2|96166|96328.6|96202.5|96293.9|96166|520
1581027300000|2020-02-06 22:15:00|96310.9|96170.1|96305.4|96190.9|96326.1|96211.8|96287.8|96151.8|592
1581027600000|2020-02-06 22:20:00|96305|96191.4|96284.7|96206.5|96309.6|96223.2|96266.2|96177.5|391
1581027900000|2020-02-06 22:25:00|96284.6|96207.2|96299|96186.2|96308.8|96225.8|96259.5|96169.1|421
1581028200000|2020-02-06 22:30:00|96300.4|96183.8|96316.8|96237.4|96326.6|96237.4|96300.4|96173.8|1442
1581028500000|2020-02-06 22:35:00|96324.4|96231.1|96311|96235.1|96329.6|96239.2|96303.6|96177.1|396
1581028800000|2020-02-06 22:40:00|96310.9|96232.6|96311.6|96224.4|96323.2|96244.8|96293.8|96202.4|355
1581029100000|2020-02-06 22:45:00|96311.5|96221.2|96308|96224.8|96318.4|96246.3|96289.3|96198.2|355
1581029400000|2020-02-06 22:50:00|96307.5|96224.5|96302.5|96218.1|96314.4|96245.7|96282|96204.7|310
1581029700000|2020-02-06 22:55:00|96295.4|96219.7|96296.8|96225.1|96312.2|96242.9|96273.4|96205.9|1252
1581030000000|2020-02-06 23:00:00|96286.5|96236.5|96304.9|96254.9|96322|96257|96265.7|96198|715
1581030300000|2020-02-06 23:05:00|96306.7|96256.7|96308.6|96258.6|96317.7|96267.7|96304.7|96254.7|315
1581030600000|2020-02-06 23:10:00|96308.4|96258.4|96297.8|96247.8|96315.6|96265.6|96284|96234|436
1581030900000|2020-02-06 23:15:00|96299|96249|96290.2|96240.2|96312.4|96273.3|96277.8|96227.8|500
1581031200000|2020-02-06 23:20:00|96289.9|96239.9|96293|96243|96309.7|96259.7|96276.1|96226.1|400
1581031500000|2020-02-06 23:25:00|96292.7|96242.7|96284.7|96234.7|96296.7|96246.7|96279.4|96229.4|344
1581031800000|2020-02-06 23:30:00|96284.4|96234.4|96286.6|96236.6|96291.8|96241.8|96277.7|96227.7|360
1581032100000|2020-02-06 23:35:00|96287.3|96237.3|96292.3|96242.3|96294.5|96244.5|96282.2|96232.2|257
1581032400000|2020-02-06 23:40:00|96292.5|96242.5|96292.4|96242.4|96295.6|96245.6|96287.6|96237.6|318
1581032700000|2020-02-06 23:45:00|96292.2|96242.2|96288|96238|96294.4|96244.4|96285.3|96235.3|281
1581033000000|2020-02-06 23:50:00|96287.6|96237.6|96285.9|96235.9|96290|96240|96283.9|96233.9|243
1581033300000|2020-02-06 23:55:00|96285.8|96235.8|96256.5|96206.5|96287.1|96237.1|96253.6|96203.6|260
1581033600000|2020-02-07 00:00:00|96253.8|96203.8|96283.5|96233.5|96285.7|96235.7|96253.8|96203.8|661
1581033900000|2020-02-07 00:05:00|96283.4|96233.4|96304.9|96254.9|96305.7|96255.7|96278.8|96228.8|419
1581034200000|2020-02-07 00:10:00|96305.1|96255.1|96305.5|96255.5|96307.5|96257.5|96300|96250|326
1581034500000|2020-02-07 00:15:00|96306.1|96256.1|96311.7|96261.7|96315|96265|96297.7|96247.7|483
1581034800000|2020-02-07 00:20:00|96311.8|96261.8|96307.5|96257.5|96312.9|96262.9|96306.4|96256.4|344
1581035100000|2020-02-07 00:25:00|96306.8|96256.8|96310.4|96260.4|96312.6|96262.6|96292.1|96242.1|476
1581035400000|2020-02-07 00:30:00|96310.5|96260.5|96321|96271|96335.6|96285.6|96295.8|96245.8|550
1581035700000|2020-02-07 00:35:00|96320.7|96270.7|96345|96295|96346.4|96312.9|96319.5|96269.5|767
1581036000000|2020-02-07 00:40:00|96345.1|96295.1|96319.3|96294.3|96349.3|96312.2|96318.7|96289.1|487
1581036300000|2020-02-07 00:45:00|96319.5|96294.5|96303.1|96278.1|96335|96296|96302.2|96264.9|536
1581036600000|2020-02-07 00:50:00|96304.2|96279.2|96349.8|96299.8|96359.6|96323.4|96302.4|96269.3|649
1581036900000|2020-02-07 00:55:00|96348.3|96298.3|96315.4|96265.4|96358.5|96317.7|96298.9|96263.2|611
1581037200000|2020-02-07 01:00:00|96316.4|96266.4|96315.9|96265.9|96325.7|96275.7|96314.1|96264.1|499
1581037500000|2020-02-07 01:05:00|96315.6|96265.6|96316.8|96266.8|96317.8|96267.8|96310.7|96260.7|707
1581037800000|2020-02-07 01:10:00|96316.9|96266.9|96320.8|96270.8|96333.8|96283.8|96312.1|96262.1|836
1581038100000|2020-02-07 01:15:00|96320.9|96270.9|96312.3|96262.3|96325.2|96275.2|96310.4|96260.4|832
1581038400000|2020-02-07 01:20:00|96312.1|96262.1|96311.2|96261.2|96316.5|96266.5|96308.3|96258.3|812
1581038700000|2020-02-07 01:25:00|96311.1|96261.1|96311.1|96261.1|96318|96268|96307.8|96257.8|799
1581039000000|2020-02-07 01:30:00|96308.9|96258.9|96308.6|96258.6|96315.9|96265.9|96306.3|96256.3|662
1581039300000|2020-02-07 01:35:00|96308.5|96258.5|96308.7|96258.7|96315.4|96265.4|96304.4|96254.4|677
1581039600000|2020-02-07 01:40:00|96309|96259|96304.1|96254.1|96314.2|96264.2|96302.7|96252.7|735
1581039900000|2020-02-07 01:45:00|96303.9|96253.9|96320.2|96270.2|96320.3|96270.3|96302.5|96252.5|575
1581040200000|2020-02-07 01:50:00|96319.7|96269.7|96323.7|96273.7|96329|96289.4|96311.6|96264.9|595
1581040500000|2020-02-07 01:55:00|96324|96274|96315.8|96265.8|96326.6|96289.2|96305|96257.8|732
1581040800000|2020-02-07 02:00:00|96315.7|96265.7|96311.7|96261.7|96322.3|96272.3|96310.3|96260.3|768
1581041100000|2020-02-07 02:05:00|96312.3|96262.3|96321|96271|96323.4|96273.4|96305.7|96255.7|528
1581041400000|2020-02-07 02:10:00|96321.2|96271.2|96322.6|96272.6|96325.4|96275.4|96314.8|96264.8|529
1581041700000|2020-02-07 02:15:00|96322.4|96272.4|96327.6|96277.6|96329.9|96279.9|96319.8|96269.8|600
1581042000000|2020-02-07 02:20:00|96327.1|96277.1|96319|96269|96329.7|96279.7|96318.2|96268.2|527
1581042300000|2020-02-07 02:25:00|96319.1|96269.1|96286.6|96236.6|96321.4|96271.4|96225.5|96175.5|1001
1581042600000|2020-02-07 02:30:00|96278.8|96228.8|96250.4|96200.4|96286.4|96236.4|96238.3|96188.3|747
1581042900000|2020-02-07 02:35:00|96250.8|96200.8|96249.5|96199.5|96254.3|96204.3|96245.2|96195.2|692
1581043200000|2020-02-07 02:40:00|96247.9|96197.9|96271.1|96221.1|96275.3|96225.3|96247.4|96197.4|524
1581043500000|2020-02-07 02:45:00|96271.3|96221.3|96272.3|96222.3|96293.3|96243.3|96259.9|96209.9|559
1581043800000|2020-02-07 02:50:00|96272.2|96222.2|96282.8|96232.8|96284.2|96234.2|96267.7|96217.7|598
1581044100000|2020-02-07 02:55:00|96282.5|96232.5|96286|96236|96286.9|96236.9|96274.8|96224.8|761
1581044400000|2020-02-07 03:00:00|96284.8|96234.8|96281.2|96231.2|96285.4|96235.4|96277.3|96227.3|580
1581044700000|2020-02-07 03:05:00|96281.1|96231.1|96277.7|96227.7|96285.3|96235.3|96274|96224|553
1581045000000|2020-02-07 03:10:00|96277.1|96227.1|96279.6|96229.6|96290.7|96246.4|96260|96221.7|693
1581045300000|2020-02-07 03:15:00|96278.3|96228.3|96271.7|96221.7|96280.7|96241|96264.7|96214.7|622
1581045600000|2020-02-07 03:20:00|96272|96222|96268.5|96218.5|96273|96223|96259.1|96209.1|594
1581045900000|2020-02-07 03:25:00|96268.1|96218.1|96270.8|96220.8|96272.7|96222.7|96264.9|96214.9|561
1581046200000|2020-02-07 03:30:00|96269.3|96219.3|96270.3|96220.3|96285.6|96245.1|96264.3|96214.3|563
1581046500000|2020-02-07 03:35:00|96270.2|96220.2|96269.2|96219.2|96273.9|96223.9|96261|96211|393
1581046800000|2020-02-07 03:40:00|96267.8|96217.8|96268.9|96218.9|96274.8|96224.8|96264.2|96214.2|568
1581047100000|2020-02-07 03:45:00|96269|96219|96273.2|96223.2|96289.3|96239.3|96260.6|96210.6|619
1581047400000|2020-02-07 03:50:00|96275.2|96225.2|96271.1|96221.1|96277.1|96227.1|96269.1|96219.1|360
1581047700000|2020-02-07 03:55:00|96270.2|96220.2|96280.9|96230.9|96281.1|96231.1|96266.9|96216.9|850
1581048000000|2020-02-07 04:00:00|96280.7|96230.7|96281.1|96231.1|96286.8|96236.8|96258.8|96208.8|812
1581048300000|2020-02-07 04:05:00|96280.5|96230.5|96275.1|96225.1|96282.3|96232.3|96268.7|96218.7|525
1581048600000|2020-02-07 04:10:00|96275.3|96225.3|96282.3|96232.3|96283.9|96233.9|96273.1|96223.1|512
1581048900000|2020-02-07 04:15:00|96282.1|96232.1|96314.8|96264.8|96314.8|96264.8|96269.5|96230.6|552
1581049200000|2020-02-07 04:20:00|96314.4|96264.4|96311|96261|96319.3|96269.3|96309.8|96259.8|382
1581049500000|2020-02-07 04:25:00|96310.5|96260.5|96314.5|96264.5|96318.9|96268.9|96310|96260|548
1581049800000|2020-02-07 04:30:00|96314.7|96264.7|96319.5|96269.5|96322.7|96272.7|96312.9|96262.9|494
1581050100000|2020-02-07 04:35:00|96319.4|96269.4|96326|96276|96326.8|96289.6|96312.6|96265.6|379
1581050400000|2020-02-07 04:40:00|96324.9|96274.9|96328.1|96278.1|96331.5|96293|96317.5|96273.3|485
1581050700000|2020-02-07 04:45:00|96327.6|96277.6|96332.8|96282.8|96333.7|96283.7|96323.1|96273.1|519
1581051000000|2020-02-07 04:50:00|96332.7|96282.7|96325.2|96275.2|96333.6|96283.6|96323.7|96273.7|595
1581051300000|2020-02-07 04:55:00|96325.9|96275.9|96318.2|96268.2|96330.8|96280.8|96315.8|96265.8|645
1581051600000|2020-02-07 05:00:00|96317.6|96267.6|96315.1|96265.1|96322.6|96272.6|96311.9|96261.9|629
1581051900000|2020-02-07 05:05:00|96314.9|96264.9|96310.9|96260.9|96324.4|96274.4|96310.2|96260.2|575
1581052200000|2020-02-07 05:10:00|96310.8|96260.8|96315.5|96265.5|96316.6|96266.6|96308.9|96258.9|503
1581052500000|2020-02-07 05:15:00|96316.1|96266.1|96348.8|96298.8|96350.2|96312.6|96314|96264|590
1581052800000|2020-02-07 05:20:00|96349.1|96299.1|96334.3|96309.3|96350.2|96315.3|96331.5|96293.5|535
1581053100000|2020-02-07 05:25:00|96334.5|96309.5|96329.2|96304.2|96340.5|96315.5|96326.9|96301.9|332
1581053400000|2020-02-07 05:30:00|96328.7|96303.7|96326.5|96301.5|96342.7|96305.3|96319.7|96280.9|575
1581053700000|2020-02-07 05:35:00|96326.7|96301.7|96340.3|96290.3|96343.4|96306.3|96325.2|96288.5|470
1581054000000|2020-02-07 05:40:00|96339.8|96289.8|96349.2|96299.2|96349.2|96311.7|96322.9|96288.8|462
1581054300000|2020-02-07 05:45:00|96349.3|96299.3|96341.5|96316.5|96354.2|96319.2|96335.3|96299|483
1581054600000|2020-02-07 05:50:00|96340.7|96315.7|96340.4|96315.4|96352.6|96317.4|96332.9|96296.2|489
1581054900000|2020-02-07 05:55:00|96340.3|96315.3|96346.1|96321.1|96355.8|96322|96337.7|96300.9|511
1581055200000|2020-02-07 06:00:00|96345.8|96320.8|96334.3|96309.3|96345.8|96320.8|96327.9|96302.9|741
1581055500000|2020-02-07 06:05:00|96334.2|96309.2|96342.4|96317.4|96344.5|96319.5|96334.1|96309.1|840
1581055800000|2020-02-07 06:10:00|96342.2|96317.2|96342.7|96317.7|96346.8|96321.8|96336.9|96311.9|488
1581056100000|2020-02-07 06:15:00|96343|96318|96347.2|96322.2|96350.4|96325.4|96342.7|96317.7|479
1581056400000|2020-02-07 06:20:00|96347.4|96322.4|96363.7|96338.7|96372.2|96347.2|96347.4|96322.4|695
1581056700000|2020-02-07 06:25:00|96363.6|96338.6|96349.9|96324.9|96364.6|96339.6|96343.9|96310.1|912
1581057000000|2020-02-07 06:30:00|96349.2|96324.2|96357.2|96332.2|96362.8|96337.8|96348.6|96323.6|911
1581057300000|2020-02-07 06:35:00|96356.6|96331.6|96282.8|96232.8|96357.8|96332.8|96269.8|96219.8|824
1581057600000|2020-02-07 06:40:00|96282.1|96232.1|96324.4|96299.4|96358.4|96308.4|96281.5|96231.5|1038
1581057900000|2020-02-07 06:45:00|96324.3|96299.3|96327.2|96277.2|96332.7|96307.7|96296.1|96256.1|863
1581058200000|2020-02-07 06:50:00|96327.5|96277.5|96320.6|96270.6|96329.3|96287.3|96307.8|96262.9|927
1581058500000|2020-02-07 06:55:00|96320.7|96270.7|96333|96283|96347.2|96297.2|96302.6|96263.1|991
1581058800000|2020-02-07 07:00:00|96332.5|96282.5|96352.6|96327.6|96358.6|96328|96328.2|96278.2|1592
1581059100000|2020-02-07 07:05:00|96352.4|96327.4|96329.5|96304.5|96366.8|96341.8|96319|96294|1825
1581059400000|2020-02-07 07:10:00|96327.4|96302.4|96336.2|96311.2|96353.6|96325.4|96324.1|96299.1|1648
1581059700000|2020-02-07 07:15:00|96336.5|96311.5|96334.4|96309.4|96345.9|96320.9|96324.1|96299.1|2363
1581060000000|2020-02-07 07:20:00|96334.3|96309.3|96380|96355|96386.5|96361.5|96329.6|96304.6|1822
1581060300000|2020-02-07 07:25:00|96379.4|96354.4|96379.3|96354.3|96386.7|96361.7|96346.4|96321.4|1959
1581060600000|2020-02-07 07:30:00|96378.5|96353.5|96389|96364|96394.9|96369.9|96364.1|96339.1|2176
1581060900000|2020-02-07 07:35:00|96389.2|96364.2|96398.1|96373.1|96399.7|96374.7|96359.4|96334.4|1935
1581061200000|2020-02-07 07:40:00|96397.4|96372.4|96371.9|96346.9|96402.8|96377.8|96371.1|96346.1|1845
1581061500000|2020-02-07 07:45:00|96369.6|96344.6|96438|96413|96440.4|96415.4|96369.1|96344.1|1737
1581061800000|2020-02-07 07:50:00|96437.8|96412.8|96495.8|96470.8|96506.7|96481.7|96437.8|96412.8|1862
1581062100000|2020-02-07 07:55:00|96496|96471|96515.2|96490.2|96516.4|96491.4|96464.3|96439.3|1996
1581062400000|2020-02-07 08:00:00|96514.1|96489.1|96509.2|96484.2|96545.3|96520.3|96476.8|96451.8|2553
1581062700000|2020-02-07 08:05:00|96508.3|96483.3|96495.5|96470.5|96519.2|96494.2|96484.8|96459.8|2273
1581063000000|2020-02-07 08:10:00|96494.8|96469.8|96446.8|96421.8|96495.7|96470.7|96443|96418|1997
1581063300000|2020-02-07 08:15:00|96446.4|96421.4|96453.2|96428.2|96458.5|96433.5|96412.9|96387.9|1739
1581063600000|2020-02-07 08:20:00|96453.3|96428.3|96413|96388|96474.9|96449.9|96406.5|96381.5|1854
1581063900000|2020-02-07 08:25:00|96412.8|96387.8|96392.2|96367.2|96430.3|96405.3|96377.3|96327.5|2021
1581064200000|2020-02-07 08:30:00|96392.1|96367.1|96480.1|96455.1|96495.2|96470.2|96392.1|96367.1|1885
1581064500000|2020-02-07 08:35:00|96480|96455|96429.5|96404.5|96480.1|96455.1|96412.4|96387.4|2028
1581064800000|2020-02-07 08:40:00|96428.7|96403.7|96399.8|96374.8|96437.1|96412.1|96399|96374|1491
1581065100000|2020-02-07 08:45:00|96399.9|96374.9|96424.3|96399.3|96430.9|96405.9|96397.7|96372.7|1711
1581065400000|2020-02-07 08:50:00|96423.2|96398.2|96400.3|96375.3|96434.8|96409.8|96398.2|96373.2|1869
1581065700000|2020-02-07 08:55:00|96400.1|96375.1|96427.1|96402.1|96436.3|96411.3|96371.6|96346.6|1943
1581066000000|2020-02-07 09:00:00|96426.9|96401.9|96352.8|96327.8|96436.5|96411.5|96352.7|96327.7|1963
1581066300000|2020-02-07 09:05:00|96353|96328|96336.7|96311.7|96355.1|96330.1|96318.8|96293.8|1717
1581066600000|2020-02-07 09:10:00|96335.3|96310.3|96341.5|96316.5|96370.4|96345.4|96309.2|96284.2|1841
1581066900000|2020-02-07 09:15:00|96341.8|96316.8|96345.2|96320.2|96367.2|96342.2|96320.3|96295.3|1419
1581067200000|2020-02-07 09:20:00|96345.1|96320.1|96376.3|96351.3|96384.3|96359.3|96340.4|96315.4|1678
1581067500000|2020-02-07 09:25:00|96376.1|96351.1|96421.7|96396.7|96424.2|96399.2|96370.2|96345.2|2209
1581067800000|2020-02-07 09:30:00|96421.9|96396.9|96397.2|96372.2|96429.1|96404.1|96369.6|96344.6|2139
1581068100000|2020-02-07 09:35:00|96397|96372|96430.4|96405.4|96441.3|96416.3|96396.7|96371.7|1959
1581068400000|2020-02-07 09:40:00|96430.2|96405.2|96375.8|96350.8|96431.2|96406.2|96337|96312|1935
1581068700000|2020-02-07 09:45:00|96375.6|96350.6|96428.9|96403.9|96434.4|96409.4|96342.4|96317.4|2102
1581069000000|2020-02-07 09:50:00|96429.3|96404.3|96448.6|96423.6|96471.4|96446.4|96400.2|96375.2|2152
1581069300000|2020-02-07 09:55:00|96448.5|96423.5|96452|96427|96468.7|96443.7|96423.7|96398.7|2079
1581069600000|2020-02-07 10:00:00|96451|96426|96376.7|96351.7|96452.1|96427.1|96369.6|96344.6|1871
1581069900000|2020-02-07 10:05:00|96376.9|96351.9|96413.9|96388.9|96418.6|96393.6|96367.4|96342.4|1615
1581070200000|2020-02-07 10:10:00|96413.8|96388.8|96505.7|96480.7|96510.1|96485.1|96412.3|96387.3|2409
1581070500000|2020-02-07 10:15:00|96505.1|96480.1|96451.1|96426.1|96505.1|96480.1|96446.3|96421.3|2098
1581070800000|2020-02-07 10:20:00|96451.2|96426.2|96439.4|96414.4|96456.9|96431.9|96415.8|96390.8|1875
1581071100000|2020-02-07 10:25:00|96439.5|96414.5|96476.2|96451.2|96490.7|96465.7|96412.1|96387.1|1755
1581071400000|2020-02-07 10:30:00|96476|96451|96471.5|96446.5|96496.9|96471.9|96444.9|96419.9|2020
1581071700000|2020-02-07 10:35:00|96472.2|96447.2|96509.8|96484.8|96520.7|96495.7|96470.3|96445.3|2132
1581072000000|2020-02-07 10:40:00|96509.9|96484.9|96498.9|96473.9|96537.2|96512.2|96489.1|96464.1|2221
1581072300000|2020-02-07 10:45:00|96498.8|96473.8|96469.6|96444.6|96538.8|96513.8|96463.6|96438.6|1948
1581072600000|2020-02-07 10:50:00|96470|96445|96474.1|96449.1|96486|96461|96437.7|96412.7|1691
1581072900000|2020-02-07 10:55:00|96475.2|96450.2|96449.6|96424.6|96485.6|96460.6|96444.8|96419.8|1571
1581073200000|2020-02-07 11:00:00|96449.5|96424.5|96410.5|96385.5|96477.8|96452.8|96410.3|96385.3|1748
1581073500000|2020-02-07 11:05:00|96410.1|96385.1|96425.7|96400.7|96428.5|96403.5|96386.4|96361.4|1618
1581073800000|2020-02-07 11:10:00|96425.8|96400.8|96400|96375|96426.9|96401.9|96397.9|96372.9|1531
1581074100000|2020-02-07 11:15:00|96400.2|96375.2|96405.9|96380.9|96423.4|96398.4|96391.6|96366.6|1604
1581074400000|2020-02-07 11:20:00|96405.8|96380.8|96410.3|96385.3|96415.3|96390.3|96383.7|96358.7|1498
1581074700000|2020-02-07 11:25:00|96410.4|96385.4|96362|96337|96416.3|96391.3|96359.8|96334.8|1421
1581075000000|2020-02-07 11:30:00|96361.9|96336.9|96381.4|96356.4|96399.6|96374.6|96360|96335|1430
1581075300000|2020-02-07 11:35:00|96382.2|96357.2|96407.5|96382.5|96415.9|96390.9|96381.4|96356.4|1311
1581075600000|2020-02-07 11:40:00|96407.6|96382.6|96393.4|96368.4|96421.3|96396.3|96393.4|96368.4|1098
1581075900000|2020-02-07 11:45:00|96391.5|96366.5|96438|96413|96446.7|96421.7|96379|96354|1690
1581076200000|2020-02-07 11:50:00|96437.6|96412.6|96390.4|96365.4|96439|96414|96381.8|96356.8|1652
1581076500000|2020-02-07 11:55:00|96389.9|96364.9|96393.1|96368.1|96395.8|96370.8|96370|96345|1564
1581076800000|2020-02-07 12:00:00|96392.9|96367.9|96393.5|96368.5|96415.1|96390.1|96386.9|96361.9|1610
1581077100000|2020-02-07 12:05:00|96394.7|96369.7|96365.8|96340.8|96413.1|96388.1|96365.3|96340.3|1534
1581077400000|2020-02-07 12:10:00|96366.6|96341.6|96348.9|96323.9|96380.6|96355.6|96343.3|96318.3|1499
1581077700000|2020-02-07 12:15:00|96347|96322|96358.4|96333.4|96367.9|96342.9|96344.2|96319.2|1641
1581078000000|2020-02-07 12:20:00|96358|96333|96339|96314|96359.3|96334.3|96325.6|96300.6|1652
1581078300000|2020-02-07 12:25:00|96338.3|96313.3|96300.6|96275.6|96343.7|96318.7|96300.2|96275.2|1332
1581078600000|2020-02-07 12:30:00|96299.9|96274.9|96211.1|96186.1|96302.5|96277.5|96208.3|96183.3|1979
1581078900000|2020-02-07 12:35:00|96210.8|96185.8|96280.2|96255.2|96280.6|96255.6|96192.7|96167.7|1625
1581079200000|2020-02-07 12:40:00|96280|96255|96190.2|96165.2|96281.8|96256.8|96186.8|96161.8|1625
1581079500000|2020-02-07 12:45:00|96190|96165|96175.4|96150.4|96208.4|96183.4|96161.7|96136.7|1863
1581079800000|2020-02-07 12:50:00|96175.7|96150.7|96171.9|96146.9|96196.4|96171.4|96156.8|96131.8|1815
1581080100000|2020-02-07 12:55:00|96172.4|96147.4|96126.9|96101.9|96177.4|96152.4|96115.5|96090.5|1787
1581080400000|2020-02-07 13:00:00|96127.1|96102.1|96117.5|96092.5|96135.8|96110.8|96106.3|96081.3|2251
1581080700000|2020-02-07 13:05:00|96117.7|96092.7|96149.8|96124.8|96151.6|96126.6|96092.9|96067.9|2243
1581081000000|2020-02-07 13:10:00|96150.1|96125.1|96150.3|96125.3|96174.3|96149.3|96128.9|96103.9|2080
1581081300000|2020-02-07 13:15:00|96148.1|96123.1|96092.6|96067.6|96148.1|96123.1|96088|96063|1621
1581081600000|2020-02-07 13:20:00|96092.4|96067.4|96143.6|96118.6|96173.1|96148.1|96092.4|96067.4|1838
1581081900000|2020-02-07 13:25:00|96143.3|96118.3|96203.2|96112.3|96208|96157.3|96142.3|96105.9|1622
1581082200000|2020-02-07 13:30:00|96203.8|96112.2|96147.4|96122.4|96312.6|96233.3|96142.6|96096.9|3004
1581082500000|2020-02-07 13:35:00|96147|96122|96212.7|96187.7|96219.7|96194.7|96137.7|96112.7|3331
1581082800000|2020-02-07 13:40:00|96212.6|96187.6|96301.6|96276.6|96301.6|96276.6|96210.7|96185.7|2919
1581083100000|2020-02-07 13:45:00|96300.7|96275.7|96355.4|96330.4|96363.9|96338.9|96262.5|96237.5|3098
1581083400000|2020-02-07 13:50:00|96355|96330|96286.2|96261.2|96355|96330|96276.1|96251.1|2465
1581083700000|2020-02-07 13:55:00|96286|96261|96365.7|96340.7|96373.5|96348.5|96251.9|96226.9|2338
1581084000000|2020-02-07 14:00:00|96364.8|96339.8|96421.2|96396.2|96434.7|96409.7|96359.6|96334.6|2581
1581084300000|2020-02-07 14:05:00|96420.9|96395.9|96486.2|96461.2|96519.1|96494.1|96420.9|96395.9|2824
1581084600000|2020-02-07 14:10:00|96486.3|96461.3|96445.4|96420.4|96488.8|96463.8|96437|96412|2428
1581084900000|2020-02-07 14:15:00|96446.4|96421.4|96454.7|96429.7|96459.6|96434.6|96412.3|96387.3|2387
1581085200000|2020-02-07 14:20:00|96455|96430|96427.3|96402.3|96458|96433|96405.6|96380.6|2327
1581085500000|2020-02-07 14:25:00|96427.5|96402.5|96468.9|96443.9|96473.6|96448.6|96405.1|96380.1|2089
1581085800000|2020-02-07 14:30:00|96469|96444|96425.4|96400.4|96490.3|96465.3|96398.9|96373.9|2920
1581086100000|2020-02-07 14:35:00|96424.3|96399.3|96409.7|96384.7|96435.9|96410.9|96382.6|96357.6|2998
1581086400000|2020-02-07 14:40:00|96409.4|96384.4|96321.2|96296.2|96433.8|96408.8|96316.1|96291.1|2902
1581086700000|2020-02-07 14:45:00|96321|96296|96369.2|96344.2|96379.7|96354.7|96318.4|96293.4|2982
1581087000000|2020-02-07 14:50:00|96369.1|96344.1|96399.8|96374.8|96404.8|96379.8|96355.8|96330.8|2224
1581087300000|2020-02-07 14:55:00|96400|96375|96420.4|96395.4|96446.9|96421.9|96359|96334|1946
1581087600000|2020-02-07 15:00:00|96420.7|96395.7|96395.3|96370.3|96481.3|96456.3|96395.1|96370.1|2620
1581087900000|2020-02-07 15:05:00|96395.4|96370.4|96354.2|96329.2|96431.9|96406.9|96347.2|96322.2|2750
1581088200000|2020-02-07 15:10:00|96353.4|96328.4|96364.8|96339.8|96372.8|96347.8|96353.4|96328.4|2449
1581088500000|2020-02-07 15:15:00|96365.1|96340.1|96391.3|96366.3|96398.5|96373.5|96341.6|96316.6|2413
1581088800000|2020-02-07 15:20:00|96391.1|96366.1|96405.3|96380.3|96411.5|96386.5|96365.9|96340.9|2126
1581089100000|2020-02-07 15:25:00|96405.2|96380.2|96373.5|96348.5|96432.3|96407.3|96363.3|96338.3|2203
1581089400000|2020-02-07 15:30:00|96372.8|96347.8|96359.8|96334.8|96393.9|96368.9|96353|96328|2153
1581089700000|2020-02-07 15:35:00|96359.6|96334.6|96399.5|96374.5|96405.8|96380.8|96359|96334|1958
1581090000000|2020-02-07 15:40:00|96400|96375|96247.5|96222.5|96404.7|96379.7|96207.4|96182.4|3104
1581090300000|2020-02-07 15:45:00|96247.7|96222.7|96282.6|96257.6|96289.7|96264.7|96227.8|96202.8|2706
1581090600000|2020-02-07 15:50:00|96283.1|96258.1|96363.5|96338.5|96369.7|96344.7|96278.4|96253.4|2453
1581090900000|2020-02-07 15:55:00|96363.7|96338.7|96333.7|96308.7|96364.5|96339.5|96310.1|96285.1|2788
1581091200000|2020-02-07 16:00:00|96334.5|96309.5|96391.6|96366.6|96403|96378|96316.1|96291.1|2594
1581091500000|2020-02-07 16:05:00|96391.4|96366.4|96411.7|96386.7|96416.7|96391.7|96359.6|96334.6|2111
1581091800000|2020-02-07 16:10:00|96412|96387|96409.4|96384.4|96439.2|96414.2|96388.1|96363.1|1913
1581092100000|2020-02-07 16:15:00|96409.1|96384.1|96490.8|96465.8|96494.7|96469.7|96408.2|96383.2|2124
1581092400000|2020-02-07 16:20:00|96492.4|96467.4|96451|96426|96494.4|96469.4|96440.9|96415.9|1992
1581092700000|2020-02-07 16:25:00|96451.8|96426.8|96498.4|96473.4|96514.7|96489.7|96448.3|96423.3|2209
1581093000000|2020-02-07 16:30:00|96499.1|96474.1|96448.3|96423.3|96522.6|96497.6|96445.1|96420.1|1484
1581093300000|2020-02-07 16:35:00|96448.4|96423.4|96446.4|96421.4|96473.3|96448.3|96423.9|96398.9|1551
1581093600000|2020-02-07 16:40:00|96446.6|96421.6|96468.6|96443.6|96472.8|96447.8|96441.2|96416.2|1285
1581093900000|2020-02-07 16:45:00|96469|96444|96465.1|96440.1|96478.1|96453.1|96456.7|96431.7|1105
1581094200000|2020-02-07 16:50:00|96465.2|96440.2|96499.6|96474.6|96499.6|96474.6|96449.6|96424.6|1131
1581094500000|2020-02-07 16:55:00|96498.7|96473.7|96482|96457|96545.5|96520.5|96477.9|96452.9|1445
1581094800000|2020-02-07 17:00:00|96482.2|96457.2|96512.5|96487.5|96514.1|96489.1|96479.4|96454.4|1129
1581095100000|2020-02-07 17:05:00|96512.4|96487.4|96542.4|96517.4|96543.8|96518.8|96506|96481|1106
1581095400000|2020-02-07 17:10:00|96542.3|96517.3|96580.5|96555.5|96585.8|96560.8|96542|96517|1127
1581095700000|2020-02-07 17:15:00|96580.6|96555.6|96621.7|96596.7|96623|96598|96573.7|96548.7|919
1581096000000|2020-02-07 17:20:00|96621.4|96596.4|96595.1|96570.1|96631.5|96606.5|96584.3|96559.3|1024
1581096300000|2020-02-07 17:25:00|96595|96570|96603.4|96578.4|96604.6|96579.6|96590|96565|779
1581096600000|2020-02-07 17:30:00|96603.5|96578.5|96588.9|96563.9|96607.6|96582.6|96585.6|96560.6|685
1581096900000|2020-02-07 17:35:00|96590.2|96565.2|96595.1|96570.1|96604.2|96579.2|96587.3|96562.3|625
1581097200000|2020-02-07 17:40:00|96595.2|96570.2|96590.2|96565.2|96597.4|96572.4|96586.4|96561.4|705
1581097500000|2020-02-07 17:45:00|96590.4|96565.4|96591.6|96566.6|96594.1|96569.1|96587|96562|506
1581097800000|2020-02-07 17:50:00|96590.8|96565.8|96599.5|96574.5|96609.1|96584.1|96588.6|96563.6|784
1581098100000|2020-02-07 17:55:00|96601.1|96576.1|96605.5|96580.5|96620.8|96595.8|96590.2|96565.2|965
1581098400000|2020-02-07 18:00:00|96605.6|96580.6|96584.9|96559.9|96607|96582|96566.4|96541.4|1115
1581098700000|2020-02-07 18:05:00|96584.5|96559.5|96573.3|96548.3|96584.9|96559.9|96563.8|96538.8|781
1581099000000|2020-02-07 18:10:00|96573.2|96548.2|96584.2|96559.2|96585.6|96560.6|96564|96539|632
1581099300000|2020-02-07 18:15:00|96583.3|96558.3|96588.6|96563.6|96591.5|96566.5|96581.2|96556.2|571
1581099600000|2020-02-07 18:20:00|96589.1|96564.1|96586.1|96561.1|96595.2|96570.2|96584.3|96559.3|496
1581099900000|2020-02-07 18:25:00|96586|96561|96565.2|96540.2|96589.2|96564.2|96564.3|96539.3|669
1581100200000|2020-02-07 18:30:00|96565.1|96540.1|96539.5|96514.5|96565.1|96540.1|96527.1|96502.1|922
1581100500000|2020-02-07 18:35:00|96539.3|96514.3|96560.9|96535.9|96561.6|96536.6|96523.8|96498.8|1034
1581100800000|2020-02-07 18:40:00|96560.7|96535.7|96559.8|96534.8|96564.8|96539.8|96556.9|96531.9|645
1581101100000|2020-02-07 18:45:00|96560.2|96535.2|96582.3|96557.3|96584.5|96559.5|96551.7|96526.7|685
1581101400000|2020-02-07 18:50:00|96581.9|96556.9|96589.1|96564.1|96591.5|96566.5|96575.3|96550.3|538
1581101700000|2020-02-07 18:55:00|96589.5|96564.5|96591.7|96566.7|96602.4|96577.4|96587.8|96562.8|520
1581102000000|2020-02-07 19:00:00|96591|96566|96584.4|96559.4|96599.2|96574.2|96580.8|96555.8|829
1581102300000|2020-02-07 19:05:00|96584.1|96559.1|96599.1|96574.1|96610.7|96585.7|96584|96559|918
1581102600000|2020-02-07 19:10:00|96599.7|96574.7|96600.1|96575.1|96609.9|96584.9|96594.5|96569.5|761
1581102900000|2020-02-07 19:15:00|96600.4|96575.4|96590.4|96565.4|96604.8|96579.8|96586.6|96561.6|796
1581103200000|2020-02-07 19:20:00|96590.6|96565.6|96590.6|96565.6|96591.5|96566.5|96581.3|96556.3|673
1581103500000|2020-02-07 19:25:00|96590.5|96565.5|96585|96560|96593.8|96568.8|96580.6|96555.6|680
1581103800000|2020-02-07 19:30:00|96584.7|96559.7|96588.1|96563.1|96593.8|96568.8|96582|96557|580
1581104100000|2020-02-07 19:35:00|96587.7|96562.7|96588.3|96563.3|96590.2|96565.2|96579.6|96554.6|518
1581104400000|2020-02-07 19:40:00|96588.2|96563.2|96615.2|96590.2|96615.2|96590.2|96588.2|96563.2|699
1581104700000|2020-02-07 19:45:00|96615.9|96590.9|96592.9|96567.9|96616.4|96591.4|96586.8|96561.8|766
1581105000000|2020-02-07 19:50:00|96593|96568|96579|96554|96603.7|96578.7|96578|96553|716
1581105300000|2020-02-07 19:55:00|96579.1|96554.1|96577|96552|96589.2|96564.2|96575.1|96550.1|873
1581105600000|2020-02-07 20:00:00|96578.8|96553.8|96588|96563|96589.3|96564.3|96578.8|96553.8|669
1581105900000|2020-02-07 20:05:00|96587.2|96562.2|96581.4|96556.4|96595.5|96570.5|96581.4|96556.4|618
1581106200000|2020-02-07 20:10:00|96581.5|96556.5|96584.3|96559.3|96592.1|96567.1|96579.9|96554.9|562
1581106500000|2020-02-07 20:15:00|96584.5|96559.5|96583.4|96558.4|96589.6|96564.6|96579.1|96554.1|584
1581106800000|2020-02-07 20:20:00|96583.8|96558.8|96589.3|96564.3|96591.4|96566.4|96583.2|96558.2|520
1581107100000|2020-02-07 20:25:00|96589.4|96564.4|96597.6|96572.6|96599|96574|96588.3|96563.3|661
1581107400000|2020-02-07 20:30:00|96597.5|96572.5|96580.1|96555.1|96598|96573|96576.9|96551.9|616
1581107700000|2020-02-07 20:35:00|96577.7|96552.7|96570.6|96545.6|96580.7|96555.7|96569.5|96544.5|594
1581108000000|2020-02-07 20:40:00|96570.4|96545.4|96566.4|96541.4|96580.7|96546.5|96559|96528.2|575
1581108300000|2020-02-07 20:45:00|96566.8|96541.8|96577.6|96552.6|96579.2|96554.2|96566.7|96541.7|699
1581108600000|2020-02-07 20:50:00|96577.1|96552.1|96573.8|96548.8|96580.8|96555.8|96571.5|96546.5|510
1581108900000|2020-02-07 20:55:00|96573.6|96548.6|96573.2|96548.2|96585.4|96553.6|96566.8|96529.4|860
1581109200000|2020-02-07 21:00:00|96573.6|96548.6|96571.2|96546.2|96587.1|96550.2|96567.6|96531.7|574
1581109500000|2020-02-07 21:05:00|96571.1|96546.1|96599|96549|96614.3|96564.3|96570.5|96531.9|580
1581109800000|2020-02-07 21:10:00|96597.8|96547.8|96606.2|96556.2|96620.9|96566|96596.9|96546.9|734
1581110100000|2020-02-07 21:15:00|96605.8|96555.8|96608.3|96558.3|96625.8|96566.3|96596.9|96546.9|706
1581110400000|2020-02-07 21:20:00|96610|96560|96611.8|96561.8|96619.6|96578.4|96593.6|96557.7|489
1581110700000|2020-02-07 21:25:00|96612.3|96562.3|96615|96565|96628|96578|96595.6|96554.3|846
1581111000000|2020-02-07 21:30:00|96615.7|96565.7|96625.1|96542.8|96656.7|96598|96612.8|96536.6|2746
1581111300000|2020-02-07 21:35:00|96625.4|96543.1|96640.2|96547|96645.2|96565.1|96587.3|96509.2|2494
1581111600000|2020-02-07 21:40:00|96641.5|96546.5|96656.7|96550.5|96672|96572.3|96628.2|96540.7|2716
1581111900000|2020-02-07 21:45:00|96656.4|96550.7|96679.6|96537.8|96682.8|96554.7|96645.8|96532.4|1759
1581112200000|2020-02-07 21:50:00|96668.6|96537.7|96690.9|96540.7|96705.5|96555.8|96666.5|96528.8|832
1581112500000|2020-02-07 21:55:00|96685|96538|96677.8|96506.9|96707|96587.5|96653.4|96472.1|596
1581282000000|2020-02-09 21:00:00|96694.8|96496.7|96677.2|96500.8|96735|96573.3|96643.3|96492.1|20
1581282600000|2020-02-09 21:10:00|96714.5|96489.5|96677.2|96500.8|96714.5|96500.8|96677.2|96489.5|2
1581282900000|2020-02-09 21:15:00|96747|96522|96678.4|96499.6|96748|96586.5|96631.5|96496.7|18
1581283200000|2020-02-09 21:20:00|96696.2|96498.9|96676.7|96499.7|96734|96509|96676.7|96498.9|20
1581283500000|2020-02-09 21:25:00|96733|96508|96676.7|96499.7|96734|96509|96676.7|96499.7|18
1581283800000|2020-02-09 21:30:00|96681.9|96499.2|96748|96523|96752.5|96592|96657.1|96499.2|21
1581284100000|2020-02-09 21:35:00|96694.9|96496.7|96695.2|96496.6|96747|96522|96694.8|96495.1|30
1581284400000|2020-02-09 21:40:00|96694.8|96496.7|96700.4|96510.9|96755|96593.2|96663.2|96494.8|22
1581285000000|2020-02-09 21:50:00|96713.2|96509.4|96700.4|96510.9|96720.4|96589.5|96657.2|96495.4|7
1581285300000|2020-02-09 21:55:00|96661.7|96591.7|96700.4|96510.9|96721.7|96608.7|96653.6|96507.8|19
1581285600000|2020-02-09 22:00:00|96716.5|96515.1|96722.6|96566.3|96772|96614.1|96664|96511.4|164
1581285900000|2020-02-09 22:05:00|96716.8|96569.6|96638.7|96588.7|96777.7|96617.8|96591.9|96391.9|402
1581286200000|2020-02-09 22:10:00|96662.2|96564.9|96667.4|96537.9|96774.6|96601.8|96579.9|96379.9|579
1581286500000|2020-02-09 22:15:00|96665.7|96539.4|96653.1|96544.6|96693.7|96552.1|96618.7|96502.5|372
1581286800000|2020-02-09 22:20:00|96669.6|96536.5|96679.7|96576.2|96689.5|96580.8|96639|96531.1|167
1581287100000|2020-02-09 22:25:00|96679.6|96576.3|96669.7|96580.4|96701.8|96580.8|96645.4|96535.3|107
1581287400000|2020-02-09 22:30:00|96674.9|96578.6|96673.1|96575.2|96702.4|96591.3|96659.5|96548.9|248
1581287700000|2020-02-09 22:35:00|96673.9|96570.1|96666.3|96588.3|96693.9|96592.1|96644|96526.4|318
1581288000000|2020-02-09 22:40:00|96667.7|96587.8|96660.8|96561.9|96715|96594.9|96640.9|96524.2|357
1581288300000|2020-02-09 22:45:00|96660.7|96562.8|96672.6|96542.7|96704|96582.5|96631.8|96513.7|361
1581288600000|2020-02-09 22:50:00|96639.4|96522.4|96642.9|96544.8|96700|96563|96625.2|96508.1|191
1581288900000|2020-02-09 22:55:00|96650.8|96556.2|96651.5|96555|96712.1|96562.4|96617.7|96496.2|308
1581289200000|2020-02-09 23:00:00|96651.4|96554.8|96688.2|96569.9|96688.2|96594.7|96610.2|96492.2|521
1581289500000|2020-02-09 23:05:00|96645.8|96574|96676.6|96592.4|96682.4|96596.1|96645.8|96562.5|446
1581289800000|2020-02-09 23:10:00|96677.9|96590.3|96683.6|96593.5|96689.5|96608.4|96657.1|96584.2|381
1581290100000|2020-02-09 23:15:00|96680.1|96595.5|96676.9|96592.4|96684.5|96613.8|96653.2|96589.5|277
1581290400000|2020-02-09 23:20:00|96677.6|96592.8|96677.3|96585.9|96684.8|96611.8|96652.6|96584.1|469
1581290700000|2020-02-09 23:25:00|96678.2|96586|96668.7|96586.1|96683.3|96609.1|96652.8|96583.2|392
1581291000000|2020-02-09 23:30:00|96669.2|96586.6|96647.6|96597.6|96681|96603.3|96640.4|96577.5|580
1581291300000|2020-02-09 23:35:00|96648.4|96598.4|96638.7|96567.2|96654.2|96600|96620.3|96543.4|1005
1581291600000|2020-02-09 23:40:00|96639.5|96567.1|96614.6|96564.6|96642.4|96577.5|96609.7|96548.3|750
1581291900000|2020-02-09 23:45:00|96614.7|96564.7|96631|96581|96640.9|96587|96610.2|96544.5|691
1581292200000|2020-02-09 23:50:00|96629.4|96579.4|96626.5|96576.5|96633.7|96583.7|96623.9|96573.9|401
1581292500000|2020-02-09 23:55:00|96626.4|96576.4|96637.5|96587.5|96641.5|96591.5|96621|96571|528
1581292800000|2020-02-10 00:00:00|96634.8|96584.8|96632.4|96582.4|96649.7|96599.7|96625.8|96575.8|574
1581293100000|2020-02-10 00:05:00|96632.6|96582.6|96635.6|96585.6|96640|96590|96623.3|96573.3|677
1581293400000|2020-02-10 00:10:00|96634.6|96584.6|96621|96571|96638.1|96588.1|96618.8|96568.8|714
1581293700000|2020-02-10 00:15:00|96621.4|96571.4|96623.5|96573.5|96631|96581|96615.5|96565.5|727
1581294000000|2020-02-10 00:20:00|96624.2|96574.2|96624.2|96574.2|96628.5|96578.5|96618.1|96568.1|545
1581294300000|2020-02-10 00:25:00|96624.4|96574.4|96615.1|96565.1|96628.8|96578.8|96607.5|96557.5|528
1581294600000|2020-02-10 00:30:00|96615.6|96565.6|96604|96554|96627.8|96577.8|96603.9|96553.9|443
1581294900000|2020-02-10 00:35:00|96603.9|96553.9|96595.9|96545.9|96610.2|96560.2|96593|96543|491
1581295200000|2020-02-10 00:40:00|96595.5|96545.5|96595.3|96545.3|96598.1|96548.1|96591.5|96541.5|565
1581295500000|2020-02-10 00:45:00|96595.7|96545.7|96591.5|96541.5|96600.1|96550.1|96587.7|96537.7|379
1581295800000|2020-02-10 00:50:00|96593.4|96543.4|96580|96530|96594.4|96544.4|96578.8|96528.8|545
1581296100000|2020-02-10 00:55:00|96579.8|96529.8|96575.8|96525.8|96579.8|96529.8|96569.3|96519.3|678
1581296400000|2020-02-10 01:00:00|96575.6|96525.6|96578.4|96528.4|96585.9|96535.9|96557.8|96507.8|513
1581296700000|2020-02-10 01:05:00|96575.5|96525.5|96569.6|96519.6|96578.5|96528.5|96566|96516|452
1581297000000|2020-02-10 01:10:00|96569.7|96519.7|96568.7|96518.7|96573.5|96523.5|96555|96505|494
1581297300000|2020-02-10 01:15:00|96569.9|96519.9|96574.6|96524.6|96582.2|96542.5|96553|96517.4|512
1581297600000|2020-02-10 01:20:00|96575.1|96525.1|96571.7|96521.7|96576.4|96526.4|96565.9|96515.9|587
1581297900000|2020-02-10 01:25:00|96571.6|96521.6|96589.1|96539.1|96606.5|96556.5|96569|96519|468
1581298200000|2020-02-10 01:30:00|96589.4|96539.4|96589|96539|96591.4|96541.4|96583.2|96533.2|608
1581298500000|2020-02-10 01:35:00|96585.1|96535.1|96584.2|96534.2|96613.9|96563.9|96583|96533|809
1581298800000|2020-02-10 01:40:00|96584.5|96534.5|96607.1|96557.1|96610.7|96560.7|96579.2|96529.2|941
1581299100000|2020-02-10 01:45:00|96606.9|96556.9|96589.9|96539.9|96611.8|96561.8|96574.1|96524.1|975
1581299400000|2020-02-10 01:50:00|96589.5|96539.5|96580.7|96530.7|96591.1|96541.1|96576.1|96526.1|475
1581299700000|2020-02-10 01:55:00|96581.4|96531.4|96576.6|96526.6|96584.3|96534.3|96572.4|96522.4|489
1581300000000|2020-02-10 02:00:00|96576.8|96526.8|96571.2|96521.2|96594.3|96544.3|96568.4|96518.4|515
1581300300000|2020-02-10 02:05:00|96572.2|96522.2|96553.4|96503.4|96576.3|96526.3|96553.4|96503.4|505
1581300600000|2020-02-10 02:10:00|96553.7|96503.7|96557.3|96507.3|96564.1|96514.1|96550.9|96500.9|629
1581300900000|2020-02-10 02:15:00|96557|96507|96560|96510|96566|96516|96556.7|96506.7|711
1581301200000|2020-02-10 02:20:00|96559.9|96509.9|96532|96482|96560.8|96510.8|96532|96482|494
1581301500000|2020-02-10 02:25:00|96532.1|96482.1|96533.7|96483.7|96535.2|96485.2|96530.2|96480.2|535
1581301800000|2020-02-10 02:30:00|96534.3|96484.3|96542.8|96492.8|96545.2|96495.2|96531.3|96481.3|691
1581302100000|2020-02-10 02:35:00|96542.4|96492.4|96535.6|96485.6|96548.4|96498.4|96535.1|96485.1|464
1581302400000|2020-02-10 02:40:00|96535.7|96485.7|96534.9|96484.9|96537.6|96487.6|96533.3|96483.3|578
1581302700000|2020-02-10 02:45:00|96534.7|96484.7|96531.1|96481.1|96536.5|96486.5|96527.9|96477.9|464
1581303000000|2020-02-10 02:50:00|96531|96481|96531.5|96481.5|96533.3|96483.3|96526.3|96476.3|322
1581303300000|2020-02-10 02:55:00|96531.6|96481.6|96503.3|96453.3|96531.9|96481.9|96501.4|96451.4|541
1581303600000|2020-02-10 03:00:00|96502.9|96452.9|96483.5|96458.5|96507.9|96464.1|96480.2|96443.8|696
1581303900000|2020-02-10 03:05:00|96484.4|96459.4|96490.6|96440.6|96499.5|96463.6|96474.6|96439.1|742
1581304200000|2020-02-10 03:10:00|96491.3|96441.3|96501.9|96451.9|96513.5|96463.5|96477.9|96438.3|757
1581304500000|2020-02-10 03:15:00|96502.1|96452.1|96503.9|96453.9|96507.1|96457.1|96490.7|96440.7|836
1581304800000|2020-02-10 03:20:00|96503.6|96453.6|96516.4|96466.4|96531.4|96475.3|96498.3|96444.4|1242
1581305100000|2020-02-10 03:25:00|96516.2|96466.2|96524|96453.9|96556.1|96491.2|96508.2|96419|1247
1581305400000|2020-02-10 03:30:00|96524.4|96465.7|96528.1|96478.1|96534.2|96484.2|96486|96400.7|977
1581305700000|2020-02-10 03:35:00|96528.4|96478.4|96527.5|96477.5|96538.6|96488.6|96523.1|96473.1|1281
1581306000000|2020-02-10 03:40:00|96528.8|96478.8|96530.4|96480.4|96540|96490|96525.5|96475.5|800
1581306300000|2020-02-10 03:45:00|96529.9|96479.9|96527.7|96477.7|96536.1|96486.1|96523.4|96473.4|405
1581306600000|2020-02-10 03:50:00|96527.5|96477.5|96526|96476|96532.5|96482.5|96522.8|96472.8|346
1581306900000|2020-02-10 03:55:00|96526.1|96476.1|96522.1|96472.1|96529|96479|96517.6|96467.6|444
1581307200000|2020-02-10 04:00:00|96523.3|96473.3|96522.7|96472.7|96528.4|96478.4|96519.7|96469.7|373
1581307500000|2020-02-10 04:05:00|96521.8|96471.8|96526.6|96476.6|96529.3|96479.3|96517.6|96467.6|445
1581307800000|2020-02-10 04:10:00|96526.3|96476.3|96525.6|96475.6|96532.6|96482.6|96521|96471|443
1581308100000|2020-02-10 04:15:00|96525.2|96475.2|96521.9|96471.9|96528.4|96478.4|96518.7|96468.7|462
1581308400000|2020-02-10 04:20:00|96521.8|96471.8|96521.7|96471.7|96526.5|96476.5|96516.1|96466.1|371
1581308700000|2020-02-10 04:25:00|96523.2|96473.2|96519.6|96469.6|96525.2|96475.2|96514.9|96464.9|372
1581309000000|2020-02-10 04:30:00|96521.5|96471.5|96515|96465|96521.5|96471.5|96509.3|96459.3|379
1581309300000|2020-02-10 04:35:00|96514.8|96464.8|96518.1|96468.1|96518.5|96468.5|96505.1|96455.1|449
1581309600000|2020-02-10 04:40:00|96517.3|96467.3|96519.2|96469.2|96519.2|96469.2|96504.3|96454.3|418
1581309900000|2020-02-10 04:45:00|96518.9|96468.9|96513|96463|96518.9|96468.9|96505.7|96455.7|524
1581310200000|2020-02-10 04:50:00|96513.1|96463.1|96507.7|96457.7|96513.1|96463.1|96502.4|96452.4|456
1581310500000|2020-02-10 04:55:00|96507.5|96457.5|96502.1|96452.1|96510.9|96460.9|96496.1|96446.1|808
1581310800000|2020-02-10 05:00:00|96501|96451|96500.1|96450.1|96506.3|96456.3|96492.5|96442.5|586
1581311100000|2020-02-10 05:05:00|96500|96450|96504.6|96454.6|96508.2|96461.2|96482.1|96446.3|368
1581311400000|2020-02-10 05:10:00|96505|96455|96501.5|96451.5|96508.4|96458.4|96500.4|96450.4|432
1581311700000|2020-02-10 05:15:00|96502.3|96452.3|96497.8|96472.8|96512|96474.3|96492.4|96452|352
1581312000000|2020-02-10 05:20:00|96496.8|96471.8|96500.2|96475.2|96515.7|96478.5|96494.6|96456|390
1581312300000|2020-02-10 05:25:00|96500.3|96475.3|96533.7|96483.7|96544.9|96505.4|96496.6|96471.6|528
1581312600000|2020-02-10 05:30:00|96533.6|96483.6|96528.8|96478.8|96537.5|96487.5|96519.3|96469.3|570
1581312900000|2020-02-10 05:35:00|96527.8|96477.8|96522.8|96472.8|96529.9|96479.9|96519.6|96469.6|412
1581313200000|2020-02-10 05:40:00|96522.6|96472.6|96516.1|96491.1|96531.6|96495.4|96507.8|96468.7|525
1581313500000|2020-02-10 05:45:00|96516.9|96491.9|96510.8|96485.8|96528.3|96494|96509.5|96472.8|332
1581313800000|2020-02-10 05:50:00|96511|96486|96508.4|96483.4|96528.5|96492.3|96506.5|96470.6|419
1581314100000|2020-02-10 05:55:00|96508.6|96483.6|96517.1|96467.1|96524.6|96487.5|96500.8|96463.2|422
1581314400000|2020-02-10 06:00:00|96517|96467|96505.2|96480.2|96517.5|96482.7|96493.2|96460.5|768
1581314700000|2020-02-10 06:05:00|96504.9|96479.9|96507.4|96482.4|96519.7|96488.7|96503.3|96468.2|557
1581315000000|2020-02-10 06:10:00|96507|96482|96512.6|96487.6|96512.6|96487.6|96506.6|96481.6|541
1581315300000|2020-02-10 06:15:00|96512.4|96487.4|96521.3|96496.3|96528.1|96503.1|96511.3|96486.3|822
1581315600000|2020-02-10 06:20:00|96520.9|96495.9|96505|96480|96522.5|96497.5|96504.4|96479.4|555
1581315900000|2020-02-10 06:25:00|96505.1|96480.1|96513.6|96463.6|96515.6|96485.6|96500.3|96462.1|590
1581316200000|2020-02-10 06:30:00|96513.2|96463.2|96512|96462|96553.3|96503.3|96440|96390|1453
1581316500000|2020-02-10 06:35:00|96512.5|96462.5|96498.6|96448.6|96526.8|96486.4|96480.7|96430.7|902
1581316800000|2020-02-10 06:40:00|96498.4|96448.4|96498.6|96448.6|96508.5|96458.5|96495.6|96445.6|606
1581317100000|2020-02-10 06:45:00|96498.5|96448.5|96497.5|96447.5|96510.1|96460.1|96471|96435.2|876
1581317400000|2020-02-10 06:50:00|96496.9|96446.9|96532.1|96482.1|96532.7|96493.2|96471.6|96439.8|1065
1581317700000|2020-02-10 06:55:00|96531.9|96481.9|96486.4|96362.2|96550.6|96499.7|96476|96311.7|1227
1581318000000|2020-02-10 07:00:00|96480.4|96355.9|96487.1|96462.1|96538|96496.5|96344.7|96289.1|2356
1581318300000|2020-02-10 07:05:00|96487.2|96462.2|96424.5|96399.5|96506.1|96481.1|96420.8|96384.6|1933
1581318600000|2020-02-10 07:10:00|96424|96399|96473|96448|96495.5|96470.5|96423.9|96398.9|1806
1581318900000|2020-02-10 07:15:00|96473.1|96448.1|96437.3|96412.3|96476.9|96451.9|96435.8|96410.8|1588
1581319200000|2020-02-10 07:20:00|96437.2|96412.2|96408.1|96383.1|96453|96428|96408.1|96383.1|1261
1581319500000|2020-02-10 07:25:00|96407.9|96382.9|96416.5|96391.5|96425.8|96400.8|96402.2|96377.2|1119
1581319800000|2020-02-10 07:30:00|96416.1|96391.1|96377.9|96352.9|96423.8|96398.8|96358.4|96333.4|1416
1581320100000|2020-02-10 07:35:00|96377.5|96352.5|96396.8|96371.8|96410.7|96385.7|96371.8|96346.8|1569
1581320400000|2020-02-10 07:40:00|96397.4|96372.4|96477.1|96452.1|96480.4|96455.4|96392.6|96367.6|1699
1581320700000|2020-02-10 07:45:00|96477.3|96452.3|96501.1|96476.1|96501.1|96476.1|96473|96448|1137
1581321000000|2020-02-10 07:50:00|96501|96476|96511.6|96486.6|96539.7|96514.7|96472.7|96447.7|1887
1581321300000|2020-02-10 07:55:00|96512.1|96487.1|96531.1|96506.1|96541.6|96516.6|96505.9|96480.9|1758
1581321600000|2020-02-10 08:00:00|96531|96506|96496.2|96471.2|96547.1|96522.1|96488.5|96463.5|2234
1581321900000|2020-02-10 08:05:00|96495.6|96470.6|96484.9|96459.9|96503.3|96478.3|96467.8|96442.8|2070
1581322200000|2020-02-10 08:10:00|96485.1|96460.1|96457.1|96432.1|96489.8|96464.8|96455.6|96430.6|1746
1581322500000|2020-02-10 08:15:00|96457.2|96432.2|96506.5|96481.5|96511.4|96486.4|96442.4|96417.4|1899
1581322800000|2020-02-10 08:20:00|96506.6|96481.6|96527.6|96502.6|96541.4|96516.4|96489|96464|1760
1581323100000|2020-02-10 08:25:00|96527.5|96502.5|96563.4|96538.4|96573.8|96548.8|96521|96496|1883
1581323400000|2020-02-10 08:30:00|96562.5|96537.5|96529|96504|96583.5|96558.5|96519.2|96494.2|1584
1581323700000|2020-02-10 08:35:00|96528.8|96503.8|96529.3|96504.3|96532.7|96507.7|96470.5|96445.5|1731
1581324000000|2020-02-10 08:40:00|96529.2|96504.2|96569.1|96544.1|96569.3|96544.3|96527.9|96502.9|1753
1581324300000|2020-02-10 08:45:00|96569.3|96544.3|96593.6|96568.6|96603.4|96578.4|96538.4|96513.4|1932
1581324600000|2020-02-10 08:50:00|96592.9|96567.9|96536|96511|96601|96576|96494|96469|1875
1581324900000|2020-02-10 08:55:00|96536.1|96511.1|96539.1|96514.1|96546.1|96521.1|96532.2|96507.2|1513
1581325200000|2020-02-10 09:00:00|96538|96513|96544.8|96519.8|96546.2|96521.2|96514|96489|2023
1581325500000|2020-02-10 09:05:00|96544.7|96519.7|96565.8|96540.8|96581.9|96556.9|96526.4|96501.4|1633
1581325800000|2020-02-10 09:10:00|96565.4|96540.4|96604.9|96579.9|96610.3|96585.3|96537.8|96512.8|1456
1581326100000|2020-02-10 09:15:00|96604.8|96579.8|96575.8|96550.8|96614.4|96589.4|96571.1|96546.1|1576
1581326400000|2020-02-10 09:20:00|96575.4|96550.4|96634.6|96609.6|96649.1|96624.1|96568.1|96543.1|1626
1581326700000|2020-02-10 09:25:00|96634.7|96609.7|96638.5|96613.5|96655.8|96630.8|96615.4|96590.4|1887
1581327000000|2020-02-10 09:30:00|96638.8|96613.8|96633.9|96608.9|96640|96615|96584.8|96559.8|1776
1581327300000|2020-02-10 09:35:00|96634.1|96609.1|96618.1|96593.1|96641.7|96616.7|96595|96570|1628
1581327600000|2020-02-10 09:40:00|96618.5|96593.5|96660.6|96635.6|96663.2|96638.2|96601.3|96576.3|1591
1581327900000|2020-02-10 09:45:00|96661|96636|96702.3|96677.3|96702.8|96677.8|96637.7|96612.7|1700
1581328200000|2020-02-10 09:50:00|96702|96677|96692.9|96667.9|96702.7|96677.7|96661.1|96636.1|1465
1581328500000|2020-02-10 09:55:00|96692.5|96667.5|96663.2|96638.2|96704.1|96679.1|96654.5|96629.5|1844
1581328800000|2020-02-10 10:00:00|96663.7|96638.7|96622.5|96597.5|96678.9|96653.9|96616.2|96591.2|1894
1581329100000|2020-02-10 10:05:00|96621.6|96596.6|96625.2|96600.2|96629.9|96604.9|96596.6|96571.6|1526
1581329400000|2020-02-10 10:10:00|96625.7|96600.7|96639.4|96614.4|96641.2|96616.2|96594.3|96569.3|1455
1581329700000|2020-02-10 10:15:00|96639|96614|96652.2|96627.2|96659.1|96634.1|96635.6|96610.6|1264
1581330000000|2020-02-10 10:20:00|96651.9|96626.9|96688.2|96663.2|96691.2|96666.2|96648.8|96623.8|1255
1581330300000|2020-02-10 10:25:00|96686.3|96661.3|96663.9|96638.9|96690.4|96665.4|96657.5|96632.5|1161
1581330600000|2020-02-10 10:30:00|96663.6|96638.6|96652.6|96627.6|96665.7|96640.7|96634.5|96609.5|1321
1581330900000|2020-02-10 10:35:00|96652.5|96627.5|96677.2|96652.2|96689.5|96664.5|96649.5|96624.5|1441
1581331200000|2020-02-10 10:40:00|96677|96652|96587.9|96562.9|96679.6|96654.6|96568.5|96543.5|1835
1581331500000|2020-02-10 10:45:00|96588.1|96563.1|96602.8|96577.8|96627.4|96602.4|96574.4|96549.4|2234
1581331800000|2020-02-10 10:50:00|96602.5|96577.5|96624.8|96599.8|96631.8|96606.8|96564.3|96539.3|1509
1581332100000|2020-02-10 10:55:00|96625|96600|96652.6|96627.6|96657.5|96632.5|96614.1|96589.1|1287
1581332400000|2020-02-10 11:00:00|96652.4|96627.4|96591.9|96566.9|96654.1|96629.1|96589.9|96564.9|1886
1581332700000|2020-02-10 11:05:00|96592.5|96567.5|96554.2|96529.2|96592.5|96567.5|96541.9|96516.9|1624
1581333000000|2020-02-10 11:10:00|96554.1|96529.1|96521.9|96496.9|96566.3|96541.3|96520.8|96495.8|1377
1581333300000|2020-02-10 11:15:00|96522|96497|96580|96555|96581.4|96556.4|96521.3|96496.3|1312
1581333600000|2020-02-10 11:20:00|96580.1|96555.1|96522.5|96497.5|96584.6|96559.6|96512.2|96487.2|1290
1581333900000|2020-02-10 11:25:00|96522.6|96497.6|96506.2|96481.2|96523.9|96498.9|96504.7|96479.7|1136
1581334200000|2020-02-10 11:30:00|96506.3|96481.3|96479.3|96454.3|96513.4|96488.4|96476.8|96451.8|1468
1581334500000|2020-02-10 11:35:00|96479.5|96454.5|96511.1|96486.1|96531.4|96506.4|96479|96454|1287
1581334800000|2020-02-10 11:40:00|96511.4|96486.4|96473.2|96448.2|96515.3|96490.3|96469.4|96444.4|1037
1581335100000|2020-02-10 11:45:00|96473.5|96448.5|96490.9|96465.9|96494.9|96469.9|96472.5|96447.5|1134
1581335400000|2020-02-10 11:50:00|96490.7|96465.7|96583.5|96558.5|96588.8|96563.8|96490.2|96465.2|1524
1581335700000|2020-02-10 11:55:00|96582.9|96557.9|96574|96549|96625.2|96600.2|96560.7|96535.7|1713
1581336000000|2020-02-10 12:00:00|96574.5|96549.5|96589.7|96564.7|96594.4|96569.4|96542.5|96517.5|1712
1581336300000|2020-02-10 12:05:00|96589.4|96564.4|96568.4|96543.4|96595.1|96570.1|96561.4|96536.4|1643
1581336600000|2020-02-10 12:10:00|96568.2|96543.2|96564.9|96539.9|96581.2|96556.2|96540.7|96515.7|1246
1581336900000|2020-02-10 12:15:00|96564|96539|96570.7|96545.7|96573.5|96548.5|96553.1|96528.1|1322
1581337200000|2020-02-10 12:20:00|96570.8|96545.8|96578.8|96553.8|96579.6|96554.6|96532.2|96507.2|1590
1581337500000|2020-02-10 12:25:00|96579.2|96554.2|96546.5|96521.5|96579.6|96554.6|96535.5|96510.5|1307
1581337800000|2020-02-10 12:30:00|96546.6|96521.6|96598.9|96573.9|96600.2|96575.2|96546.6|96521.6|1406
1581338100000|2020-02-10 12:35:00|96599.6|96574.6|96632.3|96607.3|96635.8|96610.8|96578|96553|1416
1581338400000|2020-02-10 12:40:00|96632.5|96607.5|96591.7|96566.7|96646.1|96621.1|96581.7|96556.7|1468
1581338700000|2020-02-10 12:45:00|96591.8|96566.8|96579.2|96554.2|96608.5|96583.5|96576.6|96551.6|1486
1581339000000|2020-02-10 12:50:00|96579.5|96554.5|96599.5|96574.5|96619.7|96594.7|96579.1|96554.1|1479
1581339300000|2020-02-10 12:55:00|96599.3|96574.3|96601.2|96576.2|96615.5|96590.5|96596.6|96571.6|1639
1581339600000|2020-02-10 13:00:00|96600.7|96575.7|96599.1|96574.1|96617.6|96592.6|96593.1|96568.1|1665
1581339900000|2020-02-10 13:05:00|96599.6|96574.6|96590.9|96565.9|96620.4|96595.4|96579.1|96554.1|1910
1581340200000|2020-02-10 13:10:00|96591|96566|96549.5|96524.5|96593.1|96568.1|96549|96524|1305
1581340500000|2020-02-10 13:15:00|96551|96526|96611.2|96586.2|96622|96597|96543.5|96518.5|1750
1581340800000|2020-02-10 13:20:00|96612.2|96587.2|96613.8|96588.8|96623.1|96598.1|96594.7|96569.7|1778
1581341100000|2020-02-10 13:25:00|96613.4|96588.4|96560.8|96535.8|96615.2|96590.2|96560.1|96535.1|1748
1581341400000|2020-02-10 13:30:00|96561.4|96536.4|96585.8|96560.8|96608.1|96583.1|96560.5|96535.5|2135
1581341700000|2020-02-10 13:35:00|96586.1|96561.1|96611.4|96586.4|96623.3|96598.3|96578.7|96553.7|1681
1581342000000|2020-02-10 13:40:00|96611.3|96586.3|96644.7|96619.7|96658.1|96633.1|96601.7|96576.7|1776
1581342300000|2020-02-10 13:45:00|96644.4|96619.4|96677.1|96652.1|96700.3|96675.3|96643.6|96618.6|1938
1581342600000|2020-02-10 13:50:00|96676.4|96651.4|96721.8|96696.8|96751.2|96726.2|96675.1|96650.1|2360
1581342900000|2020-02-10 13:55:00|96722|96697|96795.3|96770.3|96811.5|96786.5|96720.4|96695.4|2437
1581343200000|2020-02-10 14:00:00|96795.6|96770.6|96775.7|96750.7|96816.1|96791.1|96767.2|96742.2|2477
1581343500000|2020-02-10 14:05:00|96775.5|96750.5|96812|96787|96817|96792|96771|96746|2459
1581343800000|2020-02-10 14:10:00|96813.8|96788.8|96845.2|96820.2|96859.7|96834.7|96798.5|96773.5|2278
1581344100000|2020-02-10 14:15:00|96845|96820|96756.8|96731.8|96846.7|96821.7|96752.5|96727.5|2397
1581344400000|2020-02-10 14:20:00|96757.7|96732.7|96763.8|96738.8|96764.2|96739.2|96722.4|96697.4|1953
1581344700000|2020-02-10 14:25:00|96764.2|96739.2|96758.2|96733.2|96782|96757|96722|96697|1924
1581345000000|2020-02-10 14:30:00|96757.9|96732.9|96712.3|96687.3|96761.3|96736.3|96707.9|96682.9|2297
1581345300000|2020-02-10 14:35:00|96711.7|96686.7|96719.6|96694.6|96758.1|96733.1|96710.9|96685.9|2191
1581345600000|2020-02-10 14:40:00|96720.5|96695.5|96661.4|96636.4|96720.9|96695.9|96656.7|96631.7|2369
1581345900000|2020-02-10 14:45:00|96663.9|96638.9|96614.6|96589.6|96669.2|96644.2|96607|96582|2302
1581346200000|2020-02-10 14:50:00|96613.6|96588.6|96622.5|96597.5|96671.3|96646.3|96612.3|96587.3|2177
1581346500000|2020-02-10 14:55:00|96622.3|96597.3|96568.9|96543.9|96630.3|96605.3|96538.5|96513.5|2459
1581346800000|2020-02-10 15:00:00|96568.8|96543.8|96628.2|96603.2|96633.6|96608.6|96563|96538|2269
1581347100000|2020-02-10 15:05:00|96627.7|96602.7|96576.3|96551.3|96628.9|96603.9|96558.6|96533.6|1933
1581347400000|2020-02-10 15:10:00|96577.2|96552.2|96576.4|96551.4|96620.8|96595.8|96546.4|96521.4|2085
1581347700000|2020-02-10 15:15:00|96576.5|96551.5|96547|96522|96615.3|96590.3|96540.2|96515.2|2269
1581348000000|2020-02-10 15:20:00|96547.2|96522.2|96579.6|96554.6|96580.9|96555.9|96522|96497|1822
1581348300000|2020-02-10 15:25:00|96579.5|96554.5|96525.1|96500.1|96593.7|96568.7|96522.9|96497.9|2089
1581348600000|2020-02-10 15:30:00|96524.9|96499.9|96524.3|96499.3|96538.3|96513.3|96522.4|96497.4|1848
1581348900000|2020-02-10 15:35:00|96524.2|96499.2|96568|96543|96591.4|96566.4|96522.1|96497.1|2035
1581349200000|2020-02-10 15:40:00|96568.6|96543.6|96585.9|96560.9|96606.5|96581.5|96554.2|96529.2|1896
1581349500000|2020-02-10 15:45:00|96585.3|96560.3|96561.4|96536.4|96590.6|96565.6|96553.1|96528.1|2118
1581349800000|2020-02-10 15:50:00|96561.9|96536.9|96614.6|96589.6|96643.2|96618.2|96556.2|96531.2|2152
1581350100000|2020-02-10 15:55:00|96614.7|96589.7|96661.3|96636.3|96694.8|96669.8|96596.4|96571.4|2364
1581350400000|2020-02-10 16:00:00|96661|96636|96650.2|96625.2|96701.1|96676.1|96645|96620|2406
1581350700000|2020-02-10 16:05:00|96651.3|96626.3|96604.8|96579.8|96652.9|96627.9|96579.5|96554.5|2111
1581351000000|2020-02-10 16:10:00|96605|96580|96549.1|96524.1|96610.2|96585.2|96531.5|96506.5|1924
1581351300000|2020-02-10 16:15:00|96549.2|96524.2|96596.2|96571.2|96596.3|96571.3|96537.9|96512.9|1937
1581351600000|2020-02-10 16:20:00|96595.1|96570.1|96652.7|96627.7|96677.4|96652.4|96584.6|96559.6|2373
1581351900000|2020-02-10 16:25:00|96652.9|96627.9|96660.2|96635.2|96676|96651|96636.1|96611.1|1882
1581352200000|2020-02-10 16:30:00|96660.3|96635.3|96686.5|96661.5|96687.5|96662.5|96656.4|96631.4|1038
1581352500000|2020-02-10 16:35:00|96686.4|96661.4|96682.7|96657.7|96692|96667|96677.5|96652.5|945
1581352800000|2020-02-10 16:40:00|96682.5|96657.5|96681.9|96656.9|96694.6|96669.6|96673.9|96648.9|992
1581353100000|2020-02-10 16:45:00|96682|96657|96671.5|96646.5|96688.1|96663.1|96670.2|96645.2|965
1581353400000|2020-02-10 16:50:00|96671|96646|96727.4|96702.4|96730.3|96705.3|96671|96646|1355
1581353700000|2020-02-10 16:55:00|96727.5|96702.5|96676|96651|96728.5|96703.5|96670.8|96645.8|1078
1581354000000|2020-02-10 17:00:00|96676.8|96651.8|96671.2|96646.2|96691.3|96666.3|96670.6|96645.6|969
1581354300000|2020-02-10 17:05:00|96671.5|96646.5|96694.9|96669.9|96694.9|96669.9|96645.8|96620.8|1054
1581354600000|2020-02-10 17:10:00|96694.7|96669.7|96647|96622|96695|96670|96632.9|96607.9|851
1581354900000|2020-02-10 17:15:00|96647.2|96622.2|96644.8|96619.8|96663.9|96638.9|96644.6|96619.6|650
1581355200000|2020-02-10 17:20:00|96644.7|96619.7|96616.3|96591.3|96645|96620|96615.4|96590.4|1062
1581355500000|2020-02-10 17:25:00|96616.4|96591.4|96622.5|96597.5|96638|96613|96612.8|96587.8|867
1581355800000|2020-02-10 17:30:00|96622.4|96597.4|96631.4|96606.4|96655|96630|96622.2|96597.2|915
1581356100000|2020-02-10 17:35:00|96631.5|96606.5|96665.5|96640.5|96683.8|96658.8|96626.3|96601.3|920
1581356400000|2020-02-10 17:40:00|96665|96640|96697.9|96672.9|96700.5|96675.5|96661.8|96636.8|872
1581356700000|2020-02-10 17:45:00|96697.1|96672.1|96678.9|96653.9|96704.7|96679.7|96678.5|96653.5|792
1581357000000|2020-02-10 17:50:00|96678.6|96653.6|96661.9|96636.9|96713.6|96688.6|96660.9|96635.9|909
1581357300000|2020-02-10 17:55:00|96662|96637|96681.3|96656.3|96683.2|96658.2|96661.3|96636.3|840
1581357600000|2020-02-10 18:00:00|96681.2|96656.2|96688.1|96663.1|96689.4|96664.4|96665.3|96640.3|921
1581357900000|2020-02-10 18:05:00|96688|96663|96684.3|96659.3|96691.6|96666.6|96681.9|96656.9|718
1581358200000|2020-02-10 18:10:00|96685|96660|96675.7|96650.7|96689.5|96664.5|96673.4|96648.4|809
1581358500000|2020-02-10 18:15:00|96675.9|96650.9|96673|96648|96683.1|96658.1|96671.1|96646.1|655
1581358800000|2020-02-10 18:20:00|96672.4|96647.4|96644.7|96619.7|96677.4|96652.4|96641.7|96616.7|667
1581359100000|2020-02-10 18:25:00|96644.8|96619.8|96646.5|96621.5|96646.8|96621.8|96632|96607|761
1581359400000|2020-02-10 18:30:00|96646.6|96621.6|96640.8|96615.8|96647.6|96622.6|96632.8|96607.8|705
1581359700000|2020-02-10 18:35:00|96640.9|96615.9|96633.3|96608.3|96641.7|96616.7|96627.5|96602.5|599
1581360000000|2020-02-10 18:40:00|96632.9|96607.9|96637|96612|96641.1|96616.1|96629.8|96604.8|541
1581360300000|2020-02-10 18:45:00|96637.1|96612.1|96643.3|96618.3|96645.6|96620.6|96635.6|96610.6|517
1581360600000|2020-02-10 18:50:00|96643.4|96618.4|96655|96630|96655|96630|96643.1|96618.1|526
1581360900000|2020-02-10 18:55:00|96653.2|96628.2|96649.5|96624.5|96668.8|96643.8|96648.7|96623.7|510
1581361200000|2020-02-10 19:00:00|96649.4|96624.4|96657.3|96632.3|96657.3|96632.3|96645.4|96620.4|535
1581361500000|2020-02-10 19:05:00|96657.5|96632.5|96649.2|96624.2|96658.5|96633.5|96648.7|96623.7|506
1581361800000|2020-02-10 19:10:00|96648.8|96623.8|96639.6|96614.6|96650.8|96625.8|96637.2|96612.2|538
1581362100000|2020-02-10 19:15:00|96637.6|96612.6|96626.4|96601.4|96638.6|96613.6|96620.8|96595.8|753
1581362400000|2020-02-10 19:20:00|96626.9|96601.9|96608.3|96583.3|96630.2|96605.2|96603.9|96578.9|780
1581362700000|2020-02-10 19:25:00|96607.4|96582.4|96612|96587|96615.7|96590.7|96604|96579|739
1581363000000|2020-02-10 19:30:00|96612.5|96587.5|96618.1|96593.1|96624.7|96599.7|96609.6|96584.6|608
1581363300000|2020-02-10 19:35:00|96618.6|96593.6|96620.8|96595.8|96622|96597|96615.9|96590.9|533
1581363600000|2020-02-10 19:40:00|96620.7|96595.7|96628|96603|96631.9|96606.9|96620.7|96595.7|590
1581363900000|2020-02-10 19:45:00|96627.8|96602.8|96625.5|96600.5|96629|96604|96622.2|96597.2|480
1581364200000|2020-02-10 19:50:00|96625.8|96600.8|96608|96583|96627.5|96602.5|96605.2|96580.2|586
1581364500000|2020-02-10 19:55:00|96608.5|96583.5|96609.2|96584.2|96612.2|96587.2|96599|96574|788
1581364800000|2020-02-10 20:00:00|96609.3|96584.3|96627.3|96602.3|96630.3|96605.3|96605.7|96580.7|745
1581365100000|2020-02-10 20:05:00|96627.4|96602.4|96637.8|96612.8|96641.4|96616.4|96626.6|96601.6|721
1581365400000|2020-02-10 20:10:00|96638.5|96613.5|96642.2|96617.2|96645.4|96620.4|96638.2|96613.2|613
1581365700000|2020-02-10 20:15:00|96642.4|96617.4|96644.3|96619.3|96645.4|96620.4|96638.4|96613.4|508
1581366000000|2020-02-10 20:20:00|96644.5|96619.5|96670.7|96645.7|96671.9|96646.9|96642.2|96617.2|598
1581366300000|2020-02-10 20:25:00|96670.8|96645.8|96693|96668|96693.4|96668.4|96666.5|96641.5|766
1581366600000|2020-02-10 20:30:00|96693.1|96668.1|96691|96666|96693.4|96668.4|96683|96658|735
1581366900000|2020-02-10 20:35:00|96690.7|96665.7|96687.3|96662.3|96694.8|96669.8|96677.6|96652.6|769
1581367200000|2020-02-10 20:40:00|96686.6|96661.6|96677.8|96652.8|96693.6|96668.6|96671.9|96646.9|840
1581367500000|2020-02-10 20:45:00|96677.4|96652.4|96640.2|96615.2|96677.4|96652.4|96639.5|96614.5|1010
1581367800000|2020-02-10 20:50:00|96640|96615|96631.8|96606.8|96641.2|96616.2|96628.7|96603.7|998
1581368100000|2020-02-10 20:55:00|96631.9|96606.9|96624.5|96599.5|96633.4|96608.4|96619.9|96594.9|1004
1581368400000|2020-02-10 21:00:00|96625.4|96600.4|96605.8|96580.8|96638.4|96601.5|96603.9|96572|663
1581368700000|2020-02-10 21:05:00|96605.2|96580.2|96610.8|96585.8|96619.6|96586.3|96597.9|96562.6|470
1581369000000|2020-02-10 21:10:00|96610.5|96585.5|96616.7|96591.7|96619.6|96594.6|96608.7|96583.7|457
1581369300000|2020-02-10 21:15:00|96615.7|96590.7|96617.5|96592.5|96629.8|96594.6|96612.7|96575.2|350
1581369600000|2020-02-10 21:20:00|96617.7|96592.7|96632.5|96582.5|96632.9|96596.1|96610|96571.7|526
1581369900000|2020-02-10 21:25:00|96632.9|96582.9|96633.9|96583.9|96636|96598.6|96616.9|96577.3|465
1581370200000|2020-02-10 21:30:00|96632.8|96582.8|96631.5|96581.5|96637.8|96599.3|96620.5|96580.7|482
1581370500000|2020-02-10 21:35:00|96631.7|96581.7|96631|96581|96634.3|96584.3|96623.8|96573.8|311
1581370800000|2020-02-10 21:40:00|96632.9|96582.9|96615.9|96565.9|96635|96585|96597|96562.5|486
1581371100000|2020-02-10 21:45:00|96615.7|96565.7|96616|96566|96619.5|96569.5|96611.2|96561.2|539
1581371400000|2020-02-10 21:50:00|96615.7|96565.7|96611.8|96561.8|96618.1|96568.1|96604.9|96554.9|673
1581371700000|2020-02-10 21:55:00|96608.7|96558.7|96651.5|96550.5|96653.5|96578.2|96605.8|96543|1045
1581372000000|2020-02-10 22:00:00|96649.2|96549.7|96696.2|96567.6|96709.5|96578.2|96649.2|96542.2|95
1581372300000|2020-02-10 22:05:00|96697.8|96555.5|96689.2|96580|96713.3|96594.1|96685.3|96530.4|335
1581372600000|2020-02-10 22:10:00|96688.8|96579.8|96689.3|96561.7|96710.9|96587.1|96662.7|96542.4|414
1581372900000|2020-02-10 22:15:00|96698.8|96547.8|96694|96558.4|96709|96591.4|96667.7|96547.8|391
1581373200000|2020-02-10 22:20:00|96694.7|96559.8|96697.1|96560.6|96706.5|96580.4|96661.7|96546.4|387
1581373500000|2020-02-10 22:25:00|96690.2|96578.6|96697.5|96551.5|96706.8|96597.5|96684.2|96547.7|478
1581373800000|2020-02-10 22:30:00|96693.9|96571.2|96686.4|96560.1|96705.1|96592.6|96679.4|96554|535
1581374100000|2020-02-10 22:35:00|96677.5|96586.4|96702.5|96559.2|96711.5|96587.6|96677.5|96555.5|602
1581374400000|2020-02-10 22:40:00|96701.5|96559.8|96696.6|96549.5|96704.5|96582|96670.7|96533.3|726
1581374700000|2020-02-10 22:45:00|96695.3|96549.6|96663.8|96545.8|96705.4|96554.3|96620.6|96529.7|777
1581375000000|2020-02-10 22:50:00|96666.9|96542.8|96653.2|96544.6|96679.4|96553.5|96603.3|96539.2|536
1581375300000|2020-02-10 22:55:00|96643.5|96545.5|96651.4|96557.6|96673.3|96565.4|96615.4|96532.1|743
1581375600000|2020-02-10 23:00:00|96649.5|96560.9|96610.6|96560.6|96666.7|96573.1|96608.2|96548.7|708
1581375900000|2020-02-10 23:05:00|96613.3|96563.3|96611.6|96561.6|96618.6|96568.6|96598.6|96548.6|500
1581376200000|2020-02-10 23:10:00|96610.8|96560.8|96614.3|96564.3|96618.8|96568.8|96604.7|96554.7|554
1581376500000|2020-02-10 23:15:00|96614.5|96564.5|96617.8|96567.8|96621.3|96571.3|96602.7|96552.7|512
1581376800000|2020-02-10 23:20:00|96618.8|96568.8|96623.5|96573.5|96625.3|96575.3|96611|96561|571
1581377100000|2020-02-10 23:25:00|96623.4|96573.4|96610.7|96585.7|96625.5|96586.9|96605.8|96566.7|578
1581377400000|2020-02-10 23:30:00|96610.8|96585.8|96611|96586|96627.5|96590.4|96607.1|96566.5|455
1581377700000|2020-02-10 23:35:00|96610.2|96585.2|96611.5|96586.5|96626.6|96589.9|96607.2|96573.1|363
1581378000000|2020-02-10 23:40:00|96608.2|96583.2|96611.2|96586.2|96626.4|96589.3|96603.8|96567|396
1581378300000|2020-02-10 23:45:00|96611|96586|96613.8|96563.8|96624.4|96589|96601.5|96562.7|423
1581378600000|2020-02-10 23:50:00|96612.2|96562.2|96616.2|96566.2|96619.9|96569.9|96593.8|96554.3|322
1581378900000|2020-02-10 23:55:00|96617.8|96567.8|96618.7|96568.7|96621.9|96584.7|96607.8|96562.9|349
1581379200000|2020-02-11 00:00:00|96622.7|96572.7|96605.8|96580.8|96622.7|96589.1|96600.1|96565.3|371
1581379500000|2020-02-11 00:05:00|96617.1|96567.1|96633|96583|96638.5|96594.4|96602.3|96562.7|475
1581379800000|2020-02-11 00:10:00|96629.5|96579.5|96645.6|96595.6|96650.1|96601.3|96620.6|96579.5|419
1581380100000|2020-02-11 00:15:00|96646.3|96596.3|96654.9|96604.9|96659.8|96609.8|96643.9|96593.9|570
1581380400000|2020-02-11 00:20:00|96655.3|96605.3|96638.9|96588.9|96658.2|96608.2|96638.9|96588.9|450
1581380700000|2020-02-11 00:25:00|96640.6|96590.6|96649.6|96599.6|96655.3|96605.3|96638.6|96588.6|470
1581381000000|2020-02-11 00:30:00|96652.5|96602.5|96634.2|96584.2|96653.1|96603.1|96634.2|96584.2|433
1581381300000|2020-02-11 00:35:00|96636|96586|96637.6|96587.6|96645.5|96595.5|96633.3|96583.3|385
1581381600000|2020-02-11 00:40:00|96637.4|96587.4|96636.3|96586.3|96640.6|96590.6|96628.2|96578.2|314
1581381900000|2020-02-11 00:45:00|96637.2|96587.2|96621.3|96571.3|96641.4|96591.4|96615.4|96565.4|568
1581382200000|2020-02-11 00:50:00|96621.5|96571.5|96626|96576|96628|96578|96612.4|96562.4|381
1581382500000|2020-02-11 00:55:00|96626.6|96576.6|96623|96573|96626.7|96576.7|96617.8|96567.8|433
1581382800000|2020-02-11 01:00:00|96623.1|96573.1|96621|96571|96627.2|96585.4|96606.8|96563.5|529
1581383100000|2020-02-11 01:05:00|96621.3|96571.3|96613.4|96563.4|96625.1|96586|96602.7|96557.5|467
1581383400000|2020-02-11 01:10:00|96613.2|96563.2|96596.6|96546.6|96615.8|96578.9|96595.1|96545.1|440
1581383700000|2020-02-11 01:15:00|96596.2|96546.2|96575.3|96525.3|96604.4|96563.4|96566.1|96516.1|873
1581384000000|2020-02-11 01:20:00|96573.3|96523.3|96552.1|96527.1|96581.3|96536|96540.1|96497.6|815
1581384300000|2020-02-11 01:25:00|96552.2|96527.2|96549.5|96524.5|96568|96532.7|96547.1|96516.4|432
1581384600000|2020-02-11 01:30:00|96548.7|96523.7|96554.2|96529.2|96560.2|96535.2|96548.7|96523.7|493
1581384900000|2020-02-11 01:35:00|96554.1|96529.1|96551.1|96526.1|96556.7|96531.7|96544.9|96519.9|509
1581385200000|2020-02-11 01:40:00|96551.4|96526.4|96561.8|96536.8|96563.9|96538.9|96547.4|96522.4|577
1581385500000|2020-02-11 01:45:00|96561.7|96536.7|96558.7|96533.7|96574.3|96542.5|96554|96524.3|543
1581385800000|2020-02-11 01:50:00|96558.8|96533.8|96552.3|96527.3|96568.8|96534.1|96550.7|96514.2|451
1581386100000|2020-02-11 01:55:00|96552|96527|96574.6|96524.6|96574.6|96537.5|96550.2|96513.9|383
1581386400000|2020-02-11 02:00:00|96574.7|96524.7|96562|96537|96576.3|96538.5|96559.6|96522.2|412
1581386700000|2020-02-11 02:05:00|96562.1|96537.1|96572.9|96547.9|96585.5|96548.7|96560.8|96524.1|428
1581387000000|2020-02-11 02:10:00|96571.1|96546.1|96596.6|96546.6|96602.6|96560.6|96571.1|96538.4|457
1581387300000|2020-02-11 02:15:00|96593.6|96543.6|96593|96543|96599.7|96549.7|96587.4|96537.4|460
1581387600000|2020-02-11 02:20:00|96592.9|96542.9|96558.2|96533.2|96593.6|96543.6|96553.5|96516|572
1581387900000|2020-02-11 02:25:00|96558.1|96533.1|96574.9|96524.9|96584.7|96537.4|96557.9|96520.1|503
1581388200000|2020-02-11 02:30:00|96573.4|96523.4|96568|96518|96578|96528|96564.3|96514.3|526
1581388500000|2020-02-11 02:35:00|96569|96519|96560.9|96510.9|96571|96530.9|96545.2|96507.3|563
1581388800000|2020-02-11 02:40:00|96561.1|96511.1|96570.8|96520.8|96580.5|96537.8|96547.9|96510.4|731
1581389100000|2020-02-11 02:45:00|96558.3|96533.3|96592.2|96542.2|96595|96545|96558.3|96519.8|493
1581389400000|2020-02-11 02:50:00|96592.3|96542.3|96596|96546|96596.5|96558.2|96581.4|96537.6|446
1581389700000|2020-02-11 02:55:00|96595.4|96545.4|96580.6|96530.6|96601.3|96551.3|96578.1|96528.1|504
1581390000000|2020-02-11 03:00:00|96580.7|96530.7|96585|96535|96594.5|96544.5|96579.8|96529.8|553
1581390300000|2020-02-11 03:05:00|96584.2|96534.2|96576.8|96526.8|96595.6|96545.6|96571.9|96521.9|476
1581390600000|2020-02-11 03:10:00|96576.9|96526.9|96550.2|96525.2|96579.6|96530.4|96546.5|96511.4|408
1581390900000|2020-02-11 03:15:00|96550.1|96525.1|96556.9|96506.9|96563.8|96528|96544|96504.4|477
1581391200000|2020-02-11 03:20:00|96556.7|96506.7|96558.9|96508.9|96564.8|96521.5|96543.9|96506.1|401
1581391500000|2020-02-11 03:25:00|96560.4|96510.4|96557.3|96507.3|96569.1|96519.1|96556.3|96506.3|325
1581391800000|2020-02-11 03:30:00|96558.3|96508.3|96562|96512|96567|96521.5|96544.6|96504.2|555
1581392100000|2020-02-11 03:35:00|96562.1|96512.1|96556.4|96531.4|96575.5|96540.6|96546.6|96509.9|411
1581392400000|2020-02-11 03:40:00|96555.5|96530.5|96556.8|96531.8|96562.8|96537.8|96552.7|96527.7|366
1581392700000|2020-02-11 03:45:00|96556.7|96531.7|96568.9|96543.9|96573.7|96548.7|96551.9|96514.6|502
1581393000000|2020-02-11 03:50:00|96569.1|96544.1|96571.4|96546.4|96584|96547.1|96563.3|96524.9|399
1581393300000|2020-02-11 03:55:00|96571.1|96546.1|96564.2|96539.2|96571.1|96546.1|96558.2|96533.2|399
1581393600000|2020-02-11 04:00:00|96565.2|96540.2|96575.3|96550.3|96589|96553.5|96563.1|96537.6|414
1581393900000|2020-02-11 04:05:00|96575.2|96550.2|96568.8|96543.8|96588.7|96551.7|96567|96531.4|282
1581394200000|2020-02-11 04:10:00|96569.6|96544.6|96573.2|96548.2|96584.1|96549|96564|96528.2|334
1581394500000|2020-02-11 04:15:00|96570.6|96545.6|96574.9|96549.9|96591.7|96555.9|96567.5|96535.5|362
1581394800000|2020-02-11 04:20:00|96575.8|96550.8|96574.5|96549.5|96590.4|96552.7|96571.7|96536.4|300
1581395100000|2020-02-11 04:25:00|96573.8|96548.8|96599.5|96549.5|96604.1|96565.7|96572.7|96539.6|393
1581395400000|2020-02-11 04:30:00|96586.5|96561.5|96588.5|96563.5|96603.2|96566.1|96586.5|96549.2|320
1581395700000|2020-02-11 04:35:00|96588.2|96563.2|96582.5|96557.5|96606.9|96564.2|96580.5|96544.7|330
1581396000000|2020-02-11 04:40:00|96582.9|96557.9|96592.4|96567.4|96606.4|96571.3|96581.7|96544.6|392
1581396300000|2020-02-11 04:45:00|96591.3|96566.3|96598.9|96573.9|96617.2|96578.4|96591.1|96553.9|499
1581396600000|2020-02-11 04:50:00|96599.2|96574.2|96601.2|96576.2|96629.4|96584.1|96595.7|96568.8|537
1581396900000|2020-02-11 04:55:00|96601.3|96576.3|96605.2|96580.2|96621|96583.2|96597.5|96561.5|581
1581397200000|2020-02-11 05:00:00|96605|96580|96612.4|96587.4|96622.2|96589|96602.5|96568.7|533
1581397500000|2020-02-11 05:05:00|96612.8|96587.8|96611.3|96586.3|96621.9|96590.1|96605.4|96571.9|387
1581397800000|2020-02-11 05:10:00|96611.5|96586.5|96600.5|96575.5|96629.3|96590.5|96597.2|96565.5|410
1581398100000|2020-02-11 05:15:00|96605|96580|96577.1|96552.1|96612.1|96580.6|96572.8|96547.8|602
1581398400000|2020-02-11 05:20:00|96577.4|96552.4|96578.6|96553.6|96589.7|96558.8|96574.2|96537.3|412
1581398700000|2020-02-11 05:25:00|96577.9|96552.9|96566.9|96541.9|96582.6|96554|96564.6|96530.2|341
1581399000000|2020-02-11 05:30:00|96566.1|96541.1|96571.9|96546.9|96586.4|96550.2|96564.7|96530|438
1581399300000|2020-02-11 05:35:00|96572.8|96547.8|96584.9|96559.9|96594.1|96561.5|96570.2|96536.5|380
1581399600000|2020-02-11 05:40:00|96585.3|96560.3|96581.8|96556.8|96597.5|96561.3|96575.8|96541.5|354
1581399900000|2020-02-11 05:45:00|96581.4|96556.4|96582.7|96557.7|96605.6|96568.1|96580.6|96543.8|367
1581400200000|2020-02-11 05:50:00|96582.1|96557.1|96586.9|96561.9|96596.3|96563.8|96581.1|96545.9|383
1581400500000|2020-02-11 05:55:00|96586.8|96561.8|96566.8|96541.8|96593.7|96561.8|96566.4|96541.4|625
1581400800000|2020-02-11 06:00:00|96567.4|96542.4|96582.8|96557.8|96585.9|96560.9|96565.5|96540.5|789
1581401100000|2020-02-11 06:05:00|96582.5|96557.5|96598.8|96573.8|96600.9|96575.9|96582.2|96557.2|470
1581401400000|2020-02-11 06:10:00|96598.2|96573.2|96596|96571|96598.8|96573.8|96586.3|96561.3|472
1581401700000|2020-02-11 06:15:00|96595.9|96570.9|96591.7|96566.7|96604.3|96579.3|96588|96563|437
1581402000000|2020-02-11 06:20:00|96590.9|96565.9|96599|96574|96599|96574|96587.6|96562.6|418
1581402300000|2020-02-11 06:25:00|96598.3|96573.3|96606.2|96581.2|96611.5|96586.5|96598|96573|613
1581402600000|2020-02-11 06:30:00|96606|96581|96597.1|96572.1|96606.9|96581.9|96596.3|96571.3|446
1581402900000|2020-02-11 06:35:00|96596.9|96571.9|96595.1|96570.1|96603.4|96578.4|96594.1|96569.1|410
1581403200000|2020-02-11 06:40:00|96595.2|96570.2|96590.7|96565.7|96597.9|96572.9|96587|96562|495
1581403500000|2020-02-11 06:45:00|96590.3|96565.3|96586|96561|96595.8|96570.8|96584.4|96559.4|433
1581403800000|2020-02-11 06:50:00|96586.1|96561.1|96587.8|96562.8|96594.8|96569.8|96580.5|96555.5|493
1581404100000|2020-02-11 06:55:00|96588.1|96563.1|96583.9|96558.9|96591.9|96566.9|96580.5|96555.5|438
1581404400000|2020-02-11 07:00:00|96583.1|96558.1|96632.8|96607.8|96637.7|96612.7|96579.2|96554.2|1689
1581404700000|2020-02-11 07:05:00|96634.4|96609.4|96638.6|96613.6|96644.9|96619.9|96623.6|96598.6|1422
1581405000000|2020-02-11 07:10:00|96641|96616|96644.2|96619.2|96645.9|96620.9|96635|96610|1238
1581405300000|2020-02-11 07:15:00|96644.4|96619.4|96651.3|96626.3|96653.7|96628.7|96638.7|96613.7|1413
1581405600000|2020-02-11 07:20:00|96650.7|96625.7|96689.7|96664.7|96692.2|96667.2|96642.4|96617.4|1757
1581405900000|2020-02-11 07:25:00|96689.8|96664.8|96673.3|96648.3|96700.7|96675.7|96664.6|96639.6|1715
1581406200000|2020-02-11 07:30:00|96673.7|96648.7|96697.2|96672.2|96705.1|96680.1|96669.2|96644.2|1560
1581406500000|2020-02-11 07:35:00|96697.4|96672.4|96675.9|96650.9|96699.8|96674.8|96662.7|96637.7|1867
1581406800000|2020-02-11 07:40:00|96676.3|96651.3|96705.1|96680.1|96706.7|96681.7|96666.3|96641.3|1661
1581407100000|2020-02-11 07:45:00|96704.7|96679.7|96656.7|96631.7|96707.1|96682.1|96654.4|96629.4|1474
1581407400000|2020-02-11 07:50:00|96657.8|96632.8|96646.8|96621.8|96664.6|96639.6|96642.9|96617.9|1457
1581407700000|2020-02-11 07:55:00|96647.9|96622.9|96637.7|96612.7|96656.2|96631.2|96634.5|96609.5|1687
1581408000000|2020-02-11 08:00:00|96636.6|96611.6|96643.5|96618.5|96675.4|96650.4|96618.5|96593.5|2439
1581408300000|2020-02-11 08:05:00|96643.6|96618.6|96673.2|96648.2|96687|96662|96641.6|96616.6|1672
1581408600000|2020-02-11 08:10:00|96672.8|96647.8|96667.5|96642.5|96690.5|96665.5|96660.1|96635.1|1712
1581408900000|2020-02-11 08:15:00|96667.6|96642.6|96644.5|96619.5|96669.3|96644.3|96626.1|96601.1|1665
1581409200000|2020-02-11 08:20:00|96644.8|96619.8|96655|96630|96670.3|96645.3|96644|96619|1164
1581409500000|2020-02-11 08:25:00|96654.9|96629.9|96677.6|96652.6|96726.9|96701.9|96643.5|96618.5|2063
1581409800000|2020-02-11 08:30:00|96678.4|96653.4|96645.6|96620.6|96692.3|96667.3|96642.8|96617.8|1588
1581410100000|2020-02-11 08:35:00|96645.8|96620.8|96666.5|96641.5|96720.5|96695.5|96645.2|96620.2|1742
1581410400000|2020-02-11 08:40:00|96666.7|96641.7|96637.8|96612.8|96710.6|96685.6|96626.4|96601.4|1798
1581410700000|2020-02-11 08:45:00|96637.7|96612.7|96685.1|96660.1|96712.7|96687.7|96633.4|96608.4|1507
1581411000000|2020-02-11 08:50:00|96685.3|96660.3|96671|96646|96709.4|96684.4|96627.2|96602.2|1764
1581411300000|2020-02-11 08:55:00|96670.9|96645.9|96680|96655|96688.8|96663.8|96662.2|96637.2|1188
1581411600000|2020-02-11 09:00:00|96680.2|96655.2|96657.5|96632.5|96688.8|96663.8|96653.5|96628.5|1831
1581411900000|2020-02-11 09:05:00|96656.9|96631.9|96677.1|96652.1|96686.4|96661.4|96652.2|96627.2|1474
1581412200000|2020-02-11 09:10:00|96677.4|96652.4|96625.2|96600.2|96679.4|96654.4|96623.1|96598.1|1718
1581412500000|2020-02-11 09:15:00|96625.3|96600.3|96614.2|96589.2|96642.8|96617.8|96607.6|96582.6|1765
1581412800000|2020-02-11 09:20:00|96613.5|96588.5|96621.4|96596.4|96631.3|96606.3|96599.9|96574.9|1989
1581413100000|2020-02-11 09:25:00|96621.7|96596.7|96602.1|96577.1|96623.4|96598.4|96585.4|96560.4|1190
1581413400000|2020-02-11 09:30:00|96602|96577|96599.3|96574.3|96610.1|96585.1|96578.2|96553.2|1666
1581413700000|2020-02-11 09:35:00|96598.7|96573.7|96601.3|96576.3|96610.8|96585.8|96572.9|96547.9|1632
1581414000000|2020-02-11 09:40:00|96601.6|96576.6|96614.4|96589.4|96633|96608|96596.3|96571.3|1350
1581414300000|2020-02-11 09:45:00|96614.5|96589.5|96587.5|96562.5|96624.4|96599.4|96574|96549|1726
1581414600000|2020-02-11 09:50:00|96587.7|96562.7|96555.3|96530.3|96600.8|96575.8|96552.8|96527.8|1606
1581414900000|2020-02-11 09:55:00|96555.9|96530.9|96561.9|96536.9|96575.8|96550.8|96550.1|96525.1|1386
1581415200000|2020-02-11 10:00:00|96562|96537|96576|96551|96605.3|96580.3|96559|96534|1380
1581415500000|2020-02-11 10:05:00|96576.2|96551.2|96562.5|96537.5|96579.8|96554.8|96543.7|96518.7|1656
1581415800000|2020-02-11 10:10:00|96562.2|96537.2|96565.6|96540.6|96588.4|96563.4|96557|96532|1452
1581416100000|2020-02-11 10:15:00|96566.5|96541.5|96553.9|96528.9|96583.1|96558.1|96552.1|96527.1|1191
1581416400000|2020-02-11 10:20:00|96554.2|96529.2|96576.3|96551.3|96578.3|96553.3|96547.5|96522.5|1118
1581416700000|2020-02-11 10:25:00|96576.4|96551.4|96534.9|96509.9|96576.6|96551.6|96531.6|96506.6|1538
1581417000000|2020-02-11 10:30:00|96535|96510|96576.6|96551.6|96578|96553|96533.2|96508.2|1459
1581417300000|2020-02-11 10:35:00|96575.2|96550.2|96554.3|96529.3|96584.2|96559.2|96535.3|96510.3|1479
1581417600000|2020-02-11 10:40:00|96553|96528|96543|96518|96583.4|96558.4|96535.4|96510.4|1331
1581417900000|2020-02-11 10:45:00|96542.7|96517.7|96557.9|96532.9|96601.2|96576.2|96542.7|96517.7|1528
1581418200000|2020-02-11 10:50:00|96557.8|96532.8|96529.3|96504.3|96564.9|96539.9|96524.7|96499.7|1368
1581418500000|2020-02-11 10:55:00|96529|96504|96544.6|96519.6|96572.3|96547.3|96524.5|96499.5|1687
1581418800000|2020-02-11 11:00:00|96544.9|96519.9|96539.2|96514.2|96551.7|96526.7|96525.8|96500.8|1692
1581419100000|2020-02-11 11:05:00|96538.7|96513.7|96504.4|96479.4|96544|96519|96491.7|96466.7|1875
1581419400000|2020-02-11 11:10:00|96505|96480|96512.6|96487.6|96528.4|96503.4|96504.9|96479.9|1775
1581419700000|2020-02-11 11:15:00|96512.9|96487.9|96534.4|96509.4|96534.5|96509.5|96502|96477|1408
1581420000000|2020-02-11 11:20:00|96534|96509|96543.9|96518.9|96556.9|96531.9|96524.2|96499.2|1299
1581420300000|2020-02-11 11:25:00|96543.8|96518.8|96541.2|96516.2|96560|96535|96535.9|96510.9|1054
1581420600000|2020-02-11 11:30:00|96541.4|96516.4|96533.3|96508.3|96542.1|96517.1|96519|96494|1120
1581420900000|2020-02-11 11:35:00|96532.9|96507.9|96561.4|96536.4|96565.2|96540.2|96530.8|96505.8|916
1581421200000|2020-02-11 11:40:00|96561.5|96536.5|96567.6|96542.6|96570.9|96545.9|96557.3|96532.3|968
1581421500000|2020-02-11 11:45:00|96568.5|96543.5|96558.7|96533.7|96576.9|96551.9|96556.1|96531.1|1036
1581421800000|2020-02-11 11:50:00|96558.5|96533.5|96547.1|96522.1|96565.9|96540.9|96541.3|96516.3|1306
1581422100000|2020-02-11 11:55:00|96546.9|96521.9|96605.6|96580.6|96606.8|96581.8|96546.8|96521.8|1331
1581422400000|2020-02-11 12:00:00|96605.4|96580.4|96580.1|96555.1|96613.6|96588.6|96572.1|96547.1|1349
1581422700000|2020-02-11 12:05:00|96580.4|96555.4|96604.7|96579.7|96611.3|96586.3|96574|96549|1163
1581423000000|2020-02-11 12:10:00|96604.4|96579.4|96622.8|96597.8|96645.6|96620.6|96602|96577|1381
1581423300000|2020-02-11 12:15:00|96623.3|96598.3|96630.8|96605.8|96650.8|96625.8|96623.2|96598.2|1163
1581423600000|2020-02-11 12:20:00|96630.7|96605.7|96591.4|96566.4|96636.1|96611.1|96590.2|96565.2|1171
1581423900000|2020-02-11 12:25:00|96591.3|96566.3|96576.8|96551.8|96598.6|96573.6|96574.7|96549.7|986
1581424200000|2020-02-11 12:30:00|96576.7|96551.7|96596.7|96571.7|96618.1|96593.1|96569.9|96544.9|1011
1581424500000|2020-02-11 12:35:00|96597.4|96572.4|96599.1|96574.1|96611.5|96586.5|96585.4|96560.4|1439
1581424800000|2020-02-11 12:40:00|96599.6|96574.6|96604.7|96579.7|96608.7|96583.7|96579.3|96554.3|1258
1581425100000|2020-02-11 12:45:00|96604.5|96579.5|96598.8|96573.8|96606.1|96581.1|96574.3|96549.3|1435
1581425400000|2020-02-11 12:50:00|96598.7|96573.7|96631.8|96606.8|96643.8|96618.8|96597.8|96572.8|1353
1581425700000|2020-02-11 12:55:00|96631.9|96606.9|96645.1|96620.1|96673.2|96648.2|96631.2|96606.2|2177
1581426000000|2020-02-11 13:00:00|96646.3|96621.3|96676|96651|96676.6|96651.6|96626.9|96601.9|2212
1581426300000|2020-02-11 13:05:00|96675.9|96650.9|96652.4|96627.4|96695.8|96670.8|96638.8|96613.8|2134
1581426600000|2020-02-11 13:10:00|96652.3|96627.3|96673.6|96648.6|96694.5|96669.5|96637.8|96612.8|1980
1581426900000|2020-02-11 13:15:00|96673.7|96648.7|96656.3|96631.3|96674.2|96649.2|96644.3|96619.3|1932
1581427200000|2020-02-11 13:20:00|96656.2|96631.2|96658.7|96633.7|96668|96643|96647.9|96622.9|1574
1581427500000|2020-02-11 13:25:00|96659.1|96634.1|96731.4|96706.4|96733|96708|96655.3|96630.3|2389
1581427800000|2020-02-11 13:30:00|96731.3|96706.3|96745.2|96720.2|96749.9|96724.9|96703.6|96678.6|2270
1581428100000|2020-02-11 13:35:00|96743|96718|96676.8|96651.8|96764.8|96739.8|96673.7|96648.7|2199
1581428400000|2020-02-11 13:40:00|96676.1|96651.1|96699.2|96674.2|96701.6|96676.6|96657.9|96632.9|1942
1581428700000|2020-02-11 13:45:00|96699.4|96674.4|96711.9|96686.9|96725.2|96700.2|96699.4|96674.4|1843
1581429000000|2020-02-11 13:50:00|96711.6|96686.6|96663.3|96638.3|96711.6|96686.6|96658.5|96633.5|1792
1581429300000|2020-02-11 13:55:00|96663.4|96638.4|96635.9|96610.9|96668.2|96643.2|96635.1|96610.1|2006
1581429600000|2020-02-11 14:00:00|96635.7|96610.7|96613.4|96588.4|96654.1|96629.1|96572|96547|2442
1581429900000|2020-02-11 14:05:00|96613.5|96588.5|96546.9|96521.9|96619|96594|96532.6|96507.6|2095
1581430200000|2020-02-11 14:10:00|96546.1|96521.1|96523.9|96498.9|96550.8|96525.8|96496.9|96471.9|2247
1581430500000|2020-02-11 14:15:00|96523.4|96498.4|96428.9|96403.9|96523.4|96498.4|96422.4|96397.4|2234
1581430800000|2020-02-11 14:20:00|96428.8|96403.8|96429.2|96404.2|96457.5|96432.5|96410.5|96385.5|2130
1581431100000|2020-02-11 14:25:00|96429|96404|96474.1|96449.1|96476.1|96451.1|96424.9|96399.9|1377
1581431400000|2020-02-11 14:30:00|96473.9|96448.9|96466.5|96441.5|96493.7|96468.7|96460.4|96435.4|1919
1581431700000|2020-02-11 14:35:00|96466.6|96441.6|96456.9|96431.9|96490|96465|96451.8|96426.8|2093
1581432000000|2020-02-11 14:40:00|96456.6|96431.6|96399.1|96374.1|96463.2|96438.2|96391.5|96366.5|2677
1581432300000|2020-02-11 14:45:00|96399.7|96374.7|96393.6|96368.6|96406.4|96381.4|96378.6|96353.6|2199
1581432600000|2020-02-11 14:50:00|96393.3|96368.3|96364.2|96339.2|96395.9|96370.9|96335.3|96310.3|2548
1581432900000|2020-02-11 14:55:00|96362.6|96337.6|96367.9|96342.9|96376.4|96351.4|96353.6|96328.6|2552
1581433200000|2020-02-11 15:00:00|96368.1|96343.1|96320.8|96295.8|96372.9|96347.9|96318.5|96293.5|2445
1581433500000|2020-02-11 15:05:00|96319.9|96294.9|96290|96265|96343.1|96318.1|96287.2|96262.2|2241
1581433800000|2020-02-11 15:10:00|96291.2|96266.2|96318.9|96293.9|96325|96300|96289.8|96264.8|2260
1581434100000|2020-02-11 15:15:00|96318.7|96293.7|96333.6|96308.6|96347.2|96322.2|96285.2|96260.2|2304
1581434400000|2020-02-11 15:20:00|96333.7|96308.7|96327.5|96302.5|96345.7|96320.7|96287.6|96262.6|2131
1581434700000|2020-02-11 15:25:00|96328|96303|96320.5|96295.5|96341.5|96316.5|96309.6|96284.6|2134
1581435000000|2020-02-11 15:30:00|96320.9|96295.9|96340.2|96315.2|96348|96323|96299.7|96274.7|2169
1581435300000|2020-02-11 15:35:00|96340.7|96315.7|96359.4|96334.4|96369.8|96344.8|96336.6|96311.6|2072
1581435600000|2020-02-11 15:40:00|96359.1|96334.1|96361.6|96336.6|96389.8|96364.8|96353.2|96328.2|2352
1581435900000|2020-02-11 15:45:00|96361.7|96336.7|96356.1|96331.1|96385.6|96360.6|96344|96319|1922
1581436200000|2020-02-11 15:50:00|96356|96331|96385.8|96360.8|96387.5|96362.5|96345.6|96320.6|1899
1581436500000|2020-02-11 15:55:00|96384.5|96359.5|96354.5|96329.5|96384.5|96359.5|96329.7|96304.7|2304
1581436800000|2020-02-11 16:00:00|96354.4|96329.4|96330.6|96305.6|96387.9|96362.9|96330.6|96305.6|1786
1581437100000|2020-02-11 16:05:00|96330|96305|96369.3|96344.3|96382.2|96357.2|96329.7|96304.7|2043
1581437400000|2020-02-11 16:10:00|96368.7|96343.7|96359|96334|96405.8|96380.8|96351.9|96326.9|1988
1581437700000|2020-02-11 16:15:00|96359.3|96334.3|96316.1|96291.1|96367.1|96342.1|96307.7|96282.7|1892
1581438000000|2020-02-11 16:20:00|96316|96291|96351.9|96326.9|96360.6|96335.6|96305.1|96280.1|1743
1581438300000|2020-02-11 16:25:00|96351.7|96326.7|96348.7|96323.7|96355.7|96330.7|96331.9|96306.9|1366
1581438600000|2020-02-11 16:30:00|96348.9|96323.9|96369.2|96344.2|96381.5|96356.5|96347.5|96322.5|1181
1581438900000|2020-02-11 16:35:00|96369.3|96344.3|96352|96327|96369.4|96344.4|96300.7|96275.7|1455
1581439200000|2020-02-11 16:40:00|96351.9|96326.9|96381.8|96356.8|96397.5|96372.5|96345.8|96320.8|1538
1581439500000|2020-02-11 16:45:00|96381.6|96356.6|96349|96324|96382.3|96357.3|96345.9|96320.9|1238
1581439800000|2020-02-11 16:50:00|96348.8|96323.8|96341.6|96316.6|96358.3|96333.3|96338.9|96313.9|1397
1581440100000|2020-02-11 16:55:00|96341.7|96316.7|96351.4|96326.4|96370|96345|96340.8|96315.8|1423
1581440400000|2020-02-11 17:00:00|96351.6|96326.6|96307.2|96282.2|96353.9|96328.9|96305.8|96280.8|1332
1581440700000|2020-02-11 17:05:00|96306.9|96281.9|96279.4|96254.4|96310.1|96285.1|96275|96250|1156
1581441000000|2020-02-11 17:10:00|96279|96254|96298.4|96273.4|96299.9|96274.9|96275.3|96250.3|1041
1581441300000|2020-02-11 17:15:00|96298.3|96273.3|96312|96287|96322.2|96297.2|96297.8|96272.8|916
1581441600000|2020-02-11 17:20:00|96312.1|96287.1|96327|96302|96330.8|96305.8|96303|96278|868
1581441900000|2020-02-11 17:25:00|96326.8|96301.8|96291.1|96266.1|96328.8|96303.8|96290.7|96265.7|801
1581442200000|2020-02-11 17:30:00|96291.4|96266.4|96291.8|96266.8|96305.6|96280.6|96285.6|96260.6|860
1581442500000|2020-02-11 17:35:00|96291.2|96266.2|96310.1|96285.1|96317.5|96292.5|96290.7|96265.7|800
1581442800000|2020-02-11 17:40:00|96311.1|96286.1|96296.3|96271.3|96312.8|96287.8|96288.1|96263.1|702
1581443100000|2020-02-11 17:45:00|96296.2|96271.2|96284.6|96259.6|96299.7|96274.7|96277.7|96252.7|727
1581443400000|2020-02-11 17:50:00|96285|96260|96304.9|96279.9|96310.9|96285.9|96280.9|96255.9|809
1581443700000|2020-02-11 17:55:00|96304.8|96279.8|96300.2|96275.2|96308.6|96283.6|96291.5|96266.5|779
1581444000000|2020-02-11 18:00:00|96300.8|96275.8|96323.9|96298.9|96330|96305|96299.4|96274.4|953
1581444300000|2020-02-11 18:05:00|96324.3|96299.3|96321.5|96296.5|96333.7|96308.7|96320.2|96295.2|700
1581444600000|2020-02-11 18:10:00|96321.2|96296.2|96320.3|96295.3|96327.2|96302.2|96316.9|96291.9|754
1581444900000|2020-02-11 18:15:00|96319.8|96294.8|96311.3|96286.3|96329|96304|96310.2|96285.2|717
1581445200000|2020-02-11 18:20:00|96311.1|96286.1|96323.2|96298.2|96334.2|96309.2|96310.8|96285.8|779
1581445500000|2020-02-11 18:25:00|96323.3|96298.3|96339.3|96314.3|96341.1|96316.1|96320.8|96295.8|712
1581445800000|2020-02-11 18:30:00|96338.8|96313.8|96338.5|96313.5|96358.2|96333.2|96334.5|96309.5|775
1581446100000|2020-02-11 18:35:00|96338.4|96313.4|96321.4|96296.4|96339.6|96314.6|96306.8|96281.8|720
1581446400000|2020-02-11 18:40:00|96321.3|96296.3|96322.5|96297.5|96330.2|96305.2|96313.6|96288.6|699
1581446700000|2020-02-11 18:45:00|96323|96298|96325.7|96300.7|96328.1|96303.1|96311.9|96286.9|682
1581447000000|2020-02-11 18:50:00|96325.9|96300.9|96351.2|96326.2|96360.2|96335.2|96325.7|96300.7|956
1581447300000|2020-02-11 18:55:00|96351.8|96326.8|96343.9|96318.9|96358.7|96333.7|96338.5|96313.5|758
1581447600000|2020-02-11 19:00:00|96343|96318|96325|96300|96344.7|96319.7|96322.6|96297.6|726
1581447900000|2020-02-11 19:05:00|96324.7|96299.7|96311.4|96286.4|96324.7|96299.7|96303.1|96278.1|773
1581448200000|2020-02-11 19:10:00|96311.7|96286.7|96326.4|96301.4|96334|96309|96309.1|96284.1|755
1581448500000|2020-02-11 19:15:00|96326.9|96301.9|96316.7|96291.7|96334.6|96309.6|96312.3|96287.3|735
1581448800000|2020-02-11 19:20:00|96317|96292|96306.1|96281.1|96319.9|96294.9|96302.8|96277.8|679
1581449100000|2020-02-11 19:25:00|96305.8|96280.8|96291.6|96266.6|96306.5|96281.5|96288.7|96263.7|873
1581449400000|2020-02-11 19:30:00|96291.8|96266.8|96308.2|96283.2|96312.8|96287.8|96291.8|96266.8|747
1581449700000|2020-02-11 19:35:00|96308.5|96283.5|96326.6|96301.6|96327.3|96302.3|96304.2|96279.2|622
1581450000000|2020-02-11 19:40:00|96326.8|96301.8|96320.3|96295.3|96326.8|96301.8|96317.3|96292.3|572
1581450300000|2020-02-11 19:45:00|96320.2|96295.2|96311.1|96286.1|96320.5|96295.5|96311.1|96286.1|458
1581450600000|2020-02-11 19:50:00|96311|96286|96314.9|96289.9|96319.6|96294.6|96307.7|96282.7|582
1581450900000|2020-02-11 19:55:00|96314.8|96289.8|96327.6|96302.6|96328|96303|96313.7|96288.7|803
1581451200000|2020-02-11 20:00:00|96328.6|96303.6|96324.1|96299.1|96336.8|96311.8|96320.3|96295.3|709
1581451500000|2020-02-11 20:05:00|96323.8|96298.8|96330.9|96305.9|96331.6|96306.6|96322.5|96297.5|591
1581451800000|2020-02-11 20:10:00|96331.1|96306.1|96328.8|96303.8|96332.9|96307.9|96328.2|96303.2|582
1581452100000|2020-02-11 20:15:00|96328.5|96303.5|96333.5|96308.5|96342.8|96317.8|96327.7|96302.7|793
1581452400000|2020-02-11 20:20:00|96333.4|96308.4|96325.7|96300.7|96334|96309|96323.8|96298.8|521
1581452700000|2020-02-11 20:25:00|96325.4|96300.4|96330|96305|96332.4|96307.4|96321.1|96296.1|395
1581453000000|2020-02-11 20:30:00|96329.3|96304.3|96341.2|96316.2|96341.4|96316.4|96328.1|96303.1|723
1581453300000|2020-02-11 20:35:00|96341.3|96316.3|96342.4|96317.4|96345.9|96320.9|96339.2|96314.2|597
1581453600000|2020-02-11 20:40:00|96342.8|96317.8|96350|96325|96350.8|96325.8|96339.5|96314.5|548
1581453900000|2020-02-11 20:45:00|96350.2|96325.2|96326|96301|96350.6|96325.6|96323.2|96298.2|624
1581454200000|2020-02-11 20:50:00|96325.7|96300.7|96330.8|96305.8|96334.6|96309.6|96325.5|96300.5|652
1581454500000|2020-02-11 20:55:00|96331.1|96306.1|96321.3|96296.3|96336.6|96311.6|96320.8|96295.8|927
1581454800000|2020-02-11 21:00:00|96321.2|96296.2|96318.4|96293.4|96329.3|96304.3|96317.2|96292.2|580
1581455100000|2020-02-11 21:05:00|96318.5|96293.5|96327.2|96302.2|96329.1|96304.1|96317.1|96292.1|365
1581455400000|2020-02-11 21:10:00|96326.5|96301.5|96342.1|96292.1|96342.9|96305.8|96324.2|96291.9|416
1581455700000|2020-02-11 21:15:00|96341.8|96291.8|96330.7|96305.7|96342.9|96307.2|96324.2|96284.7|303
1581456000000|2020-02-11 21:20:00|96329|96304|96347|96297|96347.9|96311.2|96328.7|96294.9|224
1581456300000|2020-02-11 21:25:00|96347.1|96297.1|96343.2|96293.2|96353.5|96316.6|96329.9|96292.9|404
1581456600000|2020-02-11 21:30:00|96343.7|96293.7|96353.8|96303.8|96359.9|96309.9|96343.7|96293.7|547
1581456900000|2020-02-11 21:35:00|96354.8|96304.8|96346.8|96296.8|96364.3|96314.3|96346.1|96296.1|577
1581457200000|2020-02-11 21:40:00|96348.1|96298.1|96352.8|96302.8|96358.7|96308.7|96346.7|96296.7|366
1581457500000|2020-02-11 21:45:00|96353.2|96303.2|96359.9|96309.9|96362.7|96312.7|96347.5|96297.5|528
1581457800000|2020-02-11 21:50:00|96361.3|96311.3|96354.7|96304.7|96366.1|96316.1|96347.7|96297.7|444
1581458100000|2020-02-11 21:55:00|96352|96302|96399.7|96349.7|96419.1|96351.5|96352|96298.1|939
1581458400000|2020-02-11 22:00:00|96422.8|96332.6|96440.9|96342.2|96457.3|96358.8|96422.8|96325.4|101
1581458700000|2020-02-11 22:05:00|96447.3|96337.7|96431.8|96339.7|96460.2|96349.5|96427.4|96303.3|501
1581459000000|2020-02-11 22:10:00|96432.3|96318.9|96427.2|96312.4|96446.3|96328.1|96405.7|96242|930
1581459300000|2020-02-11 22:15:00|96426.6|96310.4|96422.9|96309.3|96434.7|96312.6|96412.6|96269.6|544
1581459600000|2020-02-11 22:20:00|96423.3|96308.6|96424.2|96262.5|96446|96321.6|96413.1|96254.4|572
1581459900000|2020-02-11 22:25:00|96424.7|96268.6|96431.1|96317.8|96437.7|96330.7|96417.4|96257.6|541
1581460200000|2020-02-11 22:30:00|96429.3|96322.4|96428.3|96311.4|96439.6|96339.8|96420.7|96302.7|443
1581460500000|2020-02-11 22:35:00|96431.4|96313.6|96419.1|96306.1|96439.7|96340.2|96407.9|96300.6|376
1581460800000|2020-02-11 22:40:00|96420.2|96299.9|96392|96292.6|96430.4|96330.6|96379.5|96262.1|929
1581461100000|2020-02-11 22:45:00|96391.9|96292.9|96388|96293.5|96403.3|96308|96373.9|96285.4|557
1581461400000|2020-02-11 22:50:00|96388.3|96293.4|96382.5|96294.6|96395.4|96312.6|96361.6|96286.8|340
1581461700000|2020-02-11 22:55:00|96382.8|96289.8|96373.2|96296.4|96396.5|96311|96359.1|96279|420
1581462000000|2020-02-11 23:00:00|96371.6|96296.9|96365.9|96315.9|96404.1|96334.4|96359.1|96296.9|657
1581462300000|2020-02-11 23:05:00|96364.7|96314.7|96354.1|96304.1|96366|96316|96352.9|96302.9|435
1581462600000|2020-02-11 23:10:00|96354.3|96304.3|96355.6|96305.6|96363.5|96313.5|96353.1|96303.1|349
1581462900000|2020-02-11 23:15:00|96354.8|96304.8|96353.5|96303.5|96367|96311.5|96351|96296|350
1581463200000|2020-02-11 23:20:00|96352|96302|96358.5|96308.5|96358.5|96308.5|96351.6|96301.6|329
1581463500000|2020-02-11 23:25:00|96357.7|96307.7|96354.1|96304.1|96359|96309|96351.7|96301.7|275
1581463800000|2020-02-11 23:30:00|96354.2|96304.2|96355.9|96305.9|96358.5|96308.5|96353|96303|217
1581464100000|2020-02-11 23:35:00|96355.8|96305.8|96351.5|96301.5|96356.6|96306.6|96344.8|96294.8|295
1581464400000|2020-02-11 23:40:00|96350.5|96300.5|96352.3|96302.3|96355.2|96305.2|96345.4|96295.4|362
1581464700000|2020-02-11 23:45:00|96349.8|96299.8|96347.2|96297.2|96357|96307|96343.8|96293.8|405
1581465000000|2020-02-11 23:50:00|96347.3|96297.3|96346.9|96296.9|96352.3|96302.3|96342|96292|290
1581465300000|2020-02-11 23:55:00|96347|96297|96346|96296|96351.9|96301.9|96342.7|96292.7|292
1581465600000|2020-02-12 00:00:00|96345.6|96295.6|96387.5|96337.5|96389.2|96339.2|96329.6|96292.9|835
1581465900000|2020-02-12 00:05:00|96386.9|96336.9|96387.7|96337.7|96389.3|96339.3|96369.6|96319.6|641
1581466200000|2020-02-12 00:10:00|96387.8|96337.8|96385.3|96335.3|96393.5|96343.5|96380.7|96330.7|491
1581466500000|2020-02-12 00:15:00|96385|96335|96386.1|96336.1|96391|96341|96379|96329|516
1581466800000|2020-02-12 00:20:00|96385|96335|96374.8|96324.8|96388.9|96339.1|96360.4|96310.6|470
1581467100000|2020-02-12 00:25:00|96374.7|96324.7|96384.1|96334.1|96385.7|96339.6|96358.7|96318.7|513
1581467400000|2020-02-12 00:30:00|96383.6|96333.6|96361.6|96336.6|96387.8|96342.1|96352.4|96317.1|623
1581467700000|2020-02-12 00:35:00|96361.7|96336.7|96362.2|96337.2|96380.9|96347.5|96354.7|96321.2|375
1581468000000|2020-02-12 00:40:00|96362.8|96337.8|96363.2|96338.2|96382.5|96345.6|96359|96322.1|328
1581468300000|2020-02-12 00:45:00|96364.3|96339.3|96383.9|96358.9|96396.4|96359|96363.1|96334.6|580
1581468600000|2020-02-12 00:50:00|96384.3|96359.3|96383|96358|96400.5|96361.3|96367.3|96330.1|930
1581468900000|2020-02-12 00:55:00|96383.8|96358.8|96374.1|96349.1|96392.4|96360.7|96370.2|96337.2|457
1581469200000|2020-02-12 01:00:00|96374.2|96349.2|96339.4|96314.4|96383.5|96350|96331.7|96306.7|1254
1581469500000|2020-02-12 01:05:00|96339.3|96314.3|96351.2|96326.2|96363.9|96331.8|96336.9|96311.9|876
1581469800000|2020-02-12 01:10:00|96351.1|96326.1|96343.9|96318.9|96363.4|96326.2|96339.3|96312.2|611
1581470100000|2020-02-12 01:15:00|96343.8|96318.8|96342.9|96317.9|96360.2|96322.6|96334.8|96301.5|577
1581470400000|2020-02-12 01:20:00|96343|96318|96344.3|96319.3|96355.7|96321|96338.3|96305.7|600
1581470700000|2020-02-12 01:25:00|96343.8|96318.8|96354.4|96329.4|96355.2|96330.2|96337.6|96312.6|510
1581471000000|2020-02-12 01:30:00|96354.5|96329.5|96336.2|96311.2|96364.1|96333.3|96332.5|96307.5|627
1581471300000|2020-02-12 01:35:00|96335.9|96310.9|96329|96304|96339.1|96314.1|96324.9|96299.9|636
1581471600000|2020-02-12 01:40:00|96329.2|96304.2|96328.8|96303.8|96337.9|96307.1|96319.3|96287.5|678
1581471900000|2020-02-12 01:45:00|96329.1|96304.1|96310.9|96285.9|96329.1|96304.1|96305.6|96280.6|624
1581472200000|2020-02-12 01:50:00|96310.6|96285.6|96318.8|96293.8|96319.3|96294.3|96309.6|96284.6|448
1581472500000|2020-02-12 01:55:00|96316.7|96291.7|96290.4|96265.4|96322.7|96297.7|96286.5|96247.4|424
1581472800000|2020-02-12 02:00:00|96289.7|96264.7|96316.2|96266.2|96320.1|96271.6|96288.6|96253.9|672
1581473100000|2020-02-12 02:05:00|96315.5|96265.5|96318|96268|96323|96273|96310.7|96260.7|629
1581473400000|2020-02-12 02:10:00|96316.6|96266.6|96316|96266|96321.3|96273.5|96297.9|96258.7|482
1581473700000|2020-02-12 02:15:00|96315.9|96265.9|96293.4|96243.4|96316.5|96266.5|96292.3|96242.3|491
1581474000000|2020-02-12 02:20:00|96293.6|96243.6|96297.1|96247.1|96299.4|96249.4|96291|96241|452
1581474300000|2020-02-12 02:25:00|96296.8|96246.8|96295.5|96245.5|96301.5|96251.5|96292.8|96242.8|441
1581474600000|2020-02-12 02:30:00|96294.9|96244.9|96274.4|96249.4|96297.8|96254.8|96272.1|96235.7|755
1581474900000|2020-02-12 02:35:00|96274.3|96249.3|96279.1|96254.1|96294|96257|96273.9|96240.3|540
1581475200000|2020-02-12 02:40:00|96279|96254|96278.9|96253.9|96295.7|96261.8|96276.8|96239.4|495
1581475500000|2020-02-12 02:45:00|96279.5|96254.5|96299.2|96249.2|96301.5|96258.9|96277.8|96241.1|457
1581475800000|2020-02-12 02:50:00|96301.3|96251.3|96310.3|96260.3|96316.6|96266.6|96289.6|96248.5|513
1581476100000|2020-02-12 02:55:00|96309.9|96259.9|96300.8|96250.8|96311|96261|96297.2|96247.2|614
1581476400000|2020-02-12 03:00:00|96301.1|96251.1|96300.5|96250.5|96302.2|96252.2|96292.2|96242.2|400
1581476700000|2020-02-12 03:05:00|96299.2|96249.2|96302.5|96252.5|96326.4|96288.3|96285.8|96241.8|427
1581477000000|2020-02-12 03:10:00|96301.8|96251.8|96289|96264|96306.2|96268.9|96287.1|96245.8|410
1581477300000|2020-02-12 03:15:00|96288.6|96263.6|96283.5|96258.5|96306.3|96265|96281.7|96242.3|381
1581477600000|2020-02-12 03:20:00|96283.6|96258.6|96307.4|96257.4|96314.5|96264.5|96280.3|96243.4|502
1581477900000|2020-02-12 03:25:00|96307.3|96257.3|96315|96265|96317.5|96267.5|96302.2|96252.2|498
1581478200000|2020-02-12 03:30:00|96313.1|96263.1|96304.8|96254.8|96314|96264|96304.2|96254.2|268
1581478500000|2020-02-12 03:35:00|96305|96255|96309.6|96259.6|96312.2|96262.2|96304.1|96254.1|779
1581478800000|2020-02-12 03:40:00|96309.7|96259.7|96312.1|96262.1|96317.5|96267.5|96302|96252|545
1581479100000|2020-02-12 03:45:00|96311.2|96261.2|96308.6|96258.6|96317.8|96267.8|96307.2|96257.2|382
1581479400000|2020-02-12 03:50:00|96306.8|96256.8|96311.2|96261.2|96315.1|96265.1|96306|96256|349
1581479700000|2020-02-12 03:55:00|96312.3|96262.3|96325.5|96275.5|96331.6|96281.6|96312.3|96262.3|401
1581480000000|2020-02-12 04:00:00|96325.2|96275.2|96326.1|96276.1|96328.1|96278.1|96323.3|96273.3|356
1581480300000|2020-02-12 04:05:00|96325.8|96275.8|96333.3|96283.3|96333.3|96283.3|96316.2|96266.2|439
1581480600000|2020-02-12 04:10:00|96324.1|96274.1|96317.6|96267.6|96325.8|96275.8|96311.9|96261.9|436
1581480900000|2020-02-12 04:15:00|96315.3|96265.3|96313.9|96288.9|96327.2|96289.6|96287.4|96249.7|431
1581481200000|2020-02-12 04:20:00|96313.1|96288.1|96318.9|96293.9|96331.2|96294.3|96303.2|96266.7|326
1581481500000|2020-02-12 04:25:00|96317.9|96292.9|96346.5|96296.5|96347.4|96306.7|96316.4|96282.8|323
1581481800000|2020-02-12 04:30:00|96346.3|96296.3|96357.6|96307.6|96358.9|96308.9|96341.8|96291.8|446
1581482100000|2020-02-12 04:35:00|96357.9|96307.9|96344.2|96294.2|96360.7|96310.7|96343.3|96293.3|494
1581482400000|2020-02-12 04:40:00|96346.1|96296.1|96350.7|96300.7|96353.3|96303.3|96343.5|96293.5|426
1581482700000|2020-02-12 04:45:00|96348.6|96298.6|96356|96306|96357.5|96307.5|96348.3|96298.3|439
1581483000000|2020-02-12 04:50:00|96356.4|96306.4|96353.3|96303.3|96358.5|96308.5|96350.6|96300.6|383
1581483300000|2020-02-12 04:55:00|96353.5|96303.5|96359.1|96309.1|96361.8|96311.8|96350.5|96300.5|448
1581483600000|2020-02-12 05:00:00|96360|96310|96352.3|96302.3|96367.3|96322.1|96335.3|96296.8|595
1581483900000|2020-02-12 05:05:00|96351.7|96301.7|96353.2|96303.2|96355.3|96315.1|96339.1|96297.7|388
1581484200000|2020-02-12 05:10:00|96353.1|96303.1|96342.7|96292.7|96355.5|96309.9|96328.5|96289.6|531
1581484500000|2020-02-12 05:15:00|96342.9|96292.9|96349.2|96299.2|96350.9|96300.9|96341.1|96291.1|396
1581484800000|2020-02-12 05:20:00|96350.1|96300.1|96335|96285|96351.6|96314.9|96326.7|96282.5|407
1581485100000|2020-02-12 05:25:00|96334.9|96284.9|96335.9|96310.9|96352.8|96313.6|96323.5|96284.1|586
1581485400000|2020-02-12 05:30:00|96335.8|96310.8|96325|96300|96349|96311.2|96324.1|96288.3|447
1581485700000|2020-02-12 05:35:00|96325.1|96300.1|96326.7|96301.7|96337.3|96304.5|96320|96283.4|448
1581486000000|2020-02-12 05:40:00|96326.6|96301.6|96338.5|96313.5|96359.6|96318.8|96326.6|96293.3|373
1581486300000|2020-02-12 05:45:00|96338.3|96313.3|96349.9|96324.9|96362.5|96329|96337.3|96309.9|460
1581486600000|2020-02-12 05:50:00|96350.1|96325.1|96355.3|96330.3|96373.2|96336.2|96348.3|96318.5|495
1581486900000|2020-02-12 05:55:00|96355.4|96330.4|96350.2|96325.2|96368.8|96331|96348.5|96312.1|427
1581487200000|2020-02-12 06:00:00|96350.1|96325.1|96362.7|96337.7|96370.1|96341.4|96350.1|96315.8|544
1581487500000|2020-02-12 06:05:00|96363.1|96338.1|96363.1|96338.1|96368.5|96338.4|96349.5|96316.6|448
1581487800000|2020-02-12 06:10:00|96362.5|96337.5|96379.4|96354.4|96381.5|96356.5|96350.6|96317.1|665
1581488100000|2020-02-12 06:15:00|96379|96354|96373|96348|96388.6|96354.3|96367.9|96333.4|511
1581488400000|2020-02-12 06:20:00|96373.1|96348.1|96378.6|96353.6|96379.2|96354.2|96368.1|96343.1|477
1581488700000|2020-02-12 06:25:00|96378.8|96353.8|96378.6|96353.6|96380.4|96355.4|96372.8|96347.8|631
1581489000000|2020-02-12 06:30:00|96378.7|96353.7|96368.3|96343.3|96379.8|96354.8|96362.4|96337.4|443
1581489300000|2020-02-12 06:35:00|96368.4|96343.4|96371|96346|96375.4|96350.4|96367.2|96342.2|512
1581489600000|2020-02-12 06:40:00|96371.2|96346.2|96375.6|96350.6|96385.4|96360.4|96370.8|96345.8|603
1581489900000|2020-02-12 06:45:00|96376|96351|96385.3|96360.3|96393.5|96366.2|96374.5|96339.2|626
1581490200000|2020-02-12 06:50:00|96385.2|96360.2|96389.8|96364.8|96391.7|96366.7|96368.9|96343.9|711
1581490500000|2020-02-12 06:55:00|96389.3|96364.3|96394.9|96369.9|96401.1|96376.1|96389|96364|698
1581490800000|2020-02-12 07:00:00|96394.3|96369.3|96395.6|96370.6|96410.4|96385.4|96386.6|96361.6|1547
1581491100000|2020-02-12 07:05:00|96395.5|96370.5|96438.3|96413.3|96439.3|96414.3|96394.4|96369.4|1085
1581491400000|2020-02-12 07:10:00|96438|96413|96430|96405|96441.6|96416.6|96423.8|96398.8|1492
1581491700000|2020-02-12 07:15:00|96430.6|96405.6|96370|96345|96434.5|96409.5|96368.2|96343.2|1687
1581492000000|2020-02-12 07:20:00|96369.3|96344.3|96354.6|96329.6|96369.8|96344.8|96333.2|96308.2|1451
1581492300000|2020-02-12 07:25:00|96354.4|96329.4|96356.3|96331.3|96380.4|96355.4|96345.9|96320.9|1463
1581492600000|2020-02-12 07:30:00|96356.6|96331.6|96284.9|96259.9|96356.7|96331.7|96277.9|96252.9|2122
1581492900000|2020-02-12 07:35:00|96283.1|96258.1|96297.5|96272.5|96314|96289|96276.1|96251.1|1824
1581493200000|2020-02-12 07:40:00|96297.4|96272.4|96291.4|96266.4|96298.6|96273.6|96274.5|96249.5|1510
1581493500000|2020-02-12 07:45:00|96291.5|96266.5|96343|96318|96354.3|96329.3|96287.5|96262.5|1847
1581493800000|2020-02-12 07:50:00|96343.1|96318.1|96361.5|96336.5|96374.5|96349.5|96342.2|96317.2|1606
1581494100000|2020-02-12 07:55:00|96362.3|96337.3|96281.1|96256.1|96367.9|96342.9|96273|96248|1621
1581494400000|2020-02-12 08:00:00|96281|96256|96281.2|96256.2|96301.8|96276.8|96275.9|96250.9|2000
1581494700000|2020-02-12 08:05:00|96280.8|96255.8|96246.7|96221.7|96284.9|96259.9|96246.7|96221.7|2012
1581495000000|2020-02-12 08:10:00|96246.6|96221.6|96271.5|96246.5|96285.5|96260.5|96246.6|96221.6|2000
1581495300000|2020-02-12 08:15:00|96271.4|96246.4|96252.6|96227.6|96272.1|96247.1|96244.8|96219.8|1636
1581495600000|2020-02-12 08:20:00|96252.5|96227.5|96234.6|96209.6|96268|96243|96229.8|96204.8|1579
1581495900000|2020-02-12 08:25:00|96234.7|96209.7|96365.5|96177.7|96373.7|96254.3|96234.7|96169.2|1824
1581496200000|2020-02-12 08:30:00|96365.9|96177.6|96186.9|96161.9|96368.7|96244.2|96158.5|96126.9|2200
1581496500000|2020-02-12 08:35:00|96187|96162|96200.4|96175.4|96222.9|96197.9|96184.3|96159.3|1863
1581496800000|2020-02-12 08:40:00|96201.5|96176.5|96216.7|96191.7|96239.7|96214.7|96186.5|96161.5|2037
1581497100000|2020-02-12 08:45:00|96215.7|96190.7|96182|96157|96218.2|96193.2|96179.9|96154.9|1905
1581497400000|2020-02-12 08:50:00|96182.2|96157.2|96165.2|96140.2|96193.6|96168.6|96147.7|96122.7|1723
1581497700000|2020-02-12 08:55:00|96165.5|96140.5|96174.5|96149.5|96187.2|96162.2|96153.3|96128.3|1470
1581498000000|2020-02-12 09:00:00|96174.7|96149.7|96224.9|96199.9|96224.9|96199.9|96162.2|96137.2|1875
1581498300000|2020-02-12 09:05:00|96225|96200|96208.5|96183.5|96231|96206|96194.2|96169.2|1677
1581498600000|2020-02-12 09:10:00|96208.4|96183.4|96191.6|96166.6|96209.9|96184.9|96184.7|96159.7|1541
1581498900000|2020-02-12 09:15:00|96191.5|96166.5|96207.8|96182.8|96215.6|96190.6|96179.6|96154.6|1743
1581499200000|2020-02-12 09:20:00|96207.9|96182.9|96305.2|96280.2|96312.9|96287.9|96207.2|96182.2|1573
1581499500000|2020-02-12 09:25:00|96305.1|96280.1|96279.2|96254.2|96306.9|96281.9|96243.8|96218.8|1480
1581499800000|2020-02-12 09:30:00|96279|96254|96297.8|96272.8|96299.5|96274.5|96273.3|96248.3|1374
1581500100000|2020-02-12 09:35:00|96297.6|96272.6|96261.2|96236.2|96298.7|96273.7|96255.9|96230.9|1630
1581500400000|2020-02-12 09:40:00|96261.7|96236.7|96224.6|96199.6|96267.1|96242.1|96211.4|96186.4|1411
1581500700000|2020-02-12 09:45:00|96224.3|96199.3|96233|96208|96240.3|96215.3|96210.9|96185.9|1315
1581501000000|2020-02-12 09:50:00|96233.1|96208.1|96246.8|96221.8|96249.6|96224.6|96228.2|96203.2|1251
1581501300000|2020-02-12 09:55:00|96247|96222|96214.7|96189.7|96248.1|96223.1|96178.8|96153.8|1423
1581501600000|2020-02-12 10:00:00|96215.1|96190.1|96216.8|96191.8|96238.7|96213.7|96210.7|96185.7|1591
1581501900000|2020-02-12 10:05:00|96217.4|96192.4|96203.6|96178.6|96223.1|96198.1|96184.6|96159.6|1614
1581502200000|2020-02-12 10:10:00|96203.7|96178.7|96208.6|96183.6|96230.1|96205.1|96200|96175|1253
1581502500000|2020-02-12 10:15:00|96208.5|96183.5|96220|96195|96227.8|96202.8|96205.6|96180.6|1230
1581502800000|2020-02-12 10:20:00|96219.7|96194.7|96210.7|96185.7|96227|96202|96205.2|96180.2|1126
1581503100000|2020-02-12 10:25:00|96210.9|96185.9|96214.2|96189.2|96227|96202|96204.3|96179.3|1574
1581503400000|2020-02-12 10:30:00|96214.1|96189.1|96245.9|96220.9|96253.1|96228.1|96208.8|96183.8|1514
1581503700000|2020-02-12 10:35:00|96246|96221|96242.1|96217.1|96259.4|96234.4|96233.5|96208.5|1500
1581504000000|2020-02-12 10:40:00|96241.8|96216.8|96243.5|96218.5|96250.1|96225.1|96229.8|96204.8|1378
1581504300000|2020-02-12 10:45:00|96243.4|96218.4|96252.3|96227.3|96257.1|96232.1|96237.7|96212.7|1176
1581504600000|2020-02-12 10:50:00|96251.8|96226.8|96231.5|96206.5|96273.6|96248.6|96229.7|96204.7|1250
1581504900000|2020-02-12 10:55:00|96231.6|96206.6|96233.1|96208.1|96240.2|96215.2|96219.4|96194.4|1119
1581505200000|2020-02-12 11:00:00|96232.7|96207.7|96270.2|96245.2|96280.9|96255.9|96232|96207|1768
1581505500000|2020-02-12 11:05:00|96270|96245|96263.2|96238.2|96276.2|96251.2|96251.1|96226.1|1288
1581505800000|2020-02-12 11:10:00|96263|96238|96248.3|96223.3|96266.6|96241.6|96245.9|96220.9|1079
1581506100000|2020-02-12 11:15:00|96249.2|96224.2|96259.8|96234.8|96270.4|96245.4|96249|96224|906
1581506400000|2020-02-12 11:20:00|96260.5|96235.5|96256.8|96231.8|96270.8|96245.8|96256.7|96231.7|782
1581506700000|2020-02-12 11:25:00|96257.2|96232.2|96229.2|96204.2|96258.1|96233.1|96225.5|96200.5|1471
1581507000000|2020-02-12 11:30:00|96228.8|96203.8|96202.4|96177.4|96236.4|96211.4|96200.5|96175.5|1418
1581507300000|2020-02-12 11:35:00|96202.6|96177.6|96234.2|96209.2|96253.5|96228.5|96202.1|96177.1|1639
1581507600000|2020-02-12 11:40:00|96233.9|96208.9|96214|96189|96235.8|96210.8|96198.1|96173.1|1116
1581507900000|2020-02-12 11:45:00|96214.3|96189.3|96204.7|96179.7|96220|96195|96189|96164|1266
1581508200000|2020-02-12 11:50:00|96204.4|96179.4|96203|96178|96215.7|96190.7|96185|96160|1143
1581508500000|2020-02-12 11:55:00|96203.1|96178.1|96217.4|96192.4|96220.5|96195.5|96203.1|96178.1|822
1581508800000|2020-02-12 12:00:00|96216.8|96191.8|96180.8|96155.8|96224.8|96199.8|96178.9|96153.9|1119
1581509100000|2020-02-12 12:05:00|96181.2|96156.2|96185.3|96160.3|96194.8|96169.8|96157.9|96132.9|1360
1581509400000|2020-02-12 12:10:00|96185.7|96160.7|96169|96144|96186.7|96161.7|96166.5|96141.5|1280
1581509700000|2020-02-12 12:15:00|96169.1|96144.1|96177.7|96152.7|96181.5|96156.5|96168.3|96143.3|1006
1581510000000|2020-02-12 12:20:00|96177.8|96152.8|96179.7|96154.7|96192.4|96167.4|96173.1|96148.1|1024
1581510300000|2020-02-12 12:25:00|96179.6|96154.6|96173.7|96148.7|96180.9|96155.9|96163.5|96138.5|1252
1581510600000|2020-02-12 12:30:00|96173.8|96148.8|96176.2|96151.2|96199.2|96174.2|96173.8|96148.8|1144
1581510900000|2020-02-12 12:35:00|96176|96151|96148.5|96123.5|96180.7|96155.7|96141|96116|1321
1581511200000|2020-02-12 12:40:00|96148.4|96123.4|96187.5|96162.5|96191.2|96166.2|96142.8|96117.8|1151
1581511500000|2020-02-12 12:45:00|96187.4|96162.4|96168.5|96143.5|96212.6|96187.6|96162.3|96137.3|1755
1581511800000|2020-02-12 12:50:00|96168.6|96143.6|96168.6|96143.6|96184.3|96159.3|96161.9|96136.9|1249
1581512100000|2020-02-12 12:55:00|96168.8|96143.8|96170.5|96145.5|96177.7|96152.7|96157|96132|1367
1581512400000|2020-02-12 13:00:00|96171.2|96146.2|96193.8|96168.8|96197.7|96172.7|96171.2|96146.2|1235
1581512700000|2020-02-12 13:05:00|96193.5|96168.5|96179.9|96154.9|96194.3|96169.3|96165.7|96140.7|1457
1581513000000|2020-02-12 13:10:00|96179.7|96154.7|96190.8|96165.8|96201.4|96176.4|96178.4|96153.4|1740
1581513300000|2020-02-12 13:15:00|96190.9|96165.9|96220.4|96195.4|96220.4|96195.4|96189.9|96164.9|1259
1581513600000|2020-02-12 13:20:00|96220.1|96195.1|96179.2|96154.2|96224.1|96199.1|96174.1|96149.1|1405
1581513900000|2020-02-12 13:25:00|96179.4|96154.4|96222.5|96197.5|96244.1|96219.1|96172.8|96147.8|1655
1581514200000|2020-02-12 13:30:00|96222.3|96197.3|96215.2|96190.2|96247.9|96222.9|96211.2|96186.2|1713
1581514500000|2020-02-12 13:35:00|96215.1|96190.1|96198|96173|96226.6|96201.6|96196.8|96171.8|1220
1581514800000|2020-02-12 13:40:00|96198.1|96173.1|96209|96184|96210.3|96185.3|96183.7|96158.7|1182
1581515100000|2020-02-12 13:45:00|96209.2|96184.2|96216.2|96191.2|96232.2|96207.2|96205|96180|1281
1581515400000|2020-02-12 13:50:00|96216.3|96191.3|96232.1|96207.1|96234.6|96209.6|96215.3|96190.3|1150
1581515700000|2020-02-12 13:55:00|96232|96207|96318|96293|96318.4|96293.4|96231.6|96206.6|1833
1581516000000|2020-02-12 14:00:00|96318.2|96293.2|96333.1|96308.1|96333.2|96308.2|96300.3|96275.3|1614
1581516300000|2020-02-12 14:05:00|96333.8|96308.8|96277.6|96252.6|96351|96326|96277.4|96252.4|1956
1581516600000|2020-02-12 14:10:00|96277.9|96252.9|96274.9|96249.9|96284.1|96259.1|96248.4|96223.4|1634
1581516900000|2020-02-12 14:15:00|96274.6|96249.6|96273.8|96248.8|96325.6|96300.6|96271.2|96246.2|1790
1581517200000|2020-02-12 14:20:00|96274.2|96249.2|96257.6|96232.6|96327|96302|96256.5|96231.5|1813
1581517500000|2020-02-12 14:25:00|96257.9|96232.9|96269.7|96244.7|96278|96253|96240.5|96215.5|1965
1581517800000|2020-02-12 14:30:00|96269.6|96244.6|96264.1|96239.1|96279|96254|96252.4|96227.4|1716
1581518100000|2020-02-12 14:35:00|96264.2|96239.2|96266.2|96241.2|96275.1|96250.1|96242.8|96217.8|1868
1581518400000|2020-02-12 14:40:00|96266|96241|96228.4|96203.4|96266.3|96241.3|96206.4|96181.4|2112
1581518700000|2020-02-12 14:45:00|96227.3|96202.3|96231.3|96206.3|96260.9|96235.9|96224.8|96199.8|1789
1581519000000|2020-02-12 14:50:00|96231.4|96206.4|96175|96150|96239|96214|96169.3|96144.3|2126
1581519300000|2020-02-12 14:55:00|96174.5|96149.5|96180|96155|96202.3|96177.3|96172|96147|2022
1581519600000|2020-02-12 15:00:00|96181.6|96156.6|96302.8|96277.8|96309.5|96284.5|96172.6|96147.6|2483
1581519900000|2020-02-12 15:05:00|96302.4|96277.4|96251.8|96226.8|96311.2|96286.2|96220.3|96195.3|2557
1581520200000|2020-02-12 15:10:00|96252.1|96227.1|96225.5|96200.5|96253.4|96228.4|96218|96193|2141
1581520500000|2020-02-12 15:15:00|96225.8|96200.8|96347.6|96322.6|96358.2|96333.2|96223.6|96198.6|2434
1581520800000|2020-02-12 15:20:00|96347.3|96322.3|96322.4|96297.4|96348|96323|96292.2|96267.2|2626
1581521100000|2020-02-12 15:25:00|96322.3|96297.3|96306.7|96281.7|96339.7|96314.7|96301.2|96276.2|2430
1581521400000|2020-02-12 15:30:00|96305|96280|96259|96234|96342.8|96317.8|96250|96225|2732
1581521700000|2020-02-12 15:35:00|96258.4|96233.4|96282.7|96257.7|96307.7|96282.7|96258|96233|2279
1581522000000|2020-02-12 15:40:00|96282.1|96257.1|96279.9|96254.9|96297.4|96272.4|96266.8|96241.8|2105
1581522300000|2020-02-12 15:45:00|96280.1|96255.1|96271.9|96246.9|96312.6|96287.6|96269.4|96244.4|1960
1581522600000|2020-02-12 15:50:00|96270.6|96245.6|96332.5|96307.5|96339|96314|96256.4|96231.4|2376
1581522900000|2020-02-12 15:55:00|96332.1|96307.1|96238|96213|96336.7|96311.7|96220.3|96195.3|2682
1581523200000|2020-02-12 16:00:00|96237.7|96212.7|96195.5|96170.5|96237.7|96212.7|96194.7|96169.7|2689
1581523500000|2020-02-12 16:05:00|96196.8|96171.8|96275.4|96250.4|96282.9|96257.9|96187.9|96162.9|2001
1581523800000|2020-02-12 16:10:00|96275.5|96250.5|96280.5|96255.5|96298.8|96273.8|96254.1|96229.1|1837
1581524100000|2020-02-12 16:15:00|96280.6|96255.6|96252.8|96227.8|96285.7|96260.7|96239.8|96214.8|1772
1581524400000|2020-02-12 16:20:00|96252.3|96227.3|96232|96207|96265.7|96240.7|96207.5|96182.5|1861
1581524700000|2020-02-12 16:25:00|96232.8|96207.8|96258.7|96233.7|96266.6|96241.6|96228.9|96203.9|1910
1581525000000|2020-02-12 16:30:00|96259.5|96234.5|96250.7|96225.7|96273.1|96248.1|96235|96210|1074
1581525300000|2020-02-12 16:35:00|96250.4|96225.4|96277.4|96252.4|96278.9|96253.9|96228.2|96203.2|1240
1581525600000|2020-02-12 16:40:00|96277.5|96252.5|96273.4|96248.4|96281.6|96256.6|96255.7|96230.7|1025
1581525900000|2020-02-12 16:45:00|96273.2|96248.2|96287.2|96262.2|96297.7|96272.7|96272.5|96247.5|962
1581526200000|2020-02-12 16:50:00|96287|96262|96271.9|96246.9|96293.4|96268.4|96270.7|96245.7|973
1581526500000|2020-02-12 16:55:00|96272|96247|96264.1|96239.1|96280.1|96255.1|96262|96237|731
1581526800000|2020-02-12 17:00:00|96264.6|96239.6|96278.1|96253.1|96278.1|96253.1|96251|96226|885
1581527100000|2020-02-12 17:05:00|96277.5|96252.5|96289|96264|96292.2|96267.2|96275|96250|925
1581527400000|2020-02-12 17:10:00|96288.9|96263.9|96359.5|96334.5|96372.4|96347.4|96287.7|96262.7|1388
1581527700000|2020-02-12 17:15:00|96358.6|96333.6|96352.3|96327.3|96386.4|96361.4|96342.7|96317.7|1560
1581528000000|2020-02-12 17:20:00|96352.4|96327.4|96333.9|96308.9|96352.7|96327.7|96331.2|96306.2|1042
1581528300000|2020-02-12 17:25:00|96334.4|96309.4|96351.3|96326.3|96358.1|96333.1|96329.1|96304.1|893
1581528600000|2020-02-12 17:30:00|96350.5|96325.5|96380|96355|96388|96363|96350.2|96325.2|1127
1581528900000|2020-02-12 17:35:00|96379.7|96354.7|96399.2|96374.2|96409.1|96384.1|96371.4|96346.4|1025
1581529200000|2020-02-12 17:40:00|96399.1|96374.1|96417.9|96392.9|96417.9|96392.9|96392|96367|958
1581529500000|2020-02-12 17:45:00|96418.1|96393.1|96399.1|96374.1|96419|96394|96397.7|96372.7|810
1581529800000|2020-02-12 17:50:00|96398.5|96373.5|96387.4|96362.4|96399.1|96374.1|96377.7|96352.7|686
1581530100000|2020-02-12 17:55:00|96387.1|96362.1|96392.5|96367.5|96402|96377|96379.4|96354.4|956
1581530400000|2020-02-12 18:00:00|96392.8|96367.8|96397.3|96372.3|96406.6|96381.6|96386.7|96361.7|1005
1581530700000|2020-02-12 18:05:00|96396.9|96371.9|96400.1|96375.1|96400.3|96375.3|96387.8|96362.8|773
1581531000000|2020-02-12 18:10:00|96400.9|96375.9|96429.7|96404.7|96436.6|96411.6|96393.4|96368.4|990
1581531300000|2020-02-12 18:15:00|96429.8|96404.8|96406.3|96381.3|96431.5|96406.5|96403.6|96378.6|724
1581531600000|2020-02-12 18:20:00|96406|96381|96386.8|96361.8|96407|96382|96385.3|96360.3|750
1581531900000|2020-02-12 18:25:00|96387|96362|96405.1|96380.1|96405.8|96380.8|96385|96360|624
1581532200000|2020-02-12 18:30:00|96405.4|96380.4|96398.1|96373.1|96410.3|96385.3|96390.5|96365.5|825
1581532500000|2020-02-12 18:35:00|96398.2|96373.2|96403.4|96378.4|96403.7|96378.7|96388.8|96363.8|597
1581532800000|2020-02-12 18:40:00|96403.7|96378.7|96401.6|96376.6|96403.7|96378.7|96398.2|96373.2|623
1581533100000|2020-02-12 18:45:00|96401.9|96376.9|96406.3|96381.3|96413.1|96388.1|96400.7|96375.7|600
1581533400000|2020-02-12 18:50:00|96405.9|96380.9|96406.8|96381.8|96408.8|96383.8|96401.1|96376.1|543
1581533700000|2020-02-12 18:55:00|96406.9|96381.9|96415.4|96390.4|96417.7|96392.7|96403.4|96378.4|636
1581534000000|2020-02-12 19:00:00|96413|96388|96390.9|96365.9|96415.8|96390.8|96388.4|96363.4|636
1581534300000|2020-02-12 19:05:00|96390.8|96365.8|96376.6|96351.6|96396.7|96371.7|96374.7|96349.7|564
1581534600000|2020-02-12 19:10:00|96376.5|96351.5|96389.6|96364.6|96389.9|96364.9|96376.5|96351.5|559
1581534900000|2020-02-12 19:15:00|96389.4|96364.4|96423.8|96398.8|96451.4|96426.4|96385.6|96360.6|704
1581535200000|2020-02-12 19:20:00|96422.3|96397.3|96431.9|96406.9|96467.9|96442.9|96416.3|96391.3|1624
1581535500000|2020-02-12 19:25:00|96432.5|96407.5|96430.7|96405.7|96443.7|96418.7|96416.4|96391.4|878
1581535800000|2020-02-12 19:30:00|96431|96406|96431.1|96406.1|96433.3|96408.3|96413.1|96388.1|998
1581536100000|2020-02-12 19:35:00|96431|96406|96416.1|96391.1|96431.3|96406.3|96407.4|96382.4|719
1581536400000|2020-02-12 19:40:00|96417.9|96392.9|96418.5|96393.5|96426.6|96401.6|96412|96387|714
1581536700000|2020-02-12 19:45:00|96418.9|96393.9|96433.8|96408.8|96433.8|96408.8|96408.8|96383.8|824
1581537000000|2020-02-12 19:50:00|96433.5|96408.5|96436|96411|96460.3|96435.3|96431|96406|1090
1581537300000|2020-02-12 19:55:00|96436.3|96411.3|96443.9|96418.9|96459.2|96434.2|96435.8|96410.8|1166
1581537600000|2020-02-12 20:00:00|96444.9|96419.9|96419.7|96394.7|96444.9|96419.9|96416.1|96391.1|1032
1581537900000|2020-02-12 20:05:00|96419.6|96394.6|96421.8|96396.8|96429.6|96404.6|96413.6|96388.6|748
1581538200000|2020-02-12 20:10:00|96422.1|96397.1|96429.5|96404.5|96440.6|96415.6|96420.5|96395.5|725
1581538500000|2020-02-12 20:15:00|96429.4|96404.4|96418.5|96393.5|96434|96409|96416.9|96391.9|747
1581538800000|2020-02-12 20:20:00|96417|96392|96415.5|96390.5|96422.9|96397.9|96414.2|96389.2|623
1581539100000|2020-02-12 20:25:00|96415.4|96390.4|96411.6|96386.6|96417.1|96392.1|96409.5|96384.5|510
1581539400000|2020-02-12 20:30:00|96411.5|96386.5|96410|96385|96415.1|96390.1|96401.5|96376.5|564
1581539700000|2020-02-12 20:35:00|96409.9|96384.9|96401.7|96376.7|96411.1|96386.1|96401.6|96376.6|534
1581540000000|2020-02-12 20:40:00|96402.1|96377.1|96379.1|96354.1|96412.6|96387.6|96376.5|96351.5|714
1581540300000|2020-02-12 20:45:00|96379.2|96354.2|96372.8|96347.8|96386.7|96361.7|96370|96345|755
1581540600000|2020-02-12 20:50:00|96373|96348|96364.9|96339.9|96378.1|96353.1|96363.9|96338.9|618
1581540900000|2020-02-12 20:55:00|96365|96340|96354.3|96329.3|96367|96342|96353.7|96328.7|902
1581541200000|2020-02-12 21:00:00|96353.7|96328.7|96363.4|96313.4|96364.3|96333|96349.5|96308.3|711
1581541500000|2020-02-12 21:05:00|96363.2|96313.2|96354.8|96329.8|96374.5|96335.1|96351.3|96312.1|416
1581541800000|2020-02-12 21:10:00|96354.9|96329.9|96359.1|96309.1|96381.2|96333.8|96345.9|96305.4|611
1581542100000|2020-02-12 21:15:00|96358.8|96308.8|96348.8|96323.8|96363.1|96328.7|96345.7|96301.4|470
1581542400000|2020-02-12 21:20:00|96360|96310|96358.4|96308.4|96362|96312|96349.2|96299.2|654
1581542700000|2020-02-12 21:25:00|96358|96308|96370.3|96320.3|96372.9|96322.9|96356.2|96306.2|796
1581543000000|2020-02-12 21:30:00|96369.6|96319.6|96384.5|96334.5|96386.3|96336.3|96366.7|96316.7|892
1581543300000|2020-02-12 21:35:00|96384.9|96334.9|96387|96337|96391.3|96341.3|96372.4|96322.4|543
1581543600000|2020-02-12 21:40:00|96386.5|96336.5|96383.1|96333.1|96392.7|96342.7|96376.5|96326.5|892
1581543900000|2020-02-12 21:45:00|96382.8|96332.8|96390.4|96340.4|96392.2|96342.2|96376.7|96326.7|1376
1581544200000|2020-02-12 21:50:00|96389.9|96339.9|96386|96336|96394.7|96344.7|96381.8|96331.8|967
1581544500000|2020-02-12 21:55:00|96386.1|96336.1|96362.7|96312.7|96408.3|96339.2|96360.1|96281.5|909
1581544800000|2020-02-12 22:00:00|96359.8|96309.8|96360.3|96310.3|96380.5|96321.9|96353.7|96293.2|167
1581545100000|2020-02-12 22:05:00|96378.3|96301.8|96395.2|96275.7|96410.1|96315.4|96351.4|96272.7|408
1581545400000|2020-02-12 22:10:00|96372.9|96287.2|96401|96295.6|96418.1|96331.6|96348.1|96266.4|614
1581545700000|2020-02-12 22:15:00|96400.4|96296.5|96370.9|96295.8|96410.8|96316.7|96354.7|96287|581
1581546000000|2020-02-12 22:20:00|96358.6|96308.6|96358.3|96308.3|96393.6|96312.9|96350.9|96283.5|456
1581546300000|2020-02-12 22:25:00|96371.2|96296.5|96359.9|96309.9|96398.6|96312.4|96353.2|96283.7|426
1581546600000|2020-02-12 22:30:00|96360.9|96310.9|96362.5|96312.5|96403.2|96323.9|96357.7|96293.7|810
1581546900000|2020-02-12 22:35:00|96363.6|96313.6|96365|96315|96404.1|96325.3|96359.2|96305.6|498
1581547200000|2020-02-12 22:40:00|96376.9|96306.7|96382.6|96332.6|96426.4|96341|96359.9|96303.5|541
1581547500000|2020-02-12 22:45:00|96377.1|96327.1|96403.5|96321.8|96425.2|96343.9|96369.1|96301.2|813
1581547800000|2020-02-12 22:50:00|96403.7|96322.1|96406.5|96335.1|96415.2|96345.2|96377.6|96318.8|842
1581548100000|2020-02-12 22:55:00|96406.3|96335.3|96388.1|96338.1|96418|96350.9|96386.1|96332.8|742
1581548400000|2020-02-12 23:00:00|96387.9|96337.9|96381.3|96356.3|96417.2|96363.8|96380.6|96332.5|519
1581548700000|2020-02-12 23:05:00|96381.1|96356.1|96390.1|96340.1|96397.7|96356.1|96376.7|96335.8|279
1581549000000|2020-02-12 23:10:00|96390.4|96340.4|96391.3|96341.3|96392.9|96353.7|96376.4|96338.9|188
1581549300000|2020-02-12 23:15:00|96391.5|96341.5|96395.1|96345.1|96402.8|96352.8|96377.5|96338.3|405
1581549600000|2020-02-12 23:20:00|96392.7|96342.7|96389.3|96339.3|96398.7|96355.3|96374.6|96337.1|387
1581549900000|2020-02-12 23:25:00|96389.2|96339.2|96390.7|96340.7|96397.3|96351|96375.3|96335.6|401
1581550200000|2020-02-12 23:30:00|96391|96341|96405.6|96355.6|96411.5|96368.5|96379.7|96339.4|510
1581550500000|2020-02-12 23:35:00|96407.2|96357.2|96400.1|96350.1|96412.3|96362.3|96396.3|96346.3|420
1581550800000|2020-02-12 23:40:00|96388.8|96363.8|96408.3|96358.3|96411.5|96371.5|96388|96349.2|412
1581551100000|2020-02-12 23:45:00|96408.5|96358.5|96411.4|96361.4|96429.2|96379.2|96386.2|96336.2|985
1581551400000|2020-02-12 23:50:00|96409.4|96359.4|96446.8|96396.8|96462.4|96412.4|96408.4|96358.4|1475
1581551700000|2020-02-12 23:55:00|96446.2|96396.2|96416.6|96366.6|96459.8|96409.8|96401.5|96351.5|1192
1581552000000|2020-02-13 00:00:00|96422|96372|96436.3|96386.3|96441|96391|96410.9|96360.9|990
1581552300000|2020-02-13 00:05:00|96434.5|96384.5|96434.8|96384.8|96446.7|96402.8|96419.1|96369.1|1380
1581552600000|2020-02-13 00:10:00|96433.6|96383.6|96447.9|96397.9|96453.3|96403.3|96430.9|96380.9|1175
1581552900000|2020-02-13 00:15:00|96447.7|96397.7|96439.8|96389.8|96453.2|96403.2|96437.8|96387.8|763
1581553200000|2020-02-13 00:20:00|96441.1|96391.1|96466.8|96416.8|96479.2|96429.2|96437.5|96387.5|791
1581553500000|2020-02-13 00:25:00|96467.2|96417.2|96455.7|96405.7|96467.2|96417.2|96447.9|96397.9|680
1581553800000|2020-02-13 00:30:00|96455.1|96405.1|96482|96432|96482.4|96444.5|96453.2|96403.2|697
1581554100000|2020-02-13 00:35:00|96481.3|96431.3|96475.7|96425.7|96482.4|96432.4|96468|96418|641
1581554400000|2020-02-13 00:40:00|96475.9|96425.9|96510.5|96460.5|96513.4|96463.4|96472.7|96422.7|760
1581554700000|2020-02-13 00:45:00|96510.1|96460.1|96522.3|96472.3|96525.6|96475.6|96488.9|96438.9|618
1581555000000|2020-02-13 00:50:00|96521.3|96471.3|96537|96487|96539|96489|96515.9|96465.9|543
1581555300000|2020-02-13 00:55:00|96536.7|96486.7|96530.5|96505.5|96550.3|96511.6|96518.2|96482.5|576
1581555600000|2020-02-13 01:00:00|96532.3|96507.3|96522|96497|96538.1|96513.1|96521.3|96496.3|582
1581555900000|2020-02-13 01:05:00|96521.9|96496.9|96520.5|96495.5|96525.8|96500.8|96520.1|96495.1|417
1581556200000|2020-02-13 01:10:00|96520.6|96495.6|96509|96459|96521.9|96496.9|96500.8|96450.8|701
1581556500000|2020-02-13 01:15:00|96510.5|96460.5|96521.6|96471.6|96524|96474|96508.2|96458.2|562
1581556800000|2020-02-13 01:20:00|96521.9|96471.9|96519.5|96469.5|96524.5|96474.5|96518.1|96468.1|390
1581557100000|2020-02-13 01:25:00|96519.7|96469.7|96487.1|96437.1|96523.4|96473.4|96476.3|96426.3|661
1581557400000|2020-02-13 01:30:00|96487.3|96437.3|96511.4|96461.4|96512.4|96462.4|96486|96436|681
1581557700000|2020-02-13 01:35:00|96511.7|96461.7|96511.2|96461.2|96517.5|96467.5|96507.1|96457.1|554
1581558000000|2020-02-13 01:40:00|96511.1|96461.1|96516.3|96466.3|96519.1|96469.1|96503.5|96453.5|615
1581558300000|2020-02-13 01:45:00|96516.7|96466.7|96478.5|96428.5|96517.8|96467.8|96477.3|96427.3|648
1581558600000|2020-02-13 01:50:00|96480|96430|96476.3|96426.3|96481.6|96431.6|96466.8|96416.8|421
1581558900000|2020-02-13 01:55:00|96476.7|96426.7|96471|96421|96477.4|96439.8|96459.5|96416.4|500
1581559200000|2020-02-13 02:00:00|96470.7|96420.7|96524.3|96474.3|96525.1|96475.1|96458.6|96420.4|670
1581559500000|2020-02-13 02:05:00|96524.5|96474.5|96492.1|96467.1|96535.2|96485.2|96489.7|96451.7|1017
1581559800000|2020-02-13 02:10:00|96492.2|96467.2|96485.3|96460.3|96503.9|96467.5|96482.7|96449.7|354
1581560100000|2020-02-13 02:15:00|96485.5|96460.5|96478.9|96428.9|96502.1|96466.4|96465.9|96427.3|763
1581560400000|2020-02-13 02:20:00|96479|96429|96476.3|96451.3|96489.7|96452.9|96465.7|96429|385
1581560700000|2020-02-13 02:25:00|96475.6|96450.6|96494.5|96444.5|96494.7|96458.1|96474.7|96434.2|401
1581561000000|2020-02-13 02:30:00|96490.8|96440.8|96482.8|96432.8|96491.3|96456.2|96472.6|96429|493
1581561300000|2020-02-13 02:35:00|96482.7|96432.7|96488|96438|96494.1|96444.1|96481.2|96431.2|519
1581561600000|2020-02-13 02:40:00|96488.1|96438.1|96528.1|96478.1|96530.3|96482.3|96485.1|96435.1|522
1581561900000|2020-02-13 02:45:00|96528.2|96478.2|96515.5|96465.5|96530|96480|96513.5|96463.5|449
1581562200000|2020-02-13 02:50:00|96515.6|96465.6|96515.7|96465.7|96523.8|96473.8|96511.4|96461.4|379
1581562500000|2020-02-13 02:55:00|96515.8|96465.8|96526.7|96501.7|96540.2|96501.9|96503.2|96465.8|522
1581562800000|2020-02-13 03:00:00|96526.8|96501.8|96552|96502|96554.2|96516.5|96525.9|96490.7|539
1581563100000|2020-02-13 03:05:00|96551.8|96501.8|96556.6|96506.6|96569|96519|96539.3|96501.3|587
1581563400000|2020-02-13 03:10:00|96557|96507|96554.8|96504.8|96564.4|96524|96547.3|96504.8|481
1581563700000|2020-02-13 03:15:00|96554.7|96504.7|96543.5|96493.5|96556.7|96506.7|96542.8|96492.8|419
1581564000000|2020-02-13 03:20:00|96543.6|96493.6|96548|96498|96553.4|96503.4|96541.9|96491.9|407
1581564300000|2020-02-13 03:25:00|96547.2|96497.2|96547.8|96497.8|96550.3|96510.3|96533|96494.5|455
1581564600000|2020-02-13 03:30:00|96547.9|96497.9|96528.3|96503.3|96549.3|96505.8|96520.9|96484.9|521
1581564900000|2020-02-13 03:35:00|96528.8|96503.8|96534.5|96484.5|96541.1|96504.4|96511|96471|663
1581565200000|2020-02-13 03:40:00|96535.3|96485.3|96538.4|96488.4|96538.4|96500.4|96511.3|96476.5|513
1581565500000|2020-02-13 03:45:00|96541|96491|96525.8|96500.8|96541.4|96502.5|96517.1|96480.3|433
1581565800000|2020-02-13 03:50:00|96526.3|96501.3|96553.6|96503.6|96556.8|96511.7|96525.8|96486.3|815
1581566100000|2020-02-13 03:55:00|96553.7|96503.7|96536.1|96511.1|96559.3|96522.8|96534.8|96495.7|1039
1581566400000|2020-02-13 04:00:00|96536.2|96511.2|96533.6|96508.6|96556.7|96518|96531|96493.5|452
1581566700000|2020-02-13 04:05:00|96534|96509|96531.8|96506.8|96548.1|96511.4|96530.1|96495.3|297
1581567000000|2020-02-13 04:10:00|96531.7|96506.7|96538.7|96513.7|96553.5|96515.8|96531.5|96495|293
1581567300000|2020-02-13 04:15:00|96538.5|96513.5|96557.9|96507.9|96561.7|96523.8|96535.5|96502.4|431
1581567600000|2020-02-13 04:20:00|96557.5|96507.5|96545.3|96520.3|96560.5|96524.1|96538.8|96507.5|639
1581567900000|2020-02-13 04:25:00|96545.6|96520.6|96549.6|96524.6|96564.8|96531.6|96543.1|96510.6|441
1581568200000|2020-02-13 04:30:00|96549.7|96524.7|96561.9|96511.9|96570.3|96532.2|96538.2|96502.7|592
1581568500000|2020-02-13 04:35:00|96559.5|96509.5|96561.5|96511.5|96572.5|96536.1|96548.4|96507.3|467
1581568800000|2020-02-13 04:40:00|96564.2|96514.2|96552.3|96527.3|96568.5|96532.2|96549.8|96511.8|426
1581569100000|2020-02-13 04:45:00|96552.4|96527.4|96575.7|96525.7|96579.1|96541.5|96551|96517.7|597
1581569400000|2020-02-13 04:50:00|96560.8|96535.8|96568.9|96543.9|96593.4|96546.3|96560.8|96525.4|483
1581569700000|2020-02-13 04:55:00|96568.5|96543.5|96567.5|96517.5|96584.4|96547.8|96554.7|96515.4|505
1581570000000|2020-02-13 05:00:00|96567.7|96517.7|96554.6|96529.6|96570.3|96536.7|96549.2|96513.5|512
1581570300000|2020-02-13 05:05:00|96553.4|96528.4|96546.8|96521.8|96562.4|96531|96541.4|96508.4|439
1581570600000|2020-02-13 05:10:00|96546|96521|96555.4|96530.4|96557.3|96532.3|96543.6|96518.6|364
1581570900000|2020-02-13 05:15:00|96556.4|96531.4|96552.8|96527.8|96558.9|96533.9|96548.7|96523.7|414
1581571200000|2020-02-13 05:20:00|96552.3|96527.3|96547.7|96522.7|96560.6|96528.8|96542.3|96506.3|284
1581571500000|2020-02-13 05:25:00|96547.8|96522.8|96564.7|96539.7|96580.7|96545.6|96544.1|96505.6|473
1581571800000|2020-02-13 05:30:00|96564.9|96539.9|96555.5|96530.5|96573.6|96539.9|96554.8|96516.5|514
1581572100000|2020-02-13 05:35:00|96551.9|96526.9|96545.6|96520.6|96557.5|96532.5|96544.2|96519.2|463
1581572400000|2020-02-13 05:40:00|96545.8|96520.8|96545.4|96520.4|96553.4|96528.4|96544.1|96519.1|427
1581572700000|2020-02-13 05:45:00|96544.4|96519.4|96547.3|96522.3|96549.8|96524.8|96541.2|96516.2|432
1581573000000|2020-02-13 05:50:00|96546.9|96521.9|96539.4|96514.4|96554.4|96522.4|96536.6|96496.6|459
1581573300000|2020-02-13 05:55:00|96539|96514|96536.1|96511.1|96544.1|96519.1|96534.3|96509.3|620
1581573600000|2020-02-13 06:00:00|96534.6|96509.6|96572.1|96522.1|96586.9|96547.2|96522.5|96493.7|1052
1581573900000|2020-02-13 06:05:00|96572.8|96522.8|96578.5|96553.5|96578.5|96553.5|96560.4|96521.1|587
1581574200000|2020-02-13 06:10:00|96578.4|96553.4|96569.1|96544.1|96586.9|96555.7|96567|96532.7|606
1581574500000|2020-02-13 06:15:00|96569|96544|96563.6|96538.6|96582|96549.7|96562.7|96525.4|593
1581574800000|2020-02-13 06:20:00|96563.1|96538.1|96567.3|96542.3|96568.1|96543.1|96556.4|96531.4|562
1581575100000|2020-02-13 06:25:00|96567.2|96542.2|96575|96525|96576.1|96549.1|96563.9|96524.3|500
1581575400000|2020-02-13 06:30:00|96574.8|96524.8|96573|96548|96583|96550.4|96551.2|96514|668
1581575700000|2020-02-13 06:35:00|96574.5|96549.5|96580.2|96555.2|96589|96557.4|96569.2|96533.5|438
1581576000000|2020-02-13 06:40:00|96580.4|96555.4|96593.5|96568.5|96595.7|96570.7|96579.7|96554.7|636
1581576300000|2020-02-13 06:45:00|96593.9|96568.9|96595.9|96545.9|96603.7|96570.4|96582.9|96544.9|600
1581576600000|2020-02-13 06:50:00|96595.7|96545.7|96595.8|96545.8|96625.6|96578.1|96580.1|96542.5|558
1581576900000|2020-02-13 06:55:00|96595.7|96545.7|96592.5|96542.5|96629.7|96592.3|96586.1|96542.5|859
1581577200000|2020-02-13 07:00:00|96592.6|96542.6|96567.7|96542.7|96598.1|96564.8|96562.7|96527.3|1264
1581577500000|2020-02-13 07:05:00|96568.4|96543.4|96544.8|96519.8|96581.8|96556.8|96544.7|96519.7|1439
1581577800000|2020-02-13 07:10:00|96544|96519|96564.2|96539.2|96571.7|96546.7|96540.5|96515.5|1460
1581578100000|2020-02-13 07:15:00|96564.8|96539.8|96571.6|96546.6|96583.3|96558.3|96557.5|96532.5|1041
1581578400000|2020-02-13 07:20:00|96571.2|96546.2|96545.9|96520.9|96571.2|96546.2|96538.4|96513.4|1578
1581578700000|2020-02-13 07:25:00|96546.2|96521.2|96551.9|96526.9|96582.1|96557.1|96545.7|96520.7|1831
1581579000000|2020-02-13 07:30:00|96552.4|96527.4|96528.4|96503.4|96560.6|96535.6|96509.8|96484.8|1678
1581579300000|2020-02-13 07:35:00|96529.1|96504.1|96508.2|96483.2|96529.7|96504.7|96495.2|96470.2|1280
1581579600000|2020-02-13 07:40:00|96508.4|96483.4|96514.9|96489.9|96519.9|96494.9|96489.8|96464.8|1098
1581579900000|2020-02-13 07:45:00|96514.7|96489.7|96461.6|96436.6|96524.9|96499.9|96457.1|96432.1|2111
1581580200000|2020-02-13 07:50:00|96461.4|96436.4|96489|96464|96499.8|96474.8|96460|96435|1503
1581580500000|2020-02-13 07:55:00|96489.3|96464.3|96431.2|96406.2|96507.2|96482.2|96422.1|96397.1|1987
1581580800000|2020-02-13 08:00:00|96431.4|96406.4|96449|96424|96491.8|96466.8|96418.9|96393.9|2347
1581581100000|2020-02-13 08:05:00|96449.1|96424.1|96472.9|96447.9|96480.3|96455.3|96425.7|96400.7|1895
1581581400000|2020-02-13 08:10:00|96473|96448|96493|96468|96521|96496|96468.5|96443.5|1781
1581581700000|2020-02-13 08:15:00|96493.1|96468.1|96500.2|96475.2|96511.8|96486.8|96469.8|96444.8|1759
1581582000000|2020-02-13 08:20:00|96499.5|96474.5|96453.4|96428.4|96503.1|96478.1|96446.7|96421.7|1816
1581582300000|2020-02-13 08:25:00|96453.3|96428.3|96463|96438|96491.7|96466.7|96442.7|96417.7|1578
1581582600000|2020-02-13 08:30:00|96464.1|96439.1|96436.6|96411.6|96464.6|96439.6|96428.4|96403.4|1942
1581582900000|2020-02-13 08:35:00|96436.3|96411.3|96377.6|96352.6|96442.9|96417.9|96370.2|96345.2|1548
1581583200000|2020-02-13 08:40:00|96377.7|96352.7|96404.6|96379.6|96410.4|96385.4|96377.1|96352.1|1607
1581583500000|2020-02-13 08:45:00|96404.8|96379.8|96393.5|96368.5|96420.6|96395.6|96384|96359|1329
1581583800000|2020-02-13 08:50:00|96393.6|96368.6|96388.3|96363.3|96398.4|96373.4|96376.4|96351.4|1466
1581584100000|2020-02-13 08:55:00|96388.5|96363.5|96353.5|96328.5|96396.2|96371.2|96348.9|96323.9|1124
1581584400000|2020-02-13 09:00:00|96353.3|96328.3|96307.9|96282.9|96360.6|96335.6|96284.7|96259.7|1435
1581584700000|2020-02-13 09:05:00|96307.8|96282.8|96357.7|96332.7|96361.4|96336.4|96293|96268|1833
1581585000000|2020-02-13 09:10:00|96357.1|96332.1|96331.2|96306.2|96357.4|96332.4|96310.9|96285.9|1617
1581585300000|2020-02-13 09:15:00|96330.8|96305.8|96366|96341|96370.2|96345.2|96330|96305|1423
1581585600000|2020-02-13 09:20:00|96365.3|96340.3|96356.1|96331.1|96370|96345|96343.7|96318.7|1433
1581585900000|2020-02-13 09:25:00|96356|96331|96396.3|96371.3|96419.3|96394.3|96354.8|96329.8|1685
1581586200000|2020-02-13 09:30:00|96396.2|96371.2|96335.4|96310.4|96398.1|96373.1|96329.9|96304.9|1510
1581586500000|2020-02-13 09:35:00|96335.5|96310.5|96333|96308|96354.8|96329.8|96323.7|96298.7|1361
1581586800000|2020-02-13 09:40:00|96333.7|96308.7|96345.7|96320.7|96363.7|96338.7|96333|96308|1573
1581587100000|2020-02-13 09:45:00|96345.6|96320.6|96333|96308|96346.7|96321.7|96303.2|96278.2|1774
1581587400000|2020-02-13 09:50:00|96332.9|96307.9|96314.4|96289.4|96334.4|96309.4|96300.9|96275.9|1585
1581587700000|2020-02-13 09:55:00|96314.8|96289.8|96326.9|96301.9|96356.9|96331.9|96312.7|96287.7|1680
1581588000000|2020-02-13 10:00:00|96326.5|96301.5|96394.7|96369.7|96399.1|96374.1|96326.5|96301.5|1925
1581588300000|2020-02-13 10:05:00|96395.2|96370.2|96456.5|96431.5|96458.6|96433.6|96389|96364|1849
1581588600000|2020-02-13 10:10:00|96456.7|96431.7|96460.9|96435.9|96479.8|96454.8|96445.7|96420.7|2369
1581588900000|2020-02-13 10:15:00|96460.8|96435.8|96473.9|96448.9|96487.4|96462.4|96443.3|96418.3|2079
1581589200000|2020-02-13 10:20:00|96473.2|96448.2|96388.2|96363.2|96474.4|96449.4|96385.1|96360.1|1886
1581589500000|2020-02-13 10:25:00|96389.3|96364.3|96340.9|96315.9|96389.9|96364.9|96333.2|96308.2|1751
1581589800000|2020-02-13 10:30:00|96341.3|96316.3|96354.6|96329.6|96364.8|96339.8|96339.4|96314.4|1348
1581590100000|2020-02-13 10:35:00|96354.2|96329.2|96296.9|96271.9|96355.8|96330.8|96296.8|96271.8|1337
1581590400000|2020-02-13 10:40:00|96297.4|96272.4|96345.8|96320.8|96348.5|96323.5|96297.2|96272.2|1787
1581590700000|2020-02-13 10:45:00|96345.5|96320.5|96360.9|96335.9|96362.5|96337.5|96337.9|96312.9|1669
1581591000000|2020-02-13 10:50:00|96360.5|96335.5|96400.8|96375.8|96412.3|96387.3|96354.3|96329.3|1362
1581591300000|2020-02-13 10:55:00|96401.3|96376.3|96465.3|96440.3|96474.4|96449.4|96397.3|96372.3|1752
1581591600000|2020-02-13 11:00:00|96464.7|96439.7|96522.2|96497.2|96522.2|96497.2|96444.2|96419.2|2192
1581591900000|2020-02-13 11:05:00|96522|96497|96503.4|96478.4|96529.3|96504.3|96501.3|96476.3|1828
1581592200000|2020-02-13 11:10:00|96503.1|96478.1|96496.4|96471.4|96511|96486|96479.4|96454.4|1563
1581592500000|2020-02-13 11:15:00|96496.3|96471.3|96489.4|96464.4|96498.4|96473.4|96453.3|96428.3|1826
1581592800000|2020-02-13 11:20:00|96489.6|96464.6|96548.6|96523.6|96560.1|96535.1|96488.5|96463.5|2019
1581593100000|2020-02-13 11:25:00|96550|96525|96523.6|96498.6|96552.7|96527.7|96505.5|96480.5|1834
1581593400000|2020-02-13 11:30:00|96523.5|96498.5|96492.5|96467.5|96524|96499|96485.3|96460.3|1558
1581593700000|2020-02-13 11:35:00|96491.7|96466.7|96489.1|96464.1|96513.5|96488.5|96482.2|96457.2|1704
1581594000000|2020-02-13 11:40:00|96488.8|96463.8|96504.5|96479.5|96526.3|96501.3|96478.4|96453.4|1520
1581594300000|2020-02-13 11:45:00|96504.6|96479.6|96504|96479|96518|96493|96477.8|96452.8|1697
1581594600000|2020-02-13 11:50:00|96503.9|96478.9|96479.7|96454.7|96511.2|96486.2|96461.1|96436.1|1961
1581594900000|2020-02-13 11:55:00|96479.9|96454.9|96569.2|96544.2|96595|96570|96459.4|96434.4|2435
1581595200000|2020-02-13 12:00:00|96571.1|96546.1|96582|96557|96593.4|96568.4|96540.5|96515.5|2192
1581595500000|2020-02-13 12:05:00|96581.8|96556.8|96584.2|96559.2|96589.5|96564.5|96556.4|96531.4|2087
1581595800000|2020-02-13 12:10:00|96583.4|96558.4|96579.2|96554.2|96614.8|96589.8|96577.9|96552.9|2000
1581596100000|2020-02-13 12:15:00|96579.9|96554.9|96571.8|96546.8|96588.2|96563.2|96557.5|96532.5|2074
1581596400000|2020-02-13 12:20:00|96571.7|96546.7|96589.3|96564.3|96589.8|96564.8|96564.6|96539.6|1893
1581596700000|2020-02-13 12:25:00|96589.1|96564.1|96609|96584|96617|96592|96584.6|96559.6|1978
1581597000000|2020-02-13 12:30:00|96607.9|96582.9|96610.4|96585.4|96630.2|96605.2|96595|96570|1976
1581597300000|2020-02-13 12:35:00|96610.5|96585.5|96596.5|96571.5|96611.7|96586.7|96579.2|96554.2|1991
1581597600000|2020-02-13 12:40:00|96596.4|96571.4|96511.9|96486.9|96596.6|96571.6|96503.2|96478.2|2121
1581597900000|2020-02-13 12:45:00|96512.6|96487.6|96546.4|96521.4|96553.3|96528.3|96486.6|96461.6|1879
1581598200000|2020-02-13 12:50:00|96546.2|96521.2|96555.5|96530.5|96555.8|96530.8|96516.6|96491.6|1752
1581598500000|2020-02-13 12:55:00|96556.1|96531.1|96530.3|96505.3|96584.7|96559.7|96522.1|96497.1|2116
1581598800000|2020-02-13 13:00:00|96530.2|96505.2|96498.6|96473.6|96582.7|96557.7|96493.3|96468.3|2026
1581599100000|2020-02-13 13:05:00|96498.8|96473.8|96541.5|96516.5|96541.7|96516.7|96484.6|96459.6|1675
1581599400000|2020-02-13 13:10:00|96542.1|96517.1|96473.2|96448.2|96553.8|96528.8|96468.6|96443.6|1816
1581599700000|2020-02-13 13:15:00|96473.1|96448.1|96475.8|96450.8|96482.5|96457.5|96451.1|96426.1|2424
1581600000000|2020-02-13 13:20:00|96475.3|96450.3|96570.9|96545.9|96570.9|96545.9|96470.1|96445.1|1711
1581600300000|2020-02-13 13:25:00|96570.3|96545.3|96622.2|96551.7|96638.2|96594.2|96567.8|96542.8|1875
1581600600000|2020-02-13 13:30:00|96624.2|96551.8|96594.4|96569.4|96624.2|96579.5|96555.1|96529.5|1853
1581600900000|2020-02-13 13:35:00|96594.5|96569.5|96619.2|96594.2|96631.3|96606.3|96588.1|96563.1|1949
1581601200000|2020-02-13 13:40:00|96620.5|96595.5|96579.9|96554.9|96623.9|96598.9|96567.1|96542.1|1816
1581601500000|2020-02-13 13:45:00|96579.5|96554.5|96571.1|96546.1|96586.3|96561.3|96547.9|96522.9|1977
1581601800000|2020-02-13 13:50:00|96571.3|96546.3|96566.8|96541.8|96587.5|96562.5|96559.9|96534.9|2184
1581602100000|2020-02-13 13:55:00|96566.7|96541.7|96591.4|96566.4|96611.8|96586.8|96560.8|96535.8|2062
1581602400000|2020-02-13 14:00:00|96590.2|96565.2|96605.7|96580.7|96609.7|96584.7|96567.9|96542.9|2075
1581602700000|2020-02-13 14:05:00|96605.6|96580.6|96595.6|96570.6|96643.6|96618.6|96585|96560|2412
1581603000000|2020-02-13 14:10:00|96595.9|96570.9|96615.8|96590.8|96624.9|96599.9|96593.6|96568.6|1971
1581603300000|2020-02-13 14:15:00|96613.5|96588.5|96590.6|96565.6|96618.1|96593.1|96585.8|96560.8|2369
1581603600000|2020-02-13 14:20:00|96590.5|96565.5|96567.5|96542.5|96591.6|96566.6|96566.7|96541.7|1694
1581603900000|2020-02-13 14:25:00|96568.1|96543.1|96598.8|96573.8|96622.4|96597.4|96567.2|96542.2|2011
1581604200000|2020-02-13 14:30:00|96599.1|96574.1|96573.4|96548.4|96604.4|96579.4|96567.7|96542.7|2350
1581604500000|2020-02-13 14:35:00|96573.3|96548.3|96548|96523|96574.2|96549.2|96543.4|96518.4|1809
1581604800000|2020-02-13 14:40:00|96547.8|96522.8|96584.7|96559.7|96593.9|96568.9|96522.6|96497.6|2306
1581605100000|2020-02-13 14:45:00|96583.9|96558.9|96569.5|96544.5|96600|96575|96560.8|96535.8|2232
1581605400000|2020-02-13 14:50:00|96569.9|96544.9|96582.6|96557.6|96600.5|96575.5|96559.9|96534.9|2320
1581605700000|2020-02-13 14:55:00|96582.8|96557.8|96621.2|96596.2|96625.8|96600.8|96579.6|96554.6|2384
1581606000000|2020-02-13 15:00:00|96621.4|96596.4|96604.6|96579.6|96637.4|96612.4|96594.3|96569.3|2875
1581606300000|2020-02-13 15:05:00|96604.1|96579.1|96666.6|96641.6|96669.1|96644.1|96597.4|96572.4|2458
1581606600000|2020-02-13 15:10:00|96666.5|96641.5|96630.4|96605.4|96667.1|96642.1|96616.4|96591.4|2306
1581606900000|2020-02-13 15:15:00|96629.9|96604.9|96697.5|96672.5|96713.1|96688.1|96609.6|96584.6|2533
1581607200000|2020-02-13 15:20:00|96699.5|96674.5|96775.3|96750.3|96791.6|96766.6|96699.5|96674.5|2864
1581607500000|2020-02-13 15:25:00|96775.8|96750.8|96759.3|96734.3|96775.8|96750.8|96728.3|96703.3|2649
1581607800000|2020-02-13 15:30:00|96764.7|96739.7|96734.4|96709.4|96788|96763|96729.3|96704.3|2454
1581608100000|2020-02-13 15:35:00|96734.3|96709.3|96738.3|96713.3|96754.1|96729.1|96694.4|96669.4|2594
1581608400000|2020-02-13 15:40:00|96738.5|96713.5|96718|96693|96757.6|96732.6|96716.1|96691.1|2109
1581608700000|2020-02-13 15:45:00|96717.6|96692.6|96689.7|96664.7|96726.5|96701.5|96686.7|96661.7|2432
1581609000000|2020-02-13 15:50:00|96689.6|96664.6|96717.5|96692.5|96718.6|96693.6|96685.3|96660.3|2338
1581609300000|2020-02-13 15:55:00|96718.5|96693.5|96723.5|96698.5|96756.5|96731.5|96691.6|96666.6|2986
1581609600000|2020-02-13 16:00:00|96723.4|96698.4|96709.3|96684.3|96735.1|96710.1|96698.1|96673.1|2474
1581609900000|2020-02-13 16:05:00|96709.4|96684.4|96730.3|96705.3|96748.9|96723.9|96694.6|96669.6|2132
1581610200000|2020-02-13 16:10:00|96730.9|96705.9|96702.6|96677.6|96754.6|96729.6|96697.5|96672.5|1891
1581610500000|2020-02-13 16:15:00|96703.1|96678.1|96702.2|96677.2|96744.7|96719.7|96692.6|96667.6|1875
1581610800000|2020-02-13 16:20:00|96702.6|96677.6|96710.2|96685.2|96721.7|96696.7|96688.5|96663.5|1368
1581611100000|2020-02-13 16:25:00|96710.1|96685.1|96722.1|96697.1|96727.4|96702.4|96705.8|96680.8|1411
1581611400000|2020-02-13 16:30:00|96722.3|96697.3|96744.6|96719.6|96748.3|96723.3|96714.8|96689.8|1391
1581611700000|2020-02-13 16:35:00|96743.8|96718.8|96737.5|96712.5|96762.2|96737.2|96726.4|96701.4|1155
1581612000000|2020-02-13 16:40:00|96738.2|96713.2|96754.7|96729.7|96759.8|96734.8|96737.6|96712.6|1191
1581612300000|2020-02-13 16:45:00|96754.8|96729.8|96765.6|96740.6|96777.6|96752.6|96753.1|96728.1|882
1581612600000|2020-02-13 16:50:00|96765.9|96740.9|96766.5|96741.5|96772.5|96747.5|96760.1|96735.1|925
1581612900000|2020-02-13 16:55:00|96766.6|96741.6|96823.7|96798.7|96827.4|96802.4|96753.2|96728.2|1051
1581613200000|2020-02-13 17:00:00|96824.1|96799.1|96831|96806|96835.2|96810.2|96809.9|96784.9|997
1581613500000|2020-02-13 17:05:00|96830.6|96805.6|96843.4|96818.4|96844.1|96819.1|96822.7|96797.7|846
1581613800000|2020-02-13 17:10:00|96843.3|96818.3|96874.9|96849.9|96893.1|96868.1|96831.3|96806.3|1023
1581614100000|2020-02-13 17:15:00|96874.7|96849.7|96870.5|96845.5|96878.8|96853.8|96856.4|96831.4|786
1581614400000|2020-02-13 17:20:00|96870.4|96845.4|96855.5|96830.5|96901.6|96876.6|96850.9|96825.9|1052
1581614700000|2020-02-13 17:25:00|96855.2|96830.2|96850|96825|96857.4|96832.4|96844.8|96819.8|898
1581615000000|2020-02-13 17:30:00|96850.4|96825.4|96840.8|96815.8|96856.5|96831.5|96838.6|96813.6|848
1581615300000|2020-02-13 17:35:00|96840.6|96815.6|96862.2|96837.2|96873.1|96848.1|96829.9|96804.9|990
1581615600000|2020-02-13 17:40:00|96861.9|96836.9|96886.2|96861.2|96890.5|96865.5|96852|96827|800
1581615900000|2020-02-13 17:45:00|96882.3|96857.3|96874.9|96849.9|96893.1|96868.1|96871.4|96846.4|785
1581616200000|2020-02-13 17:50:00|96875.3|96850.3|96834.5|96809.5|96880.4|96855.4|96827.4|96802.4|847
1581616500000|2020-02-13 17:55:00|96834|96809|96828.7|96803.7|96838.7|96813.7|96817.4|96792.4|1328
1581616800000|2020-02-13 18:00:00|96827.7|96802.7|96837.2|96812.2|96838.7|96813.7|96819.7|96794.7|1302
1581617100000|2020-02-13 18:05:00|96836.6|96811.6|96822.8|96797.8|96844|96819|96820|96795|966
1581617400000|2020-02-13 18:10:00|96822.9|96797.9|96827.7|96802.7|96832.7|96807.7|96822.6|96797.6|955
1581617700000|2020-02-13 18:15:00|96827.6|96802.6|96827.1|96802.1|96835|96810|96822.2|96797.2|877
1581618000000|2020-02-13 18:20:00|96827.9|96802.9|96819.5|96794.5|96832.2|96807.2|96817.6|96792.6|1000
1581618300000|2020-02-13 18:25:00|96819.6|96794.6|96814.2|96789.2|96827.2|96802.2|96811.9|96786.9|664
1581618600000|2020-02-13 18:30:00|96813.8|96788.8|96819.1|96794.1|96821.8|96796.8|96809.5|96784.5|616
1581618900000|2020-02-13 18:35:00|96818.7|96793.7|96814.7|96789.7|96819.7|96794.7|96807.4|96782.4|683
1581619200000|2020-02-13 18:40:00|96814.9|96789.9|96804|96779|96815.4|96790.4|96803.5|96778.5|546
1581619500000|2020-02-13 18:45:00|96804.1|96779.1|96806.7|96781.7|96818.3|96793.3|96803.7|96778.7|648
1581619800000|2020-02-13 18:50:00|96806.6|96781.6|96814.9|96789.9|96817.2|96792.2|96801.1|96776.1|690
1581620100000|2020-02-13 18:55:00|96813.4|96788.4|96785.9|96760.9|96815.4|96790.4|96781.6|96756.6|717
1581620400000|2020-02-13 19:00:00|96785|96760|96783.2|96758.2|96797|96772|96775.8|96750.8|807
1581620700000|2020-02-13 19:05:00|96783.8|96758.8|96791|96766|96792.9|96767.9|96782.3|96757.3|604
1581621000000|2020-02-13 19:10:00|96791.3|96766.3|96799.5|96774.5|96800.1|96775.1|96779.7|96754.7|565
1581621300000|2020-02-13 19:15:00|96797.5|96772.5|96795.1|96770.1|96811.7|96786.7|96794.5|96769.5|718
1581621600000|2020-02-13 19:20:00|96795.6|96770.6|96795|96770|96803.6|96778.6|96794.1|96769.1|569
1581621900000|2020-02-13 19:25:00|96795.1|96770.1|96804.5|96779.5|96809.1|96784.1|96789.1|96764.1|616
1581622200000|2020-02-13 19:30:00|96804|96779|96791.8|96766.8|96807.9|96782.9|96791.7|96766.7|580
1581622500000|2020-02-13 19:35:00|96791.6|96766.6|96797.1|96772.1|96799.6|96774.6|96784.3|96759.3|543
1581622800000|2020-02-13 19:40:00|96797|96772|96799.7|96774.7|96803.2|96778.2|96793.8|96768.8|446
1581623100000|2020-02-13 19:45:00|96799.8|96774.8|96793.4|96768.4|96800.4|96775.4|96791.3|96766.3|519
1581623400000|2020-02-13 19:50:00|96793.5|96768.5|96792|96767|96795.4|96770.4|96785.6|96760.6|534
1581623700000|2020-02-13 19:55:00|96792.2|96767.2|96786.9|96761.9|96793.4|96768.4|96778|96753|737
1581624000000|2020-02-13 20:00:00|96787.1|96762.1|96793.2|96768.2|96799.9|96774.9|96772.4|96747.4|1044
1581624300000|2020-02-13 20:05:00|96793.1|96768.1|96793.9|96768.9|96797.8|96772.8|96787.7|96762.7|694
1581624600000|2020-02-13 20:10:00|96793.5|96768.5|96779.1|96754.1|96798.9|96773.9|96778.5|96753.5|768
1581624900000|2020-02-13 20:15:00|96779|96754|96756.8|96731.8|96782.4|96757.4|96755.3|96730.3|722
1581625200000|2020-02-13 20:20:00|96756.7|96731.7|96760.4|96735.4|96761.3|96736.3|96756|96731|534
1581625500000|2020-02-13 20:25:00|96760.2|96735.2|96762.3|96737.3|96763.5|96738.5|96754.5|96729.5|498
1581625800000|2020-02-13 20:30:00|96762|96737|96763.5|96738.5|96768.2|96743.2|96757.1|96732.1|764
1581626100000|2020-02-13 20:35:00|96763.3|96738.3|96767.2|96742.2|96774|96749|96761|96736|605
1581626400000|2020-02-13 20:40:00|96767.1|96742.1|96762.8|96737.8|96775|96750|96761|96736|688
1581626700000|2020-02-13 20:45:00|96763.1|96738.1|96751|96726|96767.7|96742.7|96751|96726|769
1581627000000|2020-02-13 20:50:00|96751.5|96726.5|96758.7|96733.7|96760.1|96735.1|96749.6|96724.6|764
1581627300000|2020-02-13 20:55:00|96758.6|96733.6|96754.9|96729.9|96761.5|96736.5|96752.2|96727.2|890
1581627600000|2020-02-13 21:00:00|96754|96729|96767.9|96717.9|96772.6|96734.4|96753|96716|504
1581627900000|2020-02-13 21:05:00|96768.6|96718.6|96757.2|96732.2|96773.2|96738.4|96747.9|96712.2|658
1581628200000|2020-02-13 21:10:00|96757.4|96732.4|96746.8|96721.8|96772.9|96737.1|96745.9|96710|404
1581628500000|2020-02-13 21:15:00|96745.5|96720.5|96761.8|96711.8|96767.3|96728|96741.9|96705.4|351
1581628800000|2020-02-13 21:20:00|96763.2|96713.2|96782.5|96732.5|96783.9|96733.9|96760.6|96710.6|553
1581629100000|2020-02-13 21:25:00|96782.7|96732.7|96779.7|96729.7|96786.3|96736.3|96777|96727|479
1581629400000|2020-02-13 21:30:00|96780.6|96730.6|96783.3|96733.3|96786.4|96736.4|96777.7|96727.7|456
1581629700000|2020-02-13 21:35:00|96782.5|96732.5|96782.6|96732.6|96789.9|96739.9|96776.6|96726.6|731
1581630000000|2020-02-13 21:40:00|96782.5|96732.5|96777.5|96727.5|96801.6|96735.2|96772.3|96712.2|1222
1581630300000|2020-02-13 21:45:00|96777.2|96727.2|96763.5|96713.5|96786.9|96736.9|96757.1|96707.1|1047
1581630600000|2020-02-13 21:50:00|96763.8|96713.8|96763.3|96713.3|96769.2|96719.2|96760.5|96710.5|1236
1581630900000|2020-02-13 21:55:00|96763.8|96713.8|96775.5|96680.2|96792.8|96723.6|96759.7|96675.6|858
1581631200000|2020-02-13 22:00:00|96776.3|96680.6|96773.6|96694.9|96785.8|96719.3|96764.5|96672.9|222
1581631500000|2020-02-13 22:05:00|96779.9|96694|96781.6|96673.5|96803.6|96710.6|96750.5|96666.4|290
1581631800000|2020-02-13 22:10:00|96782.9|96671.3|96796.3|96709.2|96823.6|96715.5|96771.4|96667.6|534
1581632100000|2020-02-13 22:15:00|96799.1|96707.7|96798|96699.5|96815.6|96729.8|96771.8|96689|531
1581632400000|2020-02-13 22:20:00|96797.9|96697.1|96799.8|96710.3|96815|96723.1|96768.7|96693|525
1581632700000|2020-02-13 22:25:00|96796.5|96713.3|96806.3|96692.5|96808.6|96728.7|96769.1|96692|428
1581633000000|2020-02-13 22:30:00|96804|96693.5|96777.9|96699.1|96804|96716.9|96758.5|96689.5|439
1581633300000|2020-02-13 22:35:00|96765.4|96715.4|96766.5|96716.5|96798.3|96723.5|96755.4|96693.7|318
1581633600000|2020-02-13 22:40:00|96766.1|96716.1|96786.4|96698.9|96805.9|96721.9|96764.2|96695.8|359
1581633900000|2020-02-13 22:45:00|96778.4|96699.6|96772|96701.7|96796.9|96719.6|96761.4|96695.3|334
1581634200000|2020-02-13 22:50:00|96782.9|96697|96765.5|96715.5|96789.3|96720.6|96760.3|96696.6|429
1581634500000|2020-02-13 22:55:00|96765.4|96715.4|96760.1|96710.1|96787|96719.1|96744.2|96658.1|586
1581634800000|2020-02-13 23:00:00|96759.2|96709.2|96767|96717|96781.6|96728.2|96758.8|96705.5|754
1581635100000|2020-02-13 23:05:00|96767.6|96717.6|96775.8|96725.8|96776.6|96726.6|96762.3|96712.3|399
1581635400000|2020-02-13 23:10:00|96775.6|96725.6|96775.5|96725.5|96780.8|96730.8|96771.3|96721.3|382
1581635700000|2020-02-13 23:15:00|96778.3|96728.3|96771.3|96721.3|96778.7|96728.7|96769.5|96719.5|362
1581636000000|2020-02-13 23:20:00|96771.6|96721.6|96782.1|96732.1|96784.2|96734.2|96769.5|96719.5|339
1581636300000|2020-02-13 23:25:00|96783.5|96733.5|96775.2|96725.2|96783.5|96733.5|96772.2|96722.2|297
1581636600000|2020-02-13 23:30:00|96774.8|96724.8|96778.9|96728.9|96784.4|96734.4|96774.8|96724.8|266
1581636900000|2020-02-13 23:35:00|96778.2|96728.2|96782.1|96732.1|96783|96733|96775.6|96725.6|398
1581637200000|2020-02-13 23:40:00|96781.8|96731.8|96771|96721|96785|96735|96767|96702.5|588
1581637500000|2020-02-13 23:45:00|96771.1|96721.1|96765.5|96715.5|96783.6|96733.6|96762.8|96712.8|425
1581637800000|2020-02-13 23:50:00|96764.6|96714.6|96763|96713|96766.6|96716.6|96753.3|96703.3|354
1581638100000|2020-02-13 23:55:00|96762.3|96712.3|96755|96705|96762.3|96719.5|96744.5|96701.5|346
1581638400000|2020-02-14 00:00:00|96754.4|96704.4|96790|96740|96790|96740|96752.7|96702.7|755
1581638700000|2020-02-14 00:05:00|96789.5|96739.5|96793|96743|96805.4|96765.2|96774.3|96733|808
1581639000000|2020-02-14 00:10:00|96793.6|96743.6|96848.7|96798.7|96889|96839|96783.9|96738.8|1061
1581639300000|2020-02-14 00:15:00|96848.8|96798.8|96825.4|96775.4|96848.8|96798.8|96814.9|96764.9|873
1581639600000|2020-02-14 00:20:00|96825.7|96775.7|96827.3|96777.3|96841.9|96791.9|96821.2|96771.2|678
1581639900000|2020-02-14 00:25:00|96827.5|96777.5|96846.1|96796.1|96846.2|96796.2|96826.4|96776.4|830
1581640200000|2020-02-14 00:30:00|96842.5|96792.5|96839.5|96789.5|96847.2|96797.2|96834.6|96784.6|672
1581640500000|2020-02-14 00:35:00|96838.9|96788.9|96822.1|96772.1|96844.9|96794.9|96815.8|96765.8|652
1581640800000|2020-02-14 00:40:00|96822.2|96772.2|96817.9|96767.9|96826.7|96776.7|96814.7|96764.7|539
1581641100000|2020-02-14 00:45:00|96818.3|96768.3|96810.4|96760.4|96826.2|96776.2|96808.1|96758.1|425
1581641400000|2020-02-14 00:50:00|96810.6|96760.6|96816.6|96766.6|96838.9|96788.9|96810.5|96760.5|594
1581641700000|2020-02-14 00:55:00|96816.5|96766.5|96794.9|96744.9|96834.1|96784.1|96776.7|96726.7|775
1581642000000|2020-02-14 01:00:00|96797|96747|96811.7|96761.7|96815.7|96765.7|96791.9|96741.9|712
1581642300000|2020-02-14 01:05:00|96811.2|96761.2|96820.4|96770.4|96835|96785|96810.2|96760.2|504
1581642600000|2020-02-14 01:10:00|96821.4|96771.4|96812.1|96762.1|96821.7|96771.7|96798.5|96748.5|616
1581642900000|2020-02-14 01:15:00|96816|96766|96818.7|96768.7|96841.9|96791.9|96813.1|96763.1|641
1581643200000|2020-02-14 01:20:00|96816.3|96766.3|96817.9|96767.9|96828.4|96778.4|96815.9|96765.9|492
1581643500000|2020-02-14 01:25:00|96818.7|96768.7|96841.8|96791.8|96845.3|96795.3|96816.2|96766.2|528
1581643800000|2020-02-14 01:30:00|96841.9|96791.9|96812.3|96762.3|96843.7|96793.7|96805.2|96755.2|583
1581644100000|2020-02-14 01:35:00|96809.3|96759.3|96813.9|96763.9|96820.9|96770.9|96808.1|96758.1|651
1581644400000|2020-02-14 01:40:00|96813.7|96763.7|96800.2|96750.2|96818.6|96768.6|96799.9|96749.9|407
1581644700000|2020-02-14 01:45:00|96800.1|96750.1|96794.7|96744.7|96805.9|96755.9|96792.4|96742.4|504
1581645000000|2020-02-14 01:50:00|96791.4|96741.4|96783.3|96758.3|96802.2|96759.2|96777.6|96736.2|782
1581645300000|2020-02-14 01:55:00|96782.7|96757.7|96818.1|96768.1|96819.8|96769.8|96767.3|96731.4|761
1581645600000|2020-02-14 02:00:00|96818.3|96768.3|96828.2|96778.2|96836.5|96786.8|96811.8|96765.2|625
1581645900000|2020-02-14 02:05:00|96827.7|96777.7|96826.5|96801.5|96848.4|96805.9|96806.9|96768.2|758
1581646200000|2020-02-14 02:10:00|96822.9|96797.9|96839.5|96814.5|96854.5|96819.1|96822.9|96796.1|560
1581646500000|2020-02-14 02:15:00|96838.6|96813.6|96833.6|96808.6|96840.6|96815.6|96827.9|96802.9|426
1581646800000|2020-02-14 02:20:00|96833.5|96808.5|96812.1|96762.1|96845|96816.7|96807.5|96757.5|804
1581647100000|2020-02-14 02:25:00|96812.2|96762.2|96825.5|96775.5|96827.6|96777.6|96806.2|96756.2|553
1581647400000|2020-02-14 02:30:00|96825.2|96775.2|96816.4|96766.4|96829.4|96779.4|96808.6|96758.6|588
1581647700000|2020-02-14 02:35:00|96813.3|96763.3|96811.5|96761.5|96816.3|96766.3|96807.3|96757.3|415
1581648000000|2020-02-14 02:40:00|96811.8|96761.8|96809|96759|96813.6|96763.6|96805.6|96755.6|487
1581648300000|2020-02-14 02:45:00|96808.9|96758.9|96801.2|96751.2|96822.9|96772.9|96801.2|96751.2|408
1581648600000|2020-02-14 02:50:00|96801.5|96751.5|96801.1|96751.1|96803.7|96753.7|96793|96743|412
1581648900000|2020-02-14 02:55:00|96800.7|96750.7|96796|96746|96808.8|96758.8|96795.8|96745.8|561
1581649200000|2020-02-14 03:00:00|96795.9|96745.9|96798.2|96748.2|96804.4|96754.4|96788.3|96738.3|769
1581649500000|2020-02-14 03:05:00|96798|96748|96792.7|96742.7|96802.8|96752.8|96792.6|96742.6|515
1581649800000|2020-02-14 03:10:00|96792.8|96742.8|96797|96747|96799.3|96749.3|96789.7|96739.7|415
1581650100000|2020-02-14 03:15:00|96796.6|96746.6|96804.3|96754.3|96817|96767|96796.4|96746.4|466
1581650400000|2020-02-14 03:20:00|96803.2|96753.2|96810.7|96760.7|96812.1|96762.1|96791.4|96741.4|479
1581650700000|2020-02-14 03:25:00|96808.9|96758.9|96817.2|96767.2|96820.6|96770.6|96808.4|96758.4|537
1581651000000|2020-02-14 03:30:00|96817.1|96767.1|96821.5|96771.5|96826.1|96776.1|96814.6|96764.6|352
1581651300000|2020-02-14 03:35:00|96822.4|96772.4|96812.6|96762.6|96824.4|96774.4|96806.9|96756.9|413
1581651600000|2020-02-14 03:40:00|96812.1|96762.1|96815.6|96765.6|96820.4|96770.4|96811.6|96761.6|307
1581651900000|2020-02-14 03:45:00|96815.5|96765.5|96834.9|96784.9|96837.5|96787.5|96815.1|96765.1|540
1581652200000|2020-02-14 03:50:00|96834.8|96784.8|96855|96805|96861.4|96811.4|96834.2|96784.2|727
1581652500000|2020-02-14 03:55:00|96854.6|96804.6|96849.6|96799.6|96858.2|96808.2|96848.6|96798.6|435
1581652800000|2020-02-14 04:00:00|96850.4|96800.4|96839.7|96789.7|96858.3|96808.3|96838.1|96788.1|673
1581653100000|2020-02-14 04:05:00|96840.6|96790.6|96844.7|96794.7|96849.1|96799.1|96840.1|96790.1|441
1581653400000|2020-02-14 04:10:00|96843.8|96793.8|96847.4|96797.4|96852|96802|96839.3|96789.3|479
1581653700000|2020-02-14 04:15:00|96847.5|96797.5|96835.3|96785.3|96847.5|96797.5|96834.9|96784.9|460
1581654000000|2020-02-14 04:20:00|96835.4|96785.4|96846|96796|96848.2|96798.2|96835.1|96785.1|625
1581654300000|2020-02-14 04:25:00|96846.2|96796.2|96843.4|96793.4|96846.9|96796.9|96841.7|96791.7|314
1581654600000|2020-02-14 04:30:00|96843.7|96793.7|96849.3|96799.3|96850.8|96800.8|96842.7|96792.7|298
1581654900000|2020-02-14 04:35:00|96849.2|96799.2|96850.7|96800.7|96855|96805|96844.4|96794.4|400
1581655200000|2020-02-14 04:40:00|96850.6|96800.6|96857.8|96807.8|96858.1|96808.1|96850.6|96800.6|469
1581655500000|2020-02-14 04:45:00|96857.9|96807.9|96863.4|96813.4|96863.7|96813.7|96855.8|96805.8|472
1581655800000|2020-02-14 04:50:00|96863.5|96813.5|96863.4|96813.4|96865|96815|96861.3|96811.3|297
1581656100000|2020-02-14 04:55:00|96863.6|96813.6|96854.4|96804.4|96867.7|96817.7|96852.2|96802.2|485
1581656400000|2020-02-14 05:00:00|96857.7|96807.7|96847|96822|96859.3|96827.8|96838.3|96796.8|598
1581656700000|2020-02-14 05:05:00|96846.7|96821.7|96846.7|96821.7|96848.6|96823.6|96844.1|96819.1|474
1581657000000|2020-02-14 05:10:00|96846.8|96821.8|96842.5|96792.5|96848.6|96823.6|96832.1|96792.5|566
1581657300000|2020-02-14 05:15:00|96844.5|96794.5|96838.3|96813.3|96855.3|96818|96834.1|96791.5|554
1581657600000|2020-02-14 05:20:00|96838.4|96813.4|96837.1|96812.1|96851.8|96815.8|96833.4|96797.9|391
1581657900000|2020-02-14 05:25:00|96836.7|96811.7|96835.6|96810.6|96850.8|96814.3|96833.5|96794.6|268
1581658200000|2020-02-14 05:30:00|96835.5|96810.5|96840.4|96815.4|96850.5|96815.9|96832|96796.7|351
1581658500000|2020-02-14 05:35:00|96839.5|96814.5|96840.4|96815.4|96859.5|96824.2|96837.9|96801.5|332
1581658800000|2020-02-14 05:40:00|96840.5|96815.5|96831.5|96806.5|96852.9|96816.7|96829.2|96795.2|354
1581659100000|2020-02-14 05:45:00|96831.9|96806.9|96833.3|96808.3|96846.2|96811.5|96826.2|96791.7|415
1581659400000|2020-02-14 05:50:00|96830.8|96805.8|96819.4|96794.4|96842.2|96808.7|96818.1|96780|427
1581659700000|2020-02-14 05:55:00|96819|96794|96818.8|96768.8|96834.1|96798.3|96811.1|96763.6|684
1581660000000|2020-02-14 06:00:00|96818.5|96768.5|96825.2|96775.2|96826|96790.4|96807.9|96764.8|768
1581660300000|2020-02-14 06:05:00|96825.6|96775.6|96825.2|96800.2|96840.5|96801.1|96817.2|96773.5|567
1581660600000|2020-02-14 06:10:00|96825.1|96800.1|96829.7|96779.7|96837.9|96807.9|96815.2|96779.2|569
1581660900000|2020-02-14 06:15:00|96831.3|96781.3|96819.7|96769.7|96831.3|96789.2|96801.3|96761.5|707
1581661200000|2020-02-14 06:20:00|96820.6|96770.6|96806.8|96756.8|96822.1|96781|96793.7|96756.2|725
1581661500000|2020-02-14 06:25:00|96806.3|96756.3|96798.7|96748.7|96807.5|96768.6|96774.2|96739.5|868
1581661800000|2020-02-14 06:30:00|96798.4|96748.4|96817.4|96767.4|96818.9|96780.2|96789.8|96746.3|628
1581662100000|2020-02-14 06:35:00|96817.5|96767.5|96797.1|96772.1|96821.8|96782.4|96792.1|96757.7|467
1581662400000|2020-02-14 06:40:00|96797.7|96772.7|96813.9|96763.9|96815.9|96778.3|96793.4|96762.2|449
1581662700000|2020-02-14 06:45:00|96813.6|96763.6|96822|96797|96835.1|96799.3|96798|96759.4|518
1581663000000|2020-02-14 06:50:00|96821.9|96796.9|96816.8|96791.8|96825.6|96800.6|96807.6|96782.6|536
1581663300000|2020-02-14 06:55:00|96816.9|96791.9|96909.3|96859.3|96921.6|96884.3|96815.9|96790.9|902
1581663600000|2020-02-14 07:00:00|96908.6|96858.6|96837.5|96812.5|96914.9|96879.9|96835.4|96810.4|1487
1581663900000|2020-02-14 07:05:00|96836.5|96811.5|96845.2|96820.2|96859.7|96834.7|96835.8|96810.8|1618
1581664200000|2020-02-14 07:10:00|96844.5|96819.5|96801.8|96776.8|96846.1|96821.1|96801.1|96776.1|1233
1581664500000|2020-02-14 07:15:00|96802.2|96777.2|96782.5|96757.5|96822.6|96797.6|96773.8|96748.8|1412
1581664800000|2020-02-14 07:20:00|96781.3|96756.3|96798.8|96773.8|96801.9|96776.9|96774.3|96749.3|1000
1581665100000|2020-02-14 07:25:00|96798.6|96773.6|96795.8|96770.8|96809.2|96784.2|96785.5|96760.5|1324
1581665400000|2020-02-14 07:30:00|96796|96771|96796.5|96771.5|96803|96778|96771.7|96746.7|1177
1581665700000|2020-02-14 07:35:00|96795.7|96770.7|96787|96762|96800.3|96775.3|96778.2|96753.2|1433
1581666000000|2020-02-14 07:40:00|96787.2|96762.2|96793.4|96768.4|96804.6|96779.6|96776.5|96751.5|1474
1581666300000|2020-02-14 07:45:00|96793.5|96768.5|96782.5|96757.5|96797.8|96772.8|96769.6|96744.6|1449
1581666600000|2020-02-14 07:50:00|96782.7|96757.7|96781.7|96756.7|96796.9|96771.9|96774.9|96749.9|1222
1581666900000|2020-02-14 07:55:00|96783.2|96758.2|96802.9|96777.9|96813.3|96788.3|96779.7|96754.7|1459
1581667200000|2020-02-14 08:00:00|96803|96778|96783.3|96758.3|96825.1|96800.1|96779.2|96754.2|1914
1581667500000|2020-02-14 08:05:00|96783.7|96758.7|96845.3|96820.3|96852.3|96827.3|96778.2|96753.2|1859
1581667800000|2020-02-14 08:10:00|96845.6|96820.6|96884.6|96859.6|96920.8|96895.8|96813.5|96788.5|1871
1581668100000|2020-02-14 08:15:00|96884.4|96859.4|96873|96848|96886.1|96861.1|96842.9|96817.9|1590
1581668400000|2020-02-14 08:20:00|96873.2|96848.2|96883|96858|96900.4|96875.4|96863.8|96838.8|1392
1581668700000|2020-02-14 08:25:00|96882.5|96857.5|96826.7|96801.7|96883.4|96858.4|96811.6|96786.6|1295
1581669000000|2020-02-14 08:30:00|96826.6|96801.6|96829.3|96804.3|96851.9|96826.9|96817.7|96792.7|1488
1581669300000|2020-02-14 08:35:00|96829.4|96804.4|96830.6|96805.6|96843.7|96818.7|96813.2|96788.2|1090
1581669600000|2020-02-14 08:40:00|96830.7|96805.7|96831.2|96806.2|96833.1|96808.1|96812.3|96787.3|1307
1581669900000|2020-02-14 08:45:00|96831.1|96806.1|96831.4|96806.4|96841|96816|96824.1|96799.1|1025
1581670200000|2020-02-14 08:50:00|96831.5|96806.5|96850.5|96825.5|96879.8|96854.8|96825.9|96800.9|1291
1581670500000|2020-02-14 08:55:00|96849.9|96824.9|96900.8|96875.8|96921.5|96896.5|96838.8|96813.8|1768
1581670800000|2020-02-14 09:00:00|96900.6|96875.6|96993|96968|97026.6|97001.6|96899.7|96874.7|2047
1581671100000|2020-02-14 09:05:00|96993.3|96968.3|96940.7|96915.7|97014.6|96989.6|96940.3|96915.3|1864
1581671400000|2020-02-14 09:10:00|96940.8|96915.8|96940|96915|96988.6|96963.6|96939.5|96914.5|1718
1581671700000|2020-02-14 09:15:00|96940.2|96915.2|96934.2|96909.2|96951.9|96926.9|96917.9|96892.9|1629
1581672000000|2020-02-14 09:20:00|96935.1|96910.1|96944.4|96919.4|96953.5|96928.5|96915|96890|1813
1581672300000|2020-02-14 09:25:00|96944.3|96919.3|96951.6|96926.6|96970.7|96945.7|96916.3|96891.3|1747
1581672600000|2020-02-14 09:30:00|96950.8|96925.8|96923|96898|96950.8|96925.8|96880.1|96855.1|1718
1581672900000|2020-02-14 09:35:00|96922.9|96897.9|96912.3|96887.3|96934.3|96909.3|96888|96863|1526
1581673200000|2020-02-14 09:40:00|96912.4|96887.4|96899.9|96874.9|96917.2|96892.2|96890.4|96865.4|1678
1581673500000|2020-02-14 09:45:00|96899.7|96874.7|96924.8|96899.8|96957.6|96932.6|96899.5|96874.5|1408
1581673800000|2020-02-14 09:50:00|96925.2|96900.2|96921.5|96896.5|96939.3|96914.3|96902.1|96877.1|1631
1581674100000|2020-02-14 09:55:00|96921.4|96896.4|96933.2|96883.2|96937.9|96898.3|96884.6|96859.6|1278
1581674400000|2020-02-14 10:00:00|96950|96871.3|96913.7|96888.7|96950|96897.1|96893.8|96868.8|1658
1581674700000|2020-02-14 10:05:00|96914.1|96889.1|96896|96871|96918.5|96893.5|96880.1|96855.1|1559
1581675000000|2020-02-14 10:10:00|96895.5|96870.5|96888.6|96863.6|96929.2|96904.2|96876.8|96851.8|1712
1581675300000|2020-02-14 10:15:00|96887.4|96862.4|96897.4|96872.4|96906.3|96881.3|96859.8|96834.8|1852
1581675600000|2020-02-14 10:20:00|96897.2|96872.2|96910.2|96885.2|96918.5|96893.5|96892.6|96867.6|1191
1581675900000|2020-02-14 10:25:00|96910|96885|96905|96880|96921.7|96896.7|96893.7|96868.7|1469
1581676200000|2020-02-14 10:30:00|96905.2|96880.2|96949.1|96924.1|96950|96925|96904.1|96879.1|1898
1581676500000|2020-02-14 10:35:00|96948.6|96923.6|96915.7|96890.7|96952.5|96927.5|96914.5|96889.5|1763
1581676800000|2020-02-14 10:40:00|96915.9|96890.9|96924.7|96899.7|96932.5|96907.5|96898.1|96873.1|1412
1581677100000|2020-02-14 10:45:00|96924.8|96899.8|96945.9|96920.9|96962.2|96937.2|96923.7|96898.7|1481
1581677400000|2020-02-14 10:50:00|96945.2|96920.2|96960.9|96935.9|96985.1|96960.1|96939.5|96914.5|1435
1581677700000|2020-02-14 10:55:00|96960.7|96935.7|96963|96938|96971.5|96946.5|96927.2|96902.2|1337
1581678000000|2020-02-14 11:00:00|96962.7|96937.7|96963.4|96938.4|96976.7|96951.7|96946.9|96921.9|1422
1581678300000|2020-02-14 11:05:00|96963.5|96938.5|96920.9|96895.9|96964.7|96939.7|96905.6|96880.6|1498
1581678600000|2020-02-14 11:10:00|96920.6|96895.6|96917.1|96892.1|96935.1|96910.1|96908.7|96883.7|1649
1581678900000|2020-02-14 11:15:00|96916.7|96891.7|96902.8|96877.8|96927.4|96902.4|96894.7|96869.7|1545
1581679200000|2020-02-14 11:20:00|96903.1|96878.1|96920.1|96895.1|96920.1|96895.1|96890.9|96865.9|1449
1581679500000|2020-02-14 11:25:00|96920.8|96895.8|96926.9|96901.9|96934.7|96909.7|96916.8|96891.8|1345
1581679800000|2020-02-14 11:30:00|96926.7|96901.7|96983.9|96958.9|96991.1|96966.1|96925|96900|1640
1581680100000|2020-02-14 11:35:00|96984|96959|96966|96941|96993.2|96968.2|96947.2|96922.2|1325
1581680400000|2020-02-14 11:40:00|96966.1|96941.1|96998.6|96973.6|97009.6|96984.6|96965.6|96940.6|1540
1581680700000|2020-02-14 11:45:00|96998.4|96973.4|97032.2|97007.2|97034.5|97009.5|96978.8|96953.8|1472
1581681000000|2020-02-14 11:50:00|97032.8|97007.8|97032.6|97007.6|97043.8|97018.8|97017.9|96992.9|1549
1581681300000|2020-02-14 11:55:00|97032.4|97007.4|97077.6|97052.6|97094.9|97069.9|97023.8|96998.8|1694
1581681600000|2020-02-14 12:00:00|97077.5|97052.5|97067.2|97042.2|97085.2|97060.2|97046.1|97021.1|1843
1581681900000|2020-02-14 12:05:00|97068.2|97043.2|97007|96982|97068.5|97043.5|97005.2|96980.2|2345
1581682200000|2020-02-14 12:10:00|97005.8|96980.8|97015.3|96990.3|97038.9|97013.9|97004.9|96979.9|1902
1581682500000|2020-02-14 12:15:00|97015.2|96990.2|97027.7|97002.7|97032.2|97007.2|97012|96987|1623
1581682800000|2020-02-14 12:20:00|97027.8|97002.8|96991.2|96966.2|97032.6|97007.6|96988.9|96963.9|1502
1581683100000|2020-02-14 12:25:00|96991.5|96966.5|96989.5|96964.5|96991.5|96966.5|96972.9|96947.9|1345
1581683400000|2020-02-14 12:30:00|96989|96964|96968.5|96943.5|96998.7|96973.7|96961.1|96936.1|1496
1581683700000|2020-02-14 12:35:00|96968.4|96943.4|96948.2|96923.2|96969.3|96944.3|96927.8|96902.8|1681
1581684000000|2020-02-14 12:40:00|96948.3|96923.3|96984.8|96959.8|96991|96966|96945.7|96920.7|1666
1581684300000|2020-02-14 12:45:00|96984.7|96959.7|96938.4|96913.4|97004.9|96979.9|96937.4|96912.4|1695
1581684600000|2020-02-14 12:50:00|96938|96913|96941.1|96916.1|96983.2|96958.2|96926.9|96901.9|1806
1581684900000|2020-02-14 12:55:00|96940.6|96915.6|96961.9|96936.9|96970.1|96945.1|96939.3|96914.3|1729
1581685200000|2020-02-14 13:00:00|96961.3|96936.3|96945.4|96920.4|96969.8|96944.8|96907.6|96882.6|1854
1581685500000|2020-02-14 13:05:00|96945.7|96920.7|96945.1|96920.1|96952.8|96927.8|96939.5|96914.5|1552
1581685800000|2020-02-14 13:10:00|96945.5|96920.5|96941.1|96916.1|96947.6|96922.6|96921.1|96896.1|1558
1581686100000|2020-02-14 13:15:00|96941.7|96916.7|96939.4|96914.4|96946.5|96921.5|96910.1|96885.1|1819
1581686400000|2020-02-14 13:20:00|96939.7|96914.7|96962.6|96937.6|96986.1|96961.1|96920.6|96895.6|2283
1581686700000|2020-02-14 13:25:00|96963|96938|96990.1|96900|96995.2|96938.7|96936.4|96897.2|1693
1581687000000|2020-02-14 13:30:00|96990.2|96903.2|96925.1|96900.1|96992.7|96935.6|96911.8|96878.7|2299
1581687300000|2020-02-14 13:35:00|96927.8|96902.8|96971.3|96946.3|96974|96949|96916.9|96891.9|2482
1581687600000|2020-02-14 13:40:00|96971.6|96946.6|96949.2|96924.2|96980.3|96955.3|96927.8|96902.8|2522
1581687900000|2020-02-14 13:45:00|96949|96924|96956.3|96931.3|96997.5|96972.5|96934.3|96909.3|2270
1581688200000|2020-02-14 13:50:00|96956.5|96931.5|96942.3|96917.3|96973.8|96948.8|96939.4|96914.4|1647
1581688500000|2020-02-14 13:55:00|96941.8|96916.8|96996.8|96971.8|96998.5|96973.5|96908.2|96883.2|2468
1581688800000|2020-02-14 14:00:00|96996.7|96971.7|96958.3|96933.3|97022.5|96997.5|96955|96930|1978
1581689100000|2020-02-14 14:05:00|96958.1|96933.1|96945.7|96920.7|96975.1|96950.1|96923.8|96898.8|1954
1581689400000|2020-02-14 14:10:00|96946.8|96921.8|96924|96874|96955.6|96930.6|96895.2|96860.7|1780
1581689700000|2020-02-14 14:15:00|96917.5|96867.5|96916.6|96891.6|96931.2|96900.2|96899.5|96867.5|1770
1581690000000|2020-02-14 14:20:00|96916.8|96891.8|96915.2|96890.2|96921.2|96896.2|96901.8|96876.8|1510
1581690300000|2020-02-14 14:25:00|96915|96890|96905.7|96880.7|96920.8|96895.8|96883.2|96858.2|1729
1581690600000|2020-02-14 14:30:00|96905.9|96880.9|96936.2|96911.2|96937.4|96912.4|96885.8|96860.8|2002
1581690900000|2020-02-14 14:35:00|96935.9|96910.9|96898.9|96873.9|96936.6|96911.6|96888.6|96863.6|2330
1581691200000|2020-02-14 14:40:00|96899.8|96874.8|96903.8|96878.8|96906.5|96881.5|96865.5|96840.5|2298
1581691500000|2020-02-14 14:45:00|96903.6|96878.6|96899.3|96874.3|96915.4|96890.4|96884.5|96859.5|1921
1581691800000|2020-02-14 14:50:00|96899.4|96874.4|96935.8|96910.8|96953|96928|96896.9|96871.9|1964
1581692100000|2020-02-14 14:55:00|96935.4|96910.4|96966.8|96916.8|96975.2|96950.2|96935.4|96910.4|1754
1581692400000|2020-02-14 15:00:00|96970.2|96920.2|96953.3|96928.3|96982.9|96955.8|96933.9|96901.6|1912
1581692700000|2020-02-14 15:05:00|96953.5|96928.5|97039|97014|97053.2|97028.2|96949.9|96924.9|2462
1581693000000|2020-02-14 15:10:00|97038.6|97013.6|97015.9|96990.9|97038.6|97013.6|96984.6|96959.6|2176
1581693300000|2020-02-14 15:15:00|97015.7|96990.7|97045.7|97020.7|97048.1|97023.1|97015|96990|1757
1581693600000|2020-02-14 15:20:00|97045.6|97020.6|97041.8|97016.8|97055.4|97030.4|97027.4|97002.4|1614
1581693900000|2020-02-14 15:25:00|97042.2|97017.2|97039.4|97014.4|97079.5|97054.5|97025|97000|1723
1581694200000|2020-02-14 15:30:00|97039.2|97014.2|97065.2|97040.2|97071.9|97046.9|97022.9|96997.9|2116
1581694500000|2020-02-14 15:35:00|97065|97040|97067.9|97042.9|97094.1|97069.1|97044.1|97019.1|1646
1581694800000|2020-02-14 15:40:00|97069.7|97044.7|96989.6|96964.6|97080.2|97055.2|96989.6|96964.6|1903
1581695100000|2020-02-14 15:45:00|96989.8|96964.8|97017.4|96992.4|97021.8|96996.8|96988|96963|2226
1581695400000|2020-02-14 15:50:00|97017.5|96992.5|97037.1|97012.1|97048.7|97023.7|97012.1|96987.1|1985
1581695700000|2020-02-14 15:55:00|97037|97012|97122.4|97097.4|97142.8|97117.8|97034.1|97009.1|2227
1581696000000|2020-02-14 16:00:00|97122.1|97097.1|97092|97067|97138.5|97113.5|97084.8|97059.8|2246
1581696300000|2020-02-14 16:05:00|97091.7|97066.7|97149.2|97124.2|97193.4|97168.4|97068.2|97043.2|1870
1581696600000|2020-02-14 16:10:00|97149|97124|97143.1|97118.1|97166.2|97141.2|97130.4|97105.4|1824
1581696900000|2020-02-14 16:15:00|97143.2|97118.2|97168.9|97143.9|97169.5|97144.5|97131.9|97106.9|2095
1581697200000|2020-02-14 16:20:00|97168.7|97143.7|97144.8|97119.8|97189|97164|97134|97109|2121
1581697500000|2020-02-14 16:25:00|97144.5|97119.5|97151.7|97126.7|97161|97136|97134.1|97109.1|1832
1581697800000|2020-02-14 16:30:00|97151.8|97126.8|97143.2|97118.2|97153.2|97128.2|97127.6|97102.6|1119
1581698100000|2020-02-14 16:35:00|97143|97118|97148.4|97123.4|97153.1|97128.1|97121.1|97096.1|1001
1581698400000|2020-02-14 16:40:00|97148.3|97123.3|97165.6|97140.6|97177|97152|97142.5|97117.5|1266
1581698700000|2020-02-14 16:45:00|97164.7|97139.7|97188.5|97163.5|97188.7|97163.7|97162.4|97137.4|924
1581699000000|2020-02-14 16:50:00|97188.8|97163.8|97216.7|97191.7|97226.6|97201.6|97187.6|97162.6|722
1581699300000|2020-02-14 16:55:00|97216.8|97191.8|97194.4|97169.4|97239.5|97214.5|97192.7|97167.7|1038
1581699600000|2020-02-14 17:00:00|97193.6|97168.6|97212.2|97187.2|97213.6|97188.6|97188.5|97163.5|784
1581699900000|2020-02-14 17:05:00|97212.3|97187.3|97249.4|97224.4|97267.7|97242.7|97205.8|97180.8|926
1581700200000|2020-02-14 17:10:00|97249.2|97224.2|97255.8|97230.8|97267.2|97242.2|97229.8|97204.8|1094
1581700500000|2020-02-14 17:15:00|97255.1|97230.1|97252.7|97227.7|97269.1|97244.1|97246.5|97221.5|1037
1581700800000|2020-02-14 17:20:00|97252.6|97227.6|97239.4|97214.4|97264.2|97239.2|97226|97201|1167
1581701100000|2020-02-14 17:25:00|97239.3|97214.3|97212.8|97187.8|97246.4|97221.4|97197.4|97164.6|897
1581701400000|2020-02-14 17:30:00|97212.9|97187.9|97192.4|97167.4|97215.1|97190.1|97189.5|97164.5|884
1581701700000|2020-02-14 17:35:00|97192.7|97167.7|97193.7|97168.7|97195.4|97170.4|97183.4|97158.4|773
1581702000000|2020-02-14 17:40:00|97193.9|97168.9|97184.9|97159.9|97195.5|97170.5|97177.5|97152.5|825
1581702300000|2020-02-14 17:45:00|97183.5|97158.5|97183|97158|97188.1|97163.1|97179.3|97154.3|664
1581702600000|2020-02-14 17:50:00|97182.1|97157.1|97169.5|97144.5|97184.2|97159.2|97168.3|97143.3|557
1581702900000|2020-02-14 17:55:00|97169.7|97144.7|97166.3|97141.3|97194.4|97169.4|97165.4|97140.4|1074
1581703200000|2020-02-14 18:00:00|97166.6|97141.6|97165.2|97140.2|97171.5|97146.5|97160.5|97135.5|912
1581703500000|2020-02-14 18:05:00|97164.8|97139.8|97160.8|97135.8|97167|97142|97151.1|97126.1|728
1581703800000|2020-02-14 18:10:00|97160.6|97135.6|97161.3|97136.3|97164.5|97139.5|97155.9|97130.9|861
1581704100000|2020-02-14 18:15:00|97162|97137|97166|97141|97169.8|97144.8|97160.8|97135.8|645
1581704400000|2020-02-14 18:20:00|97165.7|97140.7|97159.7|97134.7|97168.6|97143.6|97156.5|97131.5|741
1581704700000|2020-02-14 18:25:00|97159.6|97134.6|97222|97197|97223.2|97198.2|97158.7|97133.7|1074
1581705000000|2020-02-14 18:30:00|97222.7|97197.7|97191.9|97166.9|97224.6|97199.6|97187.1|97162.1|840
1581705300000|2020-02-14 18:35:00|97191.7|97166.7|97189.7|97164.7|97194.5|97169.5|97185.8|97160.8|648
1581705600000|2020-02-14 18:40:00|97189.5|97164.5|97188.5|97163.5|97191.7|97166.7|97187.7|97162.7|382
1581705900000|2020-02-14 18:45:00|97188.4|97163.4|97199.8|97174.8|97203.3|97178.3|97188.4|97163.4|456
1581706200000|2020-02-14 18:50:00|97199.7|97174.7|97212.4|97187.4|97213.1|97188.1|97193.6|97168.6|676
1581706500000|2020-02-14 18:55:00|97212.7|97187.7|97210.9|97185.9|97219.4|97194.4|97205|97180|822
1581706800000|2020-02-14 19:00:00|97211.5|97186.5|97209.4|97184.4|97214.1|97189.1|97204.8|97179.8|641
1581707100000|2020-02-14 19:05:00|97209.5|97184.5|97205.8|97180.8|97214.6|97189.6|97203.3|97178.3|486
1581707400000|2020-02-14 19:10:00|97206.6|97181.6|97206.6|97181.6|97209.5|97184.5|97202.9|97177.9|405
1581707700000|2020-02-14 19:15:00|97206.5|97181.5|97214.3|97189.3|97224|97199|97202.8|97177.8|736
1581708000000|2020-02-14 19:20:00|97214.4|97189.4|97219.8|97194.8|97234.9|97200.7|97213.7|97183.2|473
1581708300000|2020-02-14 19:25:00|97219.3|97194.3|97199.6|97174.6|97222.7|97197.7|97197.2|97172.2|795
1581708600000|2020-02-14 19:30:00|97199.8|97174.8|97185.9|97160.9|97205.6|97180.6|97182.1|97157.1|785
1581708900000|2020-02-14 19:35:00|97185.7|97160.7|97179.1|97154.1|97187.3|97162.3|97164.3|97139.3|687
1581709200000|2020-02-14 19:40:00|97179|97154|97164.1|97139.1|97185.5|97160.5|97162.3|97137.3|587
1581709500000|2020-02-14 19:45:00|97164|97139|97180|97155|97181.3|97156.3|97159.4|97134.4|656
1581709800000|2020-02-14 19:50:00|97180.1|97155.1|97171.5|97146.5|97180.2|97155.2|97165|97140|758
1581710100000|2020-02-14 19:55:00|97171.7|97146.7|97153.2|97128.2|97174.2|97149.2|97141.6|97116.6|839
1581710400000|2020-02-14 20:00:00|97153.3|97128.3|97147|97122|97158.2|97133.2|97144|97119|891
1581710700000|2020-02-14 20:05:00|97146.7|97121.7|97146.7|97121.7|97149.7|97124.7|97140.3|97115.3|445
1581711000000|2020-02-14 20:10:00|97146.8|97121.8|97144.1|97119.1|97151.8|97126.8|97139.2|97114.2|762
1581711300000|2020-02-14 20:15:00|97144.3|97119.3|97148.3|97123.3|97148.6|97123.6|97137.5|97112.5|652
1581711600000|2020-02-14 20:20:00|97147.9|97122.9|97152.2|97127.2|97154.9|97129.9|97143.7|97118.7|680
1581711900000|2020-02-14 20:25:00|97152.1|97127.1|97147.9|97122.9|97159.6|97134.6|97147.2|97122.2|480
1581712200000|2020-02-14 20:30:00|97147.8|97122.8|97162.3|97137.3|97163.6|97138.6|97142.4|97117.4|598
1581712500000|2020-02-14 20:35:00|97162.1|97137.1|97157.4|97132.4|97162.5|97137.5|97147.4|97122.4|516
1581712800000|2020-02-14 20:40:00|97157.3|97132.3|97153.1|97128.1|97169.5|97134.5|97150.9|97119.5|427
1581713100000|2020-02-14 20:45:00|97153|97128|97168.4|97143.4|97173.7|97143.4|97152.3|97121.3|536
1581713400000|2020-02-14 20:50:00|97168.3|97143.3|97187.4|97137.4|97196.6|97148.2|97162.2|97133.6|1054
1581713700000|2020-02-14 20:55:00|97187.5|97137.5|97192.4|97142.4|97201|97159.7|97176.1|97135.9|701
1581714000000|2020-02-14 21:00:00|97192.3|97142.3|97191.6|97141.6|97204.7|97164.1|97170.4|97134.4|546
1581714300000|2020-02-14 21:05:00|97191.9|97141.9|97198.7|97148.7|97200|97150|97181.9|97131.9|641
1581714600000|2020-02-14 21:10:00|97198.5|97148.5|97224|97174|97224|97174|97196.6|97146.6|549
1581714900000|2020-02-14 21:15:00|97223.7|97173.7|97226.1|97176.1|97232.1|97182.1|97220.4|97170.4|390
1581715200000|2020-02-14 21:20:00|97225.8|97175.8|97237.5|97187.5|97258.6|97211|97222.5|97172.5|650
1581715500000|2020-02-14 21:25:00|97238.7|97188.7|97257.1|97207.1|97262.9|97212.9|97238.5|97188.5|746
1581715800000|2020-02-14 21:30:00|97257.8|97207.8|97241.3|97150.3|97270.8|97209.6|97208.1|97122.3|1951
1581716100000|2020-02-14 21:35:00|97241.2|97147.9|97250.4|97129.7|97276.1|97153.8|97233|97109.9|2806
1581716400000|2020-02-14 21:40:00|97250.5|97130.6|97291.7|97154.7|97298.8|97178.1|97236|97088.4|1982
1581716700000|2020-02-14 21:45:00|97291.6|97154.6|97288.3|97141.7|97304.5|97168|97256.2|97121.1|1635
1581717000000|2020-02-14 21:50:00|97291.2|97141.9|97313.4|97124|97364.2|97164.2|97259.8|97107.6|1290
1581717300000|2020-02-14 21:55:00|97313.3|97123.9|97319.4|97119.4|97397.5|97197.5|97297.4|97102.5|453
1581886800000|2020-02-16 21:00:00|97187.9|97060.8|97250.5|97025.5|97250.5|97060.9|97187.9|97019.5|20
1581887100000|2020-02-16 21:05:00|97249.5|97024.5|97235.6|97047.9|97255.5|97057.2|97195.5|97020.5|22
1581887400000|2020-02-16 21:10:00|97187.9|97060.8|97235.6|97047.9|97235.6|97060.8|97187.9|97047.9|2
1581887700000|2020-02-16 21:15:00|97246|97021|97225.8|97006.1|97246.5|97062.5|97162.9|97002.5|78
1581888000000|2020-02-16 21:20:00|97227.5|97002.5|97167.3|97054.5|97236|97054.5|97167.3|97002.5|13
1581888300000|2020-02-16 21:25:00|97219.9|97028.5|97166.4|97055.5|97231|97055.5|97166.4|97006|9
1581888600000|2020-02-16 21:30:00|97219.9|97028.5|97166.4|97055.5|97226|97055.5|97161.9|97001|6
1581888900000|2020-02-16 21:35:00|97219.9|97028.5|97219.9|97028.5|97219.9|97028.5|97219.9|97028.5|1
1581889200000|2020-02-16 21:40:00|97167.6|97056.7|97219.9|97028.5|97219.9|97056.7|97167.3|97028.5|4
1581889500000|2020-02-16 21:45:00|97167.4|97056.5|97219.9|97028.5|97239|97060|97162.9|97006|27
1581889800000|2020-02-16 21:50:00|97174.7|97057.6|97219.9|97028.5|97219.9|97060|97170.9|97028.5|4
1581890100000|2020-02-16 21:55:00|97171.1|97060.2|97232.9|97020.7|97244|97060.5|97171.1|97012|17
1581890400000|2020-02-16 22:00:00|97237|97012|97227.7|97051.2|97258|97104.7|97166.9|97011.5|147
1581890700000|2020-02-16 22:05:00|97231.8|97044.9|97229.9|97077.1|97266.7|97132.5|97136.4|96911.4|622
1581891000000|2020-02-16 22:10:00|97232.3|97074.3|97271|97083.1|97285.8|97153.7|97188.4|97052.3|374
1581891300000|2020-02-16 22:15:00|97256.6|97098.5|97285.7|97085.7|97285.7|97112.4|97241.5|97075.6|356
1581891600000|2020-02-16 22:20:00|97281.4|97081.4|97257.9|97057.9|97284.7|97109.1|97220.6|97035|469
1581891900000|2020-02-16 22:25:00|97258.4|97058.4|97256.1|97056.1|97269.6|97071.5|97241.6|97041.6|663
1581892200000|2020-02-16 22:30:00|97256.3|97056.3|97276.8|97091.7|97310.3|97110.3|97231.3|97034.7|996
1581892500000|2020-02-16 22:35:00|97276.2|97089.5|97282.2|97086.4|97294.5|97114.2|97237.6|97067.7|1047
1581892800000|2020-02-16 22:40:00|97282|97086.6|97231.9|97064.2|97286.9|97103.2|97214.6|97039.7|1065
1581893100000|2020-02-16 22:45:00|97231.7|97064.1|97251.9|97102.9|97286|97122.8|97217.4|97048.2|785
1581893400000|2020-02-16 22:50:00|97263.3|97098|97254.4|97088.2|97281.6|97127.2|97213.5|97060.6|556
1581893700000|2020-02-16 22:55:00|97254|97087.7|97239.6|97075.4|97271.8|97118.2|97208.8|97049.5|502
1581894000000|2020-02-16 23:00:00|97239.4|97075.1|97219.4|97119.2|97264.9|97145.7|97195.7|97072|944
1581894300000|2020-02-16 23:05:00|97214.2|97124.3|97213.9|97127|97230.1|97150.2|97187.9|97103.1|379
1581894600000|2020-02-16 23:10:00|97216.4|97129.3|97196.2|97116.6|97216.4|97145.5|97177.2|97108.5|411
1581894900000|2020-02-16 23:15:00|97199.7|97111.6|97202|97123|97210.8|97139.3|97182|97111.4|389
1581895200000|2020-02-16 23:20:00|97184.9|97134.9|97191.7|97121.4|97202.4|97138.7|97179.1|97119.2|327
1581895500000|2020-02-16 23:25:00|97193.1|97122.7|97158.3|97074|97220.4|97135.2|97150.8|97070.7|1304
1581895800000|2020-02-16 23:30:00|97157.5|97074.3|97129.9|97079.9|97165.9|97103.2|97129.4|97069|436
1581896100000|2020-02-16 23:35:00|97126.5|97076.5|97125.5|97075.5|97136.1|97086.1|97119.8|97069.8|426
1581896400000|2020-02-16 23:40:00|97124.8|97074.8|97129.3|97079.3|97137.3|97086.7|97117.9|97058.6|707
1581896700000|2020-02-16 23:45:00|97132.5|97082.5|97133.2|97083.2|97139.8|97086.7|97121.8|97065.6|1022
1581897000000|2020-02-16 23:50:00|97132.2|97082.2|97100|97050|97134.4|97084.4|97098.9|97047.1|1119
1581897300000|2020-02-16 23:55:00|97101.6|97051.6|97122.9|97072.9|97133.3|97083.3|97094.8|97044.8|910
1581897600000|2020-02-17 00:00:00|97132.5|97082.5|97156.3|97106.3|97168.3|97118.3|97122.6|97072.6|923
1581897900000|2020-02-17 00:05:00|97156.2|97106.2|97171.5|97121.5|97173.8|97128.8|97139.5|97094.3|706
1581898200000|2020-02-17 00:10:00|97171.4|97121.4|97155.6|97105.6|97172.8|97122.8|97146.8|97096.8|618
1581898500000|2020-02-17 00:15:00|97156|97106|97166.1|97116.1|97173.1|97123.1|97156|97106|687
1581898800000|2020-02-17 00:20:00|97164.4|97114.4|97161.1|97136.1|97176.4|97137.8|97159.5|97113.1|474
1581899100000|2020-02-17 00:25:00|97161|97136|97161.3|97111.3|97178.3|97136.7|97143.9|97106.2|606
1581899400000|2020-02-17 00:30:00|97161.2|97111.2|97140.4|97090.4|97176.3|97128.2|97132.4|97082.4|650
1581899700000|2020-02-17 00:35:00|97140.5|97090.5|97142.6|97092.6|97144.8|97094.8|97135.5|97085.5|408
1581900000000|2020-02-17 00:40:00|97142.8|97092.8|97130|97080|97149.1|97099.1|97128.1|97078.1|622
1581900300000|2020-02-17 00:45:00|97127.7|97077.7|97123.1|97073.1|97134.9|97084.9|97122.3|97072.3|666
1581900600000|2020-02-17 00:50:00|97122.9|97072.9|97126.1|97076.1|97130|97090.9|97113|97067.8|577
1581900900000|2020-02-17 00:55:00|97126.2|97076.2|97107|97082|97126.9|97086.8|97103.6|97073.9|527
1581901200000|2020-02-17 01:00:00|97106.7|97081.7|97163|97113|97167.2|97117.2|97102.4|97070.1|598
1581901500000|2020-02-17 01:05:00|97161.2|97111.2|97157|97107|97166.4|97116.4|97151.3|97101.3|591
1581901800000|2020-02-17 01:10:00|97157.2|97107.2|97162.6|97112.6|97165.2|97115.2|97154.8|97104.8|659
1581902100000|2020-02-17 01:15:00|97162.7|97112.7|97221.7|97171.7|97278.1|97221.1|97160.4|97110.4|653
1581902400000|2020-02-17 01:20:00|97222|97172|97232.5|97182.5|97232.6|97182.6|97220.8|97170.8|486
1581902700000|2020-02-17 01:25:00|97232.6|97182.6|97231.3|97181.3|97241.4|97191.4|97228.3|97178.3|663
1581903000000|2020-02-17 01:30:00|97231.4|97181.4|97145.2|97095.2|97231.4|97181.4|97139.9|97089.9|573
1581903300000|2020-02-17 01:35:00|97144.6|97094.6|97137.9|97087.9|97146.6|97096.6|97137.5|97087.5|442
1581903600000|2020-02-17 01:40:00|97138.1|97088.1|97141.5|97091.5|97146.1|97096.1|97134.7|97084.7|582
1581903900000|2020-02-17 01:45:00|97141.6|97091.6|97186.6|97136.6|97201.1|97151.1|97140.3|97090.3|791
1581904200000|2020-02-17 01:50:00|97184.8|97134.8|97181.7|97131.7|97186.3|97136.3|97175.9|97125.9|447
1581904500000|2020-02-17 01:55:00|97181.5|97131.5|97199.7|97149.7|97205.1|97155.1|97179.2|97129.2|661
1581904800000|2020-02-17 02:00:00|97199.5|97149.5|97186.2|97136.2|97205.6|97155.6|97173.6|97123.6|638
1581905100000|2020-02-17 02:05:00|97187.2|97137.2|97145.7|97095.7|97188.3|97138.3|97145.7|97095.7|529
1581905400000|2020-02-17 02:10:00|97146.7|97096.7|97121.1|97071.1|97148.2|97099.2|97117.6|97067.6|489
1581905700000|2020-02-17 02:15:00|97121.2|97071.2|97112.2|97062.2|97124.2|97074.2|97111.1|97061.1|505
1581906000000|2020-02-17 02:20:00|97112.4|97062.4|97106.6|97056.6|97114.9|97064.9|97106.6|97056.6|373
1581906300000|2020-02-17 02:25:00|97107.4|97057.4|97113.1|97063.1|97116.5|97066.5|97104.1|97054.1|477
1581906600000|2020-02-17 02:30:00|97115.3|97065.3|97138.9|97088.9|97140.2|97100.8|97099|97059.7|729
1581906900000|2020-02-17 02:35:00|97141.9|97091.9|97154.5|97104.5|97160.8|97123.8|97136.9|97088.8|595
1581907200000|2020-02-17 02:40:00|97154.3|97104.3|97152.7|97102.7|97163.2|97113.2|97150.4|97100.4|573
1581907500000|2020-02-17 02:45:00|97152.9|97102.9|97150.8|97100.8|97159.6|97109.6|97147.9|97097.9|470
1581907800000|2020-02-17 02:50:00|97152.1|97102.1|97137.1|97087.1|97154.1|97104.1|97124.2|97080.7|535
1581908100000|2020-02-17 02:55:00|97136.9|97086.9|97140.1|97090.1|97143.2|97104|97125.5|97078.2|344
1581908400000|2020-02-17 03:00:00|97141|97091|97147.5|97097.5|97149.5|97099.5|97136.8|97086.8|460
1581908700000|2020-02-17 03:05:00|97149.2|97099.2|97149|97124|97158.6|97125.7|97136.6|97086.6|909
1581909000000|2020-02-17 03:10:00|97148.3|97123.3|97142.3|97092.3|97151.6|97124.5|97124.4|97074.4|694
1581909300000|2020-02-17 03:15:00|97142.4|97092.4|97126.2|97101.2|97147.3|97111.2|97120.1|97081|624
1581909600000|2020-02-17 03:20:00|97124.7|97099.7|97139.2|97089.2|97155.6|97117.8|97124.3|97082.3|636
1581909900000|2020-02-17 03:25:00|97138.4|97088.4|97144.2|97119.2|97159|97122|97133.8|97087.7|701
1581910200000|2020-02-17 03:30:00|97144.4|97119.4|97119.7|97094.7|97149.7|97124.7|97116.6|97080.3|646
1581910500000|2020-02-17 03:35:00|97119.9|97094.9|97161.9|97111.9|97169.7|97119.7|97117.4|97081|690
1581910800000|2020-02-17 03:40:00|97161.5|97111.5|97149.3|97099.3|97168.2|97118.2|97135|97085|522
1581911100000|2020-02-17 03:45:00|97150.2|97100.2|97156.7|97106.7|97166.5|97129.2|97145.5|97095.5|624
1581911400000|2020-02-17 03:50:00|97157.4|97107.4|97153.2|97128.2|97164.5|97129.8|97144.9|97101.1|729
1581911700000|2020-02-17 03:55:00|97152|97127|97168.6|97118.6|97177.2|97133.4|97141.8|97107.6|715
1581912000000|2020-02-17 04:00:00|97168.1|97118.1|97164.3|97114.3|97174.8|97124.8|97161.6|97111.6|523
1581912300000|2020-02-17 04:05:00|97164|97114|97154|97104|97177.9|97137.3|97151.6|97101.6|706
1581912600000|2020-02-17 04:10:00|97153.7|97103.7|97165.4|97115.4|97168.7|97134.8|97150.2|97103.7|643
1581912900000|2020-02-17 04:15:00|97165.2|97115.2|97165.2|97115.2|97169.5|97128.5|97103.7|97053.7|761
1581913200000|2020-02-17 04:20:00|97165.1|97115.1|97153.1|97103.1|97176.1|97126.1|97152.2|97102.2|617
1581913500000|2020-02-17 04:25:00|97153.6|97103.6|97166.6|97116.6|97169.5|97119.5|97139.2|97096.8|453
1581913800000|2020-02-17 04:30:00|97167.4|97117.4|97163.3|97113.3|97173.1|97123.1|97161.9|97111.9|333
1581914100000|2020-02-17 04:35:00|97163.1|97113.1|97167.5|97117.5|97172.6|97122.6|97159.1|97109.1|597
1581914400000|2020-02-17 04:40:00|97166.7|97116.7|97164.9|97114.9|97174.2|97124.2|97164.4|97114.4|382
1581914700000|2020-02-17 04:45:00|97165.1|97115.1|97161.7|97111.7|97169.5|97119.5|97161.4|97111.4|393
1581915000000|2020-02-17 04:50:00|97161.6|97111.6|97170.5|97120.5|97171.7|97121.7|97160.4|97110.4|464
1581915300000|2020-02-17 04:55:00|97170.2|97120.2|97158.1|97108.1|97171|97121|97140|97090|496
1581915600000|2020-02-17 05:00:00|97157.1|97107.1|97164.9|97114.9|97166.7|97125.3|97139.3|97090.1|552
1581915900000|2020-02-17 05:05:00|97164.8|97114.8|97167.6|97117.6|97168|97125.6|97140|97102.6|495
1581916200000|2020-02-17 05:10:00|97167.7|97117.7|97148.9|97123.9|97169|97130.6|97147.2|97115.6|565
1581916500000|2020-02-17 05:15:00|97148.8|97123.8|97148.8|97123.8|97161.8|97126.6|97143.2|97105.6|323
1581916800000|2020-02-17 05:20:00|97148.4|97123.4|97153.1|97103.1|97156.9|97131.7|97112.6|97067.3|695
1581917100000|2020-02-17 05:25:00|97152.7|97102.7|97134.3|97084.3|97157.9|97107.9|97105.9|97063.4|525
1581917400000|2020-02-17 05:30:00|97134|97084|97129|97079|97152.3|97102.3|97127.9|97077.9|492
1581917700000|2020-02-17 05:35:00|97128.9|97078.9|97104.9|97054.9|97132.1|97083.1|97091.6|97048.2|445
1581918000000|2020-02-17 05:40:00|97106.5|97056.5|97118.9|97068.9|97121.3|97084.1|97090.9|97053.2|837
1581918300000|2020-02-17 05:45:00|97119|97069|97112.1|97062.1|97121.5|97074.6|97099.6|97060.3|330
1581918600000|2020-02-17 05:50:00|97111.8|97061.8|97102.3|97052.3|97113.5|97063.5|97098.9|97048.9|375
1581918900000|2020-02-17 05:55:00|97102|97052|97104.7|97054.7|97107.4|97057.4|97093.5|97043.5|525
1581919200000|2020-02-17 06:00:00|97104.6|97054.6|97080.9|97055.9|97107.9|97065.3|97076.6|97038.9|535
1581919500000|2020-02-17 06:05:00|97083.6|97058.6|97107.5|97057.5|97107.9|97065.6|97080.8|97043|527
1581919800000|2020-02-17 06:10:00|97107.1|97057.1|97114.7|97064.7|97120.6|97077.1|97099.7|97056.9|639
1581920100000|2020-02-17 06:15:00|97114.4|97064.4|97114|97064|97118.2|97080.4|97094.9|97060.5|534
1581920400000|2020-02-17 06:20:00|97113.9|97063.9|97129|97079|97131.3|97081.3|97098.2|97059.6|514
1581920700000|2020-02-17 06:25:00|97128.9|97078.9|97127|97077|97148.2|97098.2|97103.4|97065.5|1005
1581921000000|2020-02-17 06:30:00|97125.9|97075.9|97148.5|97098.5|97154.1|97118.3|97120.8|97075|633
1581921300000|2020-02-17 06:35:00|97149.1|97099.1|97164.2|97114.2|97164.6|97125.3|97132.6|97097.5|601
1581921600000|2020-02-17 06:40:00|97165.6|97115.6|97199.6|97149.6|97205.3|97170.4|97159.3|97109.3|691
1581921900000|2020-02-17 06:45:00|97198.6|97148.6|97178.3|97153.3|97286|97236|97168.1|97118.1|981
1581922200000|2020-02-17 06:50:00|97178|97153|97219.1|97169.1|97245.5|97195.5|97176.8|97138.7|753
1581922500000|2020-02-17 06:55:00|97219.2|97169.2|97190.1|97140.1|97222.5|97172.5|97170.1|97120.1|729
1581922800000|2020-02-17 07:00:00|97192.6|97142.6|97149.5|97124.5|97192.6|97142.6|97147|97110.4|1179
1581923100000|2020-02-17 07:05:00|97149.4|97124.4|97156.6|97131.6|97167.4|97131.6|97141.1|97115.9|972
1581923400000|2020-02-17 07:10:00|97156|97131|97145.9|97120.9|97164.3|97139.3|97122.8|97097.8|943
1581923700000|2020-02-17 07:15:00|97146.2|97121.2|97091|97066|97146.9|97121.9|97087.9|97062.9|994
1581924000000|2020-02-17 07:20:00|97091.5|97066.5|97142.2|97117.2|97143.8|97118.8|97071.6|97046.6|1100
1581924300000|2020-02-17 07:25:00|97142.1|97117.1|97134.5|97109.5|97144.5|97119.5|97128.9|97103.9|990
1581924600000|2020-02-17 07:30:00|97135.2|97110.2|97129.8|97104.8|97138.3|97113.3|97113.1|97088.1|1255
1581924900000|2020-02-17 07:35:00|97127.3|97102.3|97101|97076|97128.7|97103.7|97099.7|97074.7|1199
1581925200000|2020-02-17 07:40:00|97100.9|97075.9|97099.4|97074.4|97105.2|97080.2|97086|97061|1359
1581925500000|2020-02-17 07:45:00|97099.1|97074.1|97060.7|97035.7|97100.2|97075.2|97054.8|97029.8|1496
1581925800000|2020-02-17 07:50:00|97060.4|97035.4|97034.3|97009.3|97064.1|97039.1|97018.4|96993.4|1326
1581926100000|2020-02-17 07:55:00|97035.2|97010.2|97086.9|97061.9|97087.2|97062.2|97033|97008|1459
1581926400000|2020-02-17 08:00:00|97086.3|97061.3|97091.5|97066.5|97117.1|97092.1|97083.1|97058.1|1415
1581926700000|2020-02-17 08:05:00|97091.9|97066.9|97139.6|97114.6|97156.1|97131.1|97086|97061|1640
1581927000000|2020-02-17 08:10:00|97140|97115|97161.7|97136.7|97172.7|97147.7|97117.1|97092.1|1664
1581927300000|2020-02-17 08:15:00|97161.6|97136.6|97157.1|97132.1|97184.7|97159.7|97145.9|97120.9|1559
1581927600000|2020-02-17 08:20:00|97157.3|97132.3|97157.9|97132.9|97170.3|97145.3|97135.3|97110.3|1497
1581927900000|2020-02-17 08:25:00|97157.8|97132.8|97158.2|97133.2|97168.7|97143.7|97142.3|97117.3|1556
1581928200000|2020-02-17 08:30:00|97158|97133|97148|97123|97163|97138|97129.2|97104.2|1560
1581928500000|2020-02-17 08:35:00|97147.9|97122.9|97176|97151|97177.2|97152.2|97139.7|97114.7|1546
1581928800000|2020-02-17 08:40:00|97176.1|97151.1|97192.2|97167.2|97192.7|97167.7|97165.1|97140.1|1527
1581929100000|2020-02-17 08:45:00|97192.3|97167.3|97162.9|97137.9|97206|97181|97154.8|97129.8|1418
1581929400000|2020-02-17 08:50:00|97163.2|97138.2|97157.9|97132.9|97187.4|97162.4|97155.3|97130.3|1418
1581929700000|2020-02-17 08:55:00|97157.1|97132.1|97161.2|97136.2|97173|97148|97145.3|97120.3|1339
1581930000000|2020-02-17 09:00:00|97161.3|97136.3|97184.3|97159.3|97190.1|97165.1|97151.5|97126.5|1114
1581930300000|2020-02-17 09:05:00|97184.4|97159.4|97164.9|97139.9|97190.8|97165.8|97162.2|97137.2|1298
1581930600000|2020-02-17 09:10:00|97163.7|97138.7|97161.1|97136.1|97175.7|97150.7|97145.7|97120.7|1387
1581930900000|2020-02-17 09:15:00|97159.6|97134.6|97186.3|97161.3|97191.6|97166.6|97145|97120|1292
1581931200000|2020-02-17 09:20:00|97185.4|97160.4|97198.7|97173.7|97213|97188|97177.8|97152.8|1564
1581931500000|2020-02-17 09:25:00|97198.6|97173.6|97191|97166|97219.8|97194.8|97189.7|97164.7|1282
1581931800000|2020-02-17 09:30:00|97190.9|97165.9|97194.3|97169.3|97215.6|97190.6|97189.4|97164.4|1719
1581932100000|2020-02-17 09:35:00|97194.5|97169.5|97198|97173|97213.6|97188.6|97185.6|97160.6|1608
1581932400000|2020-02-17 09:40:00|97198.1|97173.1|97205.7|97180.7|97216.2|97191.2|97188.2|97163.2|1543
1581932700000|2020-02-17 09:45:00|97205.5|97180.5|97203.5|97178.5|97223|97198|97163.6|97138.6|1812
1581933000000|2020-02-17 09:50:00|97203.4|97178.4|97164.4|97139.4|97214.5|97189.5|97158.8|97133.8|1664
1581933300000|2020-02-17 09:55:00|97164.5|97139.5|97161|97136|97181.6|97156.6|97138.2|97113.2|1483
1581933600000|2020-02-17 10:00:00|97161.3|97136.3|97168.8|97143.8|97185.7|97160.7|97160.8|97135.8|1335
1581933900000|2020-02-17 10:05:00|97168.7|97143.7|97182.7|97157.7|97185|97160|97143.1|97118.1|1146
1581934200000|2020-02-17 10:10:00|97182.8|97157.8|97152.3|97127.3|97184.2|97159.2|97141.8|97116.8|1661
1581934500000|2020-02-17 10:15:00|97150.5|97125.5|97204.7|97179.7|97206.9|97181.9|97137.7|97112.7|1388
1581934800000|2020-02-17 10:20:00|97204.2|97179.2|97195.1|97170.1|97207.2|97182.2|97179.4|97154.4|1450
1581935100000|2020-02-17 10:25:00|97194.9|97169.9|97188.1|97163.1|97204.4|97179.4|97183|97158|1069
1581935400000|2020-02-17 10:30:00|97187.9|97162.9|97172.7|97147.7|97203.3|97178.3|97171.6|97146.6|854
1581935700000|2020-02-17 10:35:00|97172.6|97147.6|97172.9|97147.9|97188|97163|97158.8|97133.8|1171
1581936000000|2020-02-17 10:40:00|97172.8|97147.8|97196.5|97171.5|97197|97172|97157.5|97132.5|1149
1581936300000|2020-02-17 10:45:00|97196.4|97171.4|97192.9|97167.9|97205.6|97180.6|97179.4|97154.4|1376
1581936600000|2020-02-17 10:50:00|97192.8|97167.8|97188.5|97163.5|97193.6|97168.6|97182.7|97157.7|737
1581936900000|2020-02-17 10:55:00|97188.9|97163.9|97193.6|97168.6|97197.7|97172.7|97181.5|97156.5|801
1581937200000|2020-02-17 11:00:00|97193.5|97168.5|97191.4|97166.4|97196.7|97171.7|97182|97157|864
1581937500000|2020-02-17 11:05:00|97191.2|97166.2|97196.5|97171.5|97201.3|97176.3|97186.9|97161.9|1182
1581937800000|2020-02-17 11:10:00|97196.4|97171.4|97203.5|97178.5|97216.3|97191.3|97181.1|97156.1|1286
1581938100000|2020-02-17 11:15:00|97203.8|97178.8|97221.2|97196.2|97225|97200|97200.2|97175.2|999
1581938400000|2020-02-17 11:20:00|97221.1|97196.1|97239.9|97214.9|97245.3|97220.3|97220.5|97195.5|1279
1581938700000|2020-02-17 11:25:00|97239.7|97214.7|97273.8|97248.8|97281.9|97256.9|97238.8|97213.8|1392
1581939000000|2020-02-17 11:30:00|97273.7|97248.7|97262|97237|97291.9|97266.9|97259.3|97234.3|1046
1581939300000|2020-02-17 11:35:00|97261.8|97236.8|97262.7|97237.7|97284.6|97259.6|97261.2|97236.2|1032
1581939600000|2020-02-17 11:40:00|97262.6|97237.6|97248.6|97223.6|97263.1|97238.1|97234.3|97209.3|948
1581939900000|2020-02-17 11:45:00|97248.1|97223.1|97246.5|97221.5|97264.6|97239.6|97236.7|97211.7|951
1581940200000|2020-02-17 11:50:00|97245.8|97220.8|97271|97246|97271.5|97246.5|97232.6|97207.6|1112
1581940500000|2020-02-17 11:55:00|97270.8|97245.8|97260.7|97235.7|97304.9|97279.9|97257.2|97232.2|1624
1581940800000|2020-02-17 12:00:00|97260.9|97235.9|97273.1|97248.1|97273.1|97248.1|97235.9|97210.9|889
1581941100000|2020-02-17 12:05:00|97272.8|97247.8|97270.8|97245.8|97297.9|97272.9|97270.4|97245.4|1096
1581941400000|2020-02-17 12:10:00|97270.7|97245.7|97288.2|97263.2|97291.3|97266.3|97262.3|97237.3|1080
1581941700000|2020-02-17 12:15:00|97288|97263|97288.8|97263.8|97300.8|97275.8|97278.2|97253.2|1175
1581942000000|2020-02-17 12:20:00|97288.7|97263.7|97269.5|97244.5|97288.8|97263.8|97237|97212|1302
1581942300000|2020-02-17 12:25:00|97269.8|97244.8|97305.1|97280.1|97318.5|97293.5|97269.4|97244.4|1416
1581942600000|2020-02-17 12:30:00|97305.4|97280.4|97301.5|97276.5|97311.9|97286.9|97292.5|97267.5|1301
1581942900000|2020-02-17 12:35:00|97300.9|97275.9|97288.9|97263.9|97306.1|97281.1|97272.2|97247.2|1418
1581943200000|2020-02-17 12:40:00|97289|97264|97260.4|97235.4|97305.7|97280.7|97256.9|97231.9|1502
1581943500000|2020-02-17 12:45:00|97258.9|97233.9|97248.2|97223.2|97294|97269|97246.4|97221.4|1546
1581943800000|2020-02-17 12:50:00|97248|97223|97235.7|97210.7|97251.2|97226.2|97223.5|97198.5|1064
1581944100000|2020-02-17 12:55:00|97235.9|97210.9|97234.5|97209.5|97250|97225|97216.4|97191.4|1435
1581944400000|2020-02-17 13:00:00|97234.2|97209.2|97238.6|97213.6|97246.9|97221.9|97210|97185|1667
1581944700000|2020-02-17 13:05:00|97238.4|97213.4|97235.7|97210.7|97239.8|97214.8|97216|97191|2032
1581945000000|2020-02-17 13:10:00|97235.8|97210.8|97211.4|97186.4|97254.4|97229.4|97210.4|97185.4|2072
1581945300000|2020-02-17 13:15:00|97212|97187|97199.6|97174.6|97217|97192|97188.5|97163.5|1867
1581945600000|2020-02-17 13:20:00|97199.7|97174.7|97228.9|97203.9|97232.1|97207.1|97190.6|97165.6|1511
1581945900000|2020-02-17 13:25:00|97228.4|97203.4|97230.4|97205.4|97236.9|97211.9|97189.1|97164.1|2018
1581946200000|2020-02-17 13:30:00|97230.2|97205.2|97201.3|97176.3|97230.5|97205.5|97183.7|97158.7|1650
1581946500000|2020-02-17 13:35:00|97201.2|97176.2|97180.2|97155.2|97205|97180|97163.5|97138.5|1327
1581946800000|2020-02-17 13:40:00|97180.3|97155.3|97170.9|97145.9|97201.6|97176.6|97169.8|97144.8|1327
1581947100000|2020-02-17 13:45:00|97171.2|97146.2|97166.3|97141.3|97173|97148|97158.4|97133.4|936
1581947400000|2020-02-17 13:50:00|97166.2|97141.2|97183.4|97158.4|97186.1|97161.1|97165|97140|993
1581947700000|2020-02-17 13:55:00|97183.6|97158.6|97206.9|97181.9|97211.1|97186.1|97176.9|97151.9|1304
1581948000000|2020-02-17 14:00:00|97207.3|97182.3|97192.1|97167.1|97218.3|97193.3|97180.3|97155.3|1446
1581948300000|2020-02-17 14:05:00|97191.9|97166.9|97184.3|97159.3|97193|97168|97177.9|97152.9|980
1581948600000|2020-02-17 14:10:00|97184.4|97159.4|97190.1|97165.1|97191.6|97166.6|97158.1|97133.1|1013
1581948900000|2020-02-17 14:15:00|97190.2|97165.2|97188.9|97163.9|97196.5|97171.5|97181.6|97156.6|1033
1581949200000|2020-02-17 14:20:00|97188.8|97163.8|97187.5|97162.5|97202.2|97177.2|97163.4|97138.4|1505
1581949500000|2020-02-17 14:25:00|97188.4|97163.4|97171.6|97146.6|97195.7|97170.7|97170.4|97145.4|1257
1581949800000|2020-02-17 14:30:00|97171|97146|97174.3|97149.3|97189.1|97164.1|97167|97142|986
1581950100000|2020-02-17 14:35:00|97174.2|97149.2|97155|97130|97178.8|97153.8|97151.8|97126.8|1515
1581950400000|2020-02-17 14:40:00|97153.6|97128.6|97100.6|97075.6|97154.8|97129.8|97091.9|97066.9|1927
1581950700000|2020-02-17 14:45:00|97100.7|97075.7|97071|97046|97105.9|97080.9|97069|97044|1821
1581951000000|2020-02-17 14:50:00|97070.8|97045.8|97071.6|97046.6|97083|97058|97043.8|97018.8|1758
1581951300000|2020-02-17 14:55:00|97071.7|97046.7|97068.2|97043.2|97072.5|97047.5|97051.4|97026.4|1552
1581951600000|2020-02-17 15:00:00|97068.5|97043.5|97076.9|97051.9|97097.4|97072.4|97066.4|97041.4|1682
1581951900000|2020-02-17 15:05:00|97077.1|97052.1|97093.2|97068.2|97099.2|97074.2|97074.7|97049.7|1233
1581952200000|2020-02-17 15:10:00|97093.4|97068.4|97081.3|97056.3|97105.2|97080.2|97063.3|97038.3|1401
1581952500000|2020-02-17 15:15:00|97081.5|97056.5|97068.9|97043.9|97084.2|97059.2|97062.2|97037.2|861
1581952800000|2020-02-17 15:20:00|97068.7|97043.7|97081.2|97056.2|97096.3|97071.3|97068.7|97043.7|996
1581953100000|2020-02-17 15:25:00|97081.1|97056.1|97065.4|97040.4|97083|97058|97065.2|97040.2|886
1581953400000|2020-02-17 15:30:00|97065.7|97040.7|97065.8|97040.8|97070.8|97045.8|97060.8|97035.8|1257
1581953700000|2020-02-17 15:35:00|97066|97041|97068.6|97043.6|97072.8|97047.8|97061.7|97036.7|1087
1581954000000|2020-02-17 15:40:00|97068.7|97043.7|97065.4|97040.4|97091.8|97066.8|97064.5|97039.5|1131
1581954300000|2020-02-17 15:45:00|97065.5|97040.5|97064.4|97039.4|97072.2|97047.2|97059.6|97034.6|1325
1581954600000|2020-02-17 15:50:00|97064.5|97039.5|97049.5|97024.5|97066.4|97041.4|97032.9|97007.9|1052
1581954900000|2020-02-17 15:55:00|97049.7|97024.7|97036.6|97011.6|97055.6|97030.6|97029.4|97004.4|1730
1581955200000|2020-02-17 16:00:00|97036.7|97011.7|97014.3|96989.3|97040|97015|97005.1|96980.1|1671
1581955500000|2020-02-17 16:05:00|97014.1|96989.1|96980.9|96955.9|97014.1|96989.1|96979.6|96954.6|1063
1581955800000|2020-02-17 16:10:00|96980.6|96955.6|97007.7|96982.7|97007.7|96982.7|96963.7|96938.7|966
1581956100000|2020-02-17 16:15:00|97008.1|96983.1|96978.5|96953.5|97045.3|97020.3|96977.6|96952.6|1232
1581956400000|2020-02-17 16:20:00|96978.2|96953.2|96974.9|96949.9|96985.9|96960.9|96964.5|96939.5|849
1581956700000|2020-02-17 16:25:00|96974.6|96949.6|96971.6|96946.6|96976.3|96951.3|96967.4|96942.4|754
1581957000000|2020-02-17 16:30:00|96971.8|96946.8|96970.2|96945.2|96994.4|96969.4|96968.9|96943.9|771
1581957300000|2020-02-17 16:35:00|96970.5|96945.5|96975.1|96950.1|96976.6|96951.6|96968.3|96943.3|766
1581957600000|2020-02-17 16:40:00|96974.9|96949.9|96974.1|96949.1|96981.6|96956.6|96970.6|96945.6|713
1581957900000|2020-02-17 16:45:00|96976.1|96951.1|96970.3|96945.3|96982|96957|96961.5|96936.5|992
1581958200000|2020-02-17 16:50:00|96971.1|96946.1|96963.9|96938.9|96972.8|96947.8|96957.2|96932.2|667
1581958500000|2020-02-17 16:55:00|96962.9|96937.9|96955.2|96930.2|96968.5|96941|96946.8|96915.5|884
1581958800000|2020-02-17 17:00:00|96953.8|96928.8|96979|96954|96999.7|96974.7|96950.3|96925.3|884
1581959100000|2020-02-17 17:05:00|96979.5|96954.5|96939.8|96914.8|96979.5|96954.5|96929.2|96904.2|935
1581959400000|2020-02-17 17:10:00|96939.3|96914.3|96958.9|96933.9|96960.5|96935.5|96937.8|96912.8|720
1581959700000|2020-02-17 17:15:00|96959|96934|96970.6|96945.6|96971|96946|96957.1|96932.1|713
1581960000000|2020-02-17 17:20:00|96970.8|96945.8|96948.7|96923.7|96978.2|96953.2|96943.8|96918.8|746
1581960300000|2020-02-17 17:25:00|96948.6|96923.6|96945.5|96920.5|96960.3|96935.3|96944.2|96919.2|625
1581960600000|2020-02-17 17:30:00|96945.2|96920.2|96963.8|96938.8|96965.2|96940.2|96944.5|96919.5|562
1581960900000|2020-02-17 17:35:00|96963.7|96938.7|96963.2|96938.2|96970|96945|96961.7|96936.7|616
1581961200000|2020-02-17 17:40:00|96963.4|96938.4|96970|96945|96970|96945|96961.9|96936.9|674
1581961500000|2020-02-17 17:45:00|96969.7|96944.7|96968.4|96943.4|96973.9|96948.9|96968.2|96943.2|488
1581961800000|2020-02-17 17:50:00|96969|96944|96968.8|96943.8|96975|96950|96968.3|96943.3|551
1581962100000|2020-02-17 17:55:00|96969.5|96944.5|96991.6|96966.6|96993.7|96968.7|96968.9|96943.9|640
1581962400000|2020-02-17 18:00:00|96991|96966|96998|96948|97001.9|96976.9|96974.3|96937|1040
1581962700000|2020-02-17 18:05:00|96998.2|96948.2|96992.1|96942.1|96998.8|96958.6|96980.9|96936.2|751
1581963000000|2020-02-17 18:10:00|96992.3|96942.3|97017.5|96967.5|97018.5|96968.5|96978.4|96938|536
1581963300000|2020-02-17 18:15:00|97017.4|96967.4|97004.5|96979.5|97025.4|96979.5|97003.8|96965.7|634
1581963600000|2020-02-17 18:20:00|97004.6|96979.6|97026.5|96976.5|97027.5|96987.3|97004.6|96967.8|496
1581963900000|2020-02-17 18:25:00|97026.6|96976.6|97026.3|97001.3|97040.5|97001.3|97010.4|96973.7|524
1581964200000|2020-02-17 18:30:00|97026|97001|97045.3|96995.3|97050.5|97017.3|97025|96993|654
1581964500000|2020-02-17 18:35:00|97044.4|96994.4|97009.4|96959.4|97045.4|97008.4|96992.5|96942.5|711
1581964800000|2020-02-17 18:40:00|97009.6|96959.6|96996.6|96971.6|97024.9|96980.6|96993.5|96955.7|858
1581965100000|2020-02-17 18:45:00|96996.2|96971.2|97006.7|96956.7|97007|96974.2|96992.6|96955.2|899
1581965400000|2020-02-17 18:50:00|97006.5|96956.5|96990.4|96965.4|97008.9|96973.5|96985.6|96950.8|974
1581965700000|2020-02-17 18:55:00|96990.3|96965.3|96990.4|96965.4|96993.6|96968.6|96981.4|96956.4|715
1581966000000|2020-02-17 19:00:00|96990.5|96965.5|96989.5|96964.5|96997.3|96972.3|96979.9|96954.9|715
1581966300000|2020-02-17 19:05:00|96994.6|96969.6|96995.5|96970.5|97003|96978|96963.7|96938.7|1063
1581966600000|2020-02-17 19:10:00|96995.9|96970.9|96973.7|96948.7|96995.9|96970.9|96966.9|96941.9|715
1581966900000|2020-02-17 19:15:00|96973.4|96948.4|96972.7|96947.7|96975.8|96950.8|96963.3|96938.3|409
1581967200000|2020-02-17 19:20:00|96972.3|96947.3|96974|96949|96976.9|96951.9|96965.1|96940.1|365
1581967500000|2020-02-17 19:25:00|96976.6|96951.6|96976.3|96951.3|96980.3|96955.3|96969|96944|440
1581967800000|2020-02-17 19:30:00|96978|96953|96974.8|96949.8|96979|96954|96968.5|96943.5|483
1581968100000|2020-02-17 19:35:00|96974.2|96949.2|96971.7|96946.7|96978|96953|96969.2|96944.2|514
1581968400000|2020-02-17 19:40:00|96970.9|96945.9|96940.8|96915.8|96982.3|96957.3|96926.4|96901.4|696
1581968700000|2020-02-17 19:45:00|96941.3|96916.3|96972|96947|96980.5|96954.1|96940.8|96915.8|557
1581969000000|2020-02-17 19:50:00|96972.6|96947.6|96971.1|96946.1|96973.7|96948.7|96966.6|96941.6|434
1581969300000|2020-02-17 19:55:00|96970.9|96945.9|96986.4|96936.4|97002|96953.4|96956.5|96925.3|806
1581969600000|2020-02-17 20:00:00|96973.2|96948.2|96973.4|96948.4|96996.3|96958.9|96966.6|96932.6|626
1581969900000|2020-02-17 20:05:00|96973.2|96948.2|96971.3|96946.3|96989.1|96954.3|96958.2|96926.4|580
1581970200000|2020-02-17 20:10:00|96972.2|96947.2|96968.4|96943.4|97023.1|96954.7|96961.5|96925|787
1581970500000|2020-02-17 20:15:00|96968.5|96943.5|96959.4|96909.4|97017.9|96955.1|96936.6|96881.5|624
1581970800000|2020-02-17 20:20:00|96959.9|96909.9|96978.7|96902.4|96989.5|96929.3|96946.8|96900.1|361
1581971100000|2020-02-17 20:25:00|96981.6|96902.3|96949.7|96924.7|96993.1|96928.9|96930|96893|455
1581971400000|2020-02-17 20:30:00|96949.2|96924.2|96951.7|96926.7|96997|96928.3|96947.1|96894|282
1581971700000|2020-02-17 20:35:00|96952.3|96927.3|97004.5|96917.1|97014|96951.4|96949.1|96898.5|487
1581972000000|2020-02-17 20:40:00|97004.6|96918.4|97022.5|96915.8|97022.5|96952.1|96970.7|96908.4|381
1581972300000|2020-02-17 20:45:00|97025.6|96914.4|96956.8|96931.8|97035|96937.1|96949.9|96886.8|652
1581972600000|2020-02-17 20:50:00|96956.9|96931.9|96964.6|96914.6|97023.1|96936.9|96949.3|96884.5|502
1581972900000|2020-02-17 20:55:00|96965|96915|96996.7|96895.7|97024.9|96927.5|96951.4|96885.9|1098
1581973200000|2020-02-17 21:00:00|96995.5|96895.3|96962.5|96937.5|97007.8|96938.1|96958.6|96889|624
1581973500000|2020-02-17 21:05:00|96971.3|96921.3|96960.2|96910.2|97017.1|96940|96918.4|96854.4|575
1581973800000|2020-02-17 21:10:00|96958.8|96908.8|96958.7|96877.7|97014.7|96933.4|96924.8|96855|819
1581974100000|2020-02-17 21:15:00|96962|96876.6|96969.6|96919.6|97008.5|96933.7|96929.1|96865.6|434
1581974400000|2020-02-17 21:20:00|96969.2|96919.2|96968.1|96918.1|96986.9|96936.1|96936|96888.8|412
1581974700000|2020-02-17 21:25:00|96968.7|96918.7|96944.9|96894.9|96982.2|96932.2|96925.8|96879.5|347
1581975000000|2020-02-17 21:30:00|96954.7|96884.6|96981.2|96884.6|96992.9|96893.7|96942.6|96861.7|463
1581975300000|2020-02-17 21:35:00|96984.3|96877.2|96971.9|96873|96997.4|96902.8|96950.1|96858.9|1204
1581975600000|2020-02-17 21:40:00|96965.6|96872.3|96967.5|96863.6|96988.6|96877.6|96954.2|96837.2|642
1581975900000|2020-02-17 21:45:00|96970.3|96863.9|96964.2|96808.1|96987.8|96877.3|96926.3|96754|799
1581976200000|2020-02-17 21:50:00|96965.5|96807.7|96965|96816.3|97020.2|96871.3|96948.4|96781.3|848
1581976500000|2020-02-17 21:55:00|96965.3|96812.8|96970.2|96817.5|97014.1|96836|96960.3|96776|868
1581976800000|2020-02-17 22:00:00|96970|96817.3|97001.6|96854.5|97003.6|96856.4|96966.9|96817.3|126
1581977100000|2020-02-17 22:05:00|97010.8|96810.8|96984.8|96830.2|97018.9|96864.2|96981.7|96802.8|456
1581977400000|2020-02-17 22:10:00|96985.2|96825.2|97010.3|96821.1|97021.3|96847.1|96972|96797.3|625
1581977700000|2020-02-17 22:15:00|97009.6|96823.2|97002.7|96851.8|97019.7|96853.7|96975.6|96804.2|403
1581978000000|2020-02-17 22:20:00|97000.7|96851.2|97013.8|96813.8|97017|96854.9|96970.3|96805.4|478
1581978300000|2020-02-17 22:25:00|97005.5|96815.4|96992.5|96835.1|97016.8|96855.4|96966.4|96806.4|475
1581978600000|2020-02-17 22:30:00|96991.9|96834.1|97016.3|96833.7|97029.4|96846.8|96963.7|96811.5|577
1581978900000|2020-02-17 22:35:00|97019.1|96832.9|96994|96841.6|97032.5|96846.7|96983.6|96826.9|1010
1581979200000|2020-02-17 22:40:00|96994.9|96841.1|96970.1|96832.8|97004.8|96853.3|96956.3|96804.7|591
1581979500000|2020-02-17 22:45:00|96960.5|96830.7|96967.1|96818.5|96980.7|96839.8|96943.1|96802.3|491
1581979800000|2020-02-17 22:50:00|96978|96826.1|96962.4|96816.4|96984.6|96840|96945.8|96806.4|480
1581980100000|2020-02-17 22:55:00|96958.8|96818.2|96964.7|96841.5|96974|96841.5|96949.5|96807.8|491
1581980400000|2020-02-17 23:00:00|96967.1|96839.3|96936.6|96845.8|96969.2|96893.5|96914|96814|961
1581980700000|2020-02-17 23:05:00|96934.5|96849.3|96933.1|96836|96981.6|96923.8|96914.3|96831.4|707
1581981000000|2020-02-17 23:10:00|96932.6|96840.2|96910.7|96831.3|96978.7|96914.2|96904.1|96818.8|780
1581981300000|2020-02-17 23:15:00|96911.1|96837.4|96976.4|96891.1|96987.1|96900.1|96883.1|96822.1|633
1581981600000|2020-02-17 23:20:00|96976.9|96890.4|96954.6|96904.6|96998.1|96938.9|96933.9|96883.8|722
1581981900000|2020-02-17 23:25:00|96955.2|96905.2|96939.6|96889.6|96960.8|96916.8|96931.2|96889|310
1581982200000|2020-02-17 23:30:00|96937.3|96912.3|96918.2|96868.2|96945|96912.3|96917.6|96867.6|354
1581982500000|2020-02-17 23:35:00|96918.8|96868.8|96920.9|96870.9|96926.6|96876.6|96903.7|96853.7|501
1581982800000|2020-02-17 23:40:00|96922.3|96872.3|96933.9|96883.9|96940.6|96890.6|96895.7|96845.7|684
1581983100000|2020-02-17 23:45:00|96933.6|96883.6|96925.8|96875.8|96941.6|96891.6|96921.9|96871.9|534
1581983400000|2020-02-17 23:50:00|96926|96876|96925.1|96875.1|96944.5|96885.9|96913.1|96863.1|521
1581983700000|2020-02-17 23:55:00|96925.8|96875.8|96921.6|96871.6|96953.6|96889|96915.7|96860.8|771
1581984000000|2020-02-18 00:00:00|96914|96864|96960.6|96910.6|96960.7|96910.7|96912.8|96862.8|1095
1581984300000|2020-02-18 00:05:00|96961.1|96911.1|96969.9|96919.9|96971.6|96921.6|96949.2|96899.2|731
1581984600000|2020-02-18 00:10:00|96968.6|96918.6|96988|96938|96992|96942|96966.1|96916.1|747
1581984900000|2020-02-18 00:15:00|96988.1|96938.1|96987.6|96937.6|96989.1|96939.5|96963|96923.7|805
1581985200000|2020-02-18 00:20:00|96986.5|96936.5|96997.9|96947.9|97006.5|96966.8|96986.5|96936.5|782
1581985500000|2020-02-18 00:25:00|96998|96948|96975.1|96950.1|96998.4|96956.7|96973.8|96937.1|539
1581985800000|2020-02-18 00:30:00|96975|96950|96977.8|96952.8|97001.3|96968.1|96975|96949.2|804
1581986100000|2020-02-18 00:35:00|96977.7|96952.7|97008.7|96958.7|97053.6|97003.6|96973.3|96933.8|650
1581986400000|2020-02-18 00:40:00|97008.8|96958.8|97039.6|96989.6|97040|96990|96992.5|96955.5|595
1581986700000|2020-02-18 00:45:00|97039.3|96989.3|97042.5|96992.5|97043.6|96993.6|97035.2|96985.2|380
1581987000000|2020-02-18 00:50:00|97042.4|96992.4|97067|97017|97083.2|97033.2|97041.4|96991.4|772
1581987300000|2020-02-18 00:55:00|97066|97016|97070.6|97045.6|97081.5|97046.8|97065.6|97015.6|880
1581987600000|2020-02-18 01:00:00|97070.8|97045.8|97079.6|97029.6|97091.5|97060.1|97062.3|97019.6|1069
1581987900000|2020-02-18 01:05:00|97079.2|97029.2|97125.1|97075.1|97138.4|97088.4|97066.7|97028|1078
1581988200000|2020-02-18 01:10:00|97125.9|97075.9|97135.7|97085.7|97147.6|97102.6|97115.9|97065.9|878
1581988500000|2020-02-18 01:15:00|97136.2|97086.2|97143.3|97093.3|97146.4|97104.2|97127.6|97082|766
1581988800000|2020-02-18 01:20:00|97143.9|97093.9|97146.3|97096.3|97147.8|97103.8|97125.3|97075.3|664
1581989100000|2020-02-18 01:25:00|97147.4|97097.4|97143|97093|97149.3|97099.3|97136.3|97086.3|636
1581989400000|2020-02-18 01:30:00|97142.5|97092.5|97153.7|97103.7|97154.7|97104.7|97135.1|97085.1|700
1581989700000|2020-02-18 01:35:00|97153.9|97103.9|97152.4|97102.4|97156.2|97106.2|97143.9|97093.9|797
1581990000000|2020-02-18 01:40:00|97152.1|97102.1|97156.4|97106.4|97182.1|97132.1|97151.8|97101.8|877
1581990300000|2020-02-18 01:45:00|97156.7|97106.7|97152.4|97102.4|97171.5|97121.5|97147.4|97097.4|761
1581990600000|2020-02-18 01:50:00|97152.6|97102.6|97140.8|97090.8|97155.1|97105.1|97134.9|97084.9|521
1581990900000|2020-02-18 01:55:00|97140.3|97090.3|97135.3|97085.3|97143.6|97093.6|97132.1|97082.1|492
1581991200000|2020-02-18 02:00:00|97135.7|97085.7|97147.4|97097.4|97150.1|97100.1|97135.1|97085.1|643
1581991500000|2020-02-18 02:05:00|97147.8|97097.8|97141.3|97091.3|97150.9|97100.9|97140.1|97090.1|487
1581991800000|2020-02-18 02:10:00|97141.5|97091.5|97145|97095|97147.4|97097.4|97134.7|97084.7|533
1581992100000|2020-02-18 02:15:00|97144.9|97094.9|97149.4|97099.4|97157.2|97107.2|97137.7|97087.7|500
1581992400000|2020-02-18 02:20:00|97149.6|97099.6|97161.1|97111.1|97170.4|97120.4|97147.4|97097.4|539
1581992700000|2020-02-18 02:25:00|97161|97111|97196.4|97146.4|97200.4|97159.2|97155.8|97105.8|490
1581993000000|2020-02-18 02:30:00|97196.3|97146.3|97219.6|97169.6|97227.1|97177.1|97191.2|97141.2|581
1581993300000|2020-02-18 02:35:00|97219.5|97169.5|97208.2|97158.2|97220.8|97170.8|97205.5|97155.5|632
1581993600000|2020-02-18 02:40:00|97208.4|97158.4|97193.8|97143.8|97210.6|97160.6|97191.9|97141.9|644
1581993900000|2020-02-18 02:45:00|97192.6|97142.6|97192.8|97142.8|97194|97144|97182.1|97132.1|510
1581994200000|2020-02-18 02:50:00|97192.7|97142.7|97191.4|97141.4|97198.3|97148.3|97189.9|97139.9|524
1581994500000|2020-02-18 02:55:00|97191|97141|97191.7|97141.7|97193.5|97143.5|97182.2|97132.2|484
1581994800000|2020-02-18 03:00:00|97192.9|97142.9|97178.9|97128.9|97195.5|97145.5|97175.7|97125.7|496
1581995100000|2020-02-18 03:05:00|97178.6|97128.6|97165.9|97115.9|97180.1|97130.1|97162|97112|412
1581995400000|2020-02-18 03:10:00|97166.7|97116.7|97148.2|97098.2|97168.6|97118.6|97146|97096|467
1581995700000|2020-02-18 03:15:00|97148.7|97098.7|97155.1|97105.1|97168.2|97128.9|97138.7|97088.7|401
1581996000000|2020-02-18 03:20:00|97155|97105|97164.8|97114.8|97165.6|97115.6|97155|97105|429
1581996300000|2020-02-18 03:25:00|97164.5|97114.5|97161.8|97111.8|97164.9|97114.9|97157.1|97107.1|315
1581996600000|2020-02-18 03:30:00|97161.9|97111.9|97158.8|97108.8|97165.4|97115.4|97155.5|97105.5|310
1581996900000|2020-02-18 03:35:00|97159|97109|97152.7|97102.7|97159.7|97109.7|97151.1|97101.1|285
1581997200000|2020-02-18 03:40:00|97153|97103|97161.4|97111.4|97162.7|97123.6|97143.9|97102.6|413
1581997500000|2020-02-18 03:45:00|97161.7|97111.7|97157.6|97107.6|97167.9|97130.1|97148.4|97106.8|339
1581997800000|2020-02-18 03:50:00|97158.8|97108.8|97150.8|97100.8|97159.2|97109.2|97146.5|97096.5|427
1581998100000|2020-02-18 03:55:00|97151.2|97101.2|97152.6|97102.6|97153.8|97103.8|97145.2|97095.2|362
1581998400000|2020-02-18 04:00:00|97152.7|97102.7|97151.7|97101.7|97156.7|97106.7|97148.9|97098.9|400
1581998700000|2020-02-18 04:05:00|97155|97105|97153.6|97103.6|97157.9|97117.4|97142.1|97100.3|343
1581999000000|2020-02-18 04:10:00|97139.5|97114.5|97147.6|97097.6|97157.6|97115.4|97134.2|97094.5|281
1581999300000|2020-02-18 04:15:00|97149.7|97099.7|97151|97101|97151.6|97101.6|97147.2|97097.2|281
1581999600000|2020-02-18 04:20:00|97150.9|97100.9|97155.7|97105.7|97158.3|97108.3|97147.6|97097.6|307
1581999900000|2020-02-18 04:25:00|97155.4|97105.4|97152|97102|97159.8|97117|97140.8|97099.1|209
1582000200000|2020-02-18 04:30:00|97152.5|97102.5|97154.9|97104.9|97156.8|97106.8|97149.1|97099.1|269
1582000500000|2020-02-18 04:35:00|97155|97105|97140|97115|97160.9|97121.2|97137|97101.4|318
1582000800000|2020-02-18 04:40:00|97141.7|97116.7|97144.7|97094.7|97157.1|97119.3|97140.5|97090.5|271
1582001100000|2020-02-18 04:45:00|97144.8|97094.8|97145.2|97095.2|97150.2|97108.4|97131.6|97091.4|398
1582001400000|2020-02-18 04:50:00|97145.4|97095.4|97141.1|97091.1|97153.1|97115.6|97127.6|97090|515
1582001700000|2020-02-18 04:55:00|97144.2|97094.2|97149.2|97099.2|97154.2|97106.3|97129|97090.4|463
1582002000000|2020-02-18 05:00:00|97149.5|97099.5|97146|97096|97154.9|97116.4|97132.2|97092.7|486
1582002300000|2020-02-18 05:05:00|97146.4|97096.4|97132.5|97107.5|97147.8|97111.7|97128|97089.4|376
1582002600000|2020-02-18 05:10:00|97132.1|97107.1|97122.3|97097.3|97146.6|97107.7|97121|97089.4|428
1582002900000|2020-02-18 05:15:00|97121.5|97096.5|97136.3|97111.3|97158.5|97120|97119.1|97082.7|581
1582003200000|2020-02-18 05:20:00|97136.2|97111.2|97128.7|97078.7|97150.2|97112.6|97111.6|97074.6|394
1582003500000|2020-02-18 05:25:00|97128.4|97078.4|97126.6|97076.6|97129|97090.5|97104.4|97069.4|342
1582003800000|2020-02-18 05:30:00|97126.4|97076.4|97113.7|97088.7|97132.7|97094.7|97113.6|97076.3|337
1582004100000|2020-02-18 05:35:00|97113.8|97088.8|97112|97087|97127.4|97089.5|97105.6|97070.4|367
1582004400000|2020-02-18 05:40:00|97111.9|97086.9|97130.1|97080.1|97133.8|97094.7|97108|97070.4|346
1582004700000|2020-02-18 05:45:00|97129.2|97079.2|97140.2|97090.2|97151.3|97110.1|97125.8|97078.9|386
1582005000000|2020-02-18 05:50:00|97140.4|97090.4|97138.8|97113.8|97150.9|97116.3|97123.3|97085.8|449
1582005300000|2020-02-18 05:55:00|97137.5|97112.5|97134.9|97109.9|97145|97114.3|97128.3|97092.3|567
1582005600000|2020-02-18 06:00:00|97133.7|97108.7|97101.9|97076.9|97133.8|97108.8|97097.8|97072.8|767
1582005900000|2020-02-18 06:05:00|97102.1|97077.1|97083.9|97058.9|97103.9|97078.9|97083.9|97046.3|732
1582006200000|2020-02-18 06:10:00|97083.8|97058.8|97086.2|97061.2|97098|97073|97075.2|97050.2|722
1582006500000|2020-02-18 06:15:00|97085.4|97060.4|97101.7|97051.7|97127.1|97094.7|97073.2|97048.2|814
1582006800000|2020-02-18 06:20:00|97102|97052|97108.8|97058.8|97115|97076|97085.7|97046.9|560
1582007100000|2020-02-18 06:25:00|97108.4|97058.4|97103|97053|97110|97068.9|97091.1|97051.9|523
1582007400000|2020-02-18 06:30:00|97102.2|97052.2|97124.6|97074.6|97130.3|97080.3|97091.2|97049.9|747
1582007700000|2020-02-18 06:35:00|97124|97074|97125.2|97075.2|97131.7|97093.3|97106.5|97069.4|622
1582008000000|2020-02-18 06:40:00|97125.7|97075.7|97131|97081|97134.8|97099.8|97111.6|97074.7|663
1582008300000|2020-02-18 06:45:00|97131.5|97081.5|97116|97091|97139.7|97101.1|97113.1|97077.6|586
1582008600000|2020-02-18 06:50:00|97116.1|97091.1|97149.5|97099.5|97158.7|97112|97109.3|97076.1|686
1582008900000|2020-02-18 06:55:00|97150.4|97100.4|97211.4|97161.4|97248.4|97198.4|97130.1|97093.1|861
1582009200000|2020-02-18 07:00:00|97211|97161|97174.6|97149.6|97211.6|97161.6|97137.1|97087.1|1765
1582009500000|2020-02-18 07:05:00|97173.7|97148.7|97213.9|97188.9|97221.6|97196.6|97164.8|97130.6|1572
1582009800000|2020-02-18 07:10:00|97214.5|97189.5|97177.6|97152.6|97215|97190|97166.1|97141.1|1675
1582010100000|2020-02-18 07:15:00|97178.5|97153.5|97198.6|97148.6|97212|97183.8|97176.6|97139.6|1911
1582010400000|2020-02-18 07:20:00|97198.9|97148.9|97205|97180|97239.6|97214.6|97184.4|97147.6|1552
1582010700000|2020-02-18 07:25:00|97208|97183|97221.9|97196.9|97239.2|97214.2|97205|97180|1766
1582011000000|2020-02-18 07:30:00|97222.3|97197.3|97214|97189|97237.7|97212.7|97199.5|97174.5|2040
1582011300000|2020-02-18 07:35:00|97214.5|97189.5|97204.6|97179.6|97237|97212|97198.3|97173.3|1885
1582011600000|2020-02-18 07:40:00|97204.7|97179.7|97216.6|97191.6|97225.9|97200.9|97203.9|97178.9|1551
1582011900000|2020-02-18 07:45:00|97216.9|97191.9|97279.8|97254.8|97281.5|97256.5|97216.5|97191.5|1663
1582012200000|2020-02-18 07:50:00|97279.9|97254.9|97261.6|97236.6|97281.3|97256.3|97243.7|97218.7|1555
1582012500000|2020-02-18 07:55:00|97261.5|97236.5|97327.4|97302.4|97330.3|97305.3|97261.5|97236.5|1914
1582012800000|2020-02-18 08:00:00|97327.3|97302.3|97267.9|97242.9|97344.3|97319.3|97265.8|97240.8|1779
1582013100000|2020-02-18 08:05:00|97267.6|97242.6|97234.1|97209.1|97277.6|97252.6|97223.5|97198.5|2446
1582013400000|2020-02-18 08:10:00|97234.3|97209.3|97348.2|97323.2|97356.8|97331.8|97232.1|97207.1|2445
1582013700000|2020-02-18 08:15:00|97348.4|97323.4|97342.7|97317.7|97352.1|97327.1|97281.7|97256.7|2304
1582014000000|2020-02-18 08:20:00|97342.6|97317.6|97348.5|97323.5|97363.7|97338.7|97330.3|97305.3|2282
1582014300000|2020-02-18 08:25:00|97350|97325|97466.1|97266.1|97513.9|97389.3|97347.4|97252.3|1726
1582014600000|2020-02-18 08:30:00|97465.4|97265.4|97465.9|97440.9|97547|97497.8|97452.9|97263.2|2150
1582014900000|2020-02-18 08:35:00|97466|97441|97471.3|97446.3|97483.6|97458.6|97445.2|97420.2|1856
1582015200000|2020-02-18 08:40:00|97471.6|97446.6|97414|97389|97488.2|97463.2|97407.9|97382.9|1875
1582015500000|2020-02-18 08:45:00|97414.2|97389.2|97487.8|97462.8|97489.7|97464.7|97389.2|97364.2|2084
1582015800000|2020-02-18 08:50:00|97487.9|97462.9|97467.2|97442.2|97514.5|97489.5|97459.8|97434.8|2190
1582016100000|2020-02-18 08:55:00|97467.1|97442.1|97496.7|97471.7|97507|97482|97461.8|97436.8|2086
1582016400000|2020-02-18 09:00:00|97496.5|97471.5|97513.3|97488.3|97527.2|97502.2|97477.9|97452.9|2399
1582016700000|2020-02-18 09:05:00|97513.4|97488.4|97493.9|97468.9|97513.4|97488.4|97468.9|97443.9|2086
1582017000000|2020-02-18 09:10:00|97494.2|97469.2|97549.2|97524.2|97554.9|97529.9|97461.2|97436.2|2077
1582017300000|2020-02-18 09:15:00|97549.7|97524.7|97501.1|97476.1|97550|97525|97483.2|97458.2|2208
1582017600000|2020-02-18 09:20:00|97500.2|97475.2|97457.4|97432.4|97512.6|97487.6|97441.1|97416.1|2152
1582017900000|2020-02-18 09:25:00|97456.1|97431.1|97372.4|97347.4|97458.6|97433.6|97356.4|97331.4|1626
1582018200000|2020-02-18 09:30:00|97372.5|97347.5|97417.4|97392.4|97425.1|97400.1|97366.1|97341.1|1574
1582018500000|2020-02-18 09:35:00|97417.2|97392.2|97394.9|97369.9|97417.9|97392.9|97374.5|97349.5|1658
1582018800000|2020-02-18 09:40:00|97393.8|97368.8|97387.7|97362.7|97401.2|97376.2|97354.6|97329.6|1953
1582019100000|2020-02-18 09:45:00|97387.6|97362.6|97353.3|97328.3|97394.8|97369.8|97331.4|97306.4|1735
1582019400000|2020-02-18 09:50:00|97353|97328|97426|97401|97443.2|97418.2|97351.1|97326.1|1690
1582019700000|2020-02-18 09:55:00|97426.2|97401.2|97439.2|97389.2|97452.7|97418.7|97399.4|97374.4|1407
1582020000000|2020-02-18 10:00:00|97439.1|97389.1|97513.5|97488.5|97545.3|97520.3|97437.1|97387.1|2240
1582020300000|2020-02-18 10:05:00|97513.4|97488.4|97465.6|97440.6|97522.5|97497.5|97465|97440|1802
1582020600000|2020-02-18 10:10:00|97465.5|97440.5|97514|97489|97520.4|97495.4|97454.5|97429.5|1890
1582020900000|2020-02-18 10:15:00|97514.2|97489.2|97408.8|97383.8|97518.7|97493.7|97407.2|97382.2|1890
1582021200000|2020-02-18 10:20:00|97409.2|97384.2|97439|97414|97440.5|97415.5|97395.9|97370.9|1625
1582021500000|2020-02-18 10:25:00|97438.9|97413.9|97473.7|97448.7|97474.9|97449.9|97422.7|97397.7|2078
1582021800000|2020-02-18 10:30:00|97474|97449|97443.3|97418.3|97486.4|97461.4|97356.6|97331.6|2148
1582022100000|2020-02-18 10:35:00|97442.9|97417.9|97420.1|97395.1|97447.6|97422.6|97363.8|97338.8|2321
1582022400000|2020-02-18 10:40:00|97420.2|97395.2|97406.9|97381.9|97438.2|97413.2|97388.6|97363.6|2144
1582022700000|2020-02-18 10:45:00|97406.3|97381.3|97469.6|97444.6|97474.9|97449.9|97406.3|97381.3|2043
1582023000000|2020-02-18 10:50:00|97468.3|97443.3|97450.7|97425.7|97469.5|97444.5|97420.6|97395.6|1705
1582023300000|2020-02-18 10:55:00|97450|97425|97514.4|97489.4|97526.2|97501.2|97435.3|97410.3|2021
1582023600000|2020-02-18 11:00:00|97514.7|97489.7|97499.6|97474.6|97515.2|97490.2|97490.2|97465.2|1681
1582023900000|2020-02-18 11:05:00|97499|97474|97468.9|97443.9|97501|97476|97467.5|97442.5|1415
1582024200000|2020-02-18 11:10:00|97469|97444|97431.1|97406.1|97471.2|97446.2|97429.4|97404.4|1428
1582024500000|2020-02-18 11:15:00|97431|97406|97412|97387|97438.4|97413.4|97401|97376|1399
1582024800000|2020-02-18 11:20:00|97412.2|97387.2|97429.3|97404.3|97456.8|97431.8|97412|97387|1299
1582025100000|2020-02-18 11:25:00|97429.1|97404.1|97444.5|97419.5|97465.2|97440.2|97420.9|97395.9|1377
1582025400000|2020-02-18 11:30:00|97444.4|97419.4|97465.8|97440.8|97502.6|97477.6|97444.4|97419.4|1452
1582025700000|2020-02-18 11:35:00|97466|97441|97453.2|97428.2|97475.5|97450.5|97451.2|97426.2|1274
1582026000000|2020-02-18 11:40:00|97452.8|97427.8|97476.9|97451.9|97498.2|97473.2|97447.2|97422.2|1662
1582026300000|2020-02-18 11:45:00|97477.2|97452.2|97493.2|97468.2|97504|97479|97474.3|97449.3|1441
1582026600000|2020-02-18 11:50:00|97493.1|97468.1|97508.7|97483.7|97515.2|97490.2|97491.6|97466.6|1616
1582026900000|2020-02-18 11:55:00|97508.3|97483.3|97524.3|97499.3|97545.8|97520.8|97505.7|97480.7|1924
1582027200000|2020-02-18 12:00:00|97524.2|97499.2|97543|97518|97546.9|97521.9|97522.7|97497.7|1730
1582027500000|2020-02-18 12:05:00|97543.1|97518.1|97550.2|97525.2|97555.3|97530.3|97523.1|97498.1|1474
1582027800000|2020-02-18 12:10:00|97550.7|97525.7|97551.7|97526.7|97561.1|97536.1|97544.6|97519.6|1328
1582028100000|2020-02-18 12:15:00|97550.7|97525.7|97546.5|97521.5|97566|97541|97543.3|97518.3|1955
1582028400000|2020-02-18 12:20:00|97546.3|97521.3|97564.7|97539.7|97583.3|97558.3|97540.6|97515.6|2105
1582028700000|2020-02-18 12:25:00|97564.9|97539.9|97550.5|97525.5|97584.1|97559.1|97548|97523|1712
1582029000000|2020-02-18 12:30:00|97550.7|97525.7|97550.4|97525.4|97565|97540|97546.8|97521.8|1693
1582029300000|2020-02-18 12:35:00|97550.3|97525.3|97585.5|97560.5|97590.3|97565.3|97546.7|97521.7|2365
1582029600000|2020-02-18 12:40:00|97585|97560|97523.1|97498.1|97597.4|97572.4|97514.4|97489.4|1714
1582029900000|2020-02-18 12:45:00|97523.2|97498.2|97541.5|97516.5|97546.3|97521.3|97513.1|97488.1|1574
1582030200000|2020-02-18 12:50:00|97541.8|97516.8|97528.1|97503.1|97545.1|97520.1|97516.9|97491.9|1401
1582030500000|2020-02-18 12:55:00|97527.5|97502.5|97550.2|97525.2|97553.9|97528.9|97526.8|97501.8|1614
1582030800000|2020-02-18 13:00:00|97550.1|97525.1|97528.4|97503.4|97556.3|97531.3|97525.2|97500.2|1783
1582031100000|2020-02-18 13:05:00|97528.5|97503.5|97554.3|97529.3|97557.7|97532.7|97528.3|97503.3|1271
1582031400000|2020-02-18 13:10:00|97554.8|97529.8|97553.9|97528.9|97558.9|97533.9|97548.6|97523.6|1507
1582031700000|2020-02-18 13:15:00|97554|97529|97579.8|97554.8|97584.3|97559.3|97549.6|97524.6|1720
1582032000000|2020-02-18 13:20:00|97579.6|97554.6|97577.7|97552.7|97587.3|97562.3|97571.8|97546.8|1637
1582032300000|2020-02-18 13:25:00|97577.6|97552.6|97574.9|97524.9|97583.2|97558.2|97565.8|97518.5|1630
1582032600000|2020-02-18 13:30:00|97570.8|97520.8|97659.7|97634.7|97666.1|97641.1|97565.3|97520|2300
1582032900000|2020-02-18 13:35:00|97659.9|97634.9|97667.7|97642.7|97688.8|97663.8|97656.1|97631.1|2792
1582033200000|2020-02-18 13:40:00|97667.9|97642.9|97657.5|97632.5|97672.7|97647.7|97654.2|97629.2|2136
1582033500000|2020-02-18 13:45:00|97657.6|97632.6|97660.8|97635.8|97679.4|97654.4|97644.2|97619.2|2231
1582033800000|2020-02-18 13:50:00|97660.5|97635.5|97653.1|97628.1|97667.6|97642.6|97642.8|97617.8|1624
1582034100000|2020-02-18 13:55:00|97654.2|97629.2|97662.1|97637.1|97667.9|97642.9|97650.9|97625.9|1622
1582034400000|2020-02-18 14:00:00|97660.8|97635.8|97695|97670|97707.6|97682.6|97658.1|97633.1|2197
1582034700000|2020-02-18 14:05:00|97694.4|97669.4|97713.2|97688.2|97735|97710|97693.5|97668.5|2384
1582035000000|2020-02-18 14:10:00|97712.6|97687.6|97745.9|97720.9|97759.9|97734.9|97711.7|97686.7|2132
1582035300000|2020-02-18 14:15:00|97746|97721|97789.4|97764.4|97796.6|97771.6|97745.6|97720.6|2078
1582035600000|2020-02-18 14:20:00|97789.2|97764.2|97765.8|97740.8|97790.4|97765.4|97759.6|97734.6|1551
1582035900000|2020-02-18 14:25:00|97765|97740|97755.4|97730.4|97773.4|97748.4|97740.7|97715.7|1555
1582036200000|2020-02-18 14:30:00|97755.3|97730.3|97727.4|97702.4|97759.3|97734.3|97718.3|97693.3|1980
1582036500000|2020-02-18 14:35:00|97727.5|97702.5|97731.3|97706.3|97746.6|97721.6|97705|97680|2823
1582036800000|2020-02-18 14:40:00|97729.3|97704.3|97724.3|97699.3|97733|97708|97688.9|97663.9|2697
1582037100000|2020-02-18 14:45:00|97724.9|97699.9|97781.1|97756.1|97786.5|97761.5|97724.3|97699.3|2204
1582037400000|2020-02-18 14:50:00|97780.9|97755.9|97754.3|97729.3|97784.7|97759.7|97741.5|97716.5|2271
1582037700000|2020-02-18 14:55:00|97753.3|97728.3|97690.7|97665.7|97758.4|97733.4|97688.5|97663.5|2008
1582038000000|2020-02-18 15:00:00|97691.5|97666.5|97592.8|97567.8|97693.9|97668.9|97579.9|97554.9|2234
1582038300000|2020-02-18 15:05:00|97591.1|97566.1|97597.7|97572.7|97605.1|97580.1|97563.5|97538.5|2605
1582038600000|2020-02-18 15:10:00|97597|97572|97642.5|97617.5|97643.7|97618.7|97596.2|97571.2|2418
1582038900000|2020-02-18 15:15:00|97642|97617|97647.9|97622.9|97667.4|97642.4|97635.8|97610.8|2033
1582039200000|2020-02-18 15:20:00|97647.5|97622.5|97654.9|97629.9|97658.3|97633.3|97627.7|97602.7|1957
1582039500000|2020-02-18 15:25:00|97654.8|97629.8|97667.8|97642.8|97698.8|97673.8|97648|97623|1991
1582039800000|2020-02-18 15:30:00|97667.6|97642.6|97666|97641|97690.7|97665.7|97663|97638|2006
1582040100000|2020-02-18 15:35:00|97665.5|97640.5|97630.8|97605.8|97669.7|97644.7|97628|97603|1794
1582040400000|2020-02-18 15:40:00|97631.3|97606.3|97650.5|97625.5|97671|97646|97604.8|97579.8|2016
1582040700000|2020-02-18 15:45:00|97650|97625|97639.5|97614.5|97672.7|97647.7|97633.3|97608.3|2132
1582041000000|2020-02-18 15:50:00|97640|97615|97700.4|97675.4|97703.8|97678.8|97634.3|97609.3|2076
1582041300000|2020-02-18 15:55:00|97700.8|97675.8|97655.8|97630.8|97701.6|97676.6|97618.8|97593.8|2836
1582041600000|2020-02-18 16:00:00|97656.4|97631.4|97617.4|97592.4|97685.8|97660.8|97606.7|97581.7|2717
1582041900000|2020-02-18 16:05:00|97617.2|97592.2|97611.9|97586.9|97630.8|97605.8|97584.2|97559.2|2188
1582042200000|2020-02-18 16:10:00|97612.3|97587.3|97635.7|97610.7|97638.2|97613.2|97565.8|97540.8|1914
1582042500000|2020-02-18 16:15:00|97635.5|97610.5|97713.9|97688.9|97721.5|97696.5|97635.1|97610.1|2311
1582042800000|2020-02-18 16:20:00|97714.1|97689.1|97717.7|97692.7|97726.8|97701.8|97698.7|97673.7|2324
1582043100000|2020-02-18 16:25:00|97717.8|97692.8|97729.6|97704.6|97749.4|97724.4|97716.6|97691.6|1932
1582043400000|2020-02-18 16:30:00|97729.3|97704.3|97761.4|97736.4|97762.8|97737.8|97729.3|97704.3|1706
1582043700000|2020-02-18 16:35:00|97761.5|97736.5|97795.8|97770.8|97801.5|97776.5|97747.1|97722.1|1480
1582044000000|2020-02-18 16:40:00|97795.5|97770.5|97783.7|97758.7|97796.3|97771.3|97774.7|97749.7|1117
1582044300000|2020-02-18 16:45:00|97783.2|97758.2|97783.4|97758.4|97787.4|97762.4|97774.8|97749.8|1085
1582044600000|2020-02-18 16:50:00|97783.5|97758.5|97736|97711|97784.6|97759.6|97734.7|97709.7|1097
1582044900000|2020-02-18 16:55:00|97735.9|97710.9|97730|97705|97746.7|97721.7|97720.5|97695.5|1050
1582045200000|2020-02-18 17:00:00|97730.2|97705.2|97726.4|97701.4|97738.1|97713.1|97716.8|97691.8|856
1582045500000|2020-02-18 17:05:00|97726.8|97701.8|97738.4|97713.4|97743.1|97718.1|97714.4|97689.4|782
1582045800000|2020-02-18 17:10:00|97738.6|97713.6|97739|97714|97748.8|97723.8|97732.2|97707.2|1047
1582046100000|2020-02-18 17:15:00|97738.9|97713.9|97739.1|97714.1|97749.9|97724.9|97736.9|97711.9|667
1582046400000|2020-02-18 17:20:00|97739.5|97714.5|97745.3|97720.3|97747.5|97722.5|97739.1|97714.1|719
1582046700000|2020-02-18 17:25:00|97745.6|97720.6|97768.9|97743.9|97769.5|97744.5|97744.9|97719.9|947
1582047000000|2020-02-18 17:30:00|97769.2|97744.2|97787.9|97762.9|97795.3|97770.3|97768.3|97743.3|1095
1582047300000|2020-02-18 17:35:00|97788.3|97763.3|97792|97767|97816|97791|97786.7|97761.7|1113
1582047600000|2020-02-18 17:40:00|97792.2|97767.2|97796|97771|97798|97773|97789.9|97764.9|913
1582047900000|2020-02-18 17:45:00|97795.9|97770.9|97780.1|97755.1|97796.1|97771.1|97779.3|97754.3|817
1582048200000|2020-02-18 17:50:00|97780|97755|97790.4|97765.4|97792.4|97767.4|97775.1|97750.1|646
1582048500000|2020-02-18 17:55:00|97790.1|97765.1|97788.7|97763.7|97799.5|97774.5|97783|97758|762
1582048800000|2020-02-18 18:00:00|97790|97765|97801|97776|97802.5|97777.5|97789|97764|914
1582049100000|2020-02-18 18:05:00|97800.9|97775.9|97790.9|97765.9|97804.3|97779.3|97782.7|97757.7|784
1582049400000|2020-02-18 18:10:00|97789.8|97764.8|97769.7|97744.7|97790.6|97765.6|97768.9|97743.9|949
1582049700000|2020-02-18 18:15:00|97769.8|97744.8|97777.2|97752.2|97785.1|97760.1|97767.9|97742.9|757
1582050000000|2020-02-18 18:20:00|97776.9|97751.9|97771.6|97746.6|97777.2|97752.2|97762.2|97737.2|640
1582050300000|2020-02-18 18:25:00|97771.7|97746.7|97772|97747|97780.8|97755.8|97766.9|97741.9|847
1582050600000|2020-02-18 18:30:00|97772.3|97747.3|97770.3|97745.3|97779.5|97754.5|97761.2|97736.2|749
1582050900000|2020-02-18 18:35:00|97769.9|97744.9|97775.6|97750.6|97776.5|97751.5|97762.1|97737.1|677
1582051200000|2020-02-18 18:40:00|97775.7|97750.7|97754.5|97729.5|97776.5|97751.5|97754.5|97729.5|629
1582051500000|2020-02-18 18:45:00|97754.7|97729.7|97767.6|97742.6|97768.9|97743.9|97744.3|97719.3|793
1582051800000|2020-02-18 18:50:00|97767.1|97742.1|97783.8|97758.8|97790|97765|97759.3|97734.3|814
1582052100000|2020-02-18 18:55:00|97784.1|97759.1|97804.6|97779.6|97807.8|97782.8|97781.5|97756.5|909
1582052400000|2020-02-18 19:00:00|97805.2|97780.2|97813.2|97788.2|97813.9|97788.9|97799.4|97774.4|771
1582052700000|2020-02-18 19:05:00|97813.3|97788.3|97818.9|97793.9|97838|97813|97812.2|97787.2|736
1582053000000|2020-02-18 19:10:00|97818.8|97793.8|97810.9|97785.9|97819.7|97794.7|97808.9|97783.9|742
1582053300000|2020-02-18 19:15:00|97808.6|97783.6|97828.8|97803.8|97831.4|97806.4|97805.7|97780.7|950
1582053600000|2020-02-18 19:20:00|97829.3|97804.3|97833.8|97808.8|97837.1|97812.1|97826.8|97801.8|830
1582053900000|2020-02-18 19:25:00|97833.6|97808.6|97806.1|97781.1|97835.2|97810.2|97803.2|97778.2|772
1582054200000|2020-02-18 19:30:00|97806.6|97781.6|97821.2|97796.2|97822.7|97797.7|97801|97776|883
1582054500000|2020-02-18 19:35:00|97820.8|97795.8|97837.3|97812.3|97837.3|97812.3|97819.6|97794.6|868
1582054800000|2020-02-18 19:40:00|97837.6|97812.6|97841.3|97816.3|97851.2|97826.2|97834.7|97809.7|1012
1582055100000|2020-02-18 19:45:00|97841.4|97816.4|97843.7|97818.7|97856.7|97831.7|97837.3|97812.3|872
1582055400000|2020-02-18 19:50:00|97843.8|97818.8|97833.3|97808.3|97843.8|97818.8|97828.1|97803.1|781
1582055700000|2020-02-18 19:55:00|97833.2|97808.2|97843.9|97818.9|97847.2|97822.2|97828.7|97803.7|921
1582056000000|2020-02-18 20:00:00|97844|97819|97819|97794|97849.8|97824.8|97812.6|97787.6|806
1582056300000|2020-02-18 20:05:00|97819.1|97794.1|97819.9|97794.9|97823.8|97798.8|97808.9|97783.9|600
1582056600000|2020-02-18 20:10:00|97818.5|97793.5|97819.5|97794.5|97825.2|97800.2|97817.4|97792.4|586
1582056900000|2020-02-18 20:15:00|97818.5|97793.5|97845.6|97820.6|97850.3|97825.3|97818.1|97793.1|842
1582057200000|2020-02-18 20:20:00|97845.9|97820.9|97851.8|97826.8|97856.2|97831.2|97845.3|97820.3|535
1582057500000|2020-02-18 20:25:00|97852.1|97827.1|97861.5|97836.5|97865|97840|97849.8|97824.8|661
1582057800000|2020-02-18 20:30:00|97861.8|97836.8|97855.2|97830.2|97863.3|97838.3|97849.7|97824.7|617
1582058100000|2020-02-18 20:35:00|97855.3|97830.3|97832.6|97807.6|97857.5|97832.5|97832|97807|604
1582058400000|2020-02-18 20:40:00|97832.3|97807.3|97843.8|97818.8|97858.1|97833.1|97832.3|97807.3|707
1582058700000|2020-02-18 20:45:00|97844.2|97819.2|97837.9|97812.9|97847.1|97822.1|97831.4|97806.4|615
1582059000000|2020-02-18 20:50:00|97835.9|97810.9|97832.2|97807.2|97840.3|97815.3|97826.9|97801.9|852
1582059300000|2020-02-18 20:55:00|97831.6|97806.6|97780.4|97755.4|97833.5|97808.5|97774.6|97749.6|1239
1582059600000|2020-02-18 21:00:00|97783.3|97758.3|97784.7|97759.7|97797.9|97772.9|97778.2|97753.2|668
1582059900000|2020-02-18 21:05:00|97784.8|97759.8|97788.6|97763.6|97789.1|97764.1|97780.5|97755.5|440
1582060200000|2020-02-18 21:10:00|97787.4|97762.4|97794.6|97769.6|97808.4|97771.5|97779.9|97754.9|608
1582060500000|2020-02-18 21:15:00|97793|97768|97832.4|97782.4|97838.8|97800.7|97791.5|97762.1|563
1582060800000|2020-02-18 21:20:00|97832.2|97782.2|97841.4|97816.4|97857|97820.9|97818.1|97782.2|615
1582061100000|2020-02-18 21:25:00|97841.2|97816.2|97831.6|97781.6|97865.6|97826.7|97819.6|97781|602
1582061400000|2020-02-18 21:30:00|97832|97782|97836|97786|97839.6|97797.6|97821.5|97779.5|439
1582061700000|2020-02-18 21:35:00|97835.2|97785.2|97836.3|97786.3|97852.1|97802.1|97810.7|97772.9|770
1582062000000|2020-02-18 21:40:00|97835.1|97785.1|97831|97781|97841.9|97791.9|97829.9|97779.9|585
1582062300000|2020-02-18 21:45:00|97830.9|97780.9|97817.4|97767.4|97837|97787|97800|97750|1087
1582062600000|2020-02-18 21:50:00|97816.5|97766.5|97809.4|97759.4|97817.4|97767.4|97805.4|97755.4|1108
1582062900000|2020-02-18 21:55:00|97810.3|97760.3|97942.3|97780.1|97962.4|97800|97810.3|97750.5|1372
1582063200000|2020-02-18 22:00:00|97938.1|97783.1|97875.9|97802.7|97994.9|97813.1|97863.1|97774.4|113
1582063500000|2020-02-18 22:05:00|97897.6|97793.1|97875.2|97769.1|97920.9|97811.3|97849.6|97765|216
1582063800000|2020-02-18 22:10:00|97871.1|97770.1|97890.4|97766.5|97901.7|97776.5|97831.8|97631.8|593
1582064100000|2020-02-18 22:15:00|97887.3|97766.4|97877.6|97783.5|97907.2|97783.5|97864.7|97750.4|613
1582064400000|2020-02-18 22:20:00|97866.5|97779.6|97876.8|97760.7|97905.8|97779.6|97865|97745.8|686
1582064700000|2020-02-18 22:25:00|97877.1|97761|97883.6|97754.4|97915.4|97781.8|97857|97744.2|798
1582065000000|2020-02-18 22:30:00|97883|97757|97860.1|97769.7|97897.7|97784.5|97851.8|97751.4|599
1582065300000|2020-02-18 22:35:00|97858.8|97769|97869.6|97761|97883|97773.1|97847.9|97749.9|598
1582065600000|2020-02-18 22:40:00|97869.2|97760.6|97875.6|97760.2|97887.8|97778.3|97859.7|97751.3|578
1582065900000|2020-02-18 22:45:00|97882.9|97767.6|97877|97827|97900.4|97833.4|97867.3|97767.6|1259
1582066200000|2020-02-18 22:50:00|97877.4|97827.4|97888.2|97803.6|97897.1|97841.9|97864.3|97789.7|806
1582066500000|2020-02-18 22:55:00|97887.4|97804.9|97884|97790.4|97903|97837.8|97861.5|97741.1|1220
1582066800000|2020-02-18 23:00:00|97886.4|97791.5|97872.9|97822.9|97904.1|97835|97868.5|97753.5|1391
1582067100000|2020-02-18 23:05:00|97881.7|97806.4|97871.6|97821.6|97887.4|97835.8|97864.9|97805.9|566
1582067400000|2020-02-18 23:10:00|97870.8|97820.8|97871.8|97821.8|97886.4|97836.4|97862.9|97812.9|664
1582067700000|2020-02-18 23:15:00|97871.2|97821.2|97870.8|97820.8|97877.6|97827.6|97864.8|97806.6|617
1582068000000|2020-02-18 23:20:00|97870.4|97820.4|97850.5|97800.5|97876.2|97823.4|97847.2|97789.9|1509
1582068300000|2020-02-18 23:25:00|97853.7|97803.7|97850.4|97800.4|97862.7|97805.8|97842.9|97783.7|2182
1582068600000|2020-02-18 23:30:00|97849.5|97799.5|97854.9|97804.9|97868.3|97806.4|97846.9|97781.8|523
1582068900000|2020-02-18 23:35:00|97854|97804|97842.9|97792.9|97866.2|97812.6|97831.5|97774|750
1582069200000|2020-02-18 23:40:00|97840.2|97790.2|97838.4|97788.4|97849.5|97798.6|97828.7|97766.7|574
1582069500000|2020-02-18 23:45:00|97837.1|97787.1|97837.4|97787.4|97851.1|97796.6|97830.2|97773.7|498
1582069800000|2020-02-18 23:50:00|97836.2|97786.2|97845.6|97795.6|97852.8|97802.8|97833.2|97778.9|496
1582070100000|2020-02-18 23:55:00|97845.8|97795.8|97853.3|97803.3|97862.9|97808.6|97844.7|97785.7|392
1582070400000|2020-02-19 00:00:00|97855.2|97805.2|97852.8|97802.8|97868.2|97818.2|97848.3|97798.3|740
1582070700000|2020-02-19 00:05:00|97852.2|97802.2|97852.1|97802.1|97856.5|97806.5|97847|97797|604
1582071000000|2020-02-19 00:10:00|97852.5|97802.5|97854.4|97804.4|97863.1|97813.1|97849.1|97799.1|469
1582071300000|2020-02-19 00:15:00|97854.5|97804.5|97852.1|97802.1|97863.7|97813.7|97849.3|97799.3|474
1582071600000|2020-02-19 00:20:00|97851.9|97801.9|97860.6|97810.6|97868.7|97818.7|97849.3|97799.3|406
1582071900000|2020-02-19 00:25:00|97860.2|97810.2|97854.5|97804.5|97864.6|97814.6|97847.2|97797.2|646
1582072200000|2020-02-19 00:30:00|97854.7|97804.7|97850.4|97800.4|97858.9|97808.9|97834|97784|506
1582072500000|2020-02-19 00:35:00|97850.3|97800.3|97860.1|97810.1|97864.2|97827.5|97845.1|97799.7|322
1582072800000|2020-02-19 00:40:00|97861.6|97811.6|97862.6|97812.6|97864.9|97814.9|97856.8|97806.8|395
1582073100000|2020-02-19 00:45:00|97862.4|97812.4|97868.7|97818.7|97868.7|97829.4|97843.6|97806.5|406
1582073400000|2020-02-19 00:50:00|97868.8|97818.8|97868.8|97843.8|97882.3|97848.1|97851.9|97812.3|635
1582073700000|2020-02-19 00:55:00|97881.2|97831.2|97891.4|97841.4|97911.3|97874.5|97864.2|97831|712
1582074000000|2020-02-19 01:00:00|97891|97841|97856.4|97831.4|97892.3|97855.5|97839|97789|653
1582074300000|2020-02-19 01:05:00|97855|97830|97878.2|97828.2|97882.4|97834.9|97850.3|97814.3|642
1582074600000|2020-02-19 01:10:00|97878.8|97828.8|97888.6|97838.6|97891|97854|97867.3|97823.8|531
1582074900000|2020-02-19 01:15:00|97888.5|97838.5|97884.5|97834.5|97894.5|97844.5|97883.3|97833.3|642
1582075200000|2020-02-19 01:20:00|97884.3|97834.3|97855.4|97805.4|97886.3|97849.3|97852.1|97802.1|604
1582075500000|2020-02-19 01:25:00|97858.2|97808.2|97861.4|97811.4|97868|97818|97855.1|97805.1|606
1582075800000|2020-02-19 01:30:00|97860.1|97810.1|97850.4|97800.4|97863.5|97813.5|97849.9|97799.9|614
1582076100000|2020-02-19 01:35:00|97849.8|97799.8|97854.5|97804.5|97855.4|97805.4|97825.2|97775.2|691
1582076400000|2020-02-19 01:40:00|97855.4|97805.4|97852.6|97802.6|97861.9|97811.9|97849.2|97799.2|493
1582076700000|2020-02-19 01:45:00|97852.3|97802.3|97850.9|97800.9|97854.8|97811.2|97823.9|97779.3|557
1582077000000|2020-02-19 01:50:00|97850.8|97800.8|97854|97804|97855.7|97814.8|97831.4|97784.4|623
1582077300000|2020-02-19 01:55:00|97857.6|97807.6|97858.1|97808.1|97861.7|97816.1|97827.6|97787|575
1582077600000|2020-02-19 02:00:00|97858.3|97808.3|97866.3|97841.3|97881.4|97842.3|97848.5|97798.5|672
1582077900000|2020-02-19 02:05:00|97864.3|97839.3|97839.1|97814.1|97868.3|97840.5|97839.1|97804.1|446
1582078200000|2020-02-19 02:10:00|97848.8|97798.8|97845.3|97795.3|97865|97824|97842.1|97795|562
1582078500000|2020-02-19 02:15:00|97845.6|97795.6|97790.7|97765.7|97854.5|97804.5|97777.1|97735.3|749
1582078800000|2020-02-19 02:20:00|97790.6|97765.6|97827.7|97777.7|97839.5|97789.5|97786.8|97752.9|514
1582079100000|2020-02-19 02:25:00|97826.5|97776.5|97837.3|97787.3|97843|97793|97813.1|97763.1|708
1582079400000|2020-02-19 02:30:00|97844.9|97794.9|97869.9|97819.9|97875.5|97825.5|97823.6|97778.1|667
1582079700000|2020-02-19 02:35:00|97869.8|97819.8|97865.6|97815.6|97870.7|97820.7|97853.6|97803.6|570
1582080000000|2020-02-19 02:40:00|97866.2|97816.2|97872.6|97822.6|97879.5|97829.5|97848.5|97810|530
1582080300000|2020-02-19 02:45:00|97872.3|97822.3|97858.6|97808.6|97874.6|97824.6|97851|97801|401
1582080600000|2020-02-19 02:50:00|97858.4|97808.4|97860.2|97810.2|97866.2|97816.2|97853.6|97803.6|363
1582080900000|2020-02-19 02:55:00|97861|97811|97859.2|97809.2|97867.2|97817.2|97854|97804|431
1582081200000|2020-02-19 03:00:00|97858.5|97808.5|97841.3|97816.3|97860.1|97818.6|97839.1|97797.8|476
1582081500000|2020-02-19 03:05:00|97841.4|97816.4|97840|97815|97855.3|97818.6|97838|97800.9|310
1582081800000|2020-02-19 03:10:00|97840.9|97815.9|97842.9|97817.9|97856|97820.7|97836.9|97804.7|425
1582082100000|2020-02-19 03:15:00|97842.6|97817.6|97835.4|97810.4|97854|97820.1|97829.5|97792.7|618
1582082400000|2020-02-19 03:20:00|97835.8|97810.8|97838.6|97813.6|97842.3|97817.3|97833.4|97808.4|346
1582082700000|2020-02-19 03:25:00|97838.3|97813.3|97837.5|97812.5|97840.9|97815.9|97834.5|97809.5|394
1582083000000|2020-02-19 03:30:00|97837.1|97812.1|97850|97825|97850.5|97825.5|97833|97808|434
1582083300000|2020-02-19 03:35:00|97849.7|97824.7|97852.4|97827.4|97853|97828|97844.1|97819.1|335
1582083600000|2020-02-19 03:40:00|97852.1|97827.1|97842.8|97792.8|97858.5|97833.5|97827.3|97782|555
1582083900000|2020-02-19 03:45:00|97842.5|97792.5|97839.8|97789.8|97843.1|97805.1|97825.3|97787.2|328
1582084200000|2020-02-19 03:50:00|97841.1|97791.1|97843.9|97793.9|97844.5|97801.1|97824.4|97784.7|330
1582084500000|2020-02-19 03:55:00|97844.1|97794.1|97850.5|97800.5|97854.7|97804.7|97844.1|97794.1|491
1582084800000|2020-02-19 04:00:00|97851.2|97801.2|97844.2|97794.2|97855.1|97805.1|97839.4|97789.4|456
1582085100000|2020-02-19 04:05:00|97842.7|97792.7|97825.7|97775.7|97846.5|97796.5|97817.3|97775.1|387
1582085400000|2020-02-19 04:10:00|97825.3|97775.3|97833.4|97783.4|97836.6|97793.6|97816.4|97773.9|412
1582085700000|2020-02-19 04:15:00|97833.5|97783.5|97833.5|97783.5|97842.4|97792.4|97830.1|97780.1|545
1582086000000|2020-02-19 04:20:00|97832.9|97782.9|97839.8|97789.8|97845.6|97795.6|97832.5|97782.5|411
1582086300000|2020-02-19 04:25:00|97839.9|97789.9|97834.6|97784.6|97855|97805|97820.7|97770.7|587
1582086600000|2020-02-19 04:30:00|97834.7|97784.7|97794.7|97769.7|97838.3|97788.3|97790|97756.6|448
1582086900000|2020-02-19 04:35:00|97792.3|97767.3|97797.2|97772.2|97814.3|97774.3|97788.9|97763.9|391
1582087200000|2020-02-19 04:40:00|97797.9|97772.9|97809.1|97784.1|97811.5|97786.5|97797|97772|387
1582087500000|2020-02-19 04:45:00|97809.4|97784.4|97812.1|97787.1|97815.7|97790.7|97806.3|97781.3|443
1582087800000|2020-02-19 04:50:00|97811.8|97786.8|97811.3|97786.3|97825.1|97792.8|97807.6|97772.3|376
1582088100000|2020-02-19 04:55:00|97811.9|97786.9|97805.1|97780.1|97814.6|97789.6|97800.3|97775.3|499
1582088400000|2020-02-19 05:00:00|97805.7|97780.7|97798.6|97773.6|97821.3|97787.4|97798.6|97763.3|379
1582088700000|2020-02-19 05:05:00|97801.2|97776.2|97800.2|97775.2|97818.6|97781.7|97799.1|97761.6|318
1582089000000|2020-02-19 05:10:00|97799.7|97774.7|97814|97789|97816.4|97790.1|97798.8|97761.7|371
1582089300000|2020-02-19 05:15:00|97813.5|97788.5|97815.4|97790.4|97818.2|97793.2|97809.1|97784.1|511
1582089600000|2020-02-19 05:20:00|97815.7|97790.7|97818.2|97793.2|97818.5|97793.5|97810.2|97785.2|394
1582089900000|2020-02-19 05:25:00|97817.9|97792.9|97815|97790|97819.9|97794.9|97812.8|97787.8|322
1582090200000|2020-02-19 05:30:00|97814.4|97789.4|97816.1|97791.1|97830.1|97793.3|97812.5|97775.4|448
1582090500000|2020-02-19 05:35:00|97815.9|97790.9|97813.1|97788.1|97828.9|97793.8|97810.6|97776.7|350
1582090800000|2020-02-19 05:40:00|97813|97788|97818.8|97793.8|97820|97795|97812.2|97787.2|352
1582091100000|2020-02-19 05:45:00|97818.9|97793.9|97818.8|97793.8|97833.6|97797.6|97817.9|97780.8|331
1582091400000|2020-02-19 05:50:00|97818.6|97793.6|97825.8|97800.8|97839.6|97802.3|97817.9|97780.7|364
1582091700000|2020-02-19 05:55:00|97825.7|97800.7|97819.1|97794.1|97842.6|97805.9|97818.5|97788.4|585
1582092000000|2020-02-19 06:00:00|97818.4|97793.4|97839.8|97814.8|97849.3|97816.4|97818.4|97793.4|444
1582092300000|2020-02-19 06:05:00|97840.1|97815.1|97844.5|97819.5|97858.8|97823.3|97839.6|97805.8|408
1582092600000|2020-02-19 06:10:00|97844.4|97819.4|97841.3|97816.3|97867.1|97833.6|97838.3|97810|658
1582092900000|2020-02-19 06:15:00|97840.8|97815.8|97842|97817|97849.7|97824.7|97838.1|97813.1|575
1582093200000|2020-02-19 06:20:00|97841.7|97816.7|97850.2|97825.2|97860.5|97829.4|97838.3|97806.6|591
1582093500000|2020-02-19 06:25:00|97850.1|97825.1|97851.2|97826.2|97872.6|97837.3|97849.6|97814.6|556
1582093800000|2020-02-19 06:30:00|97865.8|97815.8|97868.1|97818.1|97873|97836.6|97850.1|97812.3|717
1582094100000|2020-02-19 06:35:00|97867.7|97817.7|97852.8|97827.8|97869.2|97829.8|97851.6|97812.5|506
1582094400000|2020-02-19 06:40:00|97852.5|97827.5|97856.2|97806.2|97865.8|97827.9|97839|97800.9|553
1582094700000|2020-02-19 06:45:00|97855.7|97805.7|97861.8|97811.8|97869.5|97832.5|97849.3|97805.4|538
1582095000000|2020-02-19 06:50:00|97862.1|97812.1|97851.4|97801.4|97866|97827.5|97830.9|97786.9|555
1582095300000|2020-02-19 06:55:00|97851.3|97801.3|97852|97802|97854.2|97816.6|97812.9|97782.2|803
1582095600000|2020-02-19 07:00:00|97849.5|97799.5|97844.7|97794.7|97863.2|97823.1|97833.1|97785.1|1632
1582095900000|2020-02-19 07:05:00|97844|97794|97875.5|97825.5|97878.8|97831.5|97822.6|97792.8|1819
1582096200000|2020-02-19 07:10:00|97875.2|97825.2|97840.2|97790.2|97876.5|97837.7|97811.7|97786.7|1534
1582096500000|2020-02-19 07:15:00|97840.4|97790.4|97757.2|97732.2|97840.9|97805.3|97750.9|97716.9|1697
1582096800000|2020-02-19 07:20:00|97757|97732|97740.3|97715.3|97782.2|97746.2|97734.4|97709.4|1368
1582097100000|2020-02-19 07:25:00|97740.2|97715.2|97767.9|97742.9|97775.7|97750.7|97734.7|97709.7|1765
1582097400000|2020-02-19 07:30:00|97767.5|97742.5|97751.3|97726.3|97772.6|97747.6|97741.6|97716.6|1668
1582097700000|2020-02-19 07:35:00|97751.6|97726.6|97779.8|97754.8|97794.1|97769.1|97747.3|97722.3|1572
1582098000000|2020-02-19 07:40:00|97779.6|97754.6|97739.1|97714.1|97797.4|97772.4|97737.9|97712.9|1764
1582098300000|2020-02-19 07:45:00|97738.4|97713.4|97706.1|97681.1|97744.7|97719.7|97705.7|97680.7|1802
1582098600000|2020-02-19 07:50:00|97706|97681|97685.5|97660.5|97707.5|97682.5|97669.4|97644.4|1398
1582098900000|2020-02-19 07:55:00|97685|97660|97691.7|97666.7|97697.7|97672.7|97675.5|97650.5|1632
1582099200000|2020-02-19 08:00:00|97692.1|97667.1|97799.5|97774.5|97799.7|97774.7|97680.9|97655.9|1944
1582099500000|2020-02-19 08:05:00|97799.3|97774.3|97836.5|97811.5|97881.7|97856.7|97796.8|97771.8|1865
1582099800000|2020-02-19 08:10:00|97836.7|97811.7|97831.7|97806.7|97850.5|97825.5|97791.9|97766.9|1669
1582100100000|2020-02-19 08:15:00|97831.9|97806.9|97836.1|97811.1|97837.1|97812.1|97818.8|97793.8|1520
1582100400000|2020-02-19 08:20:00|97836.2|97811.2|97832.9|97807.9|97839.3|97814.3|97807.2|97782.2|1443
1582100700000|2020-02-19 08:25:00|97833.5|97808.5|97862.1|97668.3|97868|97830.1|97796.5|97659.9|1558
1582101000000|2020-02-19 08:30:00|97861.2|97675.5|97937.8|97912.8|98191.6|98046.5|97808.9|97672.8|2602
1582101300000|2020-02-19 08:35:00|97939.5|97914.5|97994|97969|98022|97997|97935|97910|2366
1582101600000|2020-02-19 08:40:00|97993.7|97968.7|97878.9|97853.9|97997.1|97972.1|97871.1|97846.1|2299
1582101900000|2020-02-19 08:45:00|97878|97853|97929.5|97904.5|97952.8|97927.8|97866.6|97841.6|2093
1582102200000|2020-02-19 08:50:00|97930.1|97905.1|98022.9|97997.9|98029.4|98004.4|97911.3|97886.3|1318
1582102500000|2020-02-19 08:55:00|98023.1|97998.1|98004.1|97979.1|98023.9|97998.9|97970.6|97945.6|1385
1582102800000|2020-02-19 09:00:00|98004.4|97979.4|97979.6|97954.6|98004.9|97979.9|97953.6|97928.6|1496
1582103100000|2020-02-19 09:05:00|97979.7|97954.7|97955.6|97930.6|97992.7|97967.7|97954.4|97929.4|1569
1582103400000|2020-02-19 09:10:00|97955.4|97930.4|97958|97933|97959.9|97934.9|97925.9|97900.9|1788
1582103700000|2020-02-19 09:15:00|97957.8|97932.8|97969.6|97944.6|97976.3|97951.3|97943.1|97918.1|1974
1582104000000|2020-02-19 09:20:00|97969.5|97944.5|97993.8|97968.8|97998.1|97973.1|97964.2|97939.2|1565
1582104300000|2020-02-19 09:25:00|97993.1|97968.1|98042.2|98017.2|98048.6|98023.6|97981.2|97956.2|1304
1582104600000|2020-02-19 09:30:00|98041.6|98016.6|98024.8|97999.8|98041.6|98016.6|98019.3|97994.3|1394
1582104900000|2020-02-19 09:35:00|98025.5|98000.5|98052.9|98027.9|98063.6|98038.6|97997.9|97972.9|1866
1582105200000|2020-02-19 09:40:00|98053|98028|98116.4|98091.4|98138|98113|98046.8|98021.8|1596
1582105500000|2020-02-19 09:45:00|98115.5|98090.5|98065|98040|98116.6|98091.6|98026.6|98001.6|1502
1582105800000|2020-02-19 09:50:00|98065.2|98040.2|98079.9|98054.9|98094.1|98069.1|98056.8|98031.8|1633
1582106100000|2020-02-19 09:55:00|98078.9|98053.9|98026.3|98001.3|98080.4|98055.4|98019.9|97994.9|1310
1582106400000|2020-02-19 10:00:00|98025.9|98000.9|98005.9|97980.9|98043.7|98018.7|98003.7|97978.7|1633
1582106700000|2020-02-19 10:05:00|98006|97981|97984.5|97959.5|98006.5|97981.5|97981.6|97956.6|1501
1582107000000|2020-02-19 10:10:00|97984.3|97959.3|97962.6|97937.6|97988.5|97963.5|97950.2|97925.2|1610
1582107300000|2020-02-19 10:15:00|97962.7|97937.7|97942|97917|97967|97942|97924.2|97899.2|1404
1582107600000|2020-02-19 10:20:00|97941.9|97916.9|97993.7|97968.7|97994|97969|97941.8|97916.8|1245
1582107900000|2020-02-19 10:25:00|97993.5|97968.5|97993.7|97968.7|98015.6|97990.6|97986|97961|1905
1582108200000|2020-02-19 10:30:00|97994|97969|97998.5|97973.5|98005.8|97980.8|97976.6|97951.6|1347
1582108500000|2020-02-19 10:35:00|97998.6|97973.6|97988.4|97963.4|98012.7|97987.7|97979.2|97954.2|1281
1582108800000|2020-02-19 10:40:00|97988.7|97963.7|97949.5|97924.5|97994.7|97969.7|97948.2|97923.2|1359
1582109100000|2020-02-19 10:45:00|97948.6|97923.6|97983.3|97958.3|97990.1|97965.1|97943.1|97918.1|1397
1582109400000|2020-02-19 10:50:00|97983.2|97958.2|98004.1|97979.1|98014.4|97989.4|97977.7|97952.7|1140
1582109700000|2020-02-19 10:55:00|98003.9|97978.9|98007.6|97982.6|98009|97984|97990.7|97965.7|956
1582110000000|2020-02-19 11:00:00|98007.4|97982.4|98017.6|97992.6|98027.8|98002.8|98000.1|97975.1|1407
1582110300000|2020-02-19 11:05:00|98017.4|97992.4|98041|98016|98051.2|98026.2|98012|97987|1354
1582110600000|2020-02-19 11:10:00|98040.9|98015.9|98033.5|98008.5|98041.9|98016.9|98008.1|97983.1|1519
1582110900000|2020-02-19 11:15:00|98034|98009|98045|98020|98079.6|98054.6|98034|98009|1629
1582111200000|2020-02-19 11:20:00|98044.7|98019.7|98050.8|98025.8|98052.1|98027.1|98023.4|97998.4|1290
1582111500000|2020-02-19 11:25:00|98050.2|98025.2|98086.5|98061.5|98097.3|98072.3|98049|98024|1421
1582111800000|2020-02-19 11:30:00|98086.7|98061.7|98138.9|98113.9|98145|98120|98086.2|98061.2|2158
1582112100000|2020-02-19 11:35:00|98139.6|98114.6|98128.9|98103.9|98142.1|98117.1|98120.8|98095.8|1688
1582112400000|2020-02-19 11:40:00|98127.6|98102.6|98121.1|98096.1|98141.7|98116.7|98106.2|98081.2|1760
1582112700000|2020-02-19 11:45:00|98120.5|98095.5|98052.7|98027.7|98124.4|98099.4|98051.1|98026.1|1619
1582113000000|2020-02-19 11:50:00|98054.2|98029.2|98022.6|97997.6|98057|98032|98009.4|97984.4|1624
1582113300000|2020-02-19 11:55:00|98023.3|97998.3|98015.9|97990.9|98037.3|98012.3|98005.5|97980.5|1514
1582113600000|2020-02-19 12:00:00|98016.7|97991.7|98010.2|97985.2|98026.7|98001.7|98002.4|97977.4|1269
1582113900000|2020-02-19 12:05:00|98010.1|97985.1|97982.6|97957.6|98014.5|97989.5|97982.5|97957.5|1349
1582114200000|2020-02-19 12:10:00|97983.4|97958.4|97987.4|97962.4|97991|97966|97956.1|97931.1|1565
1582114500000|2020-02-19 12:15:00|97987.2|97962.2|98037.3|98012.3|98051.1|98026.1|97984.6|97959.6|1436
1582114800000|2020-02-19 12:20:00|98037.2|98012.2|98031.7|98006.7|98045.2|98020.2|98025.4|98000.4|1320
1582115100000|2020-02-19 12:25:00|98031.5|98006.5|98002.7|97977.7|98058.4|98033.4|98001.7|97976.7|1430
1582115400000|2020-02-19 12:30:00|98003.3|97978.3|97974.6|97949.6|98008|97983|97962.4|97937.4|1707
1582115700000|2020-02-19 12:35:00|97974.8|97949.8|97954.8|97929.8|97976|97951|97949.1|97924.1|1371
1582116000000|2020-02-19 12:40:00|97954.6|97929.6|98006.8|97981.8|98007.2|97982.2|97946.8|97921.8|1706
1582116300000|2020-02-19 12:45:00|98006.7|97981.7|97964.3|97939.3|98035.1|98010.1|97945.1|97920.1|1819
1582116600000|2020-02-19 12:50:00|97964.6|97939.6|97954.7|97929.7|98000.8|97975.8|97952.1|97927.1|2004
1582116900000|2020-02-19 12:55:00|97954.6|97929.6|97916|97891|97983|97958|97910.1|97885.1|2310
1582117200000|2020-02-19 13:00:00|97916.1|97891.1|97951.8|97926.8|97953.5|97928.5|97904.8|97879.8|1839
1582117500000|2020-02-19 13:05:00|97951.9|97926.9|97936.4|97911.4|97980|97955|97922|97897|1402
1582117800000|2020-02-19 13:10:00|97935.8|97910.8|97926.4|97901.4|97943.7|97918.7|97915.4|97890.4|1522
1582118100000|2020-02-19 13:15:00|97926.2|97901.2|97919.3|97894.3|97928.1|97903.1|97890.4|97865.4|1847
1582118400000|2020-02-19 13:20:00|97919.5|97894.5|97910.6|97885.6|97927.4|97902.4|97835.8|97810.8|2308
1582118700000|2020-02-19 13:25:00|97910.7|97885.7|97929.3|97879.3|97939.9|97908.8|97890.2|97865.2|1539
1582119000000|2020-02-19 13:30:00|97927.2|97877.2|97925.7|97900.7|97949.5|97908.1|97903.8|97870.8|2036
1582119300000|2020-02-19 13:35:00|97924.7|97899.7|97956.1|97931.1|97960.1|97935.1|97924.7|97899.7|1841
1582119600000|2020-02-19 13:40:00|97956.4|97931.4|98001.9|97976.9|98020.2|97995.2|97949.9|97924.9|2032
1582119900000|2020-02-19 13:45:00|98002|97977|97959.6|97934.6|98011|97986|97957.1|97932.1|2162
1582120200000|2020-02-19 13:50:00|97959.5|97934.5|97994|97969|98015.4|97990.4|97959.1|97934.1|2150
1582120500000|2020-02-19 13:55:00|97993.5|97968.5|98025.4|98000.4|98032.9|98007.9|97987.5|97962.5|2168
1582120800000|2020-02-19 14:00:00|98025.2|98000.2|98037.2|98012.2|98056.1|98031.1|97992|97967|2075
1582121100000|2020-02-19 14:05:00|98036.3|98011.3|98069.1|98044.1|98075.9|98050.9|98015.2|97990.2|2297
1582121400000|2020-02-19 14:10:00|98069|98044|97985.4|97960.4|98082|98057|97980|97955|2605
1582121700000|2020-02-19 14:15:00|97985.5|97960.5|97963.6|97938.6|98011.2|97986.2|97962|97937|2269
1582122000000|2020-02-19 14:20:00|97963.2|97938.2|97972.7|97947.7|97994|97969|97962.3|97937.3|1851
1582122300000|2020-02-19 14:25:00|97973.3|97948.3|97943.1|97918.1|97977.6|97952.6|97936.3|97911.3|2100
1582122600000|2020-02-19 14:30:00|97942.1|97917.1|97979.7|97954.7|97980.9|97955.9|97937|97912|2627
1582122900000|2020-02-19 14:35:00|97979.3|97954.3|97942|97917|97980.1|97955.1|97927.7|97902.7|2458
1582123200000|2020-02-19 14:40:00|97941.9|97916.9|97984|97959|97993.6|97968.6|97941.4|97916.4|2444
1582123500000|2020-02-19 14:45:00|97984.1|97959.1|97997.1|97972.1|97997.6|97972.6|97964.7|97939.7|2125
1582123800000|2020-02-19 14:50:00|97997.7|97972.7|98022.5|97997.5|98036.1|98011.1|97971.7|97946.7|2145
1582124100000|2020-02-19 14:55:00|98022.7|97997.7|98001.8|97976.8|98041.6|98016.6|97989.5|97964.5|2528
1582124400000|2020-02-19 15:00:00|98001.7|97976.7|98026.5|98001.5|98057.3|98032.3|97944.6|97919.6|2704
1582124700000|2020-02-19 15:05:00|98026.7|98001.7|98043|98018|98059.2|98034.2|98012|97987|2222
1582125000000|2020-02-19 15:10:00|98044.5|98019.5|98052.2|98027.2|98080.8|98055.8|98026.6|98001.6|2248
1582125300000|2020-02-19 15:15:00|98052.3|98027.3|98052.6|98027.6|98101|98076|98034.2|98009.2|2347
1582125600000|2020-02-19 15:20:00|98052.9|98027.9|98073|98048|98080.1|98055.1|98025.1|98000.1|2019
1582125900000|2020-02-19 15:25:00|98072.8|98047.8|98094.1|98069.1|98095.9|98070.9|98061.4|98036.4|2769
1582126200000|2020-02-19 15:30:00|98093.6|98068.6|98097|98072|98104.9|98079.9|98069.2|98044.2|2650
1582126500000|2020-02-19 15:35:00|98096.9|98071.9|98022.3|97997.3|98113.6|98088.6|98022.3|97997.3|2191
1582126800000|2020-02-19 15:40:00|98022.4|97997.4|98067.7|98042.7|98080.2|98055.2|98010.3|97985.3|2491
1582127100000|2020-02-19 15:45:00|98067.5|98042.5|98064.8|98039.8|98085.9|98060.9|98050.6|98025.6|2417
1582127400000|2020-02-19 15:50:00|98064.7|98039.7|97988.8|97963.8|98088.9|98063.9|97987.1|97962.1|2359
1582127700000|2020-02-19 15:55:00|97989|97964|97958.3|97933.3|98004.7|97979.7|97936.5|97911.5|2735
1582128000000|2020-02-19 16:00:00|97959.1|97934.1|98004.6|97979.6|98007.9|97982.9|97942.6|97917.6|2354
1582128300000|2020-02-19 16:05:00|98004.1|97979.1|98009.8|97984.8|98039.7|98014.7|97987.3|97962.3|2415
1582128600000|2020-02-19 16:10:00|98009.9|97984.9|98001.5|97976.5|98011|97986|97976.5|97951.5|2173
1582128900000|2020-02-19 16:15:00|98002.8|97977.8|97990.8|97965.8|98003.6|97978.6|97949.3|97924.3|2333
1582129200000|2020-02-19 16:20:00|97990.3|97965.3|98019.4|97994.4|98040.4|98015.4|97982.3|97957.3|2184
1582129500000|2020-02-19 16:25:00|98019.3|97994.3|97977.2|97952.2|98027.9|98002.9|97961.3|97936.3|2127
1582129800000|2020-02-19 16:30:00|97977.6|97952.6|98045.3|98020.3|98059.8|98034.8|97974.2|97949.2|1582
1582130100000|2020-02-19 16:35:00|98045.4|98020.4|98061|98036|98080.2|98055.2|98042.9|98017.9|1605
1582130400000|2020-02-19 16:40:00|98061.1|98036.1|98034.9|98009.9|98071.4|98046.4|98031.7|98006.7|1549
1582130700000|2020-02-19 16:45:00|98035|98010|98022.8|97997.8|98040.8|98015.8|97995.5|97970.5|1485
1582131000000|2020-02-19 16:50:00|98022.9|97997.9|98062.3|98037.3|98063.5|98038.5|98022.9|97997.9|1115
1582131300000|2020-02-19 16:55:00|98063.3|98038.3|98069.5|98044.5|98075|98050|98057.2|98032.2|1045
1582131600000|2020-02-19 17:00:00|98070|98045|98077.8|98052.8|98087.6|98062.6|98067.4|98042.4|1126
1582131900000|2020-02-19 17:05:00|98077.9|98052.9|98117.5|98092.5|98119|98094|98076.3|98051.3|1168
1582132200000|2020-02-19 17:10:00|98117.7|98092.7|98136.1|98111.1|98138.1|98113.1|98115|98090|987
1582132500000|2020-02-19 17:15:00|98136|98111|98106.4|98081.4|98143.5|98118.5|98104.3|98079.3|1077
1582132800000|2020-02-19 17:20:00|98106.6|98081.6|98102.3|98077.3|98108.1|98083.1|98092.8|98067.8|989
1582133100000|2020-02-19 17:25:00|98101.7|98076.7|98106.4|98081.4|98107.3|98082.3|98086.5|98061.5|1031
1582133400000|2020-02-19 17:30:00|98106.2|98081.2|98109.3|98084.3|98118.3|98093.3|98095.5|98070.5|1209
1582133700000|2020-02-19 17:35:00|98109.1|98084.1|98119.3|98094.3|98121.4|98096.4|98102.7|98077.7|942
1582134000000|2020-02-19 17:40:00|98117.1|98092.1|98077.1|98052.1|98118.6|98093.6|98075.9|98050.9|1163
1582134300000|2020-02-19 17:45:00|98076.8|98051.8|98059.9|98034.9|98079.7|98054.7|98049.4|98024.4|1037
1582134600000|2020-02-19 17:50:00|98059.2|98034.2|98069.5|98044.5|98071.3|98046.3|98054.4|98029.4|1013
1582134900000|2020-02-19 17:55:00|98069.2|98044.2|98088|98063|98099.7|98074.7|98068.5|98043.5|1187
1582135200000|2020-02-19 18:00:00|98088.8|98063.8|98080.3|98055.3|98097.5|98072.5|98070.5|98045.5|1163
1582135500000|2020-02-19 18:05:00|98079.7|98054.7|98069.4|98044.4|98082|98057|98061.7|98036.7|883
1582135800000|2020-02-19 18:10:00|98069.5|98044.5|98065.4|98040.4|98070.3|98045.3|98057.4|98032.4|715
1582136100000|2020-02-19 18:15:00|98065|98040|98045.3|98020.3|98073.9|98048.9|98042.8|98017.8|739
1582136400000|2020-02-19 18:20:00|98045.5|98020.5|98043.1|98018.1|98050.3|98025.3|98040.1|98015.1|747
1582136700000|2020-02-19 18:25:00|98042.9|98017.9|98036.1|98011.1|98045.5|98020.5|98028|98003|541
1582137000000|2020-02-19 18:30:00|98036.4|98011.4|98037.7|98012.7|98039|98014|98019.3|97994.3|802
1582137300000|2020-02-19 18:35:00|98037.9|98012.9|98028.1|98003.1|98038|98013|98022.8|97997.8|705
1582137600000|2020-02-19 18:40:00|98027.9|98002.9|98025|98000|98029.6|98004.6|98022.3|97997.3|450
1582137900000|2020-02-19 18:45:00|98024.9|97999.9|98011.3|97986.3|98034.6|98009.6|98011.1|97986.1|657
1582138200000|2020-02-19 18:50:00|98011.1|97986.1|98012.9|97987.9|98015.3|97990.3|97999.2|97974.2|897
1582138500000|2020-02-19 18:55:00|98012.8|97987.8|97982.8|97932.8|98013.8|97988.8|97981|97931.8|1030
1582138800000|2020-02-19 19:00:00|97982.9|97932.9|97976.7|97951.7|98013|97984.1|97958|97931.8|1460
1582139100000|2020-02-19 19:05:00|97977.1|97952.1|97976.6|97951.6|97982.8|97957.8|97957.3|97932.3|1069
1582139400000|2020-02-19 19:10:00|97976.8|97951.8|97970.9|97945.9|97993.5|97968.5|97966.5|97941.5|1159
1582139700000|2020-02-19 19:15:00|97970.5|97945.5|97968.6|97943.6|97981.8|97956.8|97955.8|97930.8|1067
1582140000000|2020-02-19 19:20:00|97968.7|97943.7|97965.2|97940.2|97979.5|97954.5|97964.8|97939.8|755
1582140300000|2020-02-19 19:25:00|97965.3|97940.3|97956.2|97931.2|97973.7|97948.7|97955.5|97930.5|746
1582140600000|2020-02-19 19:30:00|97955.9|97930.9|97938.9|97913.9|97959.7|97934.7|97929.2|97904.2|775
1582140900000|2020-02-19 19:35:00|97939.5|97914.5|97948.3|97923.3|97954.7|97929.7|97938.7|97913.7|792
1582141200000|2020-02-19 19:40:00|97948.4|97923.4|97927.2|97902.2|97951.1|97926.1|97926.2|97901.2|911
1582141500000|2020-02-19 19:45:00|97927.4|97902.4|97930.5|97905.5|97942.1|97917.1|97920.8|97895.8|1184
1582141800000|2020-02-19 19:50:00|97930.9|97905.9|97943.4|97918.4|97948.6|97923.6|97930.2|97905.2|710
1582142100000|2020-02-19 19:55:00|97943.6|97918.6|97964.7|97939.7|97970.5|97945.5|97943.1|97918.1|867
1582142400000|2020-02-19 20:00:00|97965.5|97940.5|97972.2|97947.2|97997.2|97972.2|97958|97933|1051
1582142700000|2020-02-19 20:05:00|97972|97947|97964|97939|97985.9|97960.9|97963|97938|855
1582143000000|2020-02-19 20:10:00|97964.2|97939.2|97962.6|97937.6|97965.9|97940.9|97948.6|97923.6|846
1582143300000|2020-02-19 20:15:00|97962.8|97937.8|97934.5|97909.5|97967.1|97942.1|97927.1|97902.1|865
1582143600000|2020-02-19 20:20:00|97934.7|97909.7|97931.1|97906.1|97942.4|97917.4|97927.3|97902.3|808
1582143900000|2020-02-19 20:25:00|97931.5|97906.5|97942.1|97917.1|97950.5|97925.5|97927.6|97902.6|712
1582144200000|2020-02-19 20:30:00|97942|97917|97947.2|97922.2|97955|97930|97934.8|97909.8|651
1582144500000|2020-02-19 20:35:00|97946.7|97921.7|97937|97912|97952.9|97927.9|97934.8|97909.8|851
1582144800000|2020-02-19 20:40:00|97937.1|97912.1|97925.5|97900.5|97944.7|97919.7|97924.1|97899.1|787
1582145100000|2020-02-19 20:45:00|97924.3|97899.3|97902.5|97877.5|97925.8|97900.8|97899.7|97874.7|955
1582145400000|2020-02-19 20:50:00|97902.3|97877.3|97910.1|97885.1|97915.3|97890.3|97899.5|97874.5|868
1582145700000|2020-02-19 20:55:00|97909.2|97884.2|97871|97846|97910|97885|97870.1|97845.1|1284
1582146000000|2020-02-19 21:00:00|97870.9|97845.9|97863.1|97813.1|97874.9|97849.9|97815.3|97788|1171
1582146300000|2020-02-19 21:05:00|97864.1|97814.1|97853.1|97803.1|97867.3|97823.1|97819.1|97782.8|1013
1582146600000|2020-02-19 21:10:00|97852.4|97802.4|97842.4|97792.4|97852.4|97813.2|97827.4|97790.8|637
1582146900000|2020-02-19 21:15:00|97840.9|97790.9|97848.6|97798.6|97853.8|97813.7|97834.8|97790.9|635
1582147200000|2020-02-19 21:20:00|97845.2|97795.2|97828.7|97778.7|97847.2|97797.2|97819.9|97769.9|549
1582147500000|2020-02-19 21:25:00|97827.9|97777.9|97846.1|97796.1|97856.4|97806.4|97826.9|97776.9|704
1582147800000|2020-02-19 21:30:00|97846.3|97796.3|97849.9|97799.9|97864.5|97814.5|97844|97794|832
1582148100000|2020-02-19 21:35:00|97849.8|97799.8|97846.8|97796.8|97850.9|97800.9|97838.2|97788.2|651
1582148400000|2020-02-19 21:40:00|97846.4|97796.4|97856.7|97806.7|97858.9|97808.9|97837.8|97787.8|418
1582148700000|2020-02-19 21:45:00|97857|97807|97857.1|97807.1|97870.4|97811.5|97845.3|97780.1|1389
1582149000000|2020-02-19 21:50:00|97856.7|97806.7|97857.9|97807.9|97872|97812.7|97851.4|97790|1611
1582149300000|2020-02-19 21:55:00|97856.3|97806.3|97927|97805.6|97942.2|97819.1|97856.3|97764.9|798
1582149600000|2020-02-19 22:00:00|97922.2|97765.6|97886.2|97745.6|97931.2|97798.6|97880.5|97737.8|171
1582149900000|2020-02-19 22:05:00|97919.8|97720.3|97906.3|97739.2|97937.2|97755.5|97870.6|97718.8|445
1582150200000|2020-02-19 22:10:00|97906.2|97737.5|97888.4|97731.5|97914.6|97757.5|97843.1|97716.3|445
1582150500000|2020-02-19 22:15:00|97885.1|97731.4|97883|97743.2|97904.8|97756.1|97863.8|97729.9|640
1582150800000|2020-02-19 22:20:00|97875.9|97747.4|97867.1|97745.2|97895.6|97755.3|97858.7|97736.6|470
1582151100000|2020-02-19 22:25:00|97869.9|97745.6|97865|97747.8|97893.2|97755.3|97857.6|97736.8|416
1582151400000|2020-02-19 22:30:00|97864.3|97746.4|97864.5|97758|97880|97768|97854|97741.3|588
1582151700000|2020-02-19 22:35:00|97864.9|97758.7|97885.5|97799.3|97894.3|97807.4|97860.5|97756|654
1582152000000|2020-02-19 22:40:00|97884.7|97798.5|97873.5|97787.4|97892.8|97817.9|97852.8|97778.8|741
1582152300000|2020-02-19 22:45:00|97872.7|97788.4|97875.2|97800.1|97899.6|97819.3|97862.2|97781.6|700
1582152600000|2020-02-19 22:50:00|97885.9|97797.7|97861.6|97785.7|97890.6|97819.8|97849.4|97770.5|654
1582152900000|2020-02-19 22:55:00|97846.6|97796.6|97867.9|97788.7|97879.2|97805.9|97846.6|97770.8|717
1582153200000|2020-02-19 23:00:00|97867.7|97788.1|97855.3|97805.3|97875.4|97811.2|97850.4|97788.1|563
1582153500000|2020-02-19 23:05:00|97855.8|97805.8|97849.4|97799.4|97866.4|97810.8|97847.8|97796.3|381
1582153800000|2020-02-19 23:10:00|97849|97799|97848.5|97798.5|97860.5|97802.3|97844.4|97783.3|336
1582154100000|2020-02-19 23:15:00|97848.8|97798.8|97849.6|97799.6|97851.8|97801.8|97847.4|97797.4|241
1582154400000|2020-02-19 23:20:00|97849.9|97799.9|97851|97801|97859|97803.4|97846.1|97788.7|312
1582154700000|2020-02-19 23:25:00|97850.9|97800.9|97829.9|97779.9|97853.5|97803.5|97826|97776|382
1582155000000|2020-02-19 23:30:00|97830|97780|97848.9|97798.9|97855.2|97805.2|97823.1|97773.1|453
1582155300000|2020-02-19 23:35:00|97849|97799|97860.2|97810.2|97863.1|97813.1|97848.8|97798.8|469
1582155600000|2020-02-19 23:40:00|97860.3|97810.3|97854.9|97804.9|97863.9|97825.7|97847.1|97803.8|399
1582155900000|2020-02-19 23:45:00|97853.9|97803.9|97853.8|97803.8|97857.6|97818|97840.5|97801.7|344
1582156200000|2020-02-19 23:50:00|97853.9|97803.9|97798.4|97748.4|97854.9|97816.4|97794.3|97744.3|615
1582156500000|2020-02-19 23:55:00|97798|97748|97800.7|97750.7|97812.9|97752.5|97791.6|97741.6|398
1582156800000|2020-02-20 00:00:00|97799.2|97749.2|97815.1|97765.1|97821.9|97771.9|97777.6|97727.6|1107
1582157100000|2020-02-20 00:05:00|97817|97767|97799.1|97749.1|97834.6|97784.6|97786.7|97736.7|1111
1582157400000|2020-02-20 00:10:00|97800.3|97750.3|97742.5|97692.5|97808.9|97758.9|97738.1|97688.1|1054
1582157700000|2020-02-20 00:15:00|97742.2|97692.2|97731.5|97681.5|97772.6|97722.6|97701.7|97662.4|1252
1582158000000|2020-02-20 00:20:00|97730|97680|97756.4|97706.4|97761.8|97711.8|97710|97660|839
1582158300000|2020-02-20 00:25:00|97756.5|97706.5|97765|97715|97767.5|97717.5|97748.7|97698.7|603
1582158600000|2020-02-20 00:30:00|97765.4|97715.4|97764|97714|97792.8|97742.8|97754.9|97704.9|1073
1582158900000|2020-02-20 00:35:00|97763.7|97713.7|97765.4|97715.4|97777.3|97727.3|97757.8|97707.8|869
1582159200000|2020-02-20 00:40:00|97764.3|97714.3|97753.7|97703.7|97770.9|97720.9|97744.3|97694.3|716
1582159500000|2020-02-20 00:45:00|97755|97705|97734|97709|97756.8|97713.8|97731.5|97692.2|549
1582159800000|2020-02-20 00:50:00|97734.2|97709.2|97728.9|97703.9|97759.1|97722.3|97728.5|97691.5|637
1582160100000|2020-02-20 00:55:00|97729.7|97704.7|97747.9|97722.9|97755.6|97723.4|97726.1|97699.3|700
1582160400000|2020-02-20 01:00:00|97747.8|97722.8|97728|97703|97759.4|97724.6|97727.6|97702.6|611
1582160700000|2020-02-20 01:05:00|97729.2|97704.2|97731.6|97706.6|97748.6|97719.5|97720.6|97692.5|571
1582161000000|2020-02-20 01:10:00|97731.9|97706.9|97779.9|97729.9|97782|97740.9|97730.1|97691.5|753
1582161300000|2020-02-20 01:15:00|97780.5|97730.5|97760.3|97735.3|97785.5|97744.4|97750.2|97718.4|669
1582161600000|2020-02-20 01:20:00|97760.1|97735.1|97784.4|97759.4|97796.7|97771.7|97752.7|97712.9|767
1582161900000|2020-02-20 01:25:00|97784.1|97759.1|97810|97760|97820.2|97783.6|97784.1|97758.3|701
1582162200000|2020-02-20 01:30:00|97809.9|97759.9|97888.7|97838.7|97900.9|97863.9|97796.9|97759.9|1047
1582162500000|2020-02-20 01:35:00|97889.6|97839.6|97900.5|97850.5|97918.3|97868.3|97872.1|97836.5|897
1582162800000|2020-02-20 01:40:00|97900.2|97850.2|97934.8|97884.8|97938.8|97888.8|97891|97841.2|901
1582163100000|2020-02-20 01:45:00|97934.9|97884.9|97925.3|97875.3|97936.4|97886.4|97919.1|97869.1|776
1582163400000|2020-02-20 01:50:00|97926.2|97876.2|97972.1|97922.1|97973.9|97923.9|97921.4|97871.4|856
1582163700000|2020-02-20 01:55:00|97972|97922|98005.8|97955.8|98008.4|97958.4|97960.9|97910.9|1074
1582164000000|2020-02-20 02:00:00|98005.7|97955.7|97992.8|97942.8|98013.1|97963.1|97987.6|97937.6|935
1582164300000|2020-02-20 02:05:00|97993|97943|97991.4|97941.4|98002.8|97952.8|97983.7|97933.7|915
1582164600000|2020-02-20 02:10:00|97991|97941|97998.8|97948.8|98007|97957|97977.8|97929.6|831
1582164900000|2020-02-20 02:15:00|97998.2|97948.2|98018.8|97968.8|98024.2|97974.2|97972.5|97922.5|857
1582165200000|2020-02-20 02:20:00|98019|97969|98006|97956|98030.7|97980.7|98001.9|97951.9|742
1582165500000|2020-02-20 02:25:00|98004.4|97954.4|98001.6|97951.6|98010.2|97970.9|97987.9|97948.3|585
1582165800000|2020-02-20 02:30:00|98002.1|97952.1|98039|97989|98043.4|97993.4|97983.8|97934.4|830
1582166100000|2020-02-20 02:35:00|98040.4|97990.4|98094.7|98044.7|98099.3|98049.3|98034.7|97984.7|1251
1582166400000|2020-02-20 02:40:00|98094.9|98044.9|98074.2|98024.2|98095.2|98045.2|98074.2|98024.2|1027
1582166700000|2020-02-20 02:45:00|98076.5|98026.5|98051.7|98001.7|98076.5|98026.5|98051.3|98001.3|702
1582167000000|2020-02-20 02:50:00|98051.4|98001.4|98084.9|98034.9|98098.2|98036.6|97976.1|97926.1|884
1582167300000|2020-02-20 02:55:00|98085.3|98035.3|98079.6|98029.6|98095.3|98038.8|98029.3|97979.3|1038
1582167600000|2020-02-20 03:00:00|98078.7|98028.7|98081.6|98031.6|98090.8|98034.7|98066|98016|990
1582167900000|2020-02-20 03:05:00|98079.4|98029.4|98031.4|97981.4|98081.6|98031.6|98028.4|97978.4|1314
1582168200000|2020-02-20 03:10:00|98031.7|97981.7|98024.4|97974.4|98071|98021|98023.7|97965.7|1095
1582168500000|2020-02-20 03:15:00|98024.2|97974.2|98036.6|97986.6|98047.2|97997.2|98020.3|97970.3|1057
1582168800000|2020-02-20 03:20:00|98037.5|97987.5|98056|98006|98059.2|98009.2|98004.9|97954.9|1159
1582169100000|2020-02-20 03:25:00|98055.7|98005.7|98066.1|98016.1|98074.2|98024.2|98053.4|98003.4|978
1582169400000|2020-02-20 03:30:00|98062.9|98012.9|98077.7|98027.7|98078|98028|98024.6|97974.6|1244
1582169700000|2020-02-20 03:35:00|98076.7|98026.7|98076.2|98026.2|98085.5|98044.6|98066.3|98023.2|675
1582170000000|2020-02-20 03:40:00|98076.6|98026.6|98075.4|98025.4|98081.7|98031.7|98069.9|98019.9|784
1582170300000|2020-02-20 03:45:00|98074.7|98024.7|98066.2|98016.2|98081.4|98031.4|98061.9|98011.9|666
1582170600000|2020-02-20 03:50:00|98066.3|98016.3|98068.1|98018.1|98078.5|98028.5|98066.1|98016.1|749
1582170900000|2020-02-20 03:55:00|98069.7|98019.7|98063.1|98013.1|98077.7|98027.7|98061.8|98011.8|946
1582171200000|2020-02-20 04:00:00|98063.8|98013.8|98017.8|97967.8|98072.1|98022.1|98012.2|97962.2|1323
1582171500000|2020-02-20 04:05:00|98017.3|97967.3|98041.6|97991.6|98060.6|98010.6|98017.3|97967.3|1134
1582171800000|2020-02-20 04:10:00|98042.2|97992.2|98044.1|97994.1|98049.8|97999.8|98039.8|97989.8|1012
1582172100000|2020-02-20 04:15:00|98044.5|97994.5|98046.8|97996.8|98048.8|97998.8|98041.4|97991.4|775
1582172400000|2020-02-20 04:20:00|98046.3|97996.3|98046.6|97996.6|98053.8|98003.8|98043.6|97993.6|645
1582172700000|2020-02-20 04:25:00|98046.5|97996.5|98045.9|97995.9|98052.3|98002.3|98042.5|97992.5|433
1582173000000|2020-02-20 04:30:00|98046.6|97996.6|98041.6|97991.6|98049.7|97999.7|98039|97989|619
1582173300000|2020-02-20 04:35:00|98042.9|97992.9|98049.7|97999.7|98071|98036.2|98035.2|97985.2|829
1582173600000|2020-02-20 04:40:00|98050.5|98000.5|98053.9|98003.9|98064.7|98014.7|98046.4|97996.4|783
1582173900000|2020-02-20 04:45:00|98052.1|98002.1|98057.1|98007.1|98060.7|98010.7|98049.6|97999.6|807
1582174200000|2020-02-20 04:50:00|98056.8|98006.8|98054.3|98004.3|98068.3|98008.8|98049.7|97990.8|1192
1582174500000|2020-02-20 04:55:00|98053.5|98003.5|98060.3|97989.4|98060.7|98007.5|98032.3|97972.6|1558
1582174800000|2020-02-20 05:00:00|98059.5|97989.3|98002.4|97952.4|98059.5|97994.2|97994.2|97934.7|1176
1582175100000|2020-02-20 05:05:00|98002.6|97952.6|98004.4|97954.4|98005.7|97955.7|97993.7|97943.7|550
1582175400000|2020-02-20 05:10:00|98004.7|97954.7|98008.3|97958.3|98010|97960|98001.3|97951.3|437
1582175700000|2020-02-20 05:15:00|98006.8|97956.8|98007.9|97957.9|98012.2|97962.2|98002.1|97952.1|502
1582176000000|2020-02-20 05:20:00|98007.8|97957.8|98013|97963|98013.4|97963.4|98000|97950|495
1582176300000|2020-02-20 05:25:00|98013.9|97963.9|97996.5|97971.5|98015|97973.2|97991.5|97954|426
1582176600000|2020-02-20 05:30:00|98009.7|97959.7|98008.4|97958.4|98010.8|97973.7|97991.1|97953.4|477
1582176900000|2020-02-20 05:35:00|98007.9|97957.9|98004.2|97954.2|98008.1|97970.9|97993.3|97951.6|372
1582177200000|2020-02-20 05:40:00|98003.5|97953.5|98006.3|97956.3|98006.8|97967.6|97990|97951.6|373
1582177500000|2020-02-20 05:45:00|98007.6|97957.6|97966.4|97916.4|98008.5|97958.5|97964.8|97914.8|580
1582177800000|2020-02-20 05:50:00|97966.9|97916.9|97969|97919|97972.2|97922.2|97962.1|97912.1|509
1582178100000|2020-02-20 05:55:00|97969.4|97919.4|98035|97985|98049.5|97999.5|97958.4|97914.1|925
1582178400000|2020-02-20 06:00:00|98036|97986|98025|97975|98039|97989.5|98013.6|97970.5|1092
1582178700000|2020-02-20 06:05:00|98024.7|97974.7|98021.9|97971.9|98032.2|97982.2|97977.4|97927.4|1174
1582179000000|2020-02-20 06:10:00|98023.1|97973.1|98045.1|97995.1|98056|98014.3|98009.6|97959.6|938
1582179300000|2020-02-20 06:15:00|98044.8|97994.8|98048.9|97998.9|98085.6|98035.6|98034.6|97984.6|1333
1582179600000|2020-02-20 06:20:00|98049.2|97999.2|98043.1|97993.1|98056.5|98006.5|98039.9|97989.9|827
1582179900000|2020-02-20 06:25:00|98043.3|97993.3|98050.7|98000.7|98059.4|98009.4|98039.6|97989.6|897
1582180200000|2020-02-20 06:30:00|98050.8|98000.8|98073.5|98023.5|98134.8|98084.8|98050|98000|1230
1582180500000|2020-02-20 06:35:00|98074.2|98024.2|98078.1|98028.1|98091|98041|98072.5|98022.5|896
1582180800000|2020-02-20 06:40:00|98077.9|98027.9|98067.8|98017.8|98084.9|98034.9|98066.2|98016.2|670
1582181100000|2020-02-20 06:45:00|98068.3|98018.3|98078.9|98028.9|98085.4|98035.4|98066.6|98016.6|719
1582181400000|2020-02-20 06:50:00|98079.4|98029.4|98100.5|98050.5|98101.5|98051.5|98076.8|98026.8|871
1582181700000|2020-02-20 06:55:00|98101|98051|98110.5|98060.5|98114.1|98076.1|98071.8|98037.6|924
1582182000000|2020-02-20 07:00:00|98110.6|98060.6|98084.1|98059.1|98115|98075.7|98082.3|98049.6|1660
1582182300000|2020-02-20 07:05:00|98085|98060|98084|98059|98101.7|98075.1|98078.7|98051.2|1512
1582182600000|2020-02-20 07:10:00|98084.1|98059.1|98069.4|98044.4|98096.2|98068.7|98066.2|98041.2|1460
1582182900000|2020-02-20 07:15:00|98069.6|98044.6|98103.6|98078.6|98114.2|98085.4|98067.6|98042.6|2145
1582183200000|2020-02-20 07:20:00|98103.9|98078.9|98130.8|98105.8|98146.3|98121.3|98101.2|98076.2|2671
1582183500000|2020-02-20 07:25:00|98130.9|98105.9|98132.9|98107.9|98147.7|98115.7|98124.6|98092.9|2028
1582183800000|2020-02-20 07:30:00|98134|98109|98112.2|98087.2|98138.6|98113.6|98108.8|98083.8|1867
1582184100000|2020-02-20 07:35:00|98112.7|98087.7|98121|98096|98126.7|98101.7|98080.3|98055.3|1988
1582184400000|2020-02-20 07:40:00|98122.1|98097.1|98111|98086|98149.7|98124.7|98109|98084|1798
1582184700000|2020-02-20 07:45:00|98110.7|98085.7|98111.9|98086.9|98137.1|98112.1|98094.2|98069.2|1583
1582185000000|2020-02-20 07:50:00|98111.8|98086.8|98143.6|98118.6|98146.2|98121.2|98100.6|98075.6|1747
1582185300000|2020-02-20 07:55:00|98143.7|98118.7|98117|98092|98146|98121|98113.9|98088.9|1480
1582185600000|2020-02-20 08:00:00|98117.1|98092.1|98121.6|98096.6|98126.2|98101.2|98054|98029|2361
1582185900000|2020-02-20 08:05:00|98121.5|98096.5|98105|98080|98143.6|98118.6|98099.9|98074.9|1695
1582186200000|2020-02-20 08:10:00|98104.9|98079.9|98113.8|98088.8|98114.3|98089.3|98084.3|98059.3|1704
1582186500000|2020-02-20 08:15:00|98114.4|98089.4|98136|98111|98145.5|98120.5|98108.3|98083.3|2057
1582186800000|2020-02-20 08:20:00|98136.6|98111.6|98193.3|98168.3|98203.5|98178.5|98129.9|98104.9|1950
1582187100000|2020-02-20 08:25:00|98193.1|98168.1|98208.8|98183.8|98233.2|98208.2|98162.9|98137.9|2119
1582187400000|2020-02-20 08:30:00|98209.4|98184.4|98092.2|98067.2|98209.4|98184.4|98072.5|98047.5|2178
1582187700000|2020-02-20 08:35:00|98092.4|98067.4|98113.5|98088.5|98113.5|98088.5|98076.8|98051.8|1426
1582188000000|2020-02-20 08:40:00|98117.4|98092.4|98151.4|98126.4|98164.1|98139.1|98117.4|98092.4|1814
1582188300000|2020-02-20 08:45:00|98151.5|98126.5|98119.3|98094.3|98156.7|98131.7|98119.3|98094.3|1769
1582188600000|2020-02-20 08:50:00|98118.1|98093.1|98126.5|98101.5|98166.5|98141.5|98116.5|98091.5|1890
1582188900000|2020-02-20 08:55:00|98126.7|98101.7|98104.5|98079.5|98153.7|98128.7|98094.1|98069.1|1768
1582189200000|2020-02-20 09:00:00|98105.6|98080.6|98030.5|98005.5|98111|98086|98029.1|98004.1|2041
1582189500000|2020-02-20 09:05:00|98030.7|98005.7|98105.2|98080.2|98105.2|98080.2|98027.3|98002.3|1472
1582189800000|2020-02-20 09:10:00|98105|98080|98086.7|98061.7|98130.6|98105.6|98085.6|98060.6|1649
1582190100000|2020-02-20 09:15:00|98087.7|98062.7|98098.5|98073.5|98113.5|98088.5|98076.6|98051.6|1969
1582190400000|2020-02-20 09:20:00|98099.1|98074.1|98047.8|98022.8|98101.7|98076.7|98042.7|98017.7|2196
1582190700000|2020-02-20 09:25:00|98047.7|98022.7|98038.9|98013.9|98084.9|98059.9|98030.9|98005.9|1635
1582191000000|2020-02-20 09:30:00|98039.3|98014.3|98069.4|98044.4|98070.8|98045.8|98024|97999|1615
1582191300000|2020-02-20 09:35:00|98070.3|98045.3|98006.2|97981.2|98078.9|98053.9|98006.1|97981.1|1472
1582191600000|2020-02-20 09:40:00|98005.9|97980.9|98034|98009|98059.7|98034.7|97978.9|97953.9|1533
1582191900000|2020-02-20 09:45:00|98034.5|98009.5|98083|98058|98090.2|98065.2|98029.5|98004.5|1286
1582192200000|2020-02-20 09:50:00|98082.8|98057.8|98117.5|98092.5|98127.2|98102.2|98069.2|98044.2|1494
1582192500000|2020-02-20 09:55:00|98117.4|98092.4|98063.7|98038.7|98163.8|98138.8|98062|98037|1907
1582192800000|2020-02-20 10:00:00|98064.2|98039.2|98084.3|98059.3|98084.8|98059.8|98013.1|97988.1|1817
1582193100000|2020-02-20 10:05:00|98084.1|98059.1|98134.5|98109.5|98140.4|98115.4|98083.7|98058.7|1555
1582193400000|2020-02-20 10:10:00|98134.8|98109.8|98134|98109|98139.9|98114.9|98104.5|98079.5|1588
1582193700000|2020-02-20 10:15:00|98134.1|98109.1|98172.8|98147.8|98174.2|98149.2|98122.9|98097.9|1844
1582194000000|2020-02-20 10:20:00|98173.5|98148.5|98205.3|98180.3|98205.3|98180.3|98173.5|98148.5|1662
1582194300000|2020-02-20 10:25:00|98205.6|98180.6|98208.9|98183.9|98211.7|98186.7|98179.1|98154.1|1774
1582194600000|2020-02-20 10:30:00|98208.8|98183.8|98170.2|98145.2|98214.1|98189.1|98166.3|98141.3|1929
1582194900000|2020-02-20 10:35:00|98170.5|98145.5|98144.9|98119.9|98173.1|98148.1|98120.8|98095.8|1508
1582195200000|2020-02-20 10:40:00|98145.1|98120.1|98103.9|98078.9|98146.9|98121.9|98097.6|98072.6|1821
1582195500000|2020-02-20 10:45:00|98103.8|98078.8|98070.6|98045.6|98105.4|98080.4|98069.1|98044.1|1214
1582195800000|2020-02-20 10:50:00|98069.8|98044.8|98120.9|98095.9|98137.8|98112.8|98069.7|98044.7|1505
1582196100000|2020-02-20 10:55:00|98121.2|98096.2|98122.4|98097.4|98147.2|98122.2|98117.2|98092.2|1396
1582196400000|2020-02-20 11:00:00|98122.3|98097.3|98118.7|98093.7|98157|98132|98103.1|98078.1|1660
1582196700000|2020-02-20 11:05:00|98118.8|98093.8|98111|98086|98122.4|98097.4|98091.9|98066.9|1433
1582197000000|2020-02-20 11:10:00|98110.8|98085.8|98108.9|98083.9|98153.7|98128.7|98107.9|98082.9|1449
1582197300000|2020-02-20 11:15:00|98109|98084|98178.8|98153.8|98179.8|98154.8|98107.8|98082.8|2318
1582197600000|2020-02-20 11:20:00|98178.3|98153.3|98184.3|98159.3|98185.3|98160.3|98151.2|98126.2|1740
1582197900000|2020-02-20 11:25:00|98183.5|98158.5|98166.2|98141.2|98213.3|98188.3|98165.7|98140.7|1948
1582198200000|2020-02-20 11:30:00|98167.6|98142.6|98160.1|98135.1|98184.8|98159.8|98148.1|98123.1|1734
1582198500000|2020-02-20 11:35:00|98160.3|98135.3|98163.3|98138.3|98182.2|98157.2|98159.9|98134.9|1352
1582198800000|2020-02-20 11:40:00|98163.4|98138.4|98143.8|98118.8|98180.3|98155.3|98143.7|98118.7|1361
1582199100000|2020-02-20 11:45:00|98143.9|98118.9|98104|98079|98162|98137|98103.2|98078.2|1857
1582199400000|2020-02-20 11:50:00|98103.9|98078.9|98094.7|98069.7|98128.7|98103.7|98093.3|98068.3|1796
1582199700000|2020-02-20 11:55:00|98095.2|98070.2|98084.8|98059.8|98097.5|98072.5|98074.8|98049.8|1652
1582200000000|2020-02-20 12:00:00|98084.5|98059.5|98102.3|98077.3|98117.8|98092.8|98076.2|98051.2|1551
1582200300000|2020-02-20 12:05:00|98102.9|98077.9|98091.3|98066.3|98104.4|98079.4|98077.8|98052.8|1602
1582200600000|2020-02-20 12:10:00|98091.1|98066.1|98077.1|98052.1|98110.2|98085.2|98071|98046|1712
1582200900000|2020-02-20 12:15:00|98077.3|98052.3|98090.4|98065.4|98090.9|98065.9|98068.7|98043.7|1240
1582201200000|2020-02-20 12:20:00|98090.3|98065.3|98102.2|98077.2|98104|98079|98076.3|98051.3|1305
1582201500000|2020-02-20 12:25:00|98102.3|98077.3|98094.2|98069.2|98118.3|98093.3|98092|98067|1467
1582201800000|2020-02-20 12:30:00|98095.9|98070.9|98167.3|98142.3|98174.6|98149.6|98084.8|98059.8|1823
1582202100000|2020-02-20 12:35:00|98167.1|98142.1|98183.3|98158.3|98200.6|98175.6|98155.2|98130.2|1517
1582202400000|2020-02-20 12:40:00|98182.3|98157.3|98182.9|98157.9|98218.9|98193.9|98175|98150|1384
1582202700000|2020-02-20 12:45:00|98183.5|98158.5|98234.5|98209.5|98239.3|98214.3|98173.3|98148.3|1423
1582203000000|2020-02-20 12:50:00|98234.7|98209.7|98225.6|98200.6|98258|98233|98209.8|98184.8|1796
1582203300000|2020-02-20 12:55:00|98225.7|98200.7|98240.2|98215.2|98240.2|98215.2|98200.4|98175.4|1745
1582203600000|2020-02-20 13:00:00|98239.8|98214.8|98246.4|98221.4|98267.8|98242.8|98237|98212|1966
1582203900000|2020-02-20 13:05:00|98244.9|98219.9|98245.5|98220.5|98247.7|98222.7|98198.3|98173.3|1834
1582204200000|2020-02-20 13:10:00|98246.2|98221.2|98240.2|98215.2|98292.2|98267.2|98236.7|98211.7|1830
1582204500000|2020-02-20 13:15:00|98240.3|98215.3|98235.4|98210.4|98256.9|98231.9|98202.1|98177.1|1655
1582204800000|2020-02-20 13:20:00|98234.9|98209.9|98275.1|98250.1|98296.4|98271.4|98225.3|98200.3|2054
1582205100000|2020-02-20 13:25:00|98274.7|98249.7|98268.1|98218.1|98307.2|98282.2|98239.5|98214.5|1853
1582205400000|2020-02-20 13:30:00|98268.6|98218.6|98300.6|98275.6|98317.8|98292.8|98268.6|98218.6|2198
1582205700000|2020-02-20 13:35:00|98300.4|98275.4|98281.1|98256.1|98313.2|98288.2|98250.6|98225.6|2494
1582206000000|2020-02-20 13:40:00|98280.8|98255.8|98216.4|98191.4|98284.5|98259.5|98213.9|98188.9|2014
1582206300000|2020-02-20 13:45:00|98216.9|98191.9|98274.5|98249.5|98275.8|98250.8|98216|98191|1603
1582206600000|2020-02-20 13:50:00|98274.7|98249.7|98239.9|98214.9|98285.2|98260.2|98217.6|98192.6|2020
1582206900000|2020-02-20 13:55:00|98238|98213|98221.7|98196.7|98263.6|98238.6|98204.8|98179.8|2142
1582207200000|2020-02-20 14:00:00|98221.8|98196.8|98147.1|98122.1|98225.1|98200.1|98139.7|98114.7|2523
1582207500000|2020-02-20 14:05:00|98146.3|98121.3|98086.4|98061.4|98147.9|98122.9|98072.2|98047.2|2565
1582207800000|2020-02-20 14:10:00|98086.5|98061.5|98131.5|98106.5|98133.3|98108.3|98085.7|98060.7|1980
1582208100000|2020-02-20 14:15:00|98131.4|98106.4|98158|98133|98164|98139|98129.5|98104.5|1667
1582208400000|2020-02-20 14:20:00|98157.9|98132.9|98138.7|98113.7|98158.3|98133.3|98120.3|98095.3|1711
1582208700000|2020-02-20 14:25:00|98139|98114|98082.9|98057.9|98140.5|98115.5|98075.8|98050.8|1875
1582209000000|2020-02-20 14:30:00|98082|98057|98021.2|97996.2|98114.8|98089.8|98017.8|97992.8|2556
1582209300000|2020-02-20 14:35:00|98020.9|97995.9|98105.7|98080.7|98132.2|98107.2|98009.8|97984.8|2896
1582209600000|2020-02-20 14:40:00|98105.1|98080.1|98112.6|98087.6|98113.1|98088.1|98071.8|98046.8|2387
1582209900000|2020-02-20 14:45:00|98112.5|98087.5|98092.9|98067.9|98116.3|98091.3|98080|98055|2005
1582210200000|2020-02-20 14:50:00|98093|98068|98072.6|98047.6|98093.1|98068.1|98046.7|98021.7|2037
1582210500000|2020-02-20 14:55:00|98071.4|98046.4|98065.1|98040.1|98083|98058|98037.3|98012.3|1973
1582210800000|2020-02-20 15:00:00|98065.4|98040.4|98050.9|98025.9|98074.4|98049.4|98024.4|97999.4|2313
1582211100000|2020-02-20 15:05:00|98051.6|98026.6|98033|98008|98063.9|98038.9|98022.2|97997.2|1944
1582211400000|2020-02-20 15:10:00|98032.7|98007.7|97992.9|97967.9|98032.9|98007.9|97980.2|97955.2|2186
1582211700000|2020-02-20 15:15:00|97993.4|97968.4|98024.6|97999.6|98036.3|98011.3|97974.8|97949.8|2087
1582212000000|2020-02-20 15:20:00|98024.1|97999.1|98127.4|98102.4|98131|98106|98016|97991|2387
1582212300000|2020-02-20 15:25:00|98127|98102|98050.7|98025.7|98127.5|98102.5|98050.1|98025.1|2512
1582212600000|2020-02-20 15:30:00|98049.3|98024.3|98058.2|98033.2|98072.6|98047.6|98036|98011|1788
1582212900000|2020-02-20 15:35:00|98058.1|98033.1|98108.1|98083.1|98142.9|98117.9|98053.6|98028.6|2079
1582213200000|2020-02-20 15:40:00|98107.9|98082.9|98187.5|98162.5|98187.5|98162.5|98098.7|98073.7|1684
1582213500000|2020-02-20 15:45:00|98187.7|98162.7|98157.4|98132.4|98212.3|98187.3|98146.2|98121.2|2418
1582213800000|2020-02-20 15:50:00|98158.1|98133.1|98144.5|98119.5|98158.1|98133.1|98106.7|98081.7|1948
1582214100000|2020-02-20 15:55:00|98144.4|98119.4|98150.2|98125.2|98157.2|98132.2|98098.2|98073.2|2595
1582214400000|2020-02-20 16:00:00|98148.3|98123.3|98095.9|98070.9|98166.3|98141.3|98091.2|98066.2|2746
1582214700000|2020-02-20 16:05:00|98095.5|98070.5|98101.3|98076.3|98118.7|98093.7|98084.8|98059.8|1826
1582215000000|2020-02-20 16:10:00|98101.4|98076.4|98131.1|98106.1|98157|98132|98099.2|98074.2|1812
1582215300000|2020-02-20 16:15:00|98130.8|98105.8|98226|98201|98226.5|98201.5|98126.9|98101.9|2150
1582215600000|2020-02-20 16:20:00|98225.8|98200.8|98275.5|98250.5|98284.6|98259.6|98220|98195|2083
1582215900000|2020-02-20 16:25:00|98277.2|98252.2|98316.1|98291.1|98355.5|98330.5|98267.4|98242.4|2371
1582216200000|2020-02-20 16:30:00|98315.9|98290.9|98308.2|98283.2|98365.6|98340.6|98302.9|98277.9|2523
1582216500000|2020-02-20 16:35:00|98309.3|98284.3|98298.3|98273.3|98312.6|98287.6|98263.1|98238.1|1904
1582216800000|2020-02-20 16:40:00|98298.4|98273.4|98235.3|98210.3|98300.5|98275.5|98208.7|98183.7|1728
1582217100000|2020-02-20 16:45:00|98235.4|98210.4|98230|98205|98261.4|98236.4|98221.4|98196.4|1559
1582217400000|2020-02-20 16:50:00|98230.1|98205.1|98174|98149|98237.5|98212.5|98164.1|98139.1|1567
1582217700000|2020-02-20 16:55:00|98172.3|98147.3|98197.2|98172.2|98200.9|98175.9|98156.3|98131.3|1459
1582218000000|2020-02-20 17:00:00|98197.3|98172.3|98187.3|98162.3|98202.3|98177.3|98170.7|98145.7|1520
1582218300000|2020-02-20 17:05:00|98186.7|98161.7|98213.1|98188.1|98220.6|98195.6|98166|98141|1363
1582218600000|2020-02-20 17:10:00|98212.9|98187.9|98144.2|98119.2|98214.4|98189.4|98139.6|98114.6|1394
1582218900000|2020-02-20 17:15:00|98144.4|98119.4|98174.3|98149.3|98176.9|98151.9|98131.3|98106.3|1196
1582219200000|2020-02-20 17:20:00|98174.1|98149.1|98184.7|98159.7|98205.6|98180.6|98172.4|98147.4|1475
1582219500000|2020-02-20 17:25:00|98184.6|98159.6|98200|98175|98206.9|98181.9|98184.2|98159.2|1112
1582219800000|2020-02-20 17:30:00|98200.3|98175.3|98210.8|98185.8|98212|98187|98183.4|98158.4|1355
1582220100000|2020-02-20 17:35:00|98211.4|98186.4|98203.6|98178.6|98237.5|98212.5|98201.1|98176.1|1539
1582220400000|2020-02-20 17:40:00|98203.1|98178.1|98205.2|98180.2|98221.8|98196.8|98200.8|98175.8|1177
1582220700000|2020-02-20 17:45:00|98205.5|98180.5|98208.2|98183.2|98222.3|98197.3|98203|98178|1295
1582221000000|2020-02-20 17:50:00|98208.5|98183.5|98208.3|98183.3|98214.1|98189.1|98201.1|98176.1|1063
1582221300000|2020-02-20 17:55:00|98208.1|98183.1|98218|98193|98220.4|98195.4|98202.9|98177.9|1302
1582221600000|2020-02-20 18:00:00|98217.9|98192.9|98212.6|98187.6|98217.9|98192.9|98204.5|98179.5|1023
1582221900000|2020-02-20 18:05:00|98212.7|98187.7|98210.2|98185.2|98225.9|98200.9|98204.9|98179.9|1016
1582222200000|2020-02-20 18:10:00|98209.3|98184.3|98176|98151|98216.2|98191.2|98171.5|98146.5|1050
1582222500000|2020-02-20 18:15:00|98176.4|98151.4|98158.1|98133.1|98180.3|98155.3|98156.7|98131.7|790
1582222800000|2020-02-20 18:20:00|98156.5|98131.5|98151.5|98126.5|98171.5|98146.5|98148.9|98123.9|803
1582223100000|2020-02-20 18:25:00|98151.6|98126.6|98174.1|98149.1|98176|98151|98147.4|98122.4|793
1582223400000|2020-02-20 18:30:00|98173.9|98148.9|98167.9|98142.9|98176.4|98151.4|98160.1|98135.1|767
1582223700000|2020-02-20 18:35:00|98167.3|98142.3|98158.3|98133.3|98172.9|98147.9|98156.7|98131.7|811
1582224000000|2020-02-20 18:40:00|98158.5|98133.5|98153.1|98128.1|98158.9|98133.9|98148.8|98123.8|736
1582224300000|2020-02-20 18:45:00|98153.2|98128.2|98149|98124|98154.7|98129.7|98149|98124|649
1582224600000|2020-02-20 18:50:00|98149.1|98124.1|98158.3|98133.3|98160.3|98135.3|98141.9|98116.9|720
1582224900000|2020-02-20 18:55:00|98158.4|98133.4|98158.4|98133.4|98164.7|98139.7|98154|98129|806
1582225200000|2020-02-20 19:00:00|98158.8|98133.8|98164|98139|98167.8|98142.8|98151.9|98126.9|672
1582225500000|2020-02-20 19:05:00|98164.1|98139.1|98153.5|98128.5|98183.1|98158.1|98152.6|98127.6|1012
1582225800000|2020-02-20 19:10:00|98153.6|98128.6|98154.2|98129.2|98159.8|98134.8|98141.3|98116.3|961
1582226100000|2020-02-20 19:15:00|98154.3|98129.3|98134.4|98109.4|98154.5|98129.5|98134.2|98109.2|867
1582226400000|2020-02-20 19:20:00|98134.3|98109.3|98119.6|98094.6|98141.2|98116.2|98118.9|98093.9|866
1582226700000|2020-02-20 19:25:00|98119.7|98094.7|98096.5|98071.5|98119.7|98094.7|98092.8|98067.8|1036
1582227000000|2020-02-20 19:30:00|98097.6|98072.6|98117.7|98092.7|98124.5|98099.5|98096.4|98071.4|922
1582227300000|2020-02-20 19:35:00|98118.1|98093.1|98132.3|98107.3|98135|98110|98114.7|98089.7|610
1582227600000|2020-02-20 19:40:00|98132.1|98107.1|98186.7|98161.7|98196.2|98171.2|98131.5|98106.5|1003
1582227900000|2020-02-20 19:45:00|98187|98162|98202.8|98177.8|98207|98182|98179.9|98154.9|1035
1582228200000|2020-02-20 19:50:00|98202.9|98177.9|98190.5|98165.5|98202.9|98177.9|98183.1|98158.1|702
1582228500000|2020-02-20 19:55:00|98190.6|98165.6|98174|98149|98194.4|98169.4|98173.7|98148.7|818
1582228800000|2020-02-20 20:00:00|98173.9|98148.9|98181.1|98156.1|98189.2|98164.2|98166|98141|786
1582229100000|2020-02-20 20:05:00|98181.5|98156.5|98189.8|98164.8|98193.3|98168.3|98178.6|98153.6|563
1582229400000|2020-02-20 20:10:00|98190|98165|98181.5|98156.5|98192|98167|98173.9|98148.9|1251
1582229700000|2020-02-20 20:15:00|98181.3|98156.3|98186.5|98161.5|98188.6|98163.6|98162.3|98137.3|1417
1582230000000|2020-02-20 20:20:00|98187.3|98162.3|98194.7|98169.7|98201.6|98176.6|98186.4|98161.4|903
1582230300000|2020-02-20 20:25:00|98194.8|98169.8|98180.5|98155.5|98194.8|98169.8|98175.4|98150.4|692
1582230600000|2020-02-20 20:30:00|98179.9|98154.9|98150|98125|98181.7|98156.7|98149.8|98124.8|933
1582230900000|2020-02-20 20:35:00|98150.7|98125.7|98156.1|98131.1|98156.3|98131.3|98138.4|98113.4|810
1582231200000|2020-02-20 20:40:00|98156.8|98131.8|98150.5|98125.5|98174|98149|98148.9|98123.9|764
1582231500000|2020-02-20 20:45:00|98150.6|98125.6|98137|98112|98152.2|98127.2|98132.2|98107.2|993
1582231800000|2020-02-20 20:50:00|98137.2|98112.2|98137.8|98112.8|98144.1|98119.1|98134.1|98109.1|819
1582232100000|2020-02-20 20:55:00|98137.9|98112.9|98107.5|98082.5|98142.5|98117.5|98107.5|98082.5|1127
1582232400000|2020-02-20 21:00:00|98108.5|98083.5|98113.3|98088.3|98132.5|98107.5|98108.5|98083.5|779
1582232700000|2020-02-20 21:05:00|98112.5|98087.5|98121.7|98096.7|98130|98097.3|98111.4|98076.9|377
1582233000000|2020-02-20 21:10:00|98122.2|98097.2|98104.4|98054.4|98122.2|98097.2|98083.2|98049.2|497
1582233300000|2020-02-20 21:15:00|98105|98055|98112|98062|98113.3|98075.4|98088.3|98052.3|525
1582233600000|2020-02-20 21:20:00|98111.4|98061.4|98119.4|98069.4|98120.5|98070.5|98106|98056|391
1582233900000|2020-02-20 21:25:00|98119.9|98069.9|98111.5|98086.5|98130.3|98092.8|98110.6|98066.2|432
1582234200000|2020-02-20 21:30:00|98111.9|98086.9|98113.9|98063.9|98124.6|98086.9|98103.3|98062.8|457
1582234500000|2020-02-20 21:35:00|98114.6|98064.6|98114.1|98064.1|98116.6|98066.6|98109.9|98059.9|309
1582234800000|2020-02-20 21:40:00|98115.8|98065.8|98116|98066|98117.5|98067.5|98109.1|98059.1|305
1582235100000|2020-02-20 21:45:00|98116.5|98066.5|98114.5|98064.5|98126|98076|98112.5|98062.5|550
1582235400000|2020-02-20 21:50:00|98114.9|98064.9|98128.6|98078.6|98132.5|98082.5|98109.4|98059.4|722
1582235700000|2020-02-20 21:55:00|98128|98078|98238.8|98060.7|98249.2|98092|98128|98056.3|927
1582236000000|2020-02-20 22:00:00|98263.9|98063.9|98290.1|98090.1|98291.3|98091.3|98263.9|98063.9|130
1582236300000|2020-02-20 22:05:00|98286.5|98086.5|98287.1|98087.1|98299|98099|98276.5|98076.5|315
1582236600000|2020-02-20 22:10:00|98286|98086|98274|98074|98289.8|98089.8|98265.7|98065.7|359
1582236900000|2020-02-20 22:15:00|98285.4|98085.4|98275.1|98075.1|98289.7|98089.7|98263.5|98063.5|484
1582237200000|2020-02-20 22:20:00|98272.1|98072.1|98272.7|98072.7|98282.4|98082.4|98266.2|98066.2|573
1582237500000|2020-02-20 22:25:00|98271.3|98071.3|98272.8|98072.8|98284.4|98084.4|98234.6|98034.6|606
1582237800000|2020-02-20 22:30:00|98274.1|98074.1|98226.5|98065.1|98279.1|98093.2|98213.6|98030.4|1093
1582238100000|2020-02-20 22:35:00|98223.3|98063.7|98226.4|98076.8|98247.8|98133.2|98218.8|98054.8|841
1582238400000|2020-02-20 22:40:00|98227.1|98076.5|98168.3|98031.4|98241.7|98105.4|98159.2|98010|835
1582238700000|2020-02-20 22:45:00|98149.9|98028.8|98155.9|98042.5|98214.2|98052.3|98146.5|98025.6|670
1582239000000|2020-02-20 22:50:00|98160.9|98039.1|98173.9|98039.3|98201.3|98050.4|98137.4|98031.1|584
1582239300000|2020-02-20 22:55:00|98196.4|98034.9|98157.6|98024.9|98200.3|98039|98122.5|98010|952
1582239600000|2020-02-20 23:00:00|98162.4|98024.4|98120.2|98041|98222.4|98089.5|98101|98018|741
1582239900000|2020-02-20 23:05:00|98117.1|98041.6|98111.6|98037.1|98126.2|98059.7|98095.2|98026.6|437
1582240200000|2020-02-20 23:10:00|98111|98038.1|98076.1|98026.1|98115.9|98050.3|98074.8|98005.1|406
1582240500000|2020-02-20 23:15:00|98080|98030|98078.1|98028.1|98099.8|98040.4|98074|98022.7|532
1582240800000|2020-02-20 23:20:00|98078.3|98028.3|98079.8|98029.8|98084.2|98034.2|98074.7|98024.7|359
1582241100000|2020-02-20 23:25:00|98079.9|98029.9|98080.1|98030.1|98100.9|98041.3|98066.3|98015.1|350
1582241400000|2020-02-20 23:30:00|98079.4|98029.4|98079.8|98029.8|98082.9|98043.7|98067.3|98024.1|432
1582241700000|2020-02-20 23:35:00|98078.5|98028.5|98078.5|98028.5|98082|98032|98075.7|98025.7|453
1582242000000|2020-02-20 23:40:00|98078|98028|98100.4|98050.4|98101.9|98051.9|98076|98026|534
1582242300000|2020-02-20 23:45:00|98098.8|98048.8|98133.6|98083.6|98133.9|98083.9|98098.8|98048.8|696
1582242600000|2020-02-20 23:50:00|98133.3|98083.3|98134.7|98084.7|98138.2|98088.2|98129.8|98079.8|476
1582242900000|2020-02-20 23:55:00|98134.6|98084.6|98165.9|98115.9|98176.7|98119.3|98133.2|98083.2|538
1582243200000|2020-02-21 00:00:00|98165.7|98115.7|98171.4|98121.4|98184.9|98124.2|98150.5|98100.5|822
1582243500000|2020-02-21 00:05:00|98171|98121|98162.5|98112.5|98184.6|98130.2|98144.5|98094.5|849
1582243800000|2020-02-21 00:10:00|98161.7|98111.7|98155.1|98105.1|98170.2|98113.2|98154.9|98097.6|484
1582244100000|2020-02-21 00:15:00|98155.6|98105.6|98187|98137|98193.6|98143.6|98153.7|98103.7|753
1582244400000|2020-02-21 00:20:00|98187.4|98137.4|98107.9|98057.9|98190.1|98140.1|98102|98052|805
1582244700000|2020-02-21 00:25:00|98108|98058|98122.2|98072.2|98126.6|98076.6|98105.6|98055.6|615
1582245000000|2020-02-21 00:30:00|98122|98072|98119.9|98069.9|98123.9|98073.9|98113.2|98063.2|515
1582245300000|2020-02-21 00:35:00|98119.7|98069.7|98124.4|98074.4|98128.3|98078.3|98119.4|98069.4|493
1582245600000|2020-02-21 00:40:00|98124|98074|98130.5|98052.9|98270.5|98201.1|98074|98024|1007
1582245900000|2020-02-21 00:45:00|98129|98055.9|98175.6|98081.3|98184.4|98082.9|98083.6|98021.5|820
1582246200000|2020-02-21 00:50:00|98174.2|98081.6|98142.2|98092.2|98184.7|98100.9|98128.3|98069.8|1038
1582246500000|2020-02-21 00:55:00|98141.9|98091.9|98106.4|98056.4|98147|98093.2|98106.3|98056.3|667
1582246800000|2020-02-21 01:00:00|98106.9|98056.9|98109.3|98059.3|98113.6|98063.6|98103.8|98053.8|717
1582247100000|2020-02-21 01:05:00|98109.1|98059.1|98106|98056|98112.6|98062.6|98097.2|98047.2|714
1582247400000|2020-02-21 01:10:00|98104.6|98054.6|98104.9|98054.9|98110.1|98060.1|98100.3|98050.3|597
1582247700000|2020-02-21 01:15:00|98105.9|98055.9|98104.5|98054.5|98114.9|98064.9|98101|98051|783
1582248000000|2020-02-21 01:20:00|98104.7|98054.7|98101.5|98051.5|98108|98071.3|98086.9|98043.1|490
1582248300000|2020-02-21 01:25:00|98101.6|98051.6|98116.8|98066.8|98126|98073.1|98099.2|98049.2|673
1582248600000|2020-02-21 01:30:00|98115.1|98065.1|98100.8|98050.8|98116.6|98066.6|98095.8|98038.3|852
1582248900000|2020-02-21 01:35:00|98100.4|98050.4|98091.7|98041.7|98110.3|98053.4|98090.5|98033.3|740
1582249200000|2020-02-21 01:40:00|98092.3|98042.3|98116|98066|98126.7|98069.2|98084.9|98034.9|582
1582249500000|2020-02-21 01:45:00|98112.3|98062.3|98089.1|98039.1|98112.3|98062.3|98082.1|98026|810
1582249800000|2020-02-21 01:50:00|98088.7|98038.7|98091.5|98041.5|98094.9|98055.7|98076.2|98033.2|847
1582250100000|2020-02-21 01:55:00|98091.6|98041.6|98086.3|98036.3|98102.4|98052.4|98082.4|98032.4|666
1582250400000|2020-02-21 02:00:00|98085.7|98035.7|98113.8|98063.8|98114.1|98064.1|98083.3|98033.3|837
1582250700000|2020-02-21 02:05:00|98113|98063|98130.3|98080.3|98138.3|98088.3|98102.2|98052.2|820
1582251000000|2020-02-21 02:10:00|98130.5|98080.5|98152.1|98102.1|98153.5|98103.5|98121.3|98071.3|856
1582251300000|2020-02-21 02:15:00|98152|98102|98156|98106|98166.4|98116.4|98118.2|98068.2|1205
1582251600000|2020-02-21 02:20:00|98156.3|98106.3|98165|98115|98166.3|98116.3|98141.5|98091.5|836
1582251900000|2020-02-21 02:25:00|98166.2|98116.2|98193.1|98143.1|98194.9|98144.9|98163.4|98113.4|975
1582252200000|2020-02-21 02:30:00|98193.3|98143.3|98198.4|98148.4|98208.2|98158.2|98173.5|98123.5|975
1582252500000|2020-02-21 02:35:00|98198|98148|98192.6|98142.6|98206.9|98156.9|98181.1|98131.1|724
1582252800000|2020-02-21 02:40:00|98192.2|98142.2|98215.4|98165.4|98215.6|98165.6|98191.8|98141.8|607
1582253100000|2020-02-21 02:45:00|98215.7|98165.7|98187.2|98137.2|98225.3|98175.3|98170|98109.6|698
1582253400000|2020-02-21 02:50:00|98189.3|98139.3|98216.3|98166.3|98225.4|98175.4|98184.9|98134.9|664
1582253700000|2020-02-21 02:55:00|98215.8|98165.8|98201.8|98151.8|98219.3|98169.3|98201.7|98151.7|528
1582254000000|2020-02-21 03:00:00|98201.6|98151.6|98200.1|98150.1|98206.3|98156.3|98194|98144|764
1582254300000|2020-02-21 03:05:00|98199.6|98149.6|98178.7|98128.7|98200.8|98150.8|98144.6|98094.6|826
1582254600000|2020-02-21 03:10:00|98178.6|98128.6|98147.6|98070|98195.1|98138.1|98074.7|98021.7|933
1582254900000|2020-02-21 03:15:00|98148.3|98069.3|98195.5|98123.3|98197.1|98145.6|98126.4|98063.7|988
1582255200000|2020-02-21 03:20:00|98194.7|98123.2|98140.6|98090.6|98194.7|98135.8|98136.2|98086.2|737
1582255500000|2020-02-21 03:25:00|98140.1|98090.1|98148|98098|98151.1|98101.1|98135.9|98085.9|587
1582255800000|2020-02-21 03:30:00|98148.4|98098.4|98147|98097|98163.9|98107.9|98140.7|98090.7|580
1582256100000|2020-02-21 03:35:00|98145.1|98095.1|98132.9|98082.9|98145.9|98095.9|98128.9|98078.9|628
1582256400000|2020-02-21 03:40:00|98133|98083|98139.2|98089.2|98144.6|98094.6|98130.7|98080.7|602
1582256700000|2020-02-21 03:45:00|98139.6|98089.6|98142.9|98092.9|98148.1|98098.1|98133.6|98083.6|456
1582257000000|2020-02-21 03:50:00|98143|98093|98150.2|98100.2|98153|98103|98142.7|98092.7|334
1582257300000|2020-02-21 03:55:00|98149.1|98099.1|98146.2|98096.2|98154.9|98104.9|98145.2|98095.2|387
1582257600000|2020-02-21 04:00:00|98145.8|98095.8|98154.3|98104.3|98156.3|98112.2|98137.2|98094.6|538
1582257900000|2020-02-21 04:05:00|98154.2|98104.2|98152.3|98102.3|98163.6|98113.6|98148.1|98098.1|596
1582258200000|2020-02-21 04:10:00|98149.8|98099.8|98160.7|98110.7|98172|98122|98148.7|98098.7|788
1582258500000|2020-02-21 04:15:00|98161|98111|98153.7|98103.7|98167.6|98117.6|98151.1|98101.1|783
1582258800000|2020-02-21 04:20:00|98151.7|98101.7|98160.4|98110.4|98164|98114|98151.1|98101.1|809
1582259100000|2020-02-21 04:25:00|98160|98110|98153.4|98103.4|98172.7|98122.7|98149.9|98092.4|1155
1582259400000|2020-02-21 04:30:00|98153.8|98103.8|98159.1|98109.1|98164.7|98114.7|98149.2|98099.2|566
1582259700000|2020-02-21 04:35:00|98158.5|98108.5|98156.9|98106.9|98166.9|98116.9|98154.4|98104.4|939
1582260000000|2020-02-21 04:40:00|98157.5|98107.5|98147.8|98097.8|98158.5|98108.5|98146.3|98096.3|760
1582260300000|2020-02-21 04:45:00|98148.2|98098.2|98146.5|98096.5|98157.7|98107.7|98142.9|98092.9|761
1582260600000|2020-02-21 04:50:00|98148.1|98098.1|98155.4|98105.4|98158.1|98108.1|98138.8|98088.8|1122
1582260900000|2020-02-21 04:55:00|98154.4|98104.4|98133.8|98083.8|98155.7|98105.7|98130.5|98080.5|1949
1582261200000|2020-02-21 05:00:00|98133.9|98083.9|98144.5|98094.5|98148|98098|98132|98082|617
1582261500000|2020-02-21 05:05:00|98145.1|98095.1|98140.7|98090.7|98148.2|98098.2|98139.8|98089.8|411
1582261800000|2020-02-21 05:10:00|98140.9|98090.9|98140|98090|98145|98095|98133.1|98083.1|499
1582262100000|2020-02-21 05:15:00|98138.9|98088.9|98145|98095|98147.3|98097.3|98133.8|98083.8|411
1582262400000|2020-02-21 05:20:00|98144.9|98094.9|98142.7|98092.7|98153|98103|98137.2|98087.2|486
1582262700000|2020-02-21 05:25:00|98143.5|98093.5|98141.3|98091.3|98147.3|98097.3|98138.3|98088.3|569
1582263000000|2020-02-21 05:30:00|98143.2|98093.2|98143.8|98093.8|98148.3|98098.3|98139.8|98089.8|376
1582263300000|2020-02-21 05:35:00|98145|98095|98141|98091|98145.9|98095.9|98136.8|98086.8|464
1582263600000|2020-02-21 05:40:00|98140.6|98090.6|98170.6|98120.6|98178|98128|98140.3|98090.3|620
1582263900000|2020-02-21 05:45:00|98169.4|98119.4|98161|98111|98171.3|98121.3|98156.1|98106.1|494
1582264200000|2020-02-21 05:50:00|98160.6|98110.6|98145.2|98095.2|98168.9|98118.9|98144.6|98094.6|391
1582264500000|2020-02-21 05:55:00|98146.2|98096.2|98151.9|98101.9|98154|98104|98145|98095|425
1582264800000|2020-02-21 06:00:00|98152.1|98102.1|98163|98113|98176.5|98126.5|98152.1|98102.1|691
1582265100000|2020-02-21 06:05:00|98163.4|98113.4|98153.3|98103.3|98168.6|98118.6|98149|98099|810
1582265400000|2020-02-21 06:10:00|98153.9|98103.9|98170.1|98120.1|98171.2|98121.2|98151|98101|619
1582265700000|2020-02-21 06:15:00|98169.6|98119.6|98174.2|98124.2|98177.7|98127.7|98166.9|98116.9|628
1582266000000|2020-02-21 06:20:00|98174.7|98124.7|98204.5|98154.5|98224.9|98181.9|98173.3|98123.3|807
1582266300000|2020-02-21 06:25:00|98206.2|98156.2|98217.4|98167.4|98217.8|98174.1|98190.5|98151.1|667
1582266600000|2020-02-21 06:30:00|98217.1|98167.1|98212.8|98162.8|98218.3|98180.5|98198.4|98158.5|665
1582266900000|2020-02-21 06:35:00|98212.5|98162.5|98207.9|98157.9|98218.5|98174.5|98198.5|98154.3|661
1582267200000|2020-02-21 06:40:00|98208.5|98158.5|98206.9|98156.9|98211|98161|98201.5|98151.5|530
1582267500000|2020-02-21 06:45:00|98207.4|98157.4|98217.3|98167.3|98226.2|98176.2|98206.7|98156.7|590
1582267800000|2020-02-21 06:50:00|98217.4|98167.4|98209.7|98184.7|98227.8|98192.1|98208.1|98165.8|623
1582268100000|2020-02-21 06:55:00|98209.8|98184.8|98254.1|98204.1|98258.1|98214.3|98209.2|98184.2|590
1582268400000|2020-02-21 07:00:00|98253.1|98203.1|98243.5|98218.5|98254.9|98229.9|98226.6|98190.4|1865
1582268700000|2020-02-21 07:05:00|98244.2|98219.2|98235.3|98210.3|98252.9|98227.9|98233.8|98208.8|1698
1582269000000|2020-02-21 07:10:00|98235.9|98210.9|98226.9|98201.9|98242.2|98217.2|98213.4|98188.4|1776
1582269300000|2020-02-21 07:15:00|98226.7|98201.7|98239.6|98214.6|98254.9|98229.9|98209|98184|1621
1582269600000|2020-02-21 07:20:00|98239.4|98214.4|98264.9|98239.9|98271.1|98246.1|98201.1|98176.1|1832
1582269900000|2020-02-21 07:25:00|98265|98240|98270.9|98220.9|98292.7|98267.7|98251.4|98220.7|2203
1582270200000|2020-02-21 07:30:00|98271.9|98221.9|98259.8|98209.8|98292.8|98255.4|98043.6|97983.1|2079
1582270500000|2020-02-21 07:35:00|98259.7|98209.7|98269|98244|98297.3|98272.3|98243.4|98196.4|1792
1582270800000|2020-02-21 07:40:00|98269.2|98244.2|98254.8|98229.8|98289.4|98264.4|98248.9|98223.9|1843
1582271100000|2020-02-21 07:45:00|98254.6|98229.6|98234.8|98209.8|98255.8|98230.8|98226.8|98201.8|1784
1582271400000|2020-02-21 07:50:00|98234.9|98209.9|98278.3|98253.3|98283.8|98258.8|98234.7|98209.7|1599
1582271700000|2020-02-21 07:55:00|98277.3|98252.3|98276.9|98251.9|98291.2|98266.2|98270.2|98245.2|1635
1582272000000|2020-02-21 08:00:00|98277.6|98252.6|98316.6|98291.6|98320.4|98295.4|98275|98250|2618
1582272300000|2020-02-21 08:05:00|98316.1|98291.1|98312.5|98287.5|98325.8|98300.8|98269.3|98244.3|2322
1582272600000|2020-02-21 08:10:00|98311.3|98286.3|98268.5|98218.5|98318.3|98293.3|98238|98213|2397
1582272900000|2020-02-21 08:15:00|98257.6|98207.6|98168.8|98143.8|98257.6|98213.1|98128.7|98103.7|2688
1582273200000|2020-02-21 08:20:00|98168.2|98143.2|98180.7|98155.7|98192.2|98167.2|98110.2|98085.2|2188
1582273500000|2020-02-21 08:25:00|98180.9|98155.9|98234.2|98184.2|98244.5|98194.5|98150.7|98125.7|1807
1582273800000|2020-02-21 08:30:00|98245|98154.3|98058|98033|98245|98154.3|97946.7|97908.1|3234
1582274100000|2020-02-21 08:35:00|98057.9|98032.9|98073|98048|98110.1|98085.1|98030.2|98005.2|2326
1582274400000|2020-02-21 08:40:00|98072.6|98047.6|98062.6|98037.6|98154.4|98129.4|98009.2|97984.2|2143
1582274700000|2020-02-21 08:45:00|98062.1|98037.1|98108.1|98083.1|98121.9|98096.9|98048|98023|2189
1582275000000|2020-02-21 08:50:00|98107.8|98082.8|98112.7|98087.7|98128|98103|98103.4|98078.4|1829
1582275300000|2020-02-21 08:55:00|98112.8|98087.8|98109.9|98084.9|98116.6|98091.6|98086.7|98047.2|1980
1582275600000|2020-02-21 09:00:00|98120.3|98070.3|97996.9|97971.9|98123.9|98090.6|97956.9|97931.9|2437
1582275900000|2020-02-21 09:05:00|97996.8|97971.8|97951.4|97926.4|98015|97990|97925.7|97900.7|2107
1582276200000|2020-02-21 09:10:00|97951|97926|97964.1|97939.1|97975.6|97950.6|97916.1|97891.1|2047
1582276500000|2020-02-21 09:15:00|97964.8|97939.8|97965|97940|97974.4|97949.4|97947.8|97922.8|1901
1582276800000|2020-02-21 09:20:00|97965.5|97940.5|97980.9|97955.9|97982|97957|97940.6|97915.6|1459
1582277100000|2020-02-21 09:25:00|97981.5|97956.5|97878.5|97853.5|97982.1|97957.1|97876.5|97851.5|1719
1582277400000|2020-02-21 09:30:00|97878.4|97853.4|97864.6|97839.6|97880.7|97855.7|97853.8|97828.8|1876
1582277700000|2020-02-21 09:35:00|97863.9|97838.9|97883.7|97858.7|97885.9|97860.9|97856.8|97831.8|1815
1582278000000|2020-02-21 09:40:00|97883.6|97858.6|97851.8|97826.8|97924.7|97899.7|97851.8|97826.8|1657
1582278300000|2020-02-21 09:45:00|97850.6|97825.6|97920.5|97895.5|97923.8|97898.8|97824.2|97799.2|2244
1582278600000|2020-02-21 09:50:00|97920|97895|97932.4|97907.4|97935.5|97910.5|97885.5|97860.5|1935
1582278900000|2020-02-21 09:55:00|97932.3|97907.3|97959|97934|97971.8|97946.8|97918.4|97893.4|1563
1582279200000|2020-02-21 10:00:00|97961.6|97936.6|97957.7|97932.7|97999|97974|97946.3|97918.3|1610
1582279500000|2020-02-21 10:05:00|97957.4|97932.4|97972.3|97947.3|97976.5|97951.5|97938|97913|1559
1582279800000|2020-02-21 10:10:00|97972.5|97947.5|97990.2|97965.2|98000.7|97975.7|97965.5|97940.5|1645
1582280100000|2020-02-21 10:15:00|97989.8|97964.8|98020.3|97995.3|98028.8|98003.8|97983|97958|1752
1582280400000|2020-02-21 10:20:00|98019.9|97994.9|97996.7|97971.7|98047.3|98022.3|97982|97957|1800
1582280700000|2020-02-21 10:25:00|97996.5|97971.5|97994.6|97969.6|98021.5|97996.5|97971.2|97946.2|1457
1582281000000|2020-02-21 10:30:00|97994.5|97969.5|97995.9|97970.9|97999.8|97974.8|97987.1|97962.1|924
1582281300000|2020-02-21 10:35:00|97995.3|97970.3|97995.7|97970.7|98005|97980|97993|97968|1060
1582281600000|2020-02-21 10:40:00|97995.9|97970.9|98012.5|97987.5|98019.2|97994.2|97981.2|97956.2|1113
1582281900000|2020-02-21 10:45:00|98012.2|97987.2|98016.5|97991.5|98023.6|97998.6|97997.7|97972.7|1298
1582282200000|2020-02-21 10:50:00|98016.3|97991.3|98044.1|98019.1|98046.7|98021.7|98013.5|97988.5|1364
1582282500000|2020-02-21 10:55:00|98044.4|98019.4|98023.6|97998.6|98057.7|98032.7|97998.9|97973.9|1468
1582282800000|2020-02-21 11:00:00|98023.9|97998.9|98049.2|98024.2|98052.2|98027.2|98010.7|97985.7|1467
1582283100000|2020-02-21 11:05:00|98048.9|98023.9|98035.3|98010.3|98085.9|98060.9|98034|98009|1413
1582283400000|2020-02-21 11:10:00|98035.2|98010.2|98015.4|97990.4|98044.2|98019.2|98014.5|97989.5|1693
1582283700000|2020-02-21 11:15:00|98015.5|97990.5|98028.5|98003.5|98037.2|98012.2|98014.1|97989.1|1376
1582284000000|2020-02-21 11:20:00|98028.6|98003.6|97971.1|97946.1|98033.9|98008.9|97968.2|97943.2|1501
1582284300000|2020-02-21 11:25:00|97971.2|97946.2|97952|97927|97973.9|97948.9|97941.1|97916.1|1691
1582284600000|2020-02-21 11:30:00|97951.9|97926.9|97960.1|97935.1|97963.1|97938.1|97924.2|97899.2|1450
1582284900000|2020-02-21 11:35:00|97960.3|97935.3|97955|97930|97977.2|97952.2|97954.2|97929.2|1156
1582285200000|2020-02-21 11:40:00|97954.9|97929.9|97896.7|97871.7|97956.6|97931.6|97896.7|97871.7|1474
1582285500000|2020-02-21 11:45:00|97896|97871|97922.5|97897.5|97927.6|97902.6|97884.4|97859.4|1514
1582285800000|2020-02-21 11:50:00|97923.1|97898.1|97893.6|97868.6|97927.6|97902.6|97871.9|97846.9|1534
1582286100000|2020-02-21 11:55:00|97893.8|97868.8|97853.2|97828.2|97908.6|97883.6|97852.6|97827.6|2568
1582286400000|2020-02-21 12:00:00|97852.9|97827.9|97833|97808|97864.9|97839.9|97796|97771|2180
1582286700000|2020-02-21 12:05:00|97833.2|97808.2|97851|97826|97868.8|97843.8|97825|97800|1742
1582287000000|2020-02-21 12:10:00|97851.1|97826.1|97853.8|97828.8|97865.6|97840.6|97829.3|97804.3|1634
1582287300000|2020-02-21 12:15:00|97854.1|97829.1|97866.8|97841.8|97870.5|97845.5|97831.6|97806.6|1518
1582287600000|2020-02-21 12:20:00|97867|97842|97867.9|97842.9|97872.7|97847.7|97836.7|97811.7|1920
1582287900000|2020-02-21 12:25:00|97867.2|97842.2|97860.8|97835.8|97874.9|97849.9|97829.4|97804.4|2024
1582288200000|2020-02-21 12:30:00|97861.1|97836.1|97863.8|97838.8|97875.1|97850.1|97823.4|97798.4|1940
1582288500000|2020-02-21 12:35:00|97863.9|97838.9|97889.3|97864.3|97900.5|97875.5|97855|97830|1639
1582288800000|2020-02-21 12:40:00|97888.5|97863.5|97905.8|97880.8|97905.8|97880.8|97881.4|97856.4|1554
1582289100000|2020-02-21 12:45:00|97905.1|97880.1|97889.5|97864.5|97914.5|97889.5|97885.7|97860.7|1490
1582289400000|2020-02-21 12:50:00|97889.7|97864.7|97878.7|97853.7|97914.9|97889.9|97872.8|97847.8|1343
1582289700000|2020-02-21 12:55:00|97878.4|97853.4|97906.8|97881.8|97909.3|97884.3|97859.6|97834.6|2106
1582290000000|2020-02-21 13:00:00|97906.1|97881.1|97868.1|97843.1|97908|97883|97855.6|97830.6|2090
1582290300000|2020-02-21 13:05:00|97868.3|97843.3|97852.5|97827.5|97874.4|97849.4|97852.5|97827.5|1829
1582290600000|2020-02-21 13:10:00|97852.6|97827.6|97863.2|97838.2|97876.7|97851.7|97849.7|97824.7|1635
1582290900000|2020-02-21 13:15:00|97863.3|97838.3|97858.4|97833.4|97901.8|97876.8|97852.7|97827.7|2012
1582291200000|2020-02-21 13:20:00|97858.2|97833.2|97858.2|97833.2|97884|97859|97854.5|97829.5|1640
1582291500000|2020-02-21 13:25:00|97857.8|97832.8|97829.2|97804.2|97871.1|97846.1|97817.3|97792.3|1319
1582291800000|2020-02-21 13:30:00|97829.3|97804.3|97818.7|97793.7|97845.1|97820.1|97801.1|97776.1|1901
1582292100000|2020-02-21 13:35:00|97819.1|97794.1|97805.4|97780.4|97819.1|97794.1|97763|97738|1747
1582292400000|2020-02-21 13:40:00|97805.5|97780.5|97767.7|97742.7|97805.5|97780.5|97753.1|97728.1|1878
1582292700000|2020-02-21 13:45:00|97767.9|97742.9|97755.1|97730.1|97775.3|97750.3|97703.3|97678.3|2082
1582293000000|2020-02-21 13:50:00|97754.9|97729.9|97709.2|97684.2|97766.6|97741.6|97693.6|97668.6|2054
1582293300000|2020-02-21 13:55:00|97709.4|97684.4|97699.2|97674.2|97728.1|97703.1|97681.1|97656.1|2014
1582293600000|2020-02-21 14:00:00|97699.1|97674.1|97771|97746|97773.6|97748.6|97699.1|97674.1|2036
1582293900000|2020-02-21 14:05:00|97770.9|97745.9|97745.1|97720.1|97773|97748|97738.7|97713.7|1969
1582294200000|2020-02-21 14:10:00|97745.2|97720.2|97709.3|97684.3|97746.7|97721.7|97705.3|97680.3|2077
1582294500000|2020-02-21 14:15:00|97709.6|97684.6|97717|97692|97733.9|97708.9|97687.2|97662.2|2180
1582294800000|2020-02-21 14:20:00|97716.7|97691.7|97694.3|97669.3|97717.3|97692.3|97682.9|97657.9|1786
1582295100000|2020-02-21 14:25:00|97693.7|97668.7|97680.5|97655.5|97699.9|97674.9|97672.1|97647.1|2193
1582295400000|2020-02-21 14:30:00|97680.6|97655.6|97700.8|97675.8|97702.1|97677.1|97670.2|97645.2|2633
1582295700000|2020-02-21 14:35:00|97699.8|97674.8|97658.2|97633.2|97705.5|97680.5|97650.6|97625.6|2376
1582296000000|2020-02-21 14:40:00|97658.4|97633.4|97663.4|97638.4|97672.2|97647.2|97636.3|97611.3|2852
1582296300000|2020-02-21 14:45:00|97679.5|97629.5|97393.1|97368.1|97679.5|97629.5|97391.7|97366.7|3509
1582296600000|2020-02-21 14:50:00|97393.7|97368.7|97478.1|97453.1|97495.4|97470.4|97368.6|97343.6|3335
1582296900000|2020-02-21 14:55:00|97478.2|97453.2|97473.8|97448.8|97525.2|97500.2|97444.8|97419.8|2538
1582297200000|2020-02-21 15:00:00|97473.4|97448.4|97412.4|97387.4|97479.6|97448.5|97370.2|97345.2|2630
1582297500000|2020-02-21 15:05:00|97412.7|97387.7|97349.8|97324.8|97412.7|97387.7|97330|97305|3004
1582297800000|2020-02-21 15:10:00|97348.8|97323.8|97295|97270|97356.5|97331.5|97290.4|97265.4|3170
1582298100000|2020-02-21 15:15:00|97293.8|97268.8|97236|97211|97321.5|97296.5|97202.1|97177.1|3064
1582298400000|2020-02-21 15:20:00|97235.9|97210.9|97205.9|97180.9|97255.5|97230.5|97154.7|97129.7|3027
1582298700000|2020-02-21 15:25:00|97205.3|97180.3|97209.8|97184.8|97217.1|97192.1|97190.4|97165.4|2309
1582299000000|2020-02-21 15:30:00|97210.8|97185.8|97272.2|97247.2|97275.1|97250.1|97208.7|97183.7|2604
1582299300000|2020-02-21 15:35:00|97271.8|97246.8|97235.9|97210.9|97274.6|97249.6|97205.4|97180.4|2901
1582299600000|2020-02-21 15:40:00|97235.4|97210.4|97258.4|97233.4|97274.9|97249.9|97235.4|97210.4|2669
1582299900000|2020-02-21 15:45:00|97258.6|97233.6|97241.5|97216.5|97272|97247|97206.8|97181.8|2721
1582300200000|2020-02-21 15:50:00|97240.7|97215.7|97231|97206|97269.5|97244.5|97186.6|97161.6|2454
1582300500000|2020-02-21 15:55:00|97231.2|97206.2|97291.7|97266.7|97332.6|97307.6|97218.8|97193.8|2671
1582300800000|2020-02-21 16:00:00|97290.7|97265.7|97207.1|97182.1|97291.5|97266.5|97206.8|97181.8|2694
1582301100000|2020-02-21 16:05:00|97207.8|97182.8|97223.1|97198.1|97228.1|97203.1|97195|97170|2100
1582301400000|2020-02-21 16:10:00|97222.8|97197.8|97181.7|97156.7|97244|97219|97178.9|97153.9|2146
1582301700000|2020-02-21 16:15:00|97182|97157|97197.9|97172.9|97224.9|97199.9|97176.7|97151.7|2327
1582302000000|2020-02-21 16:20:00|97198.6|97173.6|97218.3|97193.3|97241.2|97216.2|97179.6|97154.6|2212
1582302300000|2020-02-21 16:25:00|97217.3|97192.3|97242.7|97217.7|97250.5|97225.5|97213.3|97188.3|1936
1582302600000|2020-02-21 16:30:00|97244.1|97219.1|97277.6|97252.6|97289.3|97264.3|97243.1|97218.1|1413
1582302900000|2020-02-21 16:35:00|97277.4|97252.4|97303.6|97278.6|97306.7|97281.7|97250.9|97225.9|1328
1582303200000|2020-02-21 16:40:00|97304.4|97279.4|97337.3|97312.3|97338.9|97313.9|97302.6|97277.6|1219
1582303500000|2020-02-21 16:45:00|97337.2|97312.2|97362.4|97337.4|97378.9|97353.9|97327.9|97302.9|1313
1582303800000|2020-02-21 16:50:00|97362.2|97337.2|97308.3|97283.3|97364.9|97339.9|97307.9|97282.9|1212
1582304100000|2020-02-21 16:55:00|97307.9|97282.9|97299.4|97274.4|97308|97283|97284.6|97259.6|980
1582304400000|2020-02-21 17:00:00|97299.5|97274.5|97264.4|97239.4|97303.9|97278.9|97262|97237|997
1582304700000|2020-02-21 17:05:00|97264.5|97239.5|97252|97227|97269.5|97244.5|97234.4|97209.4|1032
1582305000000|2020-02-21 17:10:00|97252.2|97227.2|97266.7|97241.7|97271|97246|97240.3|97215.3|931
1582305300000|2020-02-21 17:15:00|97267.1|97242.1|97269.8|97244.8|97276.9|97251.9|97261.3|97236.3|850
1582305600000|2020-02-21 17:20:00|97269.9|97244.9|97263.4|97238.4|97278.7|97253.7|97261.8|97236.8|914
1582305900000|2020-02-21 17:25:00|97263.5|97238.5|97268.9|97243.9|97273.6|97248.6|97261.3|97236.3|885
1582306200000|2020-02-21 17:30:00|97268.8|97243.8|97275.3|97250.3|97277.8|97252.8|97258.5|97233.5|834
1582306500000|2020-02-21 17:35:00|97275|97250|97265.5|97240.5|97276.5|97251.5|97260.7|97235.7|782
1582306800000|2020-02-21 17:40:00|97266.2|97241.2|97266.8|97241.8|97271.2|97246.2|97256|97231|837
1582307100000|2020-02-21 17:45:00|97266.2|97241.2|97275.1|97250.1|97276.5|97251.5|97247.6|97222.6|924
1582307400000|2020-02-21 17:50:00|97275.6|97250.6|97307.2|97282.2|97308.3|97283.3|97274.2|97249.2|924
1582307700000|2020-02-21 17:55:00|97306.7|97281.7|97285.2|97260.2|97307.1|97282.1|97284.4|97259.4|1067
1582308000000|2020-02-21 18:00:00|97285.1|97260.1|97298.9|97273.9|97314.4|97289.4|97262.4|97237.4|1040
1582308300000|2020-02-21 18:05:00|97298.5|97273.5|97271.3|97246.3|97300.6|97275.6|97270.4|97245.4|657
1582308600000|2020-02-21 18:10:00|97271.4|97246.4|97256.3|97231.3|97276.1|97251.1|97252.5|97227.5|682
1582308900000|2020-02-21 18:15:00|97256.2|97231.2|97238|97213|97256.2|97231.2|97233.3|97208.3|591
1582309200000|2020-02-21 18:20:00|97237.9|97212.9|97231.9|97206.9|97240.4|97215.4|97228.8|97203.8|659
1582309500000|2020-02-21 18:25:00|97232.7|97207.7|97249.6|97224.6|97254.7|97229.7|97231.5|97206.5|813
1582309800000|2020-02-21 18:30:00|97249.5|97224.5|97226.1|97201.1|97249.6|97224.6|97224.3|97199.3|667
1582310100000|2020-02-21 18:35:00|97225.9|97200.9|97226.4|97201.4|97232.8|97207.8|97219.5|97194.5|564
1582310400000|2020-02-21 18:40:00|97226.9|97201.9|97226.2|97201.2|97228.5|97203.5|97214.8|97189.8|629
1582310700000|2020-02-21 18:45:00|97226.4|97201.4|97192.1|97167.1|97227.3|97202.3|97190.8|97165.8|728
1582311000000|2020-02-21 18:50:00|97193.2|97168.2|97207.6|97182.6|97208.4|97183.4|97183.6|97158.6|703
1582311300000|2020-02-21 18:55:00|97207.8|97182.8|97210.3|97185.3|97219.9|97194.9|97207|97182|801
1582311600000|2020-02-21 19:00:00|97210.7|97185.7|97204.7|97179.7|97215.8|97190.8|97204.1|97179.1|1195
1582311900000|2020-02-21 19:05:00|97205.2|97180.2|97206|97181|97207.1|97182.1|97186.6|97161.6|870
1582312200000|2020-02-21 19:10:00|97205.8|97180.8|97194.5|97169.5|97232.4|97207.4|97193.4|97168.4|1043
1582312500000|2020-02-21 19:15:00|97194.9|97169.9|97201.1|97176.1|97205.8|97180.8|97182.4|97157.4|928
1582312800000|2020-02-21 19:20:00|97200.9|97175.9|97174.5|97149.5|97206.5|97181.5|97171.8|97146.8|1031
1582313100000|2020-02-21 19:25:00|97174.2|97149.2|97170.6|97145.6|97174.9|97149.9|97155.9|97130.9|775
1582313400000|2020-02-21 19:30:00|97170.1|97145.1|97154|97129|97174.2|97149.2|97142.5|97117.5|866
1582313700000|2020-02-21 19:35:00|97154.7|97129.7|97173.7|97148.7|97176.6|97151.6|97151.8|97126.8|685
1582314000000|2020-02-21 19:40:00|97173.9|97148.9|97163.2|97138.2|97176.2|97151.2|97161.3|97136.3|755
1582314300000|2020-02-21 19:45:00|97163.6|97138.6|97145|97120|97165.3|97140.3|97143.9|97118.9|793
1582314600000|2020-02-21 19:50:00|97145.3|97120.3|97137.7|97112.7|97146.1|97121.1|97137.1|97112.1|660
1582314900000|2020-02-21 19:55:00|97137.5|97112.5|97105.4|97080.4|97140.8|97115.8|97105|97080|1103
1582315200000|2020-02-21 20:00:00|97105.6|97080.6|97143.2|97118.2|97145.5|97120.5|97105.6|97080.6|848
1582315500000|2020-02-21 20:05:00|97143|97118|97151.7|97126.7|97152.4|97127.4|97138.5|97113.5|828
1582315800000|2020-02-21 20:10:00|97151.8|97126.8|97153.5|97128.5|97166.4|97141.4|97148.5|97123.5|642
1582316100000|2020-02-21 20:15:00|97153|97128|97144.2|97119.2|97153|97128|97142|97117|612
1582316400000|2020-02-21 20:20:00|97144|97119|97149.9|97124.9|97150.1|97125.1|97140.5|97115.5|740
1582316700000|2020-02-21 20:25:00|97149.7|97124.7|97161.3|97136.3|97171.1|97146.1|97149.6|97124.6|956
1582317000000|2020-02-21 20:30:00|97161.6|97136.6|97186.3|97161.3|97188|97163|97156.7|97124.7|1174
1582317300000|2020-02-21 20:35:00|97185.2|97160.2|97189.8|97164.8|97193.8|97168.8|97181.9|97156.9|844
1582317600000|2020-02-21 20:40:00|97189.9|97164.9|97196.4|97146.4|97204.6|97169.4|97184.6|97145.4|739
1582317900000|2020-02-21 20:45:00|97196|97146|97192.9|97167.9|97211.6|97179.4|97192.3|97146|880
1582318200000|2020-02-21 20:50:00|97196|97171|97171.6|97146.6|97208|97175.1|97168.3|97128.6|1126
1582318500000|2020-02-21 20:55:00|97171.4|97146.4|97159.5|97134.5|97186.6|97149.4|97153.7|97124|1171
1582318800000|2020-02-21 21:00:00|97160.8|97135.8|97155.8|97105.8|97171.7|97138.3|97138.9|97099.5|763
1582319100000|2020-02-21 21:05:00|97159.9|97109.9|97137.5|97087.5|97160.2|97119.2|97119.3|97074.7|586
1582319400000|2020-02-21 21:10:00|97137.3|97087.3|97118.6|97093.6|97150.2|97118.9|97108.7|97070.8|427
1582319700000|2020-02-21 21:15:00|97118.7|97093.7|97103|97078|97137.8|97104.2|97101.8|97071.5|315
1582320000000|2020-02-21 21:20:00|97111.6|97086.6|97099.3|97074.3|97182.3|97102.5|97081.9|96980.3|977
1582320300000|2020-02-21 21:25:00|97097.5|97072.5|97101.8|97076.8|97192.6|97094.4|97082.4|96991|1127
1582320600000|2020-02-21 21:30:00|97103.6|97078.6|97138.8|97065.6|97185|97089.2|97082.5|97027|474
1582320900000|2020-02-21 21:35:00|97137.7|97066.6|97142.6|97055.9|97145|97081.9|97116.1|97055|208
1582321200000|2020-02-21 21:40:00|97125.1|97075.1|97143.9|97118.9|97193.9|97132|97115|97055.4|455
1582321500000|2020-02-21 21:45:00|97143.8|97118.8|97172.6|97059.7|97218.1|97120.1|97103.9|97001.4|724
1582321800000|2020-02-21 21:50:00|97172.7|97060.2|97358|97158|97423|97223|97139.6|97029|843
1582322100000|2020-02-21 21:55:00|97352.7|97152.7|97383.5|97183.5|97416.9|97216.9|97214.4|97014.4|469
1582491600000|2020-02-23 21:00:00|97772.1|97623.7|97784.7|97665|97822|97700.7|97688.3|97555|144
1582491900000|2020-02-23 21:05:00|97794.4|97724.4|97795|97634|97838|97738.1|97742.5|97628|209
1582492200000|2020-02-23 21:10:00|97794|97635|97772.2|97663.5|97837|97708.3|97743.5|97625|67
1582492500000|2020-02-23 21:15:00|97782.4|97685.3|97815.4|97717.4|97864.6|97717.6|97764.7|97646|82
1582492800000|2020-02-23 21:20:00|97787.3|97717.3|97837|97706|97874.3|97733.6|97784.4|97688.4|93
1582493100000|2020-02-23 21:25:00|97825.5|97728.4|97782.4|97686.1|97853.3|97728.4|97766|97673|58
1582493400000|2020-02-23 21:30:00|97782.5|97684.3|97795.2|97698.8|97839|97723.5|97772.5|97673|39
1582493700000|2020-02-23 21:35:00|97813|97722.3|97916.5|97821.1|97980.1|97873|97808.5|97696.8|405
1582494000000|2020-02-23 21:40:00|97922.7|97818.9|97879.2|97786|97983.3|97847.1|97861.2|97737|284
1582494300000|2020-02-23 21:45:00|97889.7|97778.4|97939.2|97838.1|98006|97867.2|97867.6|97757.3|137
1582494600000|2020-02-23 21:50:00|97926.6|97856.6|97962.2|97819.9|97998.6|97857.9|97903|97773.6|118
1582494900000|2020-02-23 21:55:00|97961.5|97814|97945.2|97788.8|97977.5|97822.1|97876.2|97745.5|133
1582495200000|2020-02-23 22:00:00|97960.6|97771.6|97863.2|97698.9|97960.6|97822.2|97768.6|97588.8|687
1582495500000|2020-02-23 22:05:00|97828.8|97731.4|97880.8|97678|97888.4|97732.2|97792.6|97626.4|774
1582495800000|2020-02-23 22:10:00|97891.6|97666.6|97815.3|97721.8|97891.6|97748.4|97798.7|97655|728
1582496100000|2020-02-23 22:15:00|97805.8|97735.8|97802.5|97720.7|97844.1|97737.6|97780.7|97675.2|1409
1582496400000|2020-02-23 22:20:00|97802.7|97720.8|97800.6|97677.9|97833.2|97721|97774.9|97667.5|500
1582496700000|2020-02-23 22:25:00|97798.3|97678.7|97786.4|97659.8|97806.5|97689.1|97766.2|97637.4|495
1582497000000|2020-02-23 22:30:00|97791.5|97660.6|97768.5|97671.4|97791.5|97690.2|97738.5|97642.2|742
1582497300000|2020-02-23 22:35:00|97764.7|97674.8|97764.8|97644.8|97802.8|97707.8|97719.5|97623.3|1052
1582497600000|2020-02-23 22:40:00|97762.9|97644.9|97762.6|97658.3|97776.2|97673.4|97709.3|97625.1|618
1582497900000|2020-02-23 22:45:00|97767.6|97650.6|97796.7|97667.2|97796.7|97692.8|97721|97620.7|1122
1582498200000|2020-02-23 22:50:00|97790.7|97667|97766.6|97678.4|97796.2|97701.7|97737.2|97664.6|787
1582498500000|2020-02-23 22:55:00|97766.5|97678.3|97740.3|97645.3|97783.9|97692.3|97721.1|97638.9|621
1582498800000|2020-02-23 23:00:00|97736.8|97649|97629.4|97537.9|97765|97666.7|97608.5|97533.8|1406
1582499100000|2020-02-23 23:05:00|97631.4|97534.2|97601.7|97528.4|97631.4|97557.4|97587.6|97513.6|955
1582499400000|2020-02-23 23:10:00|97599.4|97526.7|97557.1|97507.1|97602.1|97539.6|97547.4|97484|927
1582499700000|2020-02-23 23:15:00|97560.8|97510.8|97551.4|97501.4|97568|97512.6|97540.6|97490.6|1104
1582500000000|2020-02-23 23:20:00|97550.9|97500.9|97572.7|97522.7|97577.6|97527.6|97536|97490.5|1155
1582500300000|2020-02-23 23:25:00|97572.4|97522.4|97591.9|97541.9|97592.8|97542.8|97569.4|97519.4|1093
1582500600000|2020-02-23 23:30:00|97592.6|97542.6|97593|97543|97605.8|97555.8|97580.1|97530.1|1081
1582500900000|2020-02-23 23:35:00|97592.6|97542.6|97521.3|97471.3|97597.8|97553.2|97515.4|97465.4|770
1582501200000|2020-02-23 23:40:00|97521.8|97471.8|97503.6|97453.6|97525|97475|97503|97453|693
1582501500000|2020-02-23 23:45:00|97504.8|97454.8|97476.4|97426.4|97512.6|97462.6|97475.1|97425.1|618
1582501800000|2020-02-23 23:50:00|97476.8|97426.8|97489.9|97439.9|97501.1|97451.1|97476.8|97426.8|660
1582502100000|2020-02-23 23:55:00|97491.3|97441.3|97469.2|97419.2|97495.7|97453.9|97465.1|97418.9|578
1582502400000|2020-02-24 00:00:00|97469.3|97419.3|97536.1|97486.1|97620.5|97570.5|97468.3|97418.3|832
1582502700000|2020-02-24 00:05:00|97535.8|97485.8|97520.7|97470.7|97546.5|97492.1|97511.4|97457.9|806
1582503000000|2020-02-24 00:10:00|97524.4|97474.4|97602.3|97552.3|97606.4|97556.4|97519.9|97469.9|950
1582503300000|2020-02-24 00:15:00|97602.2|97552.2|97554.2|97504.2|97602.7|97552.7|97540.4|97490.4|1141
1582503600000|2020-02-24 00:20:00|97556.5|97506.5|97520.1|97470.1|97567.6|97508.9|97520.1|97470.1|762
1582503900000|2020-02-24 00:25:00|97520.3|97470.3|97488.6|97438.6|97523.9|97473.9|97487.1|97437.1|769
1582504200000|2020-02-24 00:30:00|97488.8|97438.8|97457.3|97407.3|97504.5|97454.5|97420.1|97342|905
1582504500000|2020-02-24 00:35:00|97455.3|97405.3|97494.1|97444.1|97496.7|97446.7|97453.8|97403.8|846
1582504800000|2020-02-24 00:40:00|97493|97443|97574.6|97524.6|97577.2|97527.2|97492|97442|855
1582505100000|2020-02-24 00:45:00|97575|97525|97568.3|97518.3|97593.7|97543.7|97566.5|97516.5|890
1582505400000|2020-02-24 00:50:00|97568|97518|97633.8|97583.8|97643.6|97593.6|97560.7|97510.7|1156
1582505700000|2020-02-24 00:55:00|97634.1|97584.1|97639.8|97589.8|97644.6|97594.6|97593.5|97543.5|1039
1582506000000|2020-02-24 01:00:00|97639.3|97589.3|97604.7|97554.7|97642.8|97592.8|97588.3|97538.3|962
1582506300000|2020-02-24 01:05:00|97604.6|97554.6|97611.8|97561.8|97614|97564|97573.9|97523.9|1045
1582506600000|2020-02-24 01:10:00|97611.2|97561.2|97614.5|97564.5|97620.1|97570.1|97596.2|97546.2|991
1582506900000|2020-02-24 01:15:00|97614.2|97564.2|97602.7|97552.7|97624.7|97574.7|97600.4|97550.4|888
1582507200000|2020-02-24 01:20:00|97601.7|97551.7|97615.1|97565.1|97618.9|97575.9|97599.3|97549.3|809
1582507500000|2020-02-24 01:25:00|97615.8|97565.8|97634.4|97584.4|97646.4|97596.4|97609|97559|837
1582507800000|2020-02-24 01:30:00|97637.1|97587.1|97631|97581|97646.2|97596.2|97625.9|97575.9|852
1582508100000|2020-02-24 01:35:00|97630.8|97580.8|97624|97574|97634.7|97584.7|97617.4|97567.4|759
1582508400000|2020-02-24 01:40:00|97624.2|97574.2|97615.5|97565.5|97624.4|97574.4|97604.8|97554.8|692
1582508700000|2020-02-24 01:45:00|97615.7|97565.7|97605|97555|97620.7|97570.7|97605|97555|720
1582509000000|2020-02-24 01:50:00|97604.6|97554.6|97595.5|97545.5|97606.4|97556.4|97578.2|97528.2|855
1582509300000|2020-02-24 01:55:00|97595.3|97545.3|97597.7|97547.7|97613.5|97563.5|97592.7|97542.7|656
1582509600000|2020-02-24 02:00:00|97598.2|97548.2|97603.5|97553.5|97608.3|97558.3|97588.9|97538.9|1016
1582509900000|2020-02-24 02:05:00|97603.3|97553.3|97610|97560|97610.2|97560.2|97598.7|97548.7|502
1582510200000|2020-02-24 02:10:00|97609.8|97559.8|97592.4|97542.4|97612|97562|97589|97539|667
1582510500000|2020-02-24 02:15:00|97592.1|97542.1|97595.7|97545.7|97598|97548|97588.5|97538.5|605
1582510800000|2020-02-24 02:20:00|97595.3|97545.3|97601.2|97551.2|97603.3|97553.3|97585.7|97535.7|664
1582511100000|2020-02-24 02:25:00|97600.8|97550.8|97605.4|97555.4|97607.9|97557.9|97591|97541|645
1582511400000|2020-02-24 02:30:00|97605.6|97555.6|97621.5|97571.5|97625.2|97575.2|97605.6|97555.6|653
1582511700000|2020-02-24 02:35:00|97618.1|97568.1|97624.8|97574.8|97629.3|97579.3|97617|97567|614
1582512000000|2020-02-24 02:40:00|97624.6|97574.6|97610.7|97560.7|97625.6|97575.6|97597.4|97547.4|672
1582512300000|2020-02-24 02:45:00|97611|97561|97641.4|97591.4|97761.8|97711.8|97607.7|97557.7|1068
1582512600000|2020-02-24 02:50:00|97641.3|97591.3|97678.8|97628.8|97679.5|97629.5|97639.9|97586.6|663
1582512900000|2020-02-24 02:55:00|97679.3|97629.3|97786.1|97736.1|97815.2|97750.6|97678.1|97620.6|1373
1582513200000|2020-02-24 03:00:00|97786|97736|97792.9|97742.9|97830.6|97780.6|97780.5|97730.5|747
1582513500000|2020-02-24 03:05:00|97794.2|97744.2|97833.4|97783.4|97840.9|97790.9|97790.9|97740.9|874
1582513800000|2020-02-24 03:10:00|97834.1|97784.1|97803.6|97753.6|97843.4|97793.4|97764.5|97714.5|824
1582514100000|2020-02-24 03:15:00|97803.3|97753.3|97826.6|97776.6|97844.6|97794.6|97718.2|97668.2|941
1582514400000|2020-02-24 03:20:00|97826.8|97776.8|97820.9|97770.9|97847.3|97797.3|97806.2|97755.8|560
1582514700000|2020-02-24 03:25:00|97820.8|97770.8|97811.7|97761.7|97837.2|97776.2|97808.5|97751|527
1582515000000|2020-02-24 03:30:00|97812|97762|97819.5|97769.5|97825.5|97770.8|97805.2|97755|568
1582515300000|2020-02-24 03:35:00|97819.6|97769.6|97810.3|97760.3|97837.8|97787.8|97802.8|97752.8|614
1582515600000|2020-02-24 03:40:00|97810.9|97760.9|97809.2|97759.2|97812.7|97762.7|97808.6|97758.6|395
1582515900000|2020-02-24 03:45:00|97808.2|97758.2|97814.9|97764.9|97820.9|97770.9|97806.2|97756.2|517
1582516200000|2020-02-24 03:50:00|97815.9|97765.9|97818.5|97768.5|97821.2|97771.2|97807.5|97757.5|582
1582516500000|2020-02-24 03:55:00|97818.4|97768.4|97820.5|97770.5|97824.2|97774.2|97815.6|97765.6|453
1582516800000|2020-02-24 04:00:00|97819.8|97769.8|97820.9|97770.9|97825.7|97775.7|97797.5|97747.5|709
1582517100000|2020-02-24 04:05:00|97821.3|97771.3|97813.6|97763.6|97825.6|97787.6|97809.6|97763.2|474
1582517400000|2020-02-24 04:10:00|97813.5|97763.5|97815.9|97765.9|97820.2|97780.6|97801.7|97763.5|350
1582517700000|2020-02-24 04:15:00|97815.8|97765.8|97809.4|97784.4|97825.2|97784.6|97802.1|97763.9|360
1582518000000|2020-02-24 04:20:00|97810.3|97785.3|97807|97782|97823.7|97787.6|97807|97768.8|303
1582518300000|2020-02-24 04:25:00|97806.7|97781.7|97825.4|97775.4|97826.8|97788.8|97804.5|97768|294
1582518600000|2020-02-24 04:30:00|97825.3|97775.3|97809.3|97759.3|97826.6|97788.5|97798.4|97748.4|511
1582518900000|2020-02-24 04:35:00|97809.2|97759.2|97812.6|97762.6|97819.3|97769.3|97807.7|97757.7|405
1582519200000|2020-02-24 04:40:00|97813|97763|97811|97761|97820.8|97770.8|97807.8|97757.8|460
1582519500000|2020-02-24 04:45:00|97811.1|97761.1|97812.6|97762.6|97819.7|97769.7|97808.6|97758.6|491
1582519800000|2020-02-24 04:50:00|97812.4|97762.4|97807.1|97757.1|97815.7|97765.7|97802.7|97752.7|407
1582520100000|2020-02-24 04:55:00|97807.3|97757.3|97802.1|97752.1|97812|97762|97798.4|97748.4|429
1582520400000|2020-02-24 05:00:00|97802|97752|97803.7|97753.7|97807.8|97757.8|97794.3|97744.3|431
1582520700000|2020-02-24 05:05:00|97803.3|97753.3|97790.3|97765.3|97811.7|97770.9|97788.5|97750.8|409
1582521000000|2020-02-24 05:10:00|97790.7|97765.7|97807|97782|97819.6|97782.7|97788.5|97763.2|379
1582521300000|2020-02-24 05:15:00|97806.9|97781.9|97799.2|97774.2|97818.7|97781.9|97796.1|97759.3|401
1582521600000|2020-02-24 05:20:00|97798.7|97773.7|97814.9|97789.9|97829.2|97790.8|97797.1|97758.9|434
1582521900000|2020-02-24 05:25:00|97814.6|97789.6|97825.3|97800.3|97840.5|97803.8|97811.1|97777.2|419
1582522200000|2020-02-24 05:30:00|97826.7|97801.7|97814.3|97764.3|97839.4|97801.7|97800.5|97763.6|477
1582522500000|2020-02-24 05:35:00|97817|97767|97813.2|97763.2|97818.5|97780.3|97795.1|97755.7|460
1582522800000|2020-02-24 05:40:00|97813.3|97763.3|97813.3|97788.3|97825.3|97788.4|97795.7|97759.6|396
1582523100000|2020-02-24 05:45:00|97813.1|97788.1|97877.3|97827.3|97877.4|97827.4|97809.8|97776|582
1582523400000|2020-02-24 05:50:00|97877.6|97827.6|97869.6|97819.6|97883.7|97833.7|97856.5|97806.5|686
1582523700000|2020-02-24 05:55:00|97869.4|97819.4|97905.5|97855.5|97906.1|97856.1|97863.2|97813.2|786
1582524000000|2020-02-24 06:00:00|97905.8|97855.8|97882.3|97832.3|97908.6|97858.6|97868|97818|845
1582524300000|2020-02-24 06:05:00|97882.5|97832.5|97884.8|97834.8|97894|97844|97861.4|97816.9|686
1582524600000|2020-02-24 06:10:00|97884.6|97834.6|97879|97829|97884.6|97834.6|97871|97821|621
1582524900000|2020-02-24 06:15:00|97879.3|97829.3|97885.6|97835.6|97892.9|97847.6|97868.7|97826.7|784
1582525200000|2020-02-24 06:20:00|97885.7|97835.7|97884.1|97859.1|97899.8|97862.1|97881|97831|429
1582525500000|2020-02-24 06:25:00|97884.5|97859.5|97884.3|97834.3|97903.1|97865.2|97871.7|97827.5|689
1582525800000|2020-02-24 06:30:00|97884|97834|97875.8|97825.8|97902.4|97860.3|97865.4|97818.5|856
1582526100000|2020-02-24 06:35:00|97876.2|97826.2|97877.9|97827.9|97882|97847.5|97864|97820|578
1582526400000|2020-02-24 06:40:00|97877.4|97827.4|97926.4|97901.4|97933.7|97901.7|97866.7|97825.7|835
1582526700000|2020-02-24 06:45:00|97926.2|97901.2|97943.6|97918.6|97954.6|97921.2|97921.2|97893.1|867
1582527000000|2020-02-24 06:50:00|97943.7|97918.7|97925|97900|97951.4|97920.2|97921.8|97896.8|848
1582527300000|2020-02-24 06:55:00|97924.1|97899.1|97944.2|97919.2|97960.5|97925.9|97924|97899|1143
1582527600000|2020-02-24 07:00:00|97943.6|97918.6|97957|97932|97964.6|97939.6|97900.6|97875.6|2225
1582527900000|2020-02-24 07:05:00|97957.2|97932.2|98004.2|97979.2|98037.2|98012.2|97953.7|97928.7|2040
1582528200000|2020-02-24 07:10:00|98003|97978|98001|97976|98026.6|98001.6|97967|97942|2018
1582528500000|2020-02-24 07:15:00|98002.1|97977.1|97993.7|97968.7|98012.4|97987.4|97980.4|97955.4|1531
1582528800000|2020-02-24 07:20:00|97993.9|97968.9|97958.6|97933.6|97996.1|97971.1|97952.2|97927.2|1271
1582529100000|2020-02-24 07:25:00|97958.4|97933.4|97946.1|97921.1|97962.8|97937.8|97937.2|97912.2|1418
1582529400000|2020-02-24 07:30:00|97946.2|97921.2|97900.2|97875.2|97957.5|97932.5|97899.4|97874.4|1415
1582529700000|2020-02-24 07:35:00|97899.8|97874.8|97868|97843|97899.9|97874.9|97854.7|97829.7|1167
1582530000000|2020-02-24 07:40:00|97867.6|97842.6|97919.3|97894.3|97919.5|97894.5|97865.8|97840.8|1379
1582530300000|2020-02-24 07:45:00|97919.2|97894.2|97910.7|97885.7|97956.6|97931.6|97904.1|97879.1|1610
1582530600000|2020-02-24 07:50:00|97909.2|97884.2|97889|97864|97911.9|97886.9|97870.1|97845.1|1453
1582530900000|2020-02-24 07:55:00|97889.1|97864.1|97849.2|97824.2|97895.7|97870.7|97844.6|97819.6|1402
1582531200000|2020-02-24 08:00:00|97848.7|97823.7|97849.5|97824.5|97899.3|97874.3|97796.7|97771.7|2342
1582531500000|2020-02-24 08:05:00|97847.9|97822.9|97782.1|97757.1|97853.2|97828.2|97756.8|97731.8|2222
1582531800000|2020-02-24 08:10:00|97782|97757|97810.1|97785.1|97820.1|97795.1|97765.5|97740.5|2002
1582532100000|2020-02-24 08:15:00|97810.5|97785.5|97759.8|97734.8|97848.4|97823.4|97725.8|97700.8|2241
1582532400000|2020-02-24 08:20:00|97759.7|97734.7|97748.2|97723.2|97792.9|97767.9|97746.2|97721.2|2078
1582532700000|2020-02-24 08:25:00|97747.8|97722.8|97806.6|97781.6|97817.6|97792.6|97735|97710|2094
1582533000000|2020-02-24 08:30:00|97808.1|97783.1|97837.6|97812.6|97891|97866|97785.3|97760.3|2356
1582533300000|2020-02-24 08:35:00|97837.9|97812.9|97798.3|97773.3|97869.5|97844.5|97798.2|97773.2|2147
1582533600000|2020-02-24 08:40:00|97799.9|97774.9|97790.6|97765.6|97831.4|97806.4|97787.5|97762.5|1947
1582533900000|2020-02-24 08:45:00|97790.1|97765.1|97803.7|97778.7|97813.2|97788.2|97760.5|97735.5|2014
1582534200000|2020-02-24 08:50:00|97803.6|97778.6|97778.3|97753.3|97836.6|97811.6|97770.9|97745.9|1900
1582534500000|2020-02-24 08:55:00|97778.6|97753.6|97731.4|97681.4|97803.3|97778.3|97722.3|97677.5|1678
1582534800000|2020-02-24 09:00:00|97727.5|97677.5|97646|97621|97736.2|97710.6|97629.6|97604.6|2691
1582535100000|2020-02-24 09:05:00|97646.5|97621.5|97691.2|97666.2|97711.5|97686.5|97628.6|97603.6|2250
1582535400000|2020-02-24 09:10:00|97690.9|97665.9|97678.6|97653.6|97720.2|97695.2|97617.2|97592.2|2175
1582535700000|2020-02-24 09:15:00|97678.9|97653.9|97724.4|97699.4|97737.2|97712.2|97673.9|97648.9|1968
1582536000000|2020-02-24 09:20:00|97724.5|97699.5|97772.9|97747.9|97796|97771|97723.7|97698.7|1968
1582536300000|2020-02-24 09:25:00|97773|97748|97730.4|97705.4|97796.3|97771.3|97723.7|97698.7|1863
1582536600000|2020-02-24 09:30:00|97730.5|97705.5|97719.9|97694.9|97760.4|97735.4|97676.6|97651.6|1943
1582536900000|2020-02-24 09:35:00|97720.5|97695.5|97767.4|97742.4|97771.9|97746.9|97715.2|97690.2|2110
1582537200000|2020-02-24 09:40:00|97767.8|97742.8|97780.3|97755.3|97815.4|97790.4|97752.6|97727.6|1966
1582537500000|2020-02-24 09:45:00|97780.2|97755.2|97831.8|97806.8|97863.9|97838.9|97780.1|97755.1|2087
1582537800000|2020-02-24 09:50:00|97832.5|97807.5|97850.8|97825.8|97860.4|97835.4|97751.4|97726.4|2174
1582538100000|2020-02-24 09:55:00|97851.1|97826.1|97834|97809|97856.6|97831.6|97811.1|97786.1|1679
1582538400000|2020-02-24 10:00:00|97833.7|97808.7|97848.3|97823.3|97849.6|97824.6|97813.2|97788.2|1527
1582538700000|2020-02-24 10:05:00|97848.4|97823.4|97777.8|97752.8|97861.8|97836.8|97770.3|97745.3|1810
1582539000000|2020-02-24 10:10:00|97777.6|97752.6|97806.1|97781.1|97817.9|97792.9|97745.5|97720.5|1492
1582539300000|2020-02-24 10:15:00|97807.6|97782.6|97782.6|97757.6|97834.4|97809.4|97769|97744|1653
1582539600000|2020-02-24 10:20:00|97783.1|97758.1|97776.7|97751.7|97829.8|97804.8|97757.7|97732.7|1572
1582539900000|2020-02-24 10:25:00|97776.2|97751.2|97820.7|97795.7|97823.7|97798.7|97775.7|97750.7|1660
1582540200000|2020-02-24 10:30:00|97820.8|97795.8|97843.7|97818.7|97862|97837|97812.5|97787.5|1916
1582540500000|2020-02-24 10:35:00|97842.9|97817.9|97846.8|97821.8|97855.3|97830.3|97795.2|97770.2|1697
1582540800000|2020-02-24 10:40:00|97847.3|97822.3|97879.6|97854.6|97879.7|97854.7|97804.9|97779.9|1500
1582541100000|2020-02-24 10:45:00|97879.3|97854.3|97843.2|97818.2|97881|97856|97839.3|97814.3|1526
1582541400000|2020-02-24 10:50:00|97844|97819|97903|97878|97923.8|97898.8|97844|97819|1551
1582541700000|2020-02-24 10:55:00|97903.4|97878.4|97927.2|97902.2|97933.3|97908.3|97888.2|97863.2|1473
1582542000000|2020-02-24 11:00:00|97927.5|97902.5|97938.1|97913.1|97949.7|97924.7|97893.4|97868.4|1637
1582542300000|2020-02-24 11:05:00|97938.2|97913.2|97960.1|97935.1|97981.9|97956.9|97938.2|97913.2|1478
1582542600000|2020-02-24 11:10:00|97960.2|97935.2|97915.5|97890.5|97960.4|97935.4|97874.1|97849.1|1744
1582542900000|2020-02-24 11:15:00|97917.1|97892.1|97904.2|97879.2|97919.8|97894.8|97885.9|97860.9|1395
1582543200000|2020-02-24 11:20:00|97904|97879|97915.4|97890.4|97934.9|97909.9|97900.2|97875.2|1414
1582543500000|2020-02-24 11:25:00|97914.8|97889.8|97901.9|97876.9|97918.3|97893.3|97891.3|97866.3|1152
1582543800000|2020-02-24 11:30:00|97902|97877|97858.8|97833.8|97905.2|97880.2|97846.6|97821.6|1389
1582544100000|2020-02-24 11:35:00|97858.9|97833.9|97841.6|97816.6|97859.3|97834.3|97829.6|97804.6|1578
1582544400000|2020-02-24 11:40:00|97841.7|97816.7|97832.3|97807.3|97850|97825|97816.6|97791.6|1159
1582544700000|2020-02-24 11:45:00|97832.6|97807.6|97862.7|97837.7|97871.1|97846.1|97832|97807|1177
1582545000000|2020-02-24 11:50:00|97861.8|97836.8|97828.4|97803.4|97866.2|97841.2|97828.3|97803.3|1496
1582545300000|2020-02-24 11:55:00|97828.6|97803.6|97863.6|97838.6|97869.9|97844.9|97810.7|97785.7|1476
1582545600000|2020-02-24 12:00:00|97863.7|97838.7|97820.9|97795.9|97901.3|97876.3|97819.1|97794.1|1772
1582545900000|2020-02-24 12:05:00|97820.5|97795.5|97818.4|97793.4|97824.3|97799.3|97797.4|97772.4|1282
1582546200000|2020-02-24 12:10:00|97818.6|97793.6|97799.4|97774.4|97837.8|97812.8|97799.3|97774.3|1414
1582546500000|2020-02-24 12:15:00|97799.5|97774.5|97814|97789|97817|97792|97792.9|97767.9|1317
1582546800000|2020-02-24 12:20:00|97813.7|97788.7|97778.8|97753.8|97841.3|97816.3|97777.1|97752.1|1375
1582547100000|2020-02-24 12:25:00|97779|97754|97742.7|97717.7|97802.7|97777.7|97734.9|97709.9|1472
1582547400000|2020-02-24 12:30:00|97742.8|97717.8|97742|97717|97775.4|97750.4|97730.9|97705.9|1689
1582547700000|2020-02-24 12:35:00|97742.2|97717.2|97812.1|97787.1|97818.5|97793.5|97738|97713|1394
1582548000000|2020-02-24 12:40:00|97811.8|97786.8|97774.1|97749.1|97824.6|97799.6|97773.4|97748.4|1543
1582548300000|2020-02-24 12:45:00|97775.5|97750.5|97813.7|97788.7|97827.4|97802.4|97774.7|97749.7|1294
1582548600000|2020-02-24 12:50:00|97815.2|97790.2|97818.2|97793.2|97825.4|97800.4|97797.1|97772.1|1177
1582548900000|2020-02-24 12:55:00|97818.6|97793.6|97800.9|97775.9|97835.5|97810.5|97798.5|97773.5|2156
1582549200000|2020-02-24 13:00:00|97801|97776|97780.1|97755.1|97803.6|97778.6|97772|97747|2264
1582549500000|2020-02-24 13:05:00|97780|97755|97818|97793|97818.3|97793.3|97774.3|97749.3|1878
1582549800000|2020-02-24 13:10:00|97817.5|97792.5|97839.2|97814.2|97840.6|97815.6|97810|97785|1907
1582550100000|2020-02-24 13:15:00|97840.7|97815.7|97835.7|97810.7|97850.3|97825.3|97824|97799|1720
1582550400000|2020-02-24 13:20:00|97836.4|97811.4|97858.7|97833.7|97860.8|97835.8|97812.3|97787.3|1672
1582550700000|2020-02-24 13:25:00|97857.7|97832.7|97795.5|97770.5|97875.8|97850.8|97789.8|97764.8|1595
1582551000000|2020-02-24 13:30:00|97794.9|97769.9|97838.2|97813.2|97845.5|97820.5|97789.1|97764.1|1653
1582551300000|2020-02-24 13:35:00|97838.5|97813.5|97828.6|97803.6|97843.9|97818.9|97810.7|97785.7|1646
1582551600000|2020-02-24 13:40:00|97828.5|97803.5|97817.5|97792.5|97839.2|97814.2|97804.8|97779.8|1627
1582551900000|2020-02-24 13:45:00|97817.6|97792.6|97830|97805|97839.4|97814.4|97806.9|97781.9|1772
1582552200000|2020-02-24 13:50:00|97830.2|97805.2|97850.8|97825.8|97855.4|97830.4|97829.4|97804.4|1577
1582552500000|2020-02-24 13:55:00|97851|97826|97881.7|97856.7|97883.8|97858.8|97840.3|97815.3|1886
1582552800000|2020-02-24 14:00:00|97881.8|97856.8|97871.7|97846.7|97898.2|97873.2|97866.4|97841.4|2074
1582553100000|2020-02-24 14:05:00|97870.3|97845.3|97895.6|97870.6|97898.5|97873.5|97830|97805|2433
1582553400000|2020-02-24 14:10:00|97895.8|97870.8|97874.3|97849.3|97896.7|97871.7|97846.6|97821.6|2484
1582553700000|2020-02-24 14:15:00|97874.4|97849.4|97835|97810|97878.6|97853.6|97827.7|97802.7|2573
1582554000000|2020-02-24 14:20:00|97834.9|97809.9|97765.4|97740.4|97835|97810|97762.8|97737.8|2684
1582554300000|2020-02-24 14:25:00|97765.2|97740.2|97697.9|97672.9|97782.6|97757.6|97694.9|97669.9|1904
1582554600000|2020-02-24 14:30:00|97699.6|97674.6|97691.8|97666.8|97729.4|97704.4|97668.5|97643.5|1955
1582554900000|2020-02-24 14:35:00|97690.5|97665.5|97659.3|97634.3|97705.9|97680.9|97652.4|97627.4|1767
1582555200000|2020-02-24 14:40:00|97659.6|97634.6|97572|97547|97672.3|97647.3|97562.7|97537.7|1850
1582555500000|2020-02-24 14:45:00|97571.8|97546.8|97510.6|97485.6|97577.1|97552.1|97507|97482|1706
1582555800000|2020-02-24 14:50:00|97510.2|97485.2|97405|97380|97511.5|97486.5|97396.7|97371.7|1868
1582556100000|2020-02-24 14:55:00|97405.1|97380.1|97428.1|97403.1|97449.4|97424.4|97404.8|97379.8|1695
1582556400000|2020-02-24 15:00:00|97429.5|97404.5|97395.6|97370.6|97454.8|97429.8|97384.2|97359.2|1687
1582556700000|2020-02-24 15:05:00|97395.7|97370.7|97377.8|97352.8|97418|97393|97375.9|97350.9|1897
1582557000000|2020-02-24 15:10:00|97377|97352|97402.4|97377.4|97414.9|97389.9|97361.3|97336.3|1766
1582557300000|2020-02-24 15:15:00|97402.1|97377.1|97401.8|97376.8|97416.9|97391.9|97374.8|97349.8|1727
1582557600000|2020-02-24 15:20:00|97400.7|97375.7|97437.5|97412.5|97453.6|97428.6|97391.5|97366.5|1732
1582557900000|2020-02-24 15:25:00|97438.5|97413.5|97424.1|97399.1|97465.8|97440.8|97420.3|97395.3|1808
1582558200000|2020-02-24 15:30:00|97423.8|97398.8|97453.2|97428.2|97469.3|97444.3|97403.6|97378.6|2208
1582558500000|2020-02-24 15:35:00|97453.3|97428.3|97421.9|97396.9|97467.2|97442.2|97416.7|97391.7|2933
1582558800000|2020-02-24 15:40:00|97421.7|97396.7|97441.5|97416.5|97452.7|97427.7|97399.8|97374.8|2609
1582559100000|2020-02-24 15:45:00|97442.4|97417.4|97353.4|97328.4|97442.4|97417.4|97348.8|97323.8|2528
1582559400000|2020-02-24 15:50:00|97353.1|97328.1|97349|97324|97431.6|97406.6|97347|97322|2543
1582559700000|2020-02-24 15:55:00|97350.4|97325.4|97337.6|97312.6|97354.9|97329.9|97290.5|97265.5|2843
1582560000000|2020-02-24 16:00:00|97338.1|97313.1|97393.8|97368.8|97393.8|97368.8|97289.8|97264.8|2775
1582560300000|2020-02-24 16:05:00|97393.4|97368.4|97428.5|97403.5|97429.8|97404.8|97377.4|97352.4|2011
1582560600000|2020-02-24 16:10:00|97428.3|97403.3|97416.7|97391.7|97452.1|97427.1|97370|97345|2000
1582560900000|2020-02-24 16:15:00|97417.1|97392.1|97381.1|97356.1|97419.7|97394.7|97379.1|97354.1|1871
1582561200000|2020-02-24 16:20:00|97381.3|97356.3|97344.4|97319.4|97386.4|97361.4|97343.5|97318.5|1756
1582561500000|2020-02-24 16:25:00|97344.2|97319.2|97309.8|97284.8|97349.9|97324.9|97294.6|97269.6|1764
1582561800000|2020-02-24 16:30:00|97309.7|97284.7|97304.3|97279.3|97318.1|97293.1|97292.7|97267.7|1638
1582562100000|2020-02-24 16:35:00|97304.5|97279.5|97272.7|97247.7|97319.7|97294.7|97252.2|97227.2|1759
1582562400000|2020-02-24 16:40:00|97272.8|97247.8|97279.4|97254.4|97314|97289|97268.6|97243.6|1752
1582562700000|2020-02-24 16:45:00|97278|97253|97334.9|97309.9|97335.4|97310.4|97267.9|97242.9|1507
1582563000000|2020-02-24 16:50:00|97335.2|97310.2|97347.8|97322.8|97367.1|97342.1|97316.2|97291.2|1330
1582563300000|2020-02-24 16:55:00|97347.9|97322.9|97304.9|97279.9|97347.9|97322.9|97301.9|97276.9|1452
1582563600000|2020-02-24 17:00:00|97304.7|97279.7|97358.8|97333.8|97365.3|97340.3|97301.9|97276.9|1655
1582563900000|2020-02-24 17:05:00|97358.9|97333.9|97361.6|97336.6|97368.9|97343.9|97324.8|97299.8|1536
1582564200000|2020-02-24 17:10:00|97361.8|97336.8|97346.6|97321.6|97372.9|97347.9|97337.6|97312.6|1660
1582564500000|2020-02-24 17:15:00|97346.7|97321.7|97372|97347|97373.6|97348.6|97333|97308|1477
1582564800000|2020-02-24 17:20:00|97370.4|97345.4|97356|97331|97375.1|97350.1|97335.9|97310.9|1392
1582565100000|2020-02-24 17:25:00|97355.7|97330.7|97367.7|97342.7|97369.1|97344.1|97298.6|97273.6|2007
1582565400000|2020-02-24 17:30:00|97367.5|97342.5|97319.2|97294.2|97383.3|97358.3|97305.5|97280.5|1630
1582565700000|2020-02-24 17:35:00|97319.3|97294.3|97320.1|97295.1|97328.8|97303.8|97316.2|97291.2|1482
1582566000000|2020-02-24 17:40:00|97320.4|97295.4|97329.4|97304.4|97334.7|97309.7|97310.2|97285.2|1360
1582566300000|2020-02-24 17:45:00|97329.3|97304.3|97290.1|97265.1|97336.8|97311.8|97283.1|97258.1|1359
1582566600000|2020-02-24 17:50:00|97289.6|97264.6|97238|97213|97289.6|97264.6|97232.6|97207.6|1566
1582566900000|2020-02-24 17:55:00|97238.5|97213.5|97213.1|97188.1|97239.8|97214.8|97202.5|97177.5|1418
1582567200000|2020-02-24 18:00:00|97212.8|97187.8|97203.2|97178.2|97232|97207|97179.6|97154.6|1644
1582567500000|2020-02-24 18:05:00|97202.8|97177.8|97210.2|97185.2|97210.6|97185.6|97176|97151|1329
1582567800000|2020-02-24 18:10:00|97209.4|97184.4|97214.4|97189.4|97225|97200|97200.2|97175.2|994
1582568100000|2020-02-24 18:15:00|97214.6|97189.6|97207.2|97182.2|97217.9|97192.9|97203.9|97178.9|981
1582568400000|2020-02-24 18:20:00|97207|97182|97222.8|97197.8|97224.6|97199.6|97206.8|97181.8|1159
1582568700000|2020-02-24 18:25:00|97224.7|97199.7|97210.9|97185.9|97225.4|97200.4|97209.7|97184.7|1218
1582569000000|2020-02-24 18:30:00|97211.1|97186.1|97215.7|97190.7|97217.2|97192.2|97206.2|97181.2|981
1582569300000|2020-02-24 18:35:00|97215.6|97190.6|97219.3|97194.3|97225.3|97200.3|97209.6|97184.6|895
1582569600000|2020-02-24 18:40:00|97219.6|97194.6|97217.5|97192.5|97221.3|97196.3|97200|97175|782
1582569900000|2020-02-24 18:45:00|97217.7|97192.7|97219.7|97194.7|97225.9|97200.9|97209.6|97184.6|845
1582570200000|2020-02-24 18:50:00|97218.5|97193.5|97260.6|97235.6|97264|97239|97218.4|97193.4|868
1582570500000|2020-02-24 18:55:00|97260.7|97235.7|97249|97224|97263.1|97238.1|97247|97222|1049
1582570800000|2020-02-24 19:00:00|97248.7|97223.7|97247|97222|97255.9|97230.9|97231.2|97206.2|1059
1582571100000|2020-02-24 19:05:00|97247.3|97222.3|97317.4|97292.4|97317.4|97292.4|97246.9|97221.9|1072
1582571400000|2020-02-24 19:10:00|97317.2|97292.2|97317.5|97292.5|97335.6|97310.6|97306.4|97281.4|1053
1582571700000|2020-02-24 19:15:00|97316.4|97291.4|97309.2|97284.2|97327.7|97302.7|97298|97273|1358
1582572000000|2020-02-24 19:20:00|97308.7|97283.7|97324.5|97299.5|97346.4|97321.4|97307.9|97282.9|1249
1582572300000|2020-02-24 19:25:00|97324.4|97299.4|97336.4|97311.4|97356.2|97331.2|97323.1|97298.1|1614
1582572600000|2020-02-24 19:30:00|97336.2|97311.2|97359.7|97334.7|97365.8|97340.8|97329.6|97304.6|1758
1582572900000|2020-02-24 19:35:00|97360.2|97335.2|97384.7|97359.7|97406.5|97381.5|97349.2|97324.2|1302
1582573200000|2020-02-24 19:40:00|97384.8|97359.8|97383.2|97358.2|97397.2|97372.2|97379.6|97354.6|1215
1582573500000|2020-02-24 19:45:00|97380.4|97355.4|97383.6|97358.6|97436.4|97411.4|97379.1|97354.1|1453
1582573800000|2020-02-24 19:50:00|97384.1|97359.1|97385.7|97360.7|97392.3|97367.3|97368.5|97343.5|1390
1582574100000|2020-02-24 19:55:00|97385.3|97360.3|97441.4|97416.4|97449.2|97424.2|97366.3|97341.3|1625
1582574400000|2020-02-24 20:00:00|97442.8|97417.8|97377.2|97352.2|97447.7|97422.7|97371.7|97346.7|1770
1582574700000|2020-02-24 20:05:00|97377.7|97352.7|97360.5|97335.5|97386.5|97361.5|97350.3|97325.3|1473
1582575000000|2020-02-24 20:10:00|97360.4|97335.4|97351.8|97326.8|97366.9|97341.9|97347.9|97322.9|1109
1582575300000|2020-02-24 20:15:00|97351.3|97326.3|97350.4|97325.4|97355|97330|97336.5|97311.5|1364
1582575600000|2020-02-24 20:20:00|97350.5|97325.5|97353.4|97328.4|97361.3|97336.3|97343.2|97318.2|1158
1582575900000|2020-02-24 20:25:00|97353.2|97328.2|97363|97338|97363.7|97338.7|97349.4|97324.4|1247
1582576200000|2020-02-24 20:30:00|97363.4|97338.4|97408.5|97383.5|97410.2|97385.2|97358.8|97333.8|1444
1582576500000|2020-02-24 20:35:00|97408.2|97383.2|97390.8|97365.8|97442.5|97417.5|97385|97360|1510
1582576800000|2020-02-24 20:40:00|97391.1|97366.1|97371.4|97346.4|97396.7|97371.7|97357.5|97332.5|1126
1582577100000|2020-02-24 20:45:00|97371.8|97346.8|97363.3|97338.3|97377.3|97352.3|97361.1|97336.1|1183
1582577400000|2020-02-24 20:50:00|97363.2|97338.2|97366.4|97341.4|97375.1|97350.1|97354.6|97329.6|1305
1582577700000|2020-02-24 20:55:00|97366.5|97341.5|97383|97358|97386|97361|97360.5|97335.5|1229
1582578000000|2020-02-24 21:00:00|97383.3|97358.3|97394.4|97369.4|97398|97373|97380|97355|764
1582578300000|2020-02-24 21:05:00|97394|97369|97374.6|97349.6|97398.1|97369.2|97368.6|97343.6|556
1582578600000|2020-02-24 21:10:00|97374.5|97349.5|97342.8|97292.8|97377.6|97352.6|97332.1|97289.9|810
1582578900000|2020-02-24 21:15:00|97343.4|97293.4|97364.5|97314.5|97379.5|97341.5|97328.6|97289.2|824
1582579200000|2020-02-24 21:20:00|97365.8|97315.8|97339.5|97289.5|97365.8|97327.1|97326.4|97285.7|788
1582579500000|2020-02-24 21:25:00|97338.3|97288.3|97369.8|97319.8|97374.9|97324.9|97327|97286.4|633
1582579800000|2020-02-24 21:30:00|97373.2|97323.2|97369.1|97319.1|97374.8|97324.8|97363.9|97313.9|621
1582580100000|2020-02-24 21:35:00|97369.4|97319.4|97376|97326|97383.2|97333.2|97367.3|97317.3|723
1582580400000|2020-02-24 21:40:00|97375.4|97325.4|97371.3|97321.3|97382.9|97338.8|97360.7|97320.2|635
1582580700000|2020-02-24 21:45:00|97370.7|97320.7|97371.9|97321.9|97382.4|97332.4|97364.9|97314.9|1388
1582581000000|2020-02-24 21:50:00|97371.5|97321.5|97369.2|97319.2|97376.7|97326.7|97363.6|97313.6|1281
1582581300000|2020-02-24 21:55:00|97367|97317|97374.8|97296.5|97390.2|97318.7|97347|97259.5|741
1582581600000|2020-02-24 22:00:00|97377|97295.1|97367.5|97290.4|97381.1|97295.1|97367.5|97265.1|73
1582581900000|2020-02-24 22:05:00|97374.6|97269|97382.7|97265.1|97413.5|97292.2|97367.1|97246.6|294
1582582200000|2020-02-24 22:10:00|97382.2|97266.3|97381.3|97258.9|97407|97299|97362.5|97247|313
1582582500000|2020-02-24 22:15:00|97386.3|97257.4|97381.8|97274.1|97425|97297.4|97344.2|97245.6|557
1582582800000|2020-02-24 22:20:00|97379.9|97273.4|97397.8|97244.2|97436.1|97280.1|97378.2|97223.7|991
1582583100000|2020-02-24 22:25:00|97398.5|97245|97385.4|97268.1|97440.8|97277.7|97382.1|97233.5|644
1582583400000|2020-02-24 22:30:00|97385.9|97268|97383.4|97292.3|97482.5|97302.5|97367.8|97246.2|1122
1582583700000|2020-02-24 22:35:00|97382.9|97295.5|97400.3|97282.3|97476|97307.6|97363.7|97242|1031
1582584000000|2020-02-24 22:40:00|97399.6|97278.7|97392.7|97312.1|97479.8|97318.3|97363.5|97227.6|1088
1582584300000|2020-02-24 22:45:00|97381.9|97309.9|97383.1|97276.8|97419.1|97315.6|97376.3|97261.7|773
1582584600000|2020-02-24 22:50:00|97385.8|97271.9|97433.1|97270.8|97471.1|97288.5|97375.4|97253.9|1118
1582584900000|2020-02-24 22:55:00|97436|97270|97417.9|97282.7|97444.7|97295.2|97383.4|97233.7|1855
1582585200000|2020-02-24 23:00:00|97415.3|97285.8|97367.4|97317.4|97415.9|97320|97362.6|97281.8|907
1582585500000|2020-02-24 23:05:00|97367.6|97317.6|97356.2|97306.2|97371.5|97320.4|97347.6|97289.3|594
1582585800000|2020-02-24 23:10:00|97357|97307|97362.3|97312.3|97374.4|97315.1|97346.4|97293.7|539
1582586100000|2020-02-24 23:15:00|97361.5|97311.5|97357.5|97307.5|97377.9|97313|97354.7|97288.1|810
1582586400000|2020-02-24 23:20:00|97358.7|97308.7|97348.9|97298.9|97370.2|97309.6|97342.7|97287.9|458
1582586700000|2020-02-24 23:25:00|97348.5|97298.5|97374.9|97301.2|97375.5|97312.4|97347.6|97285.5|541
1582587000000|2020-02-24 23:30:00|97374.8|97301|97342.5|97292.5|97378|97314.8|97342.5|97283.4|672
1582587300000|2020-02-24 23:35:00|97344.8|97294.8|97339.8|97289.8|97346.1|97296.1|97332.9|97275|573
1582587600000|2020-02-24 23:40:00|97339.2|97289.2|97345.6|97295.6|97347.8|97297.8|97333.6|97283.6|638
1582587900000|2020-02-24 23:45:00|97345.3|97295.3|97356.3|97306.3|97364.5|97314.5|97342.8|97292.8|749
1582588200000|2020-02-24 23:50:00|97356.1|97306.1|97359.7|97309.7|97363.1|97313.1|97351.4|97301.4|646
1582588500000|2020-02-24 23:55:00|97359.6|97309.6|97362.5|97312.5|97368.5|97318.5|97359|97309|762
1582588800000|2020-02-25 00:00:00|97362.4|97312.4|97358.6|97308.6|97374|97323|97350.5|97300.2|1174
1582589100000|2020-02-25 00:05:00|97358.5|97308.5|97352|97302|97361.3|97311.3|97347.5|97297.5|1008
1582589400000|2020-02-25 00:10:00|97352.1|97302.1|97349.5|97299.5|97361.4|97309.7|97343.8|97291|859
1582589700000|2020-02-25 00:15:00|97348.5|97298.5|97343.8|97293.8|97354.5|97304.5|97339.7|97289.7|909
1582590000000|2020-02-25 00:20:00|97343.9|97293.9|97368.4|97318.4|97376.9|97326.9|97331.8|97281.8|847
1582590300000|2020-02-25 00:25:00|97367.8|97317.8|97380.8|97330.8|97412.7|97362.7|97359.4|97317.8|1045
1582590600000|2020-02-25 00:30:00|97380.5|97330.5|97381.7|97331.7|97388.3|97338.3|97374.2|97324.2|829
1582590900000|2020-02-25 00:35:00|97381.6|97331.6|97380.5|97330.5|97386.7|97336.7|97373.7|97323.7|674
1582591200000|2020-02-25 00:40:00|97380.6|97330.6|97380|97330|97389|97339|97377.1|97327.1|632
1582591500000|2020-02-25 00:45:00|97380.2|97330.2|97381.3|97331.3|97385.2|97335.2|97371.9|97321.9|668
1582591800000|2020-02-25 00:50:00|97381.4|97331.4|97385.2|97335.2|97388.9|97338.9|97374.5|97324.5|752
1582592100000|2020-02-25 00:55:00|97385.9|97335.9|97331.4|97281.4|97386.4|97336.4|97314.6|97277.3|699
1582592400000|2020-02-25 01:00:00|97331.1|97281.1|97358.3|97308.3|97382.5|97332.5|97330.6|97280.6|916
1582592700000|2020-02-25 01:05:00|97358|97308|97377|97327|97387.3|97337.3|97356.2|97306.2|814
1582593000000|2020-02-25 01:10:00|97377.4|97327.4|97418.3|97368.3|97424.7|97374.7|97376.7|97326.7|1339
1582593300000|2020-02-25 01:15:00|97418|97368|97405|97355|97418|97368|97402.1|97352.1|861
1582593600000|2020-02-25 01:20:00|97404.8|97354.8|97308.8|97258.8|97409|97359|97307.4|97257.4|1255
1582593900000|2020-02-25 01:25:00|97308.6|97258.6|97302.3|97252.3|97316.3|97266.3|97296.2|97246.2|1030
1582594200000|2020-02-25 01:30:00|97301.6|97251.6|97292|97242|97301.7|97251.7|97277.6|97227.6|1066
1582594500000|2020-02-25 01:35:00|97291.5|97241.5|97295.4|97245.4|97312.4|97262.4|97284.1|97231.9|1522
1582594800000|2020-02-25 01:40:00|97294.9|97244.9|97292.1|97242.1|97298.1|97248.1|97270.1|97220.1|1492
1582595100000|2020-02-25 01:45:00|97292.5|97242.5|97288.8|97238.8|97306.8|97256.8|97282.6|97232.6|1177
1582595400000|2020-02-25 01:50:00|97288.3|97238.3|97286.4|97236.4|97296.4|97246.4|97273.2|97223.2|1002
1582595700000|2020-02-25 01:55:00|97285.9|97235.9|97266|97216|97288.1|97238.1|97246.5|97199.8|1282
1582596000000|2020-02-25 02:00:00|97265.8|97215.8|97247.5|97197.5|97270.3|97220.3|97245.3|97195.3|1160
1582596300000|2020-02-25 02:05:00|97247.7|97197.7|97243.7|97193.7|97254.5|97214.5|97231.9|97181.9|1087
1582596600000|2020-02-25 02:10:00|97243.4|97193.4|97256.5|97206.5|97266.6|97216.6|97241.6|97191.6|1181
1582596900000|2020-02-25 02:15:00|97256|97206|97249.4|97199.4|97263.7|97213.7|97247.1|97197.1|1006
1582597200000|2020-02-25 02:20:00|97250.5|97200.5|97247.9|97197.9|97255.7|97205.7|97241.1|97191.1|572
1582597500000|2020-02-25 02:25:00|97247.6|97197.6|97259.7|97209.7|97263.8|97213.8|97246.9|97196.9|663
1582597800000|2020-02-25 02:30:00|97259|97209|97249.3|97199.3|97262.6|97212.6|97247.8|97197.8|739
1582598100000|2020-02-25 02:35:00|97249.6|97199.6|97264.5|97214.5|97269.1|97219.1|97242.4|97192.4|754
1582598400000|2020-02-25 02:40:00|97265.2|97215.2|97274.3|97249.3|97314.6|97275.2|97254.2|97214.8|823
1582598700000|2020-02-25 02:45:00|97274.5|97249.5|97291.2|97266.2|97304|97267.2|97267.1|97242.1|681
1582599000000|2020-02-25 02:50:00|97291|97266|97316.3|97266.3|97317.4|97277.6|97289.6|97251.8|734
1582599300000|2020-02-25 02:55:00|97316.6|97266.6|97281.5|97231.5|97320.2|97293.4|97268.4|97229.9|960
1582599600000|2020-02-25 03:00:00|97282.7|97232.7|97288.8|97238.8|97293.4|97243.4|97278.8|97228.8|599
1582599900000|2020-02-25 03:05:00|97289.2|97239.2|97275|97250|97289.9|97250.1|97266|97226.9|595
1582600200000|2020-02-25 03:10:00|97274.9|97249.9|97289.5|97239.5|97292.5|97253.6|97267.8|97227.6|690
1582600500000|2020-02-25 03:15:00|97288.2|97238.2|97274.4|97249.4|97294.7|97256.6|97270.4|97231.9|642
1582600800000|2020-02-25 03:20:00|97288.6|97238.6|97259.5|97234.5|97290.1|97250.7|97254.4|97215.4|730
1582601100000|2020-02-25 03:25:00|97259|97234|97266.7|97216.7|97275.4|97235.4|97247.7|97212.6|477
1582601400000|2020-02-25 03:30:00|97266.6|97216.6|97259.2|97209.2|97269.5|97230.3|97238.6|97201.7|712
1582601700000|2020-02-25 03:35:00|97258.9|97208.9|97256.7|97206.7|97260.8|97224.4|97237.9|97201.8|657
1582602000000|2020-02-25 03:40:00|97256.8|97206.8|97259.5|97234.5|97277.1|97237.4|97241.6|97203.1|721
1582602300000|2020-02-25 03:45:00|97258.7|97233.7|97263|97238|97276.3|97238.8|97249|97208.9|524
1582602600000|2020-02-25 03:50:00|97262.4|97237.4|97276.6|97226.6|97279.7|97239.5|97255.1|97215.8|553
1582602900000|2020-02-25 03:55:00|97275.8|97225.8|97290|97240|97291.1|97245.6|97268|97225.5|645
1582603200000|2020-02-25 04:00:00|97290.4|97240.4|97305.1|97280.1|97311|97286|97290.2|97240.2|579
1582603500000|2020-02-25 04:05:00|97304.6|97279.6|97295.6|97245.6|97308.1|97283.1|97286.7|97244|431
1582603800000|2020-02-25 04:10:00|97295.5|97245.5|97297.7|97247.7|97301.5|97251.5|97293.1|97243.1|491
1582604100000|2020-02-25 04:15:00|97298|97248|97316.4|97266.4|97316.9|97266.9|97291.9|97241.9|544
1582604400000|2020-02-25 04:20:00|97316.1|97266.1|97316|97266|97323.3|97273.3|97314.2|97264.2|409
1582604700000|2020-02-25 04:25:00|97315|97265|97316.1|97266.1|97316.1|97266.1|97310|97260|347
1582605000000|2020-02-25 04:30:00|97315.7|97265.7|97323.1|97273.1|97328.7|97278.7|97308.7|97258.7|497
1582605300000|2020-02-25 04:35:00|97323.3|97273.3|97320.2|97270.2|97324.8|97274.8|97316.8|97266.8|477
1582605600000|2020-02-25 04:40:00|97319.9|97269.9|97310.7|97260.7|97321.7|97271.7|97306.3|97256.3|559
1582605900000|2020-02-25 04:45:00|97309.3|97259.3|97319|97269|97324.1|97274.1|97306.3|97256.3|541
1582606200000|2020-02-25 04:50:00|97319.3|97269.3|97318.8|97268.8|97325.3|97275.3|97316.4|97266.4|413
1582606500000|2020-02-25 04:55:00|97319.5|97269.5|97328.7|97278.7|97333.7|97283.7|97307.8|97257.8|721
1582606800000|2020-02-25 05:00:00|97328.3|97278.3|97322.3|97272.3|97334.5|97284.5|97308.8|97261.6|716
1582607100000|2020-02-25 05:05:00|97322.4|97272.4|97316.4|97266.4|97323.2|97273.2|97316.4|97266.4|388
1582607400000|2020-02-25 05:10:00|97317.2|97267.2|97320|97270|97322.3|97272.3|97314.8|97264.8|365
1582607700000|2020-02-25 05:15:00|97319.7|97269.7|97331.4|97281.4|97331.4|97292.9|97315.4|97269.7|406
1582608000000|2020-02-25 05:20:00|97331.1|97281.1|97340.7|97290.7|97340.9|97294.8|97319.3|97280.5|386
1582608300000|2020-02-25 05:25:00|97340|97290|97366|97316|97366.8|97323.2|97339.3|97289.3|662
1582608600000|2020-02-25 05:30:00|97365.9|97315.9|97387.2|97337.2|97389.1|97345.2|97363.3|97313.3|705
1582608900000|2020-02-25 05:35:00|97387.3|97337.3|97386.7|97336.7|97394.6|97353.7|97360.4|97322.8|641
1582609200000|2020-02-25 05:40:00|97386.3|97336.3|97413.6|97363.6|97421|97371|97385.4|97335.4|815
1582609500000|2020-02-25 05:45:00|97412.3|97362.3|97405.6|97355.6|97423.9|97373.9|97386.7|97336.7|806
1582609800000|2020-02-25 05:50:00|97405.8|97355.8|97397.4|97347.4|97407.6|97363.4|97386.8|97346.9|430
1582610100000|2020-02-25 05:55:00|97396.7|97346.7|97416.3|97366.3|97419.7|97369.7|97385.8|97346.4|603
1582610400000|2020-02-25 06:00:00|97417.7|97367.7|97415.2|97365.2|97420.7|97373.3|97396.2|97359|684
1582610700000|2020-02-25 06:05:00|97415.4|97365.4|97419.3|97394.3|97435.4|97394.6|97413.2|97363.2|824
1582611000000|2020-02-25 06:10:00|97419.4|97394.4|97423|97373|97436|97397.6|97403.1|97363.6|967
1582611300000|2020-02-25 06:15:00|97422.5|97372.5|97406.5|97356.5|97433.6|97394.9|97394.9|97355|1028
1582611600000|2020-02-25 06:20:00|97406.7|97356.7|97395|97370|97416.7|97376.1|97385.9|97353.9|785
1582611900000|2020-02-25 06:25:00|97395.5|97370.5|97393.3|97343.3|97404.4|97371.6|97375.2|97341.5|1110
1582612200000|2020-02-25 06:30:00|97393.2|97343.2|97349.1|97299.1|97393.2|97343.2|97340.3|97296.5|1178
1582612500000|2020-02-25 06:35:00|97348.8|97298.8|97369.4|97319.4|97370.2|97332.9|97329.8|97294.6|791
1582612800000|2020-02-25 06:40:00|97368.6|97318.6|97376.5|97326.5|97381.9|97331.9|97347.3|97309|797
1582613100000|2020-02-25 06:45:00|97377.6|97327.6|97375.8|97350.8|97408.3|97369.2|97344.6|97294.6|1256
1582613400000|2020-02-25 06:50:00|97375.7|97350.7|97367.4|97342.4|97385.2|97351.8|97339.4|97289.4|908
1582613700000|2020-02-25 06:55:00|97368.2|97343.2|97392.4|97367.4|97423.4|97386.6|97367.3|97332.4|1304
1582614000000|2020-02-25 07:00:00|97405|97355|97376.2|97351.2|97431.3|97392.2|97303.4|97277.2|1934
1582614300000|2020-02-25 07:05:00|97376.1|97351.1|97320.7|97295.7|97428|97403|97306.9|97281.9|1578
1582614600000|2020-02-25 07:10:00|97320.6|97295.6|97317.9|97292.9|97375.3|97350.3|97315|97290|1456
1582614900000|2020-02-25 07:15:00|97317.7|97292.7|97291.5|97266.5|97318.2|97293.2|97288.4|97263.4|1354
1582615200000|2020-02-25 07:20:00|97291.3|97266.3|97287.3|97262.3|97309.6|97277|97245.8|97210.4|1819
1582615500000|2020-02-25 07:25:00|97287.9|97262.9|97248.1|97223.1|97292|97267|97197.8|97172.8|2143
1582615800000|2020-02-25 07:30:00|97248.5|97223.5|97265|97240|97287.6|97262.6|97233.8|97208.8|2047
1582616100000|2020-02-25 07:35:00|97265.1|97240.1|97297.6|97272.6|97308|97283|97252.4|97227.4|1805
1582616400000|2020-02-25 07:40:00|97298.2|97273.2|97229.1|97204.1|97298.2|97273.2|97209.5|97184.5|2383
1582616700000|2020-02-25 07:45:00|97227.9|97202.9|97177.4|97152.4|97239.9|97214.9|97148.5|97123.5|2593
1582617000000|2020-02-25 07:50:00|97177|97152|97203.2|97178.2|97225.3|97200.3|97125.8|97100.8|2068
1582617300000|2020-02-25 07:55:00|97203.1|97178.1|97142.4|97117.4|97213.3|97188.3|97136.6|97111.6|1794
1582617600000|2020-02-25 08:00:00|97142.9|97117.9|97198|97173|97204.5|97179.5|97132.4|97107.4|2205
1582617900000|2020-02-25 08:05:00|97197.3|97172.3|97222.9|97197.9|97250.4|97225.4|97172.9|97147.9|2231
1582618200000|2020-02-25 08:10:00|97221.7|97196.7|97241|97216|97268.6|97243.6|97184.3|97159.3|2207
1582618500000|2020-02-25 08:15:00|97240.9|97215.9|97259.2|97234.2|97267.7|97242.7|97198.9|97173.9|1743
1582618800000|2020-02-25 08:20:00|97258.3|97233.3|97256.3|97231.3|97295.7|97270.7|97233.5|97208.5|2180
1582619100000|2020-02-25 08:25:00|97256.2|97231.2|97231.6|97206.6|97260.2|97235.2|97215.1|97190.1|2163
1582619400000|2020-02-25 08:30:00|97231.8|97206.8|97260.9|97235.9|97266.6|97241.6|97197.1|97172.1|1953
1582619700000|2020-02-25 08:35:00|97261.3|97236.3|97158.3|97133.3|97268.7|97243.7|97143.9|97118.9|2358
1582620000000|2020-02-25 08:40:00|97157.9|97132.9|97133.2|97108.2|97170.1|97145.1|97129.7|97104.7|2260
1582620300000|2020-02-25 08:45:00|97133.3|97108.3|97112.3|97087.3|97152|97127|97105.1|97080.1|2217
1582620600000|2020-02-25 08:50:00|97112.2|97087.2|97119.8|97094.8|97138.2|97113.2|97102.1|97077.1|1824
1582620900000|2020-02-25 08:55:00|97120.2|97095.2|97122|97097|97133.2|97108.2|97096|97071|2015
1582621200000|2020-02-25 09:00:00|97121.9|97096.9|97124.3|97099.3|97144.1|97119.1|97094.3|97069.3|1924
1582621500000|2020-02-25 09:05:00|97124.2|97099.2|97123.6|97098.6|97146.3|97121.3|97106.5|97081.5|2184
1582621800000|2020-02-25 09:10:00|97123.9|97098.9|97188.3|97163.3|97203.3|97178.3|97118.1|97093.1|2427
1582622100000|2020-02-25 09:15:00|97188.1|97163.1|97137.1|97112.1|97213.5|97188.5|97133.6|97108.6|2067
1582622400000|2020-02-25 09:20:00|97137.2|97112.2|97205.8|97180.8|97206.6|97181.6|97131.1|97106.1|2054
1582622700000|2020-02-25 09:25:00|97206.3|97181.3|97217.3|97192.3|97244.7|97219.7|97201|97176|1883
1582623000000|2020-02-25 09:30:00|97217.2|97192.2|97248.5|97223.5|97249.8|97224.8|97211|97186|1782
1582623300000|2020-02-25 09:35:00|97248|97223|97248.9|97223.9|97259.2|97234.2|97212.4|97187.4|1515
1582623600000|2020-02-25 09:40:00|97248.5|97223.5|97310.6|97285.6|97329.6|97304.6|97248.5|97223.5|1742
1582623900000|2020-02-25 09:45:00|97310.7|97285.7|97309.6|97284.6|97338.4|97313.4|97304.4|97279.4|1644
1582624200000|2020-02-25 09:50:00|97309.8|97284.8|97373.2|97348.2|97379.1|97354.1|97309.8|97284.8|1844
1582624500000|2020-02-25 09:55:00|97372.7|97347.7|97377.2|97352.2|97407.1|97382.1|97359.9|97334.9|1815
1582624800000|2020-02-25 10:00:00|97377.5|97352.5|97370.6|97345.6|97437.6|97412.6|97369.5|97344.5|2075
1582625100000|2020-02-25 10:05:00|97370.1|97345.1|97412|97387|97421.9|97396.9|97370|97345|1688
1582625400000|2020-02-25 10:10:00|97412.4|97387.4|97408.4|97383.4|97419.5|97394.5|97373.2|97348.2|1913
1582625700000|2020-02-25 10:15:00|97407.8|97382.8|97453.6|97428.6|97462|97437|97385|97360|1652
1582626000000|2020-02-25 10:20:00|97453.3|97428.3|97461.2|97436.2|97471.4|97446.4|97410.5|97385.5|1833
1582626300000|2020-02-25 10:25:00|97460.7|97435.7|97483.4|97458.4|97484.3|97459.3|97438.5|97413.5|1659
1582626600000|2020-02-25 10:30:00|97483.7|97458.7|97484.3|97459.3|97506.2|97481.2|97464.9|97439.9|1960
1582626900000|2020-02-25 10:35:00|97484.4|97459.4|97449.6|97424.6|97506.5|97481.5|97429.3|97404.3|1797
1582627200000|2020-02-25 10:40:00|97449.7|97424.7|97455|97430|97471|97446|97438.8|97413.8|1618
1582627500000|2020-02-25 10:45:00|97454.4|97429.4|97432.7|97407.7|97470.9|97445.9|97428.3|97403.3|1552
1582627800000|2020-02-25 10:50:00|97432.6|97407.6|97453.4|97428.4|97468|97443|97422.2|97397.2|1339
1582628100000|2020-02-25 10:55:00|97453.3|97428.3|97447.8|97422.8|97467.3|97442.3|97438.1|97413.1|1608
1582628400000|2020-02-25 11:00:00|97448.2|97423.2|97504.5|97479.5|97506.1|97481.1|97420.7|97395.7|1632
1582628700000|2020-02-25 11:05:00|97505|97480|97481.3|97456.3|97510.1|97485.1|97456.9|97431.9|1625
1582629000000|2020-02-25 11:10:00|97481|97456|97481|97456|97493.1|97468.1|97466.1|97441.1|1481
1582629300000|2020-02-25 11:15:00|97480.1|97455.1|97501|97476|97506.2|97481.2|97474|97449|1831
1582629600000|2020-02-25 11:20:00|97500.9|97475.9|97517.1|97492.1|97519.5|97494.5|97486.7|97461.7|1581
1582629900000|2020-02-25 11:25:00|97517.4|97492.4|97537.6|97512.6|97543.3|97518.3|97481.3|97456.3|1505
1582630200000|2020-02-25 11:30:00|97537.8|97512.8|97485.5|97460.5|97541.1|97516.1|97483.9|97458.9|1531
1582630500000|2020-02-25 11:35:00|97485.7|97460.7|97513.3|97488.3|97526.9|97501.9|97459.7|97434.7|2080
1582630800000|2020-02-25 11:40:00|97513.4|97488.4|97525.6|97500.6|97555|97530|97511.9|97486.9|1747
1582631100000|2020-02-25 11:45:00|97525.7|97500.7|97510.9|97485.9|97531.7|97506.7|97474.4|97449.4|1657
1582631400000|2020-02-25 11:50:00|97511.1|97486.1|97490.8|97465.8|97519.7|97494.7|97474.3|97449.3|1637
1582631700000|2020-02-25 11:55:00|97490|97465|97522.3|97497.3|97545|97520|97484.6|97459.6|1719
1582632000000|2020-02-25 12:00:00|97521.7|97496.7|97581.9|97556.9|97582.3|97557.3|97502.2|97477.2|1571
1582632300000|2020-02-25 12:05:00|97582.1|97557.1|97578.8|97553.8|97594|97569|97562.1|97537.1|1324
1582632600000|2020-02-25 12:10:00|97579.4|97554.4|97569.5|97544.5|97588.9|97563.9|97542.5|97517.5|1393
1582632900000|2020-02-25 12:15:00|97569.4|97544.4|97559.2|97534.2|97589.9|97564.9|97558.6|97533.6|1313
1582633200000|2020-02-25 12:20:00|97559.4|97534.4|97549.5|97524.5|97566.6|97541.6|97508.4|97483.4|2044
1582633500000|2020-02-25 12:25:00|97549.6|97524.6|97508.2|97483.2|97551.8|97526.8|97491.9|97466.9|1654
1582633800000|2020-02-25 12:30:00|97508.1|97483.1|97531|97506|97552.5|97527.5|97508.1|97483.1|1497
1582634100000|2020-02-25 12:35:00|97531.1|97506.1|97520.3|97495.3|97550.2|97525.2|97507.2|97482.2|1487
1582634400000|2020-02-25 12:40:00|97520.2|97495.2|97487.7|97462.7|97537|97512|97484.6|97459.6|1368
1582634700000|2020-02-25 12:45:00|97487.8|97462.8|97553.4|97528.4|97558.9|97533.9|97479.1|97454.1|1737
1582635000000|2020-02-25 12:50:00|97553.3|97528.3|97540.3|97515.3|97565.8|97540.8|97533.5|97508.5|1404
1582635300000|2020-02-25 12:55:00|97541.1|97516.1|97524.1|97499.1|97541.1|97516.1|97499.7|97474.7|1521
1582635600000|2020-02-25 13:00:00|97522.4|97497.4|97499.7|97474.7|97538.4|97513.4|97483.7|97458.7|2090
1582635900000|2020-02-25 13:05:00|97499.1|97474.1|97492.9|97467.9|97509.1|97484.1|97459.7|97434.7|2078
1582636200000|2020-02-25 13:10:00|97492.8|97467.8|97508|97483|97525.1|97500.1|97487.1|97462.1|2175
1582636500000|2020-02-25 13:15:00|97507.9|97482.9|97489.3|97464.3|97507.9|97482.9|97479.5|97454.5|1907
1582636800000|2020-02-25 13:20:00|97488.8|97463.8|97496.3|97471.3|97521.9|97496.9|97488.8|97463.8|2063
1582637100000|2020-02-25 13:25:00|97496.4|97471.4|97466.3|97441.3|97509.2|97484.2|97463.2|97438.2|2431
1582637400000|2020-02-25 13:30:00|97466.5|97441.5|97456.5|97431.5|97475.7|97450.7|97419.3|97394.3|2471
1582637700000|2020-02-25 13:35:00|97456.6|97431.6|97426.1|97401.1|97467.2|97442.2|97419.9|97394.9|2023
1582638000000|2020-02-25 13:40:00|97426|97401|97455.1|97430.1|97475.7|97450.7|97426|97401|1721
1582638300000|2020-02-25 13:45:00|97455.2|97430.2|97486.3|97461.3|97488.2|97463.2|97422.4|97397.4|2113
1582638600000|2020-02-25 13:50:00|97486.8|97461.8|97433.6|97408.6|97487.3|97462.3|97433.6|97408.6|1729
1582638900000|2020-02-25 13:55:00|97434.5|97409.5|97440.9|97415.9|97462.5|97437.5|97426.8|97401.8|1631
1582639200000|2020-02-25 14:00:00|97441.5|97416.5|97488.2|97463.2|97532.1|97507.1|97440.7|97398|2094
1582639500000|2020-02-25 14:05:00|97488.4|97463.4|97450.9|97425.9|97497.1|97472.1|97445.8|97420.8|2130
1582639800000|2020-02-25 14:10:00|97451|97426|97464.3|97439.3|97469.9|97444.9|97409.2|97384.2|1914
1582640100000|2020-02-25 14:15:00|97464.4|97439.4|97442.8|97417.8|97483.5|97458.5|97427.1|97402.1|2364
1582640400000|2020-02-25 14:20:00|97442.9|97417.9|97432.2|97407.2|97445.4|97420.4|97405.4|97380.4|2105
1582640700000|2020-02-25 14:25:00|97431.6|97406.6|97383.6|97358.6|97431.6|97406.6|97353|97328|2234
1582641000000|2020-02-25 14:30:00|97384.3|97359.3|97409.9|97384.9|97437.4|97412.4|97372.7|97347.7|2827
1582641300000|2020-02-25 14:35:00|97409.8|97384.8|97451.8|97426.8|97463.6|97438.6|97401.5|97376.5|2481
1582641600000|2020-02-25 14:40:00|97451.9|97426.9|97468.2|97443.2|97472.1|97447.1|97447.1|97422.1|2566
1582641900000|2020-02-25 14:45:00|97467.7|97442.7|97515|97490|97519.8|97494.8|97461.1|97436.1|2841
1582642200000|2020-02-25 14:50:00|97515.1|97490.1|97522.9|97497.9|97525.1|97500.1|97476.7|97451.7|2599
1582642500000|2020-02-25 14:55:00|97523|97498|97509.6|97459.6|97558|97533|97490.7|97454|2010
1582642800000|2020-02-25 15:00:00|97508.7|97458.7|97468|97443|97520.4|97495.4|97422.5|97397.5|2698
1582643100000|2020-02-25 15:05:00|97467.7|97442.7|97478.4|97453.4|97483.7|97458.7|97456.4|97431.4|2577
1582643400000|2020-02-25 15:10:00|97479.5|97454.5|97535.2|97510.2|97537.8|97512.8|97478.7|97453.7|2906
1582643700000|2020-02-25 15:15:00|97535|97510|97562.4|97537.4|97566.8|97541.8|97495.6|97470.6|2918
1582644000000|2020-02-25 15:20:00|97562.5|97537.5|97489|97464|97581.7|97556.7|97480.8|97455.8|2890
1582644300000|2020-02-25 15:25:00|97488.7|97463.7|97466.3|97441.3|97513.5|97488.5|97437.2|97412.2|3129
1582644600000|2020-02-25 15:30:00|97468.2|97443.2|97395.7|97370.7|97476.4|97451.4|97369.4|97344.4|3112
1582644900000|2020-02-25 15:35:00|97395.2|97370.2|97371.4|97346.4|97414.5|97389.5|97354.1|97329.1|2462
1582645200000|2020-02-25 15:40:00|97371.2|97346.2|97346.2|97321.2|97381.8|97356.8|97316.6|97291.6|2644
1582645500000|2020-02-25 15:45:00|97346.8|97321.8|97350.8|97325.8|97380.5|97355.5|97330.1|97305.1|2681
1582645800000|2020-02-25 15:50:00|97350|97325|97312.4|97287.4|97350.1|97325.1|97276.2|97251.2|2685
1582646100000|2020-02-25 15:55:00|97312.9|97287.9|97351.8|97326.8|97360.2|97335.2|97294.7|97269.7|2833
1582646400000|2020-02-25 16:00:00|97351.4|97326.4|97327.9|97302.9|97382.9|97357.9|97327.5|97302.5|3085
1582646700000|2020-02-25 16:05:00|97328.1|97303.1|97343.7|97318.7|97356.2|97331.2|97285.4|97260.4|3128
1582647000000|2020-02-25 16:10:00|97344.1|97319.1|97296.2|97271.2|97344.9|97319.9|97261.1|97236.1|3109
1582647300000|2020-02-25 16:15:00|97296.1|97271.1|97237.5|97212.5|97302.9|97277.9|97228.2|97203.2|3057
1582647600000|2020-02-25 16:20:00|97237.7|97212.7|97191.5|97166.5|97249.4|97224.4|97187.3|97162.3|2979
1582647900000|2020-02-25 16:25:00|97191.6|97166.6|97215.1|97190.1|97244.5|97219.5|97189.4|97164.4|2633
1582648200000|2020-02-25 16:30:00|97215.3|97190.3|97227.4|97202.4|97241|97216|97202.5|97177.5|2019
1582648500000|2020-02-25 16:35:00|97227.3|97202.3|97213.3|97188.3|97238.3|97213.3|97207.3|97182.3|1843
1582648800000|2020-02-25 16:40:00|97212.8|97187.8|97177.7|97152.7|97243|97218|97176.5|97151.5|1706
1582649100000|2020-02-25 16:45:00|97177.6|97152.6|97228.2|97203.2|97230.6|97205.6|97177.6|97152.6|1768
1582649400000|2020-02-25 16:50:00|97228|97203|97295.8|97270.8|97329.6|97304.6|97224.2|97199.2|1722
1582649700000|2020-02-25 16:55:00|97295.9|97270.9|97313.6|97288.6|97320.4|97295.4|97281.1|97256.1|1555
1582650000000|2020-02-25 17:00:00|97313.5|97288.5|97248.3|97223.3|97328.4|97303.4|97244|97219|1742
1582650300000|2020-02-25 17:05:00|97248|97223|97254.4|97229.4|97258|97233|97233.7|97208.7|1620
1582650600000|2020-02-25 17:10:00|97254.2|97229.2|97273.3|97248.3|97285.1|97260.1|97243.3|97218.3|1425
1582650900000|2020-02-25 17:15:00|97273.5|97248.5|97243.4|97218.4|97290.8|97265.8|97242.8|97217.8|1515
1582651200000|2020-02-25 17:20:00|97242.7|97217.7|97224.4|97199.4|97261.9|97236.9|97214.8|97189.8|1307
1582651500000|2020-02-25 17:25:00|97224.1|97199.1|97245.7|97220.7|97248|97223|97210.3|97185.3|1531
1582651800000|2020-02-25 17:30:00|97245.6|97220.6|97229.3|97204.3|97249.2|97224.2|97223.1|97198.1|1325
1582652100000|2020-02-25 17:35:00|97229.5|97204.5|97225.7|97200.7|97238.8|97213.8|97212.5|97187.5|1192
1582652400000|2020-02-25 17:40:00|97225.4|97200.4|97194|97169|97227.9|97202.9|97192.2|97167.2|1307
1582652700000|2020-02-25 17:45:00|97193.9|97168.9|97201.6|97176.6|97208.9|97183.9|97189.6|97164.6|1516
1582653000000|2020-02-25 17:50:00|97201.7|97176.7|97183|97158|97201.7|97176.7|97178.3|97153.3|1388
1582653300000|2020-02-25 17:55:00|97182.8|97157.8|97167.9|97142.9|97187.9|97162.9|97167.2|97142.2|1288
1582653600000|2020-02-25 18:00:00|97167.8|97142.8|97186.8|97161.8|97195.1|97170.1|97167.8|97142.8|1355
1582653900000|2020-02-25 18:05:00|97186.9|97161.9|97199.4|97174.4|97204.5|97179.5|97166.2|97141.2|1485
1582654200000|2020-02-25 18:10:00|97199.5|97174.5|97234.8|97209.8|97235.1|97210.1|97199.1|97174.1|1324
1582654500000|2020-02-25 18:15:00|97234.7|97209.7|97229.5|97204.5|97253.3|97228.3|97212.8|97187.8|1489
1582654800000|2020-02-25 18:20:00|97229.4|97204.4|97253|97228|97264.9|97239.9|97227.1|97202.1|1235
1582655100000|2020-02-25 18:25:00|97253.2|97228.2|97268.7|97243.7|97270.3|97245.3|97253.2|97228.2|1131
1582655400000|2020-02-25 18:30:00|97268.3|97243.3|97291.1|97266.1|97303.7|97278.7|97260.3|97235.3|1418
1582655700000|2020-02-25 18:35:00|97290.9|97265.9|97274.9|97249.9|97291.8|97266.8|97265.9|97240.9|1526
1582656000000|2020-02-25 18:40:00|97276.5|97251.5|97255.2|97230.2|97277|97252|97251.4|97226.4|1179
1582656300000|2020-02-25 18:45:00|97255|97230|97247.6|97222.6|97256.8|97231.8|97240.3|97215.3|1053
1582656600000|2020-02-25 18:50:00|97247.8|97222.8|97243|97218|97251|97226|97223.4|97198.4|1197
1582656900000|2020-02-25 18:55:00|97243.1|97218.1|97247.3|97222.3|97269.5|97244.5|97242.3|97217.3|1195
1582657200000|2020-02-25 19:00:00|97247.5|97222.5|97276.6|97251.6|97277|97252|97225.6|97200.6|1808
1582657500000|2020-02-25 19:05:00|97276.4|97251.4|97237.6|97212.6|97284.2|97259.2|97207.6|97182.6|1755
1582657800000|2020-02-25 19:10:00|97237.4|97212.4|97213.8|97188.8|97246.2|97221.2|97210.9|97185.9|2029
1582658100000|2020-02-25 19:15:00|97214|97189|97216.8|97191.8|97222.9|97197.9|97197.6|97172.6|1563
1582658400000|2020-02-25 19:20:00|97216.5|97191.5|97219.8|97194.8|97230.7|97205.7|97204.1|97179.1|1690
1582658700000|2020-02-25 19:25:00|97219.5|97194.5|97221.6|97196.6|97241.8|97216.8|97218.4|97193.4|1363
1582659000000|2020-02-25 19:30:00|97221.8|97196.8|97213|97188|97230.2|97205.2|97203.7|97178.7|1675
1582659300000|2020-02-25 19:35:00|97213.1|97188.1|97175.3|97150.3|97215.9|97190.9|97170.3|97145.3|1708
1582659600000|2020-02-25 19:40:00|97175.5|97150.5|97178.1|97153.1|97188.8|97163.8|97151.9|97126.9|1919
1582659900000|2020-02-25 19:45:00|97177.4|97152.4|97165.4|97140.4|97184.7|97159.7|97162.8|97137.8|1760
1582660200000|2020-02-25 19:50:00|97165.3|97140.3|97190.2|97165.2|97193.1|97168.1|97163.1|97138.1|1513
1582660500000|2020-02-25 19:55:00|97190.3|97165.3|97213.3|97188.3|97229.1|97204.1|97190.2|97165.2|1582
1582660800000|2020-02-25 20:00:00|97213.6|97188.6|97242.5|97217.5|97254.3|97229.3|97213.6|97188.6|1847
1582661100000|2020-02-25 20:05:00|97242.7|97217.7|97246.9|97221.9|97249.1|97224.1|97221.9|97196.9|1649
1582661400000|2020-02-25 20:10:00|97247|97222|97229.6|97204.6|97262.9|97237.9|97228.7|97203.7|1446
1582661700000|2020-02-25 20:15:00|97230.5|97205.5|97226.7|97201.7|97240|97215|97217.4|97192.4|1438
1582662000000|2020-02-25 20:20:00|97226.6|97201.6|97204.5|97179.5|97227.2|97202.2|97191.1|97166.1|1453
1582662300000|2020-02-25 20:25:00|97203.4|97178.4|97211.4|97186.4|97212.9|97187.9|97202.3|97177.3|1220
1582662600000|2020-02-25 20:30:00|97211.6|97186.6|97218.4|97193.4|97224.9|97199.9|97194.2|97169.2|1555
1582662900000|2020-02-25 20:35:00|97218.1|97193.1|97211.7|97186.7|97235.3|97210.3|97211.6|97186.6|1199
1582663200000|2020-02-25 20:40:00|97212|97187|97219.5|97194.5|97229.2|97204.2|97208.5|97183.5|1523
1582663500000|2020-02-25 20:45:00|97219.6|97194.6|97204.1|97179.1|97237|97212|97203.2|97178.2|1798
1582663800000|2020-02-25 20:50:00|97204.3|97179.3|97215.3|97190.3|97225.9|97200.9|97197.6|97172.6|1625
1582664100000|2020-02-25 20:55:00|97215.7|97190.7|97201.7|97176.7|97229.8|97204.8|97199.8|97174.8|1837
1582664400000|2020-02-25 21:00:00|97201|97176|97143.1|97118.1|97202.3|97177.3|97132.8|97091.8|1363
1582664700000|2020-02-25 21:05:00|97143.8|97118.8|97169.6|97144.6|97175.7|97145.5|97142.8|97111.7|783
1582665000000|2020-02-25 21:10:00|97169.7|97144.7|97152.6|97127.6|97187.9|97150.6|97146.5|97119.1|641
1582665300000|2020-02-25 21:15:00|97153.6|97128.6|97188.7|97163.7|97212.1|97174.5|97153.6|97124.2|724
1582665600000|2020-02-25 21:20:00|97201.2|97151.2|97195.5|97145.5|97201.6|97162.2|97176.4|97138.8|408
1582665900000|2020-02-25 21:25:00|97195.6|97145.6|97170.9|97120.9|97200.6|97161.6|97156.5|97118.3|624
1582666200000|2020-02-25 21:30:00|97171.3|97121.3|97209.8|97123.2|97215.7|97126.1|97137.8|97041.7|1156
1582666500000|2020-02-25 21:35:00|97207.3|97114.9|97150.3|97100.3|97211.1|97125|97123|97050.7|1591
1582666800000|2020-02-25 21:40:00|97149.9|97099.9|97143.6|97093.6|97182.1|97108|97139.6|97089.3|1035
1582667100000|2020-02-25 21:45:00|97143.4|97093.4|97187.8|97107.9|97199.4|97124.8|97141.6|97087.5|1625
1582667400000|2020-02-25 21:50:00|97188.6|97107|97198.2|97102.9|97206.6|97128.9|97130.4|97064.8|877
1582667700000|2020-02-25 21:55:00|97200.8|97103.8|97215.4|97097.2|97242.5|97103.8|97197.4|97083.3|824
1582668000000|2020-02-25 22:00:00|97224|97079.4|97255.2|97072.3|97261.7|97086.6|97219.9|97043.9|206
1582668300000|2020-02-25 22:05:00|97264.8|97064.8|97251.5|97062.4|97278|97093|97244|97053.8|837
1582668600000|2020-02-25 22:10:00|97262.4|97062.7|97251.2|97065|97268.7|97072.2|97242.2|97051.3|744
1582668900000|2020-02-25 22:15:00|97247.1|97067.7|97239.3|97047.3|97256.4|97072.6|97214.5|97032.1|624
1582669200000|2020-02-25 22:20:00|97242.4|97045.8|97227.2|97055.6|97243.7|97068.4|97221.7|97032.2|726
1582669500000|2020-02-25 22:25:00|97224.9|97058.8|97235.4|97079.4|97244.9|97091.4|97217.2|97041.3|644
1582669800000|2020-02-25 22:30:00|97236|97079.1|97234.3|97091.9|97243.6|97105.1|97214.8|97073|637
1582670100000|2020-02-25 22:35:00|97231.7|97095.1|97235.2|97093.2|97243.7|97101.5|97215.8|97081.2|515
1582670400000|2020-02-25 22:40:00|97238.4|97088.6|97252.3|97103|97264.2|97114.9|97225.6|97076.9|933
1582670700000|2020-02-25 22:45:00|97248.8|97102.3|97241.2|97099.8|97269.9|97119.6|97220.3|97082.4|788
1582671000000|2020-02-25 22:50:00|97240.9|97099.6|97221.1|97090.9|97242|97113.1|97208.3|97081.7|685
1582671300000|2020-02-25 22:55:00|97216.2|97094.6|97227.7|97090.3|97232.9|97102.4|97213.5|97078.1|575
1582671600000|2020-02-25 23:00:00|97225.6|97088.6|97228.5|97178.5|97274|97191.2|97216.2|97088.6|970
1582671900000|2020-02-25 23:05:00|97228.3|97178.3|97244.9|97172.9|97249|97186.3|97224.4|97160.1|579
1582672200000|2020-02-25 23:10:00|97245.4|97172|97241.4|97165.3|97258.4|97193|97218.6|97155.6|685
1582672500000|2020-02-25 23:15:00|97241.2|97165.6|97254.1|97166.3|97258.2|97181.8|97229.5|97161|722
1582672800000|2020-02-25 23:20:00|97254.3|97165.4|97252.6|97202.6|97255.3|97202.9|97223.5|97161.4|752
1582673100000|2020-02-25 23:25:00|97252.1|97202.1|97252.3|97175.3|97265.2|97211.5|97244.5|97174|639
1582673400000|2020-02-25 23:30:00|97253.9|97173.1|97260.9|97190.4|97260.9|97205.6|97237.4|97173.1|681
1582673700000|2020-02-25 23:35:00|97251.3|97201.3|97239.9|97168.2|97263|97205|97228.2|97164.5|670
1582674000000|2020-02-25 23:40:00|97239.6|97166.6|97246.2|97172.4|97252.9|97188.3|97228.4|97159.1|524
1582674300000|2020-02-25 23:45:00|97246.3|97171.9|97236.7|97159|97248.5|97186.3|97219|97155|587
1582674600000|2020-02-25 23:50:00|97237|97162.4|97239.5|97165.7|97243.9|97177.5|97223.2|97157.9|459
1582674900000|2020-02-25 23:55:00|97239.2|97166|97232.6|97182.6|97253.6|97190.1|97232.2|97157.6|536
1582675200000|2020-02-26 00:00:00|97230.5|97180.5|97253.2|97203.2|97263.8|97213.8|97229|97179|771
1582675500000|2020-02-26 00:05:00|97253.3|97203.3|97255.7|97205.7|97266.1|97216.1|97250.3|97200.3|1028
1582675800000|2020-02-26 00:10:00|97256.4|97206.4|97239.5|97189.5|97268.2|97218.2|97233.4|97183.4|819
1582676100000|2020-02-26 00:15:00|97239.6|97189.6|97242.3|97192.3|97247.2|97197.2|97226.9|97176.9|689
1582676400000|2020-02-26 00:20:00|97241.7|97191.7|97278.8|97228.8|97293.1|97250.3|97238.7|97188.7|1414
1582676700000|2020-02-26 00:25:00|97278.9|97228.9|97296.9|97246.9|97303.1|97258|97266.8|97222.5|937
1582677000000|2020-02-26 00:30:00|97296.8|97246.8|97273.6|97248.6|97297.5|97259.1|97270.4|97225.2|917
1582677300000|2020-02-26 00:35:00|97271.8|97246.8|97277.7|97227.7|97282.7|97246.8|97255.3|97219.6|972
1582677600000|2020-02-26 00:40:00|97277.9|97227.9|97277.5|97252.5|97290.8|97254.8|97254.4|97218.9|737
1582677900000|2020-02-26 00:45:00|97277.4|97252.4|97280.3|97230.3|97289.5|97252.9|97266.9|97228|704
1582678200000|2020-02-26 00:50:00|97280.4|97230.4|97266.7|97241.7|97294.2|97258.1|97265.9|97228.6|723
1582678500000|2020-02-26 00:55:00|97266.9|97241.9|97293.2|97243.2|97307.9|97257.9|97261.4|97221.9|1000
1582678800000|2020-02-26 01:00:00|97295.8|97245.8|97324.1|97274.1|97326.4|97276.4|97269.5|97219.5|1188
1582679100000|2020-02-26 01:05:00|97324.5|97274.5|97300|97275|97325.5|97281|97296|97249.7|935
1582679400000|2020-02-26 01:10:00|97299.9|97274.9|97292.3|97242.3|97316.4|97274.9|97281.3|97231.3|828
1582679700000|2020-02-26 01:15:00|97292.1|97242.1|97279.6|97229.6|97299.6|97249.6|97276.6|97226.6|831
1582680000000|2020-02-26 01:20:00|97279.5|97229.5|97271|97221|97284.6|97234.6|97264|97214|642
1582680300000|2020-02-26 01:25:00|97271.1|97221.1|97265.7|97215.7|97290.7|97240.7|97260.2|97210.2|791
1582680600000|2020-02-26 01:30:00|97271.5|97221.5|97294.5|97244.5|97298.2|97262.2|97264.6|97220.2|949
1582680900000|2020-02-26 01:35:00|97296.6|97246.6|97299|97249|97305.1|97272.5|97273.9|97223.9|1050
1582681200000|2020-02-26 01:40:00|97298.9|97248.9|97282.8|97232.8|97304.8|97268.9|97276.6|97226.6|860
1582681500000|2020-02-26 01:45:00|97283.5|97233.5|97277.2|97227.2|97287.6|97237.6|97273.5|97223.5|888
1582681800000|2020-02-26 01:50:00|97277.9|97227.9|97274.8|97224.8|97281.3|97231.3|97270.1|97220.1|724
1582682100000|2020-02-26 01:55:00|97273.9|97223.9|97265.8|97215.8|97276.8|97226.8|97261.7|97211.7|673
1582682400000|2020-02-26 02:00:00|97265.4|97215.4|97272.6|97222.6|97277.6|97227.6|97258.1|97208.1|759
1582682700000|2020-02-26 02:05:00|97272.7|97222.7|97272.8|97222.8|97277.6|97227.6|97266.4|97216.4|728
1582683000000|2020-02-26 02:10:00|97272.6|97222.6|97284.7|97234.7|97284.7|97234.7|97258|97208|924
1582683300000|2020-02-26 02:15:00|97285|97235|97276.7|97226.7|97301.2|97251.2|97275.6|97217.7|1254
1582683600000|2020-02-26 02:20:00|97278.5|97228.5|97290.5|97240.5|97290.9|97240.9|97266.3|97216.3|725
1582683900000|2020-02-26 02:25:00|97289.2|97239.2|97285.1|97235.1|97296|97246|97275.5|97225.5|732
1582684200000|2020-02-26 02:30:00|97285|97235|97302.9|97252.9|97307.4|97257.4|97261.6|97211.6|1157
1582684500000|2020-02-26 02:35:00|97303.1|97253.1|97296.5|97246.5|97313|97263|97281|97231|1436
1582684800000|2020-02-26 02:40:00|97296.6|97246.6|97306.4|97256.4|97323.7|97273.7|97296.6|97245.2|1324
1582685100000|2020-02-26 02:45:00|97299.9|97249.9|97303.7|97253.7|97317|97267|97298.2|97243.5|912
1582685400000|2020-02-26 02:50:00|97303.2|97253.2|97285.1|97235.1|97308.1|97258.1|97283.9|97233.9|840
1582685700000|2020-02-26 02:55:00|97285|97235|97273.8|97223.8|97285.4|97235.4|97271.7|97221.7|693
1582686000000|2020-02-26 03:00:00|97276|97226|97275.3|97225.3|97281.2|97231.2|97269.6|97219.6|963
1582686300000|2020-02-26 03:05:00|97274.7|97224.7|97280.7|97230.7|97286.3|97236.3|97274.3|97224.3|726
1582686600000|2020-02-26 03:10:00|97280.8|97230.8|97288.6|97238.6|97292.4|97242.4|97273.3|97223.3|845
1582686900000|2020-02-26 03:15:00|97288.2|97238.2|97283.3|97233.3|97298.1|97248.1|97278.9|97228.9|581
1582687200000|2020-02-26 03:20:00|97283|97233|97284.8|97234.8|97292.5|97242.5|97268.1|97218.1|625
1582687500000|2020-02-26 03:25:00|97284.9|97234.9|97297.3|97247.3|97316.3|97266.3|97276.6|97226.6|866
1582687800000|2020-02-26 03:30:00|97297.7|97247.7|97321.5|97271.5|97323.2|97273.2|97282.9|97232.9|1026
1582688100000|2020-02-26 03:35:00|97321.2|97271.2|97283.8|97233.8|97321.9|97271.9|97275.3|97224|946
1582688400000|2020-02-26 03:40:00|97284.7|97234.7|97293.7|97243.7|97305.7|97255.7|97268.6|97218.6|709
1582688700000|2020-02-26 03:45:00|97292.5|97242.5|97289.3|97239.3|97301.9|97251.9|97287.2|97237.2|632
1582689000000|2020-02-26 03:50:00|97288.8|97238.8|97302.8|97252.8|97305.8|97255.8|97286.3|97236.3|666
1582689300000|2020-02-26 03:55:00|97303.1|97253.1|97308.9|97258.9|97309.9|97259.9|97298.9|97248.9|741
1582689600000|2020-02-26 04:00:00|97308.7|97258.7|97319.8|97269.8|97324.5|97274.5|97302.2|97252.2|809
1582689900000|2020-02-26 04:05:00|97320.2|97270.2|97301.5|97251.5|97322.7|97272.7|97300|97250|542
1582690200000|2020-02-26 04:10:00|97301.3|97251.3|97290.9|97240.9|97301.6|97251.6|97285.4|97235.4|552
1582690500000|2020-02-26 04:15:00|97291|97241|97302.2|97252.2|97305|97255|97289.6|97239.6|604
1582690800000|2020-02-26 04:20:00|97301.8|97251.8|97309.6|97259.6|97311.1|97261.1|97297.1|97247.1|569
1582691100000|2020-02-26 04:25:00|97309.2|97259.2|97310|97260|97320.1|97270.1|97307|97257|458
1582691400000|2020-02-26 04:30:00|97309.4|97259.4|97301.1|97251.1|97318.2|97268.2|97300|97250|557
1582691700000|2020-02-26 04:35:00|97302.8|97252.8|97302.9|97252.9|97308.4|97258.4|97292.6|97242.6|688
1582692000000|2020-02-26 04:40:00|97302.4|97252.4|97300.4|97250.4|97316.6|97266.6|97294.6|97244.6|668
1582692300000|2020-02-26 04:45:00|97300.2|97250.2|97331.1|97281.1|97335.3|97285.3|97298.9|97248.9|784
1582692600000|2020-02-26 04:50:00|97331.2|97281.2|97309.8|97284.8|97334.7|97291.1|97309.5|97262.5|630
1582692900000|2020-02-26 04:55:00|97310.2|97285.2|97327.2|97277.2|97330.3|97285.6|97301.4|97257.4|572
1582693200000|2020-02-26 05:00:00|97327|97277|97332.6|97282.6|97338.6|97294.3|97314.7|97264.7|647
1582693500000|2020-02-26 05:05:00|97332.9|97282.9|97326.9|97276.9|97332.9|97282.9|97313.9|97263.9|706
1582693800000|2020-02-26 05:10:00|97326.7|97276.7|97304.6|97254.6|97327.8|97277.8|97300.6|97250.6|768
1582694100000|2020-02-26 05:15:00|97305.1|97255.1|97312.8|97262.8|97318.7|97268.7|97301.3|97251.3|665
1582694400000|2020-02-26 05:20:00|97313.4|97263.4|97305.2|97255.2|97314.7|97264.7|97301.7|97251.7|573
1582694700000|2020-02-26 05:25:00|97305|97255|97285.7|97235.7|97305.2|97262.5|97280.1|97230.1|615
1582695000000|2020-02-26 05:30:00|97286|97236|97290.1|97240.1|97293.4|97243.4|97283.4|97233.4|558
1582695300000|2020-02-26 05:35:00|97289.6|97239.6|97289.4|97239.4|97290.2|97247|97271.7|97226.3|698
1582695600000|2020-02-26 05:40:00|97289.2|97239.2|97270.7|97220.7|97298.2|97248.2|97256|97206|838
1582695900000|2020-02-26 05:45:00|97270.8|97220.8|97253.9|97203.9|97274.9|97239.5|97251.7|97201.7|810
1582696200000|2020-02-26 05:50:00|97253.6|97203.6|97265|97215|97268.8|97218.8|97240.1|97193.6|790
1582696500000|2020-02-26 05:55:00|97264.9|97214.9|97264.2|97214.2|97273.9|97223.9|97256.1|97206.1|853
1582696800000|2020-02-26 06:00:00|97264.1|97214.1|97265.8|97215.8|97271.6|97231|97251.3|97210.9|597
1582697100000|2020-02-26 06:05:00|97265.6|97215.6|97277.8|97227.8|97279.2|97242.1|97256.4|97214.6|590
1582697400000|2020-02-26 06:10:00|97278.1|97228.1|97267.4|97242.4|97294.3|97247.4|97242.1|97203|1049
1582697700000|2020-02-26 06:15:00|97267.8|97242.8|97258.5|97233.5|97311.7|97269.4|97255.4|97219.5|1696
1582698000000|2020-02-26 06:20:00|97258.6|97233.6|97261|97236|97282.6|97244.5|97253.8|97225.5|1023
1582698300000|2020-02-26 06:25:00|97260.6|97235.6|97305.3|97280.3|97338.9|97306.8|97260.6|97235.6|1415
1582698600000|2020-02-26 06:30:00|97305.2|97280.2|97313|97288|97338.2|97301.7|97304.2|97274|904
1582698900000|2020-02-26 06:35:00|97312.8|97287.8|97329.1|97304.1|97333.2|97308.2|97298.6|97273.6|883
1582699200000|2020-02-26 06:40:00|97328.7|97303.7|97306.7|97281.7|97329.1|97304.1|97296.2|97251.8|926
1582699500000|2020-02-26 06:45:00|97306.6|97281.6|97319.4|97269.4|97327.2|97290.1|97301.3|97264.1|707
1582699800000|2020-02-26 06:50:00|97319.5|97269.5|97323.6|97273.6|97335.5|97293.8|97309.9|97269.3|845
1582700100000|2020-02-26 06:55:00|97323.8|97273.8|97307.8|97257.8|97329.8|97279.8|97298.8|97253.7|1117
1582700400000|2020-02-26 07:00:00|97307.9|97257.9|97293.3|97268.3|97336.6|97286.6|97265.7|97223.5|1783
1582700700000|2020-02-26 07:05:00|97293.5|97268.5|97300.3|97275.3|97323.8|97298.8|97287.6|97262.6|1890
1582701000000|2020-02-26 07:10:00|97300.4|97275.4|97317|97292|97347.3|97322.3|97297.9|97272.9|1814
1582701300000|2020-02-26 07:15:00|97316.1|97291.1|97355.8|97330.8|97356.3|97331.3|97306.9|97281.9|1605
1582701600000|2020-02-26 07:20:00|97355.6|97330.6|97344.7|97319.7|97373.1|97348.1|97344.1|97319.1|1892
1582701900000|2020-02-26 07:25:00|97344.9|97319.9|97346.2|97321.2|97363|97338|97336.3|97311.3|1688
1582702200000|2020-02-26 07:30:00|97345.8|97320.8|97348.9|97323.9|97352.7|97327.7|97327.3|97302.3|1619
1582702500000|2020-02-26 07:35:00|97349|97324|97296.3|97271.3|97349|97324|97266.2|97241.2|1869
1582702800000|2020-02-26 07:40:00|97296.8|97271.8|97263.4|97238.4|97298.7|97273.7|97261.7|97236.7|1939
1582703100000|2020-02-26 07:45:00|97264.3|97239.3|97267.6|97242.6|97307.4|97282.4|97250.3|97225.3|2088
1582703400000|2020-02-26 07:50:00|97267.8|97242.8|97225.2|97200.2|97268.3|97243.3|97196.2|97171.2|2288
1582703700000|2020-02-26 07:55:00|97225.1|97200.1|97209.5|97184.5|97270.2|97245.2|97188|97163|2411
1582704000000|2020-02-26 08:00:00|97209.3|97184.3|97229.8|97204.8|97254.3|97229.3|97159.6|97134.6|2598
1582704300000|2020-02-26 08:05:00|97231.5|97206.5|97244.8|97219.8|97244.8|97219.8|97198.5|97173.5|2439
1582704600000|2020-02-26 08:10:00|97245|97220|97209.2|97184.2|97278.3|97253.3|97206.7|97181.7|2198
1582704900000|2020-02-26 08:15:00|97211.4|97186.4|97241.5|97216.5|97259.3|97234.3|97201.5|97176.5|2193
1582705200000|2020-02-26 08:20:00|97241.8|97216.8|97223.1|97198.1|97249.9|97224.9|97208.4|97183.4|2082
1582705500000|2020-02-26 08:25:00|97224.4|97199.4|97193.3|97168.3|97224.7|97199.7|97191.9|97166.9|1674
1582705800000|2020-02-26 08:30:00|97193.2|97168.2|97189.2|97164.2|97207|97182|97174.6|97149.6|1967
1582706100000|2020-02-26 08:35:00|97190.2|97165.2|97178.6|97153.6|97193.9|97168.9|97170.4|97145.4|1782
1582706400000|2020-02-26 08:40:00|97180|97155|97174.9|97149.9|97209.3|97184.3|97172.8|97147.8|2232
1582706700000|2020-02-26 08:45:00|97174.7|97149.7|97179.7|97154.7|97193.6|97168.6|97109.8|97084.8|2384
1582707000000|2020-02-26 08:50:00|97179.3|97154.3|97091.6|97066.6|97181.5|97156.5|97086.7|97061.7|2655
1582707300000|2020-02-26 08:55:00|97092|97067|97117.3|97092.3|97132|97107|97088.6|97063.6|2285
1582707600000|2020-02-26 09:00:00|97116|97091|97121.7|97096.7|97129.5|97104.5|97082.2|97057.2|2146
1582707900000|2020-02-26 09:05:00|97122.5|97097.5|97067.5|97042.5|97134.5|97109.5|97061.1|97036.1|2394
1582708200000|2020-02-26 09:10:00|97066.8|97041.8|97105.2|97080.2|97118.9|97093.9|97053.4|97028.4|2256
1582708500000|2020-02-26 09:15:00|97105.4|97080.4|97133.9|97108.9|97166.2|97141.2|97092.3|97067.3|2243
1582708800000|2020-02-26 09:20:00|97134.6|97109.6|97133.5|97108.5|97161.8|97136.8|97122.3|97097.3|2241
1582709100000|2020-02-26 09:25:00|97134|97109|97182|97157|97203.2|97178.2|97132.8|97107.8|2232
1582709400000|2020-02-26 09:30:00|97181.9|97156.9|97151.7|97126.7|97211.5|97186.5|97148.2|97123.2|1932
1582709700000|2020-02-26 09:35:00|97151.4|97126.4|97228.2|97203.2|97229.5|97204.5|97149.6|97124.6|2413
1582710000000|2020-02-26 09:40:00|97229.4|97204.4|97222.4|97197.4|97233|97208|97198.6|97173.6|2302
1582710300000|2020-02-26 09:45:00|97222.5|97197.5|97221.1|97196.1|97227.8|97202.8|97191.4|97166.4|2123
1582710600000|2020-02-26 09:50:00|97221.4|97196.4|97287.4|97262.4|97300.5|97275.5|97217.6|97192.6|2072
1582710900000|2020-02-26 09:55:00|97286.4|97261.4|97296.2|97271.2|97338|97313|97284.6|97259.6|2104
1582711200000|2020-02-26 10:00:00|97296.1|97271.1|97338.2|97313.2|97340.2|97315.2|97278.3|97253.3|1894
1582711500000|2020-02-26 10:05:00|97338.7|97313.7|97329.8|97304.8|97350|97325|97293.1|97268.1|2126
1582711800000|2020-02-26 10:10:00|97330.1|97305.1|97368.7|97343.7|97371.2|97346.2|97306.1|97281.1|1969
1582712100000|2020-02-26 10:15:00|97368.8|97343.8|97377.4|97352.4|97382|97357|97340.7|97315.7|1937
1582712400000|2020-02-26 10:20:00|97377.2|97352.2|97314.8|97289.8|97389.1|97364.1|97312.8|97287.8|1557
1582712700000|2020-02-26 10:25:00|97315.3|97290.3|97326.1|97301.1|97331.6|97306.6|97307|97282|1732
1582713000000|2020-02-26 10:30:00|97324.8|97299.8|97306.2|97281.2|97367.6|97342.6|97301.6|97276.6|1879
1582713300000|2020-02-26 10:35:00|97306|97281|97341|97316|97341.2|97316.2|97280.4|97255.4|1804
1582713600000|2020-02-26 10:40:00|97340.2|97315.2|97358.4|97333.4|97385.6|97360.6|97335.7|97310.7|1687
1582713900000|2020-02-26 10:45:00|97358.1|97333.1|97355.5|97330.5|97384.5|97359.5|97307.3|97282.3|1708
1582714200000|2020-02-26 10:50:00|97355.6|97330.6|97319.2|97294.2|97363.4|97338.4|97316.8|97291.8|1527
1582714500000|2020-02-26 10:55:00|97318.9|97293.9|97311.5|97286.5|97343.3|97318.3|97308.4|97283.4|1936
1582714800000|2020-02-26 11:00:00|97311.6|97286.6|97294|97269|97336.4|97311.4|97288|97263|1876
1582715100000|2020-02-26 11:05:00|97294.2|97269.2|97296.5|97271.5|97309.4|97284.4|97269.5|97244.5|1684
1582715400000|2020-02-26 11:10:00|97297.1|97272.1|97303.4|97278.4|97340.1|97315.1|97262.8|97237.8|1854
1582715700000|2020-02-26 11:15:00|97302.8|97277.8|97324.3|97299.3|97361.9|97336.9|97302.8|97277.8|1371
1582716000000|2020-02-26 11:20:00|97324.4|97299.4|97301.1|97276.1|97331.5|97306.5|97289|97264|1805
1582716300000|2020-02-26 11:25:00|97301.3|97276.3|97345.7|97320.7|97350.1|97325.1|97291.1|97266.1|1771
1582716600000|2020-02-26 11:30:00|97345.8|97320.8|97421.4|97396.4|97422.5|97397.5|97343.8|97318.8|1725
1582716900000|2020-02-26 11:35:00|97421.3|97396.3|97384.5|97359.5|97430.3|97405.3|97369.8|97344.8|1665
1582717200000|2020-02-26 11:40:00|97385.1|97360.1|97386.7|97361.7|97410.7|97385.7|97359.1|97334.1|1713
1582717500000|2020-02-26 11:45:00|97386.6|97361.6|97339.2|97314.2|97392.4|97367.4|97338.6|97313.6|1590
1582717800000|2020-02-26 11:50:00|97339.3|97314.3|97326.4|97301.4|97344|97319|97300.3|97275.3|1646
1582718100000|2020-02-26 11:55:00|97326.2|97301.2|97307.6|97282.6|97346.9|97321.9|97299|97274|1497
1582718400000|2020-02-26 12:00:00|97307.9|97282.9|97242.8|97217.8|97324.1|97299.1|97213.2|97188.2|2152
1582718700000|2020-02-26 12:05:00|97243|97218|97122.9|97097.9|97243.3|97218.3|97122.3|97097.3|2561
1582719000000|2020-02-26 12:10:00|97122.5|97097.5|97158.7|97133.7|97159.1|97134.1|97009.3|96984.3|2992
1582719300000|2020-02-26 12:15:00|97159.1|97134.1|97162.8|97137.8|97192.9|97167.9|97124.7|97099.7|2558
1582719600000|2020-02-26 12:20:00|97163.4|97138.4|97170.8|97145.8|97179.1|97154.1|97136.6|97111.6|1920
1582719900000|2020-02-26 12:25:00|97171.8|97146.8|97082.9|97057.9|97174.2|97149.2|97077.8|97052.8|2008
1582720200000|2020-02-26 12:30:00|97082.7|97057.7|97150.9|97125.9|97157.3|97132.3|97082.7|97057.7|1900
1582720500000|2020-02-26 12:35:00|97150.8|97125.8|97170.8|97145.8|97171.9|97146.9|97130.7|97105.7|1791
1582720800000|2020-02-26 12:40:00|97170.7|97145.7|97239.1|97214.1|97250.6|97225.6|97169.9|97144.9|2045
1582721100000|2020-02-26 12:45:00|97239.3|97214.3|97229.1|97204.1|97286.3|97261.3|97192.7|97167.7|2489
1582721400000|2020-02-26 12:50:00|97229|97204|97271.4|97246.4|97272.7|97247.7|97212|97187|2290
1582721700000|2020-02-26 12:55:00|97271.5|97246.5|97281.6|97256.6|97295.9|97270.9|97211.6|97186.6|2655
1582722000000|2020-02-26 13:00:00|97282.5|97257.5|97342.7|97317.7|97349.4|97324.4|97272.5|97247.5|2654
1582722300000|2020-02-26 13:05:00|97341.5|97316.5|97380.7|97355.7|97394.3|97369.3|97341.1|97316.1|2373
1582722600000|2020-02-26 13:10:00|97379.8|97354.8|97312.7|97287.7|97386.8|97361.8|97302.4|97277.4|2577
1582722900000|2020-02-26 13:15:00|97313.7|97288.7|97340.7|97315.7|97378.5|97353.5|97309|97284|2842
1582723200000|2020-02-26 13:20:00|97340.9|97315.9|97304.4|97279.4|97346.2|97321.2|97283|97258|2571
1582723500000|2020-02-26 13:25:00|97304.3|97279.3|97342.5|97317.5|97356.6|97331.6|97302.9|97277.9|2574
1582723800000|2020-02-26 13:30:00|97342.8|97317.8|97317.1|97292.1|97350|97325|97305.5|97280.5|2470
1582724100000|2020-02-26 13:35:00|97317|97292|97304.1|97279.1|97326.5|97301.5|97280.3|97255.3|2187
1582724400000|2020-02-26 13:40:00|97303.1|97278.1|97352.2|97327.2|97356.4|97331.4|97302|97277|2126
1582724700000|2020-02-26 13:45:00|97352.1|97327.1|97460.4|97435.4|97507.9|97482.9|97347|97322|2731
1582725000000|2020-02-26 13:50:00|97460.3|97435.3|97447.5|97422.5|97520.3|97495.3|97442.9|97417.9|2796
1582725300000|2020-02-26 13:55:00|97447|97422|97447.3|97422.3|97463.5|97438.5|97426.8|97401.8|2425
1582725600000|2020-02-26 14:00:00|97447.5|97422.5|97440.2|97415.2|97448.7|97423.7|97394.3|97369.3|2445
1582725900000|2020-02-26 14:05:00|97440.3|97415.3|97408.2|97383.2|97442.8|97417.8|97379.7|97354.7|2222
1582726200000|2020-02-26 14:10:00|97408.8|97383.8|97370.9|97345.9|97418|97393|97361.6|97336.6|2190
1582726500000|2020-02-26 14:15:00|97371|97346|97420.6|97395.6|97435|97410|97363.5|97338.5|2277
1582726800000|2020-02-26 14:20:00|97420.7|97395.7|97417.8|97392.8|97449.2|97424.2|97412.5|97387.5|2400
1582727100000|2020-02-26 14:25:00|97417.4|97392.4|97471.6|97446.6|97495.5|97470.5|97410.7|97385.7|2446
1582727400000|2020-02-26 14:30:00|97470.6|97445.6|97482.5|97457.5|97519.1|97494.1|97448|97423|3091
1582727700000|2020-02-26 14:35:00|97483|97458|97459.2|97434.2|97499.3|97474.3|97444.7|97419.7|2977
1582728000000|2020-02-26 14:40:00|97457.8|97432.8|97390.2|97365.2|97473|97448|97388.1|97363.1|3138
1582728300000|2020-02-26 14:45:00|97390.1|97365.1|97474.2|97449.2|97487.7|97462.7|97389.4|97364.4|3016
1582728600000|2020-02-26 14:50:00|97474.3|97449.3|97490.5|97465.5|97520.7|97495.7|97455.5|97430.5|3144
1582728900000|2020-02-26 14:55:00|97490.9|97465.9|97499|97474|97518.5|97493.5|97471.6|97446.6|2500
1582729200000|2020-02-26 15:00:00|97499.5|97474.5|97503.7|97478.7|97530.2|97505.2|97481.6|97456.6|2473
1582729500000|2020-02-26 15:05:00|97503.4|97478.4|97485.6|97460.6|97516.3|97491.3|97465.5|97440.5|2803
1582729800000|2020-02-26 15:10:00|97487.8|97462.8|97437.3|97412.3|97497.8|97472.8|97427.1|97402.1|2585
1582730100000|2020-02-26 15:15:00|97437.1|97412.1|97433.9|97408.9|97468.3|97443.3|97420.4|97395.4|2354
1582730400000|2020-02-26 15:20:00|97433.8|97408.8|97405.9|97380.9|97461.1|97436.1|97403|97378|2354
1582730700000|2020-02-26 15:25:00|97405.8|97380.8|97361.3|97336.3|97414.4|97389.4|97357|97332|2504
1582731000000|2020-02-26 15:30:00|97360.5|97335.5|97353.4|97328.4|97375.7|97350.7|97313.8|97288.8|2807
1582731300000|2020-02-26 15:35:00|97353.3|97328.3|97384.2|97359.2|97390.2|97365.2|97326.7|97301.7|2718
1582731600000|2020-02-26 15:40:00|97384.1|97359.1|97391.2|97366.2|97417.8|97392.8|97377.5|97352.5|2503
1582731900000|2020-02-26 15:45:00|97391.3|97366.3|97391.7|97366.7|97398.4|97373.4|97348.4|97323.4|2553
1582732200000|2020-02-26 15:50:00|97391.6|97366.6|97375.9|97350.9|97393.3|97368.3|97341.7|97316.7|2547
1582732500000|2020-02-26 15:55:00|97375.8|97350.8|97446.5|97421.5|97477.2|97452.2|97375.8|97350.8|2993
1582732800000|2020-02-26 16:00:00|97446.4|97421.4|97373.3|97348.3|97478.9|97453.9|97367.7|97342.7|2992
1582733100000|2020-02-26 16:05:00|97373.4|97348.4|97370.8|97345.8|97375.3|97350.3|97328|97303|2678
1582733400000|2020-02-26 16:10:00|97370.9|97345.9|97382.9|97357.9|97412|97387|97338.7|97313.7|2850
1582733700000|2020-02-26 16:15:00|97383.2|97358.2|97321.8|97296.8|97397.1|97372.1|97320.3|97295.3|2559
1582734000000|2020-02-26 16:20:00|97321.9|97296.9|97300.7|97275.7|97337.3|97312.3|97270.2|97245.2|2432
1582734300000|2020-02-26 16:25:00|97299.4|97274.4|97218.4|97193.4|97301.1|97276.1|97213.3|97188.3|2329
1582734600000|2020-02-26 16:30:00|97218.6|97193.6|97219.3|97194.3|97274.2|97249.2|97215.9|97190.9|1757
1582734900000|2020-02-26 16:35:00|97219.4|97194.4|97214.7|97189.7|97254.8|97229.8|97211.5|97186.5|1510
1582735200000|2020-02-26 16:40:00|97214.5|97189.5|97253.5|97228.5|97264.8|97239.8|97213.2|97188.2|1560
1582735500000|2020-02-26 16:45:00|97254.4|97229.4|97273|97248|97302.4|97277.4|97251.7|97226.7|1440
1582735800000|2020-02-26 16:50:00|97273.1|97248.1|97256|97231|97274.4|97249.4|97235.5|97210.5|1475
1582736100000|2020-02-26 16:55:00|97256.1|97231.1|97298.2|97273.2|97299.8|97274.8|97254.7|97229.7|1660
1582736400000|2020-02-26 17:00:00|97298.3|97273.3|97275.3|97250.3|97318.8|97293.8|97257.2|97232.2|1747
1582736700000|2020-02-26 17:05:00|97274.2|97249.2|97285|97260|97310.2|97285.2|97273.9|97248.9|1755
1582737000000|2020-02-26 17:10:00|97284.9|97259.9|97279.8|97254.8|97301.1|97276.1|97277|97252|1393
1582737300000|2020-02-26 17:15:00|97279.5|97254.5|97309.6|97284.6|97309.6|97284.6|97259.7|97234.7|1494
1582737600000|2020-02-26 17:20:00|97309.9|97284.9|97298.4|97273.4|97317|97292|97292.1|97267.1|1685
1582737900000|2020-02-26 17:25:00|97298.3|97273.3|97317|97292|97320.6|97295.6|97284.4|97259.4|1317
1582738200000|2020-02-26 17:30:00|97317.1|97292.1|97337.8|97312.8|97339.2|97314.2|97313.1|97288.1|1123
1582738500000|2020-02-26 17:35:00|97338.3|97313.3|97358.2|97333.2|97363|97338|97336.5|97311.5|1108
1582738800000|2020-02-26 17:40:00|97358.3|97333.3|97349|97324|97361.5|97336.5|97334.7|97309.7|965
1582739100000|2020-02-26 17:45:00|97349.2|97324.2|97340.6|97315.6|97361.7|97336.7|97327.5|97302.5|1053
1582739400000|2020-02-26 17:50:00|97341.3|97316.3|97371.6|97346.6|97375.8|97350.8|97340.1|97315.1|1231
1582739700000|2020-02-26 17:55:00|97371.7|97346.7|97384|97359|97390|97365|97355|97330|1403
1582740000000|2020-02-26 18:00:00|97383.6|97358.6|97365|97340|97399.8|97374.8|97360.6|97335.6|1598
1582740300000|2020-02-26 18:05:00|97365.2|97340.2|97350.7|97325.7|97371.2|97346.2|97350.5|97325.5|1364
1582740600000|2020-02-26 18:10:00|97350.5|97325.5|97390.8|97365.8|97397.5|97372.5|97350.5|97325.5|1130
1582740900000|2020-02-26 18:15:00|97390.4|97365.4|97374|97349|97391.2|97366.2|97368.9|97343.9|853
1582741200000|2020-02-26 18:20:00|97373.7|97348.7|97380.1|97355.1|97397.3|97372.3|97373.2|97348.2|991
1582741500000|2020-02-26 18:25:00|97380.3|97355.3|97374.1|97349.1|97382.5|97357.5|97363.4|97338.4|1149
1582741800000|2020-02-26 18:30:00|97374.2|97349.2|97363|97338|97378.3|97353.3|97362.2|97337.2|1097
1582742100000|2020-02-26 18:35:00|97363.1|97338.1|97321.4|97296.4|97369.6|97344.6|97312|97287|1856
1582742400000|2020-02-26 18:40:00|97321.2|97296.2|97328.9|97303.9|97339.7|97314.7|97298.3|97273.3|1715
1582742700000|2020-02-26 18:45:00|97329|97304|97408.2|97383.2|97424.4|97399.4|97318.1|97293.1|2241
1582743000000|2020-02-26 18:50:00|97409.7|97384.7|97402.8|97377.8|97419.2|97394.2|97390.8|97365.8|1768
1582743300000|2020-02-26 18:55:00|97402.7|97377.7|97393.2|97368.2|97407.4|97382.4|97381.7|97356.7|1563
1582743600000|2020-02-26 19:00:00|97391.6|97366.6|97375.7|97350.7|97404.2|97379.2|97374.8|97349.8|1742
1582743900000|2020-02-26 19:05:00|97375.3|97350.3|97328.1|97303.1|97378.9|97353.9|97324|97299|1528
1582744200000|2020-02-26 19:10:00|97327.9|97302.9|97350.6|97325.6|97352.6|97327.6|97325.5|97300.5|1495
1582744500000|2020-02-26 19:15:00|97350.7|97325.7|97339.1|97314.1|97363|97338|97332.3|97307.3|1291
1582744800000|2020-02-26 19:20:00|97339|97314|97328.5|97303.5|97351.5|97326.5|97326.6|97301.6|1211
1582745100000|2020-02-26 19:25:00|97328.6|97303.6|97294.5|97269.5|97333.8|97308.8|97290.9|97265.9|1332
1582745400000|2020-02-26 19:30:00|97294.7|97269.7|97253.5|97228.5|97300.6|97275.6|97251.2|97226.2|1687
1582745700000|2020-02-26 19:35:00|97253.6|97228.6|97225.5|97200.5|97256.5|97231.5|97217.7|97192.7|1296
1582746000000|2020-02-26 19:40:00|97225.4|97200.4|97195.1|97170.1|97227.3|97202.3|97192|97167|1308
1582746300000|2020-02-26 19:45:00|97195|97170|97211.9|97186.9|97215.3|97190.3|97186.9|97161.9|1513
1582746600000|2020-02-26 19:50:00|97211.8|97186.8|97204.2|97179.2|97214.7|97189.7|97202.2|97177.2|1267
1582746900000|2020-02-26 19:55:00|97204.1|97179.1|97213.7|97188.7|97221|97196|97201.4|97176.4|1429
1582747200000|2020-02-26 20:00:00|97214.1|97189.1|97261.1|97236.1|97272.6|97247.6|97214.1|97189.1|1514
1582747500000|2020-02-26 20:05:00|97261.2|97236.2|97277.9|97252.9|97284|97259|97260.7|97235.7|1154
1582747800000|2020-02-26 20:10:00|97278|97253|97299.8|97274.8|97309.3|97284.3|97276.1|97251.1|1380
1582748100000|2020-02-26 20:15:00|97298.8|97273.8|97301.6|97276.6|97304.3|97279.3|97288.3|97263.3|1482
1582748400000|2020-02-26 20:20:00|97301.8|97276.8|97320.1|97295.1|97324.9|97299.9|97300.2|97275.2|1463
1582748700000|2020-02-26 20:25:00|97320.2|97295.2|97315.3|97290.3|97322.5|97297.5|97305.4|97280.4|1155
1582749000000|2020-02-26 20:30:00|97315.2|97290.2|97314.8|97289.8|97324.8|97299.8|97313.2|97288.2|1227
1582749300000|2020-02-26 20:35:00|97315.8|97290.8|97335.2|97310.2|97345.2|97320.2|97314.4|97289.4|1117
1582749600000|2020-02-26 20:40:00|97335.6|97310.6|97352.1|97327.1|97354.4|97329.4|97335.2|97310.2|1293
1582749900000|2020-02-26 20:45:00|97352.4|97327.4|97350.1|97325.1|97365.1|97340.1|97349.3|97324.3|1181
1582750200000|2020-02-26 20:50:00|97351.3|97326.3|97349.2|97324.2|97362.4|97337.4|97344.7|97319.7|1234
1582750500000|2020-02-26 20:55:00|97349.6|97324.6|97347.4|97322.4|97363|97338|97326.3|97301.3|1476
1582750800000|2020-02-26 21:00:00|97348.5|97323.5|97364.2|97314.2|97391.1|97351.5|97342.8|97305.9|1105
1582751100000|2020-02-26 21:05:00|97364.5|97314.5|97351.9|97301.9|97365.8|97326.6|97336|97297|584
1582751400000|2020-02-26 21:10:00|97352.1|97302.1|97342.6|97292.6|97361.9|97311.9|97340.9|97290.9|712
1582751700000|2020-02-26 21:15:00|97343.8|97293.8|97342.5|97292.5|97344.1|97304.1|97318.6|97280.4|391
1582752000000|2020-02-26 21:20:00|97341.7|97291.7|97332.4|97282.4|97346.3|97307.5|97319.4|97282.2|362
1582752300000|2020-02-26 21:25:00|97332.3|97282.3|97338.2|97288.2|97339.5|97302.2|97313.7|97272.6|420
1582752600000|2020-02-26 21:30:00|97339.2|97289.2|97347.6|97297.6|97352.4|97310.2|97331.2|97284.2|518
1582752900000|2020-02-26 21:35:00|97347.8|97297.8|97371.7|97321.7|97388.6|97329.8|97339.9|97297.8|590
1582753200000|2020-02-26 21:40:00|97372.1|97322.1|97365.7|97315.7|97372.2|97322.2|97361.4|97311.4|554
1582753500000|2020-02-26 21:45:00|97365.4|97315.4|97370.5|97320.5|97376.3|97326.3|97358.5|97308.5|680
1582753800000|2020-02-26 21:50:00|97369.5|97319.5|97385.9|97335.9|97394.9|97344.9|97367.5|97317.5|898
1582754100000|2020-02-26 21:55:00|97385|97335|97399.7|97318.8|97399.7|97341.3|97374|97318.8|662
1582754400000|2020-02-26 22:00:00|97397.4|97316|97375.5|97274.8|97397.4|97316|97369.3|97257.4|99
1582754700000|2020-02-26 22:05:00|97376.6|97265.3|97467.4|97267.4|97467.4|97295|97375.7|97226|475
1582755000000|2020-02-26 22:10:00|97456.7|97256.7|97397.6|97279.9|97459.5|97293|97384.6|97247.6|682
1582755300000|2020-02-26 22:15:00|97392.3|97284.3|97356.8|97263|97404.7|97292.1|97351.6|97252.3|623
1582755600000|2020-02-26 22:20:00|97357.8|97261.9|97362.3|97237.8|97392.4|97285.2|97331.9|97235.3|617
1582755900000|2020-02-26 22:25:00|97362.6|97235.2|97391.2|97266.4|97398.6|97272.6|97354.4|97234.5|514
1582756200000|2020-02-26 22:30:00|97391.4|97273.9|97380.7|97296.4|97393.3|97299.1|97366.4|97263.9|516
1582756500000|2020-02-26 22:35:00|97383.9|97292.6|97376.1|97260.8|97391.6|97294.8|97364.9|97246.7|526
1582756800000|2020-02-26 22:40:00|97375.7|97259.3|97383.2|97262.3|97389|97274.7|97358.3|97247.5|470
1582757100000|2020-02-26 22:45:00|97375.3|97271.5|97381.3|97271.8|97391.9|97289.2|97370.6|97260|629
1582757400000|2020-02-26 22:50:00|97384.8|97269.9|97379.8|97280.1|97392.5|97317.1|97367.1|97261.8|645
1582757700000|2020-02-26 22:55:00|97381.4|97278.2|97373.9|97282|97391.7|97306|97351.6|97263.9|666
1582758000000|2020-02-26 23:00:00|97375|97282.1|97385.5|97314|97398.9|97333.3|97338.5|97277.9|955
1582758300000|2020-02-26 23:05:00|97388.6|97311.4|97371.1|97321.1|97397.4|97342.1|97340|97290|1013
1582758600000|2020-02-26 23:10:00|97370.7|97320.7|97386.6|97336.6|97401.6|97351.6|97370.7|97320.7|591
1582758900000|2020-02-26 23:15:00|97398.1|97325.1|97377.2|97327.2|97398.3|97341.1|97373.4|97313.6|758
1582759200000|2020-02-26 23:20:00|97378.5|97328.5|97362.8|97312.8|97392|97342|97357.8|97307.8|558
1582759500000|2020-02-26 23:25:00|97362.7|97312.7|97360.8|97310.8|97365.7|97315.7|97357.7|97307.7|482
1582759800000|2020-02-26 23:30:00|97361|97311|97370|97320|97378|97328|97358.8|97308.8|722
1582760100000|2020-02-26 23:35:00|97370.1|97320.1|97360.5|97310.5|97370.2|97320.2|97356.3|97306.3|633
1582760400000|2020-02-26 23:40:00|97360.3|97310.3|97353.5|97303.5|97360.5|97310.5|97346.5|97296.5|689
1582760700000|2020-02-26 23:45:00|97351.6|97301.6|97360.2|97310.2|97372.2|97322.2|97350.7|97300.7|665
1582761000000|2020-02-26 23:50:00|97359.8|97309.8|97382|97332|97405.4|97355.4|97358.8|97308.8|1017
1582761300000|2020-02-26 23:55:00|97381.6|97331.6|97346.1|97321.1|97382.6|97347.1|97345.8|97317.7|1136
1582761600000|2020-02-27 00:00:00|97345.5|97320.5|97288.5|97263.5|97360.9|97335.9|97285.1|97246.5|1837
1582761900000|2020-02-27 00:05:00|97289.1|97264.1|97225.3|97175.3|97304.1|97269.1|97211.5|97161.5|1889
1582762200000|2020-02-27 00:10:00|97225|97175|97257.7|97207.7|97267.2|97217.2|97172.3|97122.3|1399
1582762500000|2020-02-27 00:15:00|97257.8|97207.8|97270.9|97220.9|97287.4|97237.4|97254.3|97204.3|1096
1582762800000|2020-02-27 00:20:00|97269.6|97219.6|97231.4|97181.4|97272|97222|97226.1|97176.1|1172
1582763100000|2020-02-27 00:25:00|97231.8|97181.8|97258.9|97208.9|97263.9|97213.9|97221.1|97171.1|985
1582763400000|2020-02-27 00:30:00|97257.8|97207.8|97251.7|97201.7|97261.9|97211.9|97238.9|97188.9|859
1582763700000|2020-02-27 00:35:00|97251.4|97201.4|97215.4|97165.4|97261.9|97211.9|97175.8|97121.1|1037
1582764000000|2020-02-27 00:40:00|97215.5|97165.5|97218.9|97168.9|97229|97179|97212.9|97162.9|876
1582764300000|2020-02-27 00:45:00|97219.5|97169.5|97219.6|97169.6|97234.4|97184.4|97206.3|97156.3|1009
1582764600000|2020-02-27 00:50:00|97219.1|97169.1|97235.8|97185.8|97236.4|97186.4|97202.3|97152.3|1103
1582764900000|2020-02-27 00:55:00|97235.5|97185.5|97241.5|97191.5|97244.2|97194.2|97217.4|97167.4|1112
1582765200000|2020-02-27 01:00:00|97241.3|97191.3|97220.9|97170.9|97250.8|97200.8|97208|97158|1439
1582765500000|2020-02-27 01:05:00|97221.9|97171.9|97250|97200|97253.7|97203.7|97218.1|97168.1|1100
1582765800000|2020-02-27 01:10:00|97249.9|97199.9|97250.9|97200.9|97259.5|97209.5|97245.7|97195.7|986
1582766100000|2020-02-27 01:15:00|97251|97201|97258.8|97208.8|97268.5|97218.5|97248.4|97198.4|1074
1582766400000|2020-02-27 01:20:00|97259|97209|97262.2|97212.2|97268.7|97218.7|97251.5|97201.5|1036
1582766700000|2020-02-27 01:25:00|97262.1|97212.1|97260.3|97210.3|97265.7|97215.7|97256.1|97206.1|1025
1582767000000|2020-02-27 01:30:00|97260.2|97210.2|97273.4|97223.4|97317.2|97267.2|97257|97201.6|1318
1582767300000|2020-02-27 01:35:00|97272.9|97222.9|97260.2|97210.2|97287.4|97237.4|97258.3|97208.3|1039
1582767600000|2020-02-27 01:40:00|97259.1|97209.1|97300.4|97250.4|97302.8|97252.8|97259|97209|1023
1582767900000|2020-02-27 01:45:00|97300.9|97250.9|97308.8|97258.8|97312|97276.9|97289.6|97249.5|556
1582768200000|2020-02-27 01:50:00|97308.7|97258.7|97279.7|97229.7|97310|97269.3|97277.6|97227.6|737
1582768500000|2020-02-27 01:55:00|97279.9|97229.9|97278.1|97228.1|97289.3|97239.3|97269.7|97219.7|782
1582768800000|2020-02-27 02:00:00|97277.7|97227.7|97260.2|97210.2|97280.7|97230.7|97247.7|97205.2|939
1582769100000|2020-02-27 02:05:00|97261.5|97211.5|97244.5|97194.5|97264.7|97214.7|97222.3|97172.3|1065
1582769400000|2020-02-27 02:10:00|97246.8|97196.8|97240.1|97190.1|97251|97201|97228.8|97178.8|805
1582769700000|2020-02-27 02:15:00|97239.6|97189.6|97242.3|97192.3|97248.7|97198.7|97237.7|97187.7|465
1582770000000|2020-02-27 02:20:00|97243.2|97193.2|97233.4|97183.4|97250.5|97200.5|97230.8|97180.8|756
1582770300000|2020-02-27 02:25:00|97234|97184|97197.8|97147.8|97234|97184|97171.7|97121.7|1026
1582770600000|2020-02-27 02:30:00|97198.6|97148.6|97210.7|97160.7|97219|97169|97195.3|97145.3|766
1582770900000|2020-02-27 02:35:00|97210.5|97160.5|97189.1|97139.1|97218.5|97168.5|97188.8|97138.8|735
1582771200000|2020-02-27 02:40:00|97188.8|97138.8|97182.9|97132.9|97204.3|97154.3|97171.2|97121.2|1055
1582771500000|2020-02-27 02:45:00|97182.3|97132.3|97179.1|97129.1|97191.4|97141.4|97161.3|97111.3|1204
1582771800000|2020-02-27 02:50:00|97179.2|97129.2|97193.9|97143.9|97193.9|97143.9|97179.1|97129.1|696
1582772100000|2020-02-27 02:55:00|97193.8|97143.8|97202|97177|97215.7|97178.2|97189.2|97139.2|884
1582772400000|2020-02-27 03:00:00|97201.4|97176.4|97220.8|97195.8|97225.5|97200.5|97197.9|97159.8|927
1582772700000|2020-02-27 03:05:00|97220.5|97195.5|97213.1|97163.1|97224.6|97199.6|97212.4|97163|1220
1582773000000|2020-02-27 03:10:00|97216.4|97166.4|97221.3|97171.3|97226.3|97176.3|97212.3|97162.3|644
1582773300000|2020-02-27 03:15:00|97221|97171|97222.4|97172.4|97227.3|97177.3|97215.7|97165.7|695
1582773600000|2020-02-27 03:20:00|97222.6|97172.6|97229.6|97179.6|97237.2|97187.2|97211.2|97161.2|672
1582773900000|2020-02-27 03:25:00|97230.3|97180.3|97226.5|97201.5|97245.2|97210.1|97220.4|97179.5|1168
1582774200000|2020-02-27 03:30:00|97225.9|97200.9|97233.8|97208.8|97255|97220.3|97225.9|97188.2|701
1582774500000|2020-02-27 03:35:00|97234.1|97209.1|97243.5|97193.5|97245.6|97214.2|97222.6|97185.3|582
1582774800000|2020-02-27 03:40:00|97241.7|97191.7|97249|97199|97253.2|97213.1|97232.8|97188.7|550
1582775100000|2020-02-27 03:45:00|97247.4|97197.4|97255.4|97205.4|97263.7|97225.4|97241.7|97196.5|578
1582775400000|2020-02-27 03:50:00|97255.1|97205.1|97255.2|97205.2|97261.3|97224.8|97244.7|97204|487
1582775700000|2020-02-27 03:55:00|97256.7|97206.7|97252.4|97202.4|97265|97228.5|97239|97202.2|588
1582776000000|2020-02-27 04:00:00|97253.5|97203.5|97269|97219|97271.1|97221.1|97239.9|97201.3|589
1582776300000|2020-02-27 04:05:00|97268.6|97218.6|97262|97212|97272|97222|97260.7|97210.7|585
1582776600000|2020-02-27 04:10:00|97262.5|97212.5|97259.9|97209.9|97266.6|97216.6|97253.2|97203.2|589
1582776900000|2020-02-27 04:15:00|97260.7|97210.7|97256|97206|97264.9|97214.9|97251.9|97201.9|549
1582777200000|2020-02-27 04:20:00|97253|97203|97261|97211|97267.4|97217.4|97249.7|97199.7|488
1582777500000|2020-02-27 04:25:00|97260.5|97210.5|97256.5|97206.5|97268.8|97232.3|97243.7|97193.7|755
1582777800000|2020-02-27 04:30:00|97256.6|97206.6|97255.7|97205.7|97260.3|97210.3|97253.3|97203.3|584
1582778100000|2020-02-27 04:35:00|97255.1|97205.1|97255.5|97205.5|97258.5|97208.5|97250.2|97200.2|621
1582778400000|2020-02-27 04:40:00|97256|97206|97253.3|97203.3|97260.1|97210.1|97249.7|97199.7|327
1582778700000|2020-02-27 04:45:00|97252.8|97202.8|97254.2|97204.2|97256.7|97206.7|97247.5|97197.5|496
1582779000000|2020-02-27 04:50:00|97254.1|97204.1|97231|97206|97255.5|97212.4|97230.2|97195.5|870
1582779300000|2020-02-27 04:55:00|97230.6|97205.6|97205.5|97155.5|97240.1|97206.9|97188.5|97150.3|1151
1582779600000|2020-02-27 05:00:00|97205.6|97155.6|97200.5|97175.5|97245.1|97209.1|97197|97155.6|1177
1582779900000|2020-02-27 05:05:00|97200.8|97175.8|97212.3|97187.3|97222.8|97189.2|97195.2|97159|879
1582780200000|2020-02-27 05:10:00|97212.5|97187.5|97210|97160|97223.8|97192.5|97174.5|97124.5|942
1582780500000|2020-02-27 05:15:00|97209.7|97159.7|97207.5|97157.5|97219.6|97169.6|97201.8|97151.8|672
1582780800000|2020-02-27 05:20:00|97207.4|97157.4|97230.4|97180.4|97239.8|97196.8|97206.3|97157.3|746
1582781100000|2020-02-27 05:25:00|97230.2|97180.2|97221.2|97171.2|97239.3|97198.9|97217|97170.8|803
1582781400000|2020-02-27 05:30:00|97221.6|97171.6|97259|97209|97261.3|97224|97204.3|97167|828
1582781700000|2020-02-27 05:35:00|97258.6|97208.6|97248.8|97223.8|97262|97226.2|97244|97206.4|532
1582782000000|2020-02-27 05:40:00|97248.4|97223.4|97211.5|97161.5|97265.6|97240.6|97209.8|97159.8|943
1582782300000|2020-02-27 05:45:00|97211.7|97161.7|97241|97216|97250.5|97217.7|97211.2|97161.2|893
1582782600000|2020-02-27 05:50:00|97241.4|97216.4|97226.5|97201.5|97250.1|97217.2|97220.9|97184.2|625
1582782900000|2020-02-27 05:55:00|97226.3|97201.3|97259.3|97234.3|97265.3|97237.6|97226.3|97192.7|760
1582783200000|2020-02-27 06:00:00|97259.5|97234.5|97272.2|97247.2|97274.7|97249.7|97251.8|97226.8|1093
1582783500000|2020-02-27 06:05:00|97271.9|97246.9|97287|97262|97295.7|97270.7|97268.4|97243.4|958
1582783800000|2020-02-27 06:10:00|97286.9|97261.9|97311.5|97286.5|97331.1|97297|97286.9|97251.2|839
1582784100000|2020-02-27 06:15:00|97311.8|97286.8|97317.1|97292.1|97333.8|97296.6|97304.3|97269.9|818
1582784400000|2020-02-27 06:20:00|97317.2|97292.2|97305.3|97280.3|97330.5|97294.7|97299.7|97266.2|759
1582784700000|2020-02-27 06:25:00|97305.4|97280.4|97288.1|97263.1|97316.4|97280.4|97279.4|97254.4|874
1582785000000|2020-02-27 06:30:00|97289.4|97264.4|97279.3|97254.3|97300.1|97269.1|97272.2|97243.3|1129
1582785300000|2020-02-27 06:35:00|97279.1|97254.1|97238.6|97188.6|97279.5|97254.5|97215.7|97179.1|1316
1582785600000|2020-02-27 06:40:00|97238.8|97188.8|97186.9|97161.9|97254.7|97208.5|97182.7|97151.8|1106
1582785900000|2020-02-27 06:45:00|97186.6|97161.6|97185.6|97160.6|97195.2|97170.2|97177.2|97152.2|931
1582786200000|2020-02-27 06:50:00|97185.5|97160.5|97206.6|97181.6|97211|97186|97165.7|97140.7|1112
1582786500000|2020-02-27 06:55:00|97206.2|97181.2|97201.4|97119.4|97234.4|97188.7|97149|97055.8|1609
1582786800000|2020-02-27 07:00:00|97201.7|97118.7|97192.4|97167.4|97210.9|97172.3|97142.9|97098.7|2206
1582787100000|2020-02-27 07:05:00|97192.5|97167.5|97179.7|97154.7|97238.4|97213.4|97116.3|97091.3|2102
1582787400000|2020-02-27 07:10:00|97180.9|97155.9|97117|97092|97180.9|97155.9|97098.5|97073.5|1858
1582787700000|2020-02-27 07:15:00|97117.4|97092.4|97076.8|97051.8|97131.9|97106.9|97068.1|97043.1|1668
1582788000000|2020-02-27 07:20:00|97077.1|97052.1|97104.7|97079.7|97117.8|97092.8|97063.7|97038.7|1456
1582788300000|2020-02-27 07:25:00|97108|97083|97085.3|97060.3|97108|97083|97046.8|97021.8|1934
1582788600000|2020-02-27 07:30:00|97085.1|97060.1|96998|96973|97103.8|97078.8|96996.1|96971.1|2126
1582788900000|2020-02-27 07:35:00|96998.1|96973.1|96979|96954|97015.8|96990.8|96943.1|96918.1|2240
1582789200000|2020-02-27 07:40:00|96979.7|96954.7|97007|96982|97035|97010|96959.7|96934.7|2043
1582789500000|2020-02-27 07:45:00|97007.6|96982.6|97001.5|96976.5|97012.8|96987.8|96989.1|96964.1|1675
1582789800000|2020-02-27 07:50:00|97001.4|96976.4|96978.6|96953.6|97016.2|96991.2|96974.8|96949.8|1830
1582790100000|2020-02-27 07:55:00|96978.5|96953.5|96995.9|96945.9|97007.5|96955.2|96911.5|96886.5|1975
1582790400000|2020-02-27 08:00:00|97010.6|96938|96976.3|96951.3|97016.6|96966.6|96924|96874|2257
1582790700000|2020-02-27 08:05:00|96976.5|96951.5|96904.4|96879.4|96990.3|96965.3|96888.9|96863.4|2668
1582791000000|2020-02-27 08:10:00|96905.5|96880.5|96965|96940|96967.4|96942.4|96880.7|96855.7|2366
1582791300000|2020-02-27 08:15:00|96965.2|96940.2|96893|96868|96973.6|96948.6|96877.6|96852.6|2253
1582791600000|2020-02-27 08:20:00|96892.6|96867.6|96916.4|96891.4|96922.2|96897.2|96860.4|96835.4|2310
1582791900000|2020-02-27 08:25:00|96916.5|96891.5|96803.9|96753.9|96917.7|96892.7|96791.9|96741.9|2371
1582792200000|2020-02-27 08:30:00|96803.6|96753.6|96701.9|96676.9|96813.9|96756.3|96698.9|96673.9|2586
1582792500000|2020-02-27 08:35:00|96702|96677|96693.4|96668.4|96709.6|96684.6|96669.3|96644.3|2312
1582792800000|2020-02-27 08:40:00|96693.8|96668.8|96652.8|96627.8|96722.7|96697.7|96634|96609|2233
1582793100000|2020-02-27 08:45:00|96653.2|96628.2|96726.7|96701.7|96738.7|96713.7|96633.2|96608.2|2169
1582793400000|2020-02-27 08:50:00|96726.2|96701.2|96667.4|96642.4|96731.6|96706.6|96665.7|96640.7|1960
1582793700000|2020-02-27 08:55:00|96667.2|96642.2|96596.2|96571.2|96673.3|96648.3|96595.5|96570.5|2193
1582794000000|2020-02-27 09:00:00|96595|96570|96641|96616|96655.4|96630.4|96594.7|96569.7|2070
1582794300000|2020-02-27 09:05:00|96641.1|96616.1|96665|96640|96701.5|96676.5|96631.6|96606.6|2370
1582794600000|2020-02-27 09:10:00|96664.9|96639.9|96701.7|96676.7|96704.1|96679.1|96639.4|96614.4|1935
1582794900000|2020-02-27 09:15:00|96703.4|96678.4|96716.9|96691.9|96735.6|96710.6|96691.2|96666.2|1823
1582795200000|2020-02-27 09:20:00|96716.7|96691.7|96694.1|96669.1|96716.8|96691.8|96658.3|96633.3|1893
1582795500000|2020-02-27 09:25:00|96693.9|96668.9|96722.8|96697.8|96731.8|96706.8|96670.8|96645.8|1643
1582795800000|2020-02-27 09:30:00|96722.9|96697.9|96711.3|96686.3|96733.8|96708.8|96697.7|96672.7|1666
1582796100000|2020-02-27 09:35:00|96711.5|96686.5|96686.7|96661.7|96725.9|96700.9|96654.8|96629.8|2112
1582796400000|2020-02-27 09:40:00|96686.2|96661.2|96687.1|96662.1|96703.6|96678.6|96675.2|96650.2|1944
1582796700000|2020-02-27 09:45:00|96687.3|96662.3|96668.8|96643.8|96702.1|96677.1|96656.7|96631.7|1800
1582797000000|2020-02-27 09:50:00|96669.6|96644.6|96632.3|96607.3|96695.1|96670.1|96628.3|96603.3|1536
1582797300000|2020-02-27 09:55:00|96632.8|96607.8|96600.4|96575.4|96659.6|96634.6|96592.5|96567.5|1519
1582797600000|2020-02-27 10:00:00|96601.8|96576.8|96592.1|96567.1|96642.8|96617.8|96583.2|96558.2|1735
1582797900000|2020-02-27 10:05:00|96592.6|96567.6|96589.8|96564.8|96632|96607|96580|96555|2289
1582798200000|2020-02-27 10:10:00|96589.6|96564.6|96536.4|96511.4|96589.6|96564.6|96523.1|96498.1|2076
1582798500000|2020-02-27 10:15:00|96536.5|96511.5|96532.8|96507.8|96542.4|96517.4|96477|96452|2104
1582798800000|2020-02-27 10:20:00|96532.9|96507.9|96527.5|96502.5|96575.2|96550.2|96524.1|96499.1|1819
1582799100000|2020-02-27 10:25:00|96527.9|96502.9|96541.1|96516.1|96576|96551|96527.9|96502.9|1704
1582799400000|2020-02-27 10:30:00|96540.7|96515.7|96527|96502|96578.1|96553.1|96519.1|96494.1|1819
1582799700000|2020-02-27 10:35:00|96527.3|96502.3|96514.2|96489.2|96547.9|96522.9|96510.1|96485.1|1575
1582800000000|2020-02-27 10:40:00|96514.6|96489.6|96526.8|96501.8|96566.3|96541.3|96483.3|96458.3|1781
1582800300000|2020-02-27 10:45:00|96523.9|96498.9|96549.2|96524.2|96585.3|96560.3|96510.2|96485.2|1857
1582800600000|2020-02-27 10:50:00|96548.9|96523.9|96609|96584|96609|96584|96537.9|96512.9|1829
1582800900000|2020-02-27 10:55:00|96608.8|96583.8|96654.5|96629.5|96667.5|96642.5|96582.1|96557.1|2179
1582801200000|2020-02-27 11:00:00|96654.6|96629.6|96607.4|96582.4|96670.1|96645.1|96586.8|96561.8|2033
1582801500000|2020-02-27 11:05:00|96607.8|96582.8|96593|96568|96610|96585|96551.4|96526.4|1946
1582801800000|2020-02-27 11:10:00|96594.1|96569.1|96611.2|96586.2|96623.2|96598.2|96581|96556|1994
1582802100000|2020-02-27 11:15:00|96610.5|96585.5|96662|96637|96668.1|96643.1|96610.5|96585.5|1801
1582802400000|2020-02-27 11:20:00|96661.6|96636.6|96618.9|96593.9|96662.3|96637.3|96611.4|96586.4|1695
1582802700000|2020-02-27 11:25:00|96617.8|96592.8|96666.3|96641.3|96685.2|96660.2|96587.9|96562.9|1894
1582803000000|2020-02-27 11:30:00|96666.9|96641.9|96688.4|96663.4|96694.4|96669.4|96614.9|96589.9|1651
1582803300000|2020-02-27 11:35:00|96688.5|96663.5|96676.7|96651.7|96716.5|96691.5|96650.4|96625.4|2589
1582803600000|2020-02-27 11:40:00|96676.3|96651.3|96589.4|96564.4|96676.3|96651.3|96563.4|96538.4|2248
1582803900000|2020-02-27 11:45:00|96589.3|96564.3|96553.3|96528.3|96603.5|96578.5|96546.7|96521.7|1773
1582804200000|2020-02-27 11:50:00|96552.5|96527.5|96574.1|96549.1|96582.9|96557.9|96539.5|96514.5|1959
1582804500000|2020-02-27 11:55:00|96575.1|96550.1|96587.8|96562.8|96612.1|96587.1|96573.4|96548.4|1689
1582804800000|2020-02-27 12:00:00|96587.7|96562.7|96584.4|96559.4|96612.1|96587.1|96579.4|96554.4|1550
1582805100000|2020-02-27 12:05:00|96584.2|96559.2|96557.4|96532.4|96592.6|96567.6|96543.9|96518.9|1946
1582805400000|2020-02-27 12:10:00|96557.3|96532.3|96548.3|96523.3|96562.7|96537.7|96527.5|96502.5|1658
1582805700000|2020-02-27 12:15:00|96548.4|96523.4|96560.2|96535.2|96569.1|96544.1|96537.3|96512.3|1482
1582806000000|2020-02-27 12:20:00|96560.5|96535.5|96576.9|96551.9|96588.5|96563.5|96550.7|96525.7|1567
1582806300000|2020-02-27 12:25:00|96577|96552|96624.4|96599.4|96631.2|96606.2|96574.3|96549.3|1686
1582806600000|2020-02-27 12:30:00|96622.7|96597.7|96626.2|96601.2|96655.8|96630.8|96505.4|96480.4|2274
1582806900000|2020-02-27 12:35:00|96626.9|96601.9|96544.9|96519.9|96627.2|96602.2|96544.9|96519.9|2056
1582807200000|2020-02-27 12:40:00|96544.8|96519.8|96512.9|96487.9|96566.6|96541.6|96495.1|96470.1|2163
1582807500000|2020-02-27 12:45:00|96512.1|96487.1|96497|96472|96557.4|96532.4|96456.5|96431.5|2399
1582807800000|2020-02-27 12:50:00|96496.4|96471.4|96516.5|96491.5|96525.3|96500.3|96472.7|96447.7|2270
1582808100000|2020-02-27 12:55:00|96516.3|96491.3|96444.7|96419.7|96516.3|96491.3|96429.3|96404.3|2124
1582808400000|2020-02-27 13:00:00|96444.5|96419.5|96505.2|96480.2|96512|96487|96430.7|96405.7|2524
1582808700000|2020-02-27 13:05:00|96505.9|96480.9|96496.6|96471.6|96522.4|96497.4|96489.6|96464.6|2594
1582809000000|2020-02-27 13:10:00|96496.2|96471.2|96465.5|96440.5|96501.9|96476.9|96455.4|96430.4|2327
1582809300000|2020-02-27 13:15:00|96464.6|96439.6|96485.4|96460.4|96495.7|96470.7|96439.2|96414.2|2181
1582809600000|2020-02-27 13:20:00|96485.1|96460.1|96466.8|96441.8|96519.8|96494.8|96466.1|96441.1|2878
1582809900000|2020-02-27 13:25:00|96467.1|96442.1|96525.3|96442.1|96537|96468.9|96447.4|96422.4|1797
1582810200000|2020-02-27 13:30:00|96527.8|96441.8|96541.4|96516.4|96561.7|96536.7|96488.7|96430.9|2475
1582810500000|2020-02-27 13:35:00|96541.3|96516.3|96449.6|96424.6|96542.5|96517.5|96405.3|96380.3|3005
1582810800000|2020-02-27 13:40:00|96449.1|96424.1|96450.1|96425.1|96451.5|96426.5|96419.4|96394.4|2594
1582811100000|2020-02-27 13:45:00|96451.3|96426.3|96418.8|96393.8|96497|96472|96409.3|96384.3|2603
1582811400000|2020-02-27 13:50:00|96418.9|96393.9|96469|96444|96489.4|96464.4|96410.3|96385.3|2850
1582811700000|2020-02-27 13:55:00|96469.1|96444.1|96438.9|96413.9|96483.6|96458.6|96408.1|96383.1|2774
1582812000000|2020-02-27 14:00:00|96437.7|96412.7|96495.7|96470.7|96498.6|96473.6|96429.5|96404.5|2929
1582812300000|2020-02-27 14:05:00|96495.6|96470.6|96490.4|96465.4|96514.7|96489.7|96461.2|96436.2|2857
1582812600000|2020-02-27 14:10:00|96490.6|96465.6|96566.4|96541.4|96598.8|96573.8|96477.9|96452.9|3065
1582812900000|2020-02-27 14:15:00|96566.3|96541.3|96543.9|96518.9|96573.2|96548.2|96504.6|96479.6|2937
1582813200000|2020-02-27 14:20:00|96542.9|96517.9|96524.5|96499.5|96566.5|96541.5|96500.9|96475.9|2625
1582813500000|2020-02-27 14:25:00|96524.9|96499.9|96562.9|96537.9|96566.4|96541.4|96524.4|96499.4|2690
1582813800000|2020-02-27 14:30:00|96562.7|96537.7|96614.1|96589.1|96624.7|96599.7|96562.5|96537.5|3388
1582814100000|2020-02-27 14:35:00|96614.2|96589.2|96553.6|96528.6|96621.4|96596.4|96519.6|96494.6|3203
1582814400000|2020-02-27 14:40:00|96553.7|96528.7|96492|96467|96579.8|96554.8|96486.2|96461.2|3035
1582814700000|2020-02-27 14:45:00|96491.4|96466.4|96502.2|96477.2|96531.9|96506.9|96468|96443|3112
1582815000000|2020-02-27 14:50:00|96502|96477|96571.2|96546.2|96583.2|96558.2|96501.3|96476.3|3176
1582815300000|2020-02-27 14:55:00|96569.4|96544.4|96547.4|96522.4|96622.6|96597.6|96521.4|96496.4|2857
1582815600000|2020-02-27 15:00:00|96547.8|96522.8|96470.1|96445.1|96613.4|96588.4|96467.3|96442.3|3144
1582815900000|2020-02-27 15:05:00|96470|96445|96449|96424|96481.1|96456.1|96425.3|96400.3|3176
1582816200000|2020-02-27 15:10:00|96449.6|96424.6|96417.1|96392.1|96465.2|96440.2|96407.6|96382.6|3316
1582816500000|2020-02-27 15:15:00|96416.7|96391.7|96446.3|96421.3|96450.4|96425.4|96374.6|96349.6|3282
1582816800000|2020-02-27 15:20:00|96446.2|96421.2|96383.3|96358.3|96465.6|96440.6|96366.9|96341.9|3030
1582817100000|2020-02-27 15:25:00|96384.6|96359.6|96380.6|96355.6|96416.4|96391.4|96357.2|96332.2|3169
1582817400000|2020-02-27 15:30:00|96380.5|96355.5|96316.6|96291.6|96403.8|96378.8|96311.2|96286.2|3254
1582817700000|2020-02-27 15:35:00|96315.7|96290.7|96362.7|96337.7|96410.7|96385.7|96305.6|96280.6|3213
1582818000000|2020-02-27 15:40:00|96363.1|96338.1|96312.3|96287.3|96373.5|96348.5|96273.2|96248.2|3245
1582818300000|2020-02-27 15:45:00|96312.4|96287.4|96373.8|96348.8|96389.6|96364.6|96311.6|96286.6|3293
1582818600000|2020-02-27 15:50:00|96374|96349|96397.9|96372.9|96425.6|96400.6|96351.5|96326.5|2987
1582818900000|2020-02-27 15:55:00|96397.4|96372.4|96543.3|96518.3|96545.9|96520.9|96390.5|96365.5|3219
1582819200000|2020-02-27 16:00:00|96543|96518|96483.8|96458.8|96571|96546|96475.7|96450.7|3062
1582819500000|2020-02-27 16:05:00|96483.7|96458.7|96601.5|96576.5|96609.6|96584.6|96471.7|96446.7|3457
1582819800000|2020-02-27 16:10:00|96601.8|96576.8|96601.6|96576.6|96628.2|96603.2|96523.6|96476.9|3477
1582820100000|2020-02-27 16:15:00|96601.7|96576.7|96611.3|96586.3|96620.9|96595.9|96573.5|96548.5|3038
1582820400000|2020-02-27 16:20:00|96611.7|96586.7|96591|96566|96656.4|96631.4|96582.7|96557.7|2866
1582820700000|2020-02-27 16:25:00|96591.8|96566.8|96583.4|96558.4|96648.4|96623.4|96569.5|96544.5|2725
1582821000000|2020-02-27 16:30:00|96583|96558|96629.6|96604.6|96631.4|96606.4|96548.9|96523.9|2173
1582821300000|2020-02-27 16:35:00|96629.1|96604.1|96600.7|96575.7|96654.2|96629.2|96594.5|96569.5|1916
1582821600000|2020-02-27 16:40:00|96600|96575|96577.4|96552.4|96618.9|96593.9|96577.3|96552.3|1610
1582821900000|2020-02-27 16:45:00|96577|96552|96560.1|96535.1|96586.7|96561.7|96557.7|96532.7|1638
1582822200000|2020-02-27 16:50:00|96560|96535|96568.8|96543.8|96578.2|96553.2|96534.4|96509.4|1814
1582822500000|2020-02-27 16:55:00|96568.9|96543.9|96596.3|96571.3|96639.7|96614.7|96562|96537|2144
1582822800000|2020-02-27 17:00:00|96596.2|96571.2|96626.6|96601.6|96661.1|96636.1|96584.1|96559.1|2179
1582823100000|2020-02-27 17:05:00|96627.1|96602.1|96661.3|96636.3|96674.2|96649.2|96625.3|96600.3|1845
1582823400000|2020-02-27 17:10:00|96660.9|96635.9|96689|96664|96696.3|96671.3|96648|96623|2014
1582823700000|2020-02-27 17:15:00|96688.7|96663.7|96644.6|96619.6|96699.5|96674.5|96631.1|96606.1|1979
1582824000000|2020-02-27 17:20:00|96645.1|96620.1|96647|96622|96704.5|96679.5|96638.5|96613.5|2077
1582824300000|2020-02-27 17:25:00|96646.8|96621.8|96633.8|96608.8|96661.3|96636.3|96628.2|96603.2|1582
1582824600000|2020-02-27 17:30:00|96634.3|96609.3|96615.7|96590.7|96649.4|96624.4|96604|96579|1955
1582824900000|2020-02-27 17:35:00|96616|96591|96650.7|96625.7|96666.7|96641.7|96614.1|96589.1|1848
1582825200000|2020-02-27 17:40:00|96650.4|96625.4|96636.8|96611.8|96652.3|96627.3|96610.1|96585.1|1815
1582825500000|2020-02-27 17:45:00|96636.5|96611.5|96612.9|96587.9|96637.2|96612.2|96594.8|96569.8|1712
1582825800000|2020-02-27 17:50:00|96612.7|96587.7|96626.9|96601.9|96642.8|96617.8|96601.9|96576.9|1541
1582826100000|2020-02-27 17:55:00|96627.6|96602.6|96580.6|96555.6|96629.9|96604.9|96553.7|96528.7|2162
1582826400000|2020-02-27 18:00:00|96581.9|96556.9|96569.5|96544.5|96590.1|96565.1|96545.4|96520.4|2118
1582826700000|2020-02-27 18:05:00|96569|96544|96532.6|96507.6|96573.1|96548.1|96510.5|96485.5|2011
1582827000000|2020-02-27 18:10:00|96532.5|96507.5|96520.1|96495.1|96538.3|96513.3|96511.1|96486.1|1379
1582827300000|2020-02-27 18:15:00|96519.6|96494.6|96516.2|96491.2|96532.3|96507.3|96503.5|96478.5|1543
1582827600000|2020-02-27 18:20:00|96516.1|96491.1|96513.1|96488.1|96529.6|96504.6|96501.3|96476.3|1626
1582827900000|2020-02-27 18:25:00|96512.9|96487.9|96523.7|96498.7|96530.6|96505.6|96509.7|96484.7|1498
1582828200000|2020-02-27 18:30:00|96523.8|96498.8|96515.2|96490.2|96533.3|96508.3|96506.7|96481.7|1385
1582828500000|2020-02-27 18:35:00|96515.3|96490.3|96492.5|96467.5|96522|96497|96484.5|96459.5|1665
1582828800000|2020-02-27 18:40:00|96492.2|96467.2|96500.4|96475.4|96528.4|96503.4|96487.8|96462.8|2029
1582829100000|2020-02-27 18:45:00|96500.3|96475.3|96524.3|96499.3|96527.7|96502.7|96480.9|96455.9|1886
1582829400000|2020-02-27 18:50:00|96523.8|96498.8|96533.8|96508.8|96540.3|96515.3|96503.7|96478.7|1554
1582829700000|2020-02-27 18:55:00|96533.6|96508.6|96532|96507|96576.7|96551.7|96529.4|96504.4|2118
1582830000000|2020-02-27 19:00:00|96531.5|96506.5|96513|96488|96556|96531|96499|96474|2207
1582830300000|2020-02-27 19:05:00|96512.7|96487.7|96504.7|96479.7|96516.7|96491.7|96496.4|96471.4|1836
1582830600000|2020-02-27 19:10:00|96504.5|96479.5|96495.7|96470.7|96506.1|96481.1|96490.9|96465.9|1696
1582830900000|2020-02-27 19:15:00|96495.8|96470.8|96501|96476|96509|96484|96486.4|96461.4|1834
1582831200000|2020-02-27 19:20:00|96500.7|96475.7|96486.5|96461.5|96502.8|96477.8|96481.9|96456.9|1544
1582831500000|2020-02-27 19:25:00|96487.1|96462.1|96559.5|96534.5|96561.5|96536.5|96475.3|96450.3|1688
1582831800000|2020-02-27 19:30:00|96559.8|96534.8|96550.6|96525.6|96571|96546|96542.3|96517.3|1479
1582832100000|2020-02-27 19:35:00|96550.7|96525.7|96543.7|96518.7|96562.7|96537.7|96542.8|96517.8|1350
1582832400000|2020-02-27 19:40:00|96543.2|96518.2|96529.5|96504.5|96546.7|96521.7|96526.8|96501.8|1436
1582832700000|2020-02-27 19:45:00|96529.8|96504.8|96550.4|96525.4|96569.5|96544.5|96527.6|96502.6|1356
1582833000000|2020-02-27 19:50:00|96550.5|96525.5|96542.3|96517.3|96560.9|96535.9|96540.6|96515.6|1252
1582833300000|2020-02-27 19:55:00|96542.7|96517.7|96566.3|96541.3|96570.5|96545.5|96526.1|96501.1|1361
1582833600000|2020-02-27 20:00:00|96566.1|96541.1|96566.1|96541.1|96606.5|96581.5|96562.7|96537.7|1697
1582833900000|2020-02-27 20:05:00|96565.9|96540.9|96559.5|96534.5|96577.2|96552.2|96556.3|96531.3|1873
1582834200000|2020-02-27 20:10:00|96559.4|96534.4|96584.8|96559.8|96586.3|96561.3|96556.5|96531.5|1593
1582834500000|2020-02-27 20:15:00|96584|96559|96584.2|96559.2|96591.8|96566.8|96564.1|96539.1|1421
1582834800000|2020-02-27 20:20:00|96584.1|96559.1|96579.6|96554.6|96593.6|96568.6|96578.2|96553.2|1331
1582835100000|2020-02-27 20:25:00|96580|96555|96566.2|96541.2|96587.7|96562.7|96562.8|96537.8|1453
1582835400000|2020-02-27 20:30:00|96565|96540|96559.5|96534.5|96569.1|96544.1|96551.8|96526.8|1277
1582835700000|2020-02-27 20:35:00|96559.3|96534.3|96534|96509|96564.5|96539.5|96534|96509|1370
1582836000000|2020-02-27 20:40:00|96534.4|96509.4|96511.6|96486.6|96536.7|96511.7|96510.4|96485.4|1450
1582836300000|2020-02-27 20:45:00|96512|96487|96523.7|96498.7|96542.1|96517.1|96504.2|96479.2|1683
1582836600000|2020-02-27 20:50:00|96524.1|96499.1|96528.6|96503.6|96529.4|96504.4|96505.3|96480.3|1718
1582836900000|2020-02-27 20:55:00|96528.7|96503.7|96612|96587|96613.1|96588.1|96527.6|96502.6|1878
1582837200000|2020-02-27 21:00:00|96612.1|96587.1|96619.2|96569.2|96664.6|96628.3|96609.1|96568.3|1688
1582837500000|2020-02-27 21:05:00|96619|96569|96580.7|96555.7|96623.7|96582.1|96578.6|96540.8|1054
1582837800000|2020-02-27 21:10:00|96580.3|96555.3|96628.6|96603.6|96633.1|96604.9|96563.2|96526.2|1372
1582838100000|2020-02-27 21:15:00|96628.4|96603.4|96647.7|96622.7|96672.6|96634.6|96627.4|96591.2|945
1582838400000|2020-02-27 21:20:00|96660.7|96610.7|96667.9|96617.9|96669|96624.8|96632.5|96589.1|853
1582838700000|2020-02-27 21:25:00|96669.2|96619.2|96696.7|96646.7|96696.7|96649.4|96653|96614.9|992
1582839000000|2020-02-27 21:30:00|96696.2|96646.2|96682.2|96632.2|96701.1|96651.1|96662.9|96622.6|749
1582839300000|2020-02-27 21:35:00|96679.9|96629.9|96677|96627|96683.2|96645.8|96632.3|96593.2|707
1582839600000|2020-02-27 21:40:00|96676.8|96626.8|96665.7|96615.7|96679.5|96629.5|96652.9|96602.9|562
1582839900000|2020-02-27 21:45:00|96666.1|96616.1|96663.8|96613.8|96670.6|96620.6|96650.7|96600.7|703
1582840200000|2020-02-27 21:50:00|96663.9|96613.9|96646|96596|96664.9|96614.9|96639.4|96589.4|728
1582840500000|2020-02-27 21:55:00|96643.3|96593.3|96641.4|96549.1|96673.9|96604.9|96612.5|96531.9|963
1582840800000|2020-02-27 22:00:00|96644.9|96559|96569.4|96519.4|96651.5|96559|96568.7|96510.2|232
1582841100000|2020-02-27 22:05:00|96608.2|96483.3|96606.5|96489.6|96635.6|96531.2|96566.6|96477.6|527
1582841400000|2020-02-27 22:10:00|96597.2|96508.7|96622.8|96517.7|96632.7|96542.3|96579.4|96485.2|559
1582841700000|2020-02-27 22:15:00|96623.1|96515.7|96620.3|96525.1|96631|96549.6|96580.3|96495.2|718
1582842000000|2020-02-27 22:20:00|96619.1|96525.4|96617.4|96515.3|96636.2|96552.7|96578.1|96488.6|782
1582842300000|2020-02-27 22:25:00|96616.5|96515.4|96642.6|96517.6|96649.1|96544.7|96574.5|96485|543
1582842600000|2020-02-27 22:30:00|96642.3|96517.4|96624.8|96515|96657.3|96550.4|96617.7|96513.4|643
1582842900000|2020-02-27 22:35:00|96623.7|96517.5|96616|96529.3|96639.8|96548.7|96604.3|96510.4|592
1582843200000|2020-02-27 22:40:00|96615.7|96530.6|96602.5|96509.5|96635.4|96538.5|96599.8|96496|782
1582843500000|2020-02-27 22:45:00|96602.6|96509.6|96607.2|96499.7|96619.1|96525.4|96592.7|96492.6|608
1582843800000|2020-02-27 22:50:00|96605.7|96500.2|96615.8|96505.3|96617.3|96516.9|96604.9|96490.2|626
1582844100000|2020-02-27 22:55:00|96617|96506.5|96600.9|96511.6|96625.1|96535.5|96579.7|96497.9|603
1582844400000|2020-02-27 23:00:00|96602.6|96502.5|96597.9|96523.6|96617|96540.8|96569|96502.5|1141
1582844700000|2020-02-27 23:05:00|96600.8|96525.7|96616.7|96543.8|96631.4|96570.5|96590|96524.2|1204
1582845000000|2020-02-27 23:10:00|96619|96546|96608.5|96558.5|96619.2|96560.8|96589.2|96528.9|983
1582845300000|2020-02-27 23:15:00|96620.6|96547.1|96599.9|96549.9|96626.4|96566.7|96592.8|96534.7|947
1582845600000|2020-02-27 23:20:00|96600.2|96550.2|96606.1|96556.1|96614.3|96560.8|96598|96534|875
1582845900000|2020-02-27 23:25:00|96606.4|96556.4|96627.7|96577.7|96640.6|96584.7|96602.6|96539.1|815
1582846200000|2020-02-27 23:30:00|96627.9|96577.9|96633.4|96583.4|96646.9|96589.1|96625.3|96561.6|790
1582846500000|2020-02-27 23:35:00|96631.5|96581.5|96621.6|96571.6|96660.4|96610.4|96600.7|96539.5|1008
1582846800000|2020-02-27 23:40:00|96621.4|96571.4|96646.7|96596.7|96647.2|96597.2|96618.2|96565.6|936
1582847100000|2020-02-27 23:45:00|96647.1|96597.1|96656.5|96606.5|96659|96609|96642|96592|782
1582847400000|2020-02-27 23:50:00|96655.8|96605.8|96658.5|96608.5|96662|96612|96648.5|96598.5|677
1582847700000|2020-02-27 23:55:00|96658.7|96608.7|96674.1|96624.1|96679.7|96629.2|96656.7|96606.7|810
1582848000000|2020-02-28 00:00:00|96675|96625|96600.7|96550.7|96685.2|96635.2|96588.3|96538.3|1283
1582848300000|2020-02-28 00:05:00|96601.3|96551.3|96636.5|96586.5|96637.5|96587.5|96596.1|96546.1|1135
1582848600000|2020-02-28 00:10:00|96636.4|96586.4|96638.8|96588.8|96643.2|96593.2|96616.2|96566.2|980
1582848900000|2020-02-28 00:15:00|96636.2|96586.2|96698.7|96648.7|96704.4|96654.4|96632.8|96582.8|1041
1582849200000|2020-02-28 00:20:00|96698.5|96648.5|96679.6|96629.6|96698.7|96648.7|96672.9|96622.9|900
1582849500000|2020-02-28 00:25:00|96680.1|96630.1|96681.3|96631.3|96687.5|96637.5|96673.9|96623.9|857
1582849800000|2020-02-28 00:30:00|96680.6|96630.6|96678.3|96628.3|96687.1|96637.1|96672.7|96622.7|766
1582850100000|2020-02-28 00:35:00|96679.8|96629.8|96672.8|96622.8|96686.2|96636.2|96671.3|96621.3|709
1582850400000|2020-02-28 00:40:00|96672.9|96622.9|96667.1|96617.1|96677.7|96627.7|96660.9|96610.9|841
1582850700000|2020-02-28 00:45:00|96666.7|96616.7|96660|96610|96673.4|96623.4|96659.7|96609.7|667
1582851000000|2020-02-28 00:50:00|96660.6|96610.6|96672.5|96622.5|96674.6|96624.6|96657.8|96607.8|734
1582851300000|2020-02-28 00:55:00|96674|96624|96689.4|96639.4|96690.4|96640.4|96663.1|96613.1|1040
1582851600000|2020-02-28 01:00:00|96689.1|96639.1|96725.8|96675.8|96754.4|96704.4|96684.4|96634.4|1395
1582851900000|2020-02-28 01:05:00|96725.6|96675.6|96730.2|96680.2|96749.6|96699.6|96712.9|96662.9|1085
1582852200000|2020-02-28 01:10:00|96729.7|96679.7|96723.1|96673.1|96736.4|96686.4|96718.5|96668.5|977
1582852500000|2020-02-28 01:15:00|96723.2|96673.2|96727.1|96677.1|96734.7|96684.7|96720.2|96670.2|1099
1582852800000|2020-02-28 01:20:00|96728.9|96678.9|96816.4|96742.7|96823.2|96761.3|96723.2|96670.7|1091
1582853100000|2020-02-28 01:25:00|96815.3|96741.5|96797.5|96721|96819.8|96758.4|96767.2|96684.4|1518
1582853400000|2020-02-28 01:30:00|96796.6|96720.9|96827.9|96777.9|96855.4|96798.2|96774.5|96713.1|1672
1582853700000|2020-02-28 01:35:00|96828.2|96778.2|96836.4|96786.4|96852.7|96802.7|96813.6|96763.6|1427
1582854000000|2020-02-28 01:40:00|96843.6|96773|96829.3|96779.3|96845.8|96793.9|96797.4|96739.8|1336
1582854300000|2020-02-28 01:45:00|96830.5|96780.5|96821.5|96771.5|96849.1|96799.1|96802.9|96745.7|1015
1582854600000|2020-02-28 01:50:00|96821.3|96771.3|96895.5|96845.5|96915.9|96854.6|96817|96754.4|1637
1582854900000|2020-02-28 01:55:00|96895.7|96845.7|96898.9|96848.9|96921.1|96867|96891.3|96837.7|1260
1582855200000|2020-02-28 02:00:00|96899|96849|96919.3|96869.3|96958.1|96908.1|96895.4|96845.4|1073
1582855500000|2020-02-28 02:05:00|96919.2|96869.2|96918.4|96868.4|96927.2|96877.2|96910|96860|850
1582855800000|2020-02-28 02:10:00|96916.9|96866.9|96925.1|96875.1|96927|96890.8|96900.6|96850.6|923
1582856100000|2020-02-28 02:15:00|96925.5|96875.5|96908.4|96858.4|96934.6|96889.9|96903.1|96853.1|958
1582856400000|2020-02-28 02:20:00|96908.3|96858.3|96928.2|96878.2|96931|96881|96905|96855|785
1582856700000|2020-02-28 02:25:00|96929.3|96879.3|96912.4|96862.4|96935|96885|96907.6|96857.6|1022
1582857000000|2020-02-28 02:30:00|96912.7|96862.7|96915.6|96865.6|96918.9|96868.9|96888.1|96838.1|1044
1582857300000|2020-02-28 02:35:00|96917.4|96867.4|96920.3|96870.3|96948.1|96910|96908.6|96860.1|1337
1582857600000|2020-02-28 02:40:00|96921.6|96871.6|96906.5|96856.5|96936.8|96896.8|96889.5|96852.6|971
1582857900000|2020-02-28 02:45:00|96907.6|96857.6|96909.2|96859.2|96912|96869.7|96887.9|96848.5|760
1582858200000|2020-02-28 02:50:00|96909.3|96859.3|96912.8|96862.8|96913.3|96872.5|96897|96853.3|629
1582858500000|2020-02-28 02:55:00|96913.5|96863.5|96956.1|96906.1|96960.5|96913.8|96907.3|96857.3|1043
1582858800000|2020-02-28 03:00:00|96942.6|96917.6|97046.3|96996.3|97059.6|97007|96942.6|96904.4|1010
1582859100000|2020-02-28 03:05:00|97046.1|96996.1|97038.2|96988.2|97047.5|96997.5|97030.9|96980.9|1119
1582859400000|2020-02-28 03:10:00|97039.6|96989.6|97038.7|96988.7|97043.2|96993.2|97027.6|96977.6|1321
1582859700000|2020-02-28 03:15:00|97037.8|96987.8|97106.2|97056.2|97111.2|97061.2|97036.9|96986.9|1370
1582860000000|2020-02-28 03:20:00|97106.6|97056.6|97095.9|97045.9|97121.8|97071.8|97074.2|97016.6|1295
1582860300000|2020-02-28 03:25:00|97096.3|97046.3|97093.5|97043.5|97113|97063|97090.5|97018|1418
1582860600000|2020-02-28 03:30:00|97093.4|97043.4|97104.8|97054.8|97120.9|97070.9|97091.8|97033|1446
1582860900000|2020-02-28 03:35:00|97104.9|97054.9|97100.5|97050.5|97109.4|97059.4|97072.3|97022.3|1362
1582861200000|2020-02-28 03:40:00|97100.3|97050.3|97147.6|97097.6|97177.1|97127.1|97100.3|97050.3|1409
1582861500000|2020-02-28 03:45:00|97148|97098|97155.5|97105.5|97169.5|97119.5|97146.2|97096.2|1103
1582861800000|2020-02-28 03:50:00|97155.8|97105.8|97162.9|97112.9|97178.7|97128.7|97146.4|97096.4|1353
1582862100000|2020-02-28 03:55:00|97163.2|97113.2|97186.7|97136.7|97188|97138|97162.4|97112.4|1119
1582862400000|2020-02-28 04:00:00|97186.3|97136.3|97184.9|97134.9|97199.2|97149.2|97180.6|97130.6|1199
1582862700000|2020-02-28 04:05:00|97184.8|97134.8|97167.3|97117.3|97187.4|97137.4|97162.9|97112.9|1130
1582863000000|2020-02-28 04:10:00|97167.1|97117.1|97152.7|97102.7|97169.5|97119.5|97145.6|97095.6|1263
1582863300000|2020-02-28 04:15:00|97154.6|97104.6|97162.4|97112.4|97168.4|97118.4|97143.9|97093.9|1310
1582863600000|2020-02-28 04:20:00|97162.5|97112.5|97145.2|97095.2|97162.5|97112.5|97130.5|97080.5|1209
1582863900000|2020-02-28 04:25:00|97145.3|97095.3|97125.1|97075.1|97145.3|97095.3|97118.9|97068.9|1123
1582864200000|2020-02-28 04:30:00|97125|97075|97131.1|97081.1|97134.7|97084.7|97122.7|97072.7|753
1582864500000|2020-02-28 04:35:00|97130.6|97080.6|97121.3|97071.3|97131.5|97081.5|97118.5|97068.5|770
1582864800000|2020-02-28 04:40:00|97121.4|97071.4|97118.1|97068.1|97130.6|97080.5|97102.1|97047.9|1387
1582865100000|2020-02-28 04:45:00|97117.6|97067.6|97117|97067|97128.8|97087.4|97093.8|97057.9|971
1582865400000|2020-02-28 04:50:00|97117.8|97067.8|97069.4|97019.4|97117.8|97067.8|97063.6|97015.6|1002
1582865700000|2020-02-28 04:55:00|97069.2|97019.2|97133.2|97083.2|97142.4|97105.8|97069.2|97019.2|1138
1582866000000|2020-02-28 05:00:00|97133.8|97083.8|97138.4|97088.4|97152.8|97111.2|97128|97081.3|1081
1582866300000|2020-02-28 05:05:00|97138.3|97088.3|97129.4|97079.4|97155.1|97105.1|97121.8|97071.8|1255
1582866600000|2020-02-28 05:10:00|97129.5|97079.5|97117.6|97067.6|97147|97097|97117.1|97067.1|1090
1582866900000|2020-02-28 05:15:00|97117.7|97067.7|97134.8|97084.8|97137.6|97087.6|97102.5|97052.5|911
1582867200000|2020-02-28 05:20:00|97134.4|97084.4|97093.7|97043.7|97136.9|97086.9|97093.5|97043.5|1168
1582867500000|2020-02-28 05:25:00|97093.9|97043.9|97090.3|97040.3|97094.4|97051.9|97060.5|97010.5|1334
1582867800000|2020-02-28 05:30:00|97089.5|97039.5|97114.6|97064.6|97120.5|97072.4|97088.9|97038.9|1394
1582868100000|2020-02-28 05:35:00|97113.3|97063.3|97103.5|97053.5|97131.1|97088.3|97077.2|97045.4|1130
1582868400000|2020-02-28 05:40:00|97101.5|97051.5|97108.7|97058.7|97132.2|97090.6|97095.1|97045.6|1171
1582868700000|2020-02-28 05:45:00|97110.4|97060.4|97076.4|97051.4|97121.6|97077.8|97062.2|97033.8|1233
1582869000000|2020-02-28 05:50:00|97076.1|97051.1|97098.1|97048.1|97101.2|97053.7|97065.3|97025.3|1169
1582869300000|2020-02-28 05:55:00|97097.7|97047.7|97156.1|97106.1|97160.3|97110.3|97076.6|97026.6|1317
1582869600000|2020-02-28 06:00:00|97155.5|97105.5|97076.6|97026.6|97169.1|97119.1|97051.7|97001.7|1983
1582869900000|2020-02-28 06:05:00|97075.4|97025.4|97075.9|97025.9|97081.7|97031.7|97065.3|97015.3|1517
1582870200000|2020-02-28 06:10:00|97075.8|97025.8|97077.3|97027.3|97087.2|97037.2|97067.6|97017.6|1086
1582870500000|2020-02-28 06:15:00|97076.9|97026.9|97057.1|97007.1|97108.7|97058.7|97057.1|97007.1|1307
1582870800000|2020-02-28 06:20:00|97053.1|97003.1|97096.3|97046.3|97107.2|97057.2|97025.7|96975.7|1269
1582871100000|2020-02-28 06:25:00|97096|97046|97056.2|97006.2|97114.3|97064.3|97053.2|96995.1|1603
1582871400000|2020-02-28 06:30:00|97056.1|97006.1|97070.6|97020.6|97145.1|97095.1|97055.9|97005.9|1277
1582871700000|2020-02-28 06:35:00|97070.5|97020.5|97053.9|97003.9|97089.3|97039.3|97044.1|96994.1|1198
1582872000000|2020-02-28 06:40:00|97054.9|97004.9|97008.7|96958.7|97059.6|97009.6|96984.7|96952.2|1327
1582872300000|2020-02-28 06:45:00|97008.2|96958.2|97016.9|96966.9|97017.8|96967.8|96961.3|96923|1431
1582872600000|2020-02-28 06:50:00|97016.2|96966.2|97024.3|96974.3|97054.2|97004.2|97006|96965.9|1288
1582872900000|2020-02-28 06:55:00|97024.2|96974.2|97059.9|97009.9|97065.8|97015.8|97022.1|96972.2|1163
1582873200000|2020-02-28 07:00:00|97059.8|97009.8|96959.8|96934.8|97059.8|97009.8|96947.6|96910.6|2139
1582873500000|2020-02-28 07:05:00|96959.6|96934.6|97037.7|96987.7|97056.6|97031.6|96959.6|96924.4|2321
1582873800000|2020-02-28 07:10:00|97036.9|96986.9|97071.7|97021.7|97072.8|97035.1|97006.7|96978.9|2078
1582874100000|2020-02-28 07:15:00|97072.1|97022.1|97038.8|97013.8|97072.4|97036.9|97019.8|96994.8|2108
1582874400000|2020-02-28 07:20:00|97038.4|97013.4|97000.2|96975.2|97051.3|97026.3|96986.6|96961.6|2238
1582874700000|2020-02-28 07:25:00|96999.8|96974.8|96996.3|96971.3|97037.6|97012.6|96985.9|96960.9|1850
1582875000000|2020-02-28 07:30:00|96995.3|96970.3|96944.6|96919.6|97017|96992|96933.3|96908.3|2234
1582875300000|2020-02-28 07:35:00|96944.8|96919.8|96994.8|96969.8|97001.1|96976.1|96942.9|96917.9|2391
1582875600000|2020-02-28 07:40:00|96994.3|96969.3|97024.4|96999.4|97045.1|97020.1|96983.5|96958.5|2207
1582875900000|2020-02-28 07:45:00|97026.8|97001.8|97035.5|97010.5|97073.1|97048.1|97005.3|96980.3|2590
1582876200000|2020-02-28 07:50:00|97035.7|97010.7|97090.9|97065.9|97122.8|97097.8|97031.3|97006.3|2320
1582876500000|2020-02-28 07:55:00|97090.6|97065.6|97120.5|97070.5|97152.4|97127.4|97084.8|97059.8|2201
1582876800000|2020-02-28 08:00:00|97119.8|97069.8|96949.5|96924.5|97119.8|97083.6|96925.8|96900.8|2801
1582877100000|2020-02-28 08:05:00|96949.6|96924.6|96864.2|96839.2|96966.5|96941.5|96862.9|96837.9|3044
1582877400000|2020-02-28 08:10:00|96864.5|96839.5|96898.1|96873.1|96904.7|96879.7|96806.2|96781.2|2964
1582877700000|2020-02-28 08:15:00|96898.4|96873.4|96816.3|96791.3|96923.1|96898.1|96755.5|96730.5|2848
1582878000000|2020-02-28 08:20:00|96816.5|96791.5|96683.8|96658.8|96853.3|96828.3|96670.4|96645.4|2979
1582878300000|2020-02-28 08:25:00|96682.8|96657.8|96749.4|96619.9|96776.5|96671.8|96621.3|96596.3|2410
1582878600000|2020-02-28 08:30:00|96762.5|96619.5|96876.7|96851.7|96883.2|96858.2|96716.7|96619.5|2630
1582878900000|2020-02-28 08:35:00|96877|96852|96853.9|96828.9|96895|96870|96814.5|96789.5|2948
1582879200000|2020-02-28 08:40:00|96853.6|96828.6|96898.6|96873.6|96982.9|96957.9|96848.2|96823.2|2933
1582879500000|2020-02-28 08:45:00|96898.2|96873.2|96820|96795|96945.7|96920.7|96790.8|96765.8|2848
1582879800000|2020-02-28 08:50:00|96820.5|96795.5|96874.2|96849.2|96886.1|96849.5|96806.6|96781.6|2162
1582880100000|2020-02-28 08:55:00|96874.3|96849.3|96952.2|96902.2|96980.1|96942.8|96870.6|96845.6|2541
1582880400000|2020-02-28 09:00:00|96951.6|96901.6|96882.5|96857.5|96991.3|96963.4|96880.9|96855.9|2643
1582880700000|2020-02-28 09:05:00|96883.1|96858.1|96814.2|96789.2|96895.9|96870.9|96788.5|96763.5|2674
1582881000000|2020-02-28 09:10:00|96813.6|96788.6|96758.8|96733.8|96841.6|96816.6|96704.5|96679.5|2759
1582881300000|2020-02-28 09:15:00|96758.6|96733.6|96768.2|96743.2|96775|96750|96724.9|96699.9|2581
1582881600000|2020-02-28 09:20:00|96767.6|96742.6|96827.9|96802.9|96842.4|96817.4|96762.5|96737.5|2625
1582881900000|2020-02-28 09:25:00|96827.6|96802.6|96768.5|96743.5|96847|96822|96728.2|96703.2|2526
1582882200000|2020-02-28 09:30:00|96767.9|96742.9|96709.8|96684.8|96780.7|96755.7|96702.9|96677.9|2675
1582882500000|2020-02-28 09:35:00|96709.7|96684.7|96682.5|96657.5|96773.6|96748.6|96676.4|96651.4|2359
1582882800000|2020-02-28 09:40:00|96683.4|96658.4|96576|96551|96688.4|96663.4|96550.3|96525.3|2796
1582883100000|2020-02-28 09:45:00|96575.5|96550.5|96554.8|96529.8|96617.1|96592.1|96545.5|96520.5|2806
1582883400000|2020-02-28 09:50:00|96555.2|96530.2|96605.5|96580.5|96613.2|96588.2|96535.7|96510.7|2687
1582883700000|2020-02-28 09:55:00|96605.4|96580.4|96504.2|96479.2|96606.1|96581.1|96479.1|96454.1|2617
1582884000000|2020-02-28 10:00:00|96509.9|96484.9|96516.8|96491.8|96556.2|96520.4|96474.8|96449.8|2604
1582884300000|2020-02-28 10:05:00|96517|96492|96520.6|96495.6|96545.8|96520.8|96486|96461|2481
1582884600000|2020-02-28 10:10:00|96519.7|96494.7|96542.2|96517.2|96558.1|96533.1|96483.4|96458.4|2329
1582884900000|2020-02-28 10:15:00|96542.1|96517.1|96554.5|96529.5|96566.2|96541.2|96469.2|96444.2|2589
1582885200000|2020-02-28 10:20:00|96554.9|96529.9|96608.1|96583.1|96617.9|96592.9|96536.1|96511.1|2370
1582885500000|2020-02-28 10:25:00|96607.9|96582.9|96623.9|96598.9|96684.5|96659.5|96592.5|96567.5|2490
1582885800000|2020-02-28 10:30:00|96624|96599|96705|96680|96720.8|96695.8|96621.2|96596.2|2344
1582886100000|2020-02-28 10:35:00|96704.9|96679.9|96681.2|96656.2|96715.5|96690.5|96657.6|96632.6|1992
1582886400000|2020-02-28 10:40:00|96682.4|96657.4|96715.6|96690.6|96718.5|96693.5|96673.9|96648.9|2083
1582886700000|2020-02-28 10:45:00|96715.4|96690.4|96684.8|96659.8|96721.6|96696.6|96683.8|96658.8|2021
1582887000000|2020-02-28 10:50:00|96683.5|96658.5|96734.8|96709.8|96737.9|96712.9|96674.5|96649.5|2114
1582887300000|2020-02-28 10:55:00|96735.1|96710.1|96734|96709|96743.5|96718.5|96675.9|96650.9|2312
1582887600000|2020-02-28 11:00:00|96734.3|96709.3|96715.8|96690.8|96743.1|96718.1|96706.3|96681.3|2149
1582887900000|2020-02-28 11:05:00|96716.5|96691.5|96787.5|96762.5|96788.8|96763.8|96709.7|96684.7|2001
1582888200000|2020-02-28 11:10:00|96787.7|96762.7|96762.5|96737.5|96796.4|96771.4|96731.7|96706.7|2311
1582888500000|2020-02-28 11:15:00|96762.3|96737.3|96759.4|96734.4|96771.7|96746.7|96711.6|96686.6|2245
1582888800000|2020-02-28 11:20:00|96758.7|96733.7|96797.8|96772.8|96797.9|96772.9|96738.9|96713.9|1931
1582889100000|2020-02-28 11:25:00|96797.9|96772.9|96973.3|96948.3|96982.4|96957.4|96791.8|96766.8|2414
1582889400000|2020-02-28 11:30:00|96973.2|96948.2|96935.6|96910.6|97050.4|97025.4|96922.4|96897.4|2514
1582889700000|2020-02-28 11:35:00|96935.4|96910.4|96959.8|96934.8|97009.7|96984.7|96934.8|96909.8|1995
1582890000000|2020-02-28 11:40:00|96960|96935|96992.5|96967.5|97035|97010|96959.3|96934.3|2275
1582890300000|2020-02-28 11:45:00|96993.7|96968.7|96950.6|96925.6|97004.4|96979.4|96938.9|96913.9|2094
1582890600000|2020-02-28 11:50:00|96950.4|96925.4|97133.3|97108.3|97142.7|97117.7|96950|96925|2591
1582890900000|2020-02-28 11:55:00|97134|97109|97145.6|97120.6|97193.5|97168.5|97102.4|97077.4|2769
1582891200000|2020-02-28 12:00:00|97145|97120|97120.2|97095.2|97175.5|97150.5|97101.2|97076.2|2370
1582891500000|2020-02-28 12:05:00|97120|97095|97094.8|97069.8|97159.2|97134.2|97083|97058|2139
1582891800000|2020-02-28 12:10:00|97095.1|97070.1|97064.5|97039.5|97116.7|97091.7|97037.5|97012.5|2273
1582892100000|2020-02-28 12:15:00|97064.3|97039.3|97083.2|97058.2|97105.1|97080.1|97058.6|97033.6|2229
1582892400000|2020-02-28 12:20:00|97082.2|97057.2|97053.3|97028.3|97094|97069|96986.1|96961.1|2728
1582892700000|2020-02-28 12:25:00|97050.6|97025.6|97147.1|97122.1|97164.6|97139.6|97048.7|97023.7|2548
1582893000000|2020-02-28 12:30:00|97146.9|97121.9|97125.2|97100.2|97151.2|97126.2|97057|97028.6|2536
1582893300000|2020-02-28 12:35:00|97125.1|97100.1|97132.3|97107.3|97151.2|97126.2|97086|97061|2121
1582893600000|2020-02-28 12:40:00|97132.2|97107.2|97112.6|97087.6|97141.5|97116.5|97051.5|97026.5|2278
1582893900000|2020-02-28 12:45:00|97112|97087|97115.3|97090.3|97123.7|97098.7|97081.2|97056.2|2392
1582894200000|2020-02-28 12:50:00|97114.8|97089.8|97118.8|97093.8|97132|97107|97087.3|97062.3|2038
1582894500000|2020-02-28 12:55:00|97118.5|97093.5|97137.6|97112.6|97155.9|97130.9|97110.2|97085.2|1957
1582894800000|2020-02-28 13:00:00|97136.9|97111.9|97178.9|97153.9|97183.5|97158.5|97110.2|97073.7|2360
1582895100000|2020-02-28 13:05:00|97179.1|97154.1|97140.1|97115.1|97179.4|97154.4|97109.2|97084.2|2683
1582895400000|2020-02-28 13:10:00|97139.9|97114.9|97245.6|97220.6|97251.2|97226.2|97135.1|97110.1|2628
1582895700000|2020-02-28 13:15:00|97244.7|97219.7|97225.6|97200.6|97275.1|97250.1|97208.9|97183.9|2829
1582896000000|2020-02-28 13:20:00|97223.5|97198.5|97300|97275|97334.8|97309.8|97223.5|97198.5|2942
1582896300000|2020-02-28 13:25:00|97299.8|97274.8|97358.6|97281.2|97358.6|97314.9|97281.2|97256.2|2110
1582896600000|2020-02-28 13:30:00|97353.6|97279.2|97278.5|97253.5|97361.8|97316.5|97267.3|97242.3|2674
1582896900000|2020-02-28 13:35:00|97278|97253|97224.8|97199.8|97282.5|97257.5|97216.2|97191.2|2697
1582897200000|2020-02-28 13:40:00|97225.1|97200.1|97322.6|97297.6|97338.1|97313.1|97224|97199|2798
1582897500000|2020-02-28 13:45:00|97323|97298|97335.8|97310.8|97395.1|97370.1|97311.6|97286.6|2990
1582897800000|2020-02-28 13:50:00|97335.9|97310.9|97228.7|97203.7|97351.4|97326.4|97205.2|97180.2|3139
1582898100000|2020-02-28 13:55:00|97228.9|97203.9|97248.9|97223.9|97259.4|97234.4|97182.8|97157.8|3189
1582898400000|2020-02-28 14:00:00|97249|97224|97217.9|97192.9|97278.1|97253.1|97181.7|97156.7|3024
1582898700000|2020-02-28 14:05:00|97217.8|97192.8|97253|97228|97269.9|97244.9|97188.1|97163.1|3193
1582899000000|2020-02-28 14:10:00|97252.8|97227.8|97263.3|97238.3|97271.8|97246.8|97233.8|97208.8|2584
1582899300000|2020-02-28 14:15:00|97266.8|97241.8|97229.5|97204.5|97300.1|97275.1|97186.2|97161.2|2999
1582899600000|2020-02-28 14:20:00|97229.3|97204.3|97234.5|97209.5|97266.5|97241.5|97228.8|97203.8|2785
1582899900000|2020-02-28 14:25:00|97235|97210|97396.6|97371.6|97411|97386|97217.4|97192.4|3134
1582900200000|2020-02-28 14:30:00|97396.9|97371.9|97448.1|97423.1|97491.6|97466.6|97395.5|97370.5|3580
1582900500000|2020-02-28 14:35:00|97449.6|97424.6|97432.9|97407.9|97470.6|97445.6|97414.5|97389.5|2976
1582900800000|2020-02-28 14:40:00|97433.2|97408.2|97565.7|97540.7|97578.7|97553.7|97429.8|97404.8|2365
1582901100000|2020-02-28 14:45:00|97564.8|97539.8|97475.2|97450.2|97574.5|97549.5|97462|97437|3014
1582901400000|2020-02-28 14:50:00|97475.3|97450.3|97443|97418|97476.9|97451.9|97387.3|97362.3|3330
1582901700000|2020-02-28 14:55:00|97442.9|97417.9|97447.7|97397.7|97491.8|97466.8|97374.7|97349.7|2839
1582902000000|2020-02-28 15:00:00|97448.7|97398.7|97399.4|97374.4|97479.3|97454.3|97392.7|97367.7|3058
1582902300000|2020-02-28 15:05:00|97399.3|97374.3|97424.8|97399.8|97425.9|97400.9|97368.5|97343.5|3233
1582902600000|2020-02-28 15:10:00|97424.9|97399.9|97414.3|97389.3|97450.7|97425.7|97342.5|97317.5|3179
1582902900000|2020-02-28 15:15:00|97414.5|97389.5|97445.5|97420.5|97465.9|97440.9|97382.4|97357.4|3036
1582903200000|2020-02-28 15:20:00|97445.3|97420.3|97481.1|97456.1|97507|97482|97418.2|97393.2|3074
1582903500000|2020-02-28 15:25:00|97481.8|97456.8|97411|97386|97504.5|97479.5|97398.5|97373.5|3234
1582903800000|2020-02-28 15:30:00|97411.3|97386.3|97422.7|97397.7|97437.4|97412.4|97401.4|97376.4|3274
1582904100000|2020-02-28 15:35:00|97423.1|97398.1|97391.7|97366.7|97450.6|97425.6|97377.1|97352.1|3427
1582904400000|2020-02-28 15:40:00|97391.5|97366.5|97408.6|97383.6|97482.1|97457.1|97371|97346|3430
1582904700000|2020-02-28 15:45:00|97409.1|97384.1|97348.3|97323.3|97420.1|97395.1|97347.4|97322.4|3500
1582905000000|2020-02-28 15:50:00|97348.4|97323.4|97411.9|97386.9|97421.6|97396.6|97306.2|97281.2|3340
1582905300000|2020-02-28 15:55:00|97411.6|97386.6|96914.7|96889.7|97411.6|97386.6|96858.6|96831.1|3731
1582905600000|2020-02-28 16:00:00|96912.7|96887.7|96950.5|96925.5|97005.1|96980.1|96894.4|96869.4|3601
1582905900000|2020-02-28 16:05:00|96950.8|96925.8|96893.2|96868.2|96980.2|96955.2|96848.1|96823.1|3156
1582906200000|2020-02-28 16:10:00|96892.3|96867.3|96968.2|96943.2|96975.6|96950.6|96826.7|96801.7|3423
1582906500000|2020-02-28 16:15:00|96967.9|96942.9|96988.5|96963.5|97029.2|97004.2|96910.4|96885.4|3416
1582906800000|2020-02-28 16:20:00|96989.6|96964.6|96872.2|96847.2|97008.7|96983.7|96853.1|96828.1|3304
1582907100000|2020-02-28 16:25:00|96871.5|96846.5|96800|96775|96914.8|96889.8|96799.1|96774.1|3011
1582907400000|2020-02-28 16:30:00|96799.3|96774.3|96855.2|96830.2|96860.9|96835.6|96755.5|96730.5|2811
1582907700000|2020-02-28 16:35:00|96855.4|96830.4|96770.4|96745.4|96860.6|96835.6|96770|96745|2499
1582908000000|2020-02-28 16:40:00|96769.6|96744.6|96832.3|96807.3|96854.4|96829.4|96766.1|96741.1|2703
1582908300000|2020-02-28 16:45:00|96834|96809|96859.2|96834.2|96878.7|96843.3|96803.6|96778.6|2281
1582908600000|2020-02-28 16:50:00|96858.9|96833.9|96824.7|96799.7|96858.9|96833.9|96790.4|96765.4|2277
1582908900000|2020-02-28 16:55:00|96824.8|96799.8|96823.2|96798.2|96829.8|96804.8|96758.1|96733.1|2374
1582909200000|2020-02-28 17:00:00|96823.4|96798.4|96768.8|96743.8|96826.8|96801.8|96759.6|96730.7|2249
1582909500000|2020-02-28 17:05:00|96768.3|96743.3|96857.1|96832.1|96880.1|96848.3|96758.4|96726.4|2388
1582909800000|2020-02-28 17:10:00|96857.7|96832.7|96885.1|96860.1|96888.3|96863.3|96834.6|96809.6|2049
1582910100000|2020-02-28 17:15:00|96884.9|96859.9|96816.8|96791.8|96887.2|96862.2|96813.3|96786.2|2180
1582910400000|2020-02-28 17:20:00|96816.2|96791.2|96813.5|96788.5|96829.8|96791.4|96785.3|96751.9|1920
1582910700000|2020-02-28 17:25:00|96814.5|96789.5|96834.9|96809.9|96871.9|96846.9|96813.1|96788.1|2142
1582911000000|2020-02-28 17:30:00|96834.7|96809.7|96821.4|96796.4|96885.9|96860.9|96818.7|96793.7|2252
1582911300000|2020-02-28 17:35:00|96821.2|96796.2|96819.4|96794.4|96823.4|96798.4|96766.5|96741.5|2105
1582911600000|2020-02-28 17:40:00|96819.3|96794.3|96926.3|96901.3|96974.4|96937.3|96781.2|96756.2|2229
1582911900000|2020-02-28 17:45:00|96926.5|96901.5|96917.2|96892.2|96949.5|96924|96905.7|96879.4|2136
1582912200000|2020-02-28 17:50:00|96917.6|96892.6|96868|96843|96917.6|96892.6|96856.4|96831.4|1981
1582912500000|2020-02-28 17:55:00|96867.8|96842.8|96868.1|96818.1|96878.3|96846.4|96838|96813|1681
1582912800000|2020-02-28 18:00:00|96867|96817|96887.9|96837.9|96888.7|96846.1|96840.4|96813.2|1925
1582913100000|2020-02-28 18:05:00|96888.2|96838.2|96924|96899|96944.1|96910.5|96883.8|96838.2|1747
1582913400000|2020-02-28 18:10:00|96924.3|96899.3|96863.1|96838.1|96947.8|96910|96862|96837|2441
1582913700000|2020-02-28 18:15:00|96863.5|96838.5|96912.9|96887.9|96917.1|96892.1|96863.5|96838.5|2068
1582914000000|2020-02-28 18:20:00|96913.3|96888.3|96876.1|96851.1|96916.8|96891.8|96871.9|96846.9|1949
1582914300000|2020-02-28 18:25:00|96876|96851|96882.2|96857.2|96903.2|96878.2|96870|96845|1511
1582914600000|2020-02-28 18:30:00|96882|96857|96893.9|96868.9|96915.7|96875.2|96848.7|96823.7|1696
1582914900000|2020-02-28 18:35:00|96893.2|96868.2|96891.1|96841.1|96972.8|96936.4|96886.8|96837.8|2051
1582915200000|2020-02-28 18:40:00|96891.2|96841.2|96877.2|96827.2|96894.3|96859|96863.4|96825.8|1912
1582915500000|2020-02-28 18:45:00|96877.3|96827.3|96901.3|96851.3|96914.7|96872.4|96858.6|96822.5|1975
1582915800000|2020-02-28 18:50:00|96901.5|96851.5|96876.1|96851.1|96901.5|96864.6|96852.9|96822.5|1767
1582916100000|2020-02-28 18:55:00|96876.3|96851.3|96900.5|96875.5|96922.4|96887.4|96872.2|96836.6|1571
1582916400000|2020-02-28 19:00:00|96900|96875|96897.3|96872.3|96923.3|96896|96889|96850.6|1832
1582916700000|2020-02-28 19:05:00|96897.5|96872.5|96880.7|96830.7|96914.5|96878.5|96832.2|96807.2|1713
1582917000000|2020-02-28 19:10:00|96879.8|96829.8|96917.6|96892.6|96937.4|96909.8|96867.4|96829.6|1955
1582917300000|2020-02-28 19:15:00|96917.4|96892.4|97005.4|96955.4|97027.9|96990.1|96899.9|96874.9|1727
1582917600000|2020-02-28 19:20:00|97005.6|96955.6|96943.2|96893.2|97015.6|96968.4|96940.2|96890.2|1958
1582917900000|2020-02-28 19:25:00|96943.3|96893.3|96827.2|96802.2|96943.6|96894|96827.2|96802.2|1867
1582918200000|2020-02-28 19:30:00|96827.3|96802.3|96511.5|96461.5|96923|96873|96503|96453|3015
1582918500000|2020-02-28 19:35:00|96512.2|96462.2|96495.1|96445.1|96517.3|96467.3|96411.3|96361.3|2793
1582918800000|2020-02-28 19:40:00|96493.6|96443.6|96480.5|96430.5|96509.3|96459.3|96441.2|96391.2|2460
1582919100000|2020-02-28 19:45:00|96480.8|96430.8|96422|96397|96482.9|96432.9|96370.3|96320.3|2393
1582919400000|2020-02-28 19:50:00|96422.1|96397.1|96463.5|96438.5|96496.6|96471.6|96418.3|96393.3|2403
1582919700000|2020-02-28 19:55:00|96463.7|96438.7|96457.5|96407.5|96479.1|96446.2|96413.4|96368|2515
1582920000000|2020-02-28 20:00:00|96459.8|96409.8|96477.6|96427.6|96503.6|96467|96441.5|96391.5|2187
1582920300000|2020-02-28 20:05:00|96478.1|96428.1|96382.5|96332.5|96484.6|96434.6|96368.5|96329.3|1999
1582920600000|2020-02-28 20:10:00|96383.3|96333.3|96419.6|96369.6|96420.7|96370.7|96368.4|96330.5|1940
1582920900000|2020-02-28 20:15:00|96419.2|96369.2|96372.9|96322.9|96420|96373|96368.7|96318.7|1790
1582921200000|2020-02-28 20:20:00|96373.5|96323.5|96307.6|96257.6|96375.3|96325.3|96298.2|96248.2|2008
1582921500000|2020-02-28 20:25:00|96305.9|96255.9|96288.6|96238.6|96306.1|96256.6|96256.8|96221.8|1907
1582921800000|2020-02-28 20:30:00|96288.4|96238.4|96194.1|96144.1|96297.1|96247.1|96192.8|96142.8|2278
1582922100000|2020-02-28 20:35:00|96193.9|96143.9|96188.6|96138.6|96203.4|96153.4|96153.3|96103.3|1850
1582922400000|2020-02-28 20:40:00|96188.2|96138.2|96154.9|96104.9|96194.2|96144.2|96146.9|96096.9|1787
1582922700000|2020-02-28 20:45:00|96154.6|96104.6|96218.9|96168.9|96220.6|96170.6|96152.3|96102.9|1942
1582923000000|2020-02-28 20:50:00|96218.3|96168.3|96171.2|96121.2|96265.7|96202.1|96090.3|96025.5|2183
1582923300000|2020-02-28 20:55:00|96171.4|96121.4|96118|96068|96239.9|96173.4|96100.3|96050.3|2335
1582923600000|2020-02-28 21:00:00|96116.5|96066.5|96100.1|96016.7|96167.1|96070.4|95997|95913|2524
1582923900000|2020-02-28 21:05:00|96099.6|96017.1|96119.7|95998.6|96311|96113.1|96043.2|95843.2|2869
1582924200000|2020-02-28 21:10:00|96117.3|96002.8|96087.7|95984.1|96262.6|96081.3|96023.5|95853.8|2591
1582924500000|2020-02-28 21:15:00|96080.6|95984.7|96132.2|96055.4|96167|96079.6|96024.8|95913.2|1902
1582924800000|2020-02-28 21:20:00|96134.2|96055.9|96265.7|96122.1|96286|96132.9|96119.9|96001.7|1666
1582925100000|2020-02-28 21:25:00|96262.5|96122.8|96212.7|96105.2|96308.1|96171.8|96166.6|96057.7|1795
1582925400000|2020-02-28 21:30:00|96209.1|96108.9|96256.5|96063.9|96268.2|96129.4|96149.1|96029.8|1176
1582925700000|2020-02-28 21:35:00|96258.7|96060.8|96227|96055|96269.6|96083|96161|96006.8|2336
1582926000000|2020-02-28 21:40:00|96224.1|96058.3|96159.7|96053.7|96246.1|96085.8|96140.7|96006.8|1876
1582926300000|2020-02-28 21:45:00|96161.2|96052.5|96154.4|95954.4|96212.5|96082.8|96086.9|95886.9|1329
1582926600000|2020-02-28 21:50:00|96153.6|95953.6|96202.6|96002.6|96236.6|96036.6|96132.2|95932.2|816
1582926900000|2020-02-28 21:55:00|96203|96003|96229.5|96029.5|96237.7|96037.7|96192.1|95992.1|323
1583096400000|2020-03-01 21:00:00|96369.5|96250.6|96421|96196|96425|96260.9|96330.8|96169.5|89
1583096700000|2020-03-01 21:05:00|96357.9|96261.1|96386.7|96220.7|96422|96261.6|96341.4|96196|32
1583097000000|2020-03-01 21:10:00|96334.8|96238.1|96385.6|96219.7|96421|96240.2|96321.7|96183|30
1583097300000|2020-03-01 21:15:00|96381.9|96200.7|96381.9|96200.7|96401.5|96232.5|96321.8|96176.5|8
1583097600000|2020-03-01 21:20:00|96410|96185|96373.5|96196.9|96417|96232.5|96325.7|96164.5|74
1583097900000|2020-03-01 21:25:00|96416.5|96191.5|96390|96165|96416.5|96218.8|96307.1|96152.6|91
1583098200000|2020-03-01 21:30:00|96311.4|96200.7|96276.1|96158.8|96391|96205.6|96265.4|96102.9|71
1583098500000|2020-03-01 21:35:00|96316|96146|96343.3|96176.4|96423.4|96218.1|96276.1|96128.9|86
1583098800000|2020-03-01 21:40:00|96349.2|96206.7|96376.4|96231.2|96429.2|96248.4|96335.7|96110.7|84
1583099100000|2020-03-01 21:45:00|96385.9|96222.6|96363.7|96255.4|96437.4|96255.4|96357.3|96197.3|41
1583099400000|2020-03-01 21:50:00|96402.3|96211.9|96431.5|96206.5|96443|96257.8|96363.7|96196.9|137
1583099700000|2020-03-01 21:55:00|96413.2|96214.3|96451.6|96235.9|96485.9|96277.4|96363.7|96206.7|181
1583100000000|2020-03-01 22:00:00|96458.1|96233.1|96465.4|96284.3|96483.6|96298|96424.1|96233.1|315
1583100300000|2020-03-01 22:05:00|96458.2|96258.2|96469|96327.1|96510.2|96343|96444.7|96254.8|564
1583100600000|2020-03-01 22:10:00|96467.8|96329.1|96436.6|96269.2|96487|96342.4|96424.3|96262.7|510
1583100900000|2020-03-01 22:15:00|96430.4|96277.5|96445.8|96329.1|96468.1|96329.1|96415|96274.5|462
1583101200000|2020-03-01 22:20:00|96450|96312|96459.4|96318.1|96488.2|96338.9|96440.1|96301.8|495
1583101500000|2020-03-01 22:25:00|96460.4|96319.5|96461.3|96307.2|96503.3|96328.9|96441.5|96284.8|479
1583101800000|2020-03-01 22:30:00|96459|96306.2|96429.8|96268.7|96480|96328.2|96408.2|96228.1|682
1583102100000|2020-03-01 22:35:00|96430.2|96268.9|96419|96260.6|96446.7|96287.1|96403|96233.5|577
1583102400000|2020-03-01 22:40:00|96434.4|96261.1|96390|96209.2|96467.3|96279|96366.1|96194.5|615
1583102700000|2020-03-01 22:45:00|96390.3|96209.5|96353.6|96230.3|96432.4|96239.6|96337.3|96174.8|557
1583103000000|2020-03-01 22:50:00|96355.8|96228.8|96372.7|96189.4|96456.8|96256.8|96337.9|96181.3|513
1583103300000|2020-03-01 22:55:00|96370.7|96190.7|96383.4|96198.7|96406.6|96217.9|96325.9|96169.4|1053
1583103600000|2020-03-01 23:00:00|96384.1|96199.4|96244.3|96140.7|96391.3|96199.4|96227|96096.3|1603
1583103900000|2020-03-01 23:05:00|96241.1|96143.4|96134.2|96084.2|96269.1|96192.8|96134.2|96069.6|1419
1583104200000|2020-03-01 23:10:00|96134.8|96084.8|96082.1|96011.8|96174.5|96118.2|96064.8|95993|1483
1583104500000|2020-03-01 23:15:00|96073.6|96023.6|96098.7|96048.7|96135.8|96064|96071.4|96015.9|1517
1583104800000|2020-03-01 23:20:00|96108.9|96038.2|96117.1|96041.1|96119.4|96058.8|96072.8|96013.1|1297
1583105100000|2020-03-01 23:25:00|96117.7|96041.6|96149.4|96099.4|96174.9|96124.9|96101.5|96037.6|1379
1583105400000|2020-03-01 23:30:00|96148.9|96098.9|96185.3|96135.3|96196.7|96146.7|96139.3|96089.3|1478
1583105700000|2020-03-01 23:35:00|96185.5|96135.5|96185.4|96135.4|96193.6|96143.6|96141.6|96091.6|1272
1583106000000|2020-03-01 23:40:00|96182.9|96132.9|96200|96150|96201.5|96151.5|96177.2|96127.2|980
1583106300000|2020-03-01 23:45:00|96202.2|96152.2|96220.8|96170.8|96257.4|96207.4|96202.2|96152.2|1268
1583106600000|2020-03-01 23:50:00|96221.6|96171.6|96212|96162|96223|96173|96205.5|96155.5|795
1583106900000|2020-03-01 23:55:00|96212.2|96162.2|96218.4|96168.4|96236.2|96186.2|96210.2|96160.2|884
1583107200000|2020-03-02 00:00:00|96220.4|96170.4|96265.4|96215.4|96302.1|96252.1|96208.6|96158.6|1621
1583107500000|2020-03-02 00:05:00|96265.2|96215.2|96343.3|96293.3|96344|96294|96265.2|96215.2|1451
1583107800000|2020-03-02 00:10:00|96343.2|96293.2|96309.1|96259.1|96346.7|96296.7|96306.4|96256.4|1305
1583108100000|2020-03-02 00:15:00|96309.5|96259.5|96309.5|96259.5|96317.3|96267.3|96291.9|96241.9|1149
1583108400000|2020-03-02 00:20:00|96309.9|96259.9|96326.3|96276.3|96330.1|96280.1|96301.8|96251.8|911
1583108700000|2020-03-02 00:25:00|96326.5|96276.5|96311.6|96261.6|96327.1|96277.1|96300.9|96250.9|1100
1583109000000|2020-03-02 00:30:00|96311.5|96261.5|96274.3|96224.3|96314.5|96264.5|96267.7|96217.7|1038
1583109300000|2020-03-02 00:35:00|96273.9|96223.9|96234.2|96184.2|96280.2|96230.2|96232.6|96182.6|1055
1583109600000|2020-03-02 00:40:00|96234.6|96184.6|96166.2|96116.2|96241.7|96191.7|96155.4|96105.8|1004
1583109900000|2020-03-02 00:45:00|96166.3|96116.3|96177.4|96127.4|96181.6|96131.6|96147.4|96097.4|898
1583110200000|2020-03-02 00:50:00|96177.7|96127.7|96090|95996.4|96180.4|96130.4|96064.2|95983.6|1663
1583110500000|2020-03-02 00:55:00|96088.5|95997.1|96075.7|95986.5|96098.1|96006.1|96051.7|95954.4|1590
1583110800000|2020-03-02 01:00:00|96075.4|95986.6|96139.6|96054.6|96141.1|96056.3|96059.4|95953.5|1664
1583111100000|2020-03-02 01:05:00|96140.8|96056.5|96160|96082.8|96174.4|96088.5|96128.4|96031.7|2158
1583111400000|2020-03-02 01:10:00|96163.7|96083.2|96131|96081|96175.8|96112.2|96121.2|96064.6|1524
1583111700000|2020-03-02 01:15:00|96131.2|96081.2|96111.4|96061.4|96154.7|96104.2|96106.2|96056.2|957
1583112000000|2020-03-02 01:20:00|96111.2|96061.2|96071|95996.8|96143.9|96093.9|96048.8|95978.1|1694
1583112300000|2020-03-02 01:25:00|96070.5|95997.4|96091|96041|96105.1|96055.1|96044.9|95948.3|1773
1583112600000|2020-03-02 01:30:00|96091.1|96041.1|96087.7|95985.4|96131|96079.3|96045.6|95965.7|1902
1583112900000|2020-03-02 01:35:00|96087.3|95984.4|96119.3|95982.1|96193.1|96099.1|96022.3|95959.9|1791
1583113200000|2020-03-02 01:40:00|96122.1|95980.4|96067.4|95923.7|96173.7|96038.2|96020.6|95922|1671
1583113500000|2020-03-02 01:45:00|96067.3|95923.6|96059.7|95977.7|96100.3|95991.1|96029.5|95921.8|1901
1583113800000|2020-03-02 01:50:00|96059.5|95977.2|96030.8|95980.8|96072.4|96003.9|96023.9|95964.8|1893
1583114100000|2020-03-02 01:55:00|96030.6|95980.6|96109.2|96006.6|96114.1|96010.6|95999.9|95947.3|1532
1583114400000|2020-03-02 02:00:00|96108.9|96007.6|96016|95966|96139.7|96052.3|96013.2|95963.2|1604
1583114700000|2020-03-02 02:05:00|96016.4|95966.4|96028.5|95978.5|96036.9|95986.9|96001.4|95951.4|1162
1583115000000|2020-03-02 02:10:00|96028.9|95978.9|96044.6|95994.6|96048.2|95998.2|96011|95961|1066
1583115300000|2020-03-02 02:15:00|96044.8|95994.8|95974.1|95924.1|96048.7|95998.7|95971|95921|1146
1583115600000|2020-03-02 02:20:00|95973.7|95923.7|95996.4|95946.4|96001.5|95951.5|95963.9|95913.9|1083
1583115900000|2020-03-02 02:25:00|95996.5|95946.5|95966.3|95916.3|96000.1|95950.1|95966.3|95916.3|938
1583116200000|2020-03-02 02:30:00|95967.4|95917.4|95929.6|95879.6|95982.1|95932.1|95914.6|95864.6|1199
1583116500000|2020-03-02 02:35:00|95929.4|95879.4|95865.3|95789.3|95930|95880|95834.1|95742.9|1701
1583116800000|2020-03-02 02:40:00|95865.5|95788.6|95821|95745.2|95873.4|95804.6|95793.2|95728.4|1768
1583117100000|2020-03-02 02:45:00|95819.9|95744.6|95724.1|95674.1|95822.4|95759.9|95708.2|95636.1|1490
1583117400000|2020-03-02 02:50:00|95724.4|95674.4|95646|95596|95745.1|95676|95626.7|95563.6|1148
1583117700000|2020-03-02 02:55:00|95646.1|95596.1|95660.3|95610.3|95672.6|95622.6|95641.9|95582.4|1009
1583118000000|2020-03-02 03:00:00|95661.5|95611.5|95722.4|95648.7|95733.5|95682.7|95659.9|95609.9|1057
1583118300000|2020-03-02 03:05:00|95722.3|95649.3|95703.6|95653.6|95737|95677.9|95689.6|95639.6|1061
1583118600000|2020-03-02 03:10:00|95703|95653|95709.6|95659.6|95724.8|95671|95700.8|95650.8|1016
1583118900000|2020-03-02 03:15:00|95709.8|95659.8|95727.2|95677.2|95740.1|95690.1|95703.3|95652.2|1575
1583119200000|2020-03-02 03:20:00|95727|95677|95708.9|95658.9|95748.4|95704.9|95699.7|95649.7|1335
1583119500000|2020-03-02 03:25:00|95709.1|95659.1|95695.7|95645.7|95714.8|95664.8|95686|95636|2188
1583119800000|2020-03-02 03:30:00|95695.5|95645.5|95696.5|95646.5|95705|95655|95671.9|95621.9|1270
1583120100000|2020-03-02 03:35:00|95697.5|95647.5|95712.8|95662.8|95719.1|95669.1|95695.7|95645.7|1026
1583120400000|2020-03-02 03:40:00|95711.6|95661.6|95732.6|95682.6|95734.5|95684.5|95707.8|95657.8|1300
1583120700000|2020-03-02 03:45:00|95731.9|95681.9|95754.1|95704.1|95765.2|95715.2|95717|95667|1169
1583121000000|2020-03-02 03:50:00|95754.7|95704.7|95800.5|95750.5|95800.5|95750.5|95735.3|95694.8|1050
1583121300000|2020-03-02 03:55:00|95802.6|95752.6|95831.3|95781.3|95835.5|95785.5|95789.6|95744.6|1184
1583121600000|2020-03-02 04:00:00|95826.5|95776.5|95834|95784|95850.1|95810.2|95819.7|95775.7|1429
1583121900000|2020-03-02 04:05:00|95833.9|95783.9|95858.2|95808.2|95858.2|95808.2|95830.7|95780.7|1246
1583122200000|2020-03-02 04:10:00|95858.7|95808.7|95846.5|95796.5|95859.3|95809.3|95845.3|95795.3|1149
1583122500000|2020-03-02 04:15:00|95849.3|95799.3|95827.8|95777.8|95852.5|95802.5|95788|95738|1183
1583122800000|2020-03-02 04:20:00|95827.6|95777.6|95825|95775|95838.5|95788.5|95816.3|95766.3|1278
1583123100000|2020-03-02 04:25:00|95823.5|95773.5|95828.4|95778.4|95830.3|95780.3|95800.8|95750.8|985
1583123400000|2020-03-02 04:30:00|95829|95779|95800.7|95750.7|95829|95779|95789.3|95739.3|1129
1583123700000|2020-03-02 04:35:00|95800.2|95750.2|95787|95737|95816|95766|95769.9|95719.9|1716
1583124000000|2020-03-02 04:40:00|95787.2|95737.2|95807|95757|95817.4|95767.4|95764|95714|1467
1583124300000|2020-03-02 04:45:00|95808.5|95758.5|95813.5|95763.5|95830.1|95780.1|95761.1|95715.4|1541
1583124600000|2020-03-02 04:50:00|95813.3|95763.3|95817.1|95767.1|95840.4|95790.4|95805.8|95755.8|1568
1583124900000|2020-03-02 04:55:00|95817.3|95767.3|95771.1|95721.1|95832.3|95782.3|95759|95709|1487
1583125200000|2020-03-02 05:00:00|95773.7|95723.7|95859|95809|95865.2|95815.2|95773.6|95723.6|1299
1583125500000|2020-03-02 05:05:00|95858.9|95808.9|95859|95809|95868.1|95818.1|95835.9|95785.9|1133
1583125800000|2020-03-02 05:10:00|95858.3|95808.3|95845.4|95820.4|95873.3|95835.8|95845.4|95802|806
1583126100000|2020-03-02 05:15:00|95844.8|95819.8|95860.1|95810.1|95878|95835.6|95835.1|95785.1|1176
1583126400000|2020-03-02 05:20:00|95861.4|95811.4|95858.6|95808.6|95882.2|95841.4|95855.9|95805.9|910
1583126700000|2020-03-02 05:25:00|95858|95808|95848.7|95798.7|95871.1|95821.1|95842.2|95792.2|1128
1583127000000|2020-03-02 05:30:00|95849|95799|95833.6|95783.6|95876|95826|95833.3|95783.3|1187
1583127300000|2020-03-02 05:35:00|95827.7|95777.7|95859.4|95809.4|95867.3|95817.3|95754.3|95704.3|1355
1583127600000|2020-03-02 05:40:00|95861.7|95811.7|95868.4|95818.4|95873|95823|95844|95794|962
1583127900000|2020-03-02 05:45:00|95872.9|95822.9|95854.6|95804.6|95881.5|95831.5|95853.6|95803.6|783
1583128200000|2020-03-02 05:50:00|95840.3|95790.3|95859.2|95834.2|95878.7|95842.9|95837.2|95790.3|735
1583128500000|2020-03-02 05:55:00|95858.3|95833.3|95871.9|95821.9|95900|95864.4|95857.9|95817.6|1139
1583128800000|2020-03-02 06:00:00|95870.5|95820.5|95828.6|95778.6|95888.9|95838.9|95822.6|95772.6|1604
1583129100000|2020-03-02 06:05:00|95827.8|95777.8|95766.5|95716.5|95837.4|95787.4|95760|95710|1619
1583129400000|2020-03-02 06:10:00|95767|95717|95784.9|95734.9|95802.4|95752.4|95738.5|95699.5|1424
1583129700000|2020-03-02 06:15:00|95784.3|95734.3|95786.1|95736.1|95813.3|95763.3|95781.1|95731.1|1502
1583130000000|2020-03-02 06:20:00|95787|95737|95809.6|95759.6|95810|95760|95778|95728|1346
1583130300000|2020-03-02 06:25:00|95811.2|95761.2|95818.5|95768.5|95833.9|95783.9|95806.6|95756.6|1235
1583130600000|2020-03-02 06:30:00|95819|95769|95842|95792|95845.2|95804.9|95813|95763|1218
1583130900000|2020-03-02 06:35:00|95842.2|95792.2|95876|95826|95877.2|95827.2|95828.4|95788.2|1127
1583131200000|2020-03-02 06:40:00|95876.6|95826.6|95860.9|95810.9|95878.5|95839.7|95850.5|95809.8|1021
1583131500000|2020-03-02 06:45:00|95860.8|95810.8|95876.5|95826.5|95879.2|95829.2|95829.7|95786.3|1260
1583131800000|2020-03-02 06:50:00|95876.1|95826.1|95852.5|95802.5|95897.8|95847.8|95851.9|95801.9|1174
1583132100000|2020-03-02 06:55:00|95853.5|95803.5|95865.8|95815.8|95868.3|95829.1|95845.9|95801.2|1086
1583132400000|2020-03-02 07:00:00|95865.5|95815.5|95794|95769|95882.7|95833.4|95789.2|95752.8|2499
1583132700000|2020-03-02 07:05:00|95808.8|95758.8|95742.5|95717.5|95808.8|95768.1|95741.8|95708.8|2198
1583133000000|2020-03-02 07:10:00|95742.6|95717.6|95585.4|95560.4|95761.8|95724.9|95584.7|95559.7|2349
1583133300000|2020-03-02 07:15:00|95585.5|95560.5|95605.1|95580.1|95634.6|95599.4|95538|95513|2272
1583133600000|2020-03-02 07:20:00|95604.8|95579.8|95517.3|95492.3|95605.5|95580.5|95509.3|95478.3|2216
1583133900000|2020-03-02 07:25:00|95517.4|95492.4|95499.9|95449.9|95520.6|95495.6|95434.7|95409.7|2339
1583134200000|2020-03-02 07:30:00|95498.4|95448.4|95447.9|95422.9|95540.7|95454.5|95425.3|95397.2|2242
1583134500000|2020-03-02 07:35:00|95447.8|95422.8|95391.7|95366.7|95490.6|95465.6|95379.4|95354.4|2349
1583134800000|2020-03-02 07:40:00|95391.9|95366.9|95369.2|95344.2|95413.3|95388.3|95340|95315|2188
1583135100000|2020-03-02 07:45:00|95369.3|95344.3|95268.1|95243.1|95381.7|95356.7|95254.1|95229.1|2698
1583135400000|2020-03-02 07:50:00|95268.2|95243.2|95300.8|95275.8|95327.9|95302.9|95255.5|95230.5|2576
1583135700000|2020-03-02 07:55:00|95300.9|95275.9|95394.4|95369.4|95405.8|95380.8|95293.2|95268.2|2529
1583136000000|2020-03-02 08:00:00|95394.3|95369.3|95317.2|95292.2|95428.8|95403.8|95316.9|95291.9|3000
1583136300000|2020-03-02 08:05:00|95317.6|95292.6|95266.1|95241.1|95340.3|95315.3|95216.2|95191.2|2742
1583136600000|2020-03-02 08:10:00|95266.4|95241.4|95260.7|95235.7|95276.8|95251.8|95196.9|95171.9|2873
1583136900000|2020-03-02 08:15:00|95260|95235|95223|95198|95260|95235|95200.8|95175.8|2640
1583137200000|2020-03-02 08:20:00|95222.2|95197.2|95250.4|95225.4|95250.4|95225.4|95166.4|95141.4|2423
1583137500000|2020-03-02 08:25:00|95249.9|95224.9|95203.2|95178.2|95273.5|95248.5|95193.2|95168.2|2336
1583137800000|2020-03-02 08:30:00|95201.7|95176.7|95159.6|95134.6|95226.9|95201.9|95159.1|95134.1|2382
1583138100000|2020-03-02 08:35:00|95159.7|95134.7|95148.5|95123.5|95196|95171|95146.9|95121.9|2683
1583138400000|2020-03-02 08:40:00|95148.6|95123.6|95160|95135|95184.2|95159.2|95146|95121|2309
1583138700000|2020-03-02 08:45:00|95158.4|95133.4|95216.8|95191.8|95232.7|95207.7|95147.3|95122.3|2326
1583139000000|2020-03-02 08:50:00|95217.1|95192.1|95294.2|95244.2|95322.4|95297.4|95198.7|95173.7|2647
1583139300000|2020-03-02 08:55:00|95283.1|95258.1|95299.4|95249.4|95330.1|95305.1|95240.6|95215.6|2721
1583139600000|2020-03-02 09:00:00|95297.7|95247.7|95384.4|95359.4|95384.4|95359.4|95248.9|95219.1|2662
1583139900000|2020-03-02 09:05:00|95383.9|95358.9|95444.1|95419.1|95452.8|95427.8|95320.5|95295.5|2531
1583140200000|2020-03-02 09:10:00|95444.8|95419.8|95432|95407|95466.7|95441.7|95420.3|95395.3|2596
1583140500000|2020-03-02 09:15:00|95431.9|95406.9|95368|95343|95460.8|95435.8|95367.3|95342.3|2552
1583140800000|2020-03-02 09:20:00|95369|95344|95342.2|95317.2|95370|95345|95306.9|95281.9|2431
1583141100000|2020-03-02 09:25:00|95342.1|95317.1|95332.3|95307.3|95375.2|95350.2|95319|95294|1999
1583141400000|2020-03-02 09:30:00|95330.4|95305.4|95349.2|95324.2|95364.4|95339.4|95308.4|95283.4|2408
1583141700000|2020-03-02 09:35:00|95350.6|95325.6|95363.9|95338.9|95367.5|95342.5|95314.3|95289.3|2461
1583142000000|2020-03-02 09:40:00|95364.1|95339.1|95451.7|95426.7|95476.7|95451.7|95346.1|95321.1|2679
1583142300000|2020-03-02 09:45:00|95452.1|95427.1|95418.9|95393.9|95454.7|95429.7|95395.5|95370.5|2590
1583142600000|2020-03-02 09:50:00|95418.4|95393.4|95444.1|95419.1|95483.4|95458.4|95395|95370|2414
1583142900000|2020-03-02 09:55:00|95444.4|95419.4|95405.5|95380.5|95486.8|95461.8|95401.9|95376.9|2387
1583143200000|2020-03-02 10:00:00|95405.8|95380.8|95461.3|95436.3|95473.3|95448.3|95395.8|95370.8|2290
1583143500000|2020-03-02 10:05:00|95459.8|95434.8|95435.2|95410.2|95462.3|95437.3|95408|95383|2075
1583143800000|2020-03-02 10:10:00|95434.7|95409.7|95461.8|95436.8|95476.1|95451.1|95433.5|95408.5|2129
1583144100000|2020-03-02 10:15:00|95461.7|95436.7|95451.9|95426.9|95476.1|95451.1|95426.8|95401.8|2193
1583144400000|2020-03-02 10:20:00|95452|95427|95470.8|95445.8|95474.9|95449.9|95412.3|95387.3|2254
1583144700000|2020-03-02 10:25:00|95469.4|95444.4|95449.7|95424.7|95472.3|95447.3|95433.1|95408.1|2060
1583145000000|2020-03-02 10:30:00|95449.6|95424.6|95447.6|95422.6|95462.1|95437.1|95411.6|95386.6|2038
1583145300000|2020-03-02 10:35:00|95448.3|95423.3|95434.9|95409.9|95454.5|95429.5|95408|95383|1747
1583145600000|2020-03-02 10:40:00|95434|95409|95447.7|95422.7|95474.3|95449.3|95407.3|95382.3|1909
1583145900000|2020-03-02 10:45:00|95447.6|95422.6|95489.2|95464.2|95503.9|95478.9|95420.6|95395.6|1963
1583146200000|2020-03-02 10:50:00|95490.1|95465.1|95494.7|95469.7|95498.1|95473.1|95442|95417|1708
1583146500000|2020-03-02 10:55:00|95494.8|95469.8|95494.9|95469.9|95505.5|95480.5|95465.7|95440.7|1928
1583146800000|2020-03-02 11:00:00|95494.8|95469.8|95507.5|95482.5|95536|95511|95486.4|95461.4|2059
1583147100000|2020-03-02 11:05:00|95507.6|95482.6|95474.5|95449.5|95521.8|95496.8|95467.7|95442.7|1965
1583147400000|2020-03-02 11:10:00|95474.3|95449.3|95479.9|95454.9|95564.2|95539.2|95461.1|95436.1|2069
1583147700000|2020-03-02 11:15:00|95480.5|95455.5|95467.7|95442.7|95481.3|95456.3|95446.1|95421.1|1863
1583148000000|2020-03-02 11:20:00|95468.3|95443.3|95437.8|95412.8|95468.5|95443.5|95388.6|95363.6|2212
1583148300000|2020-03-02 11:25:00|95437.9|95412.9|95404|95379|95438.1|95413.1|95373.1|95348.1|1954
1583148600000|2020-03-02 11:30:00|95403.9|95378.9|95377.8|95352.8|95415.8|95390.8|95368.9|95343.9|2073
1583148900000|2020-03-02 11:35:00|95377.9|95352.9|95360.1|95335.1|95460.5|95435.5|95357|95332|2421
1583149200000|2020-03-02 11:40:00|95361.1|95336.1|95392.9|95367.9|95398.2|95373.2|95354.8|95329.8|2331
1583149500000|2020-03-02 11:45:00|95394.5|95369.5|95435.7|95410.7|95437.4|95412.4|95356.5|95331.5|2565
1583149800000|2020-03-02 11:50:00|95436.8|95411.8|95427.9|95402.9|95476.3|95451.3|95402.8|95377.8|2369
1583150100000|2020-03-02 11:55:00|95428|95403|95338.9|95313.9|95450.3|95425.3|95327.6|95302.6|2691
1583150400000|2020-03-02 12:00:00|95336.6|95311.6|95314.8|95289.8|95373.2|95348.2|95294.7|95269.7|2656
1583150700000|2020-03-02 12:05:00|95314.7|95289.7|95267.3|95242.3|95359.2|95334.2|95129|95104|2530
1583151000000|2020-03-02 12:10:00|95267.8|95242.8|95313|95288|95379.7|95354.7|95237.9|95212.9|2441
1583151300000|2020-03-02 12:15:00|95311.2|95286.2|95357.8|95332.8|95359|95334|95274.6|95249.6|2080
1583151600000|2020-03-02 12:20:00|95357.3|95332.3|95325.1|95300.1|95366.6|95341.6|95269.4|95244.4|2270
1583151900000|2020-03-02 12:25:00|95325.2|95300.2|95338.7|95313.7|95348.4|95323.4|95277.3|95252.3|2256
1583152200000|2020-03-02 12:30:00|95341|95316|95404.4|95379.4|95412.1|95387.1|95340.5|95315.5|2448
1583152500000|2020-03-02 12:35:00|95405|95380|95399.7|95374.7|95440.7|95415.7|95379.9|95354.9|2112
1583152800000|2020-03-02 12:40:00|95399.8|95374.8|95373.6|95348.6|95494.6|95469.6|95372.5|95347.5|2458
1583153100000|2020-03-02 12:45:00|95374.1|95349.1|95391.3|95366.3|95421|95396|95366.9|95341.9|2034
1583153400000|2020-03-02 12:50:00|95390.2|95365.2|95441.1|95416.1|95449.7|95424.7|95338.1|95313.1|2201
1583153700000|2020-03-02 12:55:00|95440.4|95415.4|95443.7|95418.7|95448.8|95423.8|95365.6|95340.6|2435
1583154000000|2020-03-02 13:00:00|95443.8|95418.8|95417.6|95392.6|95462.4|95437.4|95360.5|95335.5|2753
1583154300000|2020-03-02 13:05:00|95417.8|95392.8|95453.9|95428.9|95532.6|95507.6|95416.3|95391.3|2429
1583154600000|2020-03-02 13:10:00|95451.2|95426.2|95373.9|95348.9|95455|95430|95366.2|95341.2|2508
1583154900000|2020-03-02 13:15:00|95375.3|95350.3|95336.5|95311.5|95380.3|95355.3|95334.4|95309.4|2720
1583155200000|2020-03-02 13:20:00|95338|95313|95439.4|95414.4|95456.9|95431.9|95324|95299|2996
1583155500000|2020-03-02 13:25:00|95438.3|95413.3|95478.4|95453.4|95489|95464|95397.6|95372.6|2982
1583155800000|2020-03-02 13:30:00|95477.3|95452.3|95332.7|95307.7|95478.4|95453.4|95332.7|95307.7|3048
1583156100000|2020-03-02 13:35:00|95332.9|95307.9|95178.8|95153.8|95373.1|95348.1|95146.7|95121.7|3211
1583156400000|2020-03-02 13:40:00|95175.8|95150.8|95370.4|95345.4|95388.6|95363.6|95113.1|95088.1|3492
1583156700000|2020-03-02 13:45:00|95370.5|95345.5|95320.8|95295.8|95472|95447|95312.4|95287.4|3343
1583157000000|2020-03-02 13:50:00|95321.5|95296.5|95476.8|95451.8|95476.9|95451.9|95300.8|95275.8|3231
1583157300000|2020-03-02 13:55:00|95477|95452|95521.7|95496.7|95548.2|95523.2|95445.9|95420.9|3309
1583157600000|2020-03-02 14:00:00|95520.2|95495.2|95517.8|95492.8|95583.4|95558.4|95499|95474|3183
1583157900000|2020-03-02 14:05:00|95518.2|95493.2|95572.1|95547.1|95624.3|95599.3|95478.8|95453.8|3041
1583158200000|2020-03-02 14:10:00|95573|95548|95588.4|95563.4|95658.6|95633.6|95560|95535|2858
1583158500000|2020-03-02 14:15:00|95586.9|95561.9|95578.2|95553.2|95672|95647|95562.6|95537.6|2523
1583158800000|2020-03-02 14:20:00|95578.4|95553.4|95613.6|95588.6|95631.2|95606.2|95562.8|95537.8|2869
1583159100000|2020-03-02 14:25:00|95613.3|95588.3|95594|95569|95613.5|95588.5|95499.8|95474.8|3014
1583159400000|2020-03-02 14:30:00|95593.5|95568.5|95571.3|95546.3|95670.5|95645.5|95540.7|95515.7|3396
1583159700000|2020-03-02 14:35:00|95572.2|95547.2|95650.7|95625.7|95654|95629|95531.8|95506.8|3319
1583160000000|2020-03-02 14:40:00|95648.9|95623.9|95672.6|95622.6|95718.4|95693.4|95615.8|95590.8|2669
1583160300000|2020-03-02 14:45:00|95673.7|95623.7|95600.6|95575.6|95682.5|95632.5|95577.1|95552.1|3097
1583160600000|2020-03-02 14:50:00|95601.1|95576.1|95543.8|95518.8|95606.7|95581.7|95521.8|95496.8|2960
1583160900000|2020-03-02 14:55:00|95543.7|95518.7|95660.2|95610.2|95681.3|95656.3|95538.2|95513.2|2663
1583161200000|2020-03-02 15:00:00|95654.7|95604.7|95509.2|95484.2|95666.3|95616.3|95488.1|95458.4|3263
1583161500000|2020-03-02 15:05:00|95509.1|95484.1|95487|95462|95545.1|95520.1|95456.2|95431.2|3316
1583161800000|2020-03-02 15:10:00|95487.1|95462.1|95548.5|95523.5|95583|95558|95450.2|95425.2|3252
1583162100000|2020-03-02 15:15:00|95548.6|95523.6|95557.4|95532.4|95578.7|95553.7|95489.8|95451.2|3128
1583162400000|2020-03-02 15:20:00|95556.3|95531.3|95670.2|95645.2|95670.4|95645.4|95553.2|95528.2|2832
1583162700000|2020-03-02 15:25:00|95672.8|95647.8|95632.3|95607.3|95676.4|95651.4|95598.8|95573.8|3056
1583163000000|2020-03-02 15:30:00|95632.4|95607.4|95611|95586|95651.3|95626.3|95584.3|95559.3|2839
1583163300000|2020-03-02 15:35:00|95610.1|95585.1|95565|95540|95662.5|95637.5|95549.2|95524.2|3025
1583163600000|2020-03-02 15:40:00|95565.3|95540.3|95653.6|95628.6|95653.8|95628.8|95564|95539|2581
1583163900000|2020-03-02 15:45:00|95653.1|95628.1|95672.3|95647.3|95675|95650|95602.7|95577.7|2916
1583164200000|2020-03-02 15:50:00|95672.4|95647.4|95618.4|95593.4|95704.8|95679.8|95617.4|95592.4|2988
1583164500000|2020-03-02 15:55:00|95618.5|95593.5|95621.2|95596.2|95642.7|95617.7|95479.9|95454.9|3590
1583164800000|2020-03-02 16:00:00|95621.9|95596.9|95540.5|95515.5|95651.6|95626.6|95521.6|95496.6|3531
1583165100000|2020-03-02 16:05:00|95539|95514|95449.9|95424.9|95554.3|95529.3|95433.2|95400|3345
1583165400000|2020-03-02 16:10:00|95451|95426|95363.4|95338.4|95517.7|95482.4|95356.5|95329.1|3394
1583165700000|2020-03-02 16:15:00|95363.7|95338.7|95270.9|95245.9|95370.4|95345.4|95259.5|95223.4|3065
1583166000000|2020-03-02 16:20:00|95271.1|95246.1|95262|95237|95312.6|95279.9|95250.1|95218.6|2626
1583166300000|2020-03-02 16:25:00|95260.2|95235.2|95131.3|95081.3|95260.2|95235.2|95125.2|95075.2|2593
1583166600000|2020-03-02 16:30:00|95130.9|95080.9|95040.9|95015.9|95170.6|95120.6|95039.4|95007.7|2595
1583166900000|2020-03-02 16:35:00|95041.3|95016.3|95132.6|95107.6|95137.7|95112.4|95002.7|94977.7|2353
1583167200000|2020-03-02 16:40:00|95132.8|95107.8|95142|95092|95153.9|95125.9|95109.5|95083.1|2272
1583167500000|2020-03-02 16:45:00|95143.6|95093.6|95115.3|95090.3|95143.6|95113|95086|95036|2206
1583167800000|2020-03-02 16:50:00|95114.1|95089.1|95001.3|94976.3|95114.1|95089.1|94997.7|94972.7|2186
1583168100000|2020-03-02 16:55:00|95002.1|94977.1|94962.3|94937.3|95007.7|94982.7|94907.5|94882.5|2258
1583168400000|2020-03-02 17:00:00|94962.4|94937.4|94955.3|94930.3|94982.2|94957.2|94949.7|94924.7|1908
1583168700000|2020-03-02 17:05:00|94955.2|94930.2|94959.3|94934.3|94991.1|94957.2|94920.8|94883|2530
1583169000000|2020-03-02 17:10:00|94960.1|94935.1|94940.7|94915.7|94987.3|94948.5|94923.3|94898.3|2433
1583169300000|2020-03-02 17:15:00|94940.1|94915.1|95030.1|95005.1|95038.7|95013.7|94939|94900.8|2375
1583169600000|2020-03-02 17:20:00|95030.3|95005.3|95091.6|95066.6|95101.2|95076.2|95030.1|95005.1|2118
1583169900000|2020-03-02 17:25:00|95091.5|95066.5|95116.9|95091.9|95124.3|95099.3|95082.8|95057.8|1941
1583170200000|2020-03-02 17:30:00|95117.1|95092.1|95140.8|95115.8|95167.9|95142.9|95113.9|95088.9|2019
1583170500000|2020-03-02 17:35:00|95140.7|95115.7|95145.3|95120.3|95198.3|95159.1|95117.1|95092.1|1981
1583170800000|2020-03-02 17:40:00|95145.4|95120.4|95200.4|95175.4|95211.1|95186.1|95140.1|95115.1|1827
1583171100000|2020-03-02 17:45:00|95200.6|95175.6|95184.5|95159.5|95237|95200|95169.9|95144.9|1957
1583171400000|2020-03-02 17:50:00|95185.1|95160.1|95197.5|95172.5|95212.5|95175.7|95162.1|95129.7|1706
1583171700000|2020-03-02 17:55:00|95197.4|95172.4|95123.1|95073.1|95227.2|95199.6|95115.3|95065.3|2291
1583172000000|2020-03-02 18:00:00|95122.9|95072.9|95135.9|95085.9|95149.6|95111.2|95070.5|95038.4|2088
1583172300000|2020-03-02 18:05:00|95136.9|95086.9|95137.6|95087.6|95152|95115.1|95101.5|95066.4|1831
1583172600000|2020-03-02 18:10:00|95137.5|95087.5|95109.9|95059.9|95145.3|95114.7|95101.8|95058.2|1461
1583172900000|2020-03-02 18:15:00|95110|95060|95140.8|95090.8|95146|95106.7|95098.7|95054|1807
1583173200000|2020-03-02 18:20:00|95140.7|95090.7|95135.7|95085.7|95153.6|95114.9|95125.8|95081|1508
1583173500000|2020-03-02 18:25:00|95135.9|95085.9|95149.8|95099.8|95156.3|95119.4|95122.3|95084.9|1727
1583173800000|2020-03-02 18:30:00|95149.3|95099.3|95143.6|95118.6|95160.3|95122.8|95133.3|95093.5|1585
1583174100000|2020-03-02 18:35:00|95143.7|95118.7|95200.3|95175.3|95202.5|95177.5|95122.8|95091.3|1564
1583174400000|2020-03-02 18:40:00|95200.6|95175.6|95194.5|95169.5|95212.1|95181|95163|95125.8|1479
1583174700000|2020-03-02 18:45:00|95194.1|95169.1|95193.4|95143.4|95195.5|95169.1|95160.3|95126.2|1405
1583175000000|2020-03-02 18:50:00|95193.6|95143.6|95200.7|95175.7|95217.2|95179.8|95178.5|95141.5|1492
1583175300000|2020-03-02 18:55:00|95200.8|95175.8|95214.1|95164.1|95234.7|95186.6|95199.6|95159.4|1414
1583175600000|2020-03-02 19:00:00|95213.9|95163.9|95195.4|95145.4|95213.9|95163.9|95158.1|95129.3|1532
1583175900000|2020-03-02 19:05:00|95196.6|95146.6|95217.5|95167.5|95224.6|95185.8|95185.2|95145.4|1573
1583176200000|2020-03-02 19:10:00|95218.5|95168.5|95282.9|95257.9|95301.3|95269.3|95217.7|95167.7|1665
1583176500000|2020-03-02 19:15:00|95282.4|95257.4|95308.8|95283.8|95311.4|95286.4|95251.5|95226.5|1649
1583176800000|2020-03-02 19:20:00|95308.5|95283.5|95322.5|95297.5|95345.8|95320.8|95300.9|95275.9|1407
1583177100000|2020-03-02 19:25:00|95322.9|95297.9|95297.4|95247.4|95323|95298|95283.4|95241.1|1538
1583177400000|2020-03-02 19:30:00|95297.3|95247.3|95326.3|95301.3|95340.8|95301.4|95276.9|95240.4|1478
1583177700000|2020-03-02 19:35:00|95326.5|95301.5|95306.6|95281.6|95340.4|95303|95305.8|95276.9|1242
1583178000000|2020-03-02 19:40:00|95306.1|95281.1|95316.5|95291.5|95333.6|95303.5|95303.6|95276|1470
1583178300000|2020-03-02 19:45:00|95316.4|95291.4|95347.8|95322.8|95364.6|95326.2|95303|95276.2|1380
1583178600000|2020-03-02 19:50:00|95350.5|95325.5|95373.1|95348.1|95389.8|95353.8|95349.3|95318.7|1434
1583178900000|2020-03-02 19:55:00|95373|95348|95397.7|95372.7|95435.5|95403.5|95368.2|95334.7|1699
1583179200000|2020-03-02 20:00:00|95397.3|95372.3|95410.7|95360.7|95418.4|95389.4|95389|95356.9|1796
1583179500000|2020-03-02 20:05:00|95410.8|95360.8|95424.4|95399.4|95443.6|95405.6|95401.6|95360.5|1348
1583179800000|2020-03-02 20:10:00|95424.6|95399.6|95407.8|95382.8|95430.5|95405.5|95399.5|95363.1|1484
1583180100000|2020-03-02 20:15:00|95408.1|95383.1|95397.7|95347.7|95424.5|95386.6|95380.4|95336|1238
1583180400000|2020-03-02 20:20:00|95398.4|95348.4|95448.3|95398.3|95455.2|95411.2|95392.4|95342.4|1676
1583180700000|2020-03-02 20:25:00|95448.9|95398.9|95445.7|95395.7|95455.5|95405.5|95441.8|95391.8|1211
1583181000000|2020-03-02 20:30:00|95444.5|95394.5|95460|95410|95463.8|95413.8|95443|95393|1084
1583181300000|2020-03-02 20:35:00|95459.9|95409.9|95450.2|95400.2|95485.7|95435.7|95429.9|95379.9|1552
1583181600000|2020-03-02 20:40:00|95449.9|95399.9|95465|95415|95466.3|95416.3|95437.8|95387.8|1261
1583181900000|2020-03-02 20:45:00|95464.8|95414.8|95454.7|95404.7|95474.1|95424.1|95434.8|95384.8|1687
1583182200000|2020-03-02 20:50:00|95455.2|95405.2|95531|95481|95577.7|95527.7|95450|95400|2467
1583182500000|2020-03-02 20:55:00|95531.9|95481.9|95460.7|95410.7|95536.9|95486.9|95460.3|95410.3|1965
1583182800000|2020-03-02 21:00:00|95459.6|95409.6|95487.3|95437.3|95491.9|95441.9|95413.6|95363.6|1627
1583183100000|2020-03-02 21:05:00|95486.9|95436.9|95475|95425|95489.9|95439.9|95421.8|95371.8|1291
1583183400000|2020-03-02 21:10:00|95475.7|95425.7|95452.9|95402.9|95493.1|95443.1|95452.5|95402.5|1198
1583183700000|2020-03-02 21:15:00|95453.4|95403.4|95485.7|95435.7|95494.4|95444.4|95451.3|95401.3|845
1583184000000|2020-03-02 21:20:00|95485.1|95435.1|95532.3|95425.6|95657.4|95494.9|95458.9|95349.6|2381
1583184300000|2020-03-02 21:25:00|95537.8|95424.9|95475.2|95425.2|95554.2|95467.2|95467.8|95376.6|2695
1583184600000|2020-03-02 21:30:00|95475.6|95425.6|95455.1|95320|95501.4|95425.6|95436.1|95313.6|2927
1583184900000|2020-03-02 21:35:00|95454.9|95319.8|95496.3|95296.3|95527.9|95347.6|95432.1|95287.4|3145
1583185200000|2020-03-02 21:40:00|95496.2|95296.2|95499.9|95308.7|95527.2|95384.1|95450.7|95291.1|2363
1583185500000|2020-03-02 21:45:00|95499|95309.3|95427.4|95245.1|95525.4|95325.4|95373|95230.4|3406
1583185800000|2020-03-02 21:50:00|95424.9|95238.6|95433.8|95303.9|95466.5|95303.9|95388|95216.4|3348
1583186100000|2020-03-02 21:55:00|95427.7|95302.5|95457|95257|95487.8|95302.6|95423|95245.6|1393
1583186400000|2020-03-02 22:00:00|95458.3|95258.3|95574.6|95374.6|95582.5|95382.5|95454.4|95256.9|173
1583186700000|2020-03-02 22:05:00|95584.4|95384.4|95484.6|95284.6|95587.1|95387.1|95467.5|95267.5|386
1583187000000|2020-03-02 22:10:00|95488.4|95288.4|95489.1|95289.1|95514.5|95314.5|95446|95246|350
1583187300000|2020-03-02 22:15:00|95488.9|95288.9|95477.8|95277.8|95529|95329|95468.2|95268.2|564
1583187600000|2020-03-02 22:20:00|95480.8|95280.8|95470.4|95270.4|95486.2|95286.2|95465.8|95265.8|296
1583187900000|2020-03-02 22:25:00|95469.2|95269.2|95534.5|95334.5|95554.7|95354.7|95435.1|95235.1|406
1583188200000|2020-03-02 22:30:00|95530.9|95330.9|95523.9|95323.9|95565|95365|95469.3|95269.3|826
1583188500000|2020-03-02 22:35:00|95524.3|95324.3|95532|95332|95560.2|95360.2|95513.2|95313.2|772
1583188800000|2020-03-02 22:40:00|95531.7|95331.7|95521.3|95321.3|95557.3|95357.3|95496|95296|731
1583189100000|2020-03-02 22:45:00|95519.8|95319.8|95503.1|95303.1|95540.1|95340.1|95495.4|95295.4|743
1583189400000|2020-03-02 22:50:00|95502.7|95302.7|95515.1|95315.1|95543|95343|95475.2|95275.2|507
1583189700000|2020-03-02 22:55:00|95520.7|95320.7|95603.6|95403.6|95625.4|95434.4|95482.8|95282.8|390
1583190000000|2020-03-02 23:00:00|95601.3|95401.3|95508.4|95387.5|95651.9|95452.9|95476.7|95336.1|1755
1583190300000|2020-03-02 23:05:00|95507.4|95388.4|95466.1|95386.4|95518.2|95406.6|95455.3|95381.2|1032
1583190600000|2020-03-02 23:10:00|95464.5|95391.7|95465.9|95391|95475.9|95411.6|95447.1|95380.9|716
1583190900000|2020-03-02 23:15:00|95473.6|95385|95482.1|95409.5|95483.2|95421.3|95456.3|95384.8|775
1583191200000|2020-03-02 23:20:00|95484.4|95407.8|95464.4|95391.4|95490.4|95425.5|95449|95382.6|832
1583191500000|2020-03-02 23:25:00|95463.7|95392.2|95455.7|95405.7|95469.4|95405.9|95440|95376.3|809
1583191800000|2020-03-02 23:30:00|95467.7|95394.1|95454.4|95374.5|95473.2|95399.6|95443.7|95370.8|817
1583192100000|2020-03-02 23:35:00|95454.7|95374.8|95470.6|95390.8|95474.5|95404.2|95429.9|95360.8|688
1583192400000|2020-03-02 23:40:00|95470.3|95390.9|95462.1|95412.1|95478.8|95414.8|95450.1|95376.8|956
1583192700000|2020-03-02 23:45:00|95473.3|95401.3|95509.8|95402.7|95522|95434|95457.8|95393.7|1069
1583193000000|2020-03-02 23:50:00|95510.3|95402.6|95491.5|95401.6|95516|95408.3|95487.7|95379.1|824
1583193300000|2020-03-02 23:55:00|95485.7|95397|95459.9|95376.8|95496.2|95401.2|95453|95352.9|1057
1583193600000|2020-03-03 00:00:00|95459.3|95376.6|95441.3|95391.3|95471.8|95396.5|95423.9|95362.9|1185
1583193900000|2020-03-03 00:05:00|95441|95391|95471.5|95421.5|95477.2|95422.1|95432.8|95381.3|1125
1583194200000|2020-03-03 00:10:00|95474.3|95424.3|95450.4|95400.4|95517.4|95457|95438|95376.6|941
1583194500000|2020-03-03 00:15:00|95459.6|95389.6|95470.7|95400.7|95495.3|95424.9|95444.7|95386.2|870
1583194800000|2020-03-03 00:20:00|95471.7|95400.4|95470.8|95420.8|95481.5|95421.7|95450.8|95392.4|762
1583195100000|2020-03-03 00:25:00|95471.2|95421.2|95459.8|95409.8|95482|95421.2|95450.6|95392.5|624
1583195400000|2020-03-03 00:30:00|95470.4|95400.2|95457.5|95407.5|95486.7|95423.8|95455.7|95397.3|626
1583195700000|2020-03-03 00:35:00|95457.7|95407.7|95468.8|95418.8|95480.8|95430.8|95456.2|95406.2|690
1583196000000|2020-03-03 00:40:00|95469|95419|95494.2|95444.2|95507|95447.8|95468|95418|716
1583196300000|2020-03-03 00:45:00|95494.1|95444.1|95496.2|95446.2|95515.4|95459.9|95486.4|95430.3|723
1583196600000|2020-03-03 00:50:00|95496|95446|95517.3|95467.3|95552.1|95502.1|95479.1|95420|1177
1583196900000|2020-03-03 00:55:00|95515.6|95465.6|95515.9|95465.9|95524.6|95474.6|95507.3|95457.3|899
1583197200000|2020-03-03 01:00:00|95515.5|95465.5|95539.3|95489.3|95564.1|95504.1|95505.9|95455.9|1323
1583197500000|2020-03-03 01:05:00|95539|95489|95531.6|95481.6|95551.4|95495|95519.1|95468.4|886
1583197800000|2020-03-03 01:10:00|95531.2|95481.2|95576.9|95526.9|95577.4|95527.4|95530.5|95476.6|926
1583198100000|2020-03-03 01:15:00|95576.8|95526.8|95582|95532|95607.7|95557.7|95573.6|95516.9|1210
1583198400000|2020-03-03 01:20:00|95581.8|95531.8|95541.5|95491.5|95583|95533|95532.4|95482.4|1164
1583198700000|2020-03-03 01:25:00|95541.4|95491.4|95529.4|95479.4|95549.4|95499.4|95508.3|95458.3|1064
1583199000000|2020-03-03 01:30:00|95531.1|95481.1|95577.3|95527.3|95583.2|95533.2|95528.9|95478.9|1210
1583199300000|2020-03-03 01:35:00|95577.1|95527.1|95564.4|95514.4|95578|95528|95548.2|95498.2|930
1583199600000|2020-03-03 01:40:00|95564.3|95514.3|95529.5|95479.5|95568.1|95518.1|95498.8|95448.8|1189
1583199900000|2020-03-03 01:45:00|95529|95479|95565.3|95515.3|95567.5|95517.5|95528.4|95478.4|949
1583200200000|2020-03-03 01:50:00|95565.2|95515.2|95567.1|95517.1|95580.3|95530.3|95555.1|95505.1|891
1583200500000|2020-03-03 01:55:00|95565.8|95515.8|95568.8|95518.8|95582.3|95532.3|95557.4|95507.4|637
1583200800000|2020-03-03 02:00:00|95568.6|95518.6|95592.4|95542.4|95600.4|95550.4|95566.5|95516.5|941
1583201100000|2020-03-03 02:05:00|95592.7|95542.7|95591.1|95541.1|95596.5|95546.5|95578.2|95528.2|889
1583201400000|2020-03-03 02:10:00|95590.1|95540.1|95548.5|95498.5|95591.2|95541.2|95541.8|95491.8|1046
1583201700000|2020-03-03 02:15:00|95548.6|95498.6|95539.2|95489.2|95553.1|95503.1|95520.1|95470.1|1081
1583202000000|2020-03-03 02:20:00|95539.5|95489.5|95499.2|95449.2|95540.7|95490.7|95492.4|95442.4|1205
1583202300000|2020-03-03 02:25:00|95499.1|95449.1|95478|95428|95509.1|95459.1|95475.2|95425.2|949
1583202600000|2020-03-03 02:30:00|95477.6|95427.6|95451.4|95401.4|95484.4|95434.4|95448.6|95398.6|1103
1583202900000|2020-03-03 02:35:00|95451.2|95401.2|95462.5|95412.5|95467.6|95417.6|95442.4|95392.4|962
1583203200000|2020-03-03 02:40:00|95462.3|95412.3|95477.8|95427.8|95482.5|95432.5|95457.5|95407.5|849
1583203500000|2020-03-03 02:45:00|95477.5|95427.5|95506.2|95456.2|95510|95460|95475.6|95425.6|936
1583203800000|2020-03-03 02:50:00|95505.5|95455.5|95512.9|95462.9|95518.2|95468.2|95498|95448|779
1583204100000|2020-03-03 02:55:00|95512.8|95462.8|95495.9|95445.9|95517.9|95467.9|95490.3|95440.3|990
1583204400000|2020-03-03 03:00:00|95495.5|95445.5|95505.9|95455.9|95507.9|95457.9|95494.9|95444.9|660
1583204700000|2020-03-03 03:05:00|95505.8|95455.8|95495.2|95445.2|95507.8|95457.8|95488.2|95438.2|547
1583205000000|2020-03-03 03:10:00|95496.7|95446.7|95490.9|95440.9|95499.9|95449.9|95489.2|95439.2|382
1583205300000|2020-03-03 03:15:00|95491|95441|95493.2|95443.2|95500.5|95450.5|95490.5|95440.5|548
1583205600000|2020-03-03 03:20:00|95493.1|95443.1|95499.1|95449.1|95499.7|95449.7|95488.7|95438.7|713
1583205900000|2020-03-03 03:25:00|95498.2|95448.2|95521.5|95471.5|95523.9|95473.9|95494.9|95444.9|829
1583206200000|2020-03-03 03:30:00|95522.7|95472.7|95434.6|95348|95524.2|95474.2|95360.3|95289.6|1763
1583206500000|2020-03-03 03:35:00|95433.8|95348.6|95430.1|95380.1|95458.8|95391.1|95421.8|95348.6|965
1583206800000|2020-03-03 03:40:00|95430.3|95380.3|95414.5|95364.5|95445.3|95385.6|95401.6|95345.8|993
1583207100000|2020-03-03 03:45:00|95427.5|95377.5|95438.6|95388.6|95452.9|95395.7|95376.8|95320.7|763
1583207400000|2020-03-03 03:50:00|95440.5|95390.5|95460.8|95385.8|95468.5|95408.5|95435.5|95375|881
1583207700000|2020-03-03 03:55:00|95461.2|95385.3|95437.2|95387.2|95464.5|95395.7|95424.6|95363.3|775
1583208000000|2020-03-03 04:00:00|95437|95387|95434|95384|95452.4|95402.4|95427.7|95373|740
1583208300000|2020-03-03 04:05:00|95431.1|95381.1|95434.6|95384.6|95450.7|95396.2|95414.4|95364.4|701
1583208600000|2020-03-03 04:10:00|95435.9|95385.9|95418.8|95368.8|95446.5|95389.7|95404.4|95354.4|684
1583208900000|2020-03-03 04:15:00|95419.1|95369.1|95356.3|95306.3|95430.6|95370.7|95349.4|95290.7|958
1583209200000|2020-03-03 04:20:00|95356.8|95306.8|95326.9|95276.9|95368.2|95308.4|95315.8|95265.8|1260
1583209500000|2020-03-03 04:25:00|95326.4|95276.4|95365.5|95315.5|95394.2|95344.2|95315.6|95265.6|1196
1583209800000|2020-03-03 04:30:00|95365.4|95315.4|95340.9|95290.9|95374.3|95324.3|95331.5|95281.5|937
1583210100000|2020-03-03 04:35:00|95341|95291|95387.3|95337.3|95398|95343.9|95301.3|95251.3|1176
1583210400000|2020-03-03 04:40:00|95387.1|95337.1|95391.9|95341.9|95410.3|95360.3|95380.8|95324.1|1126
1583210700000|2020-03-03 04:45:00|95391.8|95341.8|95434.1|95384.1|95451.6|95401.6|95384.2|95334.2|1005
1583211000000|2020-03-03 04:50:00|95433.7|95383.7|95418.4|95368.4|95444.3|95394.3|95417.2|95367.2|758
1583211300000|2020-03-03 04:55:00|95418.6|95368.6|95472.3|95422.3|95481.7|95431.7|95416.4|95366.4|1046
1583211600000|2020-03-03 05:00:00|95471.4|95421.4|95482.8|95432.8|95493.6|95443.6|95463.8|95413.8|984
1583211900000|2020-03-03 05:05:00|95483.9|95433.9|95479.7|95429.7|95489.9|95439.9|95473|95423|625
1583212200000|2020-03-03 05:10:00|95479.2|95429.2|95437.1|95387.1|95480.6|95430.6|95436.1|95386.1|739
1583212500000|2020-03-03 05:15:00|95437.3|95387.3|95421.9|95371.9|95437.3|95387.3|95417.9|95367.9|790
1583212800000|2020-03-03 05:20:00|95422.3|95372.3|95448.9|95398.9|95450.1|95400.1|95420.7|95370.7|704
1583213100000|2020-03-03 05:25:00|95449.9|95399.9|95461|95411|95462.9|95412.9|95440.3|95390.3|889
1583213400000|2020-03-03 05:30:00|95461.1|95411.1|95458.1|95408.1|95466.2|95416.2|95452.6|95402.6|835
1583213700000|2020-03-03 05:35:00|95458.9|95408.9|95480.9|95430.9|95483.8|95433.8|95452.2|95402.2|706
1583214000000|2020-03-03 05:40:00|95480.7|95430.7|95453.9|95403.9|95482.8|95432.8|95443.3|95393.3|736
1583214300000|2020-03-03 05:45:00|95454|95404|95466.5|95416.5|95472.6|95422.6|95440.5|95390.5|745
1583214600000|2020-03-03 05:50:00|95466.4|95416.4|95456.6|95406.6|95473.9|95423.9|95452.9|95402.9|574
1583214900000|2020-03-03 05:55:00|95457.4|95407.4|95482.5|95432.5|95492.2|95455.7|95457.4|95407.4|932
1583215200000|2020-03-03 06:00:00|95481.6|95431.6|95464.6|95414.6|95482.2|95432.2|95427.5|95377.5|1175
1583215500000|2020-03-03 06:05:00|95464.3|95414.3|95488.7|95438.7|95500.2|95450.2|95461.1|95411.1|941
1583215800000|2020-03-03 06:10:00|95489.8|95439.8|95490|95440|95498.4|95448.4|95479.8|95429.8|876
1583216100000|2020-03-03 06:15:00|95490.3|95440.3|95471.2|95421.2|95495.9|95445.9|95471.2|95421.2|837
1583216400000|2020-03-03 06:20:00|95470.8|95420.8|95449.3|95399.3|95471.7|95421.7|95431.6|95381.6|1109
1583216700000|2020-03-03 06:25:00|95449.8|95399.8|95464.6|95414.6|95468.8|95418.8|95446|95396|859
1583217000000|2020-03-03 06:30:00|95464.4|95414.4|95402.9|95352.9|95469.1|95419.1|95400.5|95350.5|895
1583217300000|2020-03-03 06:35:00|95400.2|95350.2|95340.5|95290.5|95410.6|95354.2|95326.7|95276.7|1195
1583217600000|2020-03-03 06:40:00|95342.1|95292.1|95396.7|95346.7|95464.7|95399.6|95333.5|95283.5|1285
1583217900000|2020-03-03 06:45:00|95397.2|95347.2|95411.8|95361.8|95420.5|95370.5|95299.7|95249.7|974
1583218200000|2020-03-03 06:50:00|95410.9|95360.9|95381.5|95331.5|95423.9|95373.9|95368.3|95318.3|852
1583218500000|2020-03-03 06:55:00|95384|95334|95406.6|95356.6|95419.8|95369.8|95369.1|95319.1|1468
1583218800000|2020-03-03 07:00:00|95405.5|95355.5|95343.3|95293.3|95405.5|95355.5|95313.7|95263.7|2177
1583219100000|2020-03-03 07:05:00|95342.1|95292.1|95416.2|95366.2|95464.5|95414.5|95342.1|95292.1|2043
1583219400000|2020-03-03 07:10:00|95415.5|95365.5|95404.2|95354.2|95420.7|95377.4|95349.5|95309.8|1930
1583219700000|2020-03-03 07:15:00|95404.4|95354.4|95347.5|95297.5|95415.5|95374.4|95344.5|95294.5|1807
1583220000000|2020-03-03 07:20:00|95347|95297|95394.7|95344.7|95402.8|95363.1|95306.2|95256.2|2117
1583220300000|2020-03-03 07:25:00|95393.7|95343.7|95377.3|95327.3|95395.4|95355.4|95292.1|95255.5|2096
1583220600000|2020-03-03 07:30:00|95376.5|95326.5|95498.4|95448.4|95522.1|95475.6|95368.7|95318.7|2243
1583220900000|2020-03-03 07:35:00|95499.1|95449.1|95432.5|95407.5|95503|95453|95429.9|95382.8|2044
1583221200000|2020-03-03 07:40:00|95432.2|95407.2|95416.3|95366.3|95521.6|95476.5|95415.8|95365.8|2039
1583221500000|2020-03-03 07:45:00|95416|95366|95383.2|95358.2|95447|95397|95335.3|95298.7|2275
1583221800000|2020-03-03 07:50:00|95383.1|95358.1|95254.6|95229.6|95399.6|95374.6|95253.6|95228.6|2120
1583222100000|2020-03-03 07:55:00|95255.7|95230.7|95278.3|95228.3|95329.5|95293.1|95255.7|95222.6|2363
1583222400000|2020-03-03 08:00:00|95278|95228|95212.9|95187.9|95307.3|95282.3|95201.4|95176.4|2516
1583222700000|2020-03-03 08:05:00|95212.8|95187.8|95188.4|95163.4|95261.4|95236.4|95181.5|95152.1|2321
1583223000000|2020-03-03 08:10:00|95188.8|95163.8|95116.4|95091.4|95193.5|95168.5|95114.3|95086.1|2359
1583223300000|2020-03-03 08:15:00|95116.2|95091.2|95105|95080|95146.2|95116.1|95069.3|95044.3|2254
1583223600000|2020-03-03 08:20:00|95105.2|95080.2|95049.8|95024.8|95105.2|95080.2|95032.6|95007.6|2037
1583223900000|2020-03-03 08:25:00|95049.6|95024.6|95078|95053|95081.3|95056.3|95015.9|94990.9|2006
1583224200000|2020-03-03 08:30:00|95076.2|95051.2|95101|95076|95136.4|95111.4|95076.2|95051.2|2049
1583224500000|2020-03-03 08:35:00|95100.8|95075.8|95044.1|95019.1|95101|95076|95036.5|95011.5|1802
1583224800000|2020-03-03 08:40:00|95044.7|95019.7|95070|95045|95079.8|95054.8|95033.6|95008.6|1877
1583225100000|2020-03-03 08:45:00|95069.9|95044.9|95119.5|95094.5|95128.3|95103.3|95056.6|95031.6|1898
1583225400000|2020-03-03 08:50:00|95118.6|95093.6|95148.2|95123.2|95169.9|95144.9|95103.5|95078.5|2186
1583225700000|2020-03-03 08:55:00|95148.6|95123.6|95134.7|95084.7|95167|95142|95109.9|95082.4|1990
1583226000000|2020-03-03 09:00:00|95136.9|95086.9|95113.2|95088.2|95151.2|95126.2|95090.3|95065.3|2111
1583226300000|2020-03-03 09:05:00|95114|95089|95150.2|95125.2|95187.3|95162.3|95111.2|95086.2|2262
1583226600000|2020-03-03 09:10:00|95150.3|95125.3|95139.3|95114.3|95167.1|95142.1|95095.6|95070.6|2293
1583226900000|2020-03-03 09:15:00|95138.7|95113.7|95114.9|95089.9|95146.3|95121.3|95047.8|95022.8|2384
1583227200000|2020-03-03 09:20:00|95114.7|95089.7|95149.6|95124.6|95150.3|95125.3|95059.7|95034.7|1993
1583227500000|2020-03-03 09:25:00|95149.9|95124.9|95119.3|95094.3|95151.9|95126.9|95070.1|95045.1|1887
1583227800000|2020-03-03 09:30:00|95120|95095|95079.9|95054.9|95120|95095|95059.3|95034.3|2169
1583228100000|2020-03-03 09:35:00|95079.7|95054.7|95005.2|94980.2|95092.6|95067.6|94977.5|94952.5|2184
1583228400000|2020-03-03 09:40:00|95005.8|94980.8|94970.4|94945.4|95008.5|94983.5|94920.1|94895.1|2308
1583228700000|2020-03-03 09:45:00|94971.5|94946.5|94911|94886|94974|94949|94877.2|94852.2|2231
1583229000000|2020-03-03 09:50:00|94911.1|94886.1|94906.5|94881.5|94927.2|94902.2|94880.5|94855.5|2022
1583229300000|2020-03-03 09:55:00|94906.3|94881.3|94873.3|94823.3|94907.3|94882.3|94856.5|94817.6|1742
1583229600000|2020-03-03 10:00:00|94874.4|94824.4|94879.1|94854.1|94894.7|94869.7|94858.1|94822.9|1791
1583229900000|2020-03-03 10:05:00|94879.2|94854.2|94853.4|94828.4|94899.2|94874.2|94848.9|94823.9|1873
1583230200000|2020-03-03 10:10:00|94853.9|94828.9|94894.6|94869.6|94904.3|94879.3|94822.9|94797.9|1827
1583230500000|2020-03-03 10:15:00|94895.5|94870.5|94834.8|94809.8|94896.8|94871.8|94787.3|94762.3|2020
1583230800000|2020-03-03 10:20:00|94835|94810|94914.6|94889.6|94923.3|94898.3|94835|94810|2038
1583231100000|2020-03-03 10:25:00|94914.8|94889.8|94980.3|94955.3|94993.2|94968.2|94880.4|94855.4|2018
1583231400000|2020-03-03 10:30:00|94981.4|94956.4|94957.5|94932.5|94981.4|94956.4|94936.8|94911.8|1774
1583231700000|2020-03-03 10:35:00|94956.6|94931.6|94980.3|94955.3|95012.8|94987.8|94925.8|94900.8|1959
1583232000000|2020-03-03 10:40:00|94980.1|94955.1|94941.5|94916.5|94996.4|94971.4|94927.7|94902.7|1818
1583232300000|2020-03-03 10:45:00|94941|94916|94987.5|94962.5|94991.7|94966.7|94931.2|94906.2|1825
1583232600000|2020-03-03 10:50:00|94987.8|94962.8|94967.3|94942.3|94994.4|94969.4|94963.3|94938.3|1791
1583232900000|2020-03-03 10:55:00|94967.6|94942.6|94998|94973|95003|94978|94949.4|94924.4|1392
1583233200000|2020-03-03 11:00:00|94997.6|94972.6|95014|94989|95023.1|94998.1|94985.9|94960.9|1917
1583233500000|2020-03-03 11:05:00|95013.2|94988.2|95032.6|95007.6|95104.6|95079.6|95003.8|94978.8|2043
1583233800000|2020-03-03 11:10:00|95032.9|95007.9|94961|94936|95034.2|95009.2|94930.8|94905.8|1846
1583234100000|2020-03-03 11:15:00|94960.9|94935.9|94938.5|94913.5|95006.3|94981.3|94920.7|94895.7|1828
1583234400000|2020-03-03 11:20:00|94938.1|94913.1|94988.3|94963.3|94989|94964|94933.5|94908.5|1635
1583234700000|2020-03-03 11:25:00|94988.1|94963.1|95005.8|94980.8|95020.8|94995.8|94985|94960|1664
1583235000000|2020-03-03 11:30:00|95006|94981|95022.2|94997.2|95044.2|95019.2|94989|94964|1625
1583235300000|2020-03-03 11:35:00|95022.4|94997.4|94926.9|94901.9|95029.7|95004.7|94909.2|94884.2|1835
1583235600000|2020-03-03 11:40:00|94927.1|94902.1|94945.1|94920.1|94952.9|94927.9|94916.6|94891.6|1626
1583235900000|2020-03-03 11:45:00|94944.7|94919.7|94943.2|94918.2|94974.9|94949.9|94924.4|94899.4|1821
1583236200000|2020-03-03 11:50:00|94943|94918|94939.9|94914.9|94968.9|94943.9|94906.7|94881.7|1725
1583236500000|2020-03-03 11:55:00|94940.5|94915.5|94961.9|94936.9|94990.6|94965.6|94940.3|94915.3|1749
1583236800000|2020-03-03 12:00:00|94961.3|94936.3|94904.5|94879.5|94977.9|94952.9|94897.8|94872.8|1872
1583237100000|2020-03-03 12:05:00|94904|94879|94934.1|94909.1|94971.7|94946.7|94903.4|94878.4|1885
1583237400000|2020-03-03 12:10:00|94934|94909|94973.4|94948.4|94981.6|94956.6|94926.6|94901.6|1718
1583237700000|2020-03-03 12:15:00|94973.1|94948.1|94952.1|94927.1|94973.9|94948.9|94925.8|94900.8|1697
1583238000000|2020-03-03 12:20:00|94952.4|94927.4|94959|94934|94961.1|94936.1|94931.8|94906.8|1351
1583238300000|2020-03-03 12:25:00|94959.3|94934.3|95016.9|94991.9|95019.1|94994.1|94942.5|94917.5|1391
1583238600000|2020-03-03 12:30:00|95017.5|94992.5|95006.1|94981.1|95071.9|95046.9|94994.1|94969.1|2042
1583238900000|2020-03-03 12:35:00|95006.9|94981.9|94905.8|94880.8|95038|95011.6|94873.8|94823.8|3270
1583239200000|2020-03-03 12:40:00|94905.9|94880.9|94881.8|94856.8|94969.6|94939.3|94850.8|94825.8|3153
1583239500000|2020-03-03 12:45:00|94881.5|94856.5|94984|94959|95013.6|94988.6|94869.8|94844.8|3131
1583239800000|2020-03-03 12:50:00|94984.9|94959.9|94970.4|94945.4|95027.7|95002.7|94959.8|94934.8|2753
1583240100000|2020-03-03 12:55:00|94969.2|94944.2|94969|94944|94990.6|94957|94908.7|94883.7|2782
1583240400000|2020-03-03 13:00:00|94968.4|94943.4|95013.8|94988.8|95030.3|94998.6|94955.1|94930.1|3203
1583240700000|2020-03-03 13:05:00|95013.6|94988.6|95087.9|95062.9|95099.4|95074.4|94980.8|94947.1|2999
1583241000000|2020-03-03 13:10:00|95087.8|95062.8|94999.1|94974.1|95100.7|95069.9|94982.8|94950.4|3117
1583241300000|2020-03-03 13:15:00|94999.5|94974.5|95146.4|95096.4|95150.8|95111.2|94997|94972|3117
1583241600000|2020-03-03 13:20:00|95144.8|95094.8|95094.2|95069.2|95144.8|95094.8|95062.6|95030.7|3199
1583241900000|2020-03-03 13:25:00|95094.5|95069.5|95099.5|95049.5|95109.2|95073.1|95062.4|95037.4|2953
1583242200000|2020-03-03 13:30:00|95099|95049|95084.4|95059.4|95121.9|95088.3|95058.3|95028.6|2801
1583242500000|2020-03-03 13:35:00|95084.3|95059.3|95072.8|95047.8|95134.7|95109.7|95065|95040|3027
1583242800000|2020-03-03 13:40:00|95073.2|95048.2|95065.5|95040.5|95077.5|95052.5|94984.2|94959.2|3009
1583243100000|2020-03-03 13:45:00|95065.7|95040.7|95010|94985|95065.7|95040.7|95003.3|94978.3|2740
1583243400000|2020-03-03 13:50:00|95010.1|94985.1|94983|94958|95052.6|95027.6|94965.6|94940.6|3129
1583243700000|2020-03-03 13:55:00|94982.5|94957.5|94941.5|94916.5|95001.2|94976.2|94932.4|94907.4|2721
1583244000000|2020-03-03 14:00:00|94941.8|94916.8|94940.6|94915.6|94971.7|94946.7|94922.5|94897.5|2807
1583244300000|2020-03-03 14:05:00|94940.7|94915.7|94968|94943|94972.6|94947.6|94916.5|94891.5|2678
1583244600000|2020-03-03 14:10:00|94968.4|94943.4|94952.7|94927.7|94988.3|94963.3|94944.8|94919.8|2407
1583244900000|2020-03-03 14:15:00|94952.5|94927.5|94947.3|94922.3|94972.9|94947.9|94915.7|94890.7|2408
1583245200000|2020-03-03 14:20:00|94946.5|94921.5|94918.4|94893.4|94947|94922|94896.7|94871.7|2684
1583245500000|2020-03-03 14:25:00|94918.2|94893.2|94878.6|94853.6|94925.1|94900.1|94853.8|94828.8|2414
1583245800000|2020-03-03 14:30:00|94879.6|94854.6|94912.5|94887.5|94941.2|94916.2|94873.5|94848.5|3332
1583246100000|2020-03-03 14:35:00|94912.6|94887.6|94924.6|94899.6|94939.1|94914.1|94883.4|94858.4|3034
1583246400000|2020-03-03 14:40:00|94924.5|94899.5|94881.7|94856.7|94925.3|94900.3|94850.6|94825.6|2973
1583246700000|2020-03-03 14:45:00|94881.4|94856.4|94935.6|94910.6|94936.7|94911.7|94871.5|94846.5|2687
1583247000000|2020-03-03 14:50:00|94935.3|94910.3|94901.7|94876.7|94956.3|94931.3|94891.1|94866.1|2932
1583247300000|2020-03-03 14:55:00|94901.1|94876.1|94887.9|94862.9|94943.1|94918.1|94880|94855|2842
1583247600000|2020-03-03 15:00:00|94888|94863|94427.1|94377.1|94888|94863|94354.1|94304.1|3906
1583247900000|2020-03-03 15:05:00|94428.7|94378.7|94535.8|94485.8|94545|94495|94400.7|94364.5|3578
1583248200000|2020-03-03 15:10:00|94537.4|94487.4|94515.8|94465.8|94574.6|94537.7|94454.2|94404.2|2276
1583248500000|2020-03-03 15:15:00|94514.8|94464.8|94087.2|94037.2|94514.8|94470.9|94061.8|94011.8|2324
1583248800000|2020-03-03 15:20:00|94086|94036|94012.2|93987.2|94129|94079|93987.1|93951.2|2313
1583249100000|2020-03-03 15:25:00|94026.7|93976.7|93812.3|93762.3|94037.2|93996.3|93617.4|93578.6|2275
1583249400000|2020-03-03 15:30:00|93814.7|93764.7|93937.3|93887.3|94008.2|93958.2|93797.8|93747.8|2231
1583249700000|2020-03-03 15:35:00|93937.7|93887.7|93861.3|93811.3|94034.6|93990.8|93839.8|93791.1|2133
1583250000000|2020-03-03 15:40:00|93860.7|93810.7|93852.7|93827.7|93897.8|93862.5|93825.8|93784.9|2202
1583250300000|2020-03-03 15:45:00|93864.2|93814.2|94043.6|93993.6|94056.6|94006.6|93853.3|93813.7|2277
1583250600000|2020-03-03 15:50:00|94043.1|93993.1|94045.7|93995.7|94143.9|94093.9|94023.6|93982.2|2223
1583250900000|2020-03-03 15:55:00|94029.2|94004.2|94147.9|94122.9|94180|94144|94018.2|93980.1|2271
1583251200000|2020-03-03 16:00:00|94148.8|94123.8|94153.1|94128.1|94262|94223|94139.3|94098|2123
1583251500000|2020-03-03 16:05:00|94152.9|94127.9|94247.2|94197.2|94263.1|94216.2|94118.6|94068.6|2148
1583251800000|2020-03-03 16:10:00|94247.3|94197.3|94502.5|94452.5|94553.4|94503.4|94186.8|94136.8|1450
1583252100000|2020-03-03 16:15:00|94499.2|94449.2|94521.5|94471.5|94566.5|94486|94381.8|94297.6|1278
1583252400000|2020-03-03 16:20:00|94522.5|94472.5|94681.8|94631.8|94699.5|94649.5|94487.7|94437.7|1240
1583252700000|2020-03-03 16:25:00|94683.1|94633.1|94649.7|94599.7|94684.9|94646.5|94526.5|94476.5|1281
1583253000000|2020-03-03 16:30:00|94652|94602|94535.4|94485.4|94668.6|94618.6|94532.3|94482.3|1248
1583253300000|2020-03-03 16:35:00|94535.9|94485.9|94315.2|94265.2|94535.9|94485.9|94295.7|94245.7|1206
1583253600000|2020-03-03 16:40:00|94323.2|94273.2|94335.9|94285.9|94412.2|94362.2|94302.1|94252.1|1138
1583253900000|2020-03-03 16:45:00|94335.1|94285.1|94340.4|94290.4|94361.9|94311.9|94311.3|94261.3|1152
1583254200000|2020-03-03 16:50:00|94341.4|94291.4|94308.6|94258.6|94357.5|94307.5|94282|94232|1195
1583254500000|2020-03-03 16:55:00|94309.5|94259.5|94319.5|94269.5|94348.3|94298.3|94289.8|94239.8|1380
1583254800000|2020-03-03 17:00:00|94319.3|94269.3|94407.7|94357.7|94460.7|94410.7|94292.5|94257.7|1959
1583255100000|2020-03-03 17:05:00|94407.5|94357.5|94418.2|94368.2|94450|94400|94386.7|94336.7|1828
1583255400000|2020-03-03 17:10:00|94418.1|94368.1|94369.5|94319.5|94424.6|94381|94335|94294.1|1817
1583255700000|2020-03-03 17:15:00|94371.5|94321.5|94350.4|94325.4|94393.7|94351.4|94330.7|94294.4|1692
1583256000000|2020-03-03 17:20:00|94353.1|94328.1|94409.4|94384.4|94433.4|94395.5|94346.1|94311.9|1528
1583256300000|2020-03-03 17:25:00|94409.5|94384.5|94456.8|94431.8|94509.6|94471.4|94407.5|94371.3|1411
1583256600000|2020-03-03 17:30:00|94456.5|94431.5|94502.8|94477.8|94516|94478.9|94440.9|94402.1|1533
1583256900000|2020-03-03 17:35:00|94502.9|94477.9|94563.2|94538.2|94576.6|94540.2|94473.1|94433.3|1447
1583257200000|2020-03-03 17:40:00|94561.9|94536.9|94564.3|94539.3|94618.4|94589.5|94532|94507|1601
1583257500000|2020-03-03 17:45:00|94565.6|94540.6|94568.1|94543.1|94592.5|94551.5|94552.4|94517.2|1519
1583257800000|2020-03-03 17:50:00|94567.9|94542.9|94528.9|94503.9|94581.4|94543.4|94522.4|94487.3|1486
1583258100000|2020-03-03 17:55:00|94528|94503|94467.2|94417.2|94546.5|94503|94460.7|94414.3|1342
1583258400000|2020-03-03 18:00:00|94467.6|94417.6|94435.8|94385.8|94476.4|94438.2|94401|94365|1489
1583258700000|2020-03-03 18:05:00|94435.7|94385.7|94516.5|94466.5|94523.7|94489.4|94425.5|94385.7|1409
1583259000000|2020-03-03 18:10:00|94516.6|94466.6|94534.1|94509.1|94547.6|94513.2|94482.8|94444.5|1259
1583259300000|2020-03-03 18:15:00|94533.5|94508.5|94518.3|94493.3|94546.3|94515.8|94503.6|94469.7|1293
1583259600000|2020-03-03 18:20:00|94518.1|94493.1|94560.2|94535.2|94579.5|94545.5|94494.5|94456.4|1504
1583259900000|2020-03-03 18:25:00|94560.6|94535.6|94513|94488|94580.7|94548.9|94511.5|94486.5|1339
1583260200000|2020-03-03 18:30:00|94514.5|94489.5|94525|94475|94568.8|94543.8|94512.1|94473.8|1522
1583260500000|2020-03-03 18:35:00|94525.1|94475.1|94562.8|94512.8|94571.4|94528.1|94501.2|94464.8|1581
1583260800000|2020-03-03 18:40:00|94563|94513|94555.8|94530.8|94566|94531|94517.6|94476.8|1496
1583261100000|2020-03-03 18:45:00|94555.6|94530.6|94497.6|94472.6|94568.1|94533.8|94493.4|94458.2|1571
1583261400000|2020-03-03 18:50:00|94497.7|94472.7|94502.2|94452.2|94527.6|94492.5|94465.6|94428.4|1574
1583261700000|2020-03-03 18:55:00|94504.6|94454.6|94469.1|94444.1|94506.1|94471.1|94451.1|94415.2|1243
1583262000000|2020-03-03 19:00:00|94470|94445|94499.2|94474.2|94517.7|94479.8|94448.2|94416.6|1573
1583262300000|2020-03-03 19:05:00|94499.1|94474.1|94469.5|94444.5|94515.7|94478.6|94407.3|94371|1830
1583262600000|2020-03-03 19:10:00|94469|94444|94445.5|94420.5|94494.1|94460.4|94433.4|94396.1|1858
1583262900000|2020-03-03 19:15:00|94445.1|94420.1|94470.7|94445.7|94492.9|94454.6|94415.8|94377.2|1797
1583263200000|2020-03-03 19:20:00|94470.6|94445.6|94497.8|94447.8|94537.1|94495.9|94464.1|94422.4|1802
1583263500000|2020-03-03 19:25:00|94497.2|94447.2|94411.5|94386.5|94511.5|94477.5|94404.1|94366.8|1866
1583263800000|2020-03-03 19:30:00|94411.6|94386.6|94457.6|94407.6|94485.3|94440.4|94401.2|94364.9|1753
1583264100000|2020-03-03 19:35:00|94458.9|94408.9|94408.3|94383.3|94496|94458.1|94405.2|94370.4|1849
1583264400000|2020-03-03 19:40:00|94408.7|94383.7|94532.6|94482.6|94540.2|94490.2|94389.2|94349|1783
1583264700000|2020-03-03 19:45:00|94530|94480|94458.5|94433.5|94532|94486.6|94446.5|94399.7|1699
1583265000000|2020-03-03 19:50:00|94469|94419|94501.2|94451.2|94507|94468|94450.2|94414.1|1576
1583265300000|2020-03-03 19:55:00|94502.2|94452.2|94522.6|94472.6|94536.3|94498.8|94488.1|94448.1|1762
1583265600000|2020-03-03 20:00:00|94522.1|94472.1|94508.7|94458.7|94534.9|94496.5|94506.4|94456.4|1663
1583265900000|2020-03-03 20:05:00|94508.1|94458.1|94503.7|94453.7|94567.3|94517.3|94482.6|94445.1|1584
1583266200000|2020-03-03 20:10:00|94503.1|94453.1|94540.1|94490.1|94543|94493|94477.4|94434.9|1618
1583266500000|2020-03-03 20:15:00|94534.5|94484.5|94557.3|94507.3|94561.7|94521|94509.5|94470.7|1532
1583266800000|2020-03-03 20:20:00|94556.7|94506.7|94547.3|94497.3|94577.5|94539.7|94543.3|94493.3|1472
1583267100000|2020-03-03 20:25:00|94546.8|94496.8|94506.4|94456.4|94549.8|94510.7|94493.7|94450|1290
1583267400000|2020-03-03 20:30:00|94508.1|94458.1|94487.9|94462.9|94522.8|94475.4|94486.3|94447.2|1284
1583267700000|2020-03-03 20:35:00|94487.8|94462.8|94495|94470|94526.2|94485.9|94482.4|94439.6|1268
1583268000000|2020-03-03 20:40:00|94494.9|94469.9|94492.7|94467.7|94574.4|94527.4|94486.5|94439.7|1419
1583268300000|2020-03-03 20:45:00|94492.5|94467.5|94570.2|94520.2|94575|94525|94492.5|94454.3|1436
1583268600000|2020-03-03 20:50:00|94571.3|94521.3|94554|94504|94575.2|94525.2|94509.3|94459.3|1552
1583268900000|2020-03-03 20:55:00|94555.9|94505.9|94485.9|94435.9|94564.6|94514.6|94464.3|94425.8|1741
1583269200000|2020-03-03 21:00:00|94485.5|94435.5|94514.3|94464.3|94528|94478|94476.4|94423.8|1385
1583269500000|2020-03-03 21:05:00|94511.7|94461.7|94517.8|94467.8|94540.9|94489|94503|94438.9|789
1583269800000|2020-03-03 21:10:00|94519.9|94469.9|94493.2|94443.2|94529|94479|94488.3|94420.8|776
1583270100000|2020-03-03 21:15:00|94495|94445|94516.3|94466.3|94533|94483|94493.8|94421|665
1583270400000|2020-03-03 21:20:00|94511.8|94461.8|94533.2|94483.2|94596|94522.1|94492.9|94443.6|1076
1583270700000|2020-03-03 21:25:00|94533.8|94483.8|94611.1|94521.1|94613.1|94535.2|94531.7|94478.8|1044
1583271000000|2020-03-03 21:30:00|94611.3|94521.5|94629.7|94543.4|94635.3|94548.8|94602.4|94500.6|1982
1583271300000|2020-03-03 21:35:00|94629.8|94543.8|94642.1|94560.2|94663.6|94586|94617.4|94516|1551
1583271600000|2020-03-03 21:40:00|94643.9|94558.9|94656.1|94548.2|94667.9|94587.1|94635.2|94546|1510
1583271900000|2020-03-03 21:45:00|94656.5|94548.9|94678.6|94575.7|94690.6|94587|94648.9|94537.7|2277
1583272200000|2020-03-03 21:50:00|94685|94578|94697.5|94596.8|94707.7|94606.6|94675|94567.4|2293
1583272500000|2020-03-03 21:55:00|94700.6|94598.7|94829.6|94629.6|94990.8|94790.8|94693.7|94578.7|742
1583272800000|2020-03-03 22:00:00|94823.5|94623.5|94672.5|94472.5|94830.1|94630.1|94668|94468|109
1583273100000|2020-03-03 22:05:00|94684.9|94484.9|94678.5|94478.5|94705.1|94505.1|94641.2|94441.2|462
1583273400000|2020-03-03 22:10:00|94679|94479|94716.1|94516.1|94743.9|94543.9|94670.9|94470.9|482
1583273700000|2020-03-03 22:15:00|94711|94511|94721.5|94521.5|94730.6|94530.6|94705|94505|335
1583274000000|2020-03-03 22:20:00|94719.9|94519.9|94687.5|94487.5|94726.1|94526.1|94679.6|94479.6|382
1583274300000|2020-03-03 22:25:00|94687.8|94487.8|94692|94550.5|94707.9|94553.6|94644.4|94456.8|451
1583274600000|2020-03-03 22:30:00|94685.1|94536.9|94718.5|94518.5|94777.6|94577.6|94661.6|94498.2|624
1583274900000|2020-03-03 22:35:00|94726.1|94526.1|94730.2|94530.2|94752.9|94552.9|94717.3|94517.3|270
1583275200000|2020-03-03 22:40:00|94734.9|94534.9|94708.3|94508.3|94736.2|94536.2|94668.7|94468.7|471
1583275500000|2020-03-03 22:45:00|94708.2|94508.2|94699.5|94499.5|94719.8|94533.1|94692.7|94492.7|407
1583275800000|2020-03-03 22:50:00|94701|94501|94727.5|94571.9|94746|94582.4|94687.8|94494.4|502
1583276100000|2020-03-03 22:55:00|94737.3|94571.7|94748.1|94558.9|94752.4|94582.2|94708.6|94556|433
1583276400000|2020-03-03 23:00:00|94750.5|94564|94664|94547.9|94750.5|94569.6|94628.9|94467.4|1047
1583276700000|2020-03-03 23:05:00|94669.7|94546.7|94584.3|94485.4|94674|94554.3|94576|94472.1|958
1583277000000|2020-03-03 23:10:00|94584.8|94486|94622.1|94522.2|94635.5|94532|94583.2|94484.4|709
1583277300000|2020-03-03 23:15:00|94630.4|94515.1|94629.3|94533.8|94639.8|94540.2|94612.4|94514.2|603
1583277600000|2020-03-03 23:20:00|94628.7|94536.9|94593.6|94505.5|94639.5|94546.7|94578.4|94489.7|663
1583277900000|2020-03-03 23:25:00|94594.6|94507.4|94577|94478|94613|94519.2|94572.7|94471.6|720
1583278200000|2020-03-03 23:30:00|94575.9|94477.4|94612.7|94529.5|94623.7|94548.5|94539.4|94454.3|771
1583278500000|2020-03-03 23:35:00|94613.2|94525.9|94602.7|94510.5|94619|94536.2|94592.5|94502.3|647
1583278800000|2020-03-03 23:40:00|94604.4|94509.3|94637.5|94530.9|94638.8|94540|94599.2|94505.8|752
1583279100000|2020-03-03 23:45:00|94634.9|94532|94647|94530.5|94650.1|94554.5|94619.6|94518|928
1583279400000|2020-03-03 23:50:00|94646.1|94530.3|94647.3|94521.8|94652.2|94531.6|94629.9|94514.7|716
1583279700000|2020-03-03 23:55:00|94647.9|94520.9|94637.6|94534.7|94653.4|94550.9|94626.4|94518.3|601
1583280000000|2020-03-04 00:00:00|94637|94530|94630.6|94536|94646.6|94555.9|94601.2|94516.1|1077
1583280300000|2020-03-04 00:05:00|94630.5|94535.7|94655.9|94574.5|94658.9|94575.8|94606.9|94517.7|1151
1583280600000|2020-03-04 00:10:00|94655.7|94574.2|94648.7|94569.7|94656.4|94579.4|94639.5|94560.3|866
1583280900000|2020-03-04 00:15:00|94648|94571.8|94636.5|94556.8|94653.1|94573.5|94601.8|94539.5|853
1583281200000|2020-03-04 00:20:00|94636.3|94556.6|94642.2|94550.2|94642.2|94556.6|94596.2|94525.9|745
1583281500000|2020-03-04 00:25:00|94643.1|94550.5|94646.5|94564.7|94664.5|94569.3|94609.5|94526.1|706
1583281800000|2020-03-04 00:30:00|94648.2|94564.5|94625.6|94547.9|94690.4|94581.4|94611.1|94513.3|1142
1583282100000|2020-03-04 00:35:00|94626.8|94549.2|94631.6|94540.4|94641.7|94563.1|94606.1|94537.6|797
1583282400000|2020-03-04 00:40:00|94632.2|94540.8|94510.2|94436.9|94632.2|94557.6|94498|94436.9|860
1583282700000|2020-03-04 00:45:00|94510.7|94435.8|94503.5|94453.5|94530.8|94457.8|94487.5|94430.5|719
1583283000000|2020-03-04 00:50:00|94503.6|94453.6|94559.1|94486.8|94579|94504.8|94502.3|94452.3|929
1583283300000|2020-03-04 00:55:00|94559.2|94486.2|94540.6|94458.6|94579.8|94501.4|94531.1|94452|858
1583283600000|2020-03-04 01:00:00|94541.2|94458.2|94530.7|94450.3|94577.4|94464|94521.1|94431.2|1542
1583283900000|2020-03-04 01:05:00|94530.5|94450.2|94538.6|94459|94543|94461.6|94511.1|94428.6|1268
1583284200000|2020-03-04 01:10:00|94538.4|94459.5|94529.7|94479.7|94546.9|94486.8|94523.1|94456.9|906
1583284500000|2020-03-04 01:15:00|94539.3|94468.6|94543|94469.6|94552.9|94486.3|94524.1|94462.3|837
1583284800000|2020-03-04 01:20:00|94542.7|94469.9|94547.6|94497.6|94552.4|94502.2|94522|94460.1|915
1583285100000|2020-03-04 01:25:00|94547.7|94497.7|94553.6|94503.6|94563.9|94513.9|94543.8|94493.8|868
1583285400000|2020-03-04 01:30:00|94554.3|94504.3|94565.1|94515.1|94570.7|94520.7|94548.8|94498.8|968
1583285700000|2020-03-04 01:35:00|94565.3|94515.3|94590.2|94514.8|94597.8|94542.3|94562.1|94512.1|970
1583286000000|2020-03-04 01:40:00|94590.8|94514.7|94593|94508.3|94600.3|94531.1|94575.1|94504.2|1027
1583286300000|2020-03-04 01:45:00|94593.1|94507.8|94687.2|94573.9|94703.5|94628.4|94581|94507.5|1406
1583286600000|2020-03-04 01:50:00|94686.8|94575.3|94689.9|94606.3|94706.8|94608.8|94671.6|94566.3|1242
1583286900000|2020-03-04 01:55:00|94689.8|94605.2|94675|94578.8|94697.5|94635.9|94623.5|94535.4|1219
1583287200000|2020-03-04 02:00:00|94677.2|94577.2|94696.7|94605.8|94706.8|94649.5|94596.9|94546.9|1119
1583287500000|2020-03-04 02:05:00|94697.7|94608.2|94635.9|94557.4|94726.1|94666.9|94596.2|94540.3|1040
1583287800000|2020-03-04 02:10:00|94635.8|94557.3|94619.1|94546.7|94637.5|94582.7|94571.7|94521.7|914
1583288100000|2020-03-04 02:15:00|94618.8|94546.3|94599.7|94522|94619|94559.7|94593|94521.3|832
1583288400000|2020-03-04 02:20:00|94600.1|94522.9|94552.7|94502.7|94605.1|94543.7|94532|94482|898
1583288700000|2020-03-04 02:25:00|94552.4|94502.4|94527.3|94477.3|94560.4|94506.6|94525.5|94466.3|854
1583289000000|2020-03-04 02:30:00|94526.3|94476.3|94532.9|94482.9|94563|94506.5|94523.1|94470.5|779
1583289300000|2020-03-04 02:35:00|94531.2|94481.2|94537|94487|94558.3|94491.6|94527|94467.1|842
1583289600000|2020-03-04 02:40:00|94537.2|94487.2|94531.2|94481.2|94548.4|94488.8|94522.6|94468.7|808
1583289900000|2020-03-04 02:45:00|94530.8|94480.8|94521.1|94471.1|94541.9|94486.8|94519.5|94469.5|776
1583290200000|2020-03-04 02:50:00|94521|94471|94524.2|94474.2|94529.3|94479.3|94518|94468|629
1583290500000|2020-03-04 02:55:00|94524.8|94474.8|94543.6|94493.6|94544.9|94494.9|94519|94469|637
1583290800000|2020-03-04 03:00:00|94543.7|94493.7|94550.4|94500.4|94555.9|94505.9|94534.3|94484.3|728
1583291100000|2020-03-04 03:05:00|94549.6|94499.6|94524|94474|94563.4|94513.4|94520.8|94470.8|714
1583291400000|2020-03-04 03:10:00|94523.2|94473.2|94542.2|94492.2|94553.1|94495.2|94521.3|94471.3|713
1583291700000|2020-03-04 03:15:00|94553.8|94481.4|94554.9|94479.3|94560.9|94498.7|94537.1|94475.5|765
1583292000000|2020-03-04 03:20:00|94554.3|94478|94519.1|94469.1|94555.7|94483.1|94511.9|94451.3|782
1583292300000|2020-03-04 03:25:00|94519|94469|94532.2|94455.6|94548.3|94482.7|94511.7|94448.1|867
1583292600000|2020-03-04 03:30:00|94530.3|94455.3|94538.6|94458.5|94555.9|94474.5|94514.3|94448.6|838
1583292900000|2020-03-04 03:35:00|94538.2|94458.2|94538.6|94488.6|94545.5|94488.8|94513.7|94453|705
1583293200000|2020-03-04 03:40:00|94538.4|94488.4|94537.6|94487.6|94558.2|94498.7|94533|94475.7|686
1583293500000|2020-03-04 03:45:00|94537.4|94487.4|94550.9|94500.9|94555.7|94505.7|94530.5|94480.5|732
1583293800000|2020-03-04 03:50:00|94551.4|94501.4|94549.9|94499.9|94561.6|94511.6|94538.8|94488.8|759
1583294100000|2020-03-04 03:55:00|94549.3|94499.3|94558|94508|94562.3|94512.3|94549.2|94499.2|614
1583294400000|2020-03-04 04:00:00|94556.3|94506.3|94552.8|94502.8|94560.1|94510.1|94550.2|94500.2|586
1583294700000|2020-03-04 04:05:00|94553.1|94503.1|94557|94507|94560.1|94510.1|94549.1|94499.1|637
1583295000000|2020-03-04 04:10:00|94556.9|94506.9|94565.3|94515.3|94566.1|94516.1|94553.5|94503.5|567
1583295300000|2020-03-04 04:15:00|94565.5|94515.5|94576.8|94526.8|94576.8|94526.8|94559.1|94509.1|387
1583295600000|2020-03-04 04:20:00|94576.9|94526.9|94615.1|94542|94623.7|94559.9|94570|94520|722
1583295900000|2020-03-04 04:25:00|94615|94542.8|94636.9|94586.9|94651|94589.9|94592.3|94533.4|811
1583296200000|2020-03-04 04:30:00|94637.2|94587.2|94634.8|94584.8|94652|94591.1|94629.8|94574.1|609
1583296500000|2020-03-04 04:35:00|94635.7|94585.7|94625.3|94575.3|94650|94589|94625|94568.1|616
1583296800000|2020-03-04 04:40:00|94632.2|94582.2|94637.8|94563.8|94640.7|94582.2|94610.7|94558.6|769
1583297100000|2020-03-04 04:45:00|94633|94562.3|94607.5|94557.5|94634.3|94575.3|94605.5|94545.8|628
1583297400000|2020-03-04 04:50:00|94607|94557|94628.6|94556.5|94640.3|94571.4|94606.8|94548.5|546
1583297700000|2020-03-04 04:55:00|94627.5|94556.6|94617.5|94545.2|94632.2|94567.3|94588.9|94534.6|777
1583298000000|2020-03-04 05:00:00|94617.4|94545.5|94587.9|94537.9|94642.1|94559.4|94583.3|94533.3|569
1583298300000|2020-03-04 05:05:00|94587.7|94537.7|94596.8|94546.8|94602.7|94552.7|94578.2|94528.2|454
1583298600000|2020-03-04 05:10:00|94596.6|94546.6|94580.7|94530.7|94602.3|94552.3|94580.2|94530.2|515
1583298900000|2020-03-04 05:15:00|94580.8|94530.8|94578.8|94528.8|94590.6|94540.6|94571.4|94521.4|471
1583299200000|2020-03-04 05:20:00|94579.1|94529.1|94578.6|94528.6|94587.6|94537.6|94574.8|94524.8|504
1583299500000|2020-03-04 05:25:00|94578.7|94528.7|94588.5|94538.5|94591.9|94541.9|94574.2|94524.2|469
1583299800000|2020-03-04 05:30:00|94589|94539|94574.8|94524.8|94593.8|94543.8|94569.8|94519.8|605
1583300100000|2020-03-04 05:35:00|94574.6|94524.6|94601.2|94551.2|94603.3|94553.3|94574.3|94524.3|550
1583300400000|2020-03-04 05:40:00|94601|94551|94614.3|94564.3|94615.7|94565.7|94594.8|94544.8|610
1583300700000|2020-03-04 05:45:00|94614.2|94564.2|94601.2|94551.2|94620|94570|94600|94550|507
1583301000000|2020-03-04 05:50:00|94601.3|94551.3|94609.7|94559.7|94610.7|94560.7|94600|94550|473
1583301300000|2020-03-04 05:55:00|94610|94560|94621.6|94571.6|94625.5|94575.5|94606.2|94556.2|494
1583301600000|2020-03-04 06:00:00|94620.8|94570.8|94610|94560|94620.8|94570.8|94606.4|94556.4|515
1583301900000|2020-03-04 06:05:00|94610.1|94560.1|94642.8|94592.8|94646.7|94596.7|94605|94555|589
1583302200000|2020-03-04 06:10:00|94643.2|94593.2|94653.6|94603.6|94658.8|94608.8|94639.8|94589.8|693
1583302500000|2020-03-04 06:15:00|94653|94603|94688.9|94638.9|94706.3|94656.3|94651.5|94601.5|857
1583302800000|2020-03-04 06:20:00|94688.7|94638.7|94710.7|94660.7|94719.5|94669.5|94680.5|94630.5|810
1583303100000|2020-03-04 06:25:00|94711.7|94661.7|94704.4|94654.4|94712.4|94662.4|94676.1|94626.1|1027
1583303400000|2020-03-04 06:30:00|94701.6|94651.6|94677.8|94627.8|94701.8|94651.8|94662|94612|850
1583303700000|2020-03-04 06:35:00|94678.7|94628.7|94666.6|94616.6|94684.2|94634.2|94646.6|94596.6|970
1583304000000|2020-03-04 06:40:00|94666.8|94616.8|94660.2|94610.2|94669.7|94619.7|94656.7|94606.7|735
1583304300000|2020-03-04 06:45:00|94660.8|94610.8|94662.6|94612.6|94688.5|94638.5|94653|94603|796
1583304600000|2020-03-04 06:50:00|94662.5|94612.5|94656|94606|94665.8|94615.8|94643.6|94593.6|748
1583304900000|2020-03-04 06:55:00|94655.5|94605.5|94659.4|94609.4|94669.2|94619.2|94632|94582|870
1583305200000|2020-03-04 07:00:00|94658.7|94608.7|94569.3|94519.3|94662.8|94612.8|94560.3|94510.3|1402
1583305500000|2020-03-04 07:05:00|94569.4|94519.4|94649.9|94599.9|94655|94605|94566|94517.4|1621
1583305800000|2020-03-04 07:10:00|94649.8|94599.8|94655.3|94605.3|94669.7|94619.7|94621|94571|1543
1583306100000|2020-03-04 07:15:00|94652.8|94602.8|94574.4|94524.4|94653.5|94603.5|94552|94515.2|1517
1583306400000|2020-03-04 07:20:00|94574|94524|94617.9|94567.9|94673.8|94623.8|94558.6|94508.6|1490
1583306700000|2020-03-04 07:25:00|94617.3|94567.3|94605.2|94555.2|94633.9|94583.9|94568.9|94518.9|1317
1583307000000|2020-03-04 07:30:00|94619.3|94546.1|94587.4|94537.4|94623|94573.6|94545.1|94495.1|1524
1583307300000|2020-03-04 07:35:00|94591|94541|94564|94514|94614.1|94564.1|94558.5|94509.4|1521
1583307600000|2020-03-04 07:40:00|94562.6|94512.6|94571.9|94521.9|94591.6|94541.6|94533.2|94483.2|1498
1583307900000|2020-03-04 07:45:00|94572.5|94522.5|94516|94491|94573.7|94523.7|94492.2|94454.9|1700
1583308200000|2020-03-04 07:50:00|94515.7|94490.7|94574.4|94524.4|94577.2|94527.2|94470.8|94430.1|1574
1583308500000|2020-03-04 07:55:00|94575.2|94525.2|94517|94492|94630.9|94591.3|94510.2|94472.2|1590
1583308800000|2020-03-04 08:00:00|94515.9|94490.9|94539.9|94514.9|94591.9|94562.5|94475.8|94450.8|1881
1583309100000|2020-03-04 08:05:00|94539.5|94514.5|94478.6|94428.6|94544.5|94518.5|94412.6|94383|1779
1583309400000|2020-03-04 08:10:00|94479.2|94429.2|94531.8|94481.8|94552.3|94513|94447.5|94422.2|1694
1583309700000|2020-03-04 08:15:00|94531.6|94481.6|94514|94464|94533.6|94490.8|94486.9|94443.4|1546
1583310000000|2020-03-04 08:20:00|94514.8|94464.8|94545.6|94495.6|94549.4|94514.5|94472.8|94436.8|1605
1583310300000|2020-03-04 08:25:00|94545|94495|94483.6|94433.6|94566.6|94526.7|94447|94397|1775
1583310600000|2020-03-04 08:30:00|94483.7|94433.7|94395.5|94370.5|94495|94445|94353.7|94311.9|1712
1583310900000|2020-03-04 08:35:00|94396.3|94371.3|94365.6|94315.6|94419.7|94394.7|94303.7|94269.1|1764
1583311200000|2020-03-04 08:40:00|94365.4|94315.4|94339|94289|94391.3|94348.1|94258.3|94223.5|1754
1583311500000|2020-03-04 08:45:00|94341.1|94291.1|94353.9|94328.9|94408.8|94373.2|94308.4|94283.4|1684
1583311800000|2020-03-04 08:50:00|94354.3|94329.3|94440.1|94390.1|94474.8|94441.7|94350.2|94325.2|1694
1583312100000|2020-03-04 08:55:00|94438.9|94388.9|94410.4|94385.4|94461.2|94430.4|94394.7|94366.9|1651
1583312400000|2020-03-04 09:00:00|94410.1|94385.1|94488.2|94463.2|94496.9|94464|94389.3|94358.6|1687
1583312700000|2020-03-04 09:05:00|94488|94463|94609.3|94584.3|94622|94597|94480.6|94455.6|1689
1583313000000|2020-03-04 09:10:00|94609.6|94584.6|94625.4|94600.4|94643.7|94618.7|94580.8|94555.8|1608
1583313300000|2020-03-04 09:15:00|94625.6|94600.6|94620.6|94595.6|94652.4|94627.4|94616.8|94591.8|1482
1583313600000|2020-03-04 09:20:00|94619.9|94594.9|94564.2|94539.2|94621.5|94596.5|94542.6|94517.6|1501
1583313900000|2020-03-04 09:25:00|94564.1|94539.1|94587.2|94537.2|94588.7|94551.5|94539.4|94512.7|1381
1583314200000|2020-03-04 09:30:00|94587.3|94537.3|94578.8|94553.8|94632.9|94607.9|94563.7|94532.4|1371
1583314500000|2020-03-04 09:35:00|94578.6|94553.6|94541.6|94516.6|94585.1|94554.1|94493.9|94459.2|1442
1583314800000|2020-03-04 09:40:00|94542.6|94517.6|94561.5|94536.5|94593|94562|94536.6|94499.9|1535
1583315100000|2020-03-04 09:45:00|94560.8|94535.8|94580.4|94555.4|94587.7|94562.7|94537.7|94501.1|1380
1583315400000|2020-03-04 09:50:00|94580.7|94555.7|94603.7|94578.7|94635.8|94610.8|94576.7|94551.7|1334
1583315700000|2020-03-04 09:55:00|94603.3|94578.3|94617.5|94567.5|94618.1|94590.7|94584.6|94559.6|1266
1583316000000|2020-03-04 10:00:00|94617.6|94567.6|94551.7|94526.7|94620|94591|94543.6|94518.6|1395
1583316300000|2020-03-04 10:05:00|94552.1|94527.1|94518.7|94493.7|94555.2|94530.2|94498.1|94472.2|1473
1583316600000|2020-03-04 10:10:00|94518.9|94493.9|94614.9|94589.9|94626.7|94601.7|94517.6|94492.6|1601
1583316900000|2020-03-04 10:15:00|94614.8|94589.8|94640.5|94615.5|94648.8|94623.8|94539.4|94514.4|1547
1583317200000|2020-03-04 10:20:00|94639.9|94614.9|94592.5|94567.5|94662.8|94637.8|94587.1|94562.1|1503
1583317500000|2020-03-04 10:25:00|94592.6|94567.6|94613.7|94588.7|94620.7|94595.7|94534|94508.8|1665
1583317800000|2020-03-04 10:30:00|94613|94588|94672|94647|94686.1|94661.1|94610.4|94585.4|1536
1583318100000|2020-03-04 10:35:00|94670.3|94645.3|94616.7|94591.7|94670.3|94645.3|94609.9|94584.9|1391
1583318400000|2020-03-04 10:40:00|94616.6|94591.6|94593.4|94568.4|94621.5|94596.5|94551.3|94526.3|1400
1583318700000|2020-03-04 10:45:00|94593.9|94568.9|94596.5|94571.5|94613.8|94588.8|94571|94546|1294
1583319000000|2020-03-04 10:50:00|94597.6|94572.6|94686.5|94661.5|94702|94677|94596.3|94571.3|1601
1583319300000|2020-03-04 10:55:00|94686.4|94661.4|94745.5|94720.5|94757.3|94728.8|94672|94640.2|1401
1583319600000|2020-03-04 11:00:00|94744.5|94719.5|94695.9|94670.9|94746.3|94721.3|94687.5|94659.6|1400
1583319900000|2020-03-04 11:05:00|94697.8|94672.8|94668.2|94643.2|94706.8|94676.6|94668.2|94643.2|1144
1583320200000|2020-03-04 11:10:00|94669|94644|94598.1|94573.1|94676.8|94645.2|94586.3|94555.3|1287
1583320500000|2020-03-04 11:15:00|94597.4|94572.4|94627.7|94602.7|94638.4|94613.4|94571.6|94539|1292
1583320800000|2020-03-04 11:20:00|94627.5|94602.5|94589.3|94564.3|94630.5|94602.5|94586.6|94561.6|1142
1583321100000|2020-03-04 11:25:00|94589.4|94564.4|94582.6|94557.6|94593|94568|94567.6|94542.6|1085
1583321400000|2020-03-04 11:30:00|94581.6|94556.6|94598.1|94573.1|94619.1|94594.1|94555.8|94530.8|1382
1583321700000|2020-03-04 11:35:00|94597.8|94572.8|94551.7|94526.7|94599.2|94574.2|94533|94494.3|1193
1583322000000|2020-03-04 11:40:00|94552.1|94527.1|94609.2|94559.2|94634.2|94608.2|94536.6|94511.6|1281
1583322300000|2020-03-04 11:45:00|94609.9|94559.9|94631.7|94606.7|94670.4|94633.6|94584.7|94548.3|1397
1583322600000|2020-03-04 11:50:00|94631.4|94606.4|94649.1|94624.1|94694.2|94659.7|94631.4|94597|1190
1583322900000|2020-03-04 11:55:00|94648.9|94623.9|94693.8|94643.8|94696.3|94657.6|94616.7|94591.7|1242
1583323200000|2020-03-04 12:00:00|94692.7|94642.7|94753.9|94728.9|94776|94742.8|94690.7|94640.7|1388
1583323500000|2020-03-04 12:05:00|94754.9|94729.9|94734.1|94709.1|94774.6|94745.2|94709.5|94672.5|1365
1583323800000|2020-03-04 12:10:00|94732.8|94707.8|94733.3|94708.3|94763.5|94736|94706.2|94666.9|1445
1583324100000|2020-03-04 12:15:00|94733.8|94708.8|94749.2|94724.2|94762.8|94737.8|94698.4|94673.4|1380
1583324400000|2020-03-04 12:20:00|94750.1|94725.1|94786.5|94761.5|94787.9|94762.9|94730.7|94705.7|1310
1583324700000|2020-03-04 12:25:00|94786.8|94761.8|94837.3|94812.3|94853.9|94828.9|94786.8|94761.8|1558
1583325000000|2020-03-04 12:30:00|94836.6|94811.6|94877|94852|94889|94864|94820.6|94795.6|1583
1583325300000|2020-03-04 12:35:00|94876.8|94851.8|94883.8|94858.8|94914.3|94889.3|94856.9|94831.9|1543
1583325600000|2020-03-04 12:40:00|94883.7|94858.7|94885.2|94860.2|94899.2|94874.2|94878.6|94853.6|1117
1583325900000|2020-03-04 12:45:00|94885.1|94860.1|94906|94881|94908.7|94883.7|94873|94844|1218
1583326200000|2020-03-04 12:50:00|94905.5|94880.5|94890.2|94865.2|94948.4|94923.4|94887|94862|1099
1583326500000|2020-03-04 12:55:00|94890.9|94865.9|95014.4|94989.4|95047.5|95010|94889.6|94864.6|1876
1583326800000|2020-03-04 13:00:00|95014.3|94989.3|94935.3|94910.3|95015.4|94990.4|94919|94894|2022
1583327100000|2020-03-04 13:05:00|94934.7|94909.7|94966.1|94941.1|94988.9|94963.9|94911.1|94886.1|1923
1583327400000|2020-03-04 13:10:00|94966.2|94941.2|94954.1|94850.5|94983.7|94958.7|94917.3|94839.7|1784
1583327700000|2020-03-04 13:15:00|94953.6|94851.3|94877|94827|94969.2|94907.1|94867.9|94824.3|1812
1583328000000|2020-03-04 13:20:00|94877.2|94827.2|94832.1|94807.1|94878.9|94842.5|94816.7|94785.2|1954
1583328300000|2020-03-04 13:25:00|94832.3|94807.3|94828.8|94803.8|94862.7|94828|94806.6|94781.6|1767
1583328600000|2020-03-04 13:30:00|94829.1|94804.1|94912|94887|94916.5|94891.5|94822|94797|1835
1583328900000|2020-03-04 13:35:00|94912.5|94887.5|94933.4|94908.4|94953|94920.9|94906.6|94881.6|1694
1583329200000|2020-03-04 13:40:00|94933|94908|94916.3|94891.3|94976.7|94940.9|94911.9|94886.9|1585
1583329500000|2020-03-04 13:45:00|94916.2|94891.2|94957.7|94932.7|94959.9|94934.9|94897.3|94872.3|1730
1583329800000|2020-03-04 13:50:00|94957.5|94932.5|94954.8|94929.8|94971.6|94946.6|94929.2|94904.2|1795
1583330100000|2020-03-04 13:55:00|94954.6|94929.6|94994.2|94969.2|95014.2|94989.2|94951.1|94926.1|1779
1583330400000|2020-03-04 14:00:00|94991.8|94966.8|95125|95100|95139.8|95114.8|94983.7|94958.7|1809
1583330700000|2020-03-04 14:05:00|95123.5|95098.5|95135.7|95110.7|95149.6|95124.6|95043.2|95018.2|1209
1583331000000|2020-03-04 14:10:00|95136.5|95111.5|95113.3|95088.3|95160.6|95135.6|95086.1|95061.1|1183
1583331300000|2020-03-04 14:15:00|95113.5|95088.5|95122|95097|95128.6|95103.6|95099.9|95074.9|1207
1583331600000|2020-03-04 14:20:00|95119.9|95094.9|95106.4|95081.4|95146.8|95121.8|95095.5|95070.5|1174
1583331900000|2020-03-04 14:25:00|95105.7|95080.7|95204.1|95179.1|95213.2|95188.2|95105.5|95080.5|1201
1583332200000|2020-03-04 14:30:00|95205.7|95180.7|95290.8|95265.8|95295.9|95270.9|95180.1|95155.1|1274
1583332500000|2020-03-04 14:35:00|95291.9|95266.9|95104.2|95079.2|95294|95269|95091|95066|1251
1583332800000|2020-03-04 14:40:00|95103.7|95078.7|95187.6|95137.6|95211.1|95186.1|95088.6|95063.6|1127
1583333100000|2020-03-04 14:45:00|95173.6|95123.6|95102.9|95077.9|95179.7|95141|95102.9|95077.9|1131
1583333400000|2020-03-04 14:50:00|95099.6|95074.6|95025.6|95000.6|95099.6|95074.6|94987.1|94962.1|1190
1583333700000|2020-03-04 14:55:00|95023.1|94998.1|95048|94973|95085.9|95060.9|94996.8|94931.8|1157
1583334000000|2020-03-04 15:00:00|95093.8|94992.9|95063|95038|95142.1|95092.1|94992.1|94942.1|1305
1583334300000|2020-03-04 15:05:00|95062.1|95037.1|95041|95016|95073.4|95048.4|94993.1|94968.1|1287
1583334600000|2020-03-04 15:10:00|95041.1|95016.1|94967.6|94942.6|95042.5|95017.5|94945.4|94909.2|1250
1583334900000|2020-03-04 15:15:00|94966.1|94941.1|94928.9|94903.9|94988.9|94952.6|94859.2|94834.2|1240
1583335200000|2020-03-04 15:20:00|94926.9|94901.9|94978.6|94953.6|95013.4|94964.5|94926.9|94893.8|1237
1583335500000|2020-03-04 15:25:00|94978|94953|94999.9|94974.9|95039.1|95014.1|94975.2|94950.2|1177
1583335800000|2020-03-04 15:30:00|95000|94975|94910.9|94885.9|95017.7|94982.5|94904.7|94879.7|1179
1583336100000|2020-03-04 15:35:00|94910.7|94885.7|95008.9|94983.9|95030.4|95005.4|94880.3|94843.8|1214
1583336400000|2020-03-04 15:40:00|95007.9|94982.9|95006.2|94981.2|95041.8|95016.8|94974.9|94949.9|1202
1583336700000|2020-03-04 15:45:00|95006.7|94981.7|94985.7|94960.7|95029.6|95004.6|94985.6|94960.6|1170
1583337000000|2020-03-04 15:50:00|94986.3|94961.3|94950.8|94925.8|94988.3|94963.3|94917|94892|1146
1583337300000|2020-03-04 15:55:00|94951.2|94926.2|94891.9|94866.9|94956.5|94931.5|94865.1|94840.1|1243
1583337600000|2020-03-04 16:00:00|94892.4|94867.4|94928.2|94903.2|94945.5|94920.5|94855.6|94830.6|1165
1583337900000|2020-03-04 16:05:00|94927.6|94902.6|94989.6|94964.6|95044|95009.7|94915.3|94890.3|1113
1583338200000|2020-03-04 16:10:00|94987.9|94962.9|94996|94971|94996.2|94971.2|94954.9|94929.9|1012
1583338500000|2020-03-04 16:15:00|94995.2|94970.2|95005.8|94980.8|95043.6|95018.6|94971.9|94946.9|1054
1583338800000|2020-03-04 16:20:00|95006.2|94981.2|94957.8|94932.8|95043.9|95018.9|94956.5|94931.5|1102
1583339100000|2020-03-04 16:25:00|94957.7|94932.7|95021.4|94996.4|95046.5|95021.5|94954.7|94929.7|1095
1583339400000|2020-03-04 16:30:00|95021.5|94996.5|95031.1|95006.1|95050.6|95013.9|94990.4|94962.5|1044
1583339700000|2020-03-04 16:35:00|95031.3|95006.3|94961.7|94936.7|95047.8|95022.8|94959.3|94924.9|1092
1583340000000|2020-03-04 16:40:00|94963.5|94938.5|94986|94936|95008.9|94973.5|94959.4|94918.5|1471
1583340300000|2020-03-04 16:45:00|94989.2|94939.2|95015.2|94990.2|95047.2|95010.8|94989.2|94939.2|1537
1583340600000|2020-03-04 16:50:00|95015.5|94990.5|95039.5|95014.5|95063.2|95029.6|95008.5|94983.5|1424
1583340900000|2020-03-04 16:55:00|95040|95015|95024.7|94999.7|95046.9|95021.9|95006.4|94981.4|1426
1583341200000|2020-03-04 17:00:00|95026.4|95001.4|94980.1|94955.1|95027.6|95002.6|94980.1|94955.1|1193
1583341500000|2020-03-04 17:05:00|94981.9|94956.9|94971.4|94946.4|95002.1|94968.3|94966.8|94941.8|1205
1583341800000|2020-03-04 17:10:00|94971.9|94946.9|95019.6|94994.6|95022.2|94997.2|94970.5|94945.5|1100
1583342100000|2020-03-04 17:15:00|95018.8|94993.8|95007.2|94982.2|95040|95007.8|94995.5|94966.9|1267
1583342400000|2020-03-04 17:20:00|95007.4|94982.4|94999|94974|95021.5|94986.4|94980|94955|1310
1583342700000|2020-03-04 17:25:00|94999.4|94974.4|94995.5|94970.5|95004.4|94978.2|94982.5|94947.5|1244
1583343000000|2020-03-04 17:30:00|94995.3|94970.3|95042.7|94992.7|95046.1|95012.4|94994.2|94956.3|1256
1583343300000|2020-03-04 17:35:00|95043.3|94993.3|95006.6|94981.6|95043.5|95004.3|95001.1|94970.9|1240
1583343600000|2020-03-04 17:40:00|95006.5|94981.5|95022|94997|95043.3|95014.1|94998.6|94973.6|1156
1583343900000|2020-03-04 17:45:00|95021.9|94996.9|95045.1|95020.1|95054.3|95023.4|95018.4|94993.4|957
1583344200000|2020-03-04 17:50:00|95045.3|95020.3|95038.2|95013.2|95058.4|95029.6|95028.8|94993.7|1131
1583344500000|2020-03-04 17:55:00|95038.1|95013.1|94996.2|94946.2|95046.4|95014.5|94984.4|94945.2|1139
1583344800000|2020-03-04 18:00:00|94986|94961|94947.4|94922.4|94987.3|94961.1|94946.3|94909.5|1200
1583345100000|2020-03-04 18:05:00|94947.6|94922.6|94921|94871|94961.7|94923.7|94892.6|94857|1207
1583345400000|2020-03-04 18:10:00|94920.9|94870.9|94915.7|94890.7|94929.5|94904.5|94908.1|94870.4|1001
1583345700000|2020-03-04 18:15:00|94916.2|94891.2|94887.4|94862.4|94918.3|94893.3|94872.5|94843.9|1049
1583346000000|2020-03-04 18:20:00|94887.2|94862.2|94806.2|94781.2|94899.3|94862.2|94804.8|94769.4|991
1583346300000|2020-03-04 18:25:00|94806.5|94781.5|94799.8|94774.8|94825.9|94789.2|94794.9|94768.3|930
1583346600000|2020-03-04 18:30:00|94799.1|94774.1|94796.4|94771.4|94812.6|94779.2|94793.1|94758.4|895
1583346900000|2020-03-04 18:35:00|94795.9|94770.9|94804.3|94779.3|94817.2|94782.7|94795|94761.1|1082
1583347200000|2020-03-04 18:40:00|94804.4|94779.4|94800.6|94775.6|94818.9|94781.7|94797.4|94761.6|827
1583347500000|2020-03-04 18:45:00|94801.2|94776.2|94799.3|94774.3|94823|94786.6|94795.1|94758.2|905
1583347800000|2020-03-04 18:50:00|94799.2|94774.2|94830.7|94805.7|94846.1|94810.9|94799|94764.3|1089
1583348100000|2020-03-04 18:55:00|94831.1|94806.1|94848.6|94798.6|94851.9|94819.1|94819.1|94793.3|910
1583348400000|2020-03-04 19:00:00|94848.1|94798.1|94827.9|94802.9|94853.8|94819|94820|94783.9|921
1583348700000|2020-03-04 19:05:00|94827.8|94802.8|94840.5|94815.5|94861.8|94824.5|94812.5|94774.3|1020
1583349000000|2020-03-04 19:10:00|94840.4|94815.4|94862.7|94812.7|94869.7|94827.5|94834.3|94799.7|898
1583349300000|2020-03-04 19:15:00|94862.2|94812.2|94859|94834|94870.8|94836.9|94837.3|94801.3|980
1583349600000|2020-03-04 19:20:00|94859.6|94834.6|94871.8|94846.8|94887.6|94862.6|94847.8|94808.1|1149
1583349900000|2020-03-04 19:25:00|94871.9|94846.9|94883.4|94858.4|94889.9|94864.9|94863|94838|1256
1583350200000|2020-03-04 19:30:00|94883.6|94858.6|94857.9|94832.9|94884.1|94859.1|94853.2|94828.2|998
1583350500000|2020-03-04 19:35:00|94857.8|94832.8|94835.3|94810.3|94860.4|94835.4|94831.1|94806.1|1172
1583350800000|2020-03-04 19:40:00|94835.4|94810.4|94835|94810|94847.9|94822.9|94833.2|94808.2|916
1583351100000|2020-03-04 19:45:00|94834.8|94809.8|94820.6|94795.6|94843.5|94818.5|94812.4|94785.1|1035
1583351400000|2020-03-04 19:50:00|94820.1|94795.1|94827.7|94777.7|94846.7|94821.7|94806.9|94777.6|1120
1583351700000|2020-03-04 19:55:00|94827.6|94777.6|94830.7|94805.7|94860.1|94822.3|94816.4|94771.9|1205
1583352000000|2020-03-04 20:00:00|94829.7|94804.7|94795.9|94770.9|94831.6|94806.6|94795.8|94757.9|1128
1583352300000|2020-03-04 20:05:00|94796.7|94771.7|94805.1|94780.1|94820.3|94789.3|94790.7|94763|977
1583352600000|2020-03-04 20:10:00|94805.2|94780.2|94809.7|94784.7|94816|94791|94793.3|94760|1038
1583352900000|2020-03-04 20:15:00|94810.3|94785.3|94813.2|94788.2|94814.7|94789.7|94801.1|94776.1|796
1583353200000|2020-03-04 20:20:00|94813.4|94788.4|94796.5|94746.5|94836.6|94799.1|94778.8|94740.6|1149
1583353500000|2020-03-04 20:25:00|94796.3|94746.3|94814.8|94789.8|94827.4|94789.8|94773|94740.1|1051
1583353800000|2020-03-04 20:30:00|94814.9|94789.9|94816.4|94766.4|94830.4|94799|94807.6|94761|1185
1583354100000|2020-03-04 20:35:00|94817.4|94767.4|94802|94752|94829.4|94779.4|94791.2|94742.1|1127
1583354400000|2020-03-04 20:40:00|94799.7|94749.7|94790.5|94740.5|94808.7|94758.7|94773.5|94723.5|1163
1583354700000|2020-03-04 20:45:00|94791.1|94741.1|94832.9|94782.9|94838.1|94788.1|94787.3|94737.3|1081
1583355000000|2020-03-04 20:50:00|94833.3|94783.3|94788.9|94738.9|94836.6|94786.6|94786.8|94736.8|1345
1583355300000|2020-03-04 20:55:00|94789|94739|94764.4|94714.4|94796.3|94746.3|94762.2|94712.2|1331
1583355600000|2020-03-04 21:00:00|94764.8|94714.8|94776.4|94726.4|94785.7|94735.7|94764.8|94714.8|888
1583355900000|2020-03-04 21:05:00|94776.5|94726.5|94784.8|94734.8|94795.8|94745.8|94773.6|94723.6|716
1583356200000|2020-03-04 21:10:00|94785.5|94735.5|94755.9|94705.9|94794|94744|94737.3|94687.3|707
1583356500000|2020-03-04 21:15:00|94755.7|94705.7|94753.6|94703.6|94761.4|94711.4|94752.1|94702.1|378
1583356800000|2020-03-04 21:20:00|94753.8|94703.8|94766|94716|94783.4|94733.4|94751.9|94701.9|527
1583357100000|2020-03-04 21:25:00|94767.4|94717.4|94766.6|94716.6|94777.4|94727.4|94761.3|94711.3|473
1583357400000|2020-03-04 21:30:00|94767.1|94717.1|94771.6|94721.6|94798|94735.9|94767.1|94711.5|401
1583357700000|2020-03-04 21:35:00|94771.7|94721.7|94768.2|94718.2|94793.6|94730.9|94766.5|94708.4|297
1583358000000|2020-03-04 21:40:00|94768.1|94718.1|94837|94745.4|94875|94745.4|94759.5|94705.6|1066
1583358300000|2020-03-04 21:45:00|94835.2|94740.8|94849.2|94742.6|94855.4|94756.5|94820.7|94722.9|1413
1583358600000|2020-03-04 21:50:00|94846.6|94743.5|94835.1|94718.7|94854.9|94752|94828.8|94701.6|1717
1583358900000|2020-03-04 21:55:00|94841.2|94717.4|94893.1|94693.1|94901|94723.3|94819.4|94668.5|1214
1583359200000|2020-03-04 22:00:00|94898.4|94698.4|94879.7|94682.6|94899.1|94699.1|94878.4|94682.6|37
1583359500000|2020-03-04 22:05:00|94887.8|94687.8|94907.6|94707.6|94917.1|94744.3|94858.6|94658.6|404
1583359800000|2020-03-04 22:10:00|94913.5|94718.6|94913.3|94723.8|94924.7|94741.6|94889.4|94707.8|350
1583360100000|2020-03-04 22:15:00|94908.5|94731.1|94908.6|94741.3|94924|94750.2|94892|94707.7|376
1583360400000|2020-03-04 22:20:00|94908.4|94741.5|94904.1|94730.6|94925.8|94764.7|94885.1|94685.1|602
1583360700000|2020-03-04 22:25:00|94905.7|94731.6|94904.7|94733.5|94924.2|94737.4|94892.2|94714.9|532
1583361000000|2020-03-04 22:30:00|94904|94725.3|94912.5|94724.2|94922.1|94748.3|94887.2|94710.9|540
1583361300000|2020-03-04 22:35:00|94913.7|94724.3|94906.9|94730.1|94921.5|94743.6|94885.1|94720|417
1583361600000|2020-03-04 22:40:00|94904.7|94733.8|94921.6|94743.9|94932|94762.8|94894.6|94722.7|528
1583361900000|2020-03-04 22:45:00|94914.4|94762|94913.6|94732.5|94926.5|94763.7|94908.5|94725.2|527
1583362200000|2020-03-04 22:50:00|94917.1|94732.6|94903.5|94730.9|94923.6|94746.3|94891.5|94721.8|711
1583362500000|2020-03-04 22:55:00|94903.6|94730.1|94912.8|94729.5|94916.9|94740.9|94893|94717.3|769
1583362800000|2020-03-04 23:00:00|94912.3|94729.6|94809|94723.7|94912.3|94744.7|94793.8|94711.2|914
1583363100000|2020-03-04 23:05:00|94808.6|94723|94800.2|94708.1|94813.4|94725.2|94791.8|94703.3|570
1583363400000|2020-03-04 23:10:00|94800.5|94708.4|94798.3|94712.4|94806.4|94721.1|94785.9|94701.1|430
1583363700000|2020-03-04 23:15:00|94805.3|94704.8|94748.8|94698.8|94805.3|94704.8|94738.1|94682.3|492
1583364000000|2020-03-04 23:20:00|94748.9|94698.9|94723.7|94673.7|94748.9|94698.9|94719.7|94669.7|622
1583364300000|2020-03-04 23:25:00|94723.6|94673.6|94754.2|94704.2|94755.4|94705.4|94722.9|94672.9|589
1583364600000|2020-03-04 23:30:00|94753.9|94703.9|94762.3|94712.3|94778.7|94728.7|94750.9|94700.9|679
1583364900000|2020-03-04 23:35:00|94763.3|94713.3|94757.7|94707.7|94767.4|94717.4|94741.3|94690.6|540
1583365200000|2020-03-04 23:40:00|94757.9|94707.9|94753.8|94683.5|94770.4|94720.4|94741.6|94683.5|621
1583365500000|2020-03-04 23:45:00|94743.7|94693.7|94747.3|94697.3|94754.9|94702.8|94740.4|94681.6|609
1583365800000|2020-03-04 23:50:00|94746.7|94696.7|94750.6|94700.6|94758|94702.8|94735.8|94662.3|486
1583366100000|2020-03-04 23:55:00|94749.6|94699.6|94747.2|94697.2|94761.2|94708.7|94740.3|94690.3|460
1583366400000|2020-03-05 00:00:00|94745.7|94695.7|94773.2|94723.2|94797.5|94747.5|94738.1|94688.1|834
1583366700000|2020-03-05 00:05:00|94773.6|94723.6|94801.8|94751.8|94811.8|94761.8|94773.6|94723.6|786
1583367000000|2020-03-05 00:10:00|94801.7|94751.7|94799.7|94749.7|94811.5|94761.5|94792.5|94742.5|679
1583367300000|2020-03-05 00:15:00|94800.1|94750.1|94797.7|94747.7|94823.8|94773.8|94783.4|94733.4|837
1583367600000|2020-03-05 00:20:00|94797.4|94747.4|94794.6|94744.6|94806.3|94756.3|94788.3|94738.3|850
1583367900000|2020-03-05 00:25:00|94794.1|94744.1|94798.7|94748.7|94815.6|94765.6|94791.5|94741.5|553
1583368200000|2020-03-05 00:30:00|94798.8|94748.8|94793.7|94743.7|94804.1|94754.1|94791|94741|688
1583368500000|2020-03-05 00:35:00|94794.2|94744.2|94788.3|94738.3|94803.4|94753.4|94780.7|94730.7|955
1583368800000|2020-03-05 00:40:00|94788.9|94738.9|94796.5|94746.5|94806.1|94756.1|94783.2|94733.2|898
1583369100000|2020-03-05 00:45:00|94796.7|94746.7|94794.8|94744.8|94806.4|94756.4|94792.9|94742.9|610
1583369400000|2020-03-05 00:50:00|94794.7|94744.7|94813.1|94763.1|94819.9|94769.9|94784.9|94734.9|808
1583369700000|2020-03-05 00:55:00|94813.6|94763.6|94802.6|94752.6|94820.3|94770.3|94802.6|94752.6|872
1583370000000|2020-03-05 01:00:00|94804.3|94754.3|94832.9|94782.9|94833.4|94783.4|94804.1|94754.1|917
1583370300000|2020-03-05 01:05:00|94831.5|94781.5|94832.5|94782.5|94839.3|94789.3|94824.2|94774.2|814
1583370600000|2020-03-05 01:10:00|94831.7|94781.7|94842.2|94792.2|94846|94796|94827.4|94777.4|710
1583370900000|2020-03-05 01:15:00|94842.1|94792.1|94846.3|94796.3|94847.6|94797.6|94827.5|94777.5|740
1583371200000|2020-03-05 01:20:00|94846|94796|94838.8|94788.8|94848.4|94798.4|94831.8|94781.8|631
1583371500000|2020-03-05 01:25:00|94838.6|94788.6|94835.3|94785.3|94846.8|94796.8|94832.6|94782.6|541
1583371800000|2020-03-05 01:30:00|94835.8|94785.8|94832.5|94782.5|94841.1|94791.1|94831.2|94781.2|448
1583372100000|2020-03-05 01:35:00|94832.1|94782.1|94838.6|94788.6|94847.2|94797.2|94831.3|94781.3|452
1583372400000|2020-03-05 01:40:00|94839.9|94789.9|94817.1|94767.1|94839.9|94789.9|94813.7|94763.7|419
1583372700000|2020-03-05 01:45:00|94817|94767|94811.6|94761.6|94824.7|94774.7|94808.8|94758.8|535
1583373000000|2020-03-05 01:50:00|94811.7|94761.7|94813.6|94763.6|94818.6|94768.6|94800.1|94750.1|508
1583373300000|2020-03-05 01:55:00|94813|94763|94826.4|94776.4|94827.7|94777.7|94810.6|94760.6|397
1583373600000|2020-03-05 02:00:00|94824.4|94774.4|94783.8|94733.8|94829.3|94779.3|94762.6|94703.2|588
1583373900000|2020-03-05 02:05:00|94787.1|94737.1|94768.1|94718.1|94787.2|94737.2|94767.1|94717.1|539
1583374200000|2020-03-05 02:10:00|94767.8|94717.8|94767.7|94717.7|94772|94722|94763.2|94713.2|575
1583374500000|2020-03-05 02:15:00|94768.2|94718.2|94763.6|94713.6|94769|94719|94752.3|94702.3|587
1583374800000|2020-03-05 02:20:00|94763.8|94713.8|94762.8|94712.8|94789.9|94739.9|94761.2|94711.2|499
1583375100000|2020-03-05 02:25:00|94763|94713|94763.1|94713.1|94764.9|94714.9|94758.7|94708.7|375
1583375400000|2020-03-05 02:30:00|94763.7|94713.7|94840.6|94790.6|94863.4|94806.6|94763|94713|711
1583375700000|2020-03-05 02:35:00|94841.4|94791.4|94787.2|94715|94858.6|94796.3|94775.6|94711.3|796
1583376000000|2020-03-05 02:40:00|94787.4|94715.4|94780.2|94700|94791|94727.1|94762.5|94697.7|610
1583376300000|2020-03-05 02:45:00|94779.9|94700.6|94748.5|94698.5|94781.1|94715.8|94746.5|94687.3|567
1583376600000|2020-03-05 02:50:00|94748.8|94698.8|94753.5|94680.2|94763.4|94699.8|94739.3|94676.2|556
1583376900000|2020-03-05 02:55:00|94741.9|94691.9|94721.7|94671.7|94758.1|94692.3|94720.1|94665.4|612
1583377200000|2020-03-05 03:00:00|94721.6|94671.6|94716.7|94666.7|94725.3|94672.8|94709.1|94654|539
1583377500000|2020-03-05 03:05:00|94716.1|94666.1|94715.9|94665.9|94727.2|94677.2|94711.9|94661.9|558
1583377800000|2020-03-05 03:10:00|94716.4|94666.4|94719.2|94669.2|94723.7|94673.7|94713.8|94663.8|489
1583378100000|2020-03-05 03:15:00|94714.1|94664.1|94717.2|94667.2|94727.1|94677.1|94712.7|94662.7|292
1583378400000|2020-03-05 03:20:00|94718|94668|94731.6|94681.6|94734|94693.3|94712.1|94662.1|431
1583378700000|2020-03-05 03:25:00|94731.4|94681.4|94729.1|94679.1|94735.1|94695.5|94714.9|94673.5|455
1583379000000|2020-03-05 03:30:00|94726.3|94676.3|94834.5|94746.7|94886.6|94822|94715.4|94674.9|578
1583379300000|2020-03-05 03:35:00|94835.5|94746.6|94817.8|94737.8|94838.5|94753.3|94809.8|94732.9|715
1583379600000|2020-03-05 03:40:00|94816.5|94737.9|94796.4|94702.3|94821.6|94738.9|94765.2|94692|799
1583379900000|2020-03-05 03:45:00|94798.2|94704.8|94815.5|94731.9|94837|94749.3|94778.1|94691.5|1294
1583380200000|2020-03-05 03:50:00|94815.6|94732.1|94821.1|94739.6|94828.3|94742.1|94805.2|94722.1|700
1583380500000|2020-03-05 03:55:00|94821.8|94740.5|94808.5|94712.2|94830.1|94741.1|94806.1|94700.5|572
1583380800000|2020-03-05 04:00:00|94808.7|94716.9|94793|94718.6|94827.1|94749|94786.1|94703.4|753
1583381100000|2020-03-05 04:05:00|94793.2|94721.4|94799.2|94721.4|94813.8|94740.1|94778.3|94710.6|781
1583381400000|2020-03-05 04:10:00|94795.7|94721.6|94794.1|94710.3|94810.5|94740.3|94780.2|94708.3|746
1583381700000|2020-03-05 04:15:00|94794.2|94714.2|94792.4|94720.2|94804.1|94739.5|94770.2|94704|756
1583382000000|2020-03-05 04:20:00|94789.5|94713.9|94778.7|94728.7|94799.8|94739.5|94772.6|94705.2|802
1583382300000|2020-03-05 04:25:00|94776.4|94726.4|94800.8|94716|94800.8|94729.6|94764.4|94699.7|624
1583382600000|2020-03-05 04:30:00|94797.7|94712|94787.7|94710.4|94804.8|94736.1|94764.3|94694.1|1046
1583382900000|2020-03-05 04:35:00|94786.6|94711.6|94790.8|94740.8|94831|94769.8|94754.6|94696|801
1583383200000|2020-03-05 04:40:00|94801.4|94730.7|94798|94748|94812.9|94751.4|94787.2|94728.6|614
1583383500000|2020-03-05 04:45:00|94797.5|94747.5|94798|94748|94813.7|94752.5|94791.6|94729.9|506
1583383800000|2020-03-05 04:50:00|94798.2|94748.2|94802.3|94752.3|94811.8|94754|94794.8|94738.3|422
1583384100000|2020-03-05 04:55:00|94802.2|94752.2|94794.6|94744.6|94806.3|94756.3|94777.7|94727.7|464
1583384400000|2020-03-05 05:00:00|94793.5|94743.5|94778.9|94728.9|94807.2|94745.4|94766.7|94705|647
1583384700000|2020-03-05 05:05:00|94778.8|94728.8|94779.2|94729.2|94804|94737.8|94774.9|94717.2|405
1583385000000|2020-03-05 05:10:00|94780.6|94730.6|94781.4|94731.4|94792.3|94738.5|94777.5|94720.5|467
1583385300000|2020-03-05 05:15:00|94779.3|94729.3|94806.4|94756.4|94806.4|94756.4|94778.5|94720.3|453
1583385600000|2020-03-05 05:20:00|94806.1|94756.1|94808.5|94758.5|94815.7|94765.7|94787.8|94737.8|312
1583385900000|2020-03-05 05:25:00|94806.4|94756.4|94793.3|94715|94816.1|94766.1|94778|94714.5|535
1583386200000|2020-03-05 05:30:00|94794.1|94720.5|94805.4|94728.9|94811.1|94745.7|94766.8|94706.3|599
1583386500000|2020-03-05 05:35:00|94803.9|94730.8|94793.6|94717.2|94810.2|94744.1|94778.7|94717|691
1583386800000|2020-03-05 05:40:00|94793.9|94716.5|94777.8|94727.8|94807.5|94744.6|94770.5|94714.7|645
1583387100000|2020-03-05 05:45:00|94777.3|94727.3|94779.1|94729.1|94788.2|94731.9|94767.3|94713.5|568
1583387400000|2020-03-05 05:50:00|94778.9|94728.9|94780.9|94730.9|94788.2|94738.2|94772.5|94722.5|448
1583387700000|2020-03-05 05:55:00|94782|94732|94778.3|94728.3|94789.2|94739.2|94776.9|94726.9|458
1583388000000|2020-03-05 06:00:00|94779.6|94729.6|94774.4|94724.4|94784.8|94734.8|94771.7|94721.7|620
1583388300000|2020-03-05 06:05:00|94774.2|94724.2|94768.5|94718.5|94785.5|94735.5|94767.7|94717.7|578
1583388600000|2020-03-05 06:10:00|94768.8|94718.8|94763.7|94713.7|94769|94719|94752.8|94702.8|619
1583388900000|2020-03-05 06:15:00|94763.3|94713.3|94771.1|94721.1|94774.6|94724.6|94755|94705|592
1583389200000|2020-03-05 06:20:00|94771.2|94721.2|94758.7|94708.7|94778.4|94728.4|94756.8|94706.8|546
1583389500000|2020-03-05 06:25:00|94759|94709|94748.7|94698.7|94765.3|94715.3|94745.5|94695.5|610
1583389800000|2020-03-05 06:30:00|94749|94699|94777.7|94727.7|94786.7|94736.7|94748.8|94698.8|728
1583390100000|2020-03-05 06:35:00|94777.8|94727.8|94781.9|94731.9|94785.9|94735.9|94769.3|94719.3|501
1583390400000|2020-03-05 06:40:00|94782.9|94732.9|94801.9|94751.9|94801.9|94752.1|94772.7|94724.2|619
1583390700000|2020-03-05 06:45:00|94801.6|94751.6|94813.9|94763.9|94821|94771|94794.3|94744.3|720
1583391000000|2020-03-05 06:50:00|94814.2|94764.2|94819.7|94769.7|94830.2|94786.3|94795.7|94756.6|689
1583391300000|2020-03-05 06:55:00|94819.8|94769.8|94822.4|94772.4|94824.5|94774.5|94804|94754|597
1583391600000|2020-03-05 07:00:00|94822.6|94772.6|94790.8|94740.8|94829|94779|94782.8|94732.8|1145
1583391900000|2020-03-05 07:05:00|94790.5|94740.5|94808.8|94758.8|94809.6|94760.5|94765.3|94722.9|1149
1583392200000|2020-03-05 07:10:00|94808.2|94758.2|94757.5|94707.5|94808.2|94758.2|94752.1|94707|1199
1583392500000|2020-03-05 07:15:00|94758|94708|94730.5|94680.5|94767.6|94717.6|94718.8|94668.8|1202
1583392800000|2020-03-05 07:20:00|94730.2|94680.2|94748.1|94698.1|94767.1|94728.7|94710|94671.9|994
1583393100000|2020-03-05 07:25:00|94748.2|94698.2|94671.5|94621.5|94767.4|94722.5|94668.8|94618.8|1162
1583393400000|2020-03-05 07:30:00|94670.9|94620.9|94717.9|94667.9|94730.7|94680.7|94659.6|94619.8|1055
1583393700000|2020-03-05 07:35:00|94717.5|94667.5|94655|94630|94727.3|94689.7|94651.8|94619.2|1232
1583394000000|2020-03-05 07:40:00|94655.1|94630.1|94678.4|94628.4|94682.3|94641|94610.4|94585.4|1230
1583394300000|2020-03-05 07:45:00|94678.8|94628.8|94759.7|94734.7|94766.9|94734.9|94673.6|94627.4|1216
1583394600000|2020-03-05 07:50:00|94759.1|94734.1|94809.9|94784.9|94823.2|94795|94755.5|94718.7|1270
1583394900000|2020-03-05 07:55:00|94810.7|94785.7|94807.6|94782.6|94848.7|94816.9|94789.1|94752.8|1416
1583395200000|2020-03-05 08:00:00|94819.8|94769.8|94831.8|94806.8|94876.9|94847.4|94765|94740|1688
1583395500000|2020-03-05 08:05:00|94832.2|94807.2|94829.8|94804.8|94851.6|94817.2|94772.9|94747.9|1566
1583395800000|2020-03-05 08:10:00|94830.1|94805.1|94765.5|94740.5|94835.6|94810.6|94763.5|94738.5|1396
1583396100000|2020-03-05 08:15:00|94765.6|94740.6|94832.3|94807.3|94833.6|94808.6|94764|94739|1352
1583396400000|2020-03-05 08:20:00|94832.1|94807.1|94795.7|94770.7|94848.6|94823.6|94773.9|94739.1|1468
1583396700000|2020-03-05 08:25:00|94795.3|94770.3|94940.1|94822.9|94947.8|94833.3|94790.1|94755.5|1499
1583397000000|2020-03-05 08:30:00|94938.6|94825.3|94777.7|94752.7|94941.3|94828.1|94773.2|94739.2|1412
1583397300000|2020-03-05 08:35:00|94777.4|94752.4|94802|94777|94817.4|94792.4|94755.7|94720.8|1462
1583397600000|2020-03-05 08:40:00|94802.9|94777.9|94758.6|94733.6|94811.7|94786.7|94755.4|94730.4|1422
1583397900000|2020-03-05 08:45:00|94758.3|94733.3|94734.8|94709.8|94771.6|94743.4|94726.9|94701.9|1353
1583398200000|2020-03-05 08:50:00|94734.9|94709.9|94740|94715|94750.3|94719.8|94697.9|94664.9|1491
1583398500000|2020-03-05 08:55:00|94739.8|94714.8|94813.2|94788.2|94813.2|94788.2|94726.9|94701.9|1479
1583398800000|2020-03-05 09:00:00|94813.3|94788.3|94807.6|94782.6|94859.4|94834.4|94795.1|94770.1|1349
1583399100000|2020-03-05 09:05:00|94807.7|94782.7|94827.5|94802.5|94919.8|94894.8|94802.8|94777.8|1699
1583399400000|2020-03-05 09:10:00|94827.1|94802.1|94828.6|94803.6|94844.1|94819.1|94811.3|94786.3|1327
1583399700000|2020-03-05 09:15:00|94828.2|94803.2|94751.2|94726.2|94841.1|94808.1|94747.2|94722.2|1282
1583400000000|2020-03-05 09:20:00|94751|94726|94748.2|94723.2|94758.8|94733.8|94722.5|94697.5|1368
1583400300000|2020-03-05 09:25:00|94748.5|94723.5|94689.2|94664.2|94753.9|94728.9|94666.8|94641.8|1501
1583400600000|2020-03-05 09:30:00|94687.9|94662.9|94668.8|94643.8|94721.8|94696.8|94668.2|94636.8|1457
1583400900000|2020-03-05 09:35:00|94668.3|94643.3|94657.6|94632.6|94709.2|94684.2|94654.6|94626.7|1496
1583401200000|2020-03-05 09:40:00|94658.1|94633.1|94603.4|94578.4|94658.1|94633.1|94562.6|94526.8|1590
1583401500000|2020-03-05 09:45:00|94602|94577|94602|94577|94653.8|94628.8|94559.2|94528.4|1487
1583401800000|2020-03-05 09:50:00|94601.4|94576.4|94553.4|94528.4|94604.5|94578.1|94515.8|94490.8|1455
1583402100000|2020-03-05 09:55:00|94553.7|94528.7|94591.3|94566.3|94613.8|94588.8|94550.6|94525.6|1592
1583402400000|2020-03-05 10:00:00|94590.2|94565.2|94603.2|94578.2|94638.4|94613.4|94572.4|94547.4|1603
1583402700000|2020-03-05 10:05:00|94602.9|94577.9|94637.1|94612.1|94678.8|94644.6|94588.2|94563.2|1529
1583403000000|2020-03-05 10:10:00|94637.3|94612.3|94621.8|94596.8|94666.4|94641.4|94621.8|94596.8|1416
1583403300000|2020-03-05 10:15:00|94622.3|94597.3|94656.9|94631.9|94692|94667|94622.1|94597.1|1410
1583403600000|2020-03-05 10:20:00|94658|94633|94644.4|94619.4|94692.6|94667.6|94627.2|94602.2|1351
1583403900000|2020-03-05 10:25:00|94643.9|94618.9|94701.2|94676.2|94711.9|94686.9|94635.4|94610.4|1348
1583404200000|2020-03-05 10:30:00|94701.3|94676.3|94638.6|94613.6|94711.6|94686.6|94632.7|94607.7|1423
1583404500000|2020-03-05 10:35:00|94638.7|94613.7|94724.8|94699.8|94724.8|94699.8|94633.1|94608.1|1343
1583404800000|2020-03-05 10:40:00|94724.3|94699.3|94715|94690|94753|94728|94710.4|94685.4|1216
1583405100000|2020-03-05 10:45:00|94715.3|94690.3|94743.5|94718.5|94762.6|94737.6|94711.2|94686.2|1323
1583405400000|2020-03-05 10:50:00|94743.9|94718.9|94743|94718|94773.9|94748.9|94724|94699|1239
1583405700000|2020-03-05 10:55:00|94743.5|94718.5|94723|94698|94744.3|94719.3|94684.2|94659.2|1393
1583406000000|2020-03-05 11:00:00|94722.8|94697.8|94814.4|94789.4|94821.7|94796.7|94718.2|94693.2|1430
1583406300000|2020-03-05 11:05:00|94813.9|94788.9|94874.6|94849.6|94876.3|94851.3|94757.9|94732.9|1691
1583406600000|2020-03-05 11:10:00|94874.2|94849.2|94820.1|94795.1|94877.9|94852.9|94804.2|94769.6|1403
1583406900000|2020-03-05 11:15:00|94819.9|94794.9|94845|94820|94851.8|94826.8|94779.1|94749.9|1254
1583407200000|2020-03-05 11:20:00|94845.1|94820.1|94811.1|94786.1|94872|94847|94805|94780|1153
1583407500000|2020-03-05 11:25:00|94811.8|94786.8|94827.3|94802.3|94831|94806|94792.3|94763.1|1289
1583407800000|2020-03-05 11:30:00|94828.2|94803.2|94748.3|94723.3|94871.7|94846.7|94744.9|94719.9|1298
1583408100000|2020-03-05 11:35:00|94748.4|94723.4|94731.1|94706.1|94786.7|94761.7|94701.5|94676.5|1482
1583408400000|2020-03-05 11:40:00|94727.9|94702.9|94719.3|94694.3|94740.1|94715.1|94686.6|94661.6|1307
1583408700000|2020-03-05 11:45:00|94715.7|94690.7|94711.4|94686.4|94729.8|94704.8|94698.6|94673.6|1316
1583409000000|2020-03-05 11:50:00|94711.6|94686.6|94753.7|94728.7|94760.8|94735.8|94687.7|94662.7|1372
1583409300000|2020-03-05 11:55:00|94753.5|94728.5|94746.2|94721.2|94768.7|94743.7|94723.8|94698.8|1393
1583409600000|2020-03-05 12:00:00|94744.4|94719.4|94744.5|94719.5|94780.7|94755.7|94736.6|94711.6|1315
1583409900000|2020-03-05 12:05:00|94744.4|94719.4|94694.9|94669.9|94756.9|94731.9|94689.4|94664.4|1410
1583410200000|2020-03-05 12:10:00|94695.1|94670.1|94648.3|94623.3|94730|94705|94647.8|94622.8|1446
1583410500000|2020-03-05 12:15:00|94648.1|94623.1|94598.2|94573.2|94655|94630|94593.9|94568.9|1521
1583410800000|2020-03-05 12:20:00|94598.4|94573.4|94606.3|94581.3|94639.6|94614.6|94580.9|94555.9|1572
1583411100000|2020-03-05 12:25:00|94606.2|94581.2|94682.2|94657.2|94685.8|94660.8|94605.7|94580.7|1543
1583411400000|2020-03-05 12:30:00|94682.4|94657.4|94609.3|94584.3|94686.7|94661.7|94602.3|94577.3|1453
1583411700000|2020-03-05 12:35:00|94609.5|94584.5|94603.7|94578.7|94614.9|94589.9|94576.3|94551.3|1328
1583412000000|2020-03-05 12:40:00|94603.8|94578.8|94571.7|94546.7|94604.2|94579.2|94560.3|94535.3|1489
1583412300000|2020-03-05 12:45:00|94571.5|94546.5|94576.2|94551.2|94634.1|94609.1|94568|94543|1359
1583412600000|2020-03-05 12:50:00|94576.4|94551.4|94575.5|94550.5|94611|94586|94558|94533|1527
1583412900000|2020-03-05 12:55:00|94574.8|94549.8|94612.7|94587.7|94627.5|94602.5|94536.8|94511.8|1493
1583413200000|2020-03-05 13:00:00|94611.1|94586.1|94595.4|94570.4|94627.3|94602.3|94570.4|94545.4|1826
1583413500000|2020-03-05 13:05:00|94595.7|94570.7|94639.4|94614.4|94641.6|94616.6|94568.8|94543.8|1469
1583413800000|2020-03-05 13:10:00|94639.8|94614.8|94697|94672|94700.1|94675.1|94639.2|94614.2|1559
1583414100000|2020-03-05 13:15:00|94697.8|94672.8|94670.1|94645.1|94697.8|94672.8|94654.5|94629.5|1586
1583414400000|2020-03-05 13:20:00|94669.8|94644.8|94630.1|94605.1|94688.2|94663.2|94612.3|94586|1950
1583414700000|2020-03-05 13:25:00|94629.5|94604.5|94646|94596|94695.6|94670.6|94624.3|94580.7|1593
1583415000000|2020-03-05 13:30:00|94645.8|94595.8|94631.9|94606.9|94674.1|94637.1|94604.8|94554.8|1695
1583415300000|2020-03-05 13:35:00|94632.2|94607.2|94686.6|94636.6|94717.1|94684.8|94618.8|94593.8|1828
1583415600000|2020-03-05 13:40:00|94687.7|94637.7|94759.4|94734.4|94777.8|94752.8|94666.9|94631.2|1829
1583415900000|2020-03-05 13:45:00|94759.3|94734.3|94672.4|94647.4|94763.5|94738.5|94662.7|94629.4|1821
1583416200000|2020-03-05 13:50:00|94672.3|94647.3|94732.9|94707.9|94750.1|94725.1|94655.5|94630.5|1811
1583416500000|2020-03-05 13:55:00|94731.4|94706.4|94701.9|94676.9|94753.1|94728.1|94650.9|94625.9|1743
1583416800000|2020-03-05 14:00:00|94701.7|94676.7|94736.2|94711.2|94739.5|94714.5|94680.7|94655.7|1716
1583417100000|2020-03-05 14:05:00|94737.1|94712.1|94665.6|94640.6|94739.9|94714.9|94658.1|94633.1|1763
1583417400000|2020-03-05 14:10:00|94669.2|94644.2|94722.6|94697.6|94741.9|94716.9|94661.3|94635.2|1634
1583417700000|2020-03-05 14:15:00|94721.3|94696.3|94677.2|94652.2|94749.8|94724.8|94659|94634|1230
1583418000000|2020-03-05 14:20:00|94677.1|94652.1|94666.8|94641.8|94705.8|94680.8|94648.3|94623.3|1081
1583418300000|2020-03-05 14:25:00|94667.6|94642.6|94558.9|94533.9|94668.2|94643.2|94539.3|94514.3|1154
1583418600000|2020-03-05 14:30:00|94559|94534|94599|94574|94604.1|94579.1|94547.3|94522.3|1142
1583418900000|2020-03-05 14:35:00|94599.5|94574.5|94591.1|94566.1|94627.9|94602.9|94569.9|94544.9|1116
1583419200000|2020-03-05 14:40:00|94592.4|94567.4|94560|94535|94616.3|94591.3|94545.3|94520.3|1110
1583419500000|2020-03-05 14:45:00|94560.4|94535.4|94511.6|94486.6|94646|94619.7|94509.9|94484.9|1156
1583419800000|2020-03-05 14:50:00|94511|94486|94459.6|94434.6|94520.2|94495.2|94438.3|94388.3|1205
1583420100000|2020-03-05 14:55:00|94459.4|94434.4|94440.7|94390.7|94518.5|94477.5|94411.2|94382.7|1090
1583420400000|2020-03-05 15:00:00|94444.2|94394.2|94427.5|94402.5|94463.8|94424|94379.5|94354.5|1091
1583420700000|2020-03-05 15:05:00|94427.3|94402.3|94504.8|94479.8|94532.6|94507.6|94418.8|94393.8|1088
1583421000000|2020-03-05 15:10:00|94504|94479|94618.4|94593.4|94634.6|94609.6|94493.8|94468.8|1185
1583421300000|2020-03-05 15:15:00|94617|94592|94521.2|94496.2|94623.8|94597|94514.1|94489.1|1176
1583421600000|2020-03-05 15:20:00|94518.9|94493.9|94587.4|94562.4|94596|94571|94469.9|94444.9|1178
1583421900000|2020-03-05 15:25:00|94587.2|94562.2|94595.2|94570.2|94621.1|94596.1|94572.4|94547.4|1155
1583422200000|2020-03-05 15:30:00|94594.5|94569.5|94589.7|94564.7|94661.7|94621.6|94567.7|94542.7|1225
1583422500000|2020-03-05 15:35:00|94589.9|94564.9|94604.5|94579.5|94638.3|94601.5|94558.4|94533.4|1157
1583422800000|2020-03-05 15:40:00|94604.4|94579.4|94680|94655|94686.5|94661.5|94570.5|94545.5|1157
1583423100000|2020-03-05 15:45:00|94677.3|94652.3|94692.3|94667.3|94725.9|94700.9|94601.5|94576.5|1181
1583423400000|2020-03-05 15:50:00|94693|94668|94549.9|94524.9|94693.7|94668.7|94541.9|94516.9|1165
1583423700000|2020-03-05 15:55:00|94550.2|94525.2|94598|94573|94605.9|94580.9|94548.8|94523.8|1186
1583424000000|2020-03-05 16:00:00|94597.1|94572.1|94561.9|94536.9|94608.4|94583.4|94552.2|94527.2|1186
1583424300000|2020-03-05 16:05:00|94561.6|94536.6|94564.8|94539.8|94582.5|94557.5|94504.5|94479.5|1149
1583424600000|2020-03-05 16:10:00|94564.2|94539.2|94537|94512|94610|94585|94503.1|94478.1|1184
1583424900000|2020-03-05 16:15:00|94536.8|94511.8|94597.7|94572.7|94597.7|94572.7|94503.7|94478.7|1103
1583425200000|2020-03-05 16:20:00|94590.9|94565.9|94597|94572|94704.1|94679.1|94589.7|94564.7|1107
1583425500000|2020-03-05 16:25:00|94596.3|94571.3|94600.8|94575.8|94612.1|94586.7|94561.9|94536.9|1017
1583425800000|2020-03-05 16:30:00|94601.6|94576.6|94585|94560|94620|94583.4|94580.2|94551.6|1003
1583426100000|2020-03-05 16:35:00|94584.7|94559.7|94568.4|94543.4|94588.5|94563.5|94560.5|94535.5|919
1583426400000|2020-03-05 16:40:00|94568.3|94543.3|94581.4|94556.4|94586.5|94559.5|94517.3|94467.3|1212
1583426700000|2020-03-05 16:45:00|94582.1|94557.1|94544.4|94519.4|94597|94570.2|94538.8|94513.8|1398
1583427000000|2020-03-05 16:50:00|94544.6|94519.6|94555.3|94530.3|94578.9|94553.9|94544.4|94519.4|1252
1583427300000|2020-03-05 16:55:00|94555.5|94530.5|94530.4|94505.4|94555.9|94530.9|94512.8|94487.8|1389
1583427600000|2020-03-05 17:00:00|94530.5|94505.5|94517.7|94492.7|94534.8|94509.8|94498.2|94467.4|1353
1583427900000|2020-03-05 17:05:00|94515.8|94490.8|94601.1|94576.1|94637.2|94601.9|94513.9|94488.9|1573
1583428200000|2020-03-05 17:10:00|94601.2|94576.2|94594.9|94569.9|94653.6|94623.2|94584.9|94559.9|1377
1583428500000|2020-03-05 17:15:00|94595.1|94570.1|94608.3|94583.3|94636.7|94611.7|94595.1|94570.1|1398
1583428800000|2020-03-05 17:20:00|94608.2|94583.2|94574.6|94549.6|94614.9|94589.9|94551.3|94526.3|1265
1583429100000|2020-03-05 17:25:00|94574.3|94549.3|94597.1|94572.1|94604.9|94579.9|94552|94527|1414
1583429400000|2020-03-05 17:30:00|94608.5|94558.5|94570.6|94545.6|94609.3|94582.1|94568.1|94543.1|1073
1583429700000|2020-03-05 17:35:00|94570.5|94545.5|94554.6|94529.6|94576.7|94551.7|94543.2|94515.2|1307
1583430000000|2020-03-05 17:40:00|94554|94529|94531.5|94506.5|94567.1|94535|94506.4|94481.4|1497
1583430300000|2020-03-05 17:45:00|94531|94506|94561|94536|94583.6|94545.6|94499.4|94474.4|1647
1583430600000|2020-03-05 17:50:00|94559.9|94534.9|94511.9|94486.9|94582.5|94541.5|94486.5|94447.8|1463
1583430900000|2020-03-05 17:55:00|94513.7|94488.7|94525.6|94500.6|94538.1|94513.1|94492.8|94465.3|1516
1583431200000|2020-03-05 18:00:00|94524.8|94499.8|94541.2|94516.2|94559.4|94534.4|94501|94469.5|1565
1583431500000|2020-03-05 18:05:00|94540.7|94515.7|94503.4|94478.4|94543.6|94518.6|94498.8|94464.1|1244
1583431800000|2020-03-05 18:10:00|94503.7|94478.7|94537.3|94487.3|94539.3|94497.1|94483.8|94458.8|1304
1583432100000|2020-03-05 18:15:00|94537.5|94487.5|94550.3|94525.3|94557.3|94526.6|94521|94471.6|1381
1583432400000|2020-03-05 18:20:00|94550.1|94525.1|94525.9|94500.9|94550.3|94525.1|94525.1|94495.5|1169
1583432700000|2020-03-05 18:25:00|94525.8|94500.8|94526.2|94501.2|94529.9|94504.9|94504.3|94479.3|1146
1583433000000|2020-03-05 18:30:00|94525.4|94500.4|94544.2|94519.2|94553.6|94525.1|94511.1|94476.9|1306
1583433300000|2020-03-05 18:35:00|94544.5|94519.5|94557.9|94532.9|94572.2|94547.2|94529.3|94504.3|1353
1583433600000|2020-03-05 18:40:00|94557.4|94532.4|94562.2|94512.2|94570.9|94545.9|94545.4|94506.6|1196
1583433900000|2020-03-05 18:45:00|94562.4|94512.4|94573.1|94523.1|94573.2|94534.4|94531.6|94487.8|1262
1583434200000|2020-03-05 18:50:00|94572.7|94522.7|94579.7|94529.7|94592.5|94555.4|94538.9|94499.8|1169
1583434500000|2020-03-05 18:55:00|94579.8|94529.8|94598.5|94573.5|94612.8|94587.8|94570.4|94529.8|1254
1583434800000|2020-03-05 19:00:00|94598.2|94573.2|94574.9|94549.9|94619.1|94573.3|94573.5|94542.3|1283
1583435100000|2020-03-05 19:05:00|94575.2|94550.2|94576.4|94551.4|94595.3|94564.1|94566.3|94522|1171
1583435400000|2020-03-05 19:10:00|94576.3|94551.3|94612.4|94587.4|94614.1|94589.1|94574.2|94549.2|1139
1583435700000|2020-03-05 19:15:00|94612.6|94587.6|94615.6|94565.6|94623.1|94588|94590.8|94558.3|937
1583436000000|2020-03-05 19:20:00|94615.5|94565.5|94595.9|94570.9|94616.4|94580.5|94591.5|94558.5|1048
1583436300000|2020-03-05 19:25:00|94595.7|94570.7|94620.2|94595.2|94634.6|94606|94580.3|94544.7|1227
1583436600000|2020-03-05 19:30:00|94620.1|94595.1|94639.4|94589.4|94643.6|94607.3|94619.9|94581.4|1196
1583436900000|2020-03-05 19:35:00|94639.2|94589.2|94638.2|94588.2|94662.5|94637.5|94627.7|94587.2|1192
1583437200000|2020-03-05 19:40:00|94638.3|94588.3|94612.5|94587.5|94639.8|94603.2|94610.2|94565.7|1114
1583437500000|2020-03-05 19:45:00|94611.8|94586.8|94646|94596|94649|94599.1|94600.2|94566.8|1064
1583437800000|2020-03-05 19:50:00|94645.9|94595.9|94633.9|94583.9|94651.2|94603.7|94626.1|94579.1|1037
1583438100000|2020-03-05 19:55:00|94634.2|94584.2|94649.8|94599.8|94655.7|94606.9|94598.4|94557.5|1193
1583438400000|2020-03-05 20:00:00|94649.2|94599.2|94686.3|94636.3|94691.8|94644.6|94643.3|94599.2|1346
1583438700000|2020-03-05 20:05:00|94686.2|94636.2|94653.1|94603.1|94704|94654|94652.1|94602.1|1256
1583439000000|2020-03-05 20:10:00|94653.3|94603.3|94604.9|94579.9|94679.5|94641.7|94600|94563.3|1344
1583439300000|2020-03-05 20:15:00|94606|94581|94548.2|94523.2|94627.8|94584.2|94547.6|94522.6|1377
1583439600000|2020-03-05 20:20:00|94548.1|94523.1|94560.4|94535.4|94611.3|94586.3|94544.1|94519.1|1411
1583439900000|2020-03-05 20:25:00|94559.8|94534.8|94522.4|94472.4|94560.7|94535.7|94517.5|94467.5|1351
1583440200000|2020-03-05 20:30:00|94522.7|94472.7|94470.3|94445.3|94525.9|94486.4|94470.3|94430.5|1337
1583440500000|2020-03-05 20:35:00|94470.4|94445.4|94477.3|94427.3|94482.2|94447.4|94429.3|94379.3|1502
1583440800000|2020-03-05 20:40:00|94477.2|94427.2|94477.1|94427.1|94517.1|94482.1|94452.7|94411.5|1374
1583441100000|2020-03-05 20:45:00|94478.5|94428.5|94473.3|94423.3|94507.2|94457.2|94463.2|94413.2|1444
1583441400000|2020-03-05 20:50:00|94472.2|94422.2|94509.4|94459.4|94522.4|94472.4|94471.2|94421.2|1337
1583441700000|2020-03-05 20:55:00|94509.6|94459.6|94484.6|94459.6|94509.6|94464.6|94480|94434.1|1360
1583442000000|2020-03-05 21:00:00|94483.8|94458.8|94520.9|94470.9|94528.3|94478.3|94483.4|94433.4|1069
1583442300000|2020-03-05 21:05:00|94521.4|94471.4|94473.2|94423.2|94523.5|94473.5|94472.7|94422.7|859
1583442600000|2020-03-05 21:10:00|94472.5|94422.5|94430.1|94380.1|94477.2|94427.2|94427.7|94377.7|890
1583442900000|2020-03-05 21:15:00|94430.3|94380.3|94416.7|94366.7|94468.1|94418.1|94414.2|94364.2|847
1583443200000|2020-03-05 21:20:00|94416.8|94366.8|94415.7|94365.7|94432.5|94382.5|94409.3|94359.3|636
1583443500000|2020-03-05 21:25:00|94415.9|94365.9|94404.7|94354.7|94430.4|94380.4|94402.8|94352.8|858
1583443800000|2020-03-05 21:30:00|94404.2|94354.2|94426.6|94376.6|94427.9|94377.9|94396.6|94346.6|706
1583444100000|2020-03-05 21:35:00|94426.2|94376.2|94396.9|94346.9|94428.9|94378.9|94393.3|94343.3|717
1583444400000|2020-03-05 21:40:00|94397|94347|94354.7|94304.7|94397|94347|94337.9|94287.9|937
1583444700000|2020-03-05 21:45:00|94354.5|94304.5|94391.5|94341.5|94397.8|94347.8|94349.2|94299.2|892
1583445000000|2020-03-05 21:50:00|94391|94341|94349.9|94249.7|94411.3|94361.3|94305|94243.3|1315
1583445300000|2020-03-05 21:55:00|94353.6|94244.5|94414.5|94230.7|94428.5|94289.2|94353.6|94230.7|1011
1583445600000|2020-03-05 22:00:00|94414.9|94243.7|94378.2|94284.4|94419.3|94284.4|94373.7|94225.3|181
1583445900000|2020-03-05 22:05:00|94409.6|94266.7|94411.1|94277.2|94462|94309.4|94365.5|94246.3|478
1583446200000|2020-03-05 22:10:00|94407|94278.7|94408.6|94276.8|94445.9|94297|94394.7|94265.1|265
1583446500000|2020-03-05 22:15:00|94396.4|94276.2|94378.4|94273.2|94429.9|94298.2|94377.2|94250.1|468
1583446800000|2020-03-05 22:20:00|94372.4|94270.2|94419.5|94279.8|94433.7|94300.5|94372.4|94253.9|448
1583447100000|2020-03-05 22:25:00|94404.7|94281.3|94473.1|94303.6|94483.6|94315.1|94387.5|94266.5|445
1583447400000|2020-03-05 22:30:00|94472.2|94306.2|94439.9|94309.1|94490.1|94339|94424.1|94293.3|845
1583447700000|2020-03-05 22:35:00|94440.3|94306.7|94461.7|94344.4|94476.1|94346.2|94434.5|94292.2|833
1583448000000|2020-03-05 22:40:00|94463.9|94346|94462.5|94301.2|94483.7|94352.5|94450.6|94290|808
1583448300000|2020-03-05 22:45:00|94463.4|94299.7|94422.7|94288.9|94463.4|94306.7|94400.6|94277.8|925
1583448600000|2020-03-05 22:50:00|94421.2|94289.9|94454.1|94315.7|94462.2|94318.7|94393.6|94255.2|965
1583448900000|2020-03-05 22:55:00|94437.6|94321.8|94459.9|94324.3|94484.2|94378.6|94436.6|94299.8|818
1583449200000|2020-03-05 23:00:00|94448.9|94310.2|94447.6|94352.3|94490.1|94371.7|94426.7|94263.3|1503
1583449500000|2020-03-05 23:05:00|94447.2|94352.7|94476.2|94379.3|94485.6|94397.7|94447.2|94348.1|1201
1583449800000|2020-03-05 23:10:00|94473.8|94380.5|94481.3|94389.4|94483.3|94399.4|94466.5|94376.3|583
1583450100000|2020-03-05 23:15:00|94484.2|94385.2|94480.3|94392.6|94497.7|94410.2|94473.9|94376.2|759
1583450400000|2020-03-05 23:20:00|94482.2|94384.6|94485.9|94386.9|94489.1|94406|94476.8|94377|641
1583450700000|2020-03-05 23:25:00|94483.6|94388.3|94491.7|94398.7|94495.9|94405.7|94478.8|94377.9|616
1583451000000|2020-03-05 23:30:00|94492.7|94400.5|94458.2|94408.2|94497|94416.6|94447|94382.6|682
1583451300000|2020-03-05 23:35:00|94456.7|94406.7|94462.7|94391.1|94482.7|94420.2|94447.8|94379.9|680
1583451600000|2020-03-05 23:40:00|94462.9|94392|94467.2|94384.6|94471.4|94409|94449.6|94384.2|605
1583451900000|2020-03-05 23:45:00|94465.6|94386.2|94451.9|94377|94466|94400|94427.8|94364.1|687
1583452200000|2020-03-05 23:50:00|94451|94378.6|94494.8|94417.2|94494.8|94429|94442.3|94378.6|729
1583452500000|2020-03-05 23:55:00|94493.4|94415.4|94462.9|94412.9|94496.7|94433.2|94451.4|94396.7|854
1583366400000|2020-03-05 00:00:00|94745.7|94695.7|94773.2|94723.2|94797.5|94747.5|94738.1|94688.1|834
1583366700000|2020-03-05 00:05:00|94773.6|94723.6|94801.8|94751.8|94811.8|94761.8|94773.6|94723.6|786
1583367000000|2020-03-05 00:10:00|94801.7|94751.7|94799.7|94749.7|94811.5|94761.5|94792.5|94742.5|679
1583367300000|2020-03-05 00:15:00|94800.1|94750.1|94797.7|94747.7|94823.8|94773.8|94783.4|94733.4|837
1583367600000|2020-03-05 00:20:00|94797.4|94747.4|94794.6|94744.6|94806.3|94756.3|94788.3|94738.3|850
1583367900000|2020-03-05 00:25:00|94794.1|94744.1|94798.7|94748.7|94815.6|94765.6|94791.5|94741.5|553
1583368200000|2020-03-05 00:30:00|94798.8|94748.8|94793.7|94743.7|94804.1|94754.1|94791|94741|688
1583368500000|2020-03-05 00:35:00|94794.2|94744.2|94788.3|94738.3|94803.4|94753.4|94780.7|94730.7|955
1583368800000|2020-03-05 00:40:00|94788.9|94738.9|94796.5|94746.5|94806.1|94756.1|94783.2|94733.2|898
1583369100000|2020-03-05 00:45:00|94796.7|94746.7|94794.8|94744.8|94806.4|94756.4|94792.9|94742.9|610
1583369400000|2020-03-05 00:50:00|94794.7|94744.7|94813.1|94763.1|94819.9|94769.9|94784.9|94734.9|808
1583369700000|2020-03-05 00:55:00|94813.6|94763.6|94802.6|94752.6|94820.3|94770.3|94802.6|94752.6|872
1583370000000|2020-03-05 01:00:00|94804.3|94754.3|94832.9|94782.9|94833.4|94783.4|94804.1|94754.1|917
1583370300000|2020-03-05 01:05:00|94831.5|94781.5|94832.5|94782.5|94839.3|94789.3|94824.2|94774.2|814
1583370600000|2020-03-05 01:10:00|94831.7|94781.7|94842.2|94792.2|94846|94796|94827.4|94777.4|710
1583370900000|2020-03-05 01:15:00|94842.1|94792.1|94846.3|94796.3|94847.6|94797.6|94827.5|94777.5|740
1583371200000|2020-03-05 01:20:00|94846|94796|94838.8|94788.8|94848.4|94798.4|94831.8|94781.8|631
1583371500000|2020-03-05 01:25:00|94838.6|94788.6|94835.3|94785.3|94846.8|94796.8|94832.6|94782.6|541
1583371800000|2020-03-05 01:30:00|94835.8|94785.8|94832.5|94782.5|94841.1|94791.1|94831.2|94781.2|448
1583372100000|2020-03-05 01:35:00|94832.1|94782.1|94838.6|94788.6|94847.2|94797.2|94831.3|94781.3|452
1583372400000|2020-03-05 01:40:00|94839.9|94789.9|94817.1|94767.1|94839.9|94789.9|94813.7|94763.7|419
1583372700000|2020-03-05 01:45:00|94817|94767|94811.6|94761.6|94824.7|94774.7|94808.8|94758.8|535
1583373000000|2020-03-05 01:50:00|94811.7|94761.7|94813.6|94763.6|94818.6|94768.6|94800.1|94750.1|508
1583373300000|2020-03-05 01:55:00|94813|94763|94826.4|94776.4|94827.7|94777.7|94810.6|94760.6|397
1583373600000|2020-03-05 02:00:00|94824.4|94774.4|94783.8|94733.8|94829.3|94779.3|94762.6|94703.2|588
1583373900000|2020-03-05 02:05:00|94787.1|94737.1|94768.1|94718.1|94787.2|94737.2|94767.1|94717.1|539
1583374200000|2020-03-05 02:10:00|94767.8|94717.8|94767.7|94717.7|94772|94722|94763.2|94713.2|575
1583374500000|2020-03-05 02:15:00|94768.2|94718.2|94763.6|94713.6|94769|94719|94752.3|94702.3|587
1583374800000|2020-03-05 02:20:00|94763.8|94713.8|94762.8|94712.8|94789.9|94739.9|94761.2|94711.2|499
1583375100000|2020-03-05 02:25:00|94763|94713|94763.1|94713.1|94764.9|94714.9|94758.7|94708.7|375
1583375400000|2020-03-05 02:30:00|94763.7|94713.7|94840.6|94790.6|94863.4|94806.6|94763|94713|711
1583375700000|2020-03-05 02:35:00|94841.4|94791.4|94787.2|94715|94858.6|94796.3|94775.6|94711.3|796
1583376000000|2020-03-05 02:40:00|94787.4|94715.4|94780.2|94700|94791|94727.1|94762.5|94697.7|610
1583376300000|2020-03-05 02:45:00|94779.9|94700.6|94748.5|94698.5|94781.1|94715.8|94746.5|94687.3|567
1583376600000|2020-03-05 02:50:00|94748.8|94698.8|94753.5|94680.2|94763.4|94699.8|94739.3|94676.2|556
1583376900000|2020-03-05 02:55:00|94741.9|94691.9|94721.7|94671.7|94758.1|94692.3|94720.1|94665.4|612
1583377200000|2020-03-05 03:00:00|94721.6|94671.6|94716.7|94666.7|94725.3|94672.8|94709.1|94654|539
1583377500000|2020-03-05 03:05:00|94716.1|94666.1|94715.9|94665.9|94727.2|94677.2|94711.9|94661.9|558
1583377800000|2020-03-05 03:10:00|94716.4|94666.4|94719.2|94669.2|94723.7|94673.7|94713.8|94663.8|489
1583378100000|2020-03-05 03:15:00|94714.1|94664.1|94717.2|94667.2|94727.1|94677.1|94712.7|94662.7|292
1583378400000|2020-03-05 03:20:00|94718|94668|94731.6|94681.6|94734|94693.3|94712.1|94662.1|431
1583378700000|2020-03-05 03:25:00|94731.4|94681.4|94729.1|94679.1|94735.1|94695.5|94714.9|94673.5|455
1583379000000|2020-03-05 03:30:00|94726.3|94676.3|94834.5|94746.7|94886.6|94822|94715.4|94674.9|578
1583379300000|2020-03-05 03:35:00|94835.5|94746.6|94817.8|94737.8|94838.5|94753.3|94809.8|94732.9|715
1583379600000|2020-03-05 03:40:00|94816.5|94737.9|94796.4|94702.3|94821.6|94738.9|94765.2|94692|799
1583379900000|2020-03-05 03:45:00|94798.2|94704.8|94815.5|94731.9|94837|94749.3|94778.1|94691.5|1294
1583380200000|2020-03-05 03:50:00|94815.6|94732.1|94821.1|94739.6|94828.3|94742.1|94805.2|94722.1|700
1583380500000|2020-03-05 03:55:00|94821.8|94740.5|94808.5|94712.2|94830.1|94741.1|94806.1|94700.5|572
1583380800000|2020-03-05 04:00:00|94808.7|94716.9|94793|94718.6|94827.1|94749|94786.1|94703.4|753
1583381100000|2020-03-05 04:05:00|94793.2|94721.4|94799.2|94721.4|94813.8|94740.1|94778.3|94710.6|781
1583381400000|2020-03-05 04:10:00|94795.7|94721.6|94794.1|94710.3|94810.5|94740.3|94780.2|94708.3|746
1583381700000|2020-03-05 04:15:00|94794.2|94714.2|94792.4|94720.2|94804.1|94739.5|94770.2|94704|756
1583382000000|2020-03-05 04:20:00|94789.5|94713.9|94778.7|94728.7|94799.8|94739.5|94772.6|94705.2|802
1583382300000|2020-03-05 04:25:00|94776.4|94726.4|94800.8|94716|94800.8|94729.6|94764.4|94699.7|624
1583382600000|2020-03-05 04:30:00|94797.7|94712|94787.7|94710.4|94804.8|94736.1|94764.3|94694.1|1046
1583382900000|2020-03-05 04:35:00|94786.6|94711.6|94790.8|94740.8|94831|94769.8|94754.6|94696|801
1583383200000|2020-03-05 04:40:00|94801.4|94730.7|94798|94748|94812.9|94751.4|94787.2|94728.6|614
1583383500000|2020-03-05 04:45:00|94797.5|94747.5|94798|94748|94813.7|94752.5|94791.6|94729.9|506
1583383800000|2020-03-05 04:50:00|94798.2|94748.2|94802.3|94752.3|94811.8|94754|94794.8|94738.3|422
1583384100000|2020-03-05 04:55:00|94802.2|94752.2|94794.6|94744.6|94806.3|94756.3|94777.7|94727.7|464
1583384400000|2020-03-05 05:00:00|94793.5|94743.5|94778.9|94728.9|94807.2|94745.4|94766.7|94705|647
1583384700000|2020-03-05 05:05:00|94778.8|94728.8|94779.2|94729.2|94804|94737.8|94774.9|94717.2|405
1583385000000|2020-03-05 05:10:00|94780.6|94730.6|94781.4|94731.4|94792.3|94738.5|94777.5|94720.5|467
1583385300000|2020-03-05 05:15:00|94779.3|94729.3|94806.4|94756.4|94806.4|94756.4|94778.5|94720.3|453
1583385600000|2020-03-05 05:20:00|94806.1|94756.1|94808.5|94758.5|94815.7|94765.7|94787.8|94737.8|312
1583385900000|2020-03-05 05:25:00|94806.4|94756.4|94793.3|94715|94816.1|94766.1|94778|94714.5|535
1583386200000|2020-03-05 05:30:00|94794.1|94720.5|94805.4|94728.9|94811.1|94745.7|94766.8|94706.3|599
1583386500000|2020-03-05 05:35:00|94803.9|94730.8|94793.6|94717.2|94810.2|94744.1|94778.7|94717|691
1583386800000|2020-03-05 05:40:00|94793.9|94716.5|94777.8|94727.8|94807.5|94744.6|94770.5|94714.7|645
1583387100000|2020-03-05 05:45:00|94777.3|94727.3|94779.1|94729.1|94788.2|94731.9|94767.3|94713.5|568
1583387400000|2020-03-05 05:50:00|94778.9|94728.9|94780.9|94730.9|94788.2|94738.2|94772.5|94722.5|448
1583387700000|2020-03-05 05:55:00|94782|94732|94778.3|94728.3|94789.2|94739.2|94776.9|94726.9|458
1583388000000|2020-03-05 06:00:00|94779.6|94729.6|94774.4|94724.4|94784.8|94734.8|94771.7|94721.7|620
1583388300000|2020-03-05 06:05:00|94774.2|94724.2|94768.5|94718.5|94785.5|94735.5|94767.7|94717.7|578
1583388600000|2020-03-05 06:10:00|94768.8|94718.8|94763.7|94713.7|94769|94719|94752.8|94702.8|619
1583388900000|2020-03-05 06:15:00|94763.3|94713.3|94771.1|94721.1|94774.6|94724.6|94755|94705|592
1583389200000|2020-03-05 06:20:00|94771.2|94721.2|94758.7|94708.7|94778.4|94728.4|94756.8|94706.8|546
1583389500000|2020-03-05 06:25:00|94759|94709|94748.7|94698.7|94765.3|94715.3|94745.5|94695.5|610
1583389800000|2020-03-05 06:30:00|94749|94699|94777.7|94727.7|94786.7|94736.7|94748.8|94698.8|728
1583390100000|2020-03-05 06:35:00|94777.8|94727.8|94781.9|94731.9|94785.9|94735.9|94769.3|94719.3|501
1583390400000|2020-03-05 06:40:00|94782.9|94732.9|94801.9|94751.9|94801.9|94752.1|94772.7|94724.2|619
1583390700000|2020-03-05 06:45:00|94801.6|94751.6|94813.9|94763.9|94821|94771|94794.3|94744.3|720
1583391000000|2020-03-05 06:50:00|94814.2|94764.2|94819.7|94769.7|94830.2|94786.3|94795.7|94756.6|689
1583391300000|2020-03-05 06:55:00|94819.8|94769.8|94822.4|94772.4|94824.5|94774.5|94804|94754|597
1583391600000|2020-03-05 07:00:00|94822.6|94772.6|94790.8|94740.8|94829|94779|94782.8|94732.8|1145
1583391900000|2020-03-05 07:05:00|94790.5|94740.5|94808.8|94758.8|94809.6|94760.5|94765.3|94722.9|1149
1583392200000|2020-03-05 07:10:00|94808.2|94758.2|94757.5|94707.5|94808.2|94758.2|94752.1|94707|1199
1583392500000|2020-03-05 07:15:00|94758|94708|94730.5|94680.5|94767.6|94717.6|94718.8|94668.8|1202
1583392800000|2020-03-05 07:20:00|94730.2|94680.2|94748.1|94698.1|94767.1|94728.7|94710|94671.9|994
1583393100000|2020-03-05 07:25:00|94748.2|94698.2|94671.5|94621.5|94767.4|94722.5|94668.8|94618.8|1162
1583393400000|2020-03-05 07:30:00|94670.9|94620.9|94717.9|94667.9|94730.7|94680.7|94659.6|94619.8|1055
1583393700000|2020-03-05 07:35:00|94717.5|94667.5|94655|94630|94727.3|94689.7|94651.8|94619.2|1232
1583394000000|2020-03-05 07:40:00|94655.1|94630.1|94678.4|94628.4|94682.3|94641|94610.4|94585.4|1230
1583394300000|2020-03-05 07:45:00|94678.8|94628.8|94759.7|94734.7|94766.9|94734.9|94673.6|94627.4|1216
1583394600000|2020-03-05 07:50:00|94759.1|94734.1|94809.9|94784.9|94823.2|94795|94755.5|94718.7|1270
1583394900000|2020-03-05 07:55:00|94810.7|94785.7|94807.6|94782.6|94848.7|94816.9|94789.1|94752.8|1416
1583395200000|2020-03-05 08:00:00|94819.8|94769.8|94831.8|94806.8|94876.9|94847.4|94765|94740|1688
1583395500000|2020-03-05 08:05:00|94832.2|94807.2|94829.8|94804.8|94851.6|94817.2|94772.9|94747.9|1566
1583395800000|2020-03-05 08:10:00|94830.1|94805.1|94765.5|94740.5|94835.6|94810.6|94763.5|94738.5|1396
1583396100000|2020-03-05 08:15:00|94765.6|94740.6|94832.3|94807.3|94833.6|94808.6|94764|94739|1352
1583396400000|2020-03-05 08:20:00|94832.1|94807.1|94795.7|94770.7|94848.6|94823.6|94773.9|94739.1|1468
1583396700000|2020-03-05 08:25:00|94795.3|94770.3|94940.1|94822.9|94947.8|94833.3|94790.1|94755.5|1499
1583397000000|2020-03-05 08:30:00|94938.6|94825.3|94777.7|94752.7|94941.3|94828.1|94773.2|94739.2|1412
1583397300000|2020-03-05 08:35:00|94777.4|94752.4|94802|94777|94817.4|94792.4|94755.7|94720.8|1462
1583397600000|2020-03-05 08:40:00|94802.9|94777.9|94758.6|94733.6|94811.7|94786.7|94755.4|94730.4|1422
1583397900000|2020-03-05 08:45:00|94758.3|94733.3|94734.8|94709.8|94771.6|94743.4|94726.9|94701.9|1353
1583398200000|2020-03-05 08:50:00|94734.9|94709.9|94740|94715|94750.3|94719.8|94697.9|94664.9|1491
1583398500000|2020-03-05 08:55:00|94739.8|94714.8|94813.2|94788.2|94813.2|94788.2|94726.9|94701.9|1479
1583398800000|2020-03-05 09:00:00|94813.3|94788.3|94807.6|94782.6|94859.4|94834.4|94795.1|94770.1|1349
1583399100000|2020-03-05 09:05:00|94807.7|94782.7|94827.5|94802.5|94919.8|94894.8|94802.8|94777.8|1699
1583399400000|2020-03-05 09:10:00|94827.1|94802.1|94828.6|94803.6|94844.1|94819.1|94811.3|94786.3|1327
1583399700000|2020-03-05 09:15:00|94828.2|94803.2|94751.2|94726.2|94841.1|94808.1|94747.2|94722.2|1282
1583400000000|2020-03-05 09:20:00|94751|94726|94748.2|94723.2|94758.8|94733.8|94722.5|94697.5|1368
1583400300000|2020-03-05 09:25:00|94748.5|94723.5|94689.2|94664.2|94753.9|94728.9|94666.8|94641.8|1501
1583400600000|2020-03-05 09:30:00|94687.9|94662.9|94668.8|94643.8|94721.8|94696.8|94668.2|94636.8|1457
1583400900000|2020-03-05 09:35:00|94668.3|94643.3|94657.6|94632.6|94709.2|94684.2|94654.6|94626.7|1496
1583401200000|2020-03-05 09:40:00|94658.1|94633.1|94603.4|94578.4|94658.1|94633.1|94562.6|94526.8|1590
1583401500000|2020-03-05 09:45:00|94602|94577|94602|94577|94653.8|94628.8|94559.2|94528.4|1487
1583401800000|2020-03-05 09:50:00|94601.4|94576.4|94553.4|94528.4|94604.5|94578.1|94515.8|94490.8|1455
1583402100000|2020-03-05 09:55:00|94553.7|94528.7|94591.3|94566.3|94613.8|94588.8|94550.6|94525.6|1592
1583402400000|2020-03-05 10:00:00|94590.2|94565.2|94603.2|94578.2|94638.4|94613.4|94572.4|94547.4|1603
1583402700000|2020-03-05 10:05:00|94602.9|94577.9|94637.1|94612.1|94678.8|94644.6|94588.2|94563.2|1529
1583403000000|2020-03-05 10:10:00|94637.3|94612.3|94621.8|94596.8|94666.4|94641.4|94621.8|94596.8|1416
1583403300000|2020-03-05 10:15:00|94622.3|94597.3|94656.9|94631.9|94692|94667|94622.1|94597.1|1410
1583403600000|2020-03-05 10:20:00|94658|94633|94644.4|94619.4|94692.6|94667.6|94627.2|94602.2|1351
1583403900000|2020-03-05 10:25:00|94643.9|94618.9|94701.2|94676.2|94711.9|94686.9|94635.4|94610.4|1348
1583404200000|2020-03-05 10:30:00|94701.3|94676.3|94638.6|94613.6|94711.6|94686.6|94632.7|94607.7|1423
1583404500000|2020-03-05 10:35:00|94638.7|94613.7|94724.8|94699.8|94724.8|94699.8|94633.1|94608.1|1343
1583404800000|2020-03-05 10:40:00|94724.3|94699.3|94715|94690|94753|94728|94710.4|94685.4|1216
1583405100000|2020-03-05 10:45:00|94715.3|94690.3|94743.5|94718.5|94762.6|94737.6|94711.2|94686.2|1323
1583405400000|2020-03-05 10:50:00|94743.9|94718.9|94743|94718|94773.9|94748.9|94724|94699|1239
1583405700000|2020-03-05 10:55:00|94743.5|94718.5|94723|94698|94744.3|94719.3|94684.2|94659.2|1393
1583406000000|2020-03-05 11:00:00|94722.8|94697.8|94814.4|94789.4|94821.7|94796.7|94718.2|94693.2|1430
1583406300000|2020-03-05 11:05:00|94813.9|94788.9|94874.6|94849.6|94876.3|94851.3|94757.9|94732.9|1691
1583406600000|2020-03-05 11:10:00|94874.2|94849.2|94820.1|94795.1|94877.9|94852.9|94804.2|94769.6|1403
1583406900000|2020-03-05 11:15:00|94819.9|94794.9|94845|94820|94851.8|94826.8|94779.1|94749.9|1254
1583407200000|2020-03-05 11:20:00|94845.1|94820.1|94811.1|94786.1|94872|94847|94805|94780|1153
1583407500000|2020-03-05 11:25:00|94811.8|94786.8|94827.3|94802.3|94831|94806|94792.3|94763.1|1289
1583407800000|2020-03-05 11:30:00|94828.2|94803.2|94748.3|94723.3|94871.7|94846.7|94744.9|94719.9|1298
1583408100000|2020-03-05 11:35:00|94748.4|94723.4|94731.1|94706.1|94786.7|94761.7|94701.5|94676.5|1482
1583408400000|2020-03-05 11:40:00|94727.9|94702.9|94719.3|94694.3|94740.1|94715.1|94686.6|94661.6|1307
1583408700000|2020-03-05 11:45:00|94715.7|94690.7|94711.4|94686.4|94729.8|94704.8|94698.6|94673.6|1316
1583409000000|2020-03-05 11:50:00|94711.6|94686.6|94753.7|94728.7|94760.8|94735.8|94687.7|94662.7|1372
1583409300000|2020-03-05 11:55:00|94753.5|94728.5|94746.2|94721.2|94768.7|94743.7|94723.8|94698.8|1393
1583409600000|2020-03-05 12:00:00|94744.4|94719.4|94744.5|94719.5|94780.7|94755.7|94736.6|94711.6|1315
1583409900000|2020-03-05 12:05:00|94744.4|94719.4|94694.9|94669.9|94756.9|94731.9|94689.4|94664.4|1410
1583410200000|2020-03-05 12:10:00|94695.1|94670.1|94648.3|94623.3|94730|94705|94647.8|94622.8|1446
1583410500000|2020-03-05 12:15:00|94648.1|94623.1|94598.2|94573.2|94655|94630|94593.9|94568.9|1521
1583410800000|2020-03-05 12:20:00|94598.4|94573.4|94606.3|94581.3|94639.6|94614.6|94580.9|94555.9|1572
1583411100000|2020-03-05 12:25:00|94606.2|94581.2|94682.2|94657.2|94685.8|94660.8|94605.7|94580.7|1543
1583411400000|2020-03-05 12:30:00|94682.4|94657.4|94609.3|94584.3|94686.7|94661.7|94602.3|94577.3|1453
1583411700000|2020-03-05 12:35:00|94609.5|94584.5|94603.7|94578.7|94614.9|94589.9|94576.3|94551.3|1328
1583412000000|2020-03-05 12:40:00|94603.8|94578.8|94571.7|94546.7|94604.2|94579.2|94560.3|94535.3|1489
1583412300000|2020-03-05 12:45:00|94571.5|94546.5|94576.2|94551.2|94634.1|94609.1|94568|94543|1359
1583412600000|2020-03-05 12:50:00|94576.4|94551.4|94575.5|94550.5|94611|94586|94558|94533|1527
1583412900000|2020-03-05 12:55:00|94574.8|94549.8|94612.7|94587.7|94627.5|94602.5|94536.8|94511.8|1493
1583413200000|2020-03-05 13:00:00|94611.1|94586.1|94595.4|94570.4|94627.3|94602.3|94570.4|94545.4|1826
1583413500000|2020-03-05 13:05:00|94595.7|94570.7|94639.4|94614.4|94641.6|94616.6|94568.8|94543.8|1469
1583413800000|2020-03-05 13:10:00|94639.8|94614.8|94697|94672|94700.1|94675.1|94639.2|94614.2|1559
1583414100000|2020-03-05 13:15:00|94697.8|94672.8|94670.1|94645.1|94697.8|94672.8|94654.5|94629.5|1586
1583414400000|2020-03-05 13:20:00|94669.8|94644.8|94630.1|94605.1|94688.2|94663.2|94612.3|94586|1950
1583414700000|2020-03-05 13:25:00|94629.5|94604.5|94646|94596|94695.6|94670.6|94624.3|94580.7|1593
1583415000000|2020-03-05 13:30:00|94645.8|94595.8|94631.9|94606.9|94674.1|94637.1|94604.8|94554.8|1695
1583415300000|2020-03-05 13:35:00|94632.2|94607.2|94686.6|94636.6|94717.1|94684.8|94618.8|94593.8|1828
1583415600000|2020-03-05 13:40:00|94687.7|94637.7|94759.4|94734.4|94777.8|94752.8|94666.9|94631.2|1829
1583415900000|2020-03-05 13:45:00|94759.3|94734.3|94672.4|94647.4|94763.5|94738.5|94662.7|94629.4|1821
1583416200000|2020-03-05 13:50:00|94672.3|94647.3|94732.9|94707.9|94750.1|94725.1|94655.5|94630.5|1811
1583416500000|2020-03-05 13:55:00|94731.4|94706.4|94701.9|94676.9|94753.1|94728.1|94650.9|94625.9|1743
1583416800000|2020-03-05 14:00:00|94701.7|94676.7|94736.2|94711.2|94739.5|94714.5|94680.7|94655.7|1716
1583417100000|2020-03-05 14:05:00|94737.1|94712.1|94665.6|94640.6|94739.9|94714.9|94658.1|94633.1|1763
1583417400000|2020-03-05 14:10:00|94669.2|94644.2|94722.6|94697.6|94741.9|94716.9|94661.3|94635.2|1634
1583417700000|2020-03-05 14:15:00|94721.3|94696.3|94677.2|94652.2|94749.8|94724.8|94659|94634|1230
1583418000000|2020-03-05 14:20:00|94677.1|94652.1|94666.8|94641.8|94705.8|94680.8|94648.3|94623.3|1081
1583418300000|2020-03-05 14:25:00|94667.6|94642.6|94558.9|94533.9|94668.2|94643.2|94539.3|94514.3|1154
1583418600000|2020-03-05 14:30:00|94559|94534|94599|94574|94604.1|94579.1|94547.3|94522.3|1142
1583418900000|2020-03-05 14:35:00|94599.5|94574.5|94591.1|94566.1|94627.9|94602.9|94569.9|94544.9|1116
1583419200000|2020-03-05 14:40:00|94592.4|94567.4|94560|94535|94616.3|94591.3|94545.3|94520.3|1110
1583419500000|2020-03-05 14:45:00|94560.4|94535.4|94511.6|94486.6|94646|94619.7|94509.9|94484.9|1156
1583419800000|2020-03-05 14:50:00|94511|94486|94459.6|94434.6|94520.2|94495.2|94438.3|94388.3|1205
1583420100000|2020-03-05 14:55:00|94459.4|94434.4|94440.7|94390.7|94518.5|94477.5|94411.2|94382.7|1090
1583420400000|2020-03-05 15:00:00|94444.2|94394.2|94427.5|94402.5|94463.8|94424|94379.5|94354.5|1091
1583420700000|2020-03-05 15:05:00|94427.3|94402.3|94504.8|94479.8|94532.6|94507.6|94418.8|94393.8|1088
1583421000000|2020-03-05 15:10:00|94504|94479|94618.4|94593.4|94634.6|94609.6|94493.8|94468.8|1185
1583421300000|2020-03-05 15:15:00|94617|94592|94521.2|94496.2|94623.8|94597|94514.1|94489.1|1176
1583421600000|2020-03-05 15:20:00|94518.9|94493.9|94587.4|94562.4|94596|94571|94469.9|94444.9|1178
1583421900000|2020-03-05 15:25:00|94587.2|94562.2|94595.2|94570.2|94621.1|94596.1|94572.4|94547.4|1155
1583422200000|2020-03-05 15:30:00|94594.5|94569.5|94589.7|94564.7|94661.7|94621.6|94567.7|94542.7|1225
1583422500000|2020-03-05 15:35:00|94589.9|94564.9|94604.5|94579.5|94638.3|94601.5|94558.4|94533.4|1157
1583422800000|2020-03-05 15:40:00|94604.4|94579.4|94680|94655|94686.5|94661.5|94570.5|94545.5|1157
1583423100000|2020-03-05 15:45:00|94677.3|94652.3|94692.3|94667.3|94725.9|94700.9|94601.5|94576.5|1181
1583423400000|2020-03-05 15:50:00|94693|94668|94549.9|94524.9|94693.7|94668.7|94541.9|94516.9|1165
1583423700000|2020-03-05 15:55:00|94550.2|94525.2|94598|94573|94605.9|94580.9|94548.8|94523.8|1186
1583424000000|2020-03-05 16:00:00|94597.1|94572.1|94561.9|94536.9|94608.4|94583.4|94552.2|94527.2|1186
1583424300000|2020-03-05 16:05:00|94561.6|94536.6|94564.8|94539.8|94582.5|94557.5|94504.5|94479.5|1149
1583424600000|2020-03-05 16:10:00|94564.2|94539.2|94537|94512|94610|94585|94503.1|94478.1|1184
1583424900000|2020-03-05 16:15:00|94536.8|94511.8|94597.7|94572.7|94597.7|94572.7|94503.7|94478.7|1103
1583425200000|2020-03-05 16:20:00|94590.9|94565.9|94597|94572|94704.1|94679.1|94589.7|94564.7|1107
1583425500000|2020-03-05 16:25:00|94596.3|94571.3|94600.8|94575.8|94612.1|94586.7|94561.9|94536.9|1017
1583425800000|2020-03-05 16:30:00|94601.6|94576.6|94585|94560|94620|94583.4|94580.2|94551.6|1003
1583426100000|2020-03-05 16:35:00|94584.7|94559.7|94568.4|94543.4|94588.5|94563.5|94560.5|94535.5|919
1583426400000|2020-03-05 16:40:00|94568.3|94543.3|94581.4|94556.4|94586.5|94559.5|94517.3|94467.3|1212
1583426700000|2020-03-05 16:45:00|94582.1|94557.1|94544.4|94519.4|94597|94570.2|94538.8|94513.8|1398
1583427000000|2020-03-05 16:50:00|94544.6|94519.6|94555.3|94530.3|94578.9|94553.9|94544.4|94519.4|1252
1583427300000|2020-03-05 16:55:00|94555.5|94530.5|94530.4|94505.4|94555.9|94530.9|94512.8|94487.8|1389
1583427600000|2020-03-05 17:00:00|94530.5|94505.5|94517.7|94492.7|94534.8|94509.8|94498.2|94467.4|1353
1583427900000|2020-03-05 17:05:00|94515.8|94490.8|94601.1|94576.1|94637.2|94601.9|94513.9|94488.9|1573
1583428200000|2020-03-05 17:10:00|94601.2|94576.2|94594.9|94569.9|94653.6|94623.2|94584.9|94559.9|1377
1583428500000|2020-03-05 17:15:00|94595.1|94570.1|94608.3|94583.3|94636.7|94611.7|94595.1|94570.1|1398
1583428800000|2020-03-05 17:20:00|94608.2|94583.2|94574.6|94549.6|94614.9|94589.9|94551.3|94526.3|1265
1583429100000|2020-03-05 17:25:00|94574.3|94549.3|94597.1|94572.1|94604.9|94579.9|94552|94527|1414
1583429400000|2020-03-05 17:30:00|94608.5|94558.5|94570.6|94545.6|94609.3|94582.1|94568.1|94543.1|1073
1583429700000|2020-03-05 17:35:00|94570.5|94545.5|94554.6|94529.6|94576.7|94551.7|94543.2|94515.2|1307
1583430000000|2020-03-05 17:40:00|94554|94529|94531.5|94506.5|94567.1|94535|94506.4|94481.4|1497
1583430300000|2020-03-05 17:45:00|94531|94506|94561|94536|94583.6|94545.6|94499.4|94474.4|1647
1583430600000|2020-03-05 17:50:00|94559.9|94534.9|94511.9|94486.9|94582.5|94541.5|94486.5|94447.8|1463
1583430900000|2020-03-05 17:55:00|94513.7|94488.7|94525.6|94500.6|94538.1|94513.1|94492.8|94465.3|1516
1583431200000|2020-03-05 18:00:00|94524.8|94499.8|94541.2|94516.2|94559.4|94534.4|94501|94469.5|1565
1583431500000|2020-03-05 18:05:00|94540.7|94515.7|94503.4|94478.4|94543.6|94518.6|94498.8|94464.1|1244
1583431800000|2020-03-05 18:10:00|94503.7|94478.7|94537.3|94487.3|94539.3|94497.1|94483.8|94458.8|1304
1583432100000|2020-03-05 18:15:00|94537.5|94487.5|94550.3|94525.3|94557.3|94526.6|94521|94471.6|1381
1583432400000|2020-03-05 18:20:00|94550.1|94525.1|94525.9|94500.9|94550.3|94525.1|94525.1|94495.5|1169
1583432700000|2020-03-05 18:25:00|94525.8|94500.8|94526.2|94501.2|94529.9|94504.9|94504.3|94479.3|1146
1583433000000|2020-03-05 18:30:00|94525.4|94500.4|94544.2|94519.2|94553.6|94525.1|94511.1|94476.9|1306
1583433300000|2020-03-05 18:35:00|94544.5|94519.5|94557.9|94532.9|94572.2|94547.2|94529.3|94504.3|1353
1583433600000|2020-03-05 18:40:00|94557.4|94532.4|94562.2|94512.2|94570.9|94545.9|94545.4|94506.6|1196
1583433900000|2020-03-05 18:45:00|94562.4|94512.4|94573.1|94523.1|94573.2|94534.4|94531.6|94487.8|1262
1583434200000|2020-03-05 18:50:00|94572.7|94522.7|94579.7|94529.7|94592.5|94555.4|94538.9|94499.8|1169
1583434500000|2020-03-05 18:55:00|94579.8|94529.8|94598.5|94573.5|94612.8|94587.8|94570.4|94529.8|1254
1583434800000|2020-03-05 19:00:00|94598.2|94573.2|94574.9|94549.9|94619.1|94573.3|94573.5|94542.3|1283
1583435100000|2020-03-05 19:05:00|94575.2|94550.2|94576.4|94551.4|94595.3|94564.1|94566.3|94522|1171
1583435400000|2020-03-05 19:10:00|94576.3|94551.3|94612.4|94587.4|94614.1|94589.1|94574.2|94549.2|1139
1583435700000|2020-03-05 19:15:00|94612.6|94587.6|94615.6|94565.6|94623.1|94588|94590.8|94558.3|937
1583436000000|2020-03-05 19:20:00|94615.5|94565.5|94595.9|94570.9|94616.4|94580.5|94591.5|94558.5|1048
1583436300000|2020-03-05 19:25:00|94595.7|94570.7|94620.2|94595.2|94634.6|94606|94580.3|94544.7|1227
1583436600000|2020-03-05 19:30:00|94620.1|94595.1|94639.4|94589.4|94643.6|94607.3|94619.9|94581.4|1196
1583436900000|2020-03-05 19:35:00|94639.2|94589.2|94638.2|94588.2|94662.5|94637.5|94627.7|94587.2|1192
1583437200000|2020-03-05 19:40:00|94638.3|94588.3|94612.5|94587.5|94639.8|94603.2|94610.2|94565.7|1114
1583437500000|2020-03-05 19:45:00|94611.8|94586.8|94646|94596|94649|94599.1|94600.2|94566.8|1064
1583437800000|2020-03-05 19:50:00|94645.9|94595.9|94633.9|94583.9|94651.2|94603.7|94626.1|94579.1|1037
1583438100000|2020-03-05 19:55:00|94634.2|94584.2|94649.8|94599.8|94655.7|94606.9|94598.4|94557.5|1193
1583438400000|2020-03-05 20:00:00|94649.2|94599.2|94686.3|94636.3|94691.8|94644.6|94643.3|94599.2|1346
1583438700000|2020-03-05 20:05:00|94686.2|94636.2|94653.1|94603.1|94704|94654|94652.1|94602.1|1256
1583439000000|2020-03-05 20:10:00|94653.3|94603.3|94604.9|94579.9|94679.5|94641.7|94600|94563.3|1344
1583439300000|2020-03-05 20:15:00|94606|94581|94548.2|94523.2|94627.8|94584.2|94547.6|94522.6|1377
1583439600000|2020-03-05 20:20:00|94548.1|94523.1|94560.4|94535.4|94611.3|94586.3|94544.1|94519.1|1411
1583439900000|2020-03-05 20:25:00|94559.8|94534.8|94522.4|94472.4|94560.7|94535.7|94517.5|94467.5|1351
1583440200000|2020-03-05 20:30:00|94522.7|94472.7|94470.3|94445.3|94525.9|94486.4|94470.3|94430.5|1337
1583440500000|2020-03-05 20:35:00|94470.4|94445.4|94477.3|94427.3|94482.2|94447.4|94429.3|94379.3|1502
1583440800000|2020-03-05 20:40:00|94477.2|94427.2|94477.1|94427.1|94517.1|94482.1|94452.7|94411.5|1374
1583441100000|2020-03-05 20:45:00|94478.5|94428.5|94473.3|94423.3|94507.2|94457.2|94463.2|94413.2|1444
1583441400000|2020-03-05 20:50:00|94472.2|94422.2|94509.4|94459.4|94522.4|94472.4|94471.2|94421.2|1337
1583441700000|2020-03-05 20:55:00|94509.6|94459.6|94484.6|94459.6|94509.6|94464.6|94480|94434.1|1360
1583442000000|2020-03-05 21:00:00|94483.8|94458.8|94520.9|94470.9|94528.3|94478.3|94483.4|94433.4|1069
1583442300000|2020-03-05 21:05:00|94521.4|94471.4|94473.2|94423.2|94523.5|94473.5|94472.7|94422.7|859
1583442600000|2020-03-05 21:10:00|94472.5|94422.5|94430.1|94380.1|94477.2|94427.2|94427.7|94377.7|890
1583442900000|2020-03-05 21:15:00|94430.3|94380.3|94416.7|94366.7|94468.1|94418.1|94414.2|94364.2|847
1583443200000|2020-03-05 21:20:00|94416.8|94366.8|94415.7|94365.7|94432.5|94382.5|94409.3|94359.3|636
1583443500000|2020-03-05 21:25:00|94415.9|94365.9|94404.7|94354.7|94430.4|94380.4|94402.8|94352.8|858
1583443800000|2020-03-05 21:30:00|94404.2|94354.2|94426.6|94376.6|94427.9|94377.9|94396.6|94346.6|706
1583444100000|2020-03-05 21:35:00|94426.2|94376.2|94396.9|94346.9|94428.9|94378.9|94393.3|94343.3|717
1583444400000|2020-03-05 21:40:00|94397|94347|94354.7|94304.7|94397|94347|94337.9|94287.9|937
1583444700000|2020-03-05 21:45:00|94354.5|94304.5|94391.5|94341.5|94397.8|94347.8|94349.2|94299.2|892
1583445000000|2020-03-05 21:50:00|94391|94341|94349.9|94249.7|94411.3|94361.3|94305|94243.3|1315
1583445300000|2020-03-05 21:55:00|94353.6|94244.5|94414.5|94230.7|94428.5|94289.2|94353.6|94230.7|1011
1583445600000|2020-03-05 22:00:00|94414.9|94243.7|94378.2|94284.4|94419.3|94284.4|94373.7|94225.3|181
1583445900000|2020-03-05 22:05:00|94409.6|94266.7|94411.1|94277.2|94462|94309.4|94365.5|94246.3|478
1583446200000|2020-03-05 22:10:00|94407|94278.7|94408.6|94276.8|94445.9|94297|94394.7|94265.1|265
1583446500000|2020-03-05 22:15:00|94396.4|94276.2|94378.4|94273.2|94429.9|94298.2|94377.2|94250.1|468
1583446800000|2020-03-05 22:20:00|94372.4|94270.2|94419.5|94279.8|94433.7|94300.5|94372.4|94253.9|448
1583447100000|2020-03-05 22:25:00|94404.7|94281.3|94473.1|94303.6|94483.6|94315.1|94387.5|94266.5|445
1583447400000|2020-03-05 22:30:00|94472.2|94306.2|94439.9|94309.1|94490.1|94339|94424.1|94293.3|845
1583447700000|2020-03-05 22:35:00|94440.3|94306.7|94461.7|94344.4|94476.1|94346.2|94434.5|94292.2|833
1583448000000|2020-03-05 22:40:00|94463.9|94346|94462.5|94301.2|94483.7|94352.5|94450.6|94290|808
1583448300000|2020-03-05 22:45:00|94463.4|94299.7|94422.7|94288.9|94463.4|94306.7|94400.6|94277.8|925
1583448600000|2020-03-05 22:50:00|94421.2|94289.9|94454.1|94315.7|94462.2|94318.7|94393.6|94255.2|965
1583448900000|2020-03-05 22:55:00|94437.6|94321.8|94459.9|94324.3|94484.2|94378.6|94436.6|94299.8|818
1583449200000|2020-03-05 23:00:00|94448.9|94310.2|94447.6|94352.3|94490.1|94371.7|94426.7|94263.3|1503
1583449500000|2020-03-05 23:05:00|94447.2|94352.7|94476.2|94379.3|94485.6|94397.7|94447.2|94348.1|1201
1583449800000|2020-03-05 23:10:00|94473.8|94380.5|94481.3|94389.4|94483.3|94399.4|94466.5|94376.3|583
1583450100000|2020-03-05 23:15:00|94484.2|94385.2|94480.3|94392.6|94497.7|94410.2|94473.9|94376.2|759
1583450400000|2020-03-05 23:20:00|94482.2|94384.6|94485.9|94386.9|94489.1|94406|94476.8|94377|641
1583450700000|2020-03-05 23:25:00|94483.6|94388.3|94491.7|94398.7|94495.9|94405.7|94478.8|94377.9|616
1583451000000|2020-03-05 23:30:00|94492.7|94400.5|94458.2|94408.2|94497|94416.6|94447|94382.6|682
1583451300000|2020-03-05 23:35:00|94456.7|94406.7|94462.7|94391.1|94482.7|94420.2|94447.8|94379.9|680
1583451600000|2020-03-05 23:40:00|94462.9|94392|94467.2|94384.6|94471.4|94409|94449.6|94384.2|605
1583451900000|2020-03-05 23:45:00|94465.6|94386.2|94451.9|94377|94466|94400|94427.8|94364.1|687
1583452200000|2020-03-05 23:50:00|94451|94378.6|94494.8|94417.2|94494.8|94429|94442.3|94378.6|729
1583452500000|2020-03-05 23:55:00|94493.4|94415.4|94462.9|94412.9|94496.7|94433.2|94451.4|94396.7|854
1583452800000|2020-03-06 00:00:00|94462.8|94412.8|94458.5|94408.5|94485.7|94435.7|94443.1|94393.1|1004
1583453100000|2020-03-06 00:05:00|94458.8|94408.8|94443.8|94393.8|94479.2|94429.2|94440.8|94390.8|805
1583453400000|2020-03-06 00:10:00|94444|94394|94460.9|94410.9|94462|94412|94439.9|94389.9|772
1583453700000|2020-03-06 00:15:00|94460.7|94410.7|94502.1|94452.1|94515.5|94465.5|94458.7|94408.7|1013
1583454000000|2020-03-06 00:20:00|94502.8|94452.8|94508.6|94458.6|94513.6|94463.6|94479.5|94429.5|812
1583454300000|2020-03-06 00:25:00|94509|94459|94471.7|94421.7|94510.2|94460.2|94463.1|94406|792
1583454600000|2020-03-06 00:30:00|94471.8|94421.8|94501.6|94406.3|94558.1|94464.8|94449.6|94380|1835
1583454900000|2020-03-06 00:35:00|94501|94405.9|94456.6|94330.6|94516|94417.5|94445.4|94318.1|1909
1583455200000|2020-03-06 00:40:00|94451.4|94340.1|94472.3|94358|94495.7|94380.4|94436.5|94326.3|1617
1583455500000|2020-03-06 00:45:00|94476.6|94360.6|94535.9|94421.2|94548.4|94423.9|94476.6|94359.5|1283
1583455800000|2020-03-06 00:50:00|94536.2|94419.5|94596.1|94493.1|94601.1|94493.1|94533.2|94416|1549
1583456100000|2020-03-06 00:55:00|94592|94490.9|94542.2|94435.7|94603.3|94499.2|94538.7|94432.6|1487
1583456400000|2020-03-06 01:00:00|94543.2|94436.1|94513.3|94439.9|94558.8|94461.7|94492.1|94404.9|1410
1583456700000|2020-03-06 01:05:00|94512.7|94433.5|94503|94413.9|94547.1|94477.9|94464|94404.2|1205
1583457000000|2020-03-06 01:10:00|94501.6|94413.4|94531.1|94453.9|94546.6|94470.9|94480.8|94357.6|1298
1583457300000|2020-03-06 01:15:00|94534.4|94451.2|94532.9|94415.8|94549.8|94477.1|94505.7|94400|1224
1583457600000|2020-03-06 01:20:00|94534.4|94413.5|94504.1|94392.4|94541.9|94479.7|94494.4|94363.3|1635
1583457900000|2020-03-06 01:25:00|94504.3|94391|94442.9|94336|94519|94396.2|94434.2|94320.8|1325
1583458200000|2020-03-06 01:30:00|94439.8|94337.8|94483.5|94387.4|94488.4|94399.7|94424.9|94331.6|1040
1583458500000|2020-03-06 01:35:00|94481.9|94387.8|94488.5|94438.5|94511.9|94445.7|94475.5|94385.2|886
1583458800000|2020-03-06 01:40:00|94488.6|94438.6|94497|94447|94515.5|94459.7|94483.3|94430.1|823
1583459100000|2020-03-06 01:45:00|94496.6|94446.6|94503.3|94453.3|94518|94468|94492.5|94442.5|1023
1583459400000|2020-03-06 01:50:00|94502.1|94452.1|94460.4|94410.4|94503.4|94453.4|94457.6|94407.6|807
1583459700000|2020-03-06 01:55:00|94460.7|94410.7|94347.8|94297.8|94462.5|94412.5|94341.5|94291.5|1305
1583460000000|2020-03-06 02:00:00|94347|94297|94410.6|94360.6|94414.7|94364.7|94339.5|94289.5|1295
1583460300000|2020-03-06 02:05:00|94410.8|94360.8|94444.9|94394.9|94465.3|94415.3|94379.9|94329.9|1183
1583460600000|2020-03-06 02:10:00|94445.2|94395.2|94489.9|94439.9|94498.4|94448.4|94407|94357|1209
1583460900000|2020-03-06 02:15:00|94490|94440|94495.3|94445.3|94516.9|94466.9|94472.8|94422.8|1144
1583461200000|2020-03-06 02:20:00|94496.2|94446.2|94551.5|94501.5|94554.8|94504.8|94495.9|94445.9|979
1583461500000|2020-03-06 02:25:00|94552.6|94502.6|94533.8|94483.8|94560.1|94510.1|94531.5|94481.5|822
1583461800000|2020-03-06 02:30:00|94536.2|94486.2|94548|94498|94550.3|94512.8|94520.8|94470.8|917
1583462100000|2020-03-06 02:35:00|94548.5|94498.5|94549.2|94499.2|94551.1|94501.1|94541.6|94491.6|661
1583462400000|2020-03-06 02:40:00|94548.3|94498.3|94568.9|94518.9|94573.1|94523.1|94538|94493.8|764
1583462700000|2020-03-06 02:45:00|94568.5|94518.5|94610.7|94560.7|94611.5|94561.5|94552.2|94502.2|832
1583463000000|2020-03-06 02:50:00|94610.4|94560.4|94629.3|94579.3|94630.4|94580.4|94584.6|94534.6|770
1583463300000|2020-03-06 02:55:00|94630.8|94580.8|94633.4|94583.4|94659.2|94609.2|94612|94562|766
1583463600000|2020-03-06 03:00:00|94632.7|94582.7|94633.6|94563.5|94638.4|94587|94618.5|94557.6|903
1583463900000|2020-03-06 03:05:00|94625|94575|94614.1|94564.1|94707.6|94617.3|94611.6|94560.5|796
1583464200000|2020-03-06 03:10:00|94614.3|94564.3|94628.6|94554.7|94631|94570.4|94603.8|94552.2|643
1583464500000|2020-03-06 03:15:00|94627.8|94552.9|94635.7|94555|94643.2|94584.6|94608|94551.9|710
1583464800000|2020-03-06 03:20:00|94634.5|94557.7|94613.7|94563.7|94636.4|94573.6|94607.4|94544.6|911
1583465100000|2020-03-06 03:25:00|94624.8|94552.9|94654.5|94565.8|94659.8|94596.6|94613.7|94551.8|885
1583465400000|2020-03-06 03:30:00|94649|94563.5|94636.2|94586.2|94732.6|94682.6|94612.6|94552.4|1108
1583465700000|2020-03-06 03:35:00|94636|94586|94652.1|94577.7|94675.2|94607.4|94634.3|94571.4|1137
1583466000000|2020-03-06 03:40:00|94652.3|94579.4|94629.8|94579.8|94659.3|94599.2|94626.4|94573.6|644
1583466300000|2020-03-06 03:45:00|94630.3|94580.3|94638.2|94565.6|94653.1|94588.9|94611.9|94547.1|900
1583466600000|2020-03-06 03:50:00|94639.8|94567.2|94652.6|94569|94653.9|94586.7|94627.7|94560|707
1583466900000|2020-03-06 03:55:00|94652|94571.3|94627.2|94543.7|94655.6|94575.8|94603.2|94534.3|950
1583467200000|2020-03-06 04:00:00|94626.9|94546|94589.8|94539.8|94648.6|94579.9|94572.6|94506.1|1095
1583467500000|2020-03-06 04:05:00|94589.6|94539.6|94568.4|94518.4|94595.7|94540.8|94544.7|94482.7|804
1583467800000|2020-03-06 04:10:00|94567.7|94517.7|94563|94513|94586.1|94536.1|94544.2|94491|856
1583468100000|2020-03-06 04:15:00|94562.9|94512.9|94567.2|94517.2|94581.3|94531.3|94554.7|94504.7|793
1583468400000|2020-03-06 04:20:00|94567.4|94517.4|94558.5|94508.5|94571.1|94521.1|94553.3|94492.9|699
1583468700000|2020-03-06 04:25:00|94559.3|94509.3|94575.3|94504.4|94580|94518.9|94549.4|94493.6|856
1583469000000|2020-03-06 04:30:00|94574|94502.8|94572.4|94522.4|94578.3|94528.3|94559.4|94498.6|905
1583469300000|2020-03-06 04:35:00|94570.9|94520.9|94575.2|94525.2|94581.5|94531.5|94569|94519|680
1583469600000|2020-03-06 04:40:00|94574.8|94524.8|94572.3|94522.3|94590.6|94540.6|94566.9|94516.9|730
1583469900000|2020-03-06 04:45:00|94570.5|94520.5|94568.9|94518.9|94574.8|94524.8|94564|94514|633
1583470200000|2020-03-06 04:50:00|94568|94518|94566.2|94516.2|94576.3|94526.3|94563.5|94513.5|637
1583470500000|2020-03-06 04:55:00|94565.4|94515.4|94570.7|94520.7|94572.9|94522.9|94559.6|94509.6|531
1583470800000|2020-03-06 05:00:00|94569.4|94519.4|94540.4|94490.4|94569.4|94519.4|94536.7|94486.7|570
1583471100000|2020-03-06 05:05:00|94539.9|94489.9|94535.7|94485.7|94551.6|94498.7|94531.8|94475.3|438
1583471400000|2020-03-06 05:10:00|94536.6|94486.6|94530.4|94480.4|94538|94488|94524.2|94474.2|451
1583471700000|2020-03-06 05:15:00|94528.8|94478.8|94528.3|94478.3|94543.9|94493.9|94526.6|94476.6|392
1583472000000|2020-03-06 05:20:00|94528.7|94478.7|94535.1|94485.1|94546.6|94496.6|94524.1|94474.1|474
1583472300000|2020-03-06 05:25:00|94535.3|94485.3|94513.7|94463.7|94538.1|94488.1|94513.1|94463.1|513
1583472600000|2020-03-06 05:30:00|94515.5|94465.5|94525.2|94475.2|94527.8|94477.8|94509.6|94459.6|592
1583472900000|2020-03-06 05:35:00|94525.1|94475.1|94524.8|94474.8|94533.5|94483.5|94513.6|94463.6|549
1583473200000|2020-03-06 05:40:00|94525.2|94475.2|94514|94464|94528|94478|94513.4|94463.4|508
1583473500000|2020-03-06 05:45:00|94514.3|94464.3|94517.4|94467.4|94528.6|94478.6|94512.6|94462.6|453
1583473800000|2020-03-06 05:50:00|94518.1|94468.1|94513.1|94463.1|94526.3|94476.3|94507.1|94457.1|439
1583474100000|2020-03-06 05:55:00|94513.2|94463.2|94527|94477|94548.6|94498.6|94512.7|94462.7|1102
1583474400000|2020-03-06 06:00:00|94527.2|94477.2|94501.9|94451.9|94528.1|94477.2|94485|94435|1144
1583474700000|2020-03-06 06:05:00|94501.4|94451.4|94574|94524|94582.3|94532.3|94500.9|94450.9|892
1583475000000|2020-03-06 06:10:00|94574.1|94524.1|94569.3|94519.3|94591.5|94541.5|94566.6|94516.6|1042
1583475300000|2020-03-06 06:15:00|94569.4|94519.4|94570.1|94520.1|94577.1|94527.1|94554.5|94504.5|777
1583475600000|2020-03-06 06:20:00|94570|94520|94583.7|94533.7|94586|94536|94555.4|94505.4|825
1583475900000|2020-03-06 06:25:00|94583.9|94533.9|94598.2|94548.2|94604.9|94554.9|94578.9|94528.9|861
1583476200000|2020-03-06 06:30:00|94597.6|94547.6|94594.3|94544.3|94605.2|94555.2|94579|94529|1083
1583476500000|2020-03-06 06:35:00|94593.4|94543.4|94614.8|94564.8|94624.3|94574.3|94576.2|94526.2|1086
1583476800000|2020-03-06 06:40:00|94614.2|94564.2|94595.7|94545.7|94620|94570|94571.6|94521.6|992
1583477100000|2020-03-06 06:45:00|94594.1|94544.1|94483.2|94433.2|94596.8|94546.8|94474.8|94424.8|971
1583477400000|2020-03-06 06:50:00|94484.8|94434.8|94462.7|94412.7|94552.7|94502.7|94457.5|94407.5|1137
1583477700000|2020-03-06 06:55:00|94462.8|94412.8|94501.1|94412.2|94503.2|94430.6|94437|94387|1129
1583478000000|2020-03-06 07:00:00|94503.7|94411.3|94450.3|94400.3|94517.7|94439.8|94430.7|94380.7|1649
1583478300000|2020-03-06 07:05:00|94450.2|94400.2|94451.8|94401.8|94465.3|94418.5|94419.1|94379.3|1402
1583478600000|2020-03-06 07:10:00|94452.1|94402.1|94420.3|94370.3|94459.6|94409.7|94406.2|94356.2|1877
1583478900000|2020-03-06 07:15:00|94419.7|94369.7|94482.1|94432.1|94509|94459|94419.7|94369.7|1934
1583479200000|2020-03-06 07:20:00|94482.3|94432.3|94398|94348|94487.5|94437.5|94395.3|94345.3|1494
1583479500000|2020-03-06 07:25:00|94398.3|94348.3|94418.4|94368.4|94513.3|94463.3|94385.9|94335.9|1576
1583479800000|2020-03-06 07:30:00|94417.9|94367.9|94416|94366|94418.8|94370.9|94365|94315|1492
1583480100000|2020-03-06 07:35:00|94416.8|94366.8|94416.3|94366.3|94420.6|94375.3|94393.7|94343.7|1350
1583480400000|2020-03-06 07:40:00|94416|94366|94429.8|94379.8|94448.8|94414.9|94408|94361|1373
1583480700000|2020-03-06 07:45:00|94429.7|94379.7|94368.2|94318.2|94441.9|94391.9|94354.6|94316.6|1266
1583481000000|2020-03-06 07:50:00|94368.3|94318.3|94363.1|94313.1|94385|94345|94334.2|94296.7|1296
1583481300000|2020-03-06 07:55:00|94362.4|94312.4|94444.3|94394.3|94444.3|94403.7|94347.7|94311.8|1325
1583481600000|2020-03-06 08:00:00|94443.9|94393.9|94231|94206|94466.5|94416.5|94229.3|94196.4|1962
1583481900000|2020-03-06 08:05:00|94231.1|94206.1|94212.3|94187.3|94250.6|94224.8|94188.5|94158.3|1887
1583482200000|2020-03-06 08:10:00|94212.1|94187.1|94147.4|94122.4|94212.3|94187.3|94108.5|94083.5|1806
1583482500000|2020-03-06 08:15:00|94147.3|94122.3|94164.5|94114.5|94188.6|94157.5|94115.2|94082.9|1659
1583482800000|2020-03-06 08:20:00|94165|94115|94240.8|94190.8|94332.8|94299.8|94146.3|94105.2|1851
1583483100000|2020-03-06 08:25:00|94240.6|94190.6|94206.8|94156.8|94291.5|94251|94171.5|94121.5|1697
1583483400000|2020-03-06 08:30:00|94207.5|94157.5|94093.2|94043.2|94225.1|94175.1|94057.4|94007.4|1948
1583483700000|2020-03-06 08:35:00|94092.3|94042.3|94064.7|94014.7|94102.1|94060.7|94018|93973|1974
1583484000000|2020-03-06 08:40:00|94066.4|94016.4|94056.9|94006.9|94118.5|94081.1|94032.7|93982.7|1910
1583484300000|2020-03-06 08:45:00|94057.8|94007.8|94016.8|93966.8|94079.1|94029.1|93928.2|93878.2|1958
1583484600000|2020-03-06 08:50:00|94015.7|93965.7|93989.1|93939.1|94031|93981.3|93979.1|93933.2|1702
1583484900000|2020-03-06 08:55:00|93990.1|93940.1|94045.1|93995.1|94051.9|94001.9|93974.2|93924.2|1669
1583485200000|2020-03-06 09:00:00|94043.3|93993.3|93990.4|93940.4|94056.8|94016.9|93913.3|93880.1|1688
1583485500000|2020-03-06 09:05:00|93990.9|93940.9|93985.3|93960.3|94035.7|93993.9|93955.4|93919.1|1797
1583485800000|2020-03-06 09:10:00|93985.1|93960.1|94030.7|94005.7|94052.5|94022.5|93957.4|93926.3|1694
1583486100000|2020-03-06 09:15:00|94030.9|94005.9|94009.5|93984.5|94044.1|94009.8|94003.4|93961.9|1570
1583486400000|2020-03-06 09:20:00|94010.1|93985.1|94021|93996|94032.8|94007.8|93975.3|93950.3|1691
1583486700000|2020-03-06 09:25:00|94021.1|93996.1|93950.1|93925.1|94036.4|94011.4|93950.1|93925.1|1676
1583487000000|2020-03-06 09:30:00|93950.2|93925.2|93924.4|93899.4|94010.9|93968.7|93923.6|93898.6|1632
1583487300000|2020-03-06 09:35:00|93923.9|93898.9|93966.2|93941.2|94036.9|94002.7|93916.2|93891.2|1833
1583487600000|2020-03-06 09:40:00|93966.7|93941.7|93939.1|93914.1|93998.9|93967.6|93911.8|93879.4|1809
1583487900000|2020-03-06 09:45:00|93939.4|93914.4|93887.5|93862.5|93965.9|93930.4|93886.5|93852.6|1769
1583488200000|2020-03-06 09:50:00|93887.4|93862.4|93921.6|93896.6|93987.7|93953.2|93868.6|93826.5|1943
1583488500000|2020-03-06 09:55:00|93921.1|93896.1|93926.9|93901.9|94013.4|93968.5|93882|93849|1924
1583488800000|2020-03-06 10:00:00|93925.9|93900.9|93858|93833|93954.7|93918.3|93849.5|93818.5|1876
1583489100000|2020-03-06 10:05:00|93857|93832|93857.7|93832.7|93874.3|93839.2|93762.6|93737.6|1960
1583489400000|2020-03-06 10:10:00|93858|93833|93840|93790|93900.1|93861.8|93813.9|93788.9|1973
1583489700000|2020-03-06 10:15:00|93826.7|93801.7|93838.8|93788.8|93924.2|93874.2|93800.3|93762.4|1973
1583490000000|2020-03-06 10:20:00|93838.1|93788.1|93785.6|93760.6|93838.1|93802.2|93745.7|93719.3|2015
1583490300000|2020-03-06 10:25:00|93788.3|93763.3|93755.1|93730.1|93860.6|93815.9|93752.3|93724.2|1869
1583490600000|2020-03-06 10:30:00|93766.5|93716.5|93793|93768|93837.8|93800.8|93732.2|93707.2|1943
1583490900000|2020-03-06 10:35:00|93791|93766|93850.3|93825.3|93872|93842.9|93759.1|93725.7|2087
1583491200000|2020-03-06 10:40:00|93848.1|93823.1|93869.3|93844.3|93909.3|93873.9|93824.3|93786.3|2001
1583491500000|2020-03-06 10:45:00|93869.8|93844.8|93912.7|93862.7|93956.1|93922.5|93847|93811.6|2014
1583491800000|2020-03-06 10:50:00|93913.3|93863.3|93816|93791|93913.6|93873.9|93804.3|93771.1|1933
1583492100000|2020-03-06 10:55:00|93816.6|93791.6|93773.8|93748.8|93836.1|93811.1|93722.1|93682.1|2008
1583492400000|2020-03-06 11:00:00|93785|93735|93730.8|93705.8|93805.3|93765|93650.3|93608.9|1922
1583492700000|2020-03-06 11:05:00|93744|93694|93676.2|93651.2|93770.1|93738|93655.9|93630.9|1790
1583493000000|2020-03-06 11:10:00|93676.9|93651.9|93662.1|93637.1|93731.6|93695.4|93596.5|93556.3|1974
1583493300000|2020-03-06 11:15:00|93662.7|93637.7|93721.8|93696.8|93735.4|93696.8|93588.7|93551.2|2019
1583493600000|2020-03-06 11:20:00|93721.3|93696.3|93732|93707|93806.9|93772.9|93666.8|93628|1983
1583493900000|2020-03-06 11:25:00|93731.8|93706.8|93689.1|93664.1|93758|93732.3|93682.7|93657.7|1746
1583494200000|2020-03-06 11:30:00|93690.3|93665.3|93582.9|93557.9|93693.4|93668.1|93540.9|93506|1907
1583494500000|2020-03-06 11:35:00|93582.8|93557.8|93511.4|93486.4|93583.7|93558.7|93476.4|93451.4|1805
1583494800000|2020-03-06 11:40:00|93510.8|93485.8|93521.9|93496.9|93550.4|93524.9|93447|93422|1664
1583495100000|2020-03-06 11:45:00|93521.1|93496.1|93521.9|93496.9|93548|93518.5|93478.1|93445.1|1791
1583495400000|2020-03-06 11:50:00|93522.5|93497.5|93575.7|93550.7|93580.2|93555.2|93516.2|93491.2|1573
1583495700000|2020-03-06 11:55:00|93578.3|93553.3|93604.4|93579.4|93637.1|93612.1|93528.8|93503.8|1777
1583496000000|2020-03-06 12:00:00|93605.1|93580.1|93613.6|93588.6|93634.4|93609.4|93558.4|93533.4|1650
1583496300000|2020-03-06 12:05:00|93613.7|93588.7|93610.4|93585.4|93631.5|93606.5|93567|93542|1565
1583496600000|2020-03-06 12:10:00|93609.9|93584.9|93646|93621|93678.6|93653.6|93604|93579|1577
1583496900000|2020-03-06 12:15:00|93646.2|93621.2|93719.9|93694.9|93729.4|93694.9|93640.7|93615.7|1728
1583497200000|2020-03-06 12:20:00|93721.6|93696.6|93718.4|93693.4|93742.3|93717.3|93662|93637|1496
1583497500000|2020-03-06 12:25:00|93718.5|93693.5|93680.4|93655.4|93718.5|93693.5|93665.9|93640.9|1614
1583497800000|2020-03-06 12:30:00|93680.2|93655.2|93747.5|93722.5|93748.1|93723.1|93662.3|93637.3|1408
1583498100000|2020-03-06 12:35:00|93748.4|93723.4|93823|93798|93839|93814|93712.5|93687.5|1672
1583498400000|2020-03-06 12:40:00|93822.9|93797.9|93809.8|93784.8|93832.5|93800.4|93776|93751|1607
1583498700000|2020-03-06 12:45:00|93809.5|93784.5|93836.3|93811.3|93888.7|93863.7|93793.8|93768.8|1641
1583499000000|2020-03-06 12:50:00|93836.8|93811.8|93823.7|93798.7|93871.8|93846.8|93779.9|93754.9|1796
1583499300000|2020-03-06 12:55:00|93823.8|93798.8|93818.6|93793.6|93839.8|93814.8|93796.8|93771.8|1556
1583499600000|2020-03-06 13:00:00|93817.1|93792.1|93793.8|93768.8|93854.1|93829.1|93769.3|93744.3|1264
1583499900000|2020-03-06 13:05:00|93794.4|93769.4|93729.1|93704.1|93825|93800|93698.1|93673.1|1141
1583500200000|2020-03-06 13:10:00|93729.5|93704.5|93659.6|93609.6|93734|93709|93657.6|93607.6|1125
1583500500000|2020-03-06 13:15:00|93658.6|93608.6|93697.7|93672.7|93728.9|93703.9|93658.6|93608.6|1141
1583500800000|2020-03-06 13:20:00|93697|93672|93690.7|93665.7|93743.2|93718.2|93661.6|93636.6|1169
1583501100000|2020-03-06 13:25:00|93685.1|93660.1|93730.1|93546.6|93753.2|93675.3|93647|93546.6|1161
1583501400000|2020-03-06 13:30:00|93740.3|93540.3|93716.3|93666.3|93834.4|93759.6|93647.1|93537.3|1259
1583501700000|2020-03-06 13:35:00|93716.8|93666.8|93686.2|93661.2|93727.6|93685.5|93636.5|93599.5|1269
1583502000000|2020-03-06 13:40:00|93687.5|93662.5|93679.7|93654.7|93722.5|93687|93617.7|93592.7|1242
1583502300000|2020-03-06 13:45:00|93683.5|93658.5|93751.8|93726.8|93756.3|93728.1|93663.5|93630|1211
1583502600000|2020-03-06 13:50:00|93750.5|93725.5|93685.8|93660.8|93770|93737.3|93646.3|93617.2|1214
1583502900000|2020-03-06 13:55:00|93685.9|93660.9|93671.6|93646.6|93715.6|93690.6|93630.8|93605.8|1156
1583503200000|2020-03-06 14:00:00|93673.6|93648.6|93708|93683|93744.4|93719.4|93649.1|93624.1|1182
1583503500000|2020-03-06 14:05:00|93705.8|93680.8|93733.4|93708.4|93783.1|93758.1|93705.8|93680.8|1243
1583503800000|2020-03-06 14:10:00|93732.6|93707.6|93686.7|93661.7|93782.1|93757.1|93675|93650|1204
1583504100000|2020-03-06 14:15:00|93685.6|93660.6|93591.1|93566.1|93690|93665|93532.5|93496.5|1245
1583504400000|2020-03-06 14:20:00|93591.4|93566.4|93593.7|93568.7|93654.1|93629.1|93560.4|93535.4|1215
1583504700000|2020-03-06 14:25:00|93595.5|93570.5|93455.1|93405.1|93596.3|93571.3|93379.9|93337.2|1241
1583505000000|2020-03-06 14:30:00|93453.4|93403.4|93579.4|93529.4|93580|93538.9|93449.3|93399.3|1231
1583505300000|2020-03-06 14:35:00|93565|93540|93495.9|93470.9|93593.5|93558.4|93487|93462|1243
1583505600000|2020-03-06 14:40:00|93496.4|93471.4|93472.2|93447.2|93522.7|93493.5|93391.3|93341.3|1256
1583505900000|2020-03-06 14:45:00|93473|93448|93424|93374|93495.7|93465.2|93411.3|93373.3|1267
1583506200000|2020-03-06 14:50:00|93423.9|93373.9|93409.8|93359.8|93436.9|93400.8|93353.7|93316.4|1282
1583506500000|2020-03-06 14:55:00|93406.5|93356.5|93355.4|93305.4|93427.4|93389.2|93352|93303.8|1262
1583506800000|2020-03-06 15:00:00|93355.3|93305.3|93400.9|93375.9|93433.1|93403|93354.3|93305.3|1273
1583507100000|2020-03-06 15:05:00|93404.1|93379.1|93401.7|93376.7|93466.7|93436.2|93371|93332.1|1285
1583507400000|2020-03-06 15:10:00|93404.7|93379.7|93469.8|93444.8|93478.3|93453.3|93354|93328.3|1249
1583507700000|2020-03-06 15:15:00|93470|93445|93505.4|93480.4|93575.1|93525.1|93442.7|93412|1289
1583508000000|2020-03-06 15:20:00|93503.4|93478.4|93559.7|93509.7|93566.8|93523.6|93424|93395.8|1254
1583508300000|2020-03-06 15:25:00|93559.2|93509.2|93640.1|93590.1|93692.6|93642.6|93493.5|93454.8|1302
1583508600000|2020-03-06 15:30:00|93637.3|93587.3|93612.4|93562.4|93690.8|93640.8|93563.3|93524.8|1295
1583508900000|2020-03-06 15:35:00|93613.7|93563.7|93606.3|93581.3|93670.8|93620.8|93559.3|93528.3|1285
1583509200000|2020-03-06 15:40:00|93616.5|93566.5|93682.4|93632.4|93718.1|93673.5|93595.1|93554|1290
1583509500000|2020-03-06 15:45:00|93679.4|93629.4|93671|93646|93713.6|93686|93631.2|93593.6|1279
1583509800000|2020-03-06 15:50:00|93670.8|93645.8|93577.5|93527.5|93705.5|93667.6|93577.5|93527.5|1276
1583510100000|2020-03-06 15:55:00|93579|93529|93627.1|93602.1|93698.7|93657.8|93535.4|93498.6|1268
1583510400000|2020-03-06 16:00:00|93627.6|93602.6|93540.5|93515.5|93644.7|93619.7|93540.2|93511.1|1267
1583510700000|2020-03-06 16:05:00|93538.7|93513.7|93442.5|93417.5|93557|93517.1|93435.2|93403.5|1243
1583511000000|2020-03-06 16:10:00|93443|93418|93434.6|93409.6|93469.3|93432.8|93397.5|93365|1227
1583511300000|2020-03-06 16:15:00|93436.4|93411.4|93531.9|93506.9|93532.6|93507.6|93431.1|93406.1|1243
1583511600000|2020-03-06 16:20:00|93534.6|93509.6|93518.2|93493.2|93562.7|93537.7|93501.5|93469.7|1179
1583511900000|2020-03-06 16:25:00|93519.2|93494.2|93523.4|93473.4|93579.7|93554.7|93504.3|93473.3|1159
1583512200000|2020-03-06 16:30:00|93524|93474|93533.9|93483.9|93557.8|93529.3|93495.4|93464.5|1178
1583512500000|2020-03-06 16:35:00|93532.8|93482.8|93566.8|93541.8|93573.3|93543.2|93525.8|93477.2|1133
1583512800000|2020-03-06 16:40:00|93565.7|93540.7|93735.2|93685.2|93736.5|93686.5|93560.3|93535.3|1196
1583513100000|2020-03-06 16:45:00|93734.5|93684.5|93688.9|93663.9|93750.8|93725.8|93681|93642.4|1096
1583513400000|2020-03-06 16:50:00|93687.9|93662.9|93712.9|93687.9|93742.1|93705.7|93682.5|93650.6|1079
1583513700000|2020-03-06 16:55:00|93712.5|93687.5|93647.1|93597.1|93721.5|93696.5|93636.3|93586.6|1012
1583514000000|2020-03-06 17:00:00|93647.2|93597.2|93621|93596|93668.1|93625.5|93604.6|93571.7|1005
1583514300000|2020-03-06 17:05:00|93634.8|93584.8|93636.7|93611.7|93676.9|93635.5|93596.4|93571.4|965
1583514600000|2020-03-06 17:10:00|93636.8|93611.8|93678.1|93653.1|93695.7|93658.6|93636.7|93603.2|1247
1583514900000|2020-03-06 17:15:00|93677.9|93652.9|93706.5|93681.5|93750.8|93711.2|93677.6|93650.4|1474
1583515200000|2020-03-06 17:20:00|93706.6|93681.6|93715.3|93690.3|93752.1|93714.8|93701.4|93665.3|1389
1583515500000|2020-03-06 17:25:00|93715.5|93690.5|93726.4|93676.4|93735.9|93700.2|93708|93672.3|1474
1583515800000|2020-03-06 17:30:00|93726.1|93676.1|93773.8|93723.8|93777.3|93740.4|93705.6|93658.7|1594
1583516100000|2020-03-06 17:35:00|93773.7|93723.7|93753.9|93728.9|93773.9|93742.7|93733.1|93703.5|1566
1583516400000|2020-03-06 17:40:00|93754.2|93729.2|93868.5|93818.5|93882.1|93832.1|93740.5|93714.2|1542
1583516700000|2020-03-06 17:45:00|93870.4|93820.4|93818.5|93768.5|93871|93821|93809.4|93759.4|1836
1583517000000|2020-03-06 17:50:00|93818.4|93768.4|93733.1|93708.1|93828.3|93790.9|93731.6|93701.3|1726
1583517300000|2020-03-06 17:55:00|93733|93708|93707.1|93657.1|93755.7|93719.1|93681.6|93643.9|1694
1583517600000|2020-03-06 18:00:00|93707.9|93657.9|93666.2|93641.2|93725.9|93689|93657.7|93618.8|1765
1583517900000|2020-03-06 18:05:00|93680.5|93630.5|93710|93660|93720.4|93682.4|93659.7|93620.6|1670
1583518200000|2020-03-06 18:10:00|93709.3|93659.3|93695.4|93645.4|93709.3|93668.1|93660.3|93635.3|1630
1583518500000|2020-03-06 18:15:00|93695.6|93645.6|93726|93676|93728.3|93681.7|93650.3|93617|1587
1583518800000|2020-03-06 18:20:00|93722.8|93672.8|93813.2|93763.2|93822.3|93774|93718.9|93672.8|1583
1583519100000|2020-03-06 18:25:00|93811.9|93761.9|93793.2|93743.2|93819.3|93781.5|93752.8|93702.8|1570
1583519400000|2020-03-06 18:30:00|93793.3|93743.3|93760.3|93710.3|93798|93759.6|93742.5|93700.6|1686
1583519700000|2020-03-06 18:35:00|93760|93710|93771.2|93721.2|93779.4|93741.7|93734.9|93695.5|1559
1583520000000|2020-03-06 18:40:00|93773.4|93723.4|93751.3|93701.3|93815.6|93765.6|93736.7|93690.2|1554
1583520300000|2020-03-06 18:45:00|93753.3|93703.3|93765.8|93715.8|93794.9|93753.8|93738.3|93700.4|1622
1583520600000|2020-03-06 18:50:00|93765.1|93715.1|93762|93712|93780.1|93730.1|93743.6|93695.9|1549
1583520900000|2020-03-06 18:55:00|93761.6|93711.6|93767.4|93717.4|93785.4|93743.3|93736.8|93696.8|1541
1583521200000|2020-03-06 19:00:00|93767.5|93717.5|93767.3|93717.3|93789.3|93739.3|93751.3|93705.2|1716
1583521500000|2020-03-06 19:05:00|93766.7|93716.7|93744.1|93694.1|93777.2|93727.2|93734.5|93684.5|1498
1583521800000|2020-03-06 19:10:00|93744.2|93694.2|93725.2|93675.2|93749.1|93711.9|93709.2|93672.6|1424
1583522100000|2020-03-06 19:15:00|93726.3|93676.3|93698.2|93648.2|93742.1|93703.6|93680.2|93642.1|1433
1583522400000|2020-03-06 19:20:00|93697.6|93647.6|93706.9|93656.9|93713.3|93675.3|93663.8|93624.7|1381
1583522700000|2020-03-06 19:25:00|93706.8|93656.8|93687.7|93662.7|93714.8|93678.7|93671.2|93632.4|1348
1583523000000|2020-03-06 19:30:00|93687.8|93662.8|93722.4|93672.4|93749.3|93711.9|93685.2|93647.5|1566
1583523300000|2020-03-06 19:35:00|93722|93672|93706.1|93656.1|93730.7|93684.3|93687|93642.1|1416
1583523600000|2020-03-06 19:40:00|93705.9|93655.9|93664.1|93614.1|93712.9|93662.9|93656.8|93606.8|1357
1583523900000|2020-03-06 19:45:00|93662.9|93612.9|93637.9|93587.9|93671.9|93621.9|93629.5|93579.5|1382
1583524200000|2020-03-06 19:50:00|93636.6|93586.6|93632.8|93582.8|93661.2|93611.2|93629.6|93579.6|1434
1583524500000|2020-03-06 19:55:00|93632.4|93582.4|93661.5|93611.5|93711.9|93677.2|93629.7|93579.7|1686
1583524800000|2020-03-06 20:00:00|93664.7|93614.7|93711.7|93661.7|93759.9|93709.9|93663.7|93613.7|1599
1583525100000|2020-03-06 20:05:00|93711.2|93661.2|93676.2|93626.2|93717.1|93667.1|93666.6|93616.6|1519
1583525400000|2020-03-06 20:10:00|93676.6|93626.6|93575.3|93525.3|93682.1|93632.1|93570.4|93520.4|1651
1583525700000|2020-03-06 20:15:00|93571.9|93521.9|93654.6|93604.6|93654.6|93604.6|93571.9|93521.9|1620
1583526000000|2020-03-06 20:20:00|93654.7|93604.7|93664.2|93614.2|93667.8|93617.8|93632.8|93582.8|1606
1583526300000|2020-03-06 20:25:00|93664.6|93614.6|93608.6|93558.6|93679.5|93629.5|93605.6|93555.6|1669
1583526600000|2020-03-06 20:30:00|93606.7|93556.7|93676.9|93626.9|93687.5|93637.5|93600.2|93550.2|1908
1583526900000|2020-03-06 20:35:00|93677.1|93627.1|93670.6|93620.6|93681.8|93631.8|93631.2|93581.2|1843
1583527200000|2020-03-06 20:40:00|93669.5|93619.5|93694.4|93644.4|93712.3|93653.4|93642|93592|1717
1583527500000|2020-03-06 20:45:00|93693.6|93643.6|93740.7|93690.7|93771.1|93705.6|93693.6|93643.6|1783
1583527800000|2020-03-06 20:50:00|93740.9|93690.9|93770.3|93720.3|93793.8|93743.8|93740.5|93690.5|1746
1583528100000|2020-03-06 20:55:00|93770|93720|93773.7|93723.7|93803|93753|93744.7|93694.7|1769
1583528400000|2020-03-06 21:00:00|93773.9|93723.9|93740.1|93656.3|93773.9|93723.9|93653.7|93596.5|1350
1583528700000|2020-03-06 21:05:00|93739.7|93655.9|93732.9|93682.9|93769.4|93700|93718.4|93636.3|742
1583529000000|2020-03-06 21:10:00|93732.7|93682.7|93745.7|93695.7|93771.1|93713.2|93724.4|93674.4|625
1583529300000|2020-03-06 21:15:00|93746.2|93696.2|93786|93702.9|93831.3|93731.4|93735.5|93671.2|966
1583529600000|2020-03-06 21:20:00|93786.1|93706.6|93762.4|93673.8|93801|93725.1|93739.6|93663.2|800
1583529900000|2020-03-06 21:25:00|93764.9|93668.2|93740.8|93651.8|93801.2|93700.7|93693.3|93597.3|1611
1583530200000|2020-03-06 21:30:00|93736.7|93649.6|93734.8|93613.3|93782.6|93669.8|93693|93605.9|2276
1583530500000|2020-03-06 21:35:00|93732.4|93618.6|93841.7|93641.7|93863.2|93736.2|93726.8|93605.2|2099
1583530800000|2020-03-06 21:40:00|93839.9|93639.9|94018.6|93838.1|94030.1|93853.2|93833.7|93639.9|1236
1583531100000|2020-03-06 21:45:00|94018.9|93838.4|94096|93896|94214.8|94030.7|94003.2|93809.4|1040
1583531400000|2020-03-06 21:50:00|94095.9|93895.9|93971.5|93771.5|94117.6|93975|93888.5|93688.5|592
1583531700000|2020-03-06 21:55:00|94020.8|93820.8|94005.9|93805.9|94093.9|93893.9|93957.4|93757.4|769
1583701200000|2020-03-08 21:00:00|94091.5|93856.5|94080|93860|94145.5|93910.8|94053.8|93818.8|279
1583701500000|2020-03-08 21:05:00|94079|93859|94109.9|93874.9|94212.5|93977.5|94032.5|93797.5|315
1583701800000|2020-03-08 21:10:00|94051.5|93816.5|94034|93799|94151.7|93916.7|94016|93781|240
1583702100000|2020-03-08 21:15:00|94066.3|93831.3|94166.1|93931.1|94170|93935|94036|93801|249
1583702400000|2020-03-08 21:20:00|94170.6|93935.6|94099|93864|94179.5|93944.5|94048.5|93813.5|278
1583702700000|2020-03-08 21:25:00|94085|93850|94129|93894|94190.2|93955.2|94070.5|93835.5|387
1583703000000|2020-03-08 21:30:00|94129.2|93894.2|94165|93930|94215.7|93980.7|94094.2|93861|469
1583703300000|2020-03-08 21:35:00|94165.5|93930.5|94142.9|93907.9|94201.7|94095|94053.5|93818.5|450
1583703600000|2020-03-08 21:40:00|94158.2|93923.2|94208.9|93973.9|94220.5|94010.7|94081.9|93846.9|589
1583703900000|2020-03-08 21:45:00|94215.1|93980.1|94110.3|93875.3|94215.4|93994|94086|93851|340
1583704200000|2020-03-08 21:50:00|94094.5|93859.5|94074.2|93839.2|94138.4|93903.4|94014.3|93779.3|377
1583704500000|2020-03-08 21:55:00|94082.1|93847.1|93998.1|93763.1|94156.1|93921.1|93979|93744|616
1583704800000|2020-03-08 22:00:00|94047.5|93812.5|94128|93893|94188.8|93953.8|94020|93785|1049
1583705100000|2020-03-08 22:05:00|94146|93911|94071.6|93864.1|94184.2|93949.2|94071.6|93841.8|1146
1583705400000|2020-03-08 22:10:00|94082.7|93853.3|94042|93881.4|94172|93968.1|94030.4|93826|1119
1583705700000|2020-03-08 22:15:00|94060.1|93867.7|94080.8|93949|94124.7|94025.5|93998.9|93828.5|1658
1583706000000|2020-03-08 22:20:00|94079.3|93947.7|94109|93894|94208.1|94149.5|94020.3|93856|1532
1583706300000|2020-03-08 22:25:00|94108.8|93893.8|94044.9|93867.2|94173.7|94018|94039.7|93855.4|1608
1583706600000|2020-03-08 22:30:00|94049.2|93869.8|93982.8|93780.6|94119.9|93922.7|93923.9|93762.5|1747
1583706900000|2020-03-08 22:35:00|93978.8|93780.9|93995.8|93780.8|94020.7|93834.8|93865.5|93651.9|1624
1583707200000|2020-03-08 22:40:00|93996.3|93781.3|93824.5|93609.5|94059.5|93844.5|93824.4|93609.4|1651
1583707500000|2020-03-08 22:45:00|93825.9|93610.9|93791.3|93619.9|93901.1|93757.6|93715.9|93534.2|1748
1583707800000|2020-03-08 22:50:00|93790.4|93623.6|93844.1|93719.1|93847.8|93721|93737.8|93542.4|1826
1583708100000|2020-03-08 22:55:00|93843.4|93719.7|93828.1|93670.1|93982.6|93888.8|93762.4|93547.4|1764
1583708400000|2020-03-08 23:00:00|93835.6|93667.8|93968.3|93753.3|94045.6|93921.8|93724.4|93509.4|1820
1583708700000|2020-03-08 23:05:00|93969.2|93754.2|94041.4|93840|94047|93844.5|93931.9|93754.2|1499
1583709000000|2020-03-08 23:10:00|94040.9|93840.4|94054.2|93900.8|94144.4|94057.4|94025.9|93821.1|1711
1583709300000|2020-03-08 23:15:00|94056.3|93904.3|94087.1|93954.9|94109.9|93996.1|94041.9|93851.4|1344
1583709600000|2020-03-08 23:20:00|94086.5|93957.1|93982.5|93875.6|94091.8|93967.2|93978.4|93844|1383
1583709900000|2020-03-08 23:25:00|93986.2|93877.9|93959.1|93836.1|93992.9|93903|93939.3|93815.3|1431
1583710200000|2020-03-08 23:30:00|93957.3|93836.2|93902.9|93767.6|93996.7|93873.7|93901.9|93764.1|1384
1583710500000|2020-03-08 23:35:00|93904.2|93768|93873.2|93707.3|93906.1|93779.1|93797.5|93637.8|1350
1583710800000|2020-03-08 23:40:00|93873.7|93707.8|93876.5|93748.7|93923.4|93789.9|93857|93671.6|1720
1583711100000|2020-03-08 23:45:00|93873.8|93743.9|93854.3|93721.5|93915.9|93782.5|93831.1|93688.8|1518
1583711400000|2020-03-08 23:50:00|93850.5|93722.1|93869.6|93782.4|93885.4|93791.7|93832.1|93703.7|1258
1583711700000|2020-03-08 23:55:00|93868.6|93782.5|93877.2|93795.7|93903.3|93828.4|93863.1|93772|923
1583712000000|2020-03-09 00:00:00|93872|93796.6|93942.9|93800.4|93993.7|93907.7|93858|93771.7|1594
1583712300000|2020-03-09 00:05:00|93940.5|93798.5|93984.7|93854.1|94028.7|93889.6|93930.9|93788|1615
1583712600000|2020-03-09 00:10:00|93985.3|93854.2|93841|93757.6|93992.2|93862.8|93830.3|93746.1|1599
1583712900000|2020-03-09 00:15:00|93840.1|93760.2|93839.5|93735.4|93951.8|93842.8|93831.2|93726.2|1740
1583713200000|2020-03-09 00:20:00|93840.5|93736.1|93695|93573|93847.1|93745.5|93641.8|93509.7|1348
1583713500000|2020-03-09 00:25:00|93694|93574.3|93792.4|93666.1|93804.6|93678.8|93686.5|93574.2|1143
1583713800000|2020-03-09 00:30:00|93793.7|93662.9|93883.2|93780.3|93930.4|93825.1|93789.9|93655.9|1347
1583714100000|2020-03-09 00:35:00|93884.3|93778.7|93789.8|93650.5|93884.4|93779.3|93756.9|93601.8|1354
1583714400000|2020-03-09 00:40:00|93789.9|93646.5|93860.1|93758.2|93879.8|93768.2|93756.4|93646.5|1450
1583714700000|2020-03-09 00:45:00|93862.1|93753.7|93860.1|93777|93890.7|93781.3|93845.2|93739.3|1048
1583715000000|2020-03-09 00:50:00|93860.9|93777.3|93826.2|93738.7|93906.1|93794.7|93805.9|93709.6|1398
1583715300000|2020-03-09 00:55:00|93827.6|93736.1|93953.2|93903.2|93968.1|93904.6|93807.9|93711.8|1336
1583715600000|2020-03-09 01:00:00|93952.9|93902.9|93928.9|93830.9|93972.9|93903.7|93842.9|93714.3|1767
1583715900000|2020-03-09 01:05:00|93928.8|93830.7|93963.4|93835.6|93983.2|93924.8|93890.1|93784.2|1470
1583716200000|2020-03-09 01:10:00|93964.6|93835.1|93878.7|93804.8|94098.8|94019.8|93822.8|93632.2|1408
1583716500000|2020-03-09 01:15:00|93880.2|93805.4|93890|93694.1|94063.3|93976.9|93797.1|93684.7|1876
1583716800000|2020-03-09 01:20:00|93887.9|93696.9|93876.9|93676.9|93929.6|93830.4|93738|93544.3|1573
1583717100000|2020-03-09 01:25:00|93875.7|93675.7|93871.2|93671.2|93940.5|93865.1|93678|93532.2|1609
1583717400000|2020-03-09 01:30:00|93871|93671|93886|93696.7|93954.4|93783.1|93867.7|93667.7|1436
1583717700000|2020-03-09 01:35:00|93887|93687|93951.8|93787.4|94010.3|93885.2|93860.3|93664.2|1760
1583718000000|2020-03-09 01:40:00|93945.1|93793.5|93784.9|93612.8|93952|93808.5|93782.1|93601.1|1848
1583718300000|2020-03-09 01:45:00|93784.8|93612.7|93403.6|93212.2|93902.4|93804.3|93386.3|93212.2|1890
1583718600000|2020-03-09 01:50:00|93412.6|93238.8|93715.3|93481|93929.6|93702.7|93165.4|92983.7|2332
1583718900000|2020-03-09 01:55:00|93712.6|93483.7|93875.4|93687.1|93934|93732.1|93616.6|93370.5|2129
1583719200000|2020-03-09 02:00:00|93875.8|93687.3|93935.9|93672.4|94120.4|93848.1|93873.3|93635.2|1961
1583719500000|2020-03-09 02:05:00|93935.8|93672.2|94001|93776.5|94091.1|93876.9|93873.9|93611.9|2004
1583719800000|2020-03-09 02:10:00|94001.6|93776.6|93744.2|93323.7|94047.3|93782.4|93694.6|93294.5|1956
1583720100000|2020-03-09 02:15:00|93767|93332|93875|93533.2|93919.9|93557.7|93660.2|93317.8|2010
1583720400000|2020-03-09 02:20:00|93883.8|93543.1|93861.9|93661.9|93981.1|93700.6|93806.9|93462.4|1760
1583720700000|2020-03-09 02:25:00|93861.2|93661.2|93927.8|93727.8|93979.9|93779.9|93854.4|93654.4|1644
1583721000000|2020-03-09 02:30:00|93928|93728|93874.1|93674.1|93954.4|93754.4|93853.4|93653.4|1443
1583721300000|2020-03-09 02:35:00|93874.5|93674.5|93993.1|93793.1|93997|93797|93863.4|93671.7|1480
1583721600000|2020-03-09 02:40:00|93992.8|93792.8|93910.1|93710.1|94008.1|93808.1|93782.8|93582.8|1560
1583721900000|2020-03-09 02:45:00|93910.7|93710.7|93915.3|93715.3|93971.7|93771.7|93847.3|93648.6|1479
1583722200000|2020-03-09 02:50:00|93917|93717|94039.9|93854.2|94051.2|93857.4|93885.5|93691|1609
1583722500000|2020-03-09 02:55:00|94039.1|93844.9|93787.7|93587.7|94090.4|93910.5|93787.7|93587.7|1664
1583722800000|2020-03-09 03:00:00|93784.9|93584.9|93901.7|93701.7|93960.6|93760.6|93778.5|93578.5|1593
1583723100000|2020-03-09 03:05:00|93907|93707.9|93995.4|93795.4|94018.5|93818.5|93894.2|93700.2|2116
1583723400000|2020-03-09 03:10:00|93997.2|93797.2|93866.5|93666.5|94024.4|93836.7|93823.5|93631.4|2014
1583723700000|2020-03-09 03:15:00|93866.4|93666.4|93969.2|93769.2|94001.4|93801.4|93851.1|93658.3|1429
1583724000000|2020-03-09 03:20:00|93968.4|93768.4|93672.2|93472.2|94072.5|93886.2|93635.7|93435.7|1649
1583724300000|2020-03-09 03:25:00|93658.9|93458.9|93794|93606.1|93856.2|93662.7|93573.6|93373.6|1384
1583724600000|2020-03-09 03:30:00|93793.8|93604.4|93723.9|93564.9|93825.9|93674.1|93638.2|93538|1663
1583724900000|2020-03-09 03:35:00|93723.8|93565|93671.9|93567.5|93899.7|93712.1|93663.3|93511.5|1593
1583725200000|2020-03-09 03:40:00|93673.8|93556|93743.2|93543.2|93770.8|93623.8|93603.7|93496.1|1669
1583725500000|2020-03-09 03:45:00|93742.7|93542.7|93712.3|93558.3|93747.2|93571.5|93633.2|93492.7|1625
1583725800000|2020-03-09 03:50:00|93707|93559.9|93694.7|93494.7|93807.7|93624.2|93603.5|93403.5|1664
1583726100000|2020-03-09 03:55:00|93695.7|93495.7|93885.9|93685.9|94007.4|93807.4|93572|93372|1403
1583726400000|2020-03-09 04:00:00|93886.3|93686.3|93488.3|93312.2|93932.3|93732.3|93433.2|93297.1|1524
1583726700000|2020-03-09 04:05:00|93488.4|93312.4|93604.8|93471.7|93687.9|93527.5|93483.8|93302.2|1502
1583727000000|2020-03-09 04:10:00|93597.3|93471.4|93611.2|93511.6|93670.9|93544.7|93555.3|93436.4|1391
1583727300000|2020-03-09 04:15:00|93613.2|93511.9|93803|93681.4|93826.8|93701.5|93565|93484.9|1332
1583727600000|2020-03-09 04:20:00|93799.3|93685.3|93608.3|93525|93871.6|93737.7|93602.3|93468|1491
1583727900000|2020-03-09 04:25:00|93602.7|93527.8|93650.5|93470.2|93678.6|93593.3|93519.9|93404.7|1493
1583728200000|2020-03-09 04:30:00|93652.2|93466.8|93611.9|93527.6|93652.9|93552.4|93577.3|93442.3|945
1583728500000|2020-03-09 04:35:00|93611.6|93534.2|93802.2|93642.9|93846.3|93699.5|93600.7|93524.9|1042
1583728800000|2020-03-09 04:40:00|93801|93643.7|93789.5|93611.1|93846.7|93673.9|93740.9|93601.5|1281
1583729100000|2020-03-09 04:45:00|93788.8|93612|93791.4|93741.4|93852.1|93772.4|93755.4|93609|1183
1583729400000|2020-03-09 04:50:00|93792.6|93742.6|93724.2|93674.2|93827.9|93749.4|93710.7|93628.2|1031
1583729700000|2020-03-09 04:55:00|93723.9|93673.9|93781.2|93646.3|93807.1|93720.4|93721.1|93621.3|1139
1583730000000|2020-03-09 05:00:00|93778.8|93647.3|93740.5|93636.9|93790.9|93663.1|93732|93591.9|1306
1583730300000|2020-03-09 05:05:00|93741.2|93636.4|93689.1|93598.4|93774.8|93709.3|93667.6|93592.5|1043
1583730600000|2020-03-09 05:10:00|93690.5|93601.2|93637.2|93523.1|93690.5|93620.9|93608.6|93482.1|1123
1583730900000|2020-03-09 05:15:00|93637.3|93523.2|93663.5|93544.8|93679.1|93578.7|93595.8|93491.2|1057
1583731200000|2020-03-09 05:20:00|93660.2|93546.9|93543.7|93437.3|93667.2|93572|93532.7|93415.5|891
1583731500000|2020-03-09 05:25:00|93545.4|93433.9|93512.4|93462.4|93560|93467.9|93480.6|93414.9|783
1583731800000|2020-03-09 05:30:00|93512.5|93462.5|93646|93568.3|93672.4|93585|93510.9|93440|939
1583732100000|2020-03-09 05:35:00|93627.7|93577.7|93815.7|93661.1|93816.6|93671.5|93624.3|93548.5|1205
1583732400000|2020-03-09 05:40:00|93814.5|93661.4|93836.4|93673.5|93896.7|93725.1|93715.5|93636.7|1245
1583732700000|2020-03-09 05:45:00|93836.5|93676.2|93803.6|93631.9|93836.5|93693.1|93755|93612.7|1294
1583733000000|2020-03-09 05:50:00|93802.8|93632|93762.4|93667.8|93831.8|93727.7|93748.5|93629.1|1326
1583733300000|2020-03-09 05:55:00|93755.3|93666.9|93772.7|93722.7|93799.2|93736.7|93718.2|93598.8|1677
1583733600000|2020-03-09 06:00:00|93774|93724|93540.6|93490.6|93776.1|93726.1|93532.6|93461.4|2017
1583733900000|2020-03-09 06:05:00|93539.3|93489.3|93536.6|93486.6|93624.2|93562.4|93520.3|93460.3|1683
1583734200000|2020-03-09 06:10:00|93541.1|93491.1|93575.8|93480.1|93598.5|93511.9|93517.4|93453.8|1290
1583734500000|2020-03-09 06:15:00|93573.6|93478.5|93644.1|93465|93676.7|93575.2|93547.1|93442.8|1322
1583734800000|2020-03-09 06:20:00|93647.7|93462.8|93576.1|93526.1|93742.2|93563.3|93525.5|93408.1|1612
1583735100000|2020-03-09 06:25:00|93576.3|93526.3|93641.8|93556|93684.3|93619.3|93571.8|93496.2|1679
1583735400000|2020-03-09 06:30:00|93640.9|93557|93566.9|93491.3|93648.9|93562.4|93542.5|93474.9|1774
1583735700000|2020-03-09 06:35:00|93566|93494.1|93624.7|93528.9|93636.3|93565.7|93550.5|93466.6|1660
1583736000000|2020-03-09 06:40:00|93622.9|93532.3|93611.5|93536.1|93626.3|93549.9|93498.7|93409.2|1622
1583736300000|2020-03-09 06:45:00|93614.5|93535.9|93552.7|93455.6|93639.2|93569.7|93470.4|93412.6|1567
1583736600000|2020-03-09 06:50:00|93550|93452.2|93565.6|93489.6|93623.4|93532.4|93549.6|93451.9|1405
1583736900000|2020-03-09 06:55:00|93568.6|93487.2|93694.8|93518.3|93699.8|93568.1|93511.9|93458|1245
1583737200000|2020-03-09 07:00:00|93694.9|93518.2|93479.6|93429.6|93694.9|93588|93470|93413.7|1831
1583737500000|2020-03-09 07:05:00|93479.9|93429.9|93311.1|93261.1|93481.6|93431.6|93248.9|93195.8|2099
1583737800000|2020-03-09 07:10:00|93312|93262|93372.5|93322.5|93395.2|93335.1|93209.4|93155.2|2245
1583738100000|2020-03-09 07:15:00|93375.9|93325.9|93393.9|93343.9|93445.6|93395.6|93334.4|93284.4|2084
1583738400000|2020-03-09 07:20:00|93394.5|93344.5|93624.7|93549.9|93628.2|93557.8|93376.9|93306.5|2147
1583738700000|2020-03-09 07:25:00|93611.4|93561.4|93555.6|93505.6|93765.8|93702.3|93526.6|93464|2178
1583739000000|2020-03-09 07:30:00|93555.7|93505.7|93405.7|93355.7|93614.5|93542.2|93385.7|93321.9|2121
1583739300000|2020-03-09 07:35:00|93404.4|93354.4|93483.6|93433.6|93588.4|93505.9|93377.5|93313.5|2095
1583739600000|2020-03-09 07:40:00|93483.9|93433.9|93609.5|93559.5|93633.4|93583.4|93473|93423|2078
1583739900000|2020-03-09 07:45:00|93620.5|93570.5|93664.7|93614.7|93829.4|93779.4|93620.5|93570.5|1753
1583740200000|2020-03-09 07:50:00|93674.3|93624.3|93860.2|93810.2|93862.4|93812.4|93664|93614|1198
1583740500000|2020-03-09 07:55:00|93861.4|93811.4|93985.6|93935.6|94028.7|93978.7|93844.2|93794.2|1253
1583740800000|2020-03-09 08:00:00|93982|93932|94054.9|94004.9|94126|94076|93969.6|93919.6|1282
1583741100000|2020-03-09 08:05:00|94054.1|94004.1|94070.1|94020.1|94091.7|94041.7|93902.9|93820.8|1274
1583741400000|2020-03-09 08:10:00|94073|94023|94078.8|94028.8|94185.5|94131.5|94034.5|93982.5|1266
1583741700000|2020-03-09 08:15:00|94079.1|94029.1|93917.8|93867.8|94079.1|94029.1|93916.7|93866.7|1186
1583742000000|2020-03-09 08:20:00|93916.9|93866.9|93972.5|93922.5|94027|93977|93893.2|93843.2|1262
1583742300000|2020-03-09 08:25:00|93971.6|93921.6|93914.2|93864.2|93973.9|93923.9|93858.2|93810.8|1177
1583742600000|2020-03-09 08:30:00|93914.5|93864.5|94006.8|93956.8|94010.2|93960.2|93843.5|93778.5|1192
1583742900000|2020-03-09 08:35:00|94006.2|93956.2|93931.4|93881.4|94044|93990.6|93924.5|93852.4|1274
1583743200000|2020-03-09 08:40:00|93929.9|93879.9|93893.7|93843.7|94031|93959.5|93852|93802|1282
1583743500000|2020-03-09 08:45:00|93907.2|93834.3|93817.8|93767.8|93955.8|93897.7|93803.6|93753.6|1232
1583743800000|2020-03-09 08:50:00|93817.6|93767.6|93849.8|93799.8|93938.8|93875.8|93817.6|93759.9|1246
1583744100000|2020-03-09 08:55:00|93849.7|93799.7|93991.6|93905|94002.4|93941.2|93843.9|93792.8|1161
1583744400000|2020-03-09 09:00:00|93988.5|93910.2|94150.7|94078.4|94163.2|94102.9|93882.3|93825|1262
1583744700000|2020-03-09 09:05:00|94140.5|94090.5|94025.7|93952.1|94176.7|94114.9|93995|93930.9|1248
1583745000000|2020-03-09 09:10:00|94025.1|93951.7|94076.4|93994.2|94122.9|94027.7|93953.1|93889.7|1208
1583745300000|2020-03-09 09:15:00|94076.3|93993.7|94073.2|94001.9|94139.2|94068.2|93965.6|93903.8|1219
1583745600000|2020-03-09 09:20:00|94062.1|94012.1|93966.1|93884.5|94119.4|94069.4|93943.6|93859.4|1224
1583745900000|2020-03-09 09:25:00|93967.2|93883.3|93997.9|93891.3|94080.6|93986.8|93965.4|93876.8|1270
1583746200000|2020-03-09 09:30:00|94000|93891.2|94005.9|93955.9|94034.9|93973.4|93936.3|93847.7|1217
1583746500000|2020-03-09 09:35:00|94006.5|93956.5|93948.9|93867.8|94045.4|93975.6|93880.6|93787.7|1236
1583746800000|2020-03-09 09:40:00|93949.8|93872|93795.8|93712.3|93977.4|93902.9|93793|93708.3|1170
1583747100000|2020-03-09 09:45:00|93794.7|93715.1|93817.3|93767.3|93843.8|93781.1|93784.9|93701.7|1125
1583747400000|2020-03-09 09:50:00|93817.9|93767.9|93780.6|93703.4|93881.1|93817.1|93756|93670.9|1203
1583747700000|2020-03-09 09:55:00|93782.2|93704.8|93875.4|93825.4|93889.4|93826.8|93752.1|93702.1|1236
1583748000000|2020-03-09 10:00:00|93878.4|93828.4|93750.3|93700.3|93888|93838|93742.6|93690.6|1226
1583748300000|2020-03-09 10:05:00|93750.1|93700.1|93659.6|93609.6|93775|93720.9|93648.3|93590.4|1214
1583748600000|2020-03-09 10:10:00|93660.8|93610.8|93584.5|93534.5|93694.7|93644.7|93542.9|93492.9|1199
1583748900000|2020-03-09 10:15:00|93583.8|93533.8|93737.5|93687.5|93739.1|93689.1|93563.2|93513.2|1219
1583749200000|2020-03-09 10:20:00|93736|93686|93724.3|93674.3|93762|93712|93643.8|93589.2|1210
1583749500000|2020-03-09 10:25:00|93724.4|93674.4|93732.3|93682.3|93754.7|93704.7|93659.1|93606.6|1231
1583749800000|2020-03-09 10:30:00|93739.4|93689.4|93753.2|93703.2|93807.5|93747.3|93714.2|93643.2|1181
1583750100000|2020-03-09 10:35:00|93757.3|93707.3|93815.6|93711|93879.7|93829.6|93743.9|93684.3|1197
1583750400000|2020-03-09 10:40:00|93813.1|93713.6|93835.9|93785.9|93856.9|93795.4|93781.7|93694.9|1192
1583750700000|2020-03-09 10:45:00|93838.2|93788.2|93799.1|93720.7|93844.7|93791.6|93783.8|93717.6|1135
1583751000000|2020-03-09 10:50:00|93799.6|93720.2|93749.5|93699.5|93807.8|93757.8|93693.8|93643.8|1198
1583751300000|2020-03-09 10:55:00|93750.2|93700.2|93812.6|93762.6|93871.5|93821.5|93742.9|93691.3|1124
1583751600000|2020-03-09 11:00:00|93811.5|93761.5|93831|93781|93891.2|93841.2|93772.1|93722.1|1125
1583751900000|2020-03-09 11:05:00|93831.6|93781.6|93821.2|93771.2|93854.7|93804.7|93792.7|93728.2|1125
1583752200000|2020-03-09 11:10:00|93823.4|93773.4|93858|93808|93903|93853|93819.7|93769.7|1162
1583752500000|2020-03-09 11:15:00|93857.7|93807.7|93838.1|93788.1|93864.4|93814.4|93800.3|93750.3|1142
1583752800000|2020-03-09 11:20:00|93838.3|93788.3|93787.6|93737.6|93866.9|93816.9|93769|93719|1191
1583753100000|2020-03-09 11:25:00|93787.7|93737.7|93789.6|93739.6|93812.1|93762.1|93758.8|93708.8|1102
1583753400000|2020-03-09 11:30:00|93787.2|93737.2|93774.8|93724.8|93805.4|93755.4|93743.1|93693.1|1141
1583753700000|2020-03-09 11:35:00|93774.4|93724.4|93753.6|93703.6|93849.5|93770.8|93718.8|93658.5|1200
1583754000000|2020-03-09 11:40:00|93753.9|93703.9|93786.3|93736.3|93790.1|93740.1|93723.9|93673.9|1183
1583754300000|2020-03-09 11:45:00|93779|93729|93663.4|93613.4|93892|93833.1|93653.1|93594.7|1240
1583754600000|2020-03-09 11:50:00|93664|93614|93705.8|93627.8|93705.8|93650.6|93642.5|93592.5|1171
1583754900000|2020-03-09 11:55:00|93703.7|93627.9|93738.5|93688.5|93740.8|93688.5|93663.5|93581.7|1291
1583755200000|2020-03-09 12:00:00|93739.4|93689.4|93682.6|93632.6|93739.4|93689.4|93658.8|93608.8|1234
1583755500000|2020-03-09 12:05:00|93682.2|93632.2|93533.3|93483.3|93682.7|93632.7|93498.4|93448.4|1213
1583755800000|2020-03-09 12:10:00|93531|93481|93638.2|93588.2|93650.2|93600.2|93511.1|93461.1|1191
1583756100000|2020-03-09 12:15:00|93638.3|93588.3|93654.1|93604.1|93698.7|93638.8|93583|93521.7|1238
1583756400000|2020-03-09 12:20:00|93647.8|93597.8|93661.8|93611.8|93671.9|93621.9|93600|93551.2|1255
1583756700000|2020-03-09 12:25:00|93661.1|93611.1|93872.2|93822.2|93878.9|93828.9|93642.8|93592.8|1254
1583757000000|2020-03-09 12:30:00|93869.1|93819.1|93693.3|93643.3|93869.1|93819.1|93689.8|93634.2|1216
1583757300000|2020-03-09 12:35:00|93692.7|93642.7|93682.5|93632.5|93713|93663|93653.6|93603.6|1212
1583757600000|2020-03-09 12:40:00|93685|93635|93684.3|93634.3|93709.8|93659.8|93636.2|93586.2|1206
1583757900000|2020-03-09 12:45:00|93686|93636|93758.1|93708.1|93774.7|93724.7|93685.2|93635.2|1224
1583758200000|2020-03-09 12:50:00|93759|93709|93757.8|93707.8|93809.6|93759.6|93674.4|93624.4|1236
1583758500000|2020-03-09 12:55:00|93758.3|93708.3|93649.6|93599.6|93774.7|93724.7|93648.4|93598.4|1209
1583758800000|2020-03-09 13:00:00|93648.4|93598.4|93657.8|93607.8|93683.2|93633.2|93578.3|93528.3|1211
1583759100000|2020-03-09 13:05:00|93654.8|93604.8|93727.2|93677.2|93750.7|93700.7|93634.1|93584.1|1188
1583759400000|2020-03-09 13:10:00|93727.5|93677.5|93610.1|93560.1|93730.4|93680.4|93570.4|93520.4|1246
1583759700000|2020-03-09 13:15:00|93612|93562|93680.8|93630.8|93698.1|93648.1|93602.6|93552.6|1257
1583760000000|2020-03-09 13:20:00|93679.7|93629.7|93680.9|93630.9|93740.2|93690.2|93661|93611|1245
1583760300000|2020-03-09 13:25:00|93676.4|93626.4|93891.2|93841.2|93904.9|93854.9|93655.1|93592.7|1263
1583760600000|2020-03-09 13:30:00|93889.5|93839.5|93678.4|93628.4|93900.6|93850.6|93650.8|93600.8|1283
1583760900000|2020-03-09 13:35:00|93678.8|93628.8|93703.8|93653.8|93751.4|93701.4|93645.4|93595.4|1284
1583761200000|2020-03-09 13:40:00|93703.7|93653.7|93864.1|93814.1|93925.9|93875.9|93702.6|93652.6|1276
1583761500000|2020-03-09 13:45:00|93863.6|93813.6|94110.4|93995.5|94400.8|94243.5|93858|93808|1324
1583761800000|2020-03-09 13:50:00|94109.4|93994.3|94168.9|94084.8|94521.2|94430.1|94045|93957.3|1331
1583762100000|2020-03-09 13:55:00|94168.7|94088.8|94379.2|94329.2|94431.9|94367.2|94151.9|94068.7|1318
1583762400000|2020-03-09 14:00:00|94378.6|94328.6|94212.2|94162.2|94405.1|94355.1|94212.2|94162.2|1284
1583762700000|2020-03-09 14:05:00|94214.4|94164.4|94296|94246|94459.8|94409.8|94190.2|94140.2|1292
1583763000000|2020-03-09 14:10:00|94294|94244|94250.9|94200.9|94295.6|94245.6|94090.9|94040.9|1297
1583763300000|2020-03-09 14:15:00|94251.2|94201.2|94328.7|94278.7|94397.6|94347.6|94245.2|94195.2|1293
1583763600000|2020-03-09 14:20:00|94324.7|94274.7|94280.6|94230.6|94384|94334|94087.6|94019.6|1303
1583763900000|2020-03-09 14:25:00|94284.7|94234.7|94409.1|94359.1|94474.2|94420.9|94234.1|94184.1|1285
1583764200000|2020-03-09 14:30:00|94411.1|94361.1|94381.4|94331.4|94472.1|94391.9|94338.6|94283.6|1278
1583764500000|2020-03-09 14:35:00|94381.2|94331.2|94415.1|94365.1|94432.5|94382.5|94313.9|94263.9|1282
1583764800000|2020-03-09 14:40:00|94414.6|94364.6|94467.2|94417.2|94501|94451|94406.4|94356.4|1257
1583765100000|2020-03-09 14:45:00|94465.4|94415.4|94376.6|94326.6|94489.1|94439.1|94363.6|94313.6|1246
1583765400000|2020-03-09 14:50:00|94377.7|94327.7|94168.6|94118.6|94384.7|94334.7|94143.6|94093.6|1258
1583765700000|2020-03-09 14:55:00|94165.4|94115.4|94187.8|94137.8|94270.4|94220.4|94160.6|94110.6|1266
1583766000000|2020-03-09 15:00:00|94187.1|94137.1|94156.1|94106.1|94200.6|94150.6|94127.6|94077.6|1229
1583766300000|2020-03-09 15:05:00|94154.2|94104.2|94081|94031|94154.5|94104.5|94068.1|94018.1|1221
1583766600000|2020-03-09 15:10:00|94081.5|94031.5|94106.6|94056.6|94116.9|94066.9|94042.1|93992.1|1215
1583766900000|2020-03-09 15:15:00|94103.9|94053.9|93972.8|93922.8|94156.1|94106.1|93963.4|93913.4|1237
1583767200000|2020-03-09 15:20:00|93970.3|93920.3|93972.2|93922.2|93987.5|93937.5|93901.5|93839.6|1214
1583767500000|2020-03-09 15:25:00|93971.7|93921.7|94079|94029|94079.1|94029.1|93946.5|93896.5|1209
1583767800000|2020-03-09 15:30:00|94078.7|94028.7|94156.4|94071.9|94296.7|94199|94058.3|94008.3|1268
1583768100000|2020-03-09 15:35:00|94157.2|94073.5|94155.3|94080.2|94226.4|94153.2|94109.2|94059.2|1260
1583768400000|2020-03-09 15:40:00|94144.9|94094.9|94058|94008|94162.1|94099.5|94036.7|93986.7|1242
1583768700000|2020-03-09 15:45:00|94058.1|94008.1|94168.3|94118.3|94197.2|94147.2|94034.9|93984.9|1231
1583769000000|2020-03-09 15:50:00|94166.6|94116.6|94137.9|94087.9|94173.4|94123.4|94093.3|94043.3|1273
1583769300000|2020-03-09 15:55:00|94139.1|94089.1|94279.3|94229.3|94284.5|94234.5|94038|93988|1279
1583769600000|2020-03-09 16:00:00|94277.1|94227.1|94244.2|94194.2|94419.9|94369.9|94237.7|94187.7|1262
1583769900000|2020-03-09 16:05:00|94245.9|94195.9|94252.2|94174|94278.5|94204.3|94141.6|94073.2|1247
1583770200000|2020-03-09 16:10:00|94251.2|94174.6|94128|94078|94252.4|94176.8|94108.4|94058.4|1210
1583770500000|2020-03-09 16:15:00|94127.4|94077.4|94069.7|94019.7|94130.5|94080.5|94020|93970|1219
1583770800000|2020-03-09 16:20:00|94069.2|94019.2|94101.9|94051.9|94152.4|94102.4|94064|94001.4|1215
1583771100000|2020-03-09 16:25:00|94105.2|94055.2|94171.2|94086.2|94262.8|94182|94044.5|93994.5|1274
1583771400000|2020-03-09 16:30:00|94177|94072.3|94056.4|93984|94194.9|94123.8|93959.6|93906.7|1296
1583771700000|2020-03-09 16:35:00|94059.6|93980.9|93995.9|93905.2|94059.6|93991.3|93931.1|93871.3|1263
1583772000000|2020-03-09 16:40:00|93995.3|93902.2|93926|93876|93997.5|93921.9|93892.4|93842.4|1228
1583772300000|2020-03-09 16:45:00|93925|93875|93942|93892|94028.2|93966.4|93873.4|93823.4|1245
1583772600000|2020-03-09 16:50:00|93941.6|93891.6|93981.3|93931.3|94008.7|93958.7|93909.4|93859.4|1225
1583772900000|2020-03-09 16:55:00|93981.5|93931.5|93961.6|93911.6|93986.3|93936.3|93920.3|93870.3|1204
1583773200000|2020-03-09 17:00:00|93962.1|93912.1|94076.4|94026.4|94121.8|94071.8|93954.2|93904.2|1198
1583773500000|2020-03-09 17:05:00|94075.4|94025.4|94173.1|94123.1|94187.8|94137.8|94067.4|94012.9|1221
1583773800000|2020-03-09 17:10:00|94173.5|94123.5|94134.5|94084.5|94189.6|94139.6|94130.1|94078.1|1166
1583774100000|2020-03-09 17:15:00|94139.2|94089.2|94116.8|94066.8|94148.5|94098.5|94094.9|94044.9|1178
1583774400000|2020-03-09 17:20:00|94115.7|94065.7|94075.2|94025.2|94120.8|94070.8|94072.1|94022.1|1121
1583774700000|2020-03-09 17:25:00|94074.2|94024.2|94023.5|93973.5|94074.2|94024.2|93991.7|93941.7|1161
1583775000000|2020-03-09 17:30:00|94023.8|93973.8|94021.9|93971.9|94034.9|93984.9|93957.1|93907.1|1209
1583775300000|2020-03-09 17:35:00|94021.4|93971.4|94010.6|93960.6|94045.8|93995.8|93992.2|93942.2|1130
1583775600000|2020-03-09 17:40:00|94013.9|93963.9|94033.5|93983.5|94050.4|94000.4|94011|93961|1168
1583775900000|2020-03-09 17:45:00|94033.9|93983.9|93967.7|93896.2|94064.2|94014.2|93951.4|93880.6|1257
1583776200000|2020-03-09 17:50:00|93968.6|93893.7|93875.8|93825.8|93970|93899|93843.3|93793.3|1199
1583776500000|2020-03-09 17:55:00|93879.4|93829.4|93941.8|93891.8|93941.8|93891.8|93819.2|93769.2|1245
1583776800000|2020-03-09 18:00:00|93941.6|93891.6|93950|93900|93977.6|93927.6|93905.7|93855.7|1228
1583777100000|2020-03-09 18:05:00|93951.3|93901.3|93999.3|93949.3|94038.1|93972.3|93940.9|93890.9|1227
1583777400000|2020-03-09 18:10:00|93999.8|93949.8|94172.6|94099.9|94225.3|94175.3|93996.9|93946.9|1256
1583777700000|2020-03-09 18:15:00|94165.2|94115.2|94195.2|94145.2|94237.8|94150.7|94132.7|94070.7|1279
1583778000000|2020-03-09 18:20:00|94196.5|94146.5|94236.4|94186.4|94358.2|94295.6|94192.8|94136|1232
1583778300000|2020-03-09 18:25:00|94236.5|94186.5|94281|94193.9|94297.9|94212.4|94205.9|94155.9|1108
1583778600000|2020-03-09 18:30:00|94281.3|94194.8|94139.1|94054.6|94283.2|94200.5|94116.1|94036.3|1282
1583778900000|2020-03-09 18:35:00|94137.4|94054.2|94126.7|94043.8|94256.6|94200|94117.8|94037.3|1221
1583779200000|2020-03-09 18:40:00|94125.2|94044.6|94121.9|94046|94149.3|94057.9|94053.5|93963.7|1264
1583779500000|2020-03-09 18:45:00|94121.7|94049.6|94115.9|94042.9|94183|94099.2|94088.4|94028.1|1218
1583779800000|2020-03-09 18:50:00|94117.6|94039.1|94187|94098.1|94215|94123.4|94112.5|94033.1|1255
1583780100000|2020-03-09 18:55:00|94182.8|94095.9|94119.6|93944.8|94247.1|94168.4|94097.2|93926.8|1258
1583780400000|2020-03-09 19:00:00|94118.4|93941.1|94075.4|93994.9|94131.9|94023.2|94011.7|93901.1|1283
1583780700000|2020-03-09 19:05:00|94077.8|94000.4|94053.6|93980|94155.6|94076.6|94024|93961.9|1246
1583781000000|2020-03-09 19:10:00|94052.6|93980.5|94056.4|94006.4|94070.9|94006.8|94015.2|93936.5|1205
1583781300000|2020-03-09 19:15:00|94069.3|93995.5|94243.3|94193.3|94247.8|94197.8|94031.1|93969.1|1182
1583781600000|2020-03-09 19:20:00|94241.9|94191.9|94266.6|94216.6|94338.9|94288.9|94241.9|94191.9|1141
1583781900000|2020-03-09 19:25:00|94267.2|94217.2|94240.3|94190.3|94325.9|94275.9|94228.9|94159.3|1206
1583782200000|2020-03-09 19:30:00|94248.1|94177.4|94269.8|94219.8|94275.4|94225.4|94165.3|94105.7|1162
1583782500000|2020-03-09 19:35:00|94269.5|94219.5|94382.1|94332.1|94392.5|94342.5|94255.8|94205.8|1193
1583782800000|2020-03-09 19:40:00|94378.4|94328.4|94386.1|94336.1|94408.2|94358.2|94318.3|94268.3|1150
1583783100000|2020-03-09 19:45:00|94390.6|94340.6|94232.3|94155.6|94404.5|94354.5|94224.9|94146.7|1158
1583783400000|2020-03-09 19:50:00|94228.6|94153.5|94173.2|94084.9|94245.3|94158.4|94122.4|94023.3|1223
1583783700000|2020-03-09 19:55:00|94173.3|94083.9|94486.4|94409.4|94530.5|94468.3|94153.6|94080.8|1204
1583784000000|2020-03-09 20:00:00|94484.3|94434.3|94410.2|94327.1|94534.9|94462.6|94401.6|94304.6|1163
1583784300000|2020-03-09 20:05:00|94406.7|94327.5|94439.1|94389.1|94461.7|94391.3|94341.1|94260.8|1126
1583784600000|2020-03-09 20:10:00|94438.8|94388.8|94387.8|94313.9|94475|94404.8|94374.4|94299.3|1090
1583784900000|2020-03-09 20:15:00|94389.6|94315.1|94403.6|94323.2|94444.9|94374.7|94377.2|94313.2|921
1583785200000|2020-03-09 20:20:00|94408.2|94327.6|94486|94404.1|94529.7|94460.1|94380|94313.8|1044
1583785500000|2020-03-09 20:25:00|94489.6|94399.6|94407|94357|94489.6|94423.1|94399.8|94328.2|1006
1583785800000|2020-03-09 20:30:00|94414.9|94343.4|94496|94417.9|94570.3|94466.4|94411.9|94334|901
1583786100000|2020-03-09 20:35:00|94491.9|94416.2|94477.4|94398.3|94579.4|94493|94455|94371.6|860
1583786400000|2020-03-09 20:40:00|94483.6|94390.3|94543.2|94458.5|94553|94480|94477.5|94390.3|814
1583786700000|2020-03-09 20:45:00|94543.5|94455.6|94472.2|94312.1|94555.2|94471.6|94446.5|94296.5|936
1583787000000|2020-03-09 20:50:00|94474.6|94310.5|94460.1|94332.6|94489.2|94346.6|94423.1|94287.9|1190
1583787300000|2020-03-09 20:55:00|94460|94310.6|94452.3|94252.3|94562.2|94362.2|94446.9|94246.9|958
1583787600000|2020-03-09 21:00:00|94456.5|94256.5|94508.1|94308.1|94658.6|94458.6|94451.5|94251.5|254
1583787900000|2020-03-09 21:05:00|94465.1|94265.1|94467.2|94286.6|94534.1|94334.1|94463.7|94263.7|438
1583788200000|2020-03-09 21:10:00|94467.8|94286.4|94510.9|94310.9|94529.9|94329.9|94455.9|94255.9|223
1583788500000|2020-03-09 21:15:00|94449|94249|94452.8|94252.8|94547.7|94347.7|94416.6|94216.6|503
1583788800000|2020-03-09 21:20:00|94449.8|94249.8|94488.7|94288.7|94518.3|94318.3|94373.3|94173.3|451
1583789100000|2020-03-09 21:25:00|94489.2|94289.2|94414.1|94214.1|94506.9|94306.9|94387|94187|408
1583789400000|2020-03-09 21:30:00|94408|94208|94430.1|94230.1|94462.2|94262.2|94371.2|94171.2|497
1583789700000|2020-03-09 21:35:00|94430.8|94230.8|94438.1|94238.1|94480.8|94280.8|94408|94208|490
1583790000000|2020-03-09 21:40:00|94439|94239|94458.7|94258.7|94463|94263|94429.7|94229.7|355
1583790300000|2020-03-09 21:45:00|94457.3|94257.3|94452.4|94252.4|94518.4|94318.4|94403.1|94203.1|490
1583790600000|2020-03-09 21:50:00|94519.1|94319.1|94435.6|94235.6|94554.5|94354.5|94383.5|94183.5|375
1583790900000|2020-03-09 21:55:00|94440.3|94240.3|94466.1|94266.1|94551.1|94351.1|94433.8|94233.8|86
1583791200000|2020-03-09 22:00:00|94437.4|94237.4|94520|94394.8|94615|94415|94424.4|94224.4|856
1583791500000|2020-03-09 22:05:00|94520.6|94394.7|94433.4|94307.2|94554.6|94437.7|94409.1|94295.5|892
1583791800000|2020-03-09 22:10:00|94436|94309.7|94441.1|94338.6|94449.3|94365.7|94362.3|94271.5|756
1583792100000|2020-03-09 22:15:00|94440.7|94340.5|94426.9|94376.9|94517.8|94415.4|94408.2|94332.1|667
1583792400000|2020-03-09 22:20:00|94426.8|94376.8|94502.4|94397|94511.9|94412.8|94426.8|94350.3|719
1583792700000|2020-03-09 22:25:00|94500.9|94395.8|94456.7|94380.9|94526|94423.8|94445.8|94366.2|703
1583793000000|2020-03-09 22:30:00|94456.5|94380.3|94467|94356|94476.7|94393.2|94394.8|94307.9|783
1583793300000|2020-03-09 22:35:00|94471|94353.9|94449.9|94357.9|94523.2|94430.6|94418.6|94339.8|837
1583793600000|2020-03-09 22:40:00|94446.5|94346.5|94479.7|94384|94480.1|94405.4|94397.5|94316.9|710
1583793900000|2020-03-09 22:45:00|94478.4|94385.1|94494.3|94404.8|94519.1|94433.6|94462.2|94369.1|787
1583794200000|2020-03-09 22:50:00|94494.7|94402.8|94500.9|94415.4|94540.8|94445.5|94473.2|94392.5|771
1583794500000|2020-03-09 22:55:00|94507.8|94410|94503.1|94387.2|94536.7|94445.8|94468|94376.4|819
1583794800000|2020-03-09 23:00:00|94501.4|94387.1|94548.8|94431.2|94570.9|94450.1|94485.9|94382.6|1044
1583795100000|2020-03-09 23:05:00|94537.3|94439.6|94548.8|94498.8|94583.9|94503.5|94525.5|94415.7|855
1583795400000|2020-03-09 23:10:00|94548.9|94498.9|94603.3|94531.5|94615.8|94554.8|94544.5|94494.5|810
1583795700000|2020-03-09 23:15:00|94605.9|94532.5|94581.2|94531.2|94617.7|94558.1|94554.7|94492.2|777
1583796000000|2020-03-09 23:20:00|94580.3|94530.3|94607.8|94534.3|94615|94550.1|94578|94519.9|612
1583796300000|2020-03-09 23:25:00|94609.5|94532.3|94595.3|94522|94630.7|94549.8|94581.9|94516.5|640
1583796600000|2020-03-09 23:30:00|94596.5|94521.3|94584|94534|94607.9|94539.2|94559.9|94497.8|667
1583796900000|2020-03-09 23:35:00|94585.1|94535.1|94608.9|94558.9|94622.2|94563.8|94579.6|94514.6|929
1583797200000|2020-03-09 23:40:00|94613|94563|94666.6|94616.6|94672.3|94622.3|94604|94554|977
1583797500000|2020-03-09 23:45:00|94671.4|94621.4|94673.4|94623.4|94682.8|94631.8|94631.2|94581.2|999
1583797800000|2020-03-09 23:50:00|94675.5|94625.5|94720.4|94670.4|94734.3|94678.3|94647.5|94597.5|916
1583798100000|2020-03-09 23:55:00|94720|94670|94694.1|94644.1|94735.1|94683.1|94670.9|94620.9|972
1583798400000|2020-03-10 00:00:00|94703.2|94631|94663.3|94613.3|94714.1|94664.1|94609.1|94548.6|1060
1583798700000|2020-03-10 00:05:00|94663.8|94613.8|94559.7|94489.4|94663.8|94613.8|94525.7|94470.2|1024
1583799000000|2020-03-10 00:10:00|94547|94497|94594.2|94544.2|94606.8|94556.8|94467.2|94417.2|1022
1583799300000|2020-03-10 00:15:00|94593.2|94543.2|94640|94590|94663.9|94605.4|94593.2|94543.2|939
1583799600000|2020-03-10 00:20:00|94642.4|94592.4|94669.8|94619.8|94680.5|94623.6|94627|94571.3|889
1583799900000|2020-03-10 00:25:00|94668.1|94618.1|94645.5|94595.5|94675.6|94621.8|94634.1|94581.7|797
1583800200000|2020-03-10 00:30:00|94645.2|94595.2|94657.3|94607.3|94673.2|94622.1|94641.4|94581.4|791
1583800500000|2020-03-10 00:35:00|94656.4|94606.4|94656.6|94606.6|94675.6|94624.3|94638.5|94588.5|867
1583800800000|2020-03-10 00:40:00|94656.8|94606.8|94683.6|94633.6|94693.3|94635.3|94654.3|94595|852
1583801100000|2020-03-10 00:45:00|94685.2|94635.2|94722.5|94672.5|94725.8|94675.8|94673.5|94623.5|877
1583801400000|2020-03-10 00:50:00|94722.7|94672.7|94806.1|94756.1|94853.4|94803.4|94716.7|94666.7|1031
1583801700000|2020-03-10 00:55:00|94800.9|94750.9|94791.1|94741.1|94842.9|94785.3|94766.6|94716.6|1132
1583802000000|2020-03-10 01:00:00|94792.7|94742.7|94819.8|94769.8|94894.8|94844.8|94779.2|94729.2|1117
1583802300000|2020-03-10 01:05:00|94822.7|94772.7|94604.8|94554.8|94822.7|94772.7|94567.2|94501.5|1109
1583802600000|2020-03-10 01:10:00|94605.1|94555.1|94538.3|94488.3|94605.4|94555.4|94501.6|94451.6|1011
1583802900000|2020-03-10 01:15:00|94540.2|94490.2|94453.4|94403.4|94551.4|94501.4|94428.9|94367|997
1583803200000|2020-03-10 01:20:00|94452.9|94402.9|94513.5|94463.5|94527|94475.6|94443.8|94372.4|1043
1583803500000|2020-03-10 01:25:00|94512.3|94462.3|94509.7|94459.7|94558.9|94508.9|94487.3|94437.3|842
1583803800000|2020-03-10 01:30:00|94511|94461|94441.9|94391.9|94529.8|94479.8|94440.9|94390.9|894
1583804100000|2020-03-10 01:35:00|94444.8|94394.8|94462.6|94412.6|94508.9|94458.9|94444.8|94394.8|890
1583804400000|2020-03-10 01:40:00|94462.5|94412.5|94402.1|94352.1|94474.3|94424.3|94401.5|94349.5|937
1583804700000|2020-03-10 01:45:00|94402.8|94352.8|94402|94352|94418.8|94368.8|94391.6|94341.6|960
1583805000000|2020-03-10 01:50:00|94406.5|94356.5|94385.5|94335.5|94428.9|94378.6|94369.9|94319.9|891
1583805300000|2020-03-10 01:55:00|94389.6|94339.6|94555.1|94505.1|94593.7|94512.3|94354.9|94304.9|1096
1583805600000|2020-03-10 02:00:00|94555.4|94505.4|94579.8|94529.8|94602.5|94543.5|94547.3|94482.9|1006
1583805900000|2020-03-10 02:05:00|94579.3|94529.3|94569.9|94519.9|94582.2|94529.3|94517.4|94427.7|971
1583806200000|2020-03-10 02:10:00|94570|94520|94604.6|94517.7|94628.6|94570.1|94558.6|94508.6|864
1583806500000|2020-03-10 02:15:00|94609|94522|94598.7|94478.9|94617.6|94544|94551.2|94422.6|1054
1583806800000|2020-03-10 02:20:00|94599.3|94479.9|94608.8|94558.8|94621.3|94564.2|94569.7|94451.2|1026
1583807100000|2020-03-10 02:25:00|94609.5|94559.5|94656.8|94606.8|94676.9|94624.6|94600.8|94546.7|862
1583807400000|2020-03-10 02:30:00|94656.7|94606.7|94629.7|94579.7|94669|94613.2|94607.4|94554.6|810
1583807700000|2020-03-10 02:35:00|94629.6|94579.6|94565.5|94515.5|94643.9|94582.3|94559.9|94509.9|819
1583808000000|2020-03-10 02:40:00|94568.8|94518.8|94586.3|94536.3|94598.4|94548.4|94552.4|94502.4|800
1583808300000|2020-03-10 02:45:00|94588.5|94538.5|94581|94531|94594.5|94544.5|94566.5|94508.8|682
1583808600000|2020-03-10 02:50:00|94581.2|94531.2|94562.3|94512.3|94597.3|94535.8|94558.6|94508.6|703
1583808900000|2020-03-10 02:55:00|94565.2|94515.2|94555.8|94505.8|94582.1|94524.2|94551.9|94497.2|613
1583809200000|2020-03-10 03:00:00|94560.6|94510.6|94535.1|94485.1|94571.2|94511.3|94527.8|94477.8|769
1583809500000|2020-03-10 03:05:00|94536.2|94486.2|94528.5|94478.5|94540.2|94490.2|94519.8|94469.8|700
1583809800000|2020-03-10 03:10:00|94528.4|94478.4|94581.6|94531.6|94582.3|94532.3|94524.5|94473.1|778
1583810100000|2020-03-10 03:15:00|94582.8|94532.8|94615.7|94565.7|94616.9|94566.9|94579.3|94529.3|757
1583810400000|2020-03-10 03:20:00|94617.7|94567.7|94556.5|94506.5|94633.6|94583.6|94555.6|94505.6|917
1583810700000|2020-03-10 03:25:00|94556.4|94506.4|94562.5|94512.5|94576.9|94518|94549.7|94499.7|693
1583811000000|2020-03-10 03:30:00|94560.5|94510.5|94540.4|94490.4|94563.3|94513.3|94523.9|94473|719
1583811300000|2020-03-10 03:35:00|94539.4|94489.4|94526.7|94476.7|94571.2|94509.3|94516.6|94458|781
1583811600000|2020-03-10 03:40:00|94527.7|94477.7|94546.6|94496.6|94568.5|94518.5|94518.7|94468.7|805
1583811900000|2020-03-10 03:45:00|94546.5|94496.5|94589.5|94512.6|94622.6|94566.6|94512.9|94462.9|975
1583812200000|2020-03-10 03:50:00|94588.5|94515|94613.1|94491.9|94631.3|94535.4|94488.8|94388.3|1108
1583812500000|2020-03-10 03:55:00|94612|94491.4|94665.3|94516.5|94681.1|94521.6|94515.6|94449.9|1039
1583812800000|2020-03-10 04:00:00|94664.9|94515.8|94584.9|94483.9|94696.9|94537.9|94563.3|94457.5|1083
1583813100000|2020-03-10 04:05:00|94583.5|94487.2|94482.1|94432.1|94596.2|94500.2|94466|94392.7|1012
1583813400000|2020-03-10 04:10:00|94485.4|94435.4|94485.2|94435.2|94508.9|94458.9|94460.8|94410.1|870
1583813700000|2020-03-10 04:15:00|94484.5|94434.5|94493.5|94443.5|94519.5|94463.4|94474.2|94406.9|837
1583814000000|2020-03-10 04:20:00|94496.1|94446.1|94521.2|94471.2|94537.9|94475|94492|94442|845
1583814300000|2020-03-10 04:25:00|94522.4|94472.4|94541.4|94491.4|94595.4|94536|94516.3|94463.4|1035
1583814600000|2020-03-10 04:30:00|94541.9|94491.9|94596.9|94546.9|94616|94557.5|94521.4|94471.4|1030
1583814900000|2020-03-10 04:35:00|94598|94548|94605.7|94555.7|94643.8|94581.6|94567.5|94507.5|865
1583815200000|2020-03-10 04:40:00|94617.2|94545.3|94563.8|94513.8|94618.1|94555.6|94545.2|94495.2|889
1583815500000|2020-03-10 04:45:00|94563.9|94513.9|94571.4|94521.4|94600.3|94550.3|94563.4|94513.4|804
1583815800000|2020-03-10 04:50:00|94572.1|94522.1|94531|94481|94597.7|94540.6|94528.7|94478.7|787
1583816100000|2020-03-10 04:55:00|94531.1|94481.1|94614.7|94564.7|94638.6|94588.6|94528.9|94478.9|953
1583816400000|2020-03-10 05:00:00|94615.2|94565.2|94659.6|94609.6|94666.6|94616.6|94609.1|94555|989
1583816700000|2020-03-10 05:05:00|94660.1|94610.1|94742.5|94692.5|94780.7|94719.7|94657|94607|1203
1583817000000|2020-03-10 05:10:00|94740.2|94690.2|94732.2|94682.2|94763.8|94713.8|94717.4|94667.4|1102
1583817300000|2020-03-10 05:15:00|94730.3|94680.3|94707.1|94657.1|94779.1|94717.6|94689.4|94625.7|1172
1583817600000|2020-03-10 05:20:00|94707.3|94657.3|94708.6|94658.6|94728.3|94678.3|94681.4|94631.4|1028
1583817900000|2020-03-10 05:25:00|94708.5|94658.5|94770.9|94720.9|94790|94731|94708.3|94658.3|1012
1583818200000|2020-03-10 05:30:00|94771.3|94721.3|94799.1|94749.1|94899.1|94838.1|94768.6|94714.2|1164
1583818500000|2020-03-10 05:35:00|94798|94748|94740.6|94690.6|94805.2|94750|94734.7|94676.8|975
1583818800000|2020-03-10 05:40:00|94742.3|94692.3|94670.6|94620.6|94769.2|94716|94661.4|94611.4|980
1583819100000|2020-03-10 05:45:00|94670.3|94620.3|94736|94686|94762.4|94710.4|94661.9|94611.9|1019
1583819400000|2020-03-10 05:50:00|94734.3|94684.3|94780.3|94730.3|94803.9|94739.9|94717.5|94667.5|946
1583819700000|2020-03-10 05:55:00|94779.8|94729.8|94876.5|94826.5|94944.2|94894.2|94778.7|94728.5|1170
1583820000000|2020-03-10 06:00:00|94875.4|94825.4|94837.4|94787.4|94981.3|94931.3|94808.7|94752|1261
1583820300000|2020-03-10 06:05:00|94837|94787|94744.3|94616.1|94853.9|94803.9|94728.6|94616.1|1166
1583820600000|2020-03-10 06:10:00|94742.3|94621.2|94785.2|94600.7|94837.5|94680.3|94709.4|94582.1|1199
1583820900000|2020-03-10 06:15:00|94788.6|94608.2|94770.5|94605.4|94812|94680.8|94699.8|94587.2|1222
1583821200000|2020-03-10 06:20:00|94769.3|94607.1|94773.7|94608.9|94803.4|94674.3|94718.5|94587.6|1153
1583821500000|2020-03-10 06:25:00|94769.7|94612.1|94867.2|94729.9|94911.2|94762.6|94685|94599.8|1171
1583821800000|2020-03-10 06:30:00|94864.5|94733.9|94870.3|94746.5|94924.8|94788.2|94801.1|94710.3|1238
1583822100000|2020-03-10 06:35:00|94868.9|94747.9|94795.5|94745.5|94889.8|94763|94788.7|94719|1184
1583822400000|2020-03-10 06:40:00|94797.5|94747.5|94809.9|94759.9|94845|94795|94788.7|94738.7|1163
1583822700000|2020-03-10 06:45:00|94816.1|94766.1|94823.7|94747.2|94841.8|94775.9|94796.5|94728.4|1156
1583823000000|2020-03-10 06:50:00|94823.4|94747.3|94794.6|94710.6|94889.6|94753.3|94788.4|94701.1|1219
1583823300000|2020-03-10 06:55:00|94801|94714|95076.1|94876.1|95087.8|94891.5|94767.8|94702|1261
1583823600000|2020-03-10 07:00:00|95077.6|94877.6|94811.5|94761.5|95100|94900|94786.7|94736.7|1305
1583823900000|2020-03-10 07:05:00|94809.4|94759.4|94847.4|94797.4|94887.9|94837.9|94794.3|94744.3|1280
1583824200000|2020-03-10 07:10:00|94849.3|94799.3|94882.1|94832.1|94893.1|94843.1|94826.5|94776.5|1247
1583824500000|2020-03-10 07:15:00|94883.8|94833.8|94789.4|94739.4|94892.5|94842.5|94777.8|94727.8|1134
1583824800000|2020-03-10 07:20:00|94787.4|94737.4|94812.8|94762.8|94839.3|94789.3|94783|94733|1204
1583825100000|2020-03-10 07:25:00|94812.6|94762.6|94839.7|94789.7|94861|94811|94776.1|94726.1|1237
1583825400000|2020-03-10 07:30:00|94839.4|94789.4|94924.6|94874.6|94967.8|94917.8|94832.7|94782.7|1219
1583825700000|2020-03-10 07:35:00|94927.5|94877.5|94782.6|94732.6|94945.6|94895.6|94778.5|94728.5|1202
1583826000000|2020-03-10 07:40:00|94781.6|94731.6|94717|94667|94795.9|94745.9|94698.4|94648.4|1224
1583826300000|2020-03-10 07:45:00|94715.3|94665.3|94674|94624|94730.3|94680.3|94656.1|94606.1|1235
1583826600000|2020-03-10 07:50:00|94673.9|94623.9|94638.2|94588.2|94682.1|94632.1|94611.6|94561.6|1239
1583826900000|2020-03-10 07:55:00|94639.7|94589.7|94609.6|94559.6|94673.9|94626.3|94561.1|94511.1|1251
1583827200000|2020-03-10 08:00:00|94608.9|94558.9|94349.4|94299.4|94611.3|94561.3|94347.6|94297.6|1263
1583827500000|2020-03-10 08:05:00|94347.1|94297.1|94283.6|94233.6|94365.3|94315.3|94178.8|94128.8|1257
1583827800000|2020-03-10 08:10:00|94285.2|94235.2|94431.1|94381.1|94474.2|94424.2|94284.1|94234.1|1213
1583828100000|2020-03-10 08:15:00|94429.4|94379.4|94499.4|94449.4|94598.3|94548.3|94416.9|94366.9|1244
1583828400000|2020-03-10 08:20:00|94500|94450|94342.3|94292.3|94503|94453|94342.3|94292.3|1239
1583828700000|2020-03-10 08:25:00|94342.8|94292.8|94385.3|94335.3|94423.6|94373.6|94233.6|94183.6|1250
1583829000000|2020-03-10 08:30:00|94385.2|94335.2|94302.4|94252.4|94395.2|94345.2|94271.8|94230.7|1223
1583829300000|2020-03-10 08:35:00|94302|94252|94316.9|94266.9|94337.3|94297.1|94240.5|94190.5|1884
1583829600000|2020-03-10 08:40:00|94317|94267|94430.4|94380.4|94465.2|94415.2|94303.3|94255.7|1915
1583829900000|2020-03-10 08:45:00|94430.7|94380.7|94324.4|94274.4|94432.4|94382.4|94303|94253|1900
1583830200000|2020-03-10 08:50:00|94321.5|94271.5|94343.9|94293.9|94347.7|94297.7|94288.3|94238.3|1867
1583830500000|2020-03-10 08:55:00|94342.9|94292.9|94406.2|94333.5|94419.3|94364.3|94337|94288.2|1911
1583830800000|2020-03-10 09:00:00|94399.5|94349.5|94551.8|94501.8|94589.5|94539.5|94372.8|94305.3|1999
1583831100000|2020-03-10 09:05:00|94552|94502|94709|94659|94716.9|94666.9|94528.7|94478.7|1848
1583831400000|2020-03-10 09:10:00|94711.9|94661.9|94745.4|94695.4|94754.9|94704.9|94686|94640|1810
1583831700000|2020-03-10 09:15:00|94745.6|94695.6|94626|94576|94777.9|94727.9|94582|94532|1193
1583832000000|2020-03-10 09:20:00|94626.5|94576.5|94564.2|94514.2|94633.6|94583.6|94485.7|94435.7|1177
1583832300000|2020-03-10 09:25:00|94563.7|94513.7|94588|94538|94666.9|94616.9|94555.6|94505.6|1155
1583832600000|2020-03-10 09:30:00|94588.6|94538.6|94500.3|94450.3|94591.7|94541.7|94447.3|94397.3|1125
1583832900000|2020-03-10 09:35:00|94496.1|94446.1|94525.7|94475.7|94607.2|94557.2|94495.9|94445.9|1174
1583833200000|2020-03-10 09:40:00|94528.2|94478.2|94504.6|94454.6|94545.4|94495.4|94498.4|94448.4|1112
1583833500000|2020-03-10 09:45:00|94505.9|94455.9|94456.8|94406.8|94533.9|94483.9|94444.2|94394.2|1142
1583833800000|2020-03-10 09:50:00|94457.7|94407.7|94494.3|94444.3|94501.6|94451.6|94438.5|94388.5|1193
1583834100000|2020-03-10 09:55:00|94495.4|94445.4|94470.7|94420.7|94495.4|94445.4|94410.9|94360.9|1110
1583834400000|2020-03-10 10:00:00|94468.5|94418.5|94483.5|94433.5|94505.1|94455.1|94459.9|94409.9|1090
1583834700000|2020-03-10 10:05:00|94483.8|94433.8|94606.2|94556.2|94626.3|94576.3|94459.9|94409.9|1125
1583835000000|2020-03-10 10:10:00|94603|94553|94728.5|94678.5|94729.8|94679.8|94597.4|94547.4|1107
1583835300000|2020-03-10 10:15:00|94727.9|94677.9|94720.4|94670.4|94765.9|94715.9|94706.9|94663.6|1148
1583835600000|2020-03-10 10:20:00|94722|94672|94664.6|94614.6|94722|94672|94639.6|94589.6|1112
1583835900000|2020-03-10 10:25:00|94663.7|94613.7|94650.5|94600.5|94716.1|94666.1|94621|94571|1153
1583836200000|2020-03-10 10:30:00|94652.2|94602.2|94665.7|94615.7|94690.7|94646.1|94603.5|94553.5|1169
1583836500000|2020-03-10 10:35:00|94665.8|94615.8|94723.7|94673.7|94726.8|94676.8|94619.4|94580.8|1136
1583836800000|2020-03-10 10:40:00|94722.6|94672.6|94741.8|94691.8|94765.6|94720.4|94709.4|94672.6|1138
1583837100000|2020-03-10 10:45:00|94742.8|94692.8|94799.1|94749.1|94831.6|94781.6|94678|94628|1166
1583837400000|2020-03-10 10:50:00|94799.5|94749.5|94679.9|94629.9|94813.8|94763.8|94678.6|94628.6|1177
1583837700000|2020-03-10 10:55:00|94679.1|94629.1|94647.5|94597.5|94697|94647|94632.4|94582.4|1149
1583838000000|2020-03-10 11:00:00|94647.4|94597.4|94635|94585|94661.5|94611.5|94591.7|94541.7|1202
1583838300000|2020-03-10 11:05:00|94634.7|94584.7|94712.3|94662.3|94725.5|94675.5|94619.3|94569.3|1134
1583838600000|2020-03-10 11:10:00|94710.8|94660.8|94649.8|94599.8|94734.1|94684.1|94622.3|94576.5|1166
1583838900000|2020-03-10 11:15:00|94649.7|94599.7|94640.7|94590.7|94700.5|94650.5|94618.5|94568.5|1143
1583839200000|2020-03-10 11:20:00|94640.5|94590.5|94633.2|94583.2|94658.7|94618.1|94609.4|94564.3|1123
1583839500000|2020-03-10 11:25:00|94635.4|94585.4|94685.5|94635.5|94711.8|94669.4|94609.4|94570.9|1205
1583839800000|2020-03-10 11:30:00|94671.7|94646.7|94733.8|94683.8|94739.1|94708.7|94642.8|94600.8|1153
1583840100000|2020-03-10 11:35:00|94733.5|94683.5|94771.4|94746.4|94805|94755|94694.7|94654.8|1112
1583840400000|2020-03-10 11:40:00|94772.1|94747.1|94773.4|94723.4|94789.2|94748.5|94731.8|94698.6|1090
1583840700000|2020-03-10 11:45:00|94760.2|94735.2|94791.1|94741.1|94825.8|94789.4|94755|94714.3|1109
1583841000000|2020-03-10 11:50:00|94792.9|94742.9|94777.5|94752.5|94800.9|94764|94753.8|94712.2|1103
1583841300000|2020-03-10 11:55:00|94775.3|94750.3|94816.9|94791.9|94832.2|94799|94737.6|94698.4|1118
1583841600000|2020-03-10 12:00:00|94813.8|94788.8|94859.6|94834.6|94878.5|94840.3|94795.9|94755.8|1169
1583841900000|2020-03-10 12:05:00|94856.8|94831.8|94844|94794|94889.4|94852.4|94735.1|94685.1|1269
1583842200000|2020-03-10 12:10:00|94846.7|94796.7|94880.6|94830.6|94945.9|94895.9|94821.3|94771.4|1247
1583842500000|2020-03-10 12:15:00|94880.7|94830.7|94911.9|94861.9|94928.9|94878.9|94827.5|94777.5|1251
1583842800000|2020-03-10 12:20:00|94908.5|94858.5|94858|94808|94918.5|94871.2|94813.6|94763.6|1228
1583843100000|2020-03-10 12:25:00|94857.9|94807.9|94836.5|94786.5|94873.1|94823.1|94781.3|94731.3|1218
1583843400000|2020-03-10 12:30:00|94835.3|94785.3|94838.7|94788.7|94846.5|94802.2|94799.9|94749.9|1221
1583843700000|2020-03-10 12:35:00|94842.4|94792.4|94865.7|94815.7|94875.4|94833.8|94834.3|94786.2|1229
1583844000000|2020-03-10 12:40:00|94868.1|94818.1|94929.1|94879.1|94930.3|94880.3|94854.5|94806.3|1242
1583844300000|2020-03-10 12:45:00|94929.5|94879.5|94921.6|94871.6|94955.4|94905.4|94906.8|94856.8|1246
1583844600000|2020-03-10 12:50:00|94920.6|94870.6|94887.6|94837.6|94945.5|94908.1|94864.6|94814.6|1281
1583844900000|2020-03-10 12:55:00|94884.4|94834.4|94912.6|94862.6|94913.3|94877.3|94857.1|94807.2|1247
1583845200000|2020-03-10 13:00:00|94913.8|94863.8|94835|94785|94916.2|94876.8|94792.3|94742.3|1252
1583845500000|2020-03-10 13:05:00|94833.1|94783.1|94794.1|94744.1|94857.5|94807.5|94753.9|94703.9|1224
1583845800000|2020-03-10 13:10:00|94794|94744|94859.9|94809.9|94896.8|94846.8|94773|94723|1194
1583846100000|2020-03-10 13:15:00|94857.5|94807.5|94918|94868|94940.4|94890.4|94835.1|94785.1|1230
1583846400000|2020-03-10 13:20:00|94913.6|94863.6|94951.7|94901.7|94971.2|94921.2|94891.4|94841.4|1263
1583846700000|2020-03-10 13:25:00|94952.3|94902.3|94938.9|94888.9|94972.8|94926|94918.2|94868.2|1221
1583847000000|2020-03-10 13:30:00|94939.8|94889.8|94970.7|94920.7|94987.3|94937.3|94907.6|94857.6|1282
1583847300000|2020-03-10 13:35:00|94971.1|94921.1|94933.3|94883.3|94976|94926|94916.1|94866.8|1262
1583847600000|2020-03-10 13:40:00|94933.6|94883.6|94889.8|94839.8|94977.5|94927.5|94889.5|94839.5|1249
1583847900000|2020-03-10 13:45:00|94890.1|94840.1|94830.3|94780.3|94898.6|94859.5|94791.4|94743.7|1276
1583848200000|2020-03-10 13:50:00|94827.1|94777.1|94834.9|94784.9|94861.3|94811.3|94805.1|94755.1|1243
1583848500000|2020-03-10 13:55:00|94836.1|94786.1|94891.5|94841.5|94898.4|94860.2|94803.1|94756.7|1240
1583848800000|2020-03-10 14:00:00|94891|94841|94829.1|94804.1|94934.6|94898.1|94826.4|94783.2|1237
1583849100000|2020-03-10 14:05:00|94830.6|94805.6|94868.8|94818.8|94901.8|94867.7|94816.7|94780.8|1194
1583849400000|2020-03-10 14:10:00|94869.2|94819.2|94798.7|94773.7|94912|94865|94779|94746.2|1188
1583849700000|2020-03-10 14:15:00|94798.6|94773.6|94814.1|94764.1|94859.2|94819.8|94772.6|94731.1|1242
1583850000000|2020-03-10 14:20:00|94813.5|94763.5|94745.6|94720.6|94825|94787.7|94716.7|94680.1|1198
1583850300000|2020-03-10 14:25:00|94745.7|94720.7|94827.9|94802.9|94852.3|94816.8|94721.1|94696.1|1145
1583850600000|2020-03-10 14:30:00|94826.1|94801.1|94763.2|94713.2|94838.6|94801.1|94726.8|94682.7|1188
1583850900000|2020-03-10 14:35:00|94762.8|94712.8|94748.8|94698.8|94789.2|94748.2|94701.8|94669.6|1230
1583851200000|2020-03-10 14:40:00|94748|94698|94768.5|94718.5|94776.7|94743.8|94687.9|94660.1|1229
1583851500000|2020-03-10 14:45:00|94769.3|94719.3|94734.4|94684.4|94785|94742.8|94707.3|94669.9|1257
1583851800000|2020-03-10 14:50:00|94735.4|94685.4|94746.5|94696.5|94780.5|94737.2|94678.9|94641|1251
1583852100000|2020-03-10 14:55:00|94744.1|94694.1|94692.4|94667.4|94760.6|94724.4|94676|94651|1228
1583852400000|2020-03-10 15:00:00|94692.2|94667.2|94721|94696|94747.3|94720.3|94660.3|94621.5|1265
1583852700000|2020-03-10 15:05:00|94719.4|94694.4|94687.2|94662.2|94743.1|94710.3|94662.3|94628.9|1253
1583853000000|2020-03-10 15:10:00|94687.6|94662.6|94750.6|94725.6|94776|94745.8|94659.9|94625.9|1218
1583853300000|2020-03-10 15:15:00|94764.4|94714.4|94807.9|94757.9|94830|94785.3|94723.5|94687.9|1229
1583853600000|2020-03-10 15:20:00|94806.7|94756.7|94722|94672|94811|94774.4|94685.4|94657.4|1250
1583853900000|2020-03-10 15:25:00|94724.6|94674.6|94733.3|94708.3|94771.3|94721.3|94690.5|94644.4|1265
1583854200000|2020-03-10 15:30:00|94734.9|94709.9|94858.2|94808.2|94900|94850|94731.4|94706.4|1248
1583854500000|2020-03-10 15:35:00|94854.9|94804.9|94842.6|94792.6|94874.9|94824.9|94800.9|94750.9|1260
1583854800000|2020-03-10 15:40:00|94842.3|94792.3|94791.7|94741.7|94905|94866.2|94790.2|94740.2|1260
1583855100000|2020-03-10 15:45:00|94792.1|94742.1|94743.7|94693.7|94795.7|94745.7|94709.1|94662|1248
1583855400000|2020-03-10 15:50:00|94744|94694|94880.4|94830.4|94891.5|94841.5|94720.1|94675.1|1249
1583855700000|2020-03-10 15:55:00|94880.5|94830.5|95085.5|95060.5|95093.8|95060.6|94868.4|94818.4|1278
1583856000000|2020-03-10 16:00:00|95098.9|95048.9|95048.4|94998.4|95122.7|95082.1|94996.3|94946.3|1286
1583856300000|2020-03-10 16:05:00|95048.7|94998.7|95027.6|94977.6|95137.2|95087.2|94981.9|94931.9|1284
1583856600000|2020-03-10 16:10:00|95031.3|94981.3|95086.4|95036.4|95132.5|95082.5|94974|94924|1270
1583856900000|2020-03-10 16:15:00|95086.2|95036.2|95175.6|95125.6|95194.8|95144.8|95081.8|95031.8|1265
1583857200000|2020-03-10 16:20:00|95176.6|95126.6|95323|95273|95356.1|95306.1|95176.6|95126.6|1272
1583857500000|2020-03-10 16:25:00|95324.8|95274.8|95307.1|95257.1|95334.7|95284.7|95244.8|95194.8|1283
1583857800000|2020-03-10 16:30:00|95309.4|95259.4|95273.6|95223.6|95315.1|95265.1|95234.4|95184.4|1259
1583858100000|2020-03-10 16:35:00|95274.6|95224.6|95239.8|95189.8|95325.4|95275.4|95206.8|95156.8|1266
1583858400000|2020-03-10 16:40:00|95239.3|95189.3|95207.7|95136.5|95360.5|95310.5|95188.6|95136.5|1259
1583858700000|2020-03-10 16:45:00|95208|95158|95289|95239|95303.3|95253.3|95206.9|95152.4|1264
1583859000000|2020-03-10 16:50:00|95288.8|95238.8|95336.9|95286.9|95383.4|95333.4|95245.2|95195.2|1243
1583859300000|2020-03-10 16:55:00|95333|95283|95346.9|95296.9|95359.1|95309.1|95294.7|95244.7|1255
1583859600000|2020-03-10 17:00:00|95346.5|95296.5|95383.9|95333.9|95405.6|95355.6|95337.9|95287.9|1271
1583859900000|2020-03-10 17:05:00|95384.3|95334.3|95399.6|95349.6|95422.1|95372.1|95372.7|95322.7|1212
1583860200000|2020-03-10 17:10:00|95400.3|95350.3|95387.7|95337.7|95415.7|95365.7|95380.8|95330.8|1204
1583860500000|2020-03-10 17:15:00|95387|95337|95427.9|95377.9|95458.6|95408.6|95384.3|95334.3|1222
1583860800000|2020-03-10 17:20:00|95427.1|95377.1|95435.9|95385.9|95459.7|95409.7|95404.6|95354.6|1230
1583861100000|2020-03-10 17:25:00|95435.8|95385.8|95422|95372|95445.8|95408.3|95376.4|95326.4|1235
1583861400000|2020-03-10 17:30:00|95422.5|95372.5|95454.7|95404.7|95457.6|95418.8|95400.2|95360.9|1242
1583861700000|2020-03-10 17:35:00|95454.6|95404.6|95364.5|95314.5|95483.6|95446.1|95355.1|95305.1|1228
1583862000000|2020-03-10 17:40:00|95364.3|95314.3|95337.8|95287.8|95383.2|95333.2|95314.1|95272.5|1196
1583862300000|2020-03-10 17:45:00|95338|95288|95326.6|95276.6|95345|95295|95316|95266|1159
1583862600000|2020-03-10 17:50:00|95325.9|95275.9|95320.2|95270.2|95336.6|95287.2|95307.5|95257.5|1119
1583862900000|2020-03-10 17:55:00|95318.4|95268.4|95321.1|95271.1|95331.2|95281.2|95293.2|95243.2|1170
1583863200000|2020-03-10 18:00:00|95322.5|95272.5|95315.7|95265.7|95332|95282|95270.4|95220.4|1220
1583863500000|2020-03-10 18:05:00|95315.1|95265.1|95301.3|95251.3|95318.6|95268.6|95254.1|95215.3|1204
1583863800000|2020-03-10 18:10:00|95301|95251|95346.4|95296.4|95347|95297|95271.2|95221.2|1261
1583864100000|2020-03-10 18:15:00|95346.8|95296.8|95413|95363|95414.9|95364.9|95346.8|95296.8|1183
1583864400000|2020-03-10 18:20:00|95413.1|95363.1|95426.8|95376.8|95452.9|95402.9|95394.8|95344.8|1155
1583864700000|2020-03-10 18:25:00|95426.6|95376.6|95437.1|95387.1|95468.8|95418.8|95384.3|95334.3|1180
1583865000000|2020-03-10 18:30:00|95437|95387|95304.5|95254.5|95437|95387|95302.1|95252.1|1185
1583865300000|2020-03-10 18:35:00|95305.6|95255.6|95336.1|95286.1|95358.4|95308.4|95297.7|95247.7|1157
1583865600000|2020-03-10 18:40:00|95339.2|95289.2|95377.7|95327.7|95379.1|95329.1|95317.5|95267.5|1153
1583865900000|2020-03-10 18:45:00|95376.2|95326.2|95380.6|95330.6|95400.9|95350.9|95320.9|95270.9|1204
1583866200000|2020-03-10 18:50:00|95380.7|95330.7|95391.2|95341.2|95409.6|95359.6|95375.5|95325.5|1181
1583866500000|2020-03-10 18:55:00|95390.1|95340.1|95312.1|95262.1|95391.6|95348.8|95299.1|95258.8|1232
1583866800000|2020-03-10 19:00:00|95329.1|95279.1|95364.5|95314.5|95413.9|95363.9|95321.4|95279.1|1195
1583867100000|2020-03-10 19:05:00|95363.5|95313.5|95386|95336|95388.2|95340.1|95318.8|95268.8|1222
1583867400000|2020-03-10 19:10:00|95388.2|95338.2|95407.9|95357.9|95430.9|95380.9|95364.8|95314.8|1187
1583867700000|2020-03-10 19:15:00|95407.7|95357.7|95369.8|95319.8|95426.4|95376.4|95369.7|95319.7|1196
1583868000000|2020-03-10 19:20:00|95367.9|95317.9|95357.7|95307.7|95449.6|95399.6|95346.3|95296.3|1215
1583868300000|2020-03-10 19:25:00|95357.1|95307.1|95318.3|95268.3|95364|95314|95294.1|95259.2|1213
1583868600000|2020-03-10 19:30:00|95320|95270|95303.1|95253.1|95360.2|95310.2|95297.4|95247.4|1221
1583868900000|2020-03-10 19:35:00|95303.4|95253.4|95367.3|95317.3|95382.1|95332.1|95298.7|95248.7|1159
1583869200000|2020-03-10 19:40:00|95368.2|95318.2|95309.7|95259.7|95379.5|95329.5|95302.4|95252.4|1143
1583869500000|2020-03-10 19:45:00|95309.9|95259.9|95315.8|95265.8|95338.8|95293.5|95281.1|95238.1|1145
1583869800000|2020-03-10 19:50:00|95312.1|95262.1|95314.1|95264.1|95322.5|95272.5|95279.1|95229.1|1139
1583870100000|2020-03-10 19:55:00|95314|95264|95321.9|95271.9|95370.4|95320.4|95296.9|95246.9|1185
1583870400000|2020-03-10 20:00:00|95328.9|95278.9|95324.4|95274.4|95362.8|95312.8|95318.6|95268.6|1058
1583870700000|2020-03-10 20:05:00|95324.3|95274.3|95298.2|95248.2|95326.1|95276.1|95281.6|95231.5|854
1583871000000|2020-03-10 20:10:00|95298.5|95248.5|95273.8|95223.8|95304.7|95252.5|95273.8|95223.8|768
1583871300000|2020-03-10 20:15:00|95273.4|95223.4|95328.3|95278.3|95333.5|95283.5|95272.8|95222.8|800
1583871600000|2020-03-10 20:20:00|95328|95278|95381.4|95331.4|95384.7|95334.7|95306.1|95256.1|799
1583871900000|2020-03-10 20:25:00|95380.9|95330.9|95349.8|95299.8|95381|95331|95346.8|95296.8|936
1583872200000|2020-03-10 20:30:00|95355.4|95305.4|95328.1|95278.1|95367.5|95317.5|95320.7|95270.7|759
1583872500000|2020-03-10 20:35:00|95329.3|95279.3|95300.7|95250.7|95343.4|95293.4|95298|95248|661
1583872800000|2020-03-10 20:40:00|95299.8|95249.8|95282.6|95232.6|95313.9|95263.9|95264|95204.2|663
1583873100000|2020-03-10 20:45:00|95282.5|95232.5|95209.6|95159.6|95283.5|95233.5|95204.6|95140.6|759
1583873400000|2020-03-10 20:50:00|95209.3|95159.3|95242.5|95167.1|95246.5|95183.9|95205.4|95148.1|851
1583873700000|2020-03-10 20:55:00|95241.7|95168|95266.2|95139.8|95278.7|95173.6|95237.2|95132.7|1066
1583874000000|2020-03-10 21:00:00|95277.3|95140.3|95238.1|95148.4|95286.5|95170.5|95236.5|95112.9|175
1583874300000|2020-03-10 21:05:00|95244.2|95141.4|95300.7|95121|95341.5|95154.2|95242.6|95105.9|284
1583874600000|2020-03-10 21:10:00|95317.5|95119.8|95251.4|95092.4|95333.6|95143.9|95176.3|94976.3|451
1583874900000|2020-03-10 21:15:00|95251.7|95092.6|95278.3|95078.3|95321.2|95121.2|95251.7|95072.6|306
1583875200000|2020-03-10 21:20:00|95278.2|95078.2|95276|95076|95278.2|95083.9|95237.6|95037.6|422
1583875500000|2020-03-10 21:25:00|95276.1|95076.1|95262.3|95062.3|95316.7|95125.7|95261.1|95061.1|527
1583875800000|2020-03-10 21:30:00|95263|95063|95274.5|95074.5|95315.1|95117.3|95254.3|95058.2|536
1583876100000|2020-03-10 21:35:00|95278.4|95078.4|95269.3|95098.5|95289.2|95106.2|95254.5|95056.2|383
1583876400000|2020-03-10 21:40:00|95267.7|95103.5|95319.6|95119.6|95330.8|95130.8|95264.2|95064.2|562
1583876700000|2020-03-10 21:45:00|95319.9|95119.9|95284.3|95097.8|95352.8|95162.7|95284.3|95091.5|527
1583877000000|2020-03-10 21:50:00|95276.7|95097.2|95359.4|95159.4|95366.5|95166.5|95201.6|95001.6|717
1583877300000|2020-03-10 21:55:00|95357.9|95157.9|95321|95121|95376.1|95176.1|95297.4|95097.4|427
1583877600000|2020-03-10 22:00:00|95324.9|95124.9|95360.6|95160.6|95372.9|95173.3|95290.5|95094.6|887
1583877900000|2020-03-10 22:05:00|95360.8|95160.8|95241.9|95041.9|95367.2|95167.2|95177.1|95014.2|771
1583878200000|2020-03-10 22:10:00|95242.2|95042.2|95117.4|95013.8|95266.5|95098.9|95113|95013.4|749
1583878500000|2020-03-10 22:15:00|95120|95011.8|95096.1|94996|95121.2|95044.5|95039.9|94964.7|862
1583878800000|2020-03-10 22:20:00|95096.8|94993.5|95110|95031.2|95125.6|95050.5|95074.6|94982.8|766
1583879100000|2020-03-10 22:25:00|95110.1|95031.3|95052.8|95002.8|95119.7|95051.2|95052.8|94986.1|647
1583879400000|2020-03-10 22:30:00|95052.3|95002.3|95062.2|95012.2|95095.7|95026.3|95049.2|94975|652
1583879700000|2020-03-10 22:35:00|95074|95001.8|95083.1|94983.7|95092.6|95025|95058.2|94976.1|525
1583880000000|2020-03-10 22:40:00|95088.6|94982.1|95087.2|95004.3|95110.8|95039.7|95067.8|94982.1|481
1583880300000|2020-03-10 22:45:00|95085.8|95000.1|94986.9|94914.2|95090|95018.9|94972.7|94912.8|792
1583880600000|2020-03-10 22:50:00|94986.4|94913.7|95022.7|94952.7|95037.5|94978.1|94974.6|94907|706
1583880900000|2020-03-10 22:55:00|95012.6|94962.6|95012.3|94962.3|95036.9|94977.7|94999.6|94925.2|682
1583881200000|2020-03-10 23:00:00|95012.4|94962.4|95035.1|94985.1|95039.4|94987.3|95005|94948.3|786
1583881500000|2020-03-10 23:05:00|95035.8|94985.8|95048.6|94998.6|95050.2|95000.2|95026.8|94965.5|591
1583881800000|2020-03-10 23:10:00|95047.7|94997.7|95058|95008|95059.4|95009.4|95042|94992|519
1583882100000|2020-03-10 23:15:00|95057.9|95007.9|95123|95073|95129.3|95086.7|95055.6|95005.6|768
1583882400000|2020-03-10 23:20:00|95122.4|95072.4|95138.7|95088.7|95143.7|95093.7|95119|95069|735
1583882700000|2020-03-10 23:25:00|95137.8|95087.8|95174.4|95124.4|95177.3|95127.3|95133.6|95083.6|604
1583883000000|2020-03-10 23:30:00|95174.6|95124.6|95169.7|95119.7|95184|95134|95163.6|95113.6|697
1583883300000|2020-03-10 23:35:00|95170.5|95120.5|95164.9|95114.9|95179.8|95133.8|95158|95110.8|549
1583883600000|2020-03-10 23:40:00|95165.8|95115.8|95165.4|95115.4|95177.8|95127.8|95155.3|95105.3|643
1583883900000|2020-03-10 23:45:00|95165|95115|95101.7|95051.7|95171.5|95121.5|95087.9|95037.9|933
1583884200000|2020-03-10 23:50:00|95102.5|95052.5|95120.3|95070.3|95166.2|95116.2|95100.3|95050.3|859
1583884500000|2020-03-10 23:55:00|95123.5|95073.5|95194.9|95144.9|95195.3|95145.3|95121.4|95071.4|807
1583884800000|2020-03-11 00:00:00|95189.4|95139.4|95253.7|95203.7|95253.7|95203.7|95167.6|95117.6|874
1583885100000|2020-03-11 00:05:00|95253.5|95203.5|95266.4|95216.4|95282.5|95232.5|95223.7|95173.7|818
1583885400000|2020-03-11 00:10:00|95264.1|95214.1|95262.5|95144.1|95297.4|95247.4|95206.8|95137.1|819
1583885700000|2020-03-11 00:15:00|95261.3|95145.4|95202.6|95152.6|95264|95172.8|95174.7|95108.5|944
1583886000000|2020-03-11 00:20:00|95202.5|95152.5|95174.5|95124.5|95207.8|95157.8|95162.6|95112.6|811
1583886300000|2020-03-11 00:25:00|95174.1|95124.1|95191.8|95141.8|95204.3|95154.3|95164.1|95114.1|765
1583886600000|2020-03-11 00:30:00|95191.2|95141.2|95154.3|95104.3|95203.9|95153.9|95152|95102|835
1583886900000|2020-03-11 00:35:00|95154.4|95104.4|95198.6|95148.6|95218|95168|95148.8|95098.8|786
1583887200000|2020-03-11 00:40:00|95199.4|95149.4|95158.1|95108.1|95204.3|95154.3|95152.4|95102.4|902
1583887500000|2020-03-11 00:45:00|95158.2|95108.2|95149.5|95099.5|95186|95136|95136|95095.3|846
1583887800000|2020-03-11 00:50:00|95148.7|95098.7|95139.6|95089.6|95152.6|95102.6|95108|95058|874
1583888100000|2020-03-11 00:55:00|95137|95087|95163.9|95113.9|95165.8|95115.8|95127.1|95077.1|795
1583888400000|2020-03-11 01:00:00|95164|95114|95199|95149|95214.6|95164.6|95163|95113|950
1583888700000|2020-03-11 01:05:00|95199.4|95149.4|95194.8|95144.8|95218.5|95168.5|95138.9|95088.9|1000
1583889000000|2020-03-11 01:10:00|95194.7|95144.7|95169.1|95119.1|95199.3|95149.3|95166.3|95116.3|942
1583889300000|2020-03-11 01:15:00|95169.7|95119.7|95197.3|95147.3|95198.7|95148.7|95146.4|95096.4|859
1583889600000|2020-03-11 01:20:00|95197.5|95147.5|95139.6|95068.5|95211.5|95161.5|95110.6|95054.6|767
1583889900000|2020-03-11 01:25:00|95130.8|95080.8|95118|95068|95178.9|95115.8|95108.5|95058.5|932
1583890200000|2020-03-11 01:30:00|95118.2|95068.2|95133.2|95083.2|95158.1|95108.1|95118.2|95068.2|841
1583890500000|2020-03-11 01:35:00|95134.1|95084.1|95126.5|95076.5|95153.6|95103.6|95112.9|95062.9|877
1583890800000|2020-03-11 01:40:00|95124.8|95074.8|95099.1|95049.1|95129.4|95079.4|95082.8|95032.8|836
1583891100000|2020-03-11 01:45:00|95100.2|95050.2|95077.5|95027.5|95106.7|95056.7|95058.9|94993|947
1583891400000|2020-03-11 01:50:00|95078.7|95028.7|95091.2|95041.2|95123.6|95051.5|95047.7|94968.7|950
1583891700000|2020-03-11 01:55:00|95089|95039|95086.7|95036.7|95100.2|95050.2|95080.8|95030.8|852
1583892000000|2020-03-11 02:00:00|95087.7|95037.7|95058.1|95008.1|95089.8|95039.8|95057.5|95007.5|790
1583892300000|2020-03-11 02:05:00|95058.2|95008.2|95076.1|95026.1|95082.9|95032.9|95043.2|94993.2|775
1583892600000|2020-03-11 02:10:00|95075.8|95025.8|95097.9|95047.9|95104.7|95054.7|95067.3|95017.3|798
1583892900000|2020-03-11 02:15:00|95097.1|95047.1|95090.9|95040.9|95104.7|95054.7|95074.1|95024.1|806
1583893200000|2020-03-11 02:20:00|95090.5|95040.5|95097.8|95047.8|95099.5|95049.5|95066|95016|637
1583893500000|2020-03-11 02:25:00|95097.5|95047.5|95121.9|95071.9|95126.9|95076.9|95089.8|95039.8|741
1583893800000|2020-03-11 02:30:00|95121.8|95071.8|95084.3|95034.3|95128.1|95078.1|95082.7|95032.7|775
1583894100000|2020-03-11 02:35:00|95085.2|95035.2|95120.1|95070.1|95121.1|95071.1|95083.6|95033.6|774
1583894400000|2020-03-11 02:40:00|95121|95071|94958.1|94863.5|95144.5|95094.5|94956.8|94845.6|749
1583894700000|2020-03-11 02:45:00|94959.2|94861.8|94940.8|94890.8|94979.9|94920.6|94930.2|94848.8|817
1583895000000|2020-03-11 02:50:00|94940.2|94890.2|94934.8|94884.8|94979.6|94919.3|94927.2|94862.2|783
1583895300000|2020-03-11 02:55:00|94934.5|94884.5|94938.2|94888.2|94945.8|94895.8|94914|94864|678
1583895600000|2020-03-11 03:00:00|94937.4|94887.4|95059.2|95009.2|95064.6|95011.4|94923.9|94873.9|848
1583895900000|2020-03-11 03:05:00|95059.3|95009.3|95095.2|95045.2|95107.3|95057.3|95057.1|95007.1|750
1583896200000|2020-03-11 03:10:00|95095.3|95045.3|95108.5|95058.5|95110|95060|95089.7|95039.7|573
1583896500000|2020-03-11 03:15:00|95108.3|95058.3|95104.5|95054.5|95130.4|95080.4|95097|95047|651
1583896800000|2020-03-11 03:20:00|95104|95054|95059.1|95009.1|95108.5|95058.5|95059.1|95009.1|737
1583897100000|2020-03-11 03:25:00|95059.5|95009.5|95079.9|95029.9|95091.5|95041.5|95057.5|95007.5|714
1583897400000|2020-03-11 03:30:00|95079.4|95029.4|95009.8|94959.8|95082|95032|95004.9|94954.9|879
1583897700000|2020-03-11 03:35:00|95008.9|94958.9|94999.2|94949.2|95034.5|94984.5|94981.8|94931.8|832
1583898000000|2020-03-11 03:40:00|94999.1|94949.1|95014.8|94964.8|95017.1|94967.1|94978.6|94928.6|834
1583898300000|2020-03-11 03:45:00|95014.9|94964.9|94994.2|94944.2|95027.1|94977.1|94990.9|94940.9|745
1583898600000|2020-03-11 03:50:00|94993.1|94943.1|95025.8|94975.8|95027.8|94977.8|94990.3|94940.3|716
1583898900000|2020-03-11 03:55:00|95025.1|94975.1|95041.5|94991.5|95068.5|95018.5|95024.6|94974.6|727
1583899200000|2020-03-11 04:00:00|95040.6|94990.6|94981.1|94931.1|95042.1|94992.1|94966.8|94916.8|909
1583899500000|2020-03-11 04:05:00|94981.3|94931.3|95000.2|94950.2|95005.4|94955.4|94973.4|94923.4|803
1583899800000|2020-03-11 04:10:00|95001.2|94951.2|94978.6|94928.6|95004.9|94954.9|94974.7|94924.7|540
1583900100000|2020-03-11 04:15:00|94978.7|94928.7|94982.3|94932.3|94990.6|94940.6|94970.1|94920.1|537
1583900400000|2020-03-11 04:20:00|94983.6|94933.6|95011.6|94961.6|95012.7|94962.7|94981.2|94931.2|551
1583900700000|2020-03-11 04:25:00|95006.8|94956.8|94994.6|94944.6|95012.5|94962.5|94991.3|94941.3|625
1583901000000|2020-03-11 04:30:00|94994.9|94944.9|94959|94909|94998.3|94948.3|94952.3|94901.9|657
1583901300000|2020-03-11 04:35:00|94959.2|94909.2|94961.9|94911.9|94972.9|94922.9|94953.9|94903.9|654
1583901600000|2020-03-11 04:40:00|94963.8|94913.8|94980.5|94930.5|94987.8|94937.8|94957.7|94907.7|565
1583901900000|2020-03-11 04:45:00|94980.4|94930.4|94980.1|94930.1|94987.6|94937.6|94975|94925|577
1583902200000|2020-03-11 04:50:00|94979.1|94929.1|94960.5|94910.5|94979.1|94929.1|94957.6|94907.6|706
1583902500000|2020-03-11 04:55:00|94960.6|94910.6|94973.3|94892.8|95002.4|94941.5|94946.3|94890.2|681
1583902800000|2020-03-11 05:00:00|94972.9|94893.7|94907.3|94857.3|94972.9|94909|94896.5|94846.5|877
1583903100000|2020-03-11 05:05:00|94906.4|94856.4|94891.9|94798.5|94928.2|94878.2|94860.8|94780.2|899
1583903400000|2020-03-11 05:10:00|94890.6|94797.7|94953.5|94863.1|94979.7|94894.6|94868.3|94797.7|1083
1583903700000|2020-03-11 05:15:00|94959|94856.8|94903.1|94816.6|94968.3|94865.8|94842.6|94714.2|1022
1583904000000|2020-03-11 05:20:00|94904.4|94815.5|94956.1|94885|94971.1|94911.8|94900.2|94803.2|1010
1583904300000|2020-03-11 05:25:00|94963.1|94882.9|94993.9|94911.8|95011.9|94951.7|94946.6|94872.2|963
1583904600000|2020-03-11 05:30:00|94992.2|94910.7|94969.3|94885.4|95013.3|94928.6|94927.6|94857.1|1006
1583904900000|2020-03-11 05:35:00|94972.9|94887.5|94999.6|94949.6|95002.3|94951.5|94952.5|94880.5|894
1583905200000|2020-03-11 05:40:00|94998.8|94948.8|95001.4|94951.4|95004.1|94954.1|94978.4|94928.4|882
1583905500000|2020-03-11 05:45:00|95001.9|94951.9|94994.5|94918.1|95023.8|94971.7|94974|94918.1|916
1583905800000|2020-03-11 05:50:00|94994.7|94916.6|94957.4|94880|95003.1|94941.7|94914|94859.7|1024
1583906100000|2020-03-11 05:55:00|94957|94880.6|94934.1|94884.1|94965.8|94911.4|94928.3|94861.5|845
1583906400000|2020-03-11 06:00:00|94932.8|94882.8|94914.5|94864.5|95041.3|94975.7|94912.9|94862.9|1217
1583906700000|2020-03-11 06:05:00|94903.7|94853.7|94920.5|94870.5|95030.5|94980.5|94903.7|94849.2|1124
1583907000000|2020-03-11 06:10:00|94920.1|94870.1|94924.6|94874.6|94984|94926.5|94892.9|94835.8|987
1583907300000|2020-03-11 06:15:00|94925.7|94875.7|94908.8|94836.4|94994.9|94932.2|94899.3|94836.4|1013
1583907600000|2020-03-11 06:20:00|94910.1|94836.3|94952.8|94864.1|94960.1|94869.8|94824.6|94774.6|1084
1583907900000|2020-03-11 06:25:00|94954.8|94904.8|95024|94946.8|95027.4|94966.2|94954.8|94870.9|1141
1583908200000|2020-03-11 06:30:00|95023.2|94946.5|94897.7|94847.7|95032.8|94967.4|94895.4|94845.4|1133
1583908500000|2020-03-11 06:35:00|94898|94848|94872.5|94792.4|94910.6|94860.6|94823.3|94755.9|1062
1583908800000|2020-03-11 06:40:00|94871.4|94792|94869.1|94755.3|94892.1|94828.4|94801.3|94747.5|1151
1583909100000|2020-03-11 06:45:00|94869.9|94754.9|94859.7|94809.7|94911.7|94809.8|94768.2|94710.3|1132
1583909400000|2020-03-11 06:50:00|94858.4|94808.4|94883.8|94809.8|94928.7|94848|94846|94794.5|1138
1583909700000|2020-03-11 06:55:00|94883.7|94811.2|94827.7|94777.7|94904.3|94853.8|94821.8|94753.6|1158
1583910000000|2020-03-11 07:00:00|94835.6|94760.4|94954.6|94904.6|94989.1|94912.9|94784.3|94734.3|1304
1583910300000|2020-03-11 07:05:00|94953.2|94903.2|94958.5|94908.5|94994.6|94944.6|94914.1|94864.1|1254
1583910600000|2020-03-11 07:10:00|94960.9|94910.9|94965.5|94915.5|94975.7|94925.7|94901.7|94851.7|1210
1583910900000|2020-03-11 07:15:00|94965.2|94915.2|94785.6|94735.6|94986.8|94936.8|94769.8|94719.8|1261
1583911200000|2020-03-11 07:20:00|94785.2|94735.2|94832.3|94782.3|94977.5|94927.5|94772.8|94722.8|1222
1583911500000|2020-03-11 07:25:00|94833.5|94783.5|94764.6|94714.6|94876.4|94826.4|94753.6|94703.6|1215
1583911800000|2020-03-11 07:30:00|94765.1|94715.1|94789.6|94739.6|94810.4|94752.1|94726.1|94676.1|1180
1583912100000|2020-03-11 07:35:00|94790.4|94740.4|94731.4|94681.4|94841.7|94789.6|94712|94662|1149
1583912400000|2020-03-11 07:40:00|94731.2|94681.2|94741|94691|94764.3|94714.3|94729.4|94679.4|1106
1583912700000|2020-03-11 07:45:00|94741.8|94691.8|94700.8|94650.8|94784.7|94734.7|94639.4|94589.4|1164
1583913000000|2020-03-11 07:50:00|94698.1|94648.1|94712.1|94662.1|94732.7|94682.7|94625.2|94575.2|1133
1583913300000|2020-03-11 07:55:00|94713.9|94663.9|94674.8|94624.8|94737|94687|94641|94591|1213
1583913600000|2020-03-11 08:00:00|94676.4|94626.4|94679.6|94654.6|94733.6|94684.7|94643.6|94593.6|1232
1583913900000|2020-03-11 08:05:00|94680.5|94655.5|94728.2|94678.2|94781.4|94737|94669.9|94619.9|1237
1583914200000|2020-03-11 08:10:00|94727.6|94677.6|94800.9|94775.9|94811.3|94783.7|94692|94654.7|1239
1583914500000|2020-03-11 08:15:00|94800.7|94775.7|94758.7|94708.7|94836|94787|94738.2|94702.3|1205
1583914800000|2020-03-11 08:20:00|94757.7|94707.7|94830.5|94780.5|94831.5|94781.5|94749.9|94707.7|1203
1583915100000|2020-03-11 08:25:00|94830|94780|94894.5|94844.5|94926.4|94878.1|94818.7|94768.7|1282
1583915400000|2020-03-11 08:30:00|94896.6|94846.6|94834.9|94784.9|94904.1|94868.6|94816.8|94766.8|1233
1583915700000|2020-03-11 08:35:00|94833.3|94783.3|94811.7|94761.7|94854.1|94829.1|94747.3|94697.6|1165
1583916000000|2020-03-11 08:40:00|94810.2|94760.2|94784.3|94734.3|94822.1|94778.7|94743.9|94693.9|1174
1583916300000|2020-03-11 08:45:00|94783.9|94733.9|94840.7|94790.7|94852.1|94802.1|94702.6|94652.6|1222
1583916600000|2020-03-11 08:50:00|94839.6|94789.6|94781.9|94731.9|94902.1|94862.9|94755|94705|1216
1583916900000|2020-03-11 08:55:00|94783.2|94733.2|94897.1|94847.1|94940.6|94890.6|94776.4|94726.4|1244
1583917200000|2020-03-11 09:00:00|94900.7|94850.7|94762.8|94712.8|94916.7|94866.7|94721.2|94684.2|1216
1583917500000|2020-03-11 09:05:00|94763.3|94713.3|94814.2|94764.2|94828.4|94778.4|94748.6|94698.6|1187
1583917800000|2020-03-11 09:10:00|94814.6|94764.6|94787.2|94737.2|94856.8|94808.6|94749.2|94699.2|1180
1583918100000|2020-03-11 09:15:00|94783.9|94733.9|94733.8|94683.8|94816.8|94766.8|94704.9|94654.9|1164
1583918400000|2020-03-11 09:20:00|94733.7|94683.7|94760.8|94710.8|94763.5|94725.5|94704.8|94673|1164
1583918700000|2020-03-11 09:25:00|94760.6|94710.6|94795.7|94745.7|94837|94787|94757.4|94707.4|1158
1583919000000|2020-03-11 09:30:00|94796.3|94746.3|94787.1|94737.1|94817.3|94767.3|94757.2|94707.2|1146
1583919300000|2020-03-11 09:35:00|94783.7|94733.7|94807.4|94757.4|94827.4|94777.4|94741.6|94691.6|1176
1583919600000|2020-03-11 09:40:00|94802.4|94752.4|94917.2|94867.2|94922.7|94872.7|94796.2|94746.2|1148
1583919900000|2020-03-11 09:45:00|94919.2|94869.2|94886.9|94836.9|94934|94884|94879.8|94829.8|1175
1583920200000|2020-03-11 09:50:00|94886.8|94836.8|95039.6|94989.6|95043|94993|94870|94820|1198
1583920500000|2020-03-11 09:55:00|95041.2|94991.2|95059.1|95009.1|95075.9|95038|95007.5|94957.5|1144
1583920800000|2020-03-11 10:00:00|95058.7|95008.7|94973.5|94923.5|95060.5|95022|94972.5|94922.5|1130
1583921100000|2020-03-11 10:05:00|94974.7|94924.7|94965.2|94915.2|94985.8|94935.8|94951.3|94905.3|1139
1583921400000|2020-03-11 10:10:00|94960.2|94910.2|94810.6|94760.6|94971.1|94921.1|94801.6|94760.5|1136
1583921700000|2020-03-11 10:15:00|94810.2|94760.2|94806.5|94756.5|94857.4|94823.6|94775.5|94740.7|1050
1583922000000|2020-03-11 10:20:00|94805.2|94755.2|94853.6|94803.6|94856.9|94806.9|94801.6|94751.6|963
1583922300000|2020-03-11 10:25:00|94854.1|94804.1|94925|94875|94937.5|94887.5|94843.3|94793.3|1088
1583922600000|2020-03-11 10:30:00|94924.3|94874.3|94910.5|94860.5|94944.3|94894.3|94886.2|94839.3|1118
1583922900000|2020-03-11 10:35:00|94910.3|94860.3|94932.6|94882.6|94951.9|94916.6|94894.3|94844.3|1158
1583923200000|2020-03-11 10:40:00|94933.3|94883.3|94894.1|94844.1|94939.1|94889.1|94863.5|94813.5|1141
1583923500000|2020-03-11 10:45:00|94893.7|94843.7|94832.8|94782.8|94943.2|94893.2|94821.3|94771.3|1177
1583923800000|2020-03-11 10:50:00|94832.3|94782.3|94801.9|94751.9|94840.2|94790.2|94793.5|94743.5|1153
1583924100000|2020-03-11 10:55:00|94801.8|94751.8|94735.4|94685.4|94804.1|94754.1|94719.7|94669.7|1096
1583924400000|2020-03-11 11:00:00|94736.1|94686.1|94734.9|94684.9|94773.5|94723.5|94710.5|94661|1112
1583924700000|2020-03-11 11:05:00|94734.1|94684.1|94766.3|94716.3|94802.9|94752.9|94718.9|94668.9|1140
1583925000000|2020-03-11 11:10:00|94766.9|94716.9|94725.4|94675.4|94793.6|94750.9|94723.5|94673.5|1118
1583925300000|2020-03-11 11:15:00|94725.2|94675.2|94689.2|94639.2|94731.1|94681.1|94683.5|94633.5|1133
1583925600000|2020-03-11 11:20:00|94687.8|94637.8|94672|94622|94698.8|94650.2|94647.2|94606.6|1104
1583925900000|2020-03-11 11:25:00|94672.5|94622.5|94646.7|94596.7|94691.1|94641.1|94643.9|94593.9|1116
1583926200000|2020-03-11 11:30:00|94646.1|94596.1|94631.2|94581.2|94686.4|94636.4|94591.3|94541.3|1079
1583926500000|2020-03-11 11:35:00|94631.6|94581.6|94633.9|94583.9|94646.8|94608.6|94614.5|94564.5|1106
1583926800000|2020-03-11 11:40:00|94632.2|94582.2|94680|94630|94680.2|94630.2|94624.5|94574.5|1039
1583927100000|2020-03-11 11:45:00|94679.8|94629.8|94651.4|94601.4|94737.8|94687.8|94644.4|94594.4|1137
1583927400000|2020-03-11 11:50:00|94651|94601|94733.7|94683.7|94735.4|94685.4|94650.7|94600.7|1145
1583927700000|2020-03-11 11:55:00|94732.8|94682.8|94715.6|94665.6|94752.9|94727.9|94713|94663|1128
1583928000000|2020-03-11 12:00:00|94714.9|94664.9|94687.8|94637.8|94733.8|94683.8|94666.1|94616.1|1245
1583928300000|2020-03-11 12:05:00|94686.8|94636.8|94564.9|94514.9|94695.6|94645.6|94564.5|94514.5|1158
1583928600000|2020-03-11 12:10:00|94563.6|94513.6|94545.2|94495.2|94573.3|94533.6|94506.6|94456.6|1229
1583928900000|2020-03-11 12:15:00|94545.4|94495.4|94556.8|94531.8|94603.2|94556.1|94544.7|94494.7|1203
1583929200000|2020-03-11 12:20:00|94554.6|94529.6|94474.1|94449.1|94610|94585|94470.4|94445.4|1248
1583929500000|2020-03-11 12:25:00|94474.5|94449.5|94506|94407.4|94506|94470.7|94427|94391.4|1176
1583929800000|2020-03-11 12:30:00|94509.6|94405|94552.7|94527.7|94561.9|94536.9|94447.5|94390.8|1160
1583930100000|2020-03-11 12:35:00|94555.6|94530.6|94499.4|94474.4|94555.6|94530.6|94479.4|94454.4|1233
1583930400000|2020-03-11 12:40:00|94498.2|94473.2|94501.2|94476.2|94558|94533|94486.3|94461.3|1246
1583930700000|2020-03-11 12:45:00|94502.1|94477.1|94608.6|94583.6|94617.4|94592.4|94495.1|94470.1|1184
1583931000000|2020-03-11 12:50:00|94605.7|94580.7|94611.5|94586.5|94617.7|94592.7|94576.8|94551.8|1185
1583931300000|2020-03-11 12:55:00|94611.8|94586.8|94599.1|94574.1|94626.5|94601.5|94564.8|94539.8|1224
1583931600000|2020-03-11 13:00:00|94601.1|94576.1|94626.5|94601.5|94635.7|94610.7|94595.8|94570.8|1169
1583931900000|2020-03-11 13:05:00|94628.1|94603.1|94639.9|94614.9|94649|94624|94593.6|94568.6|1117
1583932200000|2020-03-11 13:10:00|94640.1|94615.1|94614.1|94589.1|94688.6|94663.6|94608.2|94583.2|1144
1583932500000|2020-03-11 13:15:00|94613.3|94588.3|94566.5|94541.5|94665.9|94640.9|94566.5|94541.5|1201
1583932800000|2020-03-11 13:20:00|94566.9|94541.9|94507.7|94482.7|94587.2|94562.2|94499|94474|1206
1583933100000|2020-03-11 13:25:00|94507.8|94482.8|94419.3|94394.3|94508.2|94483.2|94400.5|94375.5|1168
1583933400000|2020-03-11 13:30:00|94419.5|94394.5|94341.4|94316.4|94421.1|94396.1|94297|94272|1242
1583933700000|2020-03-11 13:35:00|94343.4|94318.4|94379.1|94354.1|94398.3|94373.3|94329.8|94304.8|1234
1583934000000|2020-03-11 13:40:00|94379.7|94354.7|94452.3|94427.3|94479.1|94440.3|94370.1|94345.1|1258
1583934300000|2020-03-11 13:45:00|94453.3|94428.3|94475.6|94450.6|94495|94470|94421.6|94396.6|1255
1583934600000|2020-03-11 13:50:00|94477|94452|94446.3|94421.3|94506.1|94481.1|94411.4|94386.4|1205
1583934900000|2020-03-11 13:55:00|94446.9|94421.9|94456.5|94431.5|94474.1|94449.1|94422.9|94397.9|1200
1583935200000|2020-03-11 14:00:00|94456.1|94431.1|94480.1|94455.1|94542.4|94517.4|94444.5|94419.5|1238
1583935500000|2020-03-11 14:05:00|94479.4|94454.4|94556.9|94531.9|94566.3|94541.3|94458.1|94433.1|1227
1583935800000|2020-03-11 14:10:00|94556.8|94531.8|94637.1|94612.1|94643.3|94618.3|94528.7|94503.7|1197
1583936100000|2020-03-11 14:15:00|94636.7|94611.7|94666.3|94641.3|94728.7|94703.7|94625.4|94600.4|1192
1583936400000|2020-03-11 14:20:00|94663.6|94638.6|94651|94626|94679.4|94654.4|94617.8|94592.8|1221
1583936700000|2020-03-11 14:25:00|94649.6|94624.6|94589.9|94564.9|94685.3|94660.3|94585.9|94560.9|1220
1583937000000|2020-03-11 14:30:00|94588.3|94563.3|94612.6|94587.6|94627.8|94602.8|94569|94544|1214
1583937300000|2020-03-11 14:35:00|94612.1|94587.1|94700.5|94675.5|94725.6|94700.6|94599.5|94574.5|1240
1583937600000|2020-03-11 14:40:00|94699.9|94674.9|94699.6|94674.6|94732.4|94707.4|94674.1|94649.1|1217
1583937900000|2020-03-11 14:45:00|94697.5|94672.5|94835.5|94810.5|94856.9|94831.9|94691|94666|1224
1583938200000|2020-03-11 14:50:00|94833.1|94808.1|94844.6|94819.6|94870.8|94845.8|94802.9|94777.9|1207
1583938500000|2020-03-11 14:55:00|94845.3|94820.3|94805|94780|94901.9|94876.9|94781.6|94756.6|1262
1583938800000|2020-03-11 15:00:00|94803.2|94778.2|94805.4|94780.4|94811.1|94786.1|94724.1|94699.1|1211
1583939100000|2020-03-11 15:05:00|94807.8|94782.8|94925.5|94900.5|94932.7|94907.7|94805.4|94780.4|1247
1583939400000|2020-03-11 15:10:00|94925.9|94900.9|95061.8|95036.8|95064.3|95039.3|94905.2|94880.2|1251
1583939700000|2020-03-11 15:15:00|95062.7|95037.7|95131.3|95106.3|95172.5|95147.5|95032.8|95007.8|1258
1583940000000|2020-03-11 15:20:00|95131.8|95106.8|95046.8|95021.8|95135.5|95110.5|95036.3|95011.3|1233
1583940300000|2020-03-11 15:25:00|95046.6|95021.6|95041.1|95016.1|95082.7|95057.7|95014|94989|1224
1583940600000|2020-03-11 15:30:00|95041.6|95016.6|95008.1|94983.1|95043.7|95018.7|94963.6|94938.6|1264
1583940900000|2020-03-11 15:35:00|95007.6|94982.6|95087.8|95062.8|95125.7|95100.7|94940.9|94915.9|1256
1583941200000|2020-03-11 15:40:00|95087.4|95062.4|94916.8|94891.8|95098.6|95073.6|94912.4|94887.4|1261
1583941500000|2020-03-11 15:45:00|94917.9|94892.9|94969.1|94944.1|94987.9|94962.9|94909.1|94884.1|1238
1583941800000|2020-03-11 15:50:00|94969.2|94944.2|95113.5|95088.5|95113.5|95088.5|94936|94911|1256
1583942100000|2020-03-11 15:55:00|95114.1|95089.1|94980.3|94955.3|95122|95097|94934.7|94909.7|1276
1583942400000|2020-03-11 16:00:00|94980.5|94955.5|95095.5|95070.5|95111.7|95086.7|94953.3|94928.3|1274
1583942700000|2020-03-11 16:05:00|95097.1|95072.1|95156.9|95131.9|95180.3|95155.3|95089.5|95064.5|1231
1583943000000|2020-03-11 16:10:00|95158.4|95133.4|95248.3|95223.3|95263.7|95238.7|95145.3|95120.3|1261
1583943300000|2020-03-11 16:15:00|95248.4|95223.4|95209.5|95184.5|95262.3|95237.3|95176.7|95151.7|1259
1583943600000|2020-03-11 16:20:00|95208.2|95183.2|95204.3|95179.3|95250.3|95225.3|95181.5|95156.5|1239
1583943900000|2020-03-11 16:25:00|95203.7|95178.7|95231|95206|95265.8|95240.8|95189.6|95164.6|1198
1583944200000|2020-03-11 16:30:00|95232.9|95207.9|95236.6|95211.6|95285.1|95260.1|95229.1|95204.1|1199
1583944500000|2020-03-11 16:35:00|95236|95211|95321|95296|95336.5|95311.5|95220.3|95195.3|1166
1583944800000|2020-03-11 16:40:00|95321.3|95296.3|95337.1|95312.1|95338.2|95313.2|95274.4|95249.4|1142
1583945100000|2020-03-11 16:45:00|95339.7|95314.7|95366.9|95341.9|95377.2|95352.2|95300.1|95275.1|1142
1583945400000|2020-03-11 16:50:00|95369.1|95344.1|95311.7|95286.7|95370|95345|95267.2|95242.2|1138
1583945700000|2020-03-11 16:55:00|95311.6|95286.6|95325.2|95300.2|95362.2|95337.2|95295.2|95270.2|1168
1583946000000|2020-03-11 17:00:00|95325.3|95300.3|95304.5|95279.5|95352.8|95327.8|95279.2|95254.2|1212
1583946300000|2020-03-11 17:05:00|95304.4|95279.4|95254.7|95229.7|95304.4|95279.4|95249.4|95224.4|1169
1583946600000|2020-03-11 17:10:00|95254.3|95229.3|95252.2|95227.2|95295.6|95270.6|95230.6|95205.6|1172
1583946900000|2020-03-11 17:15:00|95254.6|95229.6|95256.6|95231.6|95264.6|95239.6|95233.8|95208.8|1125
1583947200000|2020-03-11 17:20:00|95256.3|95231.3|95180.7|95155.7|95267.5|95242.5|95177.5|95152.5|1099
1583947500000|2020-03-11 17:25:00|95181.7|95156.7|95199.3|95174.3|95206.4|95181.4|95157.7|95132.7|1146
1583947800000|2020-03-11 17:30:00|95199.2|95174.2|95215.8|95190.8|95244.5|95219.5|95168.3|95143.3|1103
1583948100000|2020-03-11 17:35:00|95215.2|95190.2|95230|95205|95230.7|95205.7|95153.1|95128.1|1136
1583948400000|2020-03-11 17:40:00|95230.6|95205.6|95180.1|95155.1|95233.9|95208.9|95159.7|95134.7|1068
1583948700000|2020-03-11 17:45:00|95177.8|95152.8|95201.5|95176.5|95235.7|95210.7|95166.2|95141.2|1141
1583949000000|2020-03-11 17:50:00|95201.6|95176.6|95218.8|95193.8|95231.7|95206.7|95185.8|95160.8|1153
1583949300000|2020-03-11 17:55:00|95218.9|95193.9|95145.2|95120.2|95220|95195|95122.9|95097.9|1209
1583949600000|2020-03-11 18:00:00|95147|95122|95202.7|95177.7|95202.8|95177.8|95143.9|95118.9|1109
1583949900000|2020-03-11 18:05:00|95202.8|95177.8|95148.2|95123.2|95234.7|95209.7|95143.6|95118.6|1144
1583950200000|2020-03-11 18:10:00|95148.6|95123.6|95157.6|95132.6|95171.5|95146.5|95147.7|95122.7|1034
1583950500000|2020-03-11 18:15:00|95157.5|95132.5|95160.4|95135.4|95181.7|95156.7|95151.3|95126.3|1098
1583950800000|2020-03-11 18:20:00|95160.1|95135.1|95161.7|95136.7|95197.9|95172.9|95155.4|95130.4|1089
1583951100000|2020-03-11 18:25:00|95162.6|95137.6|95207.8|95182.8|95221.8|95196.8|95161.4|95136.4|1151
1583951400000|2020-03-11 18:30:00|95208.1|95183.1|95255.3|95230.3|95255.9|95230.9|95205.3|95180.3|1130
1583951700000|2020-03-11 18:35:00|95255.4|95230.4|95239.1|95214.1|95270.4|95245.4|95232.4|95207.4|1094
1583952000000|2020-03-11 18:40:00|95236.6|95211.6|95200.7|95175.7|95243.5|95218.5|95174.8|95149.8|1152
1583952300000|2020-03-11 18:45:00|95201|95176|95203.8|95178.8|95229|95204|95195.9|95170.9|1099
1583952600000|2020-03-11 18:50:00|95203.7|95178.7|95236.9|95211.9|95250.1|95225.1|95185.2|95160.2|1068
1583952900000|2020-03-11 18:55:00|95237.1|95212.1|95188.7|95138.7|95274.1|95249.1|95180.4|95136.7|1161
1583953200000|2020-03-11 19:00:00|95186.7|95136.7|95279.3|95254.3|95284.5|95259.5|95175|95133.9|1193
1583953500000|2020-03-11 19:05:00|95279.4|95254.4|95208|95183|95281.2|95256.2|95203.4|95178.4|1173
1583953800000|2020-03-11 19:10:00|95208.5|95183.5|95297.7|95272.7|95316.1|95291.1|95203.2|95178.2|1170
1583954100000|2020-03-11 19:15:00|95295.5|95270.5|95233.4|95208.4|95297.3|95272.3|95222.7|95188.3|1169
1583954400000|2020-03-11 19:20:00|95234.2|95209.2|95246.6|95221.6|95272.4|95247.4|95229.2|95197.6|1114
1583954700000|2020-03-11 19:25:00|95246.7|95221.7|95304.6|95254.6|95313.8|95263.8|95241.2|95216.2|1072
1583955000000|2020-03-11 19:30:00|95304.2|95254.2|95271.9|95221.9|95312.8|95262.8|95257.3|95219.1|1175
1583955300000|2020-03-11 19:35:00|95272.4|95222.4|95249.2|95199.2|95276.2|95226.2|95231.7|95181.7|1172
1583955600000|2020-03-11 19:40:00|95248.4|95198.4|95284.2|95234.2|95286.2|95236.2|95197.9|95158.4|1188
1583955900000|2020-03-11 19:45:00|95284.1|95234.1|95122.6|95097.6|95297.1|95247.1|95117.6|95078.6|1181
1583956200000|2020-03-11 19:50:00|95121.4|95096.4|95088.4|95063.4|95161.1|95115.6|95083|95058|1211
1583956500000|2020-03-11 19:55:00|95085|95060|95201.8|95151.8|95203.2|95153.2|95061.7|95036.7|1165
1583956800000|2020-03-11 20:00:00|95201.7|95151.7|95122.4|95072.4|95206.6|95156.6|95099.6|95061.8|880
1583957100000|2020-03-11 20:05:00|95121.9|95071.9|95088.3|95038.3|95123.5|95073.5|95084.6|95034.6|636
1583957400000|2020-03-11 20:10:00|95088.8|95038.8|95104.9|95054.9|95105.4|95055.4|95072|95024.6|663
1583957700000|2020-03-11 20:15:00|95105.1|95055.1|95124.7|95074.7|95131.6|95100.6|95101.1|95051.1|681
1583958000000|2020-03-11 20:20:00|95124.3|95074.3|95110|95060|95125.8|95085.7|95105|95055|658
1583958300000|2020-03-11 20:25:00|95110.4|95060.4|95127.5|95102.5|95147.4|95103.7|95104.5|95054.5|589
1583958600000|2020-03-11 20:30:00|95126.1|95101.1|95150.7|95125.7|95177.3|95138.8|95123.4|95083.8|703
1583958900000|2020-03-11 20:35:00|95150.5|95125.5|95151.6|95101.6|95164.2|95128.6|95143.1|95088.5|641
1583959200000|2020-03-11 20:40:00|95154.6|95104.6|95146.4|95096.4|95163.7|95123|95142.4|95083.8|815
1583959500000|2020-03-11 20:45:00|95145.9|95095.9|95165.8|95094|95173.3|95105.3|95142|95082.7|759
1583959800000|2020-03-11 20:50:00|95154.3|95104.3|95168.8|95118.8|95177|95123.9|95146.5|95084|761
1583960100000|2020-03-11 20:55:00|95169.6|95119.6|95313|95135.8|95330.3|95150|95153.4|95093.5|814
1583960400000|2020-03-11 21:00:00|95314|95141.7|95317.3|95174.5|95355|95191.1|95300.9|95135.5|199
1583960700000|2020-03-11 21:05:00|95322.7|95173.5|95363|95163|95366.3|95197.1|95312|95124.8|403
1583961000000|2020-03-11 21:10:00|95363.1|95165.5|95376.7|95184.3|95382.5|95204|95344.9|95159.3|318
1583961300000|2020-03-11 21:15:00|95377.4|95185.5|95446.6|95246.6|95452.2|95259.8|95363.3|95177.5|393
1583961600000|2020-03-11 21:20:00|95447.8|95247.8|95398|95247.2|95471.3|95271.3|95390.1|95205|435
1583961900000|2020-03-11 21:25:00|95396.5|95249.2|95405.5|95244.2|95412.4|95265.2|95386.4|95202.6|383
1583962200000|2020-03-11 21:30:00|95404.2|95244.6|95398.6|95254.7|95411.9|95274.6|95387.8|95222.4|446
1583962500000|2020-03-11 21:35:00|95399.4|95257.1|95391.9|95251.2|95408.1|95273.8|95381.5|95244.7|425
1583962800000|2020-03-11 21:40:00|95399.4|95250.8|95404.1|95204.1|95433.1|95262|95371.7|95171.7|441
1583963100000|2020-03-11 21:45:00|95403.9|95203.9|95394.2|95194.2|95424.4|95224.4|95390.6|95190.6|278
1583963400000|2020-03-11 21:50:00|95391.1|95191.1|95413.1|95213.1|95423.9|95233.6|95372.8|95172.8|415
1583963700000|2020-03-11 21:55:00|95404|95204|95393.4|95211.5|95429|95290|95367.8|95181|675
1583964000000|2020-03-11 22:00:00|95398.6|95216.9|95376.2|95219.9|95411|95225.1|95342|95169.2|995
1583964300000|2020-03-11 22:05:00|95378.4|95219.1|95367.3|95232.9|95412|95236|95358.8|95191.5|1035
1583964600000|2020-03-11 22:10:00|95368.5|95228.9|95299.5|95225.2|95389|95290.6|95287.3|95202.2|804
1583964900000|2020-03-11 22:15:00|95288.1|95238.1|95356.6|95275.7|95377.7|95317|95288.1|95202.8|741
1583965200000|2020-03-11 22:20:00|95357.1|95275.3|95351.2|95301.2|95367.1|95302.9|95330.6|95242.5|652
1583965500000|2020-03-11 22:25:00|95351.1|95301.1|95421.4|95347.6|95431|95349.7|95348.9|95286.9|599
1583965800000|2020-03-11 22:30:00|95421.9|95346.8|95439.1|95337.7|95443.5|95363.8|95405.8|95321.7|734
1583966100000|2020-03-11 22:35:00|95441.2|95335.3|95392.1|95319.5|95441.2|95349.3|95381|95310.2|849
1583966400000|2020-03-11 22:40:00|95391.8|95319.2|95384.7|95294.7|95431.8|95345.4|95363.3|95285.6|833
1583966700000|2020-03-11 22:45:00|95384.6|95292.9|95385|95314.1|95415.6|95334.4|95365.7|95287.5|635
1583967000000|2020-03-11 22:50:00|95385.2|95314.2|95412.4|95301.1|95412.4|95331.5|95374.8|95290.1|715
1583967300000|2020-03-11 22:55:00|95409.3|95304|95394.7|95308.1|95410.2|95329.5|95360.9|95290.3|864
1583967600000|2020-03-11 23:00:00|95393.1|95310.2|95412.2|95338.5|95429.5|95365|95371.7|95305.1|651
1583967900000|2020-03-11 23:05:00|95412.3|95338.6|95347.6|95255.4|95424.9|95356.9|95343.9|95247.7|671
1583968200000|2020-03-11 23:10:00|95352.2|95302.2|95429.7|95357.3|95455.9|95368.3|95352.2|95299.5|690
1583968500000|2020-03-11 23:15:00|95428.6|95358.6|95398|95348|95437.9|95371.1|95391.8|95341.8|813
1583968800000|2020-03-11 23:20:00|95398.7|95348.7|95389.6|95339.6|95425.8|95364.3|95387.5|95329.9|587
1583969100000|2020-03-11 23:25:00|95389.3|95339.3|95389.3|95339.3|95410.1|95347.9|95386.2|95326.9|760
1583969400000|2020-03-11 23:30:00|95389.1|95339.1|95393.2|95343.2|95423.8|95359.4|95385.4|95321.3|666
1583969700000|2020-03-11 23:35:00|95398.6|95348.6|95382.9|95332.9|95418.9|95360.6|95380.9|95330.9|486
1583970000000|2020-03-11 23:40:00|95383.2|95333.2|95415.2|95365.2|95424.1|95367.6|95379.9|95329.9|523
1583970300000|2020-03-11 23:45:00|95415.9|95365.9|95375.3|95325.3|95440.4|95374.8|95373.2|95303.5|709
1583970600000|2020-03-11 23:50:00|95373|95323|95389.6|95314.5|95401.3|95334.9|95367|95304|702
1583970900000|2020-03-11 23:55:00|95389.5|95314.4|95387.5|95337.5|95412.5|95355.4|95369.6|95307.7|694
1583971200000|2020-03-12 00:00:00|95387.8|95337.8|95283.2|95233.2|95403|95353|95272.5|95232|942
1583971500000|2020-03-12 00:05:00|95285.7|95235.7|95342.9|95271.7|95369.3|95289.1|95282.3|95232.3|923
1583971800000|2020-03-12 00:10:00|95343.9|95268.6|95360.7|95278.6|95360.7|95294|95312.8|95246.1|797
1583972100000|2020-03-12 00:15:00|95361.7|95277.3|95350.1|95269.3|95364.2|95295.6|95319.8|95256.4|652
1583972400000|2020-03-12 00:20:00|95345.3|95268.7|95325.3|95275.3|95353.7|95288.2|95315.6|95259.7|691
1583972700000|2020-03-12 00:25:00|95324.7|95274.7|95283|95233|95334.4|95274.7|95281.3|95218.1|840
1583973000000|2020-03-12 00:30:00|95282.5|95232.5|95267.7|95217.7|95294.1|95240.5|95263.9|95204.5|754
1583973300000|2020-03-12 00:35:00|95267.6|95217.6|95277.5|95227.5|95300.6|95246.9|95267.6|95214.2|832
1583973600000|2020-03-12 00:40:00|95275.6|95225.6|95286.6|95236.6|95301.3|95243|95267.3|95218.1|686
1583973900000|2020-03-12 00:45:00|95287.2|95237.2|95271.7|95221.7|95292.4|95244.6|95266.3|95206.9|585
1583974200000|2020-03-12 00:50:00|95271.4|95221.4|95289.6|95239.6|95322|95258.4|95267.1|95216.6|655
1583974500000|2020-03-12 00:55:00|95289|95239|95302.2|95252.2|95324.7|95264.7|95288.8|95230.5|823
1583974800000|2020-03-12 01:00:00|95301.9|95251.9|95323.2|95241.6|95337.5|95274.6|95256.2|95191.9|945
1583975100000|2020-03-12 01:05:00|95324|95241|95320.6|95270.6|95364.3|95314.3|95261.7|95211.2|1157
1583975400000|2020-03-12 01:10:00|95320.4|95270.4|95261.4|95211.4|95334.5|95279.8|95259.7|95209.7|1090
1583975700000|2020-03-12 01:15:00|95263|95213|95150.5|95100.5|95263|95213|95134.5|95087.6|1153
1583976000000|2020-03-12 01:20:00|95145.3|95095.3|95277.1|95185.6|95349.2|95274.2|95059.5|95009.5|1188
1583976300000|2020-03-12 01:25:00|95274.6|95186.5|95118.1|95044.2|95314.4|95251.5|95107.6|95022.1|1180
1583976600000|2020-03-12 01:30:00|95120.4|95046.7|95132.4|95054.6|95188.8|95116.3|95071.5|94993.5|1239
1583976900000|2020-03-12 01:35:00|95132.6|95056|95135.2|95054.4|95204|95115.2|95102.8|94997.5|1177
1583977200000|2020-03-12 01:40:00|95134.8|95055.4|95136.8|95058.5|95162.2|95112.2|95082.5|95004|1155
1583977500000|2020-03-12 01:45:00|95135.8|95058.7|95191.7|95114.3|95201.1|95118.7|95114.7|95042.9|1072
1583977800000|2020-03-12 01:50:00|95191.6|95115.7|95254.6|95146.5|95287.9|95203.3|95191.6|95083.4|1183
1583978100000|2020-03-12 01:55:00|95251.2|95147.3|95214.8|95164.8|95263.9|95164.8|95171.3|95096.1|1131
1583978400000|2020-03-12 02:00:00|95227.8|95147.6|95208.6|95158.6|95276.3|95209.9|95187.1|95074.6|1173
1583978700000|2020-03-12 02:05:00|95208.5|95158.5|95325.4|95237.8|95342.5|95260.2|95162.4|95112.4|1188
1583979000000|2020-03-12 02:10:00|95324.1|95243|95493.5|95293.5|95590.4|95390.4|95222.2|95039|1160
1583979300000|2020-03-12 02:15:00|95495.9|95295.9|95461.4|95381.6|95531.7|95381.7|95394.8|95212.9|1154
1583979600000|2020-03-12 02:20:00|95457.3|95383.7|95600.6|95498.6|95729.7|95584.9|95457.3|95350.2|1158
1583979900000|2020-03-12 02:25:00|95604.9|95490.7|95736.1|95536.1|95745.6|95602.1|95568.5|95400.9|1096
1583980200000|2020-03-12 02:30:00|95735.9|95535.9|95719.6|95622.6|95757|95639.8|95674.3|95495.6|1048
1583980500000|2020-03-12 02:35:00|95708.6|95626|95719|95519|95775.5|95626|95699.9|95507.5|1101
1583980800000|2020-03-12 02:40:00|95719.9|95519.9|95661.9|95461.9|95745|95582.9|95580.5|95413.5|1043
1583981100000|2020-03-12 02:45:00|95658.5|95458.5|95690.3|95490.6|95745.3|95598|95584|95415|973
1583981400000|2020-03-12 02:50:00|95682.4|95495.2|95544.3|95378.8|95690.8|95517.4|95494.9|95357|1027
1583981700000|2020-03-12 02:55:00|95543.4|95379|95515.8|95427.5|95572.4|95466.6|95477.2|95352.5|1070
1583982000000|2020-03-12 03:00:00|95516.2|95427.9|95553.3|95481.1|95558.1|95495.9|95494.4|95419.5|970
1583982300000|2020-03-12 03:05:00|95554.8|95483.8|95580.3|95495.7|95602.3|95523.3|95537.1|95471.1|920
1583982600000|2020-03-12 03:10:00|95580.2|95496.5|95564.1|95474.5|95596.5|95526.3|95523.8|95457.8|869
1583982900000|2020-03-12 03:15:00|95559.7|95476.2|95535.5|95441.5|95561.5|95477.6|95490.1|95411.5|940
1583983200000|2020-03-12 03:20:00|95535.8|95440.8|95546.5|95456.2|95563.3|95496.3|95512.4|95436.2|876
1583983500000|2020-03-12 03:25:00|95547.2|95458.1|95558.5|95471|95575.4|95496.9|95528.1|95451.1|913
1583983800000|2020-03-12 03:30:00|95557.8|95470.9|95497.5|95418.7|95561.6|95490.7|95486|95407.3|898
1583984100000|2020-03-12 03:35:00|95497.3|95418.3|95552|95479.6|95560.8|95489.2|95486.3|95418.3|824
1583984400000|2020-03-12 03:40:00|95550.7|95479|95532.6|95459.1|95569.1|95498.6|95508.7|95444.1|786
1583984700000|2020-03-12 03:45:00|95532.5|95458.9|95532|95482|95556.2|95488.8|95517.9|95452.9|793
1583985000000|2020-03-12 03:50:00|95541.1|95464.2|95540.8|95452.1|95562.9|95487.8|95513.5|95443.2|709
1583985300000|2020-03-12 03:55:00|95541.7|95464|95526.9|95454.9|95542.8|95476.4|95507.5|95442.6|705
1583985600000|2020-03-12 04:00:00|95529.3|95455.1|95535.2|95485.2|95555.1|95491.1|95508.8|95445.3|756
1583985900000|2020-03-12 04:05:00|95533.6|95483.6|95531.9|95459|95565.8|95515.8|95513.8|95450.2|801
1583986200000|2020-03-12 04:10:00|95533.3|95461.3|95537.8|95465.5|95561.3|95511.3|95517.2|95459.6|860
1583986500000|2020-03-12 04:15:00|95527.1|95477.1|95537.9|95487.9|95551.5|95493.7|95517.6|95459.2|750
1583986800000|2020-03-12 04:20:00|95537.4|95487.4|95383.3|95302.9|95557.5|95498.1|95316|95239.3|986
1583987100000|2020-03-12 04:25:00|95383.8|95300.8|95405.7|95311.9|95437.5|95353.8|95370.3|95294.8|917
1583987400000|2020-03-12 04:30:00|95406.8|95314|95483.1|95347.8|95517.5|95380.2|95404.4|95313.9|958
1583987700000|2020-03-12 04:35:00|95483.3|95347.3|95449.2|95370.8|95515.9|95424.5|95427.9|95340.3|1081
1583988000000|2020-03-12 04:40:00|95453|95371.4|95508|95354.8|95513.1|95395.8|95440.3|95342|1108
1583988300000|2020-03-12 04:45:00|95508.2|95354.5|95417.5|95337|95518.9|95386.8|95411.3|95321.4|908
1583988600000|2020-03-12 04:50:00|95418.7|95335|95545.7|95367.1|95558|95367.1|95411|95286.7|808
1583988900000|2020-03-12 04:55:00|95546.3|95366.9|95453.8|95367.5|95548.3|95389.1|95448.3|95327|1013
1583989200000|2020-03-12 05:00:00|95453.9|95368|95413.4|95313.5|95528.5|95429.5|95413.4|95305|909
1583989500000|2020-03-12 05:05:00|95413.6|95313.6|95395.9|95320.3|95417.2|95321.1|95385.1|95290.1|932
1583989800000|2020-03-12 05:10:00|95400.4|95314.9|95552.5|95369.9|95567.8|95385.9|95385.3|95305.8|840
1583990100000|2020-03-12 05:15:00|95554.6|95366.6|95490.7|95336.8|95554.6|95394.4|95475.2|95318.8|811
1583990400000|2020-03-12 05:20:00|95490.5|95338.3|95514|95339.6|95641.4|95441.4|95483.2|95332.6|851
1583990700000|2020-03-12 05:25:00|95514.5|95332.1|95558.2|95431.7|95739.3|95539.3|95499.2|95325|857
1583991000000|2020-03-12 05:30:00|95562.3|95428.7|95555.4|95355.4|95655.9|95455.9|95515|95315|803
1583991300000|2020-03-12 05:35:00|95556.4|95356.4|95589.8|95389.8|95593.6|95393.6|95552.6|95352.6|712
1583991600000|2020-03-12 05:40:00|95583.2|95383.2|95576.5|95376.5|95655.9|95455.9|95558.6|95358.6|833
1583991900000|2020-03-12 05:45:00|95578.3|95378.3|95601.6|95401.6|95603.4|95418.4|95524|95368.6|719
1583992200000|2020-03-12 05:50:00|95601.7|95401.7|95671.5|95471.5|95683.8|95509.1|95574.4|95401.4|758
1583992500000|2020-03-12 05:55:00|95671.8|95471.8|95663.1|95464.2|95684.9|95559.8|95622.7|95457.1|870
1583992800000|2020-03-12 06:00:00|95661.7|95461.7|95513.4|95386|95674.8|95477.5|95511.4|95386|1010
1583993100000|2020-03-12 06:05:00|95511.9|95385|95460.7|95358.8|95589.6|95411.6|95407.7|95331.7|1128
1583993400000|2020-03-12 06:10:00|95463.6|95356.7|95518.9|95414.9|95569.4|95467.9|95451.8|95355|1176
1583993700000|2020-03-12 06:15:00|95520.3|95416.8|95590|95390|95625.5|95443.4|95450|95347.7|1084
1583994000000|2020-03-12 06:20:00|95588.1|95388.1|95658.6|95458.6|95685.6|95525.1|95515.8|95360.1|1020
1583994300000|2020-03-12 06:25:00|95658.7|95458.7|95543.5|95355.5|95658.7|95514.3|95511.3|95328.1|1080
1583994600000|2020-03-12 06:30:00|95544.2|95354.5|95667.8|95492.4|95692|95590.6|95507.5|95345.1|1027
1583994900000|2020-03-12 06:35:00|95666.7|95490.9|95614.9|95525.3|95668.3|95526.3|95552.1|95444.3|1142
1583995200000|2020-03-12 06:40:00|95613.5|95524.9|95668.6|95565.3|95694.7|95619.2|95587.9|95471.9|1074
1583995500000|2020-03-12 06:45:00|95672|95551.1|95589.9|95505.7|95687.6|95615|95562.1|95452.7|1093
1583995800000|2020-03-12 06:50:00|95589.1|95507.5|95630.9|95546.4|95650.5|95579.8|95587.4|95500.2|1101
1583996100000|2020-03-12 06:55:00|95629.8|95546.8|95597.3|95547.3|95636.9|95564.9|95585|95508.4|1064
1583996400000|2020-03-12 07:00:00|95597|95547|95533.9|95483.9|95635.7|95562.3|95449.8|95390.3|1246
1583996700000|2020-03-12 07:05:00|95534.5|95484.5|95503.6|95453.6|95547.3|95497.3|95451|95369|1227
1583997000000|2020-03-12 07:10:00|95503.5|95453.5|95482.2|95404.9|95594.4|95532.8|95419.8|95346.1|1289
1583997300000|2020-03-12 07:15:00|95480.5|95402|95460.6|95410.6|95527.4|95450.2|95378.4|95323.6|1305
1583997600000|2020-03-12 07:20:00|95473.5|95401.7|95392.3|95342.3|95558|95498.3|95387.2|95337.2|1270
1583997900000|2020-03-12 07:25:00|95391.2|95341.2|95348.4|95262.9|95533.7|95475.1|95287.7|95237.7|1281
1583998200000|2020-03-12 07:30:00|95347.8|95269.8|95479.4|95429.4|95503.9|95447|95316.4|95248.3|1251
1583998500000|2020-03-12 07:35:00|95479.6|95429.6|95322|95250.5|95490.9|95434.8|95260.8|95210.8|1257
1583998800000|2020-03-12 07:40:00|95321.3|95250.9|95261.5|95211.5|95324|95262|95222.4|95172.4|1241
1583999100000|2020-03-12 07:45:00|95263|95213|95338.7|95288.7|95340.7|95291.6|95235.1|95185.1|1151
1583999400000|2020-03-12 07:50:00|95340.5|95290.5|95397.4|95372.4|95432.8|95407.8|95340.4|95290.4|1137
1583999700000|2020-03-12 07:55:00|95397.5|95372.5|95384.5|95334.5|95416|95372.8|95336.1|95301.4|1158
1584000000000|2020-03-12 08:00:00|95385.9|95335.9|95336.8|95311.8|95446.8|95402.5|95283.7|95249.3|1205
1584000300000|2020-03-12 08:05:00|95337.1|95312.1|95268.5|95243.5|95376.5|95339.7|95251.7|95220.8|1179
1584000600000|2020-03-12 08:10:00|95268.2|95243.2|95113|95088|95282.8|95247.7|95090.6|95052.6|1148
1584000900000|2020-03-12 08:15:00|95113.9|95088.9|95195|95145|95225.5|95164.8|95014|94981.5|1210
1584001200000|2020-03-12 08:20:00|95195.1|95145.1|95500.7|95450.7|95500.7|95459.3|95195.1|95133.5|1241
1584001500000|2020-03-12 08:25:00|95501|95451|95652.9|95483.3|95701.7|95540.8|95461.9|95426.9|1239
1584001800000|2020-03-12 08:30:00|95645.2|95490.9|95720.2|95670.2|95787.9|95737.9|95601.4|95469|1255
1584002100000|2020-03-12 08:35:00|95720|95670|95738.1|95713.1|95827.4|95791.3|95689.6|95644|1194
1584002400000|2020-03-12 08:40:00|95743.5|95718.5|95798.5|95748.5|95826.4|95794|95743.5|95711.3|1184
1584002700000|2020-03-12 08:45:00|95798.3|95748.3|95789|95764|95836.2|95810|95775.1|95737|1192
1584003000000|2020-03-12 08:50:00|95788.2|95763.2|95755.4|95730.4|95960.4|95935.4|95753|95714.6|1173
1584003300000|2020-03-12 08:55:00|95754.6|95729.6|95670.6|95645.6|95771.2|95736.8|95649.6|95612|1195
1584003600000|2020-03-12 09:00:00|95669.6|95644.6|95764.5|95714.5|95787.5|95741.2|95666.5|95641.5|1133
1584003900000|2020-03-12 09:05:00|95764|95714|95899.7|95849.7|95901.4|95857.9|95749.3|95713.9|1159
1584004200000|2020-03-12 09:10:00|95895.7|95845.7|95933|95883|95934.8|95887.8|95867.9|95826.8|1092
1584004500000|2020-03-12 09:15:00|95933.4|95883.4|95980.4|95955.4|95980.4|95955.4|95925.7|95872.2|1102
1584004800000|2020-03-12 09:20:00|95979.8|95954.8|96069.9|96044.9|96099|96063.8|95979.8|95954.8|1084
1584005100000|2020-03-12 09:25:00|96070.6|96045.6|96081.5|96056.5|96118.4|96093.4|96048.5|96009.9|1136
1584005400000|2020-03-12 09:30:00|96080.7|96055.7|96028.8|95978.8|96107.5|96071.9|95945.8|95908.6|1137
1584005700000|2020-03-12 09:35:00|96028.7|95978.7|96085|96035|96086.5|96048|95981|95943.9|1060
1584006000000|2020-03-12 09:40:00|96084.4|96034.4|96158|96133|96174.6|96140.8|96071.9|96028.8|1078
1584006300000|2020-03-12 09:45:00|96157.7|96132.7|96199.4|96174.4|96239|96202.5|96149.7|96114.4|1184
1584006600000|2020-03-12 09:50:00|96201.1|96176.1|96205.6|96155.6|96257.1|96218.8|96174.1|96124.9|1234
1584006900000|2020-03-12 09:55:00|96206.6|96156.6|96174.3|96124.3|96229.4|96204.4|96168|96085.7|1245
1584007200000|2020-03-12 10:00:00|96180.5|96130.5|96148.4|96098.4|96222.6|96162.2|96088.1|96051.1|1201
1584007500000|2020-03-12 10:05:00|96147.9|96097.9|96098.1|96048.1|96147.9|96106.6|96046.6|96019.4|1218
1584007800000|2020-03-12 10:10:00|96096.7|96046.7|95954.7|95904.7|96130.7|96096.9|95944.8|95896.1|1172
1584008100000|2020-03-12 10:15:00|95956|95906|96161.4|96111.4|96168.1|96118.1|95943.4|95905.1|1143
1584008400000|2020-03-12 10:20:00|96159.5|96109.5|96198.1|96148.1|96286.7|96236.7|96146.5|96090.1|1129
1584008700000|2020-03-12 10:25:00|96198.8|96148.8|96250.4|96200.4|96311|96272.9|96198.1|96148.1|1156
1584009000000|2020-03-12 10:30:00|96242.4|96192.4|96271|96221|96324.4|96284.7|96190.1|96149.4|1168
1584009300000|2020-03-12 10:35:00|96270.3|96220.3|96317|96267|96394.8|96354.3|96250.2|96211.1|1166
1584009600000|2020-03-12 10:40:00|96316.5|96266.5|96374.2|96324.2|96400|96366.3|96291.3|96252.4|1148
1584009900000|2020-03-12 10:45:00|96372|96322|96350.9|96300.9|96372|96324.2|96292.1|96242.1|1185
1584010200000|2020-03-12 10:50:00|96351.7|96301.7|96284.4|96259.4|96392.8|96353.6|96281.4|96256.4|1102
1584010500000|2020-03-12 10:55:00|96284.2|96259.2|96448.9|96423.9|96454.8|96425.9|96282.1|96252|1113
1584010800000|2020-03-12 11:00:00|96449.1|96424.1|96485.2|96460.2|96499.2|96471.2|96398.6|96373.6|1108
1584011100000|2020-03-12 11:05:00|96484.2|96459.2|96836.1|96786.1|96838.7|96798.2|96484.2|96459.2|1143
1584011400000|2020-03-12 11:10:00|96836.7|96786.7|96685|96607.2|97042.7|96996.4|96674.1|96607.2|1246
1584011700000|2020-03-12 11:15:00|96686.3|96609|96754.9|96704.9|96815.6|96743.6|96613.2|96537.6|1199
1584012000000|2020-03-12 11:20:00|96755.6|96705.6|96967.3|96917.3|96999.5|96941.4|96723.5|96673.5|1161
1584012300000|2020-03-12 11:25:00|96965.3|96915.3|96916.9|96819.2|96998|96930.8|96885.5|96793.3|1166
1584012600000|2020-03-12 11:30:00|96914.8|96822.7|96980.6|96892.6|97023.9|96952.7|96898.3|96801.1|1204
1584012900000|2020-03-12 11:35:00|96979.8|96890.7|96977.6|96896.7|97004.6|96931.2|96919.9|96830.2|1203
1584013200000|2020-03-12 11:40:00|96975.8|96901.6|96880.2|96830.2|97039|96989|96872.5|96822.5|1156
1584013500000|2020-03-12 11:45:00|96879.2|96829.2|96774.3|96700.8|96899.3|96849.3|96765.1|96691.8|1138
1584013800000|2020-03-12 11:50:00|96774.1|96699.7|96676.3|96596.1|96783.1|96704.4|96604.8|96532.7|1184
1584014100000|2020-03-12 11:55:00|96680.7|96596.9|96537.8|96487.8|96786.6|96680.3|96531.2|96464.5|1166
1584014400000|2020-03-12 12:00:00|96537.2|96487.2|96455.1|96368.7|96567.4|96498.2|96360.8|96256.5|1279
1584014700000|2020-03-12 12:05:00|96452.6|96367.8|96509.7|96459.7|96543.4|96479.8|96375.2|96312|1291
1584015000000|2020-03-12 12:10:00|96508.4|96458.4|96663.8|96613.8|96676.1|96614.5|96460.5|96375.8|1274
1584015300000|2020-03-12 12:15:00|96664.8|96614.8|96852.8|96802.8|96885.1|96824.3|96627.8|96577.8|1269
1584015600000|2020-03-12 12:20:00|96838.6|96813.6|96995.8|96903.1|96998.2|96909.3|96760.4|96666.1|1300
1584015900000|2020-03-12 12:25:00|96996.2|96903|97426.6|97226.6|97444.2|97244.2|96989.4|96866.9|1289
1584016200000|2020-03-12 12:30:00|97425.6|97225.6|97520.7|97422.2|97527.7|97440.1|97206.8|97105|1292
1584016500000|2020-03-12 12:35:00|97480.7|97430.7|97319.3|97269.3|97534.7|97484.7|97257.1|97187.2|1293
1584016800000|2020-03-12 12:40:00|97309.2|97259.2|97168.8|96968.8|97412.6|97352.6|97165.9|96965.9|1275
1584017100000|2020-03-12 12:45:00|97224.3|97024.3|97020.2|96940.2|97228.3|97030.9|96683.6|96579.9|1244
1584017400000|2020-03-12 12:50:00|97022.3|96932.7|97295|97204.2|97381.1|97331.1|96813.6|96763.6|1303
1584017700000|2020-03-12 12:55:00|97297.1|97211.2|97115.5|97043.1|97417.1|97311.4|97038|96941.6|1322
1584018000000|2020-03-12 13:00:00|97115.7|97043.2|96750.8|96700.8|97127.7|97066.9|96728|96664.8|1302
1584018300000|2020-03-12 13:05:00|96758|96708|96707.5|96657.5|96891.7|96841.7|96655|96588.4|1251
1584018600000|2020-03-12 13:10:00|96695.5|96645.5|96974.6|96900.6|97013.4|96919|96641.8|96591.8|1283
1584018900000|2020-03-12 13:15:00|96962.9|96912.9|97148.7|97098.7|97191.7|97141.7|96912.2|96851.6|1281
1584019200000|2020-03-12 13:20:00|97147.5|97097.5|96989.3|96939.3|97152.7|97102.7|96980.2|96930.2|1232
1584019500000|2020-03-12 13:25:00|96990|96940|97416.6|97216.7|97446.6|97306.9|96974.7|96924.7|1293
1584019800000|2020-03-12 13:30:00|97389.6|97222.7|97184.9|97134.9|97559.8|97464.9|97173.3|97084.7|1313
1584020100000|2020-03-12 13:35:00|97183.7|97133.7|97125.6|97051.9|97259.1|97153.5|97068.5|96967.1|1269
1584020400000|2020-03-12 13:40:00|97135.8|97052|96955.1|96905.1|97206.6|97130.8|96955.1|96905.1|1243
1584020700000|2020-03-12 13:45:00|96956|96906|97043.8|96899.4|97120.4|97049.3|96956|96811.6|1241
1584021000000|2020-03-12 13:50:00|97044.8|96898.5|97003.9|96862.5|97165.4|97050.6|96873.7|96767.3|1280
1584021300000|2020-03-12 13:55:00|97010.1|96861.1|96621|96468|97010.1|96861.1|96489.9|96397.5|1277
1584021600000|2020-03-12 14:00:00|96592|96499.5|97006.4|96870|97044.2|96872.5|96531.2|96450.4|1284
1584021900000|2020-03-12 14:05:00|97017.2|96860.7|97236.2|97143.1|97337.6|97202.3|96805.6|96674|1322
1584022200000|2020-03-12 14:10:00|97239.2|97141.2|97336.2|97221|97572.3|97462.5|97226.2|97114.9|1313
1584022500000|2020-03-12 14:15:00|97335.5|97241.7|97548.7|97498.7|97598.8|97511.2|97335.5|97231.8|1302
1584022800000|2020-03-12 14:20:00|97545.5|97495.5|97804.1|97711.9|97978.1|97867.5|97535.2|97477.5|1316
1584023100000|2020-03-12 14:25:00|97812.2|97704.9|97539.2|97413.8|97830.8|97759|97485.2|97303.4|1300
1584023400000|2020-03-12 14:30:00|97539.5|97414.9|97642.3|97592.3|97710.8|97628.6|97457.6|97338.7|1242
1584023700000|2020-03-12 14:35:00|97642.4|97592.4|97780|97730|97827.6|97743.7|97556.6|97497|1236
1584024000000|2020-03-12 14:40:00|97793.4|97743.4|97706.7|97656.7|97864.1|97755.5|97674.2|97611|1243
1584024300000|2020-03-12 14:45:00|97722.3|97644|97698.4|97648.4|97813.6|97746.9|97677|97627|1235
1584024600000|2020-03-12 14:50:00|97697.2|97647.2|97906.5|97856.5|97965.9|97931.4|97690.4|97640.4|1262
1584024900000|2020-03-12 14:55:00|97897.5|97847.5|97774.2|97724.2|97915.1|97865.1|97701.8|97649.5|1270
1584025200000|2020-03-12 15:00:00|97777.8|97727.8|97397.8|97347.8|97801.4|97751.4|97369.5|97317.4|1320
1584025500000|2020-03-12 15:05:00|97398.3|97348.3|97512.5|97425.1|97586.6|97517.3|97276.2|97215.2|1306
1584025800000|2020-03-12 15:10:00|97513.2|97428.2|97560.6|97510.6|97634.5|97555.3|97438.3|97382.5|1317
1584026100000|2020-03-12 15:15:00|97558.2|97508.2|97472.7|97422.7|97643.9|97573.6|97371.7|97321.7|1307
1584026400000|2020-03-12 15:20:00|97443.3|97418.3|97574|97524|97687.8|97588.8|97443.3|97401.8|1311
1584026700000|2020-03-12 15:25:00|97575.9|97525.9|97489.6|97439.6|97602.2|97535.6|97424.2|97369.2|1260
1584027000000|2020-03-12 15:30:00|97489.3|97439.3|97570.9|97520.9|97608.9|97537.6|97476.4|97423.8|1245
1584027300000|2020-03-12 15:35:00|97569.1|97519.1|97872|97822|97947.9|97890.6|97559.6|97505|1271
1584027600000|2020-03-12 15:40:00|97867.9|97817.9|98116.4|98066.4|98134.8|98084.8|97853.9|97803.9|1285
1584027900000|2020-03-12 15:45:00|98115.9|98065.9|98299.1|98249.1|98345.8|98269.5|98114.9|98064.9|1317
1584028200000|2020-03-12 15:50:00|98307.7|98237.3|98562.4|98486.9|98802.9|98706.9|98300.6|98237.3|1321
1584028500000|2020-03-12 15:55:00|98566.7|98496.3|98355.3|98305.3|98615.3|98555.3|98334.1|98284.1|1305
1584028800000|2020-03-12 16:00:00|98355.2|98305.2|98351.4|98301.4|98509.4|98459.4|98200.8|98150.8|1304
1584029100000|2020-03-12 16:05:00|98348.5|98298.5|98302.3|98218.9|98414.4|98329.6|98109.8|98038.2|1308
1584029400000|2020-03-12 16:10:00|98305.4|98216.5|98517.8|98422.2|98654.9|98563.9|98246|98171.8|1319
1584029700000|2020-03-12 16:15:00|98520.8|98425.7|98498.5|98404.9|98531.9|98449.3|98308.9|98258.9|1311
1584030000000|2020-03-12 16:20:00|98495.9|98414.5|98303.1|98232.6|98515.3|98428.8|98274.6|98208.7|1268
1584030300000|2020-03-12 16:25:00|98292|98242|98292.3|98242.3|98517.2|98417.2|98286.5|98220.4|1288
1584030600000|2020-03-12 16:30:00|98298.1|98227.1|98168.6|98094.3|98310.2|98246.4|98127.7|98052.4|1300
1584030900000|2020-03-12 16:35:00|98169.5|98094.1|98048.4|97948.8|98188.6|98117.6|97941|97862.1|1293
1584031200000|2020-03-12 16:40:00|98056|97950|98227.4|98115.1|98274.4|98210.3|98024|97916.8|1284
1584031500000|2020-03-12 16:45:00|98227.3|98117.2|98153.5|98103.5|98259.3|98181.9|98042.4|97968.8|1283
1584031800000|2020-03-12 16:50:00|98162.9|98088.7|97557.5|97405.2|98190.5|98108.4|97552.3|97354.9|1304
1584032100000|2020-03-12 16:55:00|97558|97405.8|97310.1|97260.1|97797.2|97603.9|97220.9|97140|1325
1584032400000|2020-03-12 17:00:00|97310.6|97260.6|97026.5|96976.5|97384.7|97313.5|96832.2|96782.2|1314
1584032700000|2020-03-12 17:05:00|97033.5|96961.2|96890.2|96803.6|97036.8|96973.7|96675|96625|1311
1584033000000|2020-03-12 17:10:00|96890.3|96803.7|96921.8|96810.7|96952.7|96839.2|96601.4|96551.4|1322
1584033300000|2020-03-12 17:15:00|96924.7|96810.9|97044.6|96994.6|97061.5|96999.8|96911|96799.7|1297
1584033600000|2020-03-12 17:20:00|97058.6|96983.8|97047.8|96997.8|97275.3|97111.7|96969.1|96882.4|1292
1584033900000|2020-03-12 17:25:00|97056.2|97006.2|96902|96817.4|97119.1|97036.7|96855.4|96778.3|1281
1584034200000|2020-03-12 17:30:00|96905.3|96818.2|96825.2|96722.1|96927.7|96843.3|96721.9|96671.9|1282
1584034500000|2020-03-12 17:35:00|96825.5|96715|97181.6|97100.9|97309.7|97109.7|96735.1|96677.2|1303
1584034800000|2020-03-12 17:40:00|97182.5|97088.4|97145.2|96989|97297.9|97187.3|96962.5|96834.6|1306
1584035100000|2020-03-12 17:45:00|97142.8|96982|97079.2|96986.5|97261.8|97161.7|97062|96953.2|1327
1584035400000|2020-03-12 17:50:00|97081.8|96990.9|97103.5|96977.5|97185.6|97054.1|97033.1|96890.6|1321
1584035700000|2020-03-12 17:55:00|97102.5|96978.9|97064.2|96967.3|97266|97175.6|97043.7|96904.6|1279
1584036000000|2020-03-12 18:00:00|97059.4|96966.1|97020.5|96970.5|97105.2|97023.9|96873.5|96784|1264
1584036300000|2020-03-12 18:05:00|97025|96975|96659|96529.1|97054.2|96975.8|96631.7|96462.3|1267
1584036600000|2020-03-12 18:10:00|96661.3|96532.3|96460.7|96262|96731.6|96591.9|96402.7|96253.1|1299
1584036900000|2020-03-12 18:15:00|96460|96270|96378|96179|96505.1|96349.3|96332.4|96171.3|1296
1584037200000|2020-03-12 18:20:00|96377.6|96177.6|96733.8|96573.5|96766.3|96633.9|96286.3|96148.9|1282
1584037500000|2020-03-12 18:25:00|96740.5|96567.8|97094.6|96977.2|97143|97075.5|96725|96567.8|1270
1584037800000|2020-03-12 18:30:00|97097.1|96969.9|97113.9|97019.4|97149.7|97090.5|97079.8|96947.1|1242
1584038100000|2020-03-12 18:35:00|97112.6|97022.3|96991.8|96941.8|97127.9|97051.6|96968.7|96872.5|1230
1584038400000|2020-03-12 18:40:00|96994.4|96944.4|96845.5|96713.7|97078.5|96968.5|96839.3|96713.7|1234
1584038700000|2020-03-12 18:45:00|96836.4|96705.9|96756.7|96706.7|96932|96808|96727.1|96653.6|1260
1584039000000|2020-03-12 18:50:00|96768|96697.6|96594.8|96498.4|96797.9|96743.8|96567.7|96409.7|1230
1584039300000|2020-03-12 18:55:00|96597.9|96502.8|96822.5|96713.7|96899.9|96748.8|96579.2|96481.9|1256
1584039600000|2020-03-12 19:00:00|96821.2|96715.5|96790.6|96676.4|96966.8|96795.8|96758.8|96674.6|1230
1584039900000|2020-03-12 19:05:00|96783.5|96687.5|96824.6|96736.8|96868.5|96756|96732.7|96672.7|1161
1584040200000|2020-03-12 19:10:00|96821.6|96739.3|96732.5|96659.6|96847.5|96764.8|96725.1|96626|1163
1584040500000|2020-03-12 19:15:00|96736.1|96656.1|96786|96699.8|96883.7|96803.1|96703.8|96633.6|1169
1584040800000|2020-03-12 19:20:00|96789.4|96697.7|96819|96738|96900.5|96801.5|96720.7|96651.5|1138
1584041100000|2020-03-12 19:25:00|96820.6|96736.4|96812.7|96742.7|96861.5|96794.4|96783.1|96709.3|1087
1584041400000|2020-03-12 19:30:00|96803.2|96753.2|96811.2|96761.2|96911|96800.7|96770|96682|1060
1584041700000|2020-03-12 19:35:00|96811.9|96761.9|96852.8|96781.6|96895.5|96831.2|96799.1|96700.4|1019
1584042000000|2020-03-12 19:40:00|96842.3|96792.3|96796.5|96724.9|96892.7|96842.7|96761.7|96686|1164
1584042300000|2020-03-12 19:45:00|96786.4|96736.4|96790.5|96713.3|96846.3|96742.8|96746.5|96683.5|1113
1584042600000|2020-03-12 19:50:00|96792|96705.3|96796.3|96722.1|96879.7|96783.1|96729.9|96618.8|1291
1584042900000|2020-03-12 19:55:00|96805.6|96729.2|96970.2|96920.2|97022.9|96944.1|96772.7|96702.4|1200
1584043200000|2020-03-12 20:00:00|96972|96922|96870.3|96820.3|97097.6|96998|96852.5|96685.3|1088
1584043500000|2020-03-12 20:05:00|96870.1|96820.1|96869|96792|96998.4|96827.2|96846.4|96748|1042
1584043800000|2020-03-12 20:10:00|96872.5|96787.5|96859.5|96748.8|96952.7|96804.5|96793.9|96683.9|1109
1584044100000|2020-03-12 20:15:00|96871.2|96773|96863.7|96742.1|96952|96776|96789|96621.5|984
1584044400000|2020-03-12 20:20:00|96857.8|96758.3|97119|97018.7|97200.3|97117.1|96838.1|96674|1118
1584044700000|2020-03-12 20:25:00|97118.9|97019.3|97534.8|97348.7|97557.1|97380.7|97080.1|96943.6|1189
1584045000000|2020-03-12 20:30:00|97541.4|97341.4|97530.7|97330.7|97611|97474.1|97334|97134|611
1584045300000|2020-03-12 20:35:00|97591.1|97391.1|97559|97359|97641.6|97455|97532.2|97332.2|757
1584045600000|2020-03-12 20:40:00|97559.1|97359.1|97672.5|97472.5|97695.7|97495.7|97383.9|97197.9|938
1584045900000|2020-03-12 20:45:00|97635.1|97435.1|97653.6|97453.6|97694.5|97494.5|97578.2|97398.9|301
1584046200000|2020-03-12 20:50:00|97652.9|97452.9|97642|97442|97836.3|97636.3|97592.3|97392.3|406
1584046500000|2020-03-12 20:55:00|97651.7|97451.7|97671.4|97471.4|97707.3|97507.3|97580.5|97380.5|420
1584047400000|2020-03-12 21:10:00|97505.4|97305.4|97526.7|97326.7|97526.8|97326.8|97505.4|97305.4|14
1584050400000|2020-03-12 22:00:00|97557.7|97357.7|97565.6|97365.6|97565.6|97365.6|97443.9|97243.9|58
1584050700000|2020-03-12 22:05:00|97551.7|97351.7|97531.7|97331.7|97569|97369|97456.2|97256.2|405
1584051000000|2020-03-12 22:10:00|97532.4|97332.4|97585.4|97385.4|97625.5|97425.5|97503.4|97303.4|516
1584051300000|2020-03-12 22:15:00|97589.6|97389.6|97579.1|97379.1|97603.7|97403.7|97546.7|97346.7|336
1584051600000|2020-03-12 22:20:00|97578.7|97378.7|97708.2|97508.2|97757.4|97557.4|97499.5|97299.5|752
1584051900000|2020-03-12 22:25:00|97710.1|97510.1|97757.6|97557.6|97782.9|97582.9|97536.2|97436.7|754
1584052200000|2020-03-12 22:30:00|97747.5|97547.5|97688.7|97488.7|97794.3|97594.3|97560.2|97360.2|483
1584052500000|2020-03-12 22:35:00|97611.3|97411.3|97515.2|97315.2|97688.2|97488.2|97474.9|97274.9|115
1584052800000|2020-03-12 22:40:00|97584.1|97384.1|97578.1|97378.1|97609.8|97409.8|97415.5|97215.5|73
1584053100000|2020-03-12 22:45:00|97571.8|97371.8|97429.1|97229.1|97598.1|97398.1|97396.1|97196.1|389
1584053400000|2020-03-12 22:50:00|97430.6|97230.6|97520.5|97320.5|97594|97394|97369.7|97169.7|608
1584053700000|2020-03-12 22:55:00|97522.5|97322.5|97437.3|97237.3|97541.4|97341.4|97396|97196|620
1584054000000|2020-03-12 23:00:00|97368.5|97168.5|97364.3|97164.3|97472.8|97272.8|97327.3|97127.3|653
1584054300000|2020-03-12 23:05:00|97364.9|97164.9|97404.2|97204.2|97458.8|97258.8|97347.3|97147.3|799
1584054600000|2020-03-12 23:10:00|97403.6|97203.6|97374.7|97174.7|97499.6|97299.6|97282.1|97082.1|832
1584054900000|2020-03-12 23:15:00|97378|97178|97395.9|97195.9|97467.3|97267.3|97281|97081|933
1584055200000|2020-03-12 23:20:00|97393.3|97193.3|97352.1|97152.1|97465.1|97265.1|97286.7|97086.7|766
1584055500000|2020-03-12 23:25:00|97353.9|97153.9|97559.4|97423.7|97604|97481.9|97325.5|97125.5|935
1584055800000|2020-03-12 23:30:00|97557.7|97425.1|97521|97444.4|97589.3|97462|97500.3|97358.7|1104
1584056100000|2020-03-12 23:35:00|97508|97458|97475.5|97381|97586|97468.7|97443.9|97338|833
1584056400000|2020-03-12 23:40:00|97484.5|97379.4|97493.9|97405|97545|97433.1|97438.2|97340.2|915
1584056700000|2020-03-12 23:45:00|97503|97396.1|97494.9|97398.4|97551.6|97437.7|97460.1|97343.5|863
1584057000000|2020-03-12 23:50:00|97467.6|97417.6|97507.3|97430.4|97548|97448.8|97446.5|97330.7|832
1584057300000|2020-03-12 23:55:00|97506.6|97431.2|97500.7|97450.7|97554|97456.6|97451|97340.3|876
1584057600000|2020-03-13 00:00:00|97500.8|97450.8|97671.9|97523.5|97745.3|97582.7|97480.7|97378|1255
1584057900000|2020-03-13 00:05:00|97671.1|97522|97642.3|97592.3|97699.2|97603.6|97633.6|97502.8|1221
1584058200000|2020-03-13 00:10:00|97643.8|97593.8|97708.7|97619.5|97755|97656.1|97638.8|97555.4|1190
1584058500000|2020-03-13 00:15:00|97712.5|97619.6|97693.8|97607.8|97738.2|97647.8|97646.5|97553.5|1104
1584058800000|2020-03-13 00:20:00|97682.5|97632.5|97796|97604.9|97831.4|97691.7|97681.3|97577.4|1202
1584059100000|2020-03-13 00:25:00|97796.2|97605.4|97779.1|97610.9|97829|97713.9|97749.5|97554|1094
1584059400000|2020-03-13 00:30:00|97779.2|97611.1|97731.6|97639.4|97837.2|97743.8|97711.7|97579.2|1162
1584059700000|2020-03-13 00:35:00|97731.8|97639.7|97720.3|97670.3|97774.8|97704.7|97707.7|97614.9|1129
1584060000000|2020-03-13 00:40:00|97720.4|97670.4|97750.5|97673.6|97787.4|97707|97703.7|97628.6|1028
1584060300000|2020-03-13 00:45:00|97758.7|97665.7|97719.8|97647.4|97795|97710.5|97697.3|97601.1|1079
1584060600000|2020-03-13 00:50:00|97712.4|97662.4|97755.6|97644.7|97802|97717.7|97691|97587|1106
1584060900000|2020-03-13 00:55:00|97757.1|97639|97754.6|97642.9|97769.9|97708.9|97657.2|97594.9|1242
1584061200000|2020-03-13 01:00:00|97743.1|97652.8|97736.1|97657|97764.2|97703.5|97699.1|97599|1165
1584061500000|2020-03-13 01:05:00|97736|97658|97719.2|97617.4|97770.9|97688|97689.2|97599|868
1584061800000|2020-03-13 01:10:00|97718.1|97619.8|97728.6|97678.6|97778|97681.5|97697.1|97583.1|761
1584062100000|2020-03-13 01:15:00|97721|97671|97705|97612|97787|97692.9|97662.3|97584.7|950
1584062400000|2020-03-13 01:20:00|97710.6|97613.4|97675.2|97625.2|97728|97661.1|97675.2|97580.8|995
1584062700000|2020-03-13 01:25:00|97675.5|97625.5|97660.9|97589.7|97739|97660.8|97647.7|97585.6|919
1584063000000|2020-03-13 01:30:00|97663.6|97588.2|97664.5|97614.5|97708.2|97642.6|97647.9|97587|1019
1584063300000|2020-03-13 01:35:00|97665.4|97615.4|97665.9|97591.9|97702|97633.1|97648.7|97589.2|990
1584063600000|2020-03-13 01:40:00|97664.5|97589.7|97690.9|97640.9|97712|97653.8|97641.9|97579.7|942
1584063900000|2020-03-13 01:45:00|97689.6|97639.6|97672.1|97622.1|97713.5|97663.5|97654.5|97604.5|1088
1584064200000|2020-03-13 01:50:00|97672.7|97622.7|97676|97626|97712|97659.1|97663.8|97613.8|1064
1584064500000|2020-03-13 01:55:00|97678.3|97628.3|97661.7|97611.7|97690|97640|97647.5|97597.5|1016
1584064800000|2020-03-13 02:00:00|97662.2|97612.2|97712.8|97662.8|97742.3|97692.3|97662.2|97603.5|1047
1584065100000|2020-03-13 02:05:00|97712.6|97662.6|97747.5|97697.5|97767|97708.9|97700.6|97630.2|988
1584065400000|2020-03-13 02:10:00|97745.7|97695.7|97720.6|97670.6|97770|97707.6|97705|97646.4|864
1584065700000|2020-03-13 02:15:00|97720.4|97670.4|97747.4|97697.4|97770|97714.4|97714|97658.6|874
1584066000000|2020-03-13 02:20:00|97744.1|97694.1|97696.3|97646.3|97765.1|97710.8|97691.2|97636.3|870
1584066300000|2020-03-13 02:25:00|97695.5|97645.5|97696.9|97646.9|97735|97674.1|97677.6|97625.2|840
1584066600000|2020-03-13 02:30:00|97694.5|97644.5|97726.5|97676.5|97747.5|97697.5|97683.3|97623|1022
1584066900000|2020-03-13 02:35:00|97726.2|97676.2|97696|97646|97753.1|97703.1|97694.1|97644.1|1071
1584067200000|2020-03-13 02:40:00|97695.3|97645.3|97704.3|97654.3|97726.3|97676.3|97677.2|97627.2|1026
1584067500000|2020-03-13 02:45:00|97704|97654|97645.2|97595.2|97713|97658.9|97643.9|97593.9|1150
1584067800000|2020-03-13 02:50:00|97647.2|97597.2|97652.2|97602.2|97679.9|97629.9|97644.8|97582.9|1223
1584068100000|2020-03-13 02:55:00|97651.4|97601.4|97440.5|97370.4|97656.9|97606.9|97427|97367|1231
1584068400000|2020-03-13 03:00:00|97430.4|97380.4|97597.2|97444.5|97731.9|97660.9|97417|97342.4|1258
1584068700000|2020-03-13 03:05:00|97596.8|97445.1|97608.5|97558.5|97630.9|97564.3|97572.7|97445.1|1295
1584069000000|2020-03-13 03:10:00|97608.3|97558.3|97739.2|97689.2|97785.6|97732.1|97596|97530.7|1224
1584069300000|2020-03-13 03:15:00|97739.7|97689.7|97720.5|97670.5|97816|97743.6|97704.3|97644.5|1092
1584069600000|2020-03-13 03:20:00|97716|97666|97703.3|97653.3|97739|97676.9|97675.1|97609|991
1584069900000|2020-03-13 03:25:00|97705|97655|97719.5|97669.5|97732.7|97674|97654.7|97570.6|1093
1584070200000|2020-03-13 03:30:00|97716.7|97666.7|97704.4|97654.4|97777.8|97681.9|97692.3|97607.3|1018
1584070500000|2020-03-13 03:35:00|97706.6|97656.6|97674.5|97624.5|97730|97669.2|97655.8|97605.8|991
1584070800000|2020-03-13 03:40:00|97675.2|97625.2|97668.9|97618.9|97698|97638.2|97641.7|97580.5|988
1584071100000|2020-03-13 03:45:00|97667.9|97617.9|97623.3|97573.3|97695|97633.3|97584.2|97534.2|1018
1584071400000|2020-03-13 03:50:00|97625.4|97575.4|97530.5|97480.5|97679.1|97577.9|97499.5|97443.8|1087
1584071700000|2020-03-13 03:55:00|97537.4|97487.4|97517.4|97467.4|97599.9|97518|97487.3|97436|1068
1584072000000|2020-03-13 04:00:00|97518.3|97468.3|97579|97473.6|97608|97501.8|97498.6|97432|868
1584072300000|2020-03-13 04:05:00|97578.7|97472.6|97569.4|97519.4|97634|97542.1|97512.8|97449.8|914
1584072600000|2020-03-13 04:10:00|97567.1|97517.1|97620.8|97570.8|97648.8|97598.8|97563.8|97490|901
1584072900000|2020-03-13 04:15:00|97620.9|97570.9|97735.9|97535.9|97782.6|97665.5|97601|97493.9|1082
1584073200000|2020-03-13 04:20:00|97734.5|97534.5|97722.6|97522.6|97763|97618.4|97637|97437|970
1584073500000|2020-03-13 04:25:00|97702.1|97525.1|97694.8|97644.8|97757.9|97655.7|97681.8|97513.5|822
1584073800000|2020-03-13 04:30:00|97695.3|97645.3|97483.5|97348.8|97741.8|97654.4|97440.8|97290.7|932
1584074100000|2020-03-13 04:35:00|97486.1|97335.4|97414.3|97325.6|97546.2|97426.8|97407.6|97226.1|1218
1584074400000|2020-03-13 04:40:00|97413|97329.4|97467.6|97367.2|97624.5|97424.5|97404.2|97232.6|1097
1584074700000|2020-03-13 04:45:00|97466|97368|97451|97251|97614.4|97414.4|97357.7|97157.7|936
1584075000000|2020-03-13 04:50:00|97410.9|97210.9|97397.9|97197.9|97454.3|97254.3|97374.3|97174.3|18
1584075300000|2020-03-13 04:55:00|97334.9|97134.9|97417.6|97217.6|97481.9|97281.9|97330.8|97130.8|35
1584075600000|2020-03-13 05:00:00|97375|97175|97413.1|97213.1|97453.6|97253.6|97253.4|97053.4|361
1584075900000|2020-03-13 05:05:00|97373.1|97173.1|97221.8|97021.8|97435.7|97235.7|97039.4|96930.3|481
1584076200000|2020-03-13 05:10:00|97217.7|97017.7|97159|96959|97247.3|97047.3|96964.7|96831.8|1170
1584076500000|2020-03-13 05:15:00|97160.3|96960.3|97186.1|96996.2|97240|97040|97100.7|96900.7|1097
1584076800000|2020-03-13 05:20:00|97185.2|96989|97132.8|96932.8|97195.2|97072.4|97052.8|96895.6|1230
1584077100000|2020-03-13 05:25:00|97134.1|96934.1|97167.9|97020.8|97231.1|97079.5|97117.6|96917.6|1096
1584077400000|2020-03-13 05:30:00|97156|97018.7|97315.6|97115.6|97357.5|97163.3|97128|97007.1|1109
1584077700000|2020-03-13 05:35:00|97316.1|97116.1|97220.5|97099.2|97346.8|97151.9|97205.6|97041.8|1219
1584078000000|2020-03-13 05:40:00|97212.8|97097.6|97213.3|97013.3|97348.4|97148.4|97170.4|96970.4|879
1584078300000|2020-03-13 05:45:00|97212.1|97012.1|97235.1|97035.1|97289.5|97089.5|97166.8|96966.8|963
1584078600000|2020-03-13 05:50:00|97231.3|97031.3|97218.8|97018.8|97280.6|97080.6|97196.3|96996.3|966
1584078900000|2020-03-13 05:55:00|97211.4|97011.4|97244.6|97044.6|97281.9|97081.9|97200.1|97000.1|897
1584079200000|2020-03-13 06:00:00|97245.1|97045.1|97102.5|96990.5|97281.7|97096.4|97013.7|96905.8|1178
1584079500000|2020-03-13 06:05:00|97104.6|96991.8|97177.2|96977.2|97179.5|97009.2|97074.4|96924.6|1249
1584079800000|2020-03-13 06:10:00|97182.1|96982.1|97101.5|96963.4|97182.1|96982.1|97031.6|96909.7|1222
1584080100000|2020-03-13 06:15:00|97108.1|96962|97483.9|97283.9|97530.3|97330.3|97074.3|96922.7|1200
1584080400000|2020-03-13 06:20:00|97479.1|97279.1|97435|97260.7|97548.6|97385|97398.1|97236.5|1216
1584080700000|2020-03-13 06:25:00|97437.1|97259.8|97336.9|97136.9|97455.2|97380.6|97274.9|97079|1250
1584081000000|2020-03-13 06:30:00|97340.8|97140.8|97237.5|97146.6|97355.4|97254.2|97185.6|97086.5|1090
1584081300000|2020-03-13 06:35:00|97238.8|97149.2|97181.6|96981.6|97350.8|97217.4|97153.4|96953.4|1177
1584081600000|2020-03-13 06:40:00|97175.1|96975.1|97294.2|97108.2|97419.1|97297.5|97161.9|96961.9|1114
1584081900000|2020-03-13 06:45:00|97290|97108.5|97368.1|97318.1|97579.6|97401.6|97258.9|97071|1180
1584082200000|2020-03-13 06:50:00|97393.4|97295.3|97345.1|97145.1|97405.7|97315.1|97167.6|96967.6|1099
1584082500000|2020-03-13 06:55:00|97346.5|97150.8|97508.8|97308.8|97563.5|97363.5|97269.2|97069.2|1049
1584082800000|2020-03-13 07:00:00|97460|97260|97285.4|97165.4|97533.5|97333.5|97166.6|96966.6|1225
1584083100000|2020-03-13 07:05:00|97284|97167.9|97222.8|97136.5|97362.4|97262.3|97189|97064.6|1313
1584083400000|2020-03-13 07:10:00|97223.5|97136.2|96943.8|96893.8|97241.3|97167.2|96938.2|96858.6|1290
1584083700000|2020-03-13 07:15:00|96946.3|96896.3|96957.7|96907.7|97178.4|97101.1|96932.2|96877.9|1298
1584084000000|2020-03-13 07:20:00|96957.3|96907.3|96666.6|96616.6|97002.9|96952.9|96263.3|96201.2|1313
1584084300000|2020-03-13 07:25:00|96665.8|96615.8|96570|96520|96705.3|96652.9|96517.5|96467.5|1264
1584084600000|2020-03-13 07:30:00|96571.4|96521.4|97010|96810|97444.8|97244.8|96571.4|96521.4|1274
1584084900000|2020-03-13 07:35:00|97001|96801|96873.6|96823.6|97106.9|96993.4|96858.6|96743.2|1306
1584085200000|2020-03-13 07:40:00|96878.6|96807.8|96923.3|96807.8|97048.9|96963.6|96773.6|96701.4|1297
1584085500000|2020-03-13 07:45:00|96923.1|96826|97228.8|97178.8|97263.9|97213.6|96891.7|96768.6|1269
1584085800000|2020-03-13 07:50:00|97229.2|97179.2|97274.8|97224.8|97295|97231.5|97205|97118.3|1247
1584086100000|2020-03-13 07:55:00|97274.2|97224.2|97039.5|96953.4|97277|97227|97030.8|96935.1|1229
1584086400000|2020-03-13 08:00:00|97044.5|96956.6|97002.8|96952.8|97112.6|96997.2|96931.9|96840|1269
1584086700000|2020-03-13 08:05:00|97009.5|96937.2|97127.5|97077.5|97151.6|97079|96965|96898.2|1247
1584087000000|2020-03-13 08:10:00|97126.2|97076.2|97121.2|97047.9|97237|97170.3|97098.9|97013.9|1283
1584087300000|2020-03-13 08:15:00|97126|97051.9|97199.1|97127|97306.8|97256.8|97067.2|96985.6|1274
1584087600000|2020-03-13 08:20:00|97202.7|97125|97528.7|97456.6|97586.3|97480.8|97165.6|97093.6|1251
1584087900000|2020-03-13 08:25:00|97518.3|97468.3|97547.6|97442.4|97588.1|97516.4|97441.4|97372.1|1227
1584088200000|2020-03-13 08:30:00|97544.7|97446|97585.4|97535.4|97670.1|97557.6|97494.2|97425.2|1236
1584088500000|2020-03-13 08:35:00|97580.2|97530.2|97396.8|97346.8|97601|97551|97391.7|97341.7|1244
1584088800000|2020-03-13 08:40:00|97400|97350|97370.9|97320.9|97503.5|97453.5|97337.5|97286.3|1214
1584089100000|2020-03-13 08:45:00|97356.3|97306.3|97411.6|97361.6|97426.6|97376.6|97271.6|97210.6|1173
1584089400000|2020-03-13 08:50:00|97421.3|97371.3|97309.1|97259.1|97435.1|97385.1|97249.4|97192.1|1149
1584089700000|2020-03-13 08:55:00|97309.7|97259.7|97246.4|97196.4|97363.3|97318.6|97204.7|97146.2|1202
1584090000000|2020-03-13 09:00:00|97250.1|97200.1|97128|97078|97367.7|97317.7|97126.1|97076.1|1201
1584090300000|2020-03-13 09:05:00|97126.5|97076.5|97126.4|97076.4|97272|97219.7|97108.5|97048.7|1225
1584090600000|2020-03-13 09:10:00|97127.3|97077.3|97013|96963|97130.9|97080.9|96961.8|96911.8|1121
1584090900000|2020-03-13 09:15:00|97014.4|96964.4|97228|97178|97240.7|97178.9|97004.5|96942.7|1147
1584091200000|2020-03-13 09:20:00|97225.9|97175.9|97278.4|97192|97299.8|97249.8|97172.5|97105|1200
1584091500000|2020-03-13 09:25:00|97278.5|97191.9|97492.1|97442.1|97565.6|97510.2|97253.4|97191.1|1204
1584091800000|2020-03-13 09:30:00|97492.6|97442.6|97580.1|97530.1|97586.2|97534.5|97477.4|97427.4|1124
1584092100000|2020-03-13 09:35:00|97580.6|97530.6|97480.4|97392.7|97660.4|97600.6|97451|97385.8|1111
1584092400000|2020-03-13 09:40:00|97469.5|97419.5|97539.5|97489.5|97649.9|97590.6|97469.5|97419.5|1133
1584092700000|2020-03-13 09:45:00|97536.9|97486.9|97646|97596|97693.2|97643.2|97481.2|97404.1|1071
1584093000000|2020-03-13 09:50:00|97644.5|97594.5|97157.9|97107.9|97675.2|97623.4|97111.8|97042.3|1125
1584093300000|2020-03-13 09:55:00|97157.8|97107.8|97238.9|97188.9|97240.5|97190.5|97093.6|97038.9|1196
1584093600000|2020-03-13 10:00:00|97234|97184|97130|97080|97267.6|97217.6|97085.2|97026|1144
1584093900000|2020-03-13 10:05:00|97125.9|97075.9|97251.3|97201.3|97251.6|97201.6|97090.3|97029.8|1171
1584094200000|2020-03-13 10:10:00|97251.2|97201.2|97213.9|97163.9|97253.6|97203.4|97143.9|97081.8|1102
1584094500000|2020-03-13 10:15:00|97216.1|97166.1|97258.6|97208.6|97274.7|97224.7|96988.2|96938.2|1184
1584094800000|2020-03-13 10:20:00|97260|97210|97458.5|97408.5|97491|97441|97246.2|97185.1|1132
1584095100000|2020-03-13 10:25:00|97454|97404|97475|97425|97541.5|97491.5|97333.7|97255.5|1210
1584095400000|2020-03-13 10:30:00|97470.6|97420.6|97415.5|97365.5|97521.4|97455|97395|97330.8|1124
1584095700000|2020-03-13 10:35:00|97415|97365|97422.8|97372.8|97434|97384|97407.1|97355.3|1112
1584096000000|2020-03-13 10:40:00|97422.2|97372.2|97411.2|97361.2|97478.8|97428.8|97399.8|97349.8|1184
1584096300000|2020-03-13 10:45:00|97410.8|97360.8|97426.2|97376.2|97493.2|97443.2|97401.8|97341|1156
1584096600000|2020-03-13 10:50:00|97443.8|97362|97283.5|97233.5|97456.7|97392.5|97242.2|97172.6|1098
1584096900000|2020-03-13 10:55:00|97303.3|97213.9|97328.9|97278.9|97428.5|97368.3|97280.1|97213.9|1105
1584097200000|2020-03-13 11:00:00|97328.5|97278.5|97425.7|97375.7|97511.9|97461.9|97318.4|97268.4|1136
1584097500000|2020-03-13 11:05:00|97433.8|97383.8|97537.9|97487.9|97579.5|97529.5|97430.6|97380.6|1125
1584097800000|2020-03-13 11:10:00|97545.3|97495.3|97590.4|97540.4|97606.5|97556.5|97482.5|97432.5|1116
1584098100000|2020-03-13 11:15:00|97593.2|97543.2|97483.4|97433.4|97602.8|97552.8|97481.1|97431.1|1144
1584098400000|2020-03-13 11:20:00|97484.6|97434.6|97331.4|97281.4|97485.5|97435.5|97294.7|97244.7|1175
1584098700000|2020-03-13 11:25:00|97331.6|97281.6|97298.7|97248.7|97351.9|97301.9|97263.9|97213.9|1118
1584099000000|2020-03-13 11:30:00|97300.5|97250.5|97334.8|97284.8|97343.7|97293.7|97238.6|97188.6|1083
1584099300000|2020-03-13 11:35:00|97333.2|97283.2|97368|97318|97452.6|97414.1|97312.6|97262.6|1134
1584099600000|2020-03-13 11:40:00|97365.7|97315.7|97394.3|97344.3|97394.3|97344.3|97291.2|97241.2|1182
1584099900000|2020-03-13 11:45:00|97394.5|97344.5|97356.2|97306.2|97430.2|97380.2|97278.5|97228.5|1203
1584100200000|2020-03-13 11:50:00|97351.4|97301.4|97541.4|97491.4|97546.1|97496.1|97336.7|97286.7|1176
1584100500000|2020-03-13 11:55:00|97540.3|97490.3|97379.1|97329.1|97558.2|97508.2|97379.1|97329.1|1214
1584100800000|2020-03-13 12:00:00|97379.2|97329.2|97036|96986|97387.8|97337.8|97008.6|96958.2|1278
1584101100000|2020-03-13 12:05:00|97031.7|96981.7|97072.7|97022.7|97123|97064.6|96966.6|96904.7|1283
1584101400000|2020-03-13 12:10:00|97075.5|97025.5|97183.8|97133.8|97208.9|97158.9|97002.6|96950|1233
1584101700000|2020-03-13 12:15:00|97184|97134|97184|97134|97384.8|97306.2|97121.5|97062.1|1244
1584102000000|2020-03-13 12:20:00|97178.1|97128.1|97403.2|97353.2|97432.9|97378.4|97140.4|97090.4|1216
1584102300000|2020-03-13 12:25:00|97411.8|97361.8|97421.4|97371.4|97501.4|97439.5|97377.2|97309.5|1255
1584102600000|2020-03-13 12:30:00|97422.2|97372.2|97588.9|97538.9|97644.5|97564.6|97345.8|97284.7|1286
1584102900000|2020-03-13 12:35:00|97605.6|97534.6|97504.5|97432.4|97633.7|97583.7|97491.2|97419.6|1250
1584103200000|2020-03-13 12:40:00|97499.4|97428.5|97467.5|97417.5|97543.6|97487.4|97460.5|97395.8|1267
1584103500000|2020-03-13 12:45:00|97466.9|97416.9|97442.6|97392.6|97491.3|97436.4|97346.2|97283.2|1243
1584103800000|2020-03-13 12:50:00|97443.1|97393.1|97395.3|97345.3|97480.6|97421|97364.5|97297.6|1276
1584104100000|2020-03-13 12:55:00|97395.1|97345.1|97565.3|97515.3|97589.8|97539.8|97386.4|97336.4|1283
1584104400000|2020-03-13 13:00:00|97560.5|97510.5|97593.5|97543.5|97679.8|97624.5|97532.5|97482.5|1283
1584104700000|2020-03-13 13:05:00|97592|97542|97631.1|97581.1|97645.4|97595.4|97525.4|97475.4|1253
1584105000000|2020-03-13 13:10:00|97631.4|97581.4|97696.4|97646.4|97705.4|97655.4|97465.6|97389|1262
1584105300000|2020-03-13 13:15:00|97695.9|97645.9|97503|97453|97696.7|97646.7|97503|97453|1268
1584105600000|2020-03-13 13:20:00|97504.1|97454.1|97655|97605|97693.8|97643.8|97484.7|97434.7|1262
1584105900000|2020-03-13 13:25:00|97651.9|97601.9|97546.6|97496.6|97670.6|97621.4|97532.9|97473.1|1264
1584106200000|2020-03-13 13:30:00|97543.8|97493.8|97520.7|97470.7|97580.7|97530.7|97429.4|97379.4|1286
1584106500000|2020-03-13 13:35:00|97521.5|97471.5|97516.1|97443.3|97611.4|97561.4|97473.7|97423.7|1288
1584106800000|2020-03-13 13:40:00|97515.7|97435.3|97688.4|97638.4|97748.1|97698.1|97504.5|97433.9|1268
1584107100000|2020-03-13 13:45:00|97688.1|97638.1|97684.2|97610.2|97822.3|97767|97541.8|97477.8|1291
1584107400000|2020-03-13 13:50:00|97682.1|97605.3|97748.6|97698.6|97785.3|97735.3|97591.9|97541.9|1274
1584107700000|2020-03-13 13:55:00|97751.6|97673.2|97481.9|97396.8|97761.8|97709|97456.6|97374.8|1254
1584108000000|2020-03-13 14:00:00|97483.8|97396|97608.2|97532.9|97655|97591.7|97474.7|97396|1158
1584108300000|2020-03-13 14:05:00|97598.9|97548.9|97507.9|97457.9|97623.8|97568.4|97459.3|97397.6|1237
1584108600000|2020-03-13 14:10:00|97508.3|97458.3|97581.4|97531.4|97610.5|97560.5|97490.8|97440.8|1257
1584108900000|2020-03-13 14:15:00|97583.1|97533.1|97429.5|97379.5|97706.3|97640.8|97429.5|97379.5|1296
1584109200000|2020-03-13 14:20:00|97429.1|97379.1|97594.5|97544.5|97633.7|97583.7|97406.6|97352.5|1278
1584109500000|2020-03-13 14:25:00|97592.5|97542.5|97685.7|97635.7|97729.8|97679.8|97506.6|97456.6|1264
1584109800000|2020-03-13 14:30:00|97685.1|97635.1|97617.1|97567.1|97699.6|97649.6|97533.7|97483.7|1241
1584110100000|2020-03-13 14:35:00|97618.6|97568.6|97617|97567|97694|97637.4|97590.3|97540.3|1250
1584110400000|2020-03-13 14:40:00|97624.5|97574.5|97663.8|97613.8|97709.4|97659.4|97608|97558|1258
1584110700000|2020-03-13 14:45:00|97665.8|97615.8|97562.3|97512.3|97711.1|97661.1|97562.3|97512.3|1283
1584111000000|2020-03-13 14:50:00|97562.2|97512.2|97529.6|97479.6|97618.3|97568.3|97470.8|97379.7|1183
1584111300000|2020-03-13 14:55:00|97524.5|97474.5|97515.2|97465.2|97691.5|97641.5|97514.1|97455.2|1254
1584111600000|2020-03-13 15:00:00|97516.1|97466.1|97502.7|97452.7|97564.8|97514.8|97403.4|97343.5|1239
1584111900000|2020-03-13 15:05:00|97505.6|97455.6|97309|97259|97510.6|97460.6|97265.1|97184.3|1216
1584112200000|2020-03-13 15:10:00|97309.4|97259.4|97366.6|97316.6|97476.6|97409.8|97307.3|97256.2|1196
1584112500000|2020-03-13 15:15:00|97371.2|97321.2|97277.3|97227.3|97426.2|97376.2|97276.4|97208.4|1245
1584112800000|2020-03-13 15:20:00|97284.3|97234.3|97372.6|97322.6|97392.6|97342.6|97258|97208|1227
1584113100000|2020-03-13 15:25:00|97379|97329|97280|97230|97384.5|97330.4|97249.2|97180.3|1194
1584113400000|2020-03-13 15:30:00|97278.5|97228.5|97477.8|97427.8|97521.8|97457.4|97237.3|97180.7|1121
1584113700000|2020-03-13 15:35:00|97477.5|97427.5|97591.5|97541.5|97596|97546|97403.3|97334.1|1232
1584114000000|2020-03-13 15:40:00|97591.4|97541.4|97814.7|97764.7|97900.1|97852.1|97580.4|97530.4|1249
1584114300000|2020-03-13 15:45:00|97809.8|97759.8|97976|97951|98013.1|97963.1|97694.3|97644.3|1233
1584114600000|2020-03-13 15:50:00|97976.2|97951.2|97759.9|97709.9|98007.6|97957.6|97759.9|97709.9|1267
1584114900000|2020-03-13 15:55:00|97762.8|97712.8|98123.7|98073.7|98170.4|98114.6|97762.8|97712.8|1281
1584115200000|2020-03-13 16:00:00|98123|98073|98123.4|98073.4|98303|98229.9|98117.5|98067.5|1300
1584115500000|2020-03-13 16:05:00|98125.4|98075.4|98059.2|98009.2|98195.7|98142.2|98021|97957.2|1198
1584115800000|2020-03-13 16:10:00|98057.6|98007.6|98089.8|98039.8|98172.4|98102.3|97997.4|97897.1|1261
1584116100000|2020-03-13 16:15:00|98104.7|98029.4|97944.8|97894.8|98126.5|98061.7|97918.5|97856|1228
1584116400000|2020-03-13 16:20:00|97945.3|97895.3|97761.8|97711.8|97968.9|97900.5|97756.2|97706.2|1264
1584116700000|2020-03-13 16:25:00|97762.1|97712.1|97760.6|97684.9|97924.8|97874.8|97690.9|97617.4|1228
1584117000000|2020-03-13 16:30:00|97759.7|97687.2|97806.9|97756.9|97830|97773.6|97708.6|97616.2|1235
1584117300000|2020-03-13 16:35:00|97806.2|97756.2|97947.2|97897.2|98132.2|98070.2|97750.9|97700.9|1293
1584117600000|2020-03-13 16:40:00|97947.3|97897.3|98159.7|98109.7|98159.7|98116.9|97942.5|97851.1|1245
1584117900000|2020-03-13 16:45:00|98159.4|98109.4|98133.4|98083.4|98169.9|98127.7|98024.5|97966.3|1277
1584118200000|2020-03-13 16:50:00|98127.9|98077.9|98040.2|97990.2|98142.4|98092.4|97940.8|97886.3|1271
1584118500000|2020-03-13 16:55:00|98040.6|97990.6|97911.2|97831.6|98056.4|98006.4|97893.6|97825.7|1249
1584118800000|2020-03-13 17:00:00|97910.7|97833|97821.8|97771.8|97946|97881.5|97783.6|97738|1231
1584119100000|2020-03-13 17:05:00|97823.4|97773.4|97647.8|97597.8|97839.7|97789.7|97589.3|97519.1|1296
1584119400000|2020-03-13 17:10:00|97645.9|97595.9|97259.6|97189.5|97655|97604.1|97235.9|97177.4|1291
1584119700000|2020-03-13 17:15:00|97249.3|97199.3|97130.3|97025.8|97261.7|97210.4|97077.5|97001.4|1242
1584120000000|2020-03-13 17:20:00|97110.2|97036.8|97196.1|97114.7|97236.2|97165.9|97012.7|96957.1|1254
1584120300000|2020-03-13 17:25:00|97195.8|97114.1|97245.2|97146.9|97267.1|97181.3|97170.4|97085.7|1285
1584120600000|2020-03-13 17:30:00|97248.7|97145.4|97277.9|97163.8|97479.1|97331.1|97165.9|97092.4|1239
1584120900000|2020-03-13 17:35:00|97267.5|97164.6|97590.4|97496.6|97632.2|97531.5|97267.5|97163|1273
1584121200000|2020-03-13 17:40:00|97587.6|97497|97734.3|97654.5|97764.5|97680.7|97542.9|97456.7|1284
1584121500000|2020-03-13 17:45:00|97734.1|97651.1|97718|97637.4|97789.7|97704.1|97678.3|97626.5|1254
1584121800000|2020-03-13 17:50:00|97719.4|97636.3|97689.4|97639.4|97729.7|97663.5|97634.3|97561.8|1237
1584122100000|2020-03-13 17:55:00|97689.3|97639.3|97482|97432|97701.6|97639.4|97475.8|97425.8|1253
1584122400000|2020-03-13 18:00:00|97481.7|97431.7|97415|97365|97522.5|97497.5|97401.1|97350.3|1211
1584122700000|2020-03-13 18:05:00|97415.4|97365.4|97452.1|97376|97606.8|97547.7|97410.9|97360.9|1268
1584123000000|2020-03-13 18:10:00|97466|97385.1|97395.4|97308.2|97521.5|97460|97347.6|97294|1243
1584123300000|2020-03-13 18:15:00|97403.7|97306|97505.8|97455.8|97533.8|97494|97376.3|97301.4|1233
1584123600000|2020-03-13 18:20:00|97507.7|97457.7|97478.6|97428.6|97521.6|97465.2|97438.1|97384.7|1183
1584123900000|2020-03-13 18:25:00|97478.9|97428.9|97539.7|97489.7|97567.2|97495.5|97464.7|97365.6|1165
1584124200000|2020-03-13 18:30:00|97539.6|97489.6|97456.2|97406.2|97560|97496.2|97456.2|97406.2|1162
1584124500000|2020-03-13 18:35:00|97457.1|97407.1|97384.9|97334.9|97515|97458|97354.1|97295.4|1159
1584124800000|2020-03-13 18:40:00|97385.2|97335.2|97294.4|97214.5|97435.3|97359.3|97259.8|97209.8|1255
1584125100000|2020-03-13 18:45:00|97310.1|97211.9|97224.5|97143.8|97326.3|97260.4|97127.6|97058.8|1209
1584125400000|2020-03-13 18:50:00|97228|97140.7|97405.8|97355.8|97427.6|97362.4|97199.8|97132.1|1182
1584125700000|2020-03-13 18:55:00|97415.7|97340.4|97341.4|97246.5|97443.6|97384.4|97246.1|97172.7|1192
1584126000000|2020-03-13 19:00:00|97348.7|97257.2|97364.7|97226.3|97401.8|97297|97324.6|97204.9|1224
1584126300000|2020-03-13 19:05:00|97366.2|97224.5|97407.9|97250.9|97428.9|97300.1|97347.3|97206|1161
1584126600000|2020-03-13 19:10:00|97411.6|97247.7|97459.3|97330|97492.5|97363.8|97393.6|97247.7|1144
1584126900000|2020-03-13 19:15:00|97458.7|97326|97425.5|97288.6|97463.3|97341.6|97346.8|97231.8|1164
1584127200000|2020-03-13 19:20:00|97422.4|97289.2|97403.1|97295.5|97454.7|97355.2|97395.4|97284.2|1153
1584127500000|2020-03-13 19:25:00|97407.2|97301|97404.2|97261.1|97426.1|97317.1|97348.4|97211.4|1123
1584127800000|2020-03-13 19:30:00|97392.7|97277.9|97624.5|97424.5|97655.5|97455.5|97383|97245.1|979
1584128100000|2020-03-13 19:35:00|97624.6|97424.6|97519.6|97319.6|97634|97434|97466.5|97266.5|1088
1584128400000|2020-03-13 19:40:00|97518.8|97318.8|97252.4|97087.7|97546.7|97346.7|97249.4|97059.4|1139
1584128700000|2020-03-13 19:45:00|97256.7|97082.3|97111.9|96973.8|97315.2|97162.2|97095|96952.1|1162
1584129000000|2020-03-13 19:50:00|97104.8|96969.8|97102.6|96947.1|97240.6|97082.3|97099.3|96917.5|1139
1584129300000|2020-03-13 19:55:00|97104.8|96947.5|96193.6|95993.6|97133.2|96960.8|96193.6|95993.6|1206
1584129600000|2020-03-13 20:00:00|96200.3|96000.3|96433.5|96233.5|96433.5|96233.5|96137.5|95937.5|974
1584129900000|2020-03-13 20:05:00|96498.1|96298.1|96668|96468|96733|96533|96446.3|96246.3|670
1584130200000|2020-03-13 20:10:00|96978.8|96778.8|96983.9|96783.9|97244.6|97044.6|96900.7|96700.7|532
1584130500000|2020-03-13 20:15:00|96985.4|96785.4|97028.7|96828.7|97092.8|96892.8|96909.9|96709.9|639
1584130800000|2020-03-13 20:20:00|97031.7|96831.7|96983.7|96783.7|97049.6|96849.6|96939.8|96739.8|806
1584131100000|2020-03-13 20:25:00|96983.6|96783.6|96993.1|96793.1|97044.4|96844.4|96851.1|96651.1|836
1584131400000|2020-03-13 20:30:00|96980.9|96780.9|96980.4|96780.4|97077.2|96877.2|96907.2|96707.2|875
1584131700000|2020-03-13 20:35:00|96972.6|96772.6|97195.5|97018|97223.3|97032.6|96966.8|96766.8|897
1584132000000|2020-03-13 20:40:00|97207.2|97031|97150.8|96950.8|97371.9|97171.9|97150.8|96950.8|599
1584132600000|2020-03-13 20:50:00|97030.7|96830.7|97046.7|96846.7|97155.9|96955.9|97030.7|96830.7|41
1584132900000|2020-03-13 20:55:00|97046.6|96846.6|97144.4|96944.4|97285.6|97085.6|96968|96768|97
1584306000000|2020-03-15 21:00:00|97835.6|97639.6|97223.2|96998.2|97926.9|97701.9|97192.9|96987.1|327
1584306300000|2020-03-15 21:05:00|97222.6|96997.6|96767.4|96542.4|97238.6|97013.6|96695|96470|136
1584306600000|2020-03-15 21:10:00|96787.1|96562.1|96976.1|96751.1|96976.1|96751.1|96774.9|96549.9|38
1584306900000|2020-03-15 21:15:00|96983.4|96758.4|96870.1|96645.1|97108.6|96883.6|96869.3|96644.3|43
1584307200000|2020-03-15 21:20:00|96783|96558|96795.3|96570.3|96874.4|96649.4|96604.7|96423|134
1584307500000|2020-03-15 21:25:00|96838.4|96613.4|96709.3|96484.3|96863.2|96640.3|96658.9|96434.4|161
1584307800000|2020-03-15 21:30:00|96677|96452|96727|96502|96827.4|96602.4|96656.7|96431.7|210
1584308100000|2020-03-15 21:35:00|96738.9|96513.9|96589.7|96364.7|96738.9|96513.9|96576.1|96351.1|85
1584308400000|2020-03-15 21:40:00|96586.6|96361.6|96599|96374|96603.3|96378.3|96554.1|96329.1|43
1584308700000|2020-03-15 21:45:00|96604.4|96379.4|96627.2|96402.2|96663.3|96438.3|96582.8|96357.8|31
1584309000000|2020-03-15 21:50:00|96630.2|96405.2|96567.1|96342.1|96655.2|96430.2|96567.1|96342.1|51
1584309300000|2020-03-15 21:55:00|96531.7|96306.7|96093.1|95868.1|96558.4|96333.4|96008.7|95822.8|139
1584309600000|2020-03-15 22:00:00|96094.6|95869.6|96339|96114|96371.9|96146.9|96094.6|95869.6|428
1584309900000|2020-03-15 22:05:00|96336.5|96111.5|96617|96392|96669.3|96444.3|96331.5|96106.5|579
1584310200000|2020-03-15 22:10:00|96616.8|96391.8|96615|96390|96697.8|96472.8|96523.5|96298.5|380
1584310500000|2020-03-15 22:15:00|96605|96380|96927|96702|97014.5|96789.5|96600|96375|579
1584310800000|2020-03-15 22:20:00|96929|96704|96820.3|96595.3|96929|96704|96777|96552|592
1584311100000|2020-03-15 22:25:00|96820.1|96595.1|97005.9|96780.9|97039.3|96845.1|96746.6|96521.6|935
1584311400000|2020-03-15 22:30:00|97007.9|96782.9|96961.3|96736.3|97055.4|96844.9|96887.4|96662.4|1200
1584311700000|2020-03-15 22:35:00|96961.6|96736.6|96868.1|96643.1|96980|96755|96846.3|96621.3|1126
1584312000000|2020-03-15 22:40:00|96862.1|96637.1|96952|96727|97020.1|96815|96857.9|96632.9|1222
1584312300000|2020-03-15 22:45:00|96954.8|96729.8|97154.5|96929.5|97184.6|96959.6|96950.8|96725.8|1126
1584312600000|2020-03-15 22:50:00|97163.4|96938.4|97080.4|96855.4|97189.9|96964.9|97043.3|96818.3|1123
1584312900000|2020-03-15 22:55:00|97086.2|96861.2|97058.2|96833.2|97101.4|96876.4|97019.5|96794.5|1189
1584313200000|2020-03-15 23:00:00|97055.4|96830.4|97094.7|96869.7|97094.7|96869.7|97003.1|96778.1|657
1584313500000|2020-03-15 23:05:00|97119.4|96894.4|97036.5|96811.5|97127.2|96906.3|97020|96795|722
1584313800000|2020-03-15 23:10:00|97033.7|96808.7|96973.2|96773.2|97047.9|96827.7|96944.8|96744.8|958
1584314100000|2020-03-15 23:15:00|96973.7|96773.7|96969.4|96769.4|97033|96833|96934.3|96734.3|1089
1584314400000|2020-03-15 23:20:00|96963.2|96763.2|96875.4|96675.4|97030.7|96830.7|96852.5|96652.5|1151
1584314700000|2020-03-15 23:25:00|96888.5|96688.5|96879.6|96679.6|96919.5|96719.5|96815.7|96615.7|1100
1584315000000|2020-03-15 23:30:00|96877.8|96677.8|96879.1|96679.1|96909.5|96709.5|96840.6|96640.6|1250
1584315300000|2020-03-15 23:35:00|96880.9|96680.9|96787.8|96587.8|96920.4|96720.4|96739.7|96539.7|1068
1584315600000|2020-03-15 23:40:00|96784.5|96584.5|96748.3|96548.3|96846.8|96646.8|96717.5|96517.5|1239
1584315900000|2020-03-15 23:45:00|96744.6|96544.6|96771|96571|96798.3|96598.3|96709.6|96509.6|1101
1584316200000|2020-03-15 23:50:00|96768.8|96568.8|96994.3|96794.3|97019.9|96819.9|96763.2|96563.2|953
1584316500000|2020-03-15 23:55:00|96994.7|96794.7|97046.2|96846.2|97096|96896|96923|96723|1060
1584316800000|2020-03-16 00:00:00|97037.6|96837.6|97048.7|96848.7|97154.9|96976.7|96969.6|96769.6|619
1584321900000|2020-03-16 01:25:00|97444.4|97244.4|97485.4|97285.4|97571.4|97371.4|97433.9|97233.9|313
1584322200000|2020-03-16 01:30:00|97517|97317|97493.9|97293.9|97544.4|97344.4|97418.5|97218.5|912
1584322500000|2020-03-16 01:35:00|97493.4|97293.4|97501.4|97301.4|97550.7|97350.7|97414.7|97214.7|786
1584322800000|2020-03-16 01:40:00|97505.1|97305.1|97531.1|97331.1|97544.4|97344.4|97430.3|97230.3|702
1584323100000|2020-03-16 01:45:00|97531.6|97331.6|97513|97313|97537.6|97337.6|97464.1|97264.1|662
1584323400000|2020-03-16 01:50:00|97512.6|97312.6|97505.4|97305.4|97516.9|97316.9|97433.4|97233.4|765
1584323700000|2020-03-16 01:55:00|97504.6|97304.6|97516.4|97316.4|97547.7|97347.7|97409.8|97209.8|705
1584324000000|2020-03-16 02:00:00|97520.7|97320.7|97491|97291|97545.4|97345.4|97443.4|97243.4|1065
1584324300000|2020-03-16 02:05:00|97491.8|97291.8|97545.7|97345.7|97551.5|97351.5|97443.5|97243.5|1025
1584324600000|2020-03-16 02:10:00|97547.1|97347.1|97529.8|97329.8|97581.7|97381.7|97508.9|97308.9|1064
1584324900000|2020-03-16 02:15:00|97530|97330|97590.3|97390.3|97605|97405|97507.4|97310.1|1193
1584325200000|2020-03-16 02:20:00|97590.7|97390.7|97576.3|97376.3|97596.6|97397.4|97535.8|97335.8|903
1584325500000|2020-03-16 02:25:00|97575.8|97375.8|97508.6|97308.6|97588.7|97392.1|97476.2|97276.2|944
1584325800000|2020-03-16 02:30:00|97507.7|97307.7|97573.8|97373.8|97587.8|97387.8|97501.7|97301.7|882
1584326100000|2020-03-16 02:35:00|97573.6|97373.6|97560.7|97360.7|97590.8|97390.8|97521.7|97321.7|763
1584326400000|2020-03-16 02:40:00|97560.3|97360.3|97487.7|97340.6|97589.5|97389.5|97472.3|97281.4|912
1584326700000|2020-03-16 02:45:00|97492|97330.6|97589.3|97426.1|97602.3|97433.4|97465.9|97329.2|1000
1584327000000|2020-03-16 02:50:00|97588|97427.9|97526.3|97352.2|97626.2|97447.7|97517|97336.7|1034
1584327300000|2020-03-16 02:55:00|97531.7|97348.7|97515.2|97341|97571.8|97390.5|97457.5|97288.3|1073
1584327600000|2020-03-16 03:00:00|97515.1|97340.9|97589.2|97389.2|97653.9|97453.9|97505.5|97340.3|1000
1584327900000|2020-03-16 03:05:00|97589.5|97389.5|97514|97314|97593.2|97393.2|97486.4|97286.4|1024
1584328200000|2020-03-16 03:10:00|97511.8|97311.8|97486.2|97286.2|97526.3|97326.3|97458.3|97258.3|923
1584328500000|2020-03-16 03:15:00|97487.1|97287.1|97468.1|97268.1|97488.5|97288.5|97449|97249|905
1584328800000|2020-03-16 03:20:00|97469.8|97269.8|97387.3|97187.3|97496.2|97296.2|97330.7|97134.5|961
1584329100000|2020-03-16 03:25:00|97386.5|97186.5|97395.5|97195.5|97423|97223|97331.4|97132.7|897
1584329400000|2020-03-16 03:30:00|97395.1|97195.1|97399.7|97199.7|97435|97235|97386.9|97187.9|781
1584329700000|2020-03-16 03:35:00|97400.6|97200.6|97423.1|97223.1|97453.4|97253.4|97391.7|97193|757
1584330000000|2020-03-16 03:40:00|97424.3|97224.3|97452.3|97252.3|97457.8|97257.8|97404.8|97206.6|829
1584330300000|2020-03-16 03:45:00|97452.8|97252.8|97292|97092|97490|97290|97286|97088.6|981
1584330600000|2020-03-16 03:50:00|97295.5|97095.5|97330.5|97130.5|97400.3|97200.3|97283.9|97086.5|1066
1584330900000|2020-03-16 03:55:00|97330.4|97130.4|97318.3|97118.3|97384.2|97184.2|97284.4|97093.5|907
1584331200000|2020-03-16 04:00:00|97320.3|97120.3|97270.9|97102.6|97360.3|97183.3|97255.4|97095|1009
1584331500000|2020-03-16 04:05:00|97273.4|97101.2|97356.7|97156.7|97356.7|97156.7|97229.6|97072.7|896
1584331800000|2020-03-16 04:10:00|97357.6|97157.6|97378.2|97178.2|97393.9|97193.9|97345.9|97145.9|775
1584332100000|2020-03-16 04:15:00|97375.9|97175.9|97385|97185|97399.3|97199.3|97366.3|97166.3|696
1584332400000|2020-03-16 04:20:00|97380.9|97180.9|97373.8|97173.8|97398.8|97198.8|97366.5|97166.5|980
1584332700000|2020-03-16 04:25:00|97375.4|97175.4|97419.8|97219.8|97443.4|97243.4|97369.2|97169.2|940
1584333000000|2020-03-16 04:30:00|97419.4|97219.4|97272.3|97156.5|97430.2|97230.2|97247.7|97146.6|877
1584333300000|2020-03-16 04:35:00|97270.5|97158.3|97332.8|97159.1|97359.7|97207.6|97247.9|97144|905
1584333600000|2020-03-16 04:40:00|97333.2|97158.9|97335.4|97211.3|97347.6|97223.4|97290.5|97133.2|872
1584333900000|2020-03-16 04:45:00|97335.7|97210.8|97407.3|97314.8|97451.7|97333.1|97335.7|97181.4|895
1584334200000|2020-03-16 04:50:00|97407.5|97315.2|97379.3|97291.7|97459|97326.9|97366.2|97261|709
1584334500000|2020-03-16 04:55:00|97378.9|97291.5|97301|97223.4|97399.1|97295.5|97284.4|97218.1|965
1584334800000|2020-03-16 05:00:00|97301.3|97224.7|97409.8|97324.7|97429.4|97348.3|97284.9|97213.2|882
1584335100000|2020-03-16 05:05:00|97409.2|97324.9|97317.8|97130.6|97409.6|97325.8|97256.1|97060|1150
1584335400000|2020-03-16 05:10:00|97318.7|97129.5|97347.7|97190.3|97491.5|97305|97317|97125.4|1214
1584335700000|2020-03-16 05:15:00|97356.1|97182.9|97302.5|97183.9|97366.3|97212.2|97275.3|97132.2|1120
1584336000000|2020-03-16 05:20:00|97302.7|97184.4|97350.9|97218.7|97351.5|97232.8|97271.1|97128.5|952
1584336300000|2020-03-16 05:25:00|97353.2|97217.7|97356.4|97212.3|97401|97284.2|97307.3|97169.8|1046
1584336600000|2020-03-16 05:30:00|97358.7|97209.7|97405.5|97239.6|97424.6|97252|97321.7|97171.5|1109
1584336900000|2020-03-16 05:35:00|97406.1|97241.1|97357.3|97176.2|97415.6|97242.7|97324.5|97158.1|959
1584337200000|2020-03-16 05:40:00|97359.1|97175.4|97440.4|97324.5|97462.1|97355.5|97313.6|97164.2|1025
1584337500000|2020-03-16 05:45:00|97440.7|97324.8|97352.7|97176.7|97444.4|97344.9|97291.2|97144.6|1032
1584337800000|2020-03-16 05:50:00|97351.4|97175.7|97285.8|97140.7|97366.6|97198|97261.6|97115.6|895
1584338100000|2020-03-16 05:55:00|97291.4|97139|97395.8|97232.3|97415.6|97247|97272.4|97125.5|1125
1584338400000|2020-03-16 06:00:00|97401.9|97233.7|97247|97063.9|97428.7|97240.5|97247|97063.9|1283
1584338700000|2020-03-16 06:05:00|97240.2|97062|97293.8|97196.4|97350.6|97240.8|97201.9|97045.4|1263
1584339000000|2020-03-16 06:10:00|97295.9|97202.6|97308.3|97198.6|97349.4|97228.6|97268.7|97171.1|1183
1584339300000|2020-03-16 06:15:00|97310.3|97203.7|97246.3|97046.3|97415.4|97220.4|97180.7|96980.7|1225
1584339600000|2020-03-16 06:20:00|97245.9|97045.9|97415.2|97215.2|97538.8|97338.8|97231.2|97031.2|1214
1584339900000|2020-03-16 06:25:00|97414.2|97214.2|97430.2|97304.9|97510.9|97335|97369.4|97200.3|1198
1584340200000|2020-03-16 06:30:00|97431.3|97306.3|97438.7|97315|97456.1|97364.2|97337.4|97267.7|1176
1584340500000|2020-03-16 06:35:00|97436.1|97311.9|97457.2|97343.2|97498.2|97360.9|97426.1|97295.2|1228
1584340800000|2020-03-16 06:40:00|97455.7|97345.4|97472.5|97329.5|97472.5|97360.5|97388.2|97282.7|1143
1584341100000|2020-03-16 06:45:00|97472|97330.9|97487.6|97383.1|97521.4|97415.8|97438.9|97328.4|1179
1584341400000|2020-03-16 06:50:00|97485.5|97393.4|97544.5|97434.4|97591|97478.6|97476.1|97385.5|1223
1584341700000|2020-03-16 06:55:00|97547.7|97436.7|97372.5|97172.5|97608.2|97493.6|97259.6|97059.6|1132
1584342000000|2020-03-16 07:00:00|97393.8|97193.8|97166.9|96973.5|97460.3|97260.3|97083.3|96921.4|1238
1584342300000|2020-03-16 07:05:00|97157.2|96988.1|97312.2|97170.6|97333.7|97191.9|97091.1|96937.9|1318
1584342600000|2020-03-16 07:10:00|97312.5|97167.6|97246|97106.5|97371.7|97212.3|97184.5|97050.6|1308
1584342900000|2020-03-16 07:15:00|97246.9|97104.6|97212.4|97124.7|97283.1|97187.9|97195.6|97104.6|1301
1584343200000|2020-03-16 07:20:00|97215.6|97123.8|97255.2|97155.7|97333|97234.2|97183.4|97067.1|1322
1584343500000|2020-03-16 07:25:00|97254.7|97158.2|97709.8|97604.3|97711.8|97606|97240.9|97150.9|1307
1584343800000|2020-03-16 07:30:00|97709.3|97603.5|97603.4|97512.4|97945.7|97751.5|97581.7|97506.3|1297
1584344100000|2020-03-16 07:35:00|97604|97512.8|97365.1|97253.2|97626.6|97565.3|97220.2|97127.3|1297
1584344400000|2020-03-16 07:40:00|97369.3|97259.9|97325.9|97205.9|97390.2|97269.6|97226|97077.8|1309
1584344700000|2020-03-16 07:45:00|97328.3|97207.5|97334.8|97284.8|97453|97368.9|97299.2|97171.4|1259
1584345000000|2020-03-16 07:50:00|97335.4|97285.4|97495.9|97421.4|97523.6|97455.5|97309.9|97229.9|1285
1584345300000|2020-03-16 07:55:00|97498.2|97417.9|97355.2|97305.2|97574.7|97504.2|97309|97259|1305
1584345600000|2020-03-16 08:00:00|97352.8|97302.8|96946.9|96833.7|97419.7|97369.7|96939.7|96833.7|1314
1584345900000|2020-03-16 08:05:00|96941.9|96834.4|96459.6|96356.3|96941.9|96841.4|96451.8|96353.3|1321
1584346200000|2020-03-16 08:10:00|96461.4|96354|96659.2|96559.2|96665.7|96595.2|96451.5|96351.9|1325
1584346500000|2020-03-16 08:15:00|96638.1|96559.3|96503.2|96385.1|96816.6|96676.3|96501|96384.2|1326
1584346800000|2020-03-16 08:20:00|96502.3|96386.6|96621.4|96501.4|96704|96561|96370.5|96275.2|1317
1584347100000|2020-03-16 08:25:00|96619.7|96502.4|96371|96256.5|96619.7|96502.4|96218.6|96125|1317
1584347400000|2020-03-16 08:30:00|96372.1|96254.5|96453.3|96364.5|96486.7|96411.3|96336.3|96246.7|1293
1584347700000|2020-03-16 08:35:00|96451.6|96363.6|96493.2|96386.8|96502.2|96409.5|96268.1|96210.6|1321
1584348000000|2020-03-16 08:40:00|96494.4|96393.5|96464|96414|96550.9|96487.5|96461.4|96384.8|1305
1584348300000|2020-03-16 08:45:00|96461.8|96411.8|96577.1|96527.1|96601.9|96546.5|96438.1|96388.1|1298
1584348600000|2020-03-16 08:50:00|96574.6|96524.6|96611|96561|96630.5|96564.1|96506.4|96440.8|1262
1584348900000|2020-03-16 08:55:00|96614.7|96564.7|96543.2|96375.7|96770.9|96641.8|96508|96368.8|1330
1584349200000|2020-03-16 09:00:00|96544|96376.6|96436.7|96306.8|96669.5|96549.5|96430.3|96302.5|1318
1584349500000|2020-03-16 09:05:00|96432.2|96308.9|96520|96400.2|96539.9|96422.5|96331.3|96242.1|1303
1584349800000|2020-03-16 09:10:00|96516|96401.5|96374.8|96324.8|96534.3|96459.5|96372.2|96305.7|1298
1584350100000|2020-03-16 09:15:00|96385.9|96315.2|96413.9|96363.9|96430.4|96369.8|96342.2|96276|1295
1584350400000|2020-03-16 09:20:00|96412.1|96362.1|96499.4|96419.5|96516.8|96433.2|96377.1|96326.3|1274
1584350700000|2020-03-16 09:25:00|96501.6|96418.8|96616.6|96533.2|96635.4|96577.7|96439.7|96375.6|1272
1584351000000|2020-03-16 09:30:00|96615.2|96535.3|96673.1|96623.1|96704.8|96640.1|96610.4|96528.6|1262
1584351300000|2020-03-16 09:35:00|96674.8|96624.8|96888.7|96793.4|96967.2|96900.4|96660.8|96605.4|1202
1584351600000|2020-03-16 09:40:00|96884.9|96794.6|96918.3|96868.3|96929.6|96872.8|96828.9|96754.1|1184
1584351900000|2020-03-16 09:45:00|96917.9|96867.9|96930.5|96880.5|96964.5|96914.5|96914.8|96864.8|1163
1584352200000|2020-03-16 09:50:00|96930.9|96880.9|96885.8|96835.8|96942.9|96892.9|96874.5|96824.5|1097
1584352500000|2020-03-16 09:55:00|96889.7|96839.7|96863.3|96813.3|96921.5|96862.2|96840.5|96790.5|1244
1584352800000|2020-03-16 10:00:00|96863.8|96813.8|96777.8|96727.8|96867.6|96815.3|96713.1|96663.1|1224
1584353100000|2020-03-16 10:05:00|96777.7|96727.7|96631.1|96581.1|96784|96729.8|96607.3|96557.3|1214
1584353400000|2020-03-16 10:10:00|96631|96581|96743.1|96693.1|96755.6|96705.3|96603.4|96546.8|1221
1584353700000|2020-03-16 10:15:00|96752.2|96679.8|97026.5|96976.5|97029|96979|96737.8|96666.1|1278
1584354000000|2020-03-16 10:20:00|97025|96975|97242.6|97192.6|97265.4|97196.9|97025|96975|1315
1584354300000|2020-03-16 10:25:00|97253.6|97183.4|96926.4|96876.4|97374|97276.1|96921.4|96871.4|1311
1584354600000|2020-03-16 10:30:00|96963.1|96876.5|96936.6|96843.9|96983.7|96903.8|96815.4|96755|1282
1584354900000|2020-03-16 10:35:00|96925.4|96875.4|96748.9|96698.9|96960.8|96902.9|96712.7|96645.5|1303
1584355200000|2020-03-16 10:40:00|96750.2|96700.2|96808.9|96758.9|96821.4|96771.4|96577.6|96540.9|1275
1584355500000|2020-03-16 10:45:00|96812.7|96762.7|96883.6|96833.6|96892.1|96842.1|96708.6|96658.6|1238
1584355800000|2020-03-16 10:50:00|96882.1|96832.1|97107.4|97002|97135.2|97026.3|96786.4|96720.8|1304
1584356100000|2020-03-16 10:55:00|97107.8|97002.9|97113.2|97034.3|97173.8|97110.9|97073.6|96939.9|1304
1584356400000|2020-03-16 11:00:00|97114.7|97027.1|97068.3|96944.7|97164.7|97102.1|96890.9|96753.7|1305
1584356700000|2020-03-16 11:05:00|97056.3|96939.3|97021.2|96926.2|97094.8|97000.5|96967.6|96885.8|1307
1584357000000|2020-03-16 11:10:00|97022.8|96927.7|96686.8|96542.3|97022.9|96933.6|96521.1|96397.1|1269
1584357300000|2020-03-16 11:15:00|96670.2|96551.8|96942.8|96864.7|96983.5|96884.2|96657.1|96543|1302
1584357600000|2020-03-16 11:20:00|96946.1|96863.6|97115.9|96990.7|97157.6|97047.3|96913.2|96832.9|1258
1584357900000|2020-03-16 11:25:00|97116.8|96991.3|97115.1|97065.1|97180.7|97095|97060.5|96980.9|1187
1584358200000|2020-03-16 11:30:00|97114|97064|97045.8|96995.8|97119.3|97065.4|97016.7|96961|1214
1584358500000|2020-03-16 11:35:00|97045.9|96995.9|97161.7|97111.7|97254.1|97191.3|97027.8|96974.2|1250
1584358800000|2020-03-16 11:40:00|97161.3|97111.3|97134.4|97084.4|97180.3|97130.3|97108.4|97053|1172
1584359100000|2020-03-16 11:45:00|97137.2|97087.2|97154.1|97104.1|97169.7|97119.7|97109.1|97062.4|1230
1584359400000|2020-03-16 11:50:00|97147.2|97097.2|97316.9|97266.9|97329.4|97270.9|97114.7|97064.7|1241
1584359700000|2020-03-16 11:55:00|97316|97266|97144.2|97048.5|97329.4|97279.4|97124.7|97047.3|1261
1584360000000|2020-03-16 12:00:00|97134.1|97084.1|96863.6|96782.7|97152.5|97091.5|96806.8|96689.9|1307
1584360300000|2020-03-16 12:05:00|96874.9|96764.2|97018.5|96933.8|97040.7|96990.2|96851.6|96750.8|1276
1584360600000|2020-03-16 12:10:00|97013.5|96938|96793.8|96743.8|97054.5|96954.5|96790.5|96723.8|1278
1584360900000|2020-03-16 12:15:00|96791.4|96741.4|96715.3|96665.3|96860.3|96787|96715.3|96639.6|1213
1584361200000|2020-03-16 12:20:00|96725|96617|96768.1|96685.7|96826.4|96720.4|96673.7|96592.9|1303
1584361500000|2020-03-16 12:25:00|96762|96687.4|96758.8|96668.8|96890.5|96824|96725|96635.8|1316
1584361800000|2020-03-16 12:30:00|96763.8|96661.4|96964.3|96867|96981.9|96881.7|96708|96615.9|1330
1584362100000|2020-03-16 12:35:00|96978|96868.3|97090.7|96968.5|97096.3|96995.9|96782.2|96711.9|1299
1584362400000|2020-03-16 12:40:00|97083.4|96987.9|97123.8|97016.6|97233|97142|97050.5|96960.4|1323
1584362700000|2020-03-16 12:45:00|97121.1|97015.3|97610.4|97486.8|97641|97535.5|97100.4|97012.4|1321
1584363000000|2020-03-16 12:50:00|97607.5|97484.9|97524.5|97408.3|97739|97644.8|97481.2|97384.4|1309
1584363300000|2020-03-16 12:55:00|97518|97410|97620.6|97545.9|97673.2|97596.8|97445.7|97370|1283
1584363600000|2020-03-16 13:00:00|97595.2|97545.2|97634|97550.3|97724.1|97634.3|97593.6|97537.1|1291
1584363900000|2020-03-16 13:05:00|97634.8|97549.7|97612.1|97530.6|97668|97582.1|97568.2|97517.8|1294
1584364200000|2020-03-16 13:10:00|97611.9|97533.6|97750.9|97630|97807.3|97710.1|97533.8|97467.9|1313
1584364500000|2020-03-16 13:15:00|97747|97638.5|97891.8|97815.6|98046.5|97931.4|97708.2|97628.8|1321
1584364800000|2020-03-16 13:20:00|97893.1|97815.3|98108.5|98021.5|98129.2|98043.6|97833.4|97775.4|1305
1584365100000|2020-03-16 13:25:00|98107.3|98022.4|98347.3|98297.3|98353.2|98303.2|98065.4|97998.4|1292
1584365400000|2020-03-16 13:30:00|98349|98299|98360.1|98310.1|98518.4|98461.1|98208.8|98112.9|1311
1584365700000|2020-03-16 13:35:00|98359|98309|98778.5|98682.5|98858|98771.9|98280.3|98213.3|1284
1584366000000|2020-03-16 13:40:00|98790.4|98683.8|98539.7|98460.9|98816.7|98701|98534.7|98417.2|1233
1584366300000|2020-03-16 13:45:00|98541.3|98459.1|98234.6|98142.1|98646.6|98542.3|98208|98106.7|1329
1584366600000|2020-03-16 13:50:00|98241|98143.3|97933.2|97852.1|98261.3|98193.8|97933.2|97842.5|1325
1584366900000|2020-03-16 13:55:00|97928.5|97844.4|97664.1|97614.1|97929.7|97849.3|97601.2|97494.5|1311
1584367200000|2020-03-16 14:00:00|97673.1|97623.1|97738.8|97688.8|97805.7|97755.7|97658.6|97601.9|1270
1584367500000|2020-03-16 14:05:00|97739.4|97689.4|97368.4|97244.5|97768.2|97718.2|97288.5|97230.8|1295
1584367800000|2020-03-16 14:10:00|97327|97277|97459.9|97383.7|97500|97439.9|97172.1|97116.6|1295
1584368100000|2020-03-16 14:15:00|97466.9|97416.9|97563.3|97513.3|97603.8|97525.7|97300.5|97246.8|1292
1584368400000|2020-03-16 14:20:00|97564.1|97514.1|97842.3|97792.3|97871.7|97815.4|97516.4|97447.2|1293
1584368700000|2020-03-16 14:25:00|97839.4|97789.4|98060.8|97930.6|98102.5|98034.7|97837.5|97787.5|1267
1584369000000|2020-03-16 14:30:00|97958|97921|97847.2|97717.1|98030|97921|97528.8|97448.2|1255
1584369300000|2020-03-16 14:35:00|97846.3|97717.5|97980.3|97896.7|98051.7|97977.7|97707.6|97621.2|1307
1584369600000|2020-03-16 14:40:00|97977.8|97927.8|98024.3|97905.2|98045.5|97948.2|97745.3|97637.9|1305
1584369900000|2020-03-16 14:45:00|98028.2|97944.9|98026.5|97953.6|98134.1|98068.6|98006.1|97906.3|1269
1584370200000|2020-03-16 14:50:00|98015|97965|97921.4|97871.4|98048.3|97965|97841.7|97768.5|1234
1584370500000|2020-03-16 14:55:00|97925.8|97875.8|98006.9|97956.9|98023.3|97966|97848.8|97794.7|1219
1584370800000|2020-03-16 15:00:00|98006.1|97956.1|97815.4|97765.4|98069.6|98010|97791.7|97739.2|1175
1584371100000|2020-03-16 15:05:00|97811.1|97761.1|97947.9|97847.8|97987.2|97903.6|97776.1|97722.5|1253
1584371400000|2020-03-16 15:10:00|97949.1|97843|98095.7|98010.8|98119|98027.2|97907.1|97816.8|1300
1584371700000|2020-03-16 15:15:00|98094.6|98004.5|97775.9|97705.1|98094.6|98004.5|97762.4|97675.2|1281
1584372000000|2020-03-16 15:20:00|97766|97716|97632.8|97562.4|97779.1|97717|97608.5|97528.4|1252
1584372300000|2020-03-16 15:25:00|97619.5|97569.5|97549.6|97499.6|97643.4|97593.4|97527.2|97477.2|1237
1584372600000|2020-03-16 15:30:00|97549.4|97499.4|97703.5|97653.5|97731.3|97665|97542|97492|1228
1584372900000|2020-03-16 15:35:00|97705.6|97655.6|97649.4|97599.4|97789|97722.2|97578.5|97520.9|1224
1584373200000|2020-03-16 15:40:00|97646.8|97596.8|97742.1|97692.1|97775.1|97725.1|97646.3|97596.3|1248
1584373500000|2020-03-16 15:45:00|97745.5|97695.5|97926.3|97876.3|97955.1|97908.4|97739.8|97689.8|1267
1584373800000|2020-03-16 15:50:00|97921.7|97871.7|98285.5|98139.2|98291.8|98187|97861.9|97811.9|1271
1584374100000|2020-03-16 15:55:00|98281.3|98184.9|98497.4|98447.4|98802.7|98736.8|98268.7|98150.9|1297
1584374400000|2020-03-16 16:00:00|98499.7|98449.7|98223.5|98173.5|98626.9|98585.1|98214.4|98164.4|1278
1584374700000|2020-03-16 16:05:00|98222.8|98172.8|98193.4|98143.4|98336.2|98252.4|98166.7|98104.5|1273
1584375000000|2020-03-16 16:10:00|98187.6|98137.6|98001.3|97911.5|98210.8|98160.3|97966|97897.1|1214
1584375300000|2020-03-16 16:15:00|97995.2|97910.6|97737.4|97687.4|98010.3|97944.2|97702|97652|1232
1584375600000|2020-03-16 16:20:00|97738.5|97688.5|97879.3|97829.3|97905|97845.5|97734.4|97677.9|1212
1584375900000|2020-03-16 16:25:00|97880.7|97830.7|97543.6|97464.3|97938.3|97884.5|97467.3|97331.1|1247
1584376200000|2020-03-16 16:30:00|97538.8|97488.8|97603|97475|97667.6|97585.6|97525.3|97449.8|1282
1584376500000|2020-03-16 16:35:00|97591.5|97541.5|97590.5|97476|97712|97636|97583.3|97440.6|1303
1584376800000|2020-03-16 16:40:00|97590.6|97476.2|97523.5|97452.6|97623.5|97504.7|97490.2|97400.8|1074
1584377100000|2020-03-16 16:45:00|97510.8|97460.8|97652.6|97558.2|97679.9|97572.7|97507.5|97431|1190
1584377400000|2020-03-16 16:50:00|97655.6|97559.1|97551.7|97473.4|97686.7|97605.2|97542.5|97459.1|1202
1584377700000|2020-03-16 16:55:00|97551.5|97474.5|97550.3|97500.3|97685.8|97549.5|97423.5|97363.5|1203
1584378000000|2020-03-16 17:00:00|97553.9|97503.9|97502.4|97452.4|97644|97548|97469.2|97419.2|1234
1584378300000|2020-03-16 17:05:00|97503.7|97453.7|97441.4|97391.4|97536.2|97486.2|97425.5|97375.5|1264
1584378600000|2020-03-16 17:10:00|97442.4|97392.4|97511.5|97418|97512.8|97431.7|97365.6|97294.2|1291
1584378900000|2020-03-16 17:15:00|97510.1|97399.4|97565|97441.7|97577.6|97485.1|97390.4|97337.6|1274
1584379200000|2020-03-16 17:20:00|97563.8|97442.8|97570.3|97499.6|97604.7|97539.3|97548.3|97423.2|1282
1584379500000|2020-03-16 17:25:00|97555.2|97505.2|97699.9|97592.3|97740.6|97598.1|97554.7|97496.5|1240
1584379800000|2020-03-16 17:30:00|97698.7|97594.3|97538.8|97435.2|97772|97609.5|97479.2|97415.9|1212
1584380100000|2020-03-16 17:35:00|97539.6|97438.3|97495.1|97408.3|97548.9|97466.6|97471.9|97392.4|1231
1584380400000|2020-03-16 17:40:00|97499.9|97410.8|97490.4|97399.2|97562.2|97477.8|97416.6|97359.7|1104
1584380700000|2020-03-16 17:45:00|97497.1|97394.3|97569.8|97414.7|97578.3|97425.1|97416.2|97272|1201
1584381000000|2020-03-16 17:50:00|97568.7|97413.8|97475.4|97425.4|97624.9|97499.1|97421.7|97352.6|1183
1584381300000|2020-03-16 17:55:00|97478.2|97428.2|97533.4|97483.4|97631|97547.6|97462.6|97393.8|1235
1584381600000|2020-03-16 18:00:00|97534.2|97484.2|97495.5|97445.5|97550.9|97498.9|97435.3|97374.1|1206
1584381900000|2020-03-16 18:05:00|97495.7|97445.7|97692.9|97606.5|97758.5|97667.4|97447.4|97390.8|1216
1584382200000|2020-03-16 18:10:00|97714|97612.5|97503.7|97405.4|97734|97615|97451.4|97370.5|1269
1584382500000|2020-03-16 18:15:00|97505.3|97403.8|97605.3|97555.3|97639.7|97559.2|97495.7|97403.8|1241
1584382800000|2020-03-16 18:20:00|97621.1|97548.3|97560.6|97438.6|97703.8|97597.7|97540.4|97436.8|1271
1584383100000|2020-03-16 18:25:00|97572|97443.7|97562.6|97424.4|97610.8|97462|97503.5|97402|1221
1584383400000|2020-03-16 18:30:00|97563.8|97428.2|97471.1|97374.7|97571.7|97498.8|97428|97364.1|1163
1584383700000|2020-03-16 18:35:00|97449.1|97399.1|97557.5|97475|97571.6|97503.4|97437|97378.6|1152
1584384000000|2020-03-16 18:40:00|97556.9|97473.9|97460.7|97410.7|97586|97525.1|97438|97386.2|1254
1584384300000|2020-03-16 18:45:00|97461.4|97411.4|97483.8|97433.8|97534|97459.3|97442.9|97389.3|1163
1584384600000|2020-03-16 18:50:00|97484.3|97434.3|97510.7|97460.7|97536.4|97483.1|97458.8|97398.8|1188
1584384900000|2020-03-16 18:55:00|97509.4|97459.4|97356.5|97286.3|97511.6|97461.6|97331.2|97271|1271
1584385200000|2020-03-16 19:00:00|97364.6|97287.8|97551.2|97469.3|97566.9|97496.7|97346.1|97284.5|1264
1584385500000|2020-03-16 19:05:00|97555.1|97472.5|97377.5|97327.5|97560.3|97472.5|97347|97285.4|1203
1584385800000|2020-03-16 19:10:00|97372.9|97322.9|97530.1|97443.4|97573.1|97459.5|97366.3|97300|1250
1584386100000|2020-03-16 19:15:00|97530.3|97443.5|97539.6|97413.5|97551.6|97467.8|97467.9|97393.5|1076
1584386400000|2020-03-16 19:20:00|97543.6|97413.8|97480|97367.4|97546.3|97424.7|97424.8|97358.3|1183
1584386700000|2020-03-16 19:25:00|97484.4|97368|97521.7|97446.6|97528.5|97466.3|97382.1|97327.1|1169
1584387000000|2020-03-16 19:30:00|97508.3|97458.3|97638.7|97498.4|97857.1|97678.5|97459.3|97393.5|1186
1584387300000|2020-03-16 19:35:00|97642.6|97482.5|97637.3|97489.7|97700|97584.1|97595|97444.8|1252
1584387600000|2020-03-16 19:40:00|97638|97489.9|97578.1|97507.5|97666.1|97526.2|97521.1|97370.4|1223
1584387900000|2020-03-16 19:45:00|97568.1|97518.1|97551.1|97454.1|97595.7|97522.2|97535.4|97438.4|1203
1584388200000|2020-03-16 19:50:00|97553.5|97448.7|97542.1|97442.7|97575.7|97514.4|97517.8|97383.4|1224
1584388500000|2020-03-16 19:55:00|97540.2|97461.7|98044.6|97844.6|98067.7|97867.7|97494.1|97294.1|569
1584388800000|2020-03-16 20:00:00|98101.6|97901.6|97673.8|97549.2|98101.6|97901.6|97533.1|97333.1|971
1584389100000|2020-03-16 20:05:00|97676.1|97550|97714.1|97551.5|97741.1|97661.4|97636.6|97504.3|906
1584389400000|2020-03-16 20:10:00|97714|97551.9|97635.8|97530|97752.9|97671.2|97616.6|97467|912
1584389700000|2020-03-16 20:15:00|97668.2|97527.1|97688.9|97517.6|97725.2|97619.7|97631.3|97483.6|815
1584390000000|2020-03-16 20:20:00|97689.7|97518.3|97663|97542.6|97712.9|97611.8|97636.7|97467.5|771
1584390300000|2020-03-16 20:25:00|97653.6|97534.6|97748.7|97602.3|97798.3|97649.1|97642.3|97474.1|882
1584390600000|2020-03-16 20:30:00|97731.1|97585.2|97773.3|97660|97817.5|97740.3|97708.2|97536.7|875
1584390900000|2020-03-16 20:35:00|97773.1|97658.8|97836.5|97679.6|97855.1|97735.1|97773.1|97590|765
1584391200000|2020-03-16 20:40:00|97836.4|97677.4|97849.2|97728.6|97868.7|97758.7|97797.5|97649|1080
1584391500000|2020-03-16 20:45:00|97855.8|97733.6|97970.2|97800|97986.6|97857.4|97810|97648.4|886
1584391800000|2020-03-16 20:50:00|97967.1|97782.5|97915.9|97749.2|98006.9|97935.3|97897|97719.3|989
1584392100000|2020-03-16 20:55:00|97927|97762.8|97888.8|97688.8|98076|97876|97872.5|97672.5|152
1584393000000|2020-03-16 21:10:00|97636.5|97436.5|97861.9|97661.9|97861.9|97661.9|97636.5|97436.5|22
1584395400000|2020-03-16 21:50:00|97817.1|97617.1|97810.6|97610.6|97817.1|97617.1|97810.6|97610.6|11
1584395700000|2020-03-16 21:55:00|97809.7|97609.7|97817.2|97617.2|97845.3|97645.3|97809.7|97609.7|15
1584396000000|2020-03-16 22:00:00|97817.1|97617.1|97915.7|97715.7|97954.9|97754.9|97809.9|97609.9|97
1584396300000|2020-03-16 22:05:00|97921.8|97721.8|98000.9|97800.9|98021.9|97821.9|97921|97721|82
1584396600000|2020-03-16 22:10:00|97876.4|97676.4|97941.1|97741.1|97988.7|97788.7|97697.7|97497.7|303
1584396900000|2020-03-16 22:15:00|97940.6|97740.6|97917.8|97717.8|97940.9|97740.9|97916.7|97716.7|33
1584397200000|2020-03-16 22:20:00|97944.6|97744.6|98097.5|97897.5|98106.1|97966.1|97877.6|97677.6|587
1584397500000|2020-03-16 22:25:00|98028.8|97926.1|97915.8|97715.8|98103|97952.5|97789|97589|286
1584397800000|2020-03-16 22:30:00|97914.6|97714.6|97907.4|97707.4|97926|97726|97836.5|97636.5|578
1584398100000|2020-03-16 22:35:00|97911.9|97711.9|97880.1|97680.1|97939|97739|97855.2|97655.2|613
1584398400000|2020-03-16 22:40:00|97931|97731|98000.1|97800.1|98002.7|97802.7|97880.1|97680.1|735
1584398700000|2020-03-16 22:45:00|97993|97793|97983|97783|98027.7|97827.7|97928.9|97728.9|735
1584399000000|2020-03-16 22:50:00|97980.7|97780.7|97938.1|97738.1|97989.5|97789.5|97872|97672|766
1584399300000|2020-03-16 22:55:00|97933.6|97733.6|97987.1|97787.1|98004.9|97804.9|97923.4|97723.4|680
1584399600000|2020-03-16 23:00:00|97969.7|97820|97951.8|97751.8|97992.8|97853|97899.1|97699.1|976
1584399900000|2020-03-16 23:05:00|97952.1|97753.4|97895|97695|98006.1|97835.9|97885|97685|562
1584400200000|2020-03-16 23:10:00|97893.5|97693.5|97895|97739|97959.8|97796.5|97886|97686|736
1584400500000|2020-03-16 23:15:00|97958.3|97735|97997|97797|98018.2|97849.1|97895|97706|674
1584400800000|2020-03-16 23:20:00|97992.5|97792.5|98016.2|97816.2|98022.8|97822.8|97971.4|97779.3|902
1584401100000|2020-03-16 23:25:00|98015.1|97815.1|97915.8|97715.8|98040.3|97840.7|97824.5|97624.5|934
1584401400000|2020-03-16 23:30:00|97908|97708|98034.6|97834.6|98035|97835|97866.3|97666.3|889
1584401700000|2020-03-16 23:35:00|98034.5|97834.5|97873.6|97673.6|98041.8|97843.8|97804.6|97604.6|1061
1584402000000|2020-03-16 23:40:00|97873.3|97673.3|97946.9|97746.9|97983.7|97783.7|97864.3|97664.3|1085
1584402300000|2020-03-16 23:45:00|97945.8|97745.8|97949.9|97749.9|97964.9|97764.9|97870.2|97670.2|1184
1584402600000|2020-03-16 23:50:00|97950.4|97750.4|97960.9|97760.9|97976.3|97784.2|97937.9|97737.9|1042
1584402900000|2020-03-16 23:55:00|97960|97760|97933.3|97733.3|97967.9|97778.3|97894.3|97694.3|1165
1584403200000|2020-03-17 00:00:00|97932.9|97732.9|97967|97767|97993.1|97793.1|97880|97680|1079
1584403500000|2020-03-17 00:05:00|97966|97766|97743.5|97543.5|97971.2|97771.2|97743.5|97543.5|307
1584403800000|2020-03-17 00:10:00|97752.2|97552.2|97802|97602|97836.6|97636.6|97742.5|97542.5|36
1584404100000|2020-03-17 00:15:00|97768.5|97568.5|97796.8|97596.8|97856.7|97656.7|97749.7|97549.7|72
1584404400000|2020-03-17 00:20:00|97788.6|97588.6|97776.3|97576.3|97807.6|97607.6|97750.8|97550.8|216
1584404700000|2020-03-17 00:25:00|97779.9|97579.9|97747.1|97547.1|97822|97622|97741.8|97541.8|126
1584405000000|2020-03-17 00:30:00|97738.7|97538.7|97948.3|97786|97978.2|97823.3|97728.3|97528.3|811
1584405300000|2020-03-17 00:35:00|97946.6|97788|97880.1|97680.1|97961.1|97793.4|97820.3|97620.3|1203
1584405600000|2020-03-17 00:40:00|97880.2|97680.2|97944|97744|97944|97744|97817.5|97617.5|1138
1584405900000|2020-03-17 00:45:00|97938.9|97738.9|97843|97643|97957.3|97795.2|97829.8|97629.8|916
1584406200000|2020-03-17 00:50:00|97852.8|97652.8|97793.3|97693.1|97961|97834.6|97789.7|97628.8|1022
1584406500000|2020-03-17 00:55:00|97792.5|97692.4|97794.3|97594.3|97900.4|97769|97771.5|97571.5|1025
1584406800000|2020-03-17 01:00:00|97793.3|97593.3|97636.6|97436.6|97798.1|97598.1|97636.6|97436.6|1161
1584407100000|2020-03-17 01:05:00|97649.9|97449.9|97670|97470|97696.4|97496.4|97596.2|97396.2|707
1584407400000|2020-03-17 01:10:00|97651.6|97451.6|97675.2|97475.2|97715.3|97515.3|97616.1|97416.1|837
1584407700000|2020-03-17 01:15:00|97681.8|97481.8|97652.7|97452.7|97729.2|97529.2|97636.4|97436.4|90
1584408000000|2020-03-17 01:20:00|97701.9|97501.9|97676.6|97476.6|97701.9|97501.9|97662.4|97462.4|48
1584408300000|2020-03-17 01:25:00|97666.3|97466.3|97665.4|97465.4|97704.1|97504.1|97650.6|97450.6|795
1584408600000|2020-03-17 01:30:00|97655.2|97455.2|97640.8|97440.8|97713.3|97513.3|97639.9|97439.9|976
1584408900000|2020-03-17 01:35:00|97641.4|97441.4|97693.2|97493.2|97724.4|97524.4|97622.8|97422.8|945
1584409200000|2020-03-17 01:40:00|97693.8|97493.8|97644|97444|97717.3|97517.3|97597.7|97397.7|1168
1584409500000|2020-03-17 01:45:00|97650.1|97450.1|97601.4|97425.6|97701.7|97501.7|97562.7|97414.4|1210
1584409800000|2020-03-17 01:50:00|97595.5|97398.2|97608.3|97424.1|97629.8|97437.9|97558.9|97358.9|1260
1584410100000|2020-03-17 01:55:00|97609.1|97424.6|97608.2|97514.2|97623.9|97517.4|97552.8|97378.3|1236
1584410400000|2020-03-17 02:00:00|97611.6|97515.2|97586|97386|97648.1|97541.7|97574.6|97377.9|1221
1584410700000|2020-03-17 02:05:00|97586.4|97386.4|97591.4|97391.4|97601.1|97407.7|97548.2|97357.3|1238
1584411000000|2020-03-17 02:10:00|97590.4|97392.8|97597.6|97400.2|97608.4|97416.2|97561.5|97378.7|1267
1584411300000|2020-03-17 02:15:00|97596.8|97400.4|97590.5|97390.5|97605.1|97422.2|97538.9|97375.9|1213
1584411600000|2020-03-17 02:20:00|97589.6|97389.6|97560.1|97361|97608.6|97416.8|97525|97347|1245
1584411900000|2020-03-17 02:25:00|97559.7|97360.6|97530.4|97330.4|97567.1|97402|97498.1|97308.7|1296
1584412200000|2020-03-17 02:30:00|97522.6|97336.6|97544|97344|97585.6|97385.6|97516.8|97316.8|1153
1584412500000|2020-03-17 02:35:00|97538|97338|97552.7|97352.7|97565.4|97365.4|97509.4|97309.4|1230
1584412800000|2020-03-17 02:40:00|97552.8|97352.8|97533|97333|97567.4|97367.4|97441.3|97256.9|1210
1584413100000|2020-03-17 02:45:00|97532.7|97332.7|97517|97317|97559.2|97359.2|97489.2|97289.2|1060
1584413400000|2020-03-17 02:50:00|97518.1|97318.1|97469.7|97269.7|97540.4|97342.1|97457|97257|1048
1584413700000|2020-03-17 02:55:00|97467.4|97267.4|97603|97403|97603|97403|97456.6|97256.6|1189
1584414000000|2020-03-17 03:00:00|97592.6|97392.6|97568.9|97368.9|97617.4|97434.1|97538.6|97338.6|1248
1584414300000|2020-03-17 03:05:00|97569.2|97369.2|97511.5|97311.5|97590.5|97391.3|97454.5|97291.4|1200
1584414600000|2020-03-17 03:10:00|97520.8|97320.8|97446.8|97246.8|97521.3|97321.3|97420.8|97220.8|1097
1584414900000|2020-03-17 03:15:00|97448.1|97248.1|97482.4|97282.4|97511.3|97311.3|97416.9|97216.9|1056
1584415200000|2020-03-17 03:20:00|97491.2|97291.2|97509.3|97309.3|97533.3|97333.3|97441.6|97241.6|865
1584415500000|2020-03-17 03:25:00|97509.1|97309.1|97530.8|97330.8|97545.3|97345.3|97452.3|97252.3|916
1584415800000|2020-03-17 03:30:00|97530.7|97330.7|97519.6|97319.6|97548.3|97348.3|97479|97279|987
1584416100000|2020-03-17 03:35:00|97523.1|97323.1|97518.2|97318.2|97559.1|97359.1|97478.8|97278.8|1043
1584416400000|2020-03-17 03:40:00|97509|97309|97499|97299|97539.1|97339.1|97459.8|97259.8|1052
1584416700000|2020-03-17 03:45:00|97500.2|97300.2|97515|97315|97539.7|97339.7|97476.8|97276.8|913
1584417000000|2020-03-17 03:50:00|97516.1|97316.1|97509.3|97309.3|97531.9|97331.9|97450|97250|834
1584417300000|2020-03-17 03:55:00|97503.7|97303.7|97544.6|97344.6|97551.7|97363.2|97482.9|97282.9|756
1584417600000|2020-03-17 04:00:00|97548.3|97348.3|97482.4|97282.4|97555.5|97355.5|97451|97251|707
1584417900000|2020-03-17 04:05:00|97463.3|97263.3|97485.2|97285.2|97506.7|97306.7|97438.3|97238.3|648
1584418200000|2020-03-17 04:10:00|97455.6|97255.6|97486.8|97286.8|97498.4|97298.4|97417.6|97217.6|731
1584418500000|2020-03-17 04:15:00|97491.8|97291.8|97524.8|97324.8|97554.3|97354.3|97440.4|97240.4|1105
1584418800000|2020-03-17 04:20:00|97529.7|97329.7|97505.8|97305.8|97538.2|97338.2|97470.3|97270.3|899
1584419100000|2020-03-17 04:25:00|97506.5|97306.5|97431.9|97231.9|97527.6|97327.6|97418.3|97223|765
1584419400000|2020-03-17 04:30:00|97434.6|97234.6|97418.5|97225.8|97437|97237|97388.5|97203.4|868
1584419700000|2020-03-17 04:35:00|97422.4|97225.7|97441.6|97241.6|97443.3|97243.3|97392.9|97207.1|899
1584420000000|2020-03-17 04:40:00|97438.9|97238.9|97457|97257|97460|97260|97412.7|97223.1|943
1584420300000|2020-03-17 04:45:00|97453.7|97253.7|97468.1|97268.1|97474.8|97274.8|97422.8|97230.7|998
1584420600000|2020-03-17 04:50:00|97469.3|97269.3|97471.3|97271.3|97494.9|97294.9|97431.3|97243.6|957
1584420900000|2020-03-17 04:55:00|97471.2|97271.2|97513.4|97313.4|97515.8|97315.8|97424|97232.7|912
1584421200000|2020-03-17 05:00:00|97511.2|97311.2|97455.4|97255.4|97513.1|97313.1|97409|97220.2|915
1584421500000|2020-03-17 05:05:00|97458.9|97258.9|97480.2|97280.2|97493.3|97293.3|97427.8|97243.8|1111
1584421800000|2020-03-17 05:10:00|97481.2|97281.2|97472.9|97272.9|97507.8|97307.8|97405.4|97232.4|1054
1584422100000|2020-03-17 05:15:00|97472.8|97272.8|97403.5|97255.5|97500.1|97300.1|97386.4|97211.8|1107
1584422400000|2020-03-17 05:20:00|97418.2|97251.7|97461.1|97261.1|97501.8|97301.8|97392.2|97240.4|932
1584422700000|2020-03-17 05:25:00|97464.3|97264.3|97477.1|97277.6|97532|97332|97403.8|97252.7|1126
1584423000000|2020-03-17 05:30:00|97472.4|97272.4|97443.2|97243.2|97514|97314|97416.9|97225.1|1027
1584423300000|2020-03-17 05:35:00|97442.7|97242.7|97450.7|97250.7|97528.9|97328.9|97371.7|97188.7|927
1584423600000|2020-03-17 05:40:00|97462.7|97262.7|97397.9|97197.9|97488.5|97288.5|97361.3|97161.3|814
1584423900000|2020-03-17 05:45:00|97389.8|97189.8|97409|97209|97464|97264|97371|97171|968
1584424200000|2020-03-17 05:50:00|97410.8|97210.8|97415.2|97215.2|97432.6|97279.8|97370.2|97170.2|879
1584424500000|2020-03-17 05:55:00|97416.6|97216.6|97575|97375|97589.9|97389.9|97400.9|97211|1053
1584424800000|2020-03-17 06:00:00|97568.7|97368.7|97567.3|97385.9|97602.9|97417|97487.4|97327.3|1249
1584425100000|2020-03-17 06:05:00|97561.7|97383.1|97596|97428.6|97623.6|97473.6|97526.4|97376.8|1237
1584425400000|2020-03-17 06:10:00|97598.7|97427.8|97595.3|97439|97613.6|97479.3|97555.4|97399.8|1162
1584425700000|2020-03-17 06:15:00|97596.1|97437.6|97563.6|97426.6|97625.5|97472.9|97562|97415.9|1096
1584426000000|2020-03-17 06:20:00|97563.5|97419.8|97575.4|97434.3|97598.5|97456|97524.9|97396.9|1267
1584426300000|2020-03-17 06:25:00|97582.4|97438.9|97594.7|97462.1|97615.8|97473.9|97509.9|97389.7|1259
1584426600000|2020-03-17 06:30:00|97593.3|97463.9|97609.3|97469.9|97656.4|97549.7|97583|97457.1|1209
1584426900000|2020-03-17 06:35:00|97608.7|97468.2|97497.9|97447.9|97630.7|97472.9|97470.7|97374.1|1083
1584427200000|2020-03-17 06:40:00|97497.4|97447.4|97617.6|97474.8|97639.7|97508.5|97493.7|97428.7|1020
1584427500000|2020-03-17 06:45:00|97618.6|97474.4|97686.7|97486.7|97835.7|97635.7|97598.9|97470.7|1313
1584427800000|2020-03-17 06:50:00|97686.3|97486.3|97725.7|97525.7|97792|97592|97642.9|97486.2|1283
1584428100000|2020-03-17 06:55:00|97726.2|97526.2|97614.3|97482.4|97784|97584|97578.8|97448.6|1273
1584428400000|2020-03-17 07:00:00|97661.2|97473.2|97669.4|97547.6|97736.2|97550.9|97565.7|97416.6|1311
1584428700000|2020-03-17 07:05:00|97669.6|97544.7|97679.7|97571.8|97718.8|97612.1|97616.9|97488|1323
1584429000000|2020-03-17 07:10:00|97676|97577.6|97671|97574.3|97733.1|97627.8|97637.4|97534.8|1307
1584429300000|2020-03-17 07:15:00|97668.7|97573.9|97688.9|97548.5|97709.5|97597.8|97571.8|97491.1|1295
1584429600000|2020-03-17 07:20:00|97692.5|97550.7|97646.7|97501.2|97700.6|97584.1|97603.7|97482.8|1331
1584429900000|2020-03-17 07:25:00|97646.5|97501.8|97615.9|97511.6|97659.5|97551.3|97554.9|97452.5|1286
1584430200000|2020-03-17 07:30:00|97613.1|97512.4|97659.8|97530.5|97820.2|97662|97592.5|97488.8|1306
1584430500000|2020-03-17 07:35:00|97661|97535.4|97691.8|97575|97707.2|97619.5|97613.6|97485|1294
1584430800000|2020-03-17 07:40:00|97689.8|97573.1|97845.1|97717|97863.3|97724.8|97669.1|97559.5|1244
1584431100000|2020-03-17 07:45:00|97848.3|97720.9|97768.4|97621.1|97851.7|97735.7|97738.5|97592.7|1317
1584431400000|2020-03-17 07:50:00|97766.9|97615.8|97815.5|97712.3|97844.2|97735.7|97661.8|97519|1322
1584431700000|2020-03-17 07:55:00|97815.6|97712.4|97541.5|97491.5|97845.5|97751.4|97536.1|97486.1|1317
1584432000000|2020-03-17 08:00:00|97539.1|97489.1|97688.9|97582.5|97716.8|97597.6|97495.9|97389.7|1319
1584432300000|2020-03-17 08:05:00|97687.3|97581.8|97943.6|97850.1|98001.2|97858.9|97687.3|97579.3|1325
1584432600000|2020-03-17 08:10:00|97945.8|97850|97981.6|97902.9|98020.5|97943.5|97845.2|97702.1|1308
1584432900000|2020-03-17 08:15:00|97978.1|97904.4|98315.4|98205.3|98324.1|98226.9|97933.2|97831.7|1305
1584433200000|2020-03-17 08:20:00|98314.4|98213.2|98090.3|97968.8|98315.8|98219.6|98060|97963.8|1312
1584433500000|2020-03-17 08:25:00|98091.4|97970.8|98058|97963|98093.2|98001.4|98012.8|97920.4|1294
1584433800000|2020-03-17 08:30:00|98058.7|97964.2|98313.4|98205|98315.6|98223.4|98058.7|97964|1285
1584434100000|2020-03-17 08:35:00|98311|98203.5|98269.4|98135.2|98334.1|98209.6|98081.4|97961|1303
1584434400000|2020-03-17 08:40:00|98269.2|98134.2|98515.8|98412.4|98526.6|98420.2|98222.2|98089.5|1289
1584434700000|2020-03-17 08:45:00|98517|98403.6|98483.6|98373|98550.9|98436.8|98450|98345.2|1305
1584435000000|2020-03-17 08:50:00|98483.3|98373.9|98459.8|98349.6|98521.3|98413.4|98309.3|98179.5|1303
1584435300000|2020-03-17 08:55:00|98460.8|98351.4|98575.9|98485.9|98605.6|98519.8|98424.1|98313.7|1321
1584435600000|2020-03-17 09:00:00|98577.8|98483.9|98599.3|98490.5|98799.1|98618.8|98505.2|98412.1|1326
1584435900000|2020-03-17 09:05:00|98599.4|98490.6|98525.5|98405.4|98638.7|98518.1|98512.5|98399.7|1326
1584436200000|2020-03-17 09:10:00|98525.1|98405.1|98315.6|98211.4|98531.6|98409.3|98312.8|98207.6|1247
1584436500000|2020-03-17 09:15:00|98315.4|98210.2|98607.3|98506.1|98621.4|98516.1|98305|98202.6|1307
1584436800000|2020-03-17 09:20:00|98607.2|98506.3|98568.9|98481.2|98635.5|98539.5|98560.6|98465.6|1294
1584437100000|2020-03-17 09:25:00|98568.4|98483.5|98749.2|98594.1|98768.6|98629.7|98561.9|98475.6|1247
1584437400000|2020-03-17 09:30:00|98743.2|98589.8|98855.8|98754.6|98881.6|98804.5|98712|98589.8|1290
1584437700000|2020-03-17 09:35:00|98849.6|98752.5|98961.9|98911.9|98980.6|98912.7|98766.3|98706|1321
1584438000000|2020-03-17 09:40:00|98961.6|98911.6|99012.8|98907.2|99033|98951.1|98894.5|98825.3|1270
1584438300000|2020-03-17 09:45:00|99012.3|98902.6|98903.1|98770|99025.2|98918.9|98772.4|98617.6|1297
1584438600000|2020-03-17 09:50:00|98904.3|98767.9|98692.3|98595.5|98904.3|98773.6|98653.7|98556.8|1318
1584438900000|2020-03-17 09:55:00|98690.8|98595.3|98739.9|98539.9|98820.5|98685.8|98669.2|98537.4|1263
1584439200000|2020-03-17 10:00:00|98737.3|98537.3|98800.9|98668.4|98932.8|98774.7|98713.8|98513.8|1281
1584439500000|2020-03-17 10:05:00|98801.2|98669.4|98841.5|98681.7|98844.4|98728.7|98754|98645.4|1311
1584439800000|2020-03-17 10:10:00|98841|98681.9|98974.9|98857.2|98986.5|98872.3|98738.9|98642.6|1308
1584440100000|2020-03-17 10:15:00|98973.5|98855.7|99017.2|98967.2|99046.9|98984.1|98957.7|98843.4|1290
1584440400000|2020-03-17 10:20:00|99017.4|98967.4|99040|98939.3|99048.8|98988.5|98947.1|98866.1|1256
1584440700000|2020-03-17 10:25:00|99041.6|98937.4|98970.1|98840.5|99056.7|98945.2|98890|98754.7|1296
1584441000000|2020-03-17 10:30:00|98974.9|98843.2|99057.6|98945.6|99067.9|98962.6|98948.3|98832|1325
1584441300000|2020-03-17 10:35:00|99058.8|98941.7|99153.5|99074.1|99200.5|99125.6|99057.9|98864|1271
1584441600000|2020-03-17 10:40:00|99154.5|99072.6|99073.8|98989.7|99156.5|99076.6|99053.3|98964.4|1274
1584441900000|2020-03-17 10:45:00|99075|98983.4|99262.5|99159.5|99362.8|99280.2|99061.5|98979.4|1322
1584442200000|2020-03-17 10:50:00|99262.1|99159.7|99297.4|99185.6|99322|99215.2|99218.8|99100|1289
1584442500000|2020-03-17 10:55:00|99284.2|99184.7|99269.6|99183.6|99334.1|99251.3|99254.9|99152.2|1321
1584442800000|2020-03-17 11:00:00|99273.2|99180.8|99325.9|99218.7|99392.6|99256.3|99175.4|99091|1272
1584443100000|2020-03-17 11:05:00|99329.4|99214|99462.9|99355.3|99470.7|99358.3|99304.6|99210.6|1272
1584443400000|2020-03-17 11:10:00|99462.4|99354.9|99504.8|99424.5|99547|99491.1|99412.1|99311.9|1313
1584443700000|2020-03-17 11:15:00|99500.9|99420.7|99490.3|99440.3|99545.4|99470.6|99443.5|99386.4|1287
1584444000000|2020-03-17 11:20:00|99497.7|99425|99480.7|99389.8|99536|99461.7|99433.6|99319.3|1314
1584444300000|2020-03-17 11:25:00|99479.7|99388.9|99439.6|99365.9|99514.8|99435.9|99409.7|99329.5|1249
1584444600000|2020-03-17 11:30:00|99440.7|99366.6|99418.4|99340.6|99534.8|99439.8|99393.7|99313.3|1283
1584444900000|2020-03-17 11:35:00|99416.8|99341.6|99403.1|99302.1|99443|99349|99366.8|99276.2|1273
1584445200000|2020-03-17 11:40:00|99407.8|99303.7|99432.7|99336.4|99481.9|99382.6|99379.6|99283.1|1288
1584445500000|2020-03-17 11:45:00|99433.2|99337.4|99520.2|99429|99549.9|99451.4|99372|99281.3|1316
1584445800000|2020-03-17 11:50:00|99518.4|99427.3|99904.7|99827.9|99905.5|99827.9|99506.9|99417.4|1267
1584446100000|2020-03-17 11:55:00|99902|99824.1|99783.5|99669.1|99903.5|99841|99755.6|99623.1|1282
1584446400000|2020-03-17 12:00:00|99777.8|99668.7|99881.6|99787.7|99923.2|99831.8|99712.6|99616|1324
1584446700000|2020-03-17 12:05:00|99888.5|99784.2|99683.5|99584.5|99906.8|99825.1|99666.4|99572|1332
1584447000000|2020-03-17 12:10:00|99681.9|99584.8|99624.2|99574.2|99724.6|99617.3|99610.2|99562.1|1307
1584447300000|2020-03-17 12:15:00|99625.9|99575.9|99345|99266.6|99649.2|99587.4|99334.4|99246|1313
1584447600000|2020-03-17 12:20:00|99343.3|99257.5|99352.9|99302.9|99388.4|99318.4|99328.4|99247.9|1242
1584447900000|2020-03-17 12:25:00|99354|99304|99456.7|99303.2|99466|99306.7|99322.3|99213.7|1204
1584448200000|2020-03-17 12:30:00|99477.5|99277.5|99615.7|99415.7|99666.5|99477.8|99329.1|99227.5|1309
1584448500000|2020-03-17 12:35:00|99612.7|99412.7|99854.1|99755.6|99860|99761.8|99596.3|99402.9|1313
1584448800000|2020-03-17 12:40:00|99851.1|99756.5|100082.6|99957.2|100084.9|99957.2|99740.2|99662.1|1326
1584449100000|2020-03-17 12:45:00|100079.6|99952.5|99970.4|99841.7|100125.3|100028.1|99967.3|99827.2|1314
1584449400000|2020-03-17 12:50:00|99972.6|99844.9|99951.4|99856|100012.2|99912.6|99938.9|99832.6|1299
1584449700000|2020-03-17 12:55:00|99940.9|99858.4|99967|99874.6|100037.9|99964.6|99874.5|99787.5|1306
1584450000000|2020-03-17 13:00:00|99963.2|99875.8|99959.7|99909.7|100030|99973.6|99897.4|99817.7|1297
1584450300000|2020-03-17 13:05:00|99963.6|99913.6|99712.5|99662.5|99997.1|99947.1|99684.8|99612.9|1223
1584450600000|2020-03-17 13:10:00|99712.6|99662.6|99894.9|99747.1|99894.9|99747.1|99644|99591.4|1072
1584450900000|2020-03-17 13:15:00|99900.8|99733.3|100097.2|100047.2|100113|100050.3|99839.6|99730.1|1218
1584451200000|2020-03-17 13:20:00|100096.7|100046.7|100061.2|100011.2|100111.9|100061.9|100022.7|99972.7|1185
1584451500000|2020-03-17 13:25:00|100060.6|100010.6|100021.6|99971.6|100081.6|100031.6|100014.6|99964.6|1189
1584451800000|2020-03-17 13:30:00|100022|99972|99596.9|99503.8|100054.8|100004.8|99545.3|99452.1|1302
1584452100000|2020-03-17 13:35:00|99605.8|99510.1|99557.9|99507.9|99663.3|99589.9|99539.9|99480.8|1276
1584452400000|2020-03-17 13:40:00|99558.9|99508.9|99523.6|99443.6|99590.2|99540.2|99288.8|99195.1|1287
1584452700000|2020-03-17 13:45:00|99518.9|99447.6|99474.6|99400.6|99520.6|99462.1|99316.1|99215.8|1300
1584453000000|2020-03-17 13:50:00|99472.7|99401.8|99782.7|99732.7|99793.9|99733.8|99450|99383.9|1267
1584453300000|2020-03-17 13:55:00|99780.4|99730.4|99820.7|99718.6|99821.4|99759.5|99743.7|99653.6|1280
1584453600000|2020-03-17 14:00:00|99821.1|99722.5|99704.4|99576.3|99942.3|99850.6|99687.8|99558.5|1326
1584453900000|2020-03-17 14:05:00|99705.1|99572.3|99771.1|99681.5|99790.3|99681.5|99591.1|99433|1321
1584454200000|2020-03-17 14:10:00|99771|99677.1|99828.4|99778.4|99858.7|99785.3|99714.8|99645.9|1321
1584454500000|2020-03-17 14:15:00|99823.6|99773.6|99688|99614.6|99872.3|99822.3|99679|99571.3|1302
1584454800000|2020-03-17 14:20:00|99689.1|99613.1|99866.8|99794.2|99900|99836.4|99688.9|99612.3|1308
1584455100000|2020-03-17 14:25:00|99866.9|99795.1|99927.1|99830.6|100015.3|99933.7|99851.9|99789.5|1311
1584455400000|2020-03-17 14:30:00|99920.9|99827.4|100024.9|99878.3|100083.2|99983.2|99852.8|99727.9|1334
1584455700000|2020-03-17 14:35:00|100027.3|99884.2|99939.5|99846.5|100132.3|99985.4|99916.9|99804|1333
1584456000000|2020-03-17 14:40:00|99941.8|99847.1|99725.8|99632.6|99980.4|99869.1|99670.6|99577.8|1332
1584456300000|2020-03-17 14:45:00|99727.4|99633.1|99432|99382|99735.8|99647.5|99390.5|99293.3|1333
1584456600000|2020-03-17 14:50:00|99431.5|99381.5|99405.3|99334.7|99645.2|99544.5|99374.5|99222.8|1330
1584456900000|2020-03-17 14:55:00|99410.3|99338.4|99090.3|98999.4|99466.3|99413|98948.5|98878.5|1313
1584457200000|2020-03-17 15:00:00|99094.1|98991.7|99492.3|99421|99522.3|99458|99066.1|98984.5|1282
1584457500000|2020-03-17 15:05:00|99481.8|99431.8|99625.4|99521.4|99687.9|99600|99438.9|99377.4|1302
1584457800000|2020-03-17 15:10:00|99625.5|99522.5|99463.4|99328.1|99680|99573.5|99360.5|99226.8|1312
1584458100000|2020-03-17 15:15:00|99461.8|99328.3|99534.1|99439|99605.3|99502.2|99444.3|99314.6|1330
1584458400000|2020-03-17 15:20:00|99533.8|99434.4|99442.8|99367.7|99549.7|99463.1|99428.1|99272.8|1321
1584458700000|2020-03-17 15:25:00|99444.7|99369.1|99461.1|99387.4|99477|99407.6|99403.2|99316.6|1321
1584459000000|2020-03-17 15:30:00|99462.5|99389.5|99450.8|99378.2|99502.5|99407.2|99368.7|99255.4|1316
1584459300000|2020-03-17 15:35:00|99456.5|99383.6|99422.9|99316.5|99503.1|99416.7|99387.1|99295|1324
1584459600000|2020-03-17 15:40:00|99421.4|99314.4|99426.4|99336.2|99506.8|99412.3|99340.2|99269|1329
1584459900000|2020-03-17 15:45:00|99427.2|99335.6|99328.8|99255.5|99436.9|99337.7|99300.1|99207.5|1322
1584460200000|2020-03-17 15:50:00|99328.1|99254.6|99106.5|99008.5|99350.1|99276.5|99053.4|98941|1325
1584460500000|2020-03-17 15:55:00|99106.8|99007.2|99489.5|99439.5|99521.6|99471.6|99099.2|99003|1312
1584460800000|2020-03-17 16:00:00|99484.6|99434.6|99324.4|99225.9|99513.6|99481.6|99176.9|99063.6|1307
1584461100000|2020-03-17 16:05:00|99315.2|99224.8|99569.8|99388.8|99572.1|99397.9|99304|99202.6|1305
1584461400000|2020-03-17 16:10:00|99566.3|99386.3|99479.9|99384.6|99607|99485.6|99324.8|99203.6|1314
1584461700000|2020-03-17 16:15:00|99481.9|99382.7|99779.6|99634.3|99856.5|99731.5|99442|99370.3|1326
1584462000000|2020-03-17 16:20:00|99785.1|99635.3|99635.5|99551.5|99795.2|99646.3|99621.5|99503.8|1305
1584462300000|2020-03-17 16:25:00|99628.1|99554.4|99496.3|99333.5|99732.7|99588.3|99455.6|99281.1|1303
1584462600000|2020-03-17 16:30:00|99500.5|99330.3|99620.5|99481.1|99625.4|99485.1|99418.9|99306.4|1305
1584462900000|2020-03-17 16:35:00|99619.8|99481.5|99529.4|99428.4|99628.8|99490|99505.6|99382.3|1270
1584463200000|2020-03-17 16:40:00|99528.9|99430.8|99652.8|99532.7|99686.8|99549.7|99527.9|99428.9|1296
1584463500000|2020-03-17 16:45:00|99656.6|99532.1|99372.5|99203.2|99667.9|99535.6|99311.2|99111.2|1245
1584463800000|2020-03-17 16:50:00|99372.1|99202.7|99324.3|99225.3|99416.2|99301.2|99291.4|99194.8|1297
1584464100000|2020-03-17 16:55:00|99323.7|99224.3|99435.4|99340.1|99456.2|99366.6|99321.4|99220.9|1294
1584464400000|2020-03-17 17:00:00|99434.9|99342|99341.6|99291.6|99493.9|99419.4|99329.4|99267|1282
1584464700000|2020-03-17 17:05:00|99340.4|99290.4|99228.3|99155.6|99353|99303|99210.3|99103.5|1267
1584465000000|2020-03-17 17:10:00|99232.7|99158.4|99246|99196|99277.4|99214.5|99191.5|99115.2|1283
1584465300000|2020-03-17 17:15:00|99243.7|99193.7|99191.9|99117.8|99285.2|99216.4|99181.1|99100.2|1297
1584465600000|2020-03-17 17:20:00|99192.7|99119.3|99203.8|99106.7|99273.6|99180.8|99177|99061.8|1326
1584465900000|2020-03-17 17:25:00|99211.1|99109.7|99060.8|98983.4|99215.4|99130.3|99058.7|98964.6|1313
1584466200000|2020-03-17 17:30:00|99061.8|98988.2|99139|99037|99144.3|99044.3|99031.5|98955.2|1306
1584466500000|2020-03-17 17:35:00|99141.9|99036.1|99020|98945.5|99196.1|99082.6|99004.4|98915.9|1311
1584466800000|2020-03-17 17:40:00|99020.7|98945.2|99011.8|98961.8|99057.3|98993.3|98995.7|98932.7|1164
1584467100000|2020-03-17 17:45:00|99011.4|98961.4|99007.3|98957.3|99024.7|98974.7|98990.9|98935.8|998
1584467400000|2020-03-17 17:50:00|99007.2|98957.2|98933.1|98883.1|99019.9|98969.9|98917.1|98867.1|1116
1584467700000|2020-03-17 17:55:00|98931.3|98881.3|98908.6|98858.6|98962.5|98900.4|98900.7|98840.6|1149
1584468000000|2020-03-17 18:00:00|98908.2|98858.2|98864|98814|98917.4|98865.8|98859.7|98809.7|1175
1584468300000|2020-03-17 18:05:00|98865.3|98815.3|98894.9|98844.9|98935.2|98891.6|98865.3|98815.3|1084
1584468600000|2020-03-17 18:10:00|98894.4|98844.4|98852.3|98774.4|98894.4|98844.4|98829.1|98764.5|1158
1584468900000|2020-03-17 18:15:00|98850.9|98773.3|98702.9|98616.1|98855.3|98790|98697.9|98611.9|1270
1584469200000|2020-03-17 18:20:00|98702.8|98616.3|98762.9|98661.2|98789.6|98670.4|98639.5|98578.1|1273
1584469500000|2020-03-17 18:25:00|98767.8|98656.7|98602.4|98483.9|98780|98666.9|98598.6|98482.1|1255
1584469800000|2020-03-17 18:30:00|98601|98484.7|98440.9|98348.3|98618.4|98490.1|98432|98329|1272
1584470100000|2020-03-17 18:35:00|98441.4|98350.1|98581|98485.7|98583.2|98488.5|98428|98331.7|1300
1584470400000|2020-03-17 18:40:00|98580.4|98485.8|98652.7|98525.8|98693.6|98579.7|98567.9|98472.4|1292
1584470700000|2020-03-17 18:45:00|98647.2|98537.7|98960.4|98858.5|98997.4|98880|98647.2|98531.6|1226
1584471000000|2020-03-17 18:50:00|98960.5|98859.2|98872.8|98770.7|98970.1|98861.4|98865.1|98768.4|1307
1584471300000|2020-03-17 18:55:00|98877.4|98767.3|98925.1|98851.6|98976|98900.3|98853.2|98735.5|1297
1584471600000|2020-03-17 19:00:00|98923.8|98847.2|99002|98952|99054.5|98984.1|98895.5|98832.2|1268
1584471900000|2020-03-17 19:05:00|99006.1|98956.1|99027.3|98933.1|99090.1|99002.1|99000.5|98898.9|1314
1584472200000|2020-03-17 19:10:00|99027.6|98933.8|99101.7|99002.3|99112|99009|99026.4|98927.3|1312
1584472500000|2020-03-17 19:15:00|99098|98999.9|99237|99092.5|99237|99100.4|99078.7|98964.3|1297
1584472800000|2020-03-17 19:20:00|99260.2|99083.2|99287.9|99206.3|99453.2|99279.1|99247.2|99083.2|1229
1584473100000|2020-03-17 19:25:00|99286.9|99206.5|99215.2|99129.8|99321.4|99222.4|99213.2|99123.8|1297
1584473400000|2020-03-17 19:30:00|99216.1|99123|99164.4|99064.2|99217.6|99142.7|99151.9|99051.9|1293
1584473700000|2020-03-17 19:35:00|99166.7|99064.1|99071.4|98951.2|99176.1|99073.5|99052.6|98929.1|1287
1584474000000|2020-03-17 19:40:00|99069.4|98949.9|99015.3|98889.7|99073|98964.2|98999.4|98851|1269
1584474300000|2020-03-17 19:45:00|99014.7|98889|99029.2|98889.5|99076.1|98935.3|99010.5|98875.5|1223
1584474600000|2020-03-17 19:50:00|99028.9|98889.1|99088.2|98972.9|99096.5|98972.9|99011.3|98863.7|1251
1584474900000|2020-03-17 19:55:00|99089.5|98977|99098.8|98898.8|99180|99003.7|99012.6|98843|1253
1584475200000|2020-03-17 20:00:00|99091|98891|99054.6|98854.6|99142.4|98957.9|98962.8|98762.8|987
1584475500000|2020-03-17 20:05:00|99055.1|98855.1|99090.6|98890.6|99129.3|98929.3|99017.8|98817.8|851
1584475800000|2020-03-17 20:10:00|99085.6|98885.6|98992.2|98792.2|99085.6|98885.6|98950.1|98750.1|876
1584476100000|2020-03-17 20:15:00|98989.9|98789.9|98882.3|98682.3|99050.6|98852.2|98776.2|98624.1|962
1584476400000|2020-03-17 20:20:00|98882.2|98682.2|98942.1|98742.1|98987.6|98787.6|98878.7|98680|725
1584476700000|2020-03-17 20:25:00|98955.5|98755.5|98969.2|98769.2|99038|98838|98949.5|98749.5|1332
1584477000000|2020-03-17 20:30:00|98986.1|98786.1|98985.3|98785.3|99060.2|98860.2|98948.4|98748.4|1305
1584477300000|2020-03-17 20:35:00|98982.3|98782.3|99001.2|98801.2|99064.2|98864.2|98919.8|98719.8|979
1584477600000|2020-03-17 20:40:00|98983.4|98783.4|99003.5|98803.5|99061.7|98885|98946.7|98746.7|956
1584477900000|2020-03-17 20:45:00|98992.1|98792.1|99038|98838|99155|98960|98907.5|98707.5|729
1584478200000|2020-03-17 20:50:00|99022.6|98822.6|98976.3|98776.3|99139.7|98939.7|98881.1|98681.1|862
1584478500000|2020-03-17 20:55:00|98928|98728|98882.3|98682.3|98928|98728|98874.7|98674.7|40
1584479100000|2020-03-17 21:05:00|99182.7|98982.7|99189.2|98989.2|99224.5|99024.5|99147.6|98947.6|33
1584479400000|2020-03-17 21:10:00|99191.1|98991.1|99157.5|98957.5|99236.2|99036.2|99135.4|98935.4|13
1584479700000|2020-03-17 21:15:00|99124.7|98924.7|99186.2|98986.2|99193.6|98993.6|99124.7|98924.7|11
1584480000000|2020-03-17 21:20:00|99167.2|98967.2|99179.6|98979.6|99219.1|99019.1|99084.9|98884.9|70
1584480300000|2020-03-17 21:25:00|99126.9|98926.9|99178.5|98978.5|99201.7|99001.7|99126.9|98926.9|160
1584480600000|2020-03-17 21:30:00|99180.5|98980.5|99162.1|98962.1|99246.2|99046.2|99126.1|98926.1|90
1584480900000|2020-03-17 21:35:00|99145|98945|99182.4|98982.4|99205.4|99005.4|99063.5|98863.5|364
1584481200000|2020-03-17 21:40:00|99184.8|98984.8|99122.4|98922.4|99197.9|98997.9|99086.1|98886.1|246
1584481500000|2020-03-17 21:45:00|99121.7|98921.7|99098.6|98898.6|99123.3|98923.3|99083.5|98883.5|59
1584483000000|2020-03-17 22:10:00|98920.3|98720.3|98916.5|98716.5|98932.5|98732.5|98910.2|98710.2|18
1584483300000|2020-03-17 22:15:00|98931.9|98731.9|98922.5|98722.5|98962.5|98762.5|98876.9|98676.9|629
1584483600000|2020-03-17 22:20:00|98924.4|98724.4|98921.9|98721.9|98931.5|98731.5|98863.3|98663.3|689
1584483900000|2020-03-17 22:25:00|98923.4|98723.4|98927.7|98727.7|98986.7|98786.7|98915.2|98715.2|480
1584484200000|2020-03-17 22:30:00|98921.8|98721.8|98979.9|98779.9|98996.6|98796.6|98867.6|98667.6|493
1584484500000|2020-03-17 22:35:00|98974.8|98774.8|98979.7|98779.7|99024|98824|98943.1|98743.1|623
1584484800000|2020-03-17 22:40:00|98978.9|98778.9|98986.6|98786.6|99069.1|98869.1|98919.5|98719.5|517
1584485100000|2020-03-17 22:45:00|98986.9|98786.9|99006.9|98806.9|99022.9|98822.9|98967.5|98767.5|643
1584485400000|2020-03-17 22:50:00|99006.3|98806.3|99007.6|98807.6|99069.3|98869.3|98982.2|98782.2|662
1584485700000|2020-03-17 22:55:00|99004.2|98804.2|99001.2|98801.2|99053.9|98853.9|98979.6|98779.6|738
1584486000000|2020-03-17 23:00:00|99004.9|98804.9|98964.3|98764.3|99032.6|98832.6|98928|98728|659
1584486300000|2020-03-17 23:05:00|98962.1|98762.1|99010.5|98810.5|99038.4|98838.4|98929.1|98729.1|387
1584486600000|2020-03-17 23:10:00|99010.4|98810.4|98945.3|98745.3|99037.4|98837.4|98864.2|98664.2|477
1584486900000|2020-03-17 23:15:00|98953.5|98753.5|98952.4|98752.4|98969.9|98769.9|98931.1|98731.1|876
1584487200000|2020-03-17 23:20:00|98951.5|98751.5|99018.5|98818.5|99033.8|98833.8|98927|98727|1036
1584487500000|2020-03-17 23:25:00|99019.4|98819.4|99030.5|98830.5|99038.7|98838.7|98995.4|98795.4|761
1584487800000|2020-03-17 23:30:00|99030.7|98830.7|99031.4|98831.4|99043.6|98843.6|99010.4|98810.4|854
1584488100000|2020-03-17 23:35:00|99032|98832|99034.8|98834.8|99052.7|98852.7|98999.9|98799.9|803
1584488400000|2020-03-17 23:40:00|99027.8|98827.8|99045.6|98845.6|99130.7|98930.7|98924.4|98724.4|773
1584488700000|2020-03-17 23:45:00|99044.2|98844.2|98937.1|98737.1|99210|99061.9|98869.6|98669.6|378
1584489000000|2020-03-17 23:50:00|98932.1|98732.1|98970.3|98770.3|98980.1|98780.1|98882.5|98682.5|791
1584489300000|2020-03-17 23:55:00|98960|98760|98948.2|98748.2|99006.7|98806.7|98901.2|98701.2|879
1584489600000|2020-03-18 00:00:00|98918|98718|98981.5|98781.5|99022.4|98822.4|98902.5|98702.5|1301
1584489900000|2020-03-18 00:05:00|98978.8|98778.8|99174.7|98974.7|99217.5|99017.5|98975.3|98775.3|1216
1584490200000|2020-03-18 00:10:00|99176.9|98976.9|99085.5|98976.1|99186.8|98988.3|99066|98922.6|1263
1584490500000|2020-03-18 00:15:00|99084.8|98978.1|99094.4|98948.1|99122.7|99002.4|99069.5|98926.5|1261
1584490800000|2020-03-18 00:20:00|99096.9|98948.2|99117.4|98917.4|99135.1|98974.7|98962.5|98762.5|1073
1584491100000|2020-03-18 00:25:00|99119.4|98919.4|99094.4|98894.4|99132.4|98932.4|99075|98876|1269
1584491400000|2020-03-18 00:30:00|99093.9|98893.9|99064.2|98864.2|99094.3|98909.1|99032.4|98832.4|1262
1584491700000|2020-03-18 00:35:00|99053.4|98853.4|99071.1|98871.1|99077.6|98877.6|98995.4|98795.4|1273
1584492000000|2020-03-18 00:40:00|99073.8|98873.8|98953.6|98753.6|99084.6|98899.4|98915|98715|1287
1584492300000|2020-03-18 00:45:00|98950.2|98750.2|99018.7|98818.7|99052|98852|98942.1|98742.1|1083
1584492600000|2020-03-18 00:50:00|99017.3|98817.3|99066.1|98866.1|99086.3|98886.3|98991.8|98791.8|1045
1584492900000|2020-03-18 00:55:00|99067.5|98867.5|99076.8|98876.8|99124.1|98929.9|99058|98858|1195
1584493200000|2020-03-18 01:00:00|99074.1|98874.1|99300.5|99100.5|99312.8|99112.8|99050.9|98850.9|1270
1584493500000|2020-03-18 01:05:00|99306.5|99106.5|99136.4|98936.4|99313|99116.2|99123.4|98923.4|1198
1584493800000|2020-03-18 01:10:00|99136.3|98936.3|99153.6|98953.6|99176.7|98976.7|99113.3|98913.3|1144
1584494100000|2020-03-18 01:15:00|99162.7|98962.7|99109.9|98909.9|99186.6|98986.6|99059.5|98859.5|1180
1584494400000|2020-03-18 01:20:00|99116.9|98916.9|99092.9|98892.9|99125.7|98925.7|99061.5|98861.5|1199
1584494700000|2020-03-18 01:25:00|99094.2|98894.2|99074.6|98874.6|99122.8|98922.8|98982.7|98782.7|1145
1584495000000|2020-03-18 01:30:00|99068.7|98868.7|99059.6|98859.6|99106.6|98906.6|98965.9|98765.9|1166
1584495300000|2020-03-18 01:35:00|99060.2|98860.2|99017|98817|99075.1|98894.6|98986.5|98786.5|1060
1584495600000|2020-03-18 01:40:00|99013.4|98813.4|98972.3|98772.3|99068|98868|98955.6|98755.6|1024
1584495900000|2020-03-18 01:45:00|98971.6|98771.6|99013.8|98813.8|99030.8|98830.8|98949.8|98749.8|1099
1584496200000|2020-03-18 01:50:00|99014.5|98814.5|98982.3|98782.3|99028.5|98828.5|98959.1|98759.1|947
1584496500000|2020-03-18 01:55:00|98973.2|98773.2|98972.8|98772.8|99034.8|98834.8|98881.5|98681.5|964
1584496800000|2020-03-18 02:00:00|98972.9|98772.9|98948|98748|99004.9|98804.9|98925.1|98725.1|981
1584497100000|2020-03-18 02:05:00|98951|98751|98924.8|98724.8|98978.1|98778.1|98918.1|98718.1|997
1584497400000|2020-03-18 02:10:00|98926.3|98726.3|98927.5|98727.5|98983.9|98783.9|98910.8|98710.8|934
1584497700000|2020-03-18 02:15:00|98933.9|98733.9|98964.7|98764.7|98980.7|98787.9|98893.1|98710.2|964
1584498000000|2020-03-18 02:20:00|98939.6|98752|98935.7|98735.7|98971.8|98794.2|98892.8|98693|880
1584498300000|2020-03-18 02:25:00|98938.4|98738.4|98928.2|98728.2|98959|98759|98873.3|98673.3|1026
1584498600000|2020-03-18 02:30:00|98926.5|98726.5|98876.1|98676.1|98960.3|98760.3|98816.7|98616.7|1046
1584498900000|2020-03-18 02:35:00|98879.4|98679.4|98833.5|98633.5|98898.2|98698.2|98789.7|98589.7|962
1584499200000|2020-03-18 02:40:00|98833.3|98633.3|98843.3|98643.3|98897.2|98697.2|98800.5|98600.5|1029
1584499500000|2020-03-18 02:45:00|98841.2|98641.2|98820|98620|98855.7|98655.7|98796.6|98596.6|868
1584499800000|2020-03-18 02:50:00|98819.2|98619.2|98816.4|98616.4|98836.4|98636.4|98754.6|98561.6|971
1584500100000|2020-03-18 02:55:00|98815.8|98615.8|98866.1|98666.1|98899.4|98699.4|98798.4|98598.4|1153
1584500400000|2020-03-18 03:00:00|98864.7|98664.7|98860.6|98660.6|98897.4|98697.4|98837|98637|1022
1584500700000|2020-03-18 03:05:00|98859.6|98659.6|98849.1|98649.1|98899.6|98699.6|98795.5|98606.7|971
1584501000000|2020-03-18 03:10:00|98847.4|98647.4|98888.6|98688.6|98892.8|98692.8|98772.6|98588.5|1116
1584501300000|2020-03-18 03:15:00|98873.9|98673.9|98848.4|98648.4|98895.8|98695.8|98812.7|98612.7|1160
1584501600000|2020-03-18 03:20:00|98837.6|98637.6|98773.7|98573.7|98868.6|98668.6|98764.8|98573.3|1198
1584501900000|2020-03-18 03:25:00|98776|98576|98792.4|98598.7|98825.3|98661.3|98744.4|98549.4|1113
1584502200000|2020-03-18 03:30:00|98789.6|98590.4|98786.6|98586.6|98826.5|98683.4|98731.8|98531.8|1077
1584502500000|2020-03-18 03:35:00|98785.9|98585.9|98789.9|98589.9|98824|98624|98760.2|98560.2|1068
1584502800000|2020-03-18 03:40:00|98793.3|98593.3|98749.9|98549.9|98820.9|98620.9|98749.7|98549.7|1028
1584503100000|2020-03-18 03:45:00|98750|98550|98780.9|98580.9|98787|98593|98723.6|98523.6|979
1584503400000|2020-03-18 03:50:00|98779.5|98579.5|98771.1|98571.1|98790.5|98590.5|98755.2|98555.2|915
1584503700000|2020-03-18 03:55:00|98770.7|98570.7|98758.7|98561|98783|98588.6|98697|98507.1|1074
1584504000000|2020-03-18 04:00:00|98751.9|98551.9|98727.1|98527.1|98767.1|98595.7|98714.8|98515.9|1050
1584504300000|2020-03-18 04:05:00|98725.7|98525.7|98738.6|98539.2|98744.2|98572.9|98697.8|98497.8|1106
1584504600000|2020-03-18 04:10:00|98738.5|98541.6|98746.7|98576.3|98750.9|98584.3|98714.9|98537|948
1584504900000|2020-03-18 04:15:00|98744.5|98577.5|98730.4|98548.7|98751.7|98579.6|98717|98534.1|941
1584505200000|2020-03-18 04:20:00|98728.9|98550|98720|98555.7|98745.2|98578|98711.2|98539.6|921
1584505500000|2020-03-18 04:25:00|98718.9|98555.4|98698.7|98537.9|98733|98565.1|98693.4|98518.1|905
1584505800000|2020-03-18 04:30:00|98698.6|98540.7|98747.1|98554.7|98749|98572.9|98688.3|98522.7|1058
1584506100000|2020-03-18 04:35:00|98744.4|98555.1|98734|98553.7|98746.4|98570.7|98711.1|98540.5|986
1584506400000|2020-03-18 04:40:00|98734.8|98553.5|98744.6|98576.5|98764.3|98581.4|98696.1|98537.3|1069
1584506700000|2020-03-18 04:45:00|98744.3|98574.9|98713.4|98513.4|98752.4|98592.7|98692.3|98498.7|1132
1584507000000|2020-03-18 04:50:00|98713.3|98513.3|98682.1|98482.1|98729.5|98543.1|98666.7|98477.7|956
1584507300000|2020-03-18 04:55:00|98685|98485|98641.2|98477.8|98695.9|98521.2|98640|98466|1079
1584507600000|2020-03-18 05:00:00|98642.3|98475.1|98626.3|98458|98675.1|98520|98596.4|98440.1|1255
1584507900000|2020-03-18 05:05:00|98619.5|98460.7|98525.6|98437.1|98632.5|98491.3|98519.1|98422|1097
1584508200000|2020-03-18 05:10:00|98532.4|98441.5|98548.4|98465.5|98555.8|98468.3|98494.4|98397|1092
1584508500000|2020-03-18 05:15:00|98548.1|98465|98551.2|98446|98569.3|98491.8|98527.3|98423.1|1070
1584508800000|2020-03-18 05:20:00|98554|98443.3|98531|98422.8|98566.6|98453.5|98517.1|98395.5|1168
1584509100000|2020-03-18 05:25:00|98531.4|98421|98504.2|98417.5|98541.6|98435.1|98503.3|98399.6|1030
1584509400000|2020-03-18 05:30:00|98503.9|98415.8|98485.4|98389.1|98509.3|98420.1|98456.8|98360.7|1182
1584509700000|2020-03-18 05:35:00|98483.1|98392|98450|98358.9|98515|98413.2|98425|98243.6|1167
1584510000000|2020-03-18 05:40:00|98452.6|98359.2|98457.9|98257.9|98696.1|98496.1|98409.3|98236.6|1104
1584510300000|2020-03-18 05:45:00|98512.9|98312.9|98622.2|98422.2|98717.1|98517.1|98464.4|98264.4|1147
1584510600000|2020-03-18 05:50:00|98625.2|98425.2|98657.1|98457.1|98747.4|98547.4|98574.6|98374.6|1250
1584510900000|2020-03-18 05:55:00|98653|98453|98647.2|98447.2|98731.2|98531.2|98644.2|98444.2|1236
1584511200000|2020-03-18 06:00:00|98651|98451|98817.1|98617.1|98828.5|98628.5|98466.3|98266.3|1090
1584511500000|2020-03-18 06:05:00|98817.4|98617.4|98969|98769|98986.3|98786.3|98812.1|98612.1|1145
1584511800000|2020-03-18 06:10:00|98969.8|98769.8|98910.6|98710.6|98976.5|98776.5|98900.9|98700.9|1117
1584512100000|2020-03-18 06:15:00|98909.8|98709.8|98892.8|98692.8|99037.1|98870|98799.3|98599.3|1086
1584512400000|2020-03-18 06:20:00|98819.6|98619.6|99081.8|98881.8|99092.4|98892.4|98819.6|98619.6|908
1584512700000|2020-03-18 06:25:00|99082.5|98882.5|99090.8|98890.8|99144.1|98967.6|98991|98791|1239
1584513000000|2020-03-18 06:30:00|99042|98842|99080.4|98880.4|99124|98924|98962.1|98762.1|1244
1584513300000|2020-03-18 06:35:00|99002.5|98802.5|99105.3|98905.3|99126.3|98926.3|98946.3|98746.3|1104
1584513600000|2020-03-18 06:40:00|99105.8|98905.8|99113.3|98913.3|99131.3|98931.3|99059.7|98859.7|1193
1584513900000|2020-03-18 06:45:00|99113|98913|99094.3|98894.3|99148.7|98948.7|99086.3|98886.3|1120
1584514200000|2020-03-18 06:50:00|99094.6|98894.6|99105.1|98905.1|99164.9|98964.9|99089.7|98889.7|1138
1584514500000|2020-03-18 06:55:00|99103.4|98903.4|99180.8|98980.8|99192.7|98992.7|99068.4|98872.8|1089
1584514800000|2020-03-18 07:00:00|99178.7|98978.7|99211.4|99105.2|99240.1|99105.2|99129.1|98953.5|1285
1584515100000|2020-03-18 07:05:00|99200.7|99104.8|99210.3|99130.7|99270.4|99193.8|99185.2|99090.4|1222
1584515400000|2020-03-18 07:10:00|99211.4|99129.1|99049.4|98905.3|99220.2|99143.8|98787.6|98628.5|1283
1584515700000|2020-03-18 07:15:00|99042|98912.3|99154.7|99028.4|99186.3|99045.1|99000.3|98800.3|1252
1584516000000|2020-03-18 07:20:00|99153.5|99028.3|98956.4|98850.3|99162.8|99050.2|98955|98838.7|1195
1584516300000|2020-03-18 07:25:00|98959.1|98846.2|99062.8|98971.7|99131.5|99005.8|98956.8|98835.4|1293
1584516600000|2020-03-18 07:30:00|99064.3|98963.2|99245.9|99155.5|99283.9|99189.5|99049.7|98943.9|1315
1584516900000|2020-03-18 07:35:00|99243.5|99155.9|99121.3|99036|99267.9|99178.1|99091.7|99007.4|1318
1584517200000|2020-03-18 07:40:00|99118.9|99033.6|99196.2|99146.2|99271.3|99210.2|99116.4|99031|1324
1584517500000|2020-03-18 07:45:00|99193.6|99143.6|99311|99220.8|99440.4|99338.2|99191.2|99130.7|1301
1584517800000|2020-03-18 07:50:00|99313.2|99218.1|99365.6|99286.5|99480.9|99378.9|99306.2|99217|1294
1584518100000|2020-03-18 07:55:00|99368.4|99289.7|99527.1|99477.1|99539.4|99486.6|99366.5|99284.7|1272
1584518400000|2020-03-18 08:00:00|99523.9|99473.9|99515.3|99465.3|99644.9|99584|99437.6|99379.7|1289
1584518700000|2020-03-18 08:05:00|99525.9|99455.4|99559.9|99509.9|99660.7|99610.7|99486.9|99429.3|1272
1584519000000|2020-03-18 08:10:00|99560.7|99510.7|99506.3|99456.3|99601.5|99563.3|99478.2|99428.2|1262
1584519300000|2020-03-18 08:15:00|99505.4|99455.4|99354.5|99304.5|99527.1|99477.1|99352.5|99302.5|1244
1584519600000|2020-03-18 08:20:00|99354.7|99304.7|99473|99423|99495|99445|99333.2|99283.2|1274
1584519900000|2020-03-18 08:25:00|99472.6|99422.6|99664.2|99614.2|99672.9|99615.1|99444.3|99394.3|1274
1584520200000|2020-03-18 08:30:00|99665.4|99615.4|99557|99507|99742.7|99686.2|99529|99479|1271
1584520500000|2020-03-18 08:35:00|99554.6|99504.6|99580.6|99530.6|99618.7|99568.7|99526.1|99476.1|1216
1584520800000|2020-03-18 08:40:00|99579.2|99529.2|99538.3|99488.3|99604.5|99554.5|99531.3|99481.3|1196
1584521100000|2020-03-18 08:45:00|99538.8|99488.8|99573.4|99523.4|99629.7|99581.8|99529.6|99484.1|1237
1584521400000|2020-03-18 08:50:00|99574.2|99524.2|99738.3|99688.3|99753.4|99703.4|99546.7|99496.7|1245
1584521700000|2020-03-18 08:55:00|99733.1|99683.1|99597.7|99547.7|99739.4|99689.4|99597.4|99547.4|1229
1584522000000|2020-03-18 09:00:00|99599.4|99549.4|99506.5|99456.5|99604.9|99554.9|99438.9|99389.7|1260
1584522300000|2020-03-18 09:05:00|99506.1|99456.1|99540.5|99490.5|99555.2|99512.9|99483.1|99439.5|1230
1584522600000|2020-03-18 09:10:00|99540.4|99490.4|99480.1|99455.1|99542.5|99498.8|99474.6|99436.2|1214
1584522900000|2020-03-18 09:15:00|99480.7|99455.7|99478.3|99428.3|99508.8|99468.5|99425.1|99387.5|1232
1584523200000|2020-03-18 09:20:00|99478.8|99428.8|99518.9|99468.9|99519.6|99475.4|99444|99400.1|1219
1584523500000|2020-03-18 09:25:00|99518|99468|99647|99597|99661.6|99611.6|99506.5|99467.8|1251
1584523800000|2020-03-18 09:30:00|99647.2|99597.2|99558.9|99508.9|99666.2|99616.2|99488.5|99438.5|1274
1584524100000|2020-03-18 09:35:00|99559.7|99509.7|99512.2|99462.2|99563.7|99513.7|99383.5|99292.5|1286
1584524400000|2020-03-18 09:40:00|99512.1|99462.1|99519.4|99469.4|99554.1|99474|99433.7|99376.4|1248
1584524700000|2020-03-18 09:45:00|99520.1|99470.1|99707.5|99612.4|99707.5|99619.9|99452|99383.2|1278
1584525000000|2020-03-18 09:50:00|99675.9|99625.9|99552.6|99477.2|99721.7|99638.9|99546.4|99475.2|1318
1584525300000|2020-03-18 09:55:00|99552.8|99481.9|99466.6|99373.8|99583.6|99533.6|99416.8|99355|1220
1584525600000|2020-03-18 10:00:00|99470.3|99376.4|99305.7|99255.7|99505.1|99418.9|99290.7|99240.7|1275
1584525900000|2020-03-18 10:05:00|99306.1|99256.1|99313.6|99263.6|99339.6|99281.9|99206.7|99156.7|1258
1584526200000|2020-03-18 10:10:00|99313|99263|99242.8|99192.8|99398.9|99333.2|99202.4|99130|1293
1584526500000|2020-03-18 10:15:00|99242.5|99192.5|99561.8|99491.1|99587.3|99510.8|99210.8|99147.3|1294
1584526800000|2020-03-18 10:20:00|99552|99502|99480.9|99404.7|99566.3|99502|99465.6|99400.9|1307
1584527100000|2020-03-18 10:25:00|99481.3|99405.6|99334.2|99246.4|99502.1|99420.2|99328.6|99232.4|1302
1584527400000|2020-03-18 10:30:00|99332.2|99245.6|99394.4|99309.5|99423.2|99329.6|99307.1|99223|1301
1584527700000|2020-03-18 10:35:00|99393|99308.4|99555|99474.2|99599.4|99493.6|99393|99308.4|1317
1584528000000|2020-03-18 10:40:00|99549.6|99477.9|99444.1|99342|99595.9|99529.6|99421.6|99323.6|1310
1584528300000|2020-03-18 10:45:00|99438.6|99341|99513.8|99411.8|99562.5|99488.6|99407.8|99339.7|1317
1584528600000|2020-03-18 10:50:00|99515.6|99408.6|99627.6|99540.4|99632.4|99565.4|99486|99396.1|1323
1584528900000|2020-03-18 10:55:00|99624.6|99542.1|99605.3|99555.3|99642.9|99589|99557.3|99497.4|1208
1584529200000|2020-03-18 11:00:00|99605.8|99555.8|99677.6|99589.4|99730.8|99631.1|99469.9|99413|1252
1584529500000|2020-03-18 11:05:00|99677|99590.3|99784.4|99705.5|99815.2|99747.2|99671|99578.6|1295
1584529800000|2020-03-18 11:10:00|99779.8|99704.3|99932.6|99852.5|99943.6|99865.4|99758.9|99696.5|1306
1584530100000|2020-03-18 11:15:00|99935.9|99852|100011.5|99922.3|100060.8|100003.8|99902.6|99828.8|1298
1584530400000|2020-03-18 11:20:00|100010.4|99922.1|100033.7|99959.6|100033.7|99976.4|99909.8|99853|1282
1584530700000|2020-03-18 11:25:00|100037.3|99960|100022.4|99972.4|100139|100075.7|100017|99955.8|1274
1584531000000|2020-03-18 11:30:00|100019.4|99969.4|100040.4|99990.4|100070.4|100009.4|99950.1|99900.1|1254
1584531300000|2020-03-18 11:35:00|100040.2|99990.2|99811.1|99740.5|100085.1|100035.1|99809.1|99721.5|1235
1584531600000|2020-03-18 11:40:00|99815|99740.6|100080.3|100004.4|100080.3|100015.9|99672.1|99609.6|1285
1584531900000|2020-03-18 11:45:00|100079.7|100004.7|100087.4|100037.4|100185.5|100105.7|100022.3|99972.3|1260
1584532200000|2020-03-18 11:50:00|100088.3|100038.3|99940.6|99868.4|100105.2|100049.5|99928.1|99868.4|1205
1584532500000|2020-03-18 11:55:00|99942|99871.3|100035.1|99985.1|100084|100026.2|99928.4|99867.9|1251
1584532800000|2020-03-18 12:00:00|100033.6|99983.6|100029.2|99979.2|100123.1|100073.1|100025.2|99975.2|1270
1584533100000|2020-03-18 12:05:00|100030.7|99980.7|100106.3|100056.3|100110.1|100057|100024.5|99974.5|1216
1584533400000|2020-03-18 12:10:00|100102.9|100052.9|100120.2|100070.2|100163.8|100122.1|100092.5|100049.2|1229
1584533700000|2020-03-18 12:15:00|100121.5|100071.5|100176.5|100126.5|100185.1|100126.6|100099.8|100048.9|1219
1584534000000|2020-03-18 12:20:00|100197.7|100127.1|100177.5|100082.5|100302|100241.3|100051.7|99964.4|1315
1584534300000|2020-03-18 12:25:00|100181.2|100083.2|100223.8|100112.8|100223.8|100112.8|100100.4|100019.8|1277
1584534600000|2020-03-18 12:30:00|100222.3|100112.4|100163.2|100113.2|100231.2|100167.7|100158.9|100094.9|1266
1584534900000|2020-03-18 12:35:00|100161.8|100111.8|100263.7|100213.7|100263.7|100213.7|100134.3|100084.3|1223
1584535200000|2020-03-18 12:40:00|100262.9|100212.9|100183|100095.5|100378.8|100328.8|100066.9|99962|1309
1584535500000|2020-03-18 12:45:00|100178.5|100098.4|100192.8|100122.6|100198.9|100131.7|100033.6|99951.8|1290
1584535800000|2020-03-18 12:50:00|100182.2|100132.2|100232.4|100182.4|100276.2|100226.2|100171.6|100121.5|1251
1584536100000|2020-03-18 12:55:00|100228.8|100178.8|100405.7|100355.7|100442|100392|100228.8|100178.8|1278
1584536400000|2020-03-18 13:00:00|100406|100356|100473.9|100423.9|100555|100505|100384.9|100334.9|1251
1584536700000|2020-03-18 13:05:00|100474.3|100424.3|100518.2|100468.2|100570.1|100520.1|100439.2|100389.2|1230
1584537000000|2020-03-18 13:10:00|100518.6|100468.6|100843.3|100758.4|101069|100869|100475.5|100425.5|1217
1584537300000|2020-03-18 13:15:00|100838.7|100765.7|100713.7|100663.7|100956.6|100903|100662.3|100600.7|1286
1584537600000|2020-03-18 13:20:00|100714.1|100664.1|100860.9|100810.9|100896|100846|100713.1|100663.1|1225
1584537900000|2020-03-18 13:25:00|100860.3|100810.3|101005.9|100955.9|101012.3|100958.7|100826.5|100776.5|1232
1584538200000|2020-03-18 13:30:00|101003.9|100953.9|100883.2|100833.2|101071.3|101012.3|100845.3|100795.3|1294
1584538500000|2020-03-18 13:35:00|100883.7|100833.7|101125.9|101075.9|101153.1|101103.1|100882.9|100832.9|1286
1584538800000|2020-03-18 13:40:00|101125.4|101075.4|101263.2|101213.2|101265.1|101215.1|101122.2|101072.2|1262
1584539100000|2020-03-18 13:45:00|101269.2|101219.2|101313.8|101263.8|101373.5|101323.5|101251.5|101185.7|1300
1584539400000|2020-03-18 13:50:00|101311|101261|101286|101236|101348|101288.8|101220.1|101170.1|1281
1584539700000|2020-03-18 13:55:00|101286.4|101236.4|101061.3|101011.3|101292|101242|100914.7|100855|1320
1584540000000|2020-03-18 14:00:00|101053.5|101003.5|101059.5|101009.5|101138.8|101088.8|100899.4|100848.3|1312
1584540300000|2020-03-18 14:05:00|101063.6|101013.6|101021.1|100971.1|101248.8|101189.1|100892|100835.6|1295
1584540600000|2020-03-18 14:10:00|101021.4|100971.4|101175.1|101125.1|101220.7|101170.7|101010.9|100960.9|1283
1584540900000|2020-03-18 14:15:00|101175.5|101125.5|101389.4|101339.4|101406.1|101356.1|101088|101038|1272
1584541200000|2020-03-18 14:20:00|101389.2|101339.2|101281.6|101231.6|101429.7|101379.7|101246.5|101195.5|1297
1584541500000|2020-03-18 14:25:00|101282.1|101232.1|101299.6|101249.6|101389.4|101324|101272.4|101221|1289
1584541800000|2020-03-18 14:30:00|101301.2|101251.2|101444.4|101372.5|101458.9|101408.9|101284.4|101234.4|1244
1584542100000|2020-03-18 14:35:00|101444.6|101373.7|101602|101552|101640.9|101590.9|101413.8|101354.3|1282
1584542400000|2020-03-18 14:40:00|101602.3|101552.3|101817.3|101725|101817.4|101725|101507|101452.1|1297
1584542700000|2020-03-18 14:45:00|101815.7|101726|101743|101669.8|101988.7|101905.1|101676.9|101612.2|1324
1584543000000|2020-03-18 14:50:00|101742.5|101668.4|102084.2|102010.3|102127.3|102048.6|101681.8|101613.8|1296
1584543300000|2020-03-18 14:55:00|102083.1|102011.2|101834.7|101752.8|102098.5|102048.3|101751.3|101630.9|1322
1584543600000|2020-03-18 15:00:00|101836.4|101756.5|101923.6|101819.3|101932.9|101837.9|101749.9|101693.8|1318
1584543900000|2020-03-18 15:05:00|101922.2|101817.3|102137.2|102064.2|102197.6|102121.6|101883.5|101807.2|1303
1584544200000|2020-03-18 15:10:00|102138.1|102063.9|102180.9|102108.4|102240.5|102190.5|102124.1|102056.9|1218
1584544500000|2020-03-18 15:15:00|102181|102109.9|102253.2|102203.2|102284.6|102227.2|102149.5|102094.5|1279
1584544800000|2020-03-18 15:20:00|102252.7|102202.7|102777.5|102650.3|102785.8|102660.6|102226.2|102165|1287
1584545100000|2020-03-18 15:25:00|102785.3|102653.9|102995.3|102845.5|103207|103022.9|102520.2|102390.8|1315
1584545400000|2020-03-18 15:30:00|102993.8|102843.4|102340.7|102205.6|103010.7|102861|102321.9|102181.9|1307
1584545700000|2020-03-18 15:35:00|102335.5|102202.1|102104.3|101918.4|102355.5|102209.8|101906.7|101717.4|1306
1584546000000|2020-03-18 15:40:00|102110.2|101919.8|102136.4|102012.8|102251.4|102075.5|102046.9|101865.4|1317
1584546300000|2020-03-18 15:45:00|102138.3|102010.6|102189.5|102089.9|102402|102202|102129.8|102008.1|1286
1584546600000|2020-03-18 15:50:00|102189.1|102091.8|102243.1|102107.4|102248.2|102136.9|102058.8|101901.5|1325
1584546900000|2020-03-18 15:55:00|102254|102105.9|102465|102386.5|102620.6|102502.8|102244|102105.6|1328
1584547200000|2020-03-18 16:00:00|102468.2|102390|102598.3|102486.2|102630.8|102572.9|102448.8|102388.8|1307
1584547500000|2020-03-18 16:05:00|102600.6|102486.5|102880.3|102680.3|102903.5|102703.5|102404.6|102242.8|1322
1584547800000|2020-03-18 16:10:00|102877.3|102677.3|103185.2|102985.2|103307.8|103107.8|102777|102628.6|1298
1584548100000|2020-03-18 16:15:00|103185.8|102985.8|103116.3|102928.1|103262.1|103062.1|103047|102899.8|1300
1584548400000|2020-03-18 16:20:00|103120.3|102928|102776.3|102576.3|103153.2|102990.8|102739.9|102539.9|1302
1584548700000|2020-03-18 16:25:00|102774.4|102574.4|102744.3|102658.1|102845.6|102715.7|102718.1|102550.9|1294
1584549000000|2020-03-18 16:30:00|102747.9|102662.1|102615.3|102512.2|102772.7|102671.6|102527.7|102399.8|1283
1584549300000|2020-03-18 16:35:00|102617|102510.7|102566|102457.9|102778.8|102644.6|102538.3|102415.9|1295
1584549600000|2020-03-18 16:40:00|102565.6|102457.4|102703.5|102589.1|102746.6|102617.3|102547.7|102440.5|1229
1584549900000|2020-03-18 16:45:00|102703.6|102595.7|102997.3|102828.1|102997.3|102851.7|102666.3|102567.9|1239
1584550200000|2020-03-18 16:50:00|102999.3|102832.4|103489.7|103289.7|103577.1|103377.1|102991|102829.1|1221
1584550500000|2020-03-18 16:55:00|103490.5|103290.5|103419.3|103329.7|103613.3|103481.7|103353.4|103255.2|1324
1584550800000|2020-03-18 17:00:00|103421.3|103330.6|103489.6|103305.4|103517.6|103405.2|103379.6|103237.8|1302
1584551100000|2020-03-18 17:05:00|103490.8|103305.5|103622.8|103493.6|103654.8|103508.3|103484.8|103297.4|1281
1584551400000|2020-03-18 17:10:00|103620.4|103471.5|103583|103482|103652.6|103506.1|103523.5|103419.6|1268
1584551700000|2020-03-18 17:15:00|103579.9|103480.1|103722.6|103610.2|103757.8|103656.6|103479.9|103429.9|1206
1584552000000|2020-03-18 17:20:00|103700.1|103620.5|103603.3|103499.3|103821.8|103663.6|103587.7|103487.1|1276
1584552300000|2020-03-18 17:25:00|103603.2|103499.2|103522.9|103404.3|103626.2|103500.2|103447.8|103347|1270
1584552600000|2020-03-18 17:30:00|103523|103403.9|103118.3|103024.9|103594.1|103513|103107.9|102942.6|1286
1584552900000|2020-03-18 17:35:00|103112.9|103011.3|103040.7|102840.7|103207.6|103108.4|103020.6|102820.6|1276
1584553200000|2020-03-18 17:40:00|103040.6|102840.6|103040|102840|103152|102997.3|102993.4|102793.4|1149
1584553500000|2020-03-18 17:45:00|103044.2|102844.2|102947.1|102821.3|103094.5|102900.1|102817.3|102690.1|1283
1584553800000|2020-03-18 17:50:00|102948.1|102823.2|102882.4|102801.2|102986.9|102871.6|102815.2|102725|1250
1584554100000|2020-03-18 17:55:00|102884.2|102800.1|102902.7|102775.7|102988.2|102877.6|102844.7|102751.5|1251
1584554400000|2020-03-18 18:00:00|102904.8|102772.9|102768.2|102568.2|102935.5|102812.3|102682.3|102482.3|1170
1584554700000|2020-03-18 18:05:00|102768.1|102568.1|102868.1|102668.1|102958.9|102758.9|102719.5|102519.5|736
1584555000000|2020-03-18 18:10:00|102874|102674|102918.4|102718.4|103086.9|102886.9|102841|102643.1|1036
1584555300000|2020-03-18 18:15:00|102917.5|102717.5|102831.7|102732|102924.4|102732|102793.3|102593.3|889
1584555600000|2020-03-18 18:20:00|102849.8|102717.5|102661.2|102461.2|102936.6|102741.7|102567.7|102367.7|1091
1584555900000|2020-03-18 18:25:00|102680.2|102480.2|102473.9|102273.9|102757|102583.4|102445.1|102245.1|1190
1584556200000|2020-03-18 18:30:00|102480.1|102280.1|102443.2|102319.6|102658.4|102458.4|102407.8|102207.8|1278
1584556500000|2020-03-18 18:35:00|102453.4|102312.4|102527.1|102364.4|102547.8|102398.5|102399|102240.6|1281
1584556800000|2020-03-18 18:40:00|102514.3|102384.1|102451.7|102342|102555.7|102411.1|102425.6|102251.6|1304
1584557100000|2020-03-18 18:45:00|102449.4|102340.5|102530|102330|102646.1|102446.1|102443.3|102270.7|1223
1584557400000|2020-03-18 18:50:00|102568|102387.4|102447.9|102272.2|102574.7|102389.3|102371.7|102224.9|1268
1584557700000|2020-03-18 18:55:00|102412.4|102300.6|102690.1|102490.1|102725.6|102528.6|102340.7|102194.1|1282
1584558000000|2020-03-18 19:00:00|102690.7|102499.2|103153.7|102953.7|103168.7|102982|102654|102465.2|1249
1584558300000|2020-03-18 19:05:00|103152.1|102952.1|103249.9|103169|103305.5|103201|103121|102934.4|1295
1584558600000|2020-03-18 19:10:00|103224|103174|103085.1|102885.1|103271.5|103191.2|102974.8|102844.3|1216
1584558900000|2020-03-18 19:15:00|103085|102885|102601.8|102401.8|103115.9|102915.9|102578.3|102378.3|1017
1584559200000|2020-03-18 19:20:00|102549.7|102349.7|102660|102460|102714.8|102514.8|102531.3|102331.3|864
1584559500000|2020-03-18 19:25:00|102663.5|102463.5|102512.2|102312.2|102663.5|102463.5|102430.7|102230.7|949
1584559800000|2020-03-18 19:30:00|102510|102310|102511|102311|102536.1|102363.2|102420.9|102236.9|976
1584560100000|2020-03-18 19:35:00|102510|102310|102562.5|102362.5|102599.8|102399.8|102452.1|102252.1|1065
1584560400000|2020-03-18 19:40:00|102557.6|102357.6|102540.3|102340.3|102691.2|102573.2|102488.8|102288.8|1003
1584560700000|2020-03-18 19:45:00|102538.7|102338.7|102794.5|102594.5|102925.3|102725.3|102520.6|102320.6|847
1584561000000|2020-03-18 19:50:00|102795.8|102595.8|102814.6|102637.7|103016.9|102889.6|102707.4|102537.2|1209
1584561300000|2020-03-18 19:55:00|102813.6|102643.9|102871|102738.3|102879.1|102781.5|102705.4|102586.6|1219
1584561600000|2020-03-18 20:00:00|102873.3|102739.9|103151.5|103025.6|103251.8|103106.8|102862.5|102720.5|1131
1584561900000|2020-03-18 20:05:00|103161.2|103019.5|102640.1|102440.1|103265|103065|102582|102382|780
1584562200000|2020-03-18 20:10:00|102640|102440|102564.8|102364.8|102664|102464|102360.8|102265.6|801
1584562500000|2020-03-18 20:15:00|102676.9|102476.9|102396.5|102288.6|102685.2|102485.2|102331.6|102251|658
1584562800000|2020-03-18 20:20:00|102396.4|102288.5|102462.1|102262.1|102498.6|102346.2|102348.5|102187.7|670
1584563100000|2020-03-18 20:25:00|102397|102280.2|102552.6|102352.6|102724.5|102524.5|102369.6|102265.9|1048
1584563400000|2020-03-18 20:30:00|102569.9|102369.9|102788.6|102602.9|102883.3|102683.3|102525|102331.4|1087
1584563700000|2020-03-18 20:35:00|102791.2|102607.5|102683|102483|102813.4|102655.3|102513.2|102329.6|704
1584564000000|2020-03-18 20:40:00|102502|102395|102746|102546|102784.4|102584.4|102478.3|102355.7|74
1584564600000|2020-03-18 20:50:00|102947.2|102447.2|103044.7|102300.5|103099.1|102459.4|102405.7|102237.9|716
1584564900000|2020-03-18 20:55:00|103045.7|102305.3|102933.2|102203.9|103089.3|102344.1|102336|102181.3|593
1584565200000|2020-03-18 21:00:00|102934.9|102204|102899.1|102129.1|102934.9|102204|102899.1|102129.1|2
1584565500000|2020-03-18 21:05:00|102296.1|101796.1|102271.3|101771.3|102340|101840|102270.4|101770.4|10
1584565800000|2020-03-18 21:10:00|102314|101814|102423.8|101923.8|102650.5|102150.5|102229.3|101729.3|250
1584566100000|2020-03-18 21:15:00|102534.9|102034.9|102634.5|102134.5|102640|102140|102275.5|101775.5|154
1584566400000|2020-03-18 21:20:00|102625|102125|102466.1|102137.2|102645.5|102145.5|102252.9|101760.9|182
1584566700000|2020-03-18 21:25:00|102477.6|102136.5|102939.4|102439.4|102962.5|102462.5|102314.9|101923.5|254
1584567000000|2020-03-18 21:30:00|102896.5|102396.5|102906.5|102406.5|102962.5|102462.5|102854.6|102354.6|129
1584567300000|2020-03-18 21:35:00|102856.9|102356.9|103001.4|102501.4|103036.5|102536.5|102617.8|102117.8|76
1584567600000|2020-03-18 21:40:00|103031.5|102531.5|102989.2|102489.2|103033|102533|102941.1|102441.1|88
1584567900000|2020-03-18 21:45:00|102987.3|102487.3|102988.2|102488.2|103030.5|102530.5|102965.4|102465.4|134
1584568200000|2020-03-18 21:50:00|102987.7|102487.7|102576.3|102370.1|103016|102516|102576.3|102163|303
1584568500000|2020-03-18 21:55:00|102585|102378.3|102966|102471.8|103013.2|102513.2|102569.7|102172|328
1584568800000|2020-03-18 22:00:00|102975.3|102475.3|102984.2|102484.2|103009.7|102509.7|102859.6|102379.3|429
1584569100000|2020-03-18 22:05:00|102983.4|102483.4|102915.7|102415.7|103089.4|102589.4|102860.8|102387.3|428
1584569400000|2020-03-18 22:10:00|102997.7|102497.7|102943.6|102443.6|103045.5|102545.5|102820.4|102380.8|409
1584569700000|2020-03-18 22:15:00|102944.3|102444.3|102705|102434.1|102982.5|102517.5|102700|102332.1|379
1584570000000|2020-03-18 22:20:00|102712|102430.2|102725.1|102571.4|103098.5|102634|102700|102410.5|516
1584570300000|2020-03-18 22:25:00|102706.7|102542.1|102744.1|102508.6|103150|102650.1|102700|102457.4|314
1584570600000|2020-03-18 22:30:00|102711.8|102524.1|102968.8|102468.8|103078.6|102590.8|102700|102412.3|244
1584570900000|2020-03-18 22:35:00|103041|102541|102746.2|102538.5|103064.9|102619|102700|102423.6|819
1584571200000|2020-03-18 22:40:00|102747.8|102547.4|102700|102465|102963.6|102590.7|102669|102297|690
1584571500000|2020-03-18 22:45:00|102711.3|102460.9|102700|102530|102892.9|102617.1|102700|102302|397
1584571800000|2020-03-18 22:50:00|102704.7|102529.6|102700.7|102322.4|102931.4|102588.4|102665.1|102247.8|841
1584572100000|2020-03-18 22:55:00|102728.3|102308.5|102675.6|102261.1|102873.5|102527.2|102504.3|102250.4|1149
1584572400000|2020-03-18 23:00:00|102675|102261.8|102304.8|101895.2|102735|102388.1|102165.4|101746|1210
1584572700000|2020-03-18 23:05:00|102268.5|101868.7|102522.3|102022.3|102645.4|102311|102147|101757.5|930
1584573000000|2020-03-18 23:10:00|102524.2|102024.2|102626.3|102126.3|102687.5|102428.9|102429.3|101975.2|852
1584573300000|2020-03-18 23:15:00|102622.8|102122.8|102557.9|102057.9|102637.3|102240.4|102528.4|102032.2|857
1584573600000|2020-03-18 23:20:00|102559.1|102059.1|102678.2|102178.2|102725.6|102387.8|102364|102016.6|906
1584573900000|2020-03-18 23:25:00|102675.7|102175.7|102473.2|102073.6|102731.8|102312.6|102459.2|102023.2|812
1584574200000|2020-03-18 23:30:00|102492|102057|102402.4|102004.3|102505|102200.4|102379.3|101998.2|813
1584574500000|2020-03-18 23:35:00|102402.6|102005.5|102176|101915.9|102408.6|102085.5|102138.7|101865.9|1247
1584574800000|2020-03-18 23:40:00|102187.7|101902.9|102301|102117.8|102380.6|102178.1|102136.1|101898|1267
1584575100000|2020-03-18 23:45:00|102302.4|102117.3|102220|102045.3|102346.5|102184.5|102155.8|102002.8|1270
1584575400000|2020-03-18 23:50:00|102221|102043.2|102162.5|102008.6|102279.1|102129.9|102139.3|102002.4|1244
1584575700000|2020-03-18 23:55:00|102172.2|102003.8|102338.3|102201.3|102357.4|102222.1|102096.6|101965.5|1279
1584576000000|2020-03-19 00:00:00|102422.8|102076.9|102419.8|102255.3|102483.9|102328.8|102256.1|102076.9|1268
1584576300000|2020-03-19 00:05:00|102421.6|102253|102411.1|102250.2|102428.2|102296.5|102309.4|102115.8|1192
1584576600000|2020-03-19 00:10:00|102413.7|102241.6|102343.8|102187.1|102431.4|102298.3|102294.1|102127.7|1209
1584576900000|2020-03-19 00:15:00|102341.6|102189.5|102397.1|102249|102458.8|102280.7|102329.1|102124.3|1180
1584577200000|2020-03-19 00:20:00|102397.8|102248.7|102412.4|102131|102448.1|102278.5|102317.5|102064.8|1179
1584577500000|2020-03-19 00:25:00|102410.7|102130.7|102293.4|101809.6|102429.1|102197.9|102195.3|101695.3|932
1584577800000|2020-03-19 00:30:00|102285.7|101796.6|102474|102021.7|102491.1|102057.1|102191.4|101710|907
1584578100000|2020-03-19 00:35:00|102484.7|102013.8|102540.9|102133|102640.6|102322.4|102364.2|101864.2|1042
1584578400000|2020-03-19 00:40:00|102557.4|102057.4|102791|102322.7|102811.1|102404.2|102375.6|101889.5|1205
1584578700000|2020-03-19 00:45:00|102804.7|102320.3|103046.5|102546.5|103065.2|102601.7|102727.1|102253.6|1187
1584579000000|2020-03-19 00:50:00|103046.7|102560|103131.9|102631.9|103137.6|102661.4|103003.6|102503.6|1242
1584579300000|2020-03-19 00:55:00|103142.4|102642.4|103123.3|102623.3|103168.2|102687.8|103052|102552|1269
1584579600000|2020-03-19 01:00:00|103126.1|102626.1|103007.4|102580.9|103168.1|102674.5|102961.7|102529|1222
1584579900000|2020-03-19 01:05:00|103013.8|102582.2|103244|102747.8|103250.2|102772.6|102922.9|102567.9|1021
1584580200000|2020-03-19 01:10:00|103248.3|102748.3|103259.6|102794.8|103334.8|102859.7|103145.2|102645.2|1054
1584580500000|2020-03-19 01:15:00|103259.9|102795|103181.4|102723.8|103288.7|102867|103159|102664.9|1017
1584580800000|2020-03-19 01:20:00|103185.9|102725.5|103004.4|102678.1|103196.7|102772.6|103003.7|102591.4|1180
1584581100000|2020-03-19 01:25:00|103004.6|102676.7|102970.9|102692.4|103041.6|102808.9|102919.7|102666.8|1152
1584581400000|2020-03-19 01:30:00|102975.3|102696.8|103091.7|102636.8|103119.3|102713.6|102861|102554.6|1014
1584581700000|2020-03-19 01:35:00|103080.6|102634.9|103076.7|102641.4|103120.6|102740.1|103009.1|102613.8|817
1584582000000|2020-03-19 01:40:00|103070.5|102648.1|103212.3|102788.3|103277.1|102882.8|103031.7|102623.4|1083
1584582300000|2020-03-19 01:45:00|103218.4|102770.8|103117|102754.4|103237.1|102865.3|103083.9|102685.2|1056
1584582600000|2020-03-19 01:50:00|103130.4|102738|103137.3|102730.9|103176.9|102791.4|103078.1|102680.3|911
1584582900000|2020-03-19 01:55:00|103136.8|102730.3|103175.8|102731|103235.9|102819.7|103097.2|102679.9|969
1584583200000|2020-03-19 02:00:00|103182.9|102728.8|103134.4|102712.6|103214.9|102826.8|103098.4|102658.8|927
1584583500000|2020-03-19 02:05:00|103131.8|102710|103189.4|102719.3|103210.6|102825.3|103081.4|102696.6|942
1584583800000|2020-03-19 02:10:00|103193.6|102733.8|103192.4|102692.4|103258.1|102851.2|103012.8|102512.8|830
1584584100000|2020-03-19 02:15:00|103192.8|102692.8|103154.7|102654.7|103288.4|102788.4|102982.4|102482.4|750
1584584400000|2020-03-19 02:20:00|103066|102566|103109.6|102609.6|103192|102692|102915.8|102415.8|792
1584584700000|2020-03-19 02:25:00|103109.1|102609.1|103131|102631|103171.4|102671.4|103070.9|102570.9|785
1584585000000|2020-03-19 02:30:00|103129.6|102629.6|103205.2|102705.2|103213.8|102744.1|103042.4|102585.8|873
1584585300000|2020-03-19 02:35:00|103204.8|102704.8|103190.5|102690.5|103234|102734|103169.8|102669.8|845
1584585600000|2020-03-19 02:40:00|103185.5|102685.5|103250.3|102750.3|103303.8|102803.8|103111|102647|835
1584585900000|2020-03-19 02:45:00|103244.1|102744.1|103218.9|102718.9|103268.9|102768.9|103178.5|102678.5|954
1584586200000|2020-03-19 02:50:00|103219|102719|103135.7|102635.7|103227.8|102727.8|103119.8|102619.8|908
1584586500000|2020-03-19 02:55:00|103136.8|102636.8|103424.3|103027.5|103458.2|103080.3|103128.3|102628.3|1052
1584586800000|2020-03-19 03:00:00|103429.2|103033.6|103627.7|103127.7|103887.6|103387.6|103383.7|102963|978
1584587100000|2020-03-19 03:05:00|103628.5|103128.5|103719.4|103219.4|103738.1|103238.1|103609.4|103109.4|847
1584587400000|2020-03-19 03:10:00|103718.9|103218.9|103721.9|103221.9|103805.3|103305.3|103690.7|103190.7|853
1584587700000|2020-03-19 03:15:00|103718.2|103218.2|104076.5|103576.5|104118.3|103823.7|103699.4|103199.4|900
1584588000000|2020-03-19 03:20:00|104075|103575|104123.6|103623.6|104209.5|103751.9|103986.5|103528.1|736
1584588300000|2020-03-19 03:25:00|104129|103629|104092.6|103739.5|104193.5|103819.5|103972.2|103475.2|878
1584588600000|2020-03-19 03:30:00|104099.3|103738.9|104133.7|103671.2|104145.7|103750.2|103907.7|103432.1|1228
1584588900000|2020-03-19 03:35:00|104125.7|103674.9|104485.4|103985.4|104649.6|104149.6|104103.8|103646|808
1584589200000|2020-03-19 03:40:00|104486|103986|104250.5|103750.5|104548.7|104048.7|104216.5|103721.8|1012
1584589500000|2020-03-19 03:45:00|104255.1|103755.1|104277|103777|104415.4|103993.3|104146|103662.9|930
1584589800000|2020-03-19 03:50:00|104282.1|103782.1|104361|103861|104456.6|103956.6|104076|103644.5|843
1584590100000|2020-03-19 03:55:00|104358.3|103858.3|104337.3|103837.3|104452.1|103952.1|104277.5|103777.5|930
1584590400000|2020-03-19 04:00:00|104343.1|103843.1|104156.5|103656.5|104441.2|103941.2|103854|103589.8|839
1584590700000|2020-03-19 04:05:00|104154.6|103654.6|104257.2|103777.3|104280.9|103876.1|104106.6|103606.6|773
1584591000000|2020-03-19 04:10:00|104268.5|103768.5|104212.1|103745.6|104270.4|103796.9|104113.7|103680.7|828
1584591300000|2020-03-19 04:15:00|104212.2|103740.8|104305|103810.3|104305|103829.8|104172.5|103732.5|898
1584591600000|2020-03-19 04:20:00|104305.8|103810.5|104275.2|103824.8|104322.1|103903.2|104146|103757.3|771
1584591900000|2020-03-19 04:25:00|104281.9|103824.3|104324.2|103824.2|104462.6|103962.6|104260.9|103760.9|798
1584592200000|2020-03-19 04:30:00|104323|103823|104108|103700.4|104323.5|103823.5|103981.4|103623.2|789
1584592500000|2020-03-19 04:35:00|104119.3|103688.1|103985.1|103624|104172.7|103712.6|103946.2|103589.7|930
1584592800000|2020-03-19 04:40:00|103986.7|103624.8|104026.9|103698.9|104102.2|103720.7|103963|103575.8|999
1584593100000|2020-03-19 04:45:00|104027.4|103699.1|104079.7|103779.1|104134.7|103819.7|103990|103641.4|865
1584593400000|2020-03-19 04:50:00|104080.4|103777.9|104078.2|103767.4|104129.1|103833.1|104013|103733.3|822
1584593700000|2020-03-19 04:55:00|104074.3|103769.8|103990.8|103586.5|104078.1|103810.2|103863.6|103539.3|895
1584594000000|2020-03-19 05:00:00|103994.7|103588|103836.6|103625|104017.2|103686.1|103836.6|103559.3|925
1584594300000|2020-03-19 05:05:00|103835.8|103625.6|103862.7|103657|103877.9|103670.2|103831.4|103614.5|886
1584594600000|2020-03-19 05:10:00|103863.2|103657.3|103851.5|103583.4|103920.5|103687.1|103831.7|103572|825
1584594900000|2020-03-19 05:15:00|103849.2|103584.7|103894.5|103560.9|103904|103623.7|103792.4|103521.6|880
1584595200000|2020-03-19 05:20:00|103900.7|103562.8|103875.5|103553.9|103934.8|103608.8|103842.5|103512.2|860
1584595500000|2020-03-19 05:25:00|103873.8|103554.2|103859.6|103587.2|103929.7|103613.5|103799.4|103517.4|849
1584595800000|2020-03-19 05:30:00|103859.4|103587.4|103891.3|103569.7|103953.7|103611.7|103826.3|103496.1|742
1584596100000|2020-03-19 05:35:00|103889.6|103570.2|103903.7|103544.2|103935.8|103600.3|103839.4|103517.5|726
1584596400000|2020-03-19 05:40:00|103900.7|103546.9|103875|103516.4|103957.1|103615.1|103853.3|103461|846
1584596700000|2020-03-19 05:45:00|103875.1|103517.1|103894.6|103502.3|103951.6|103588.4|103815.7|103459.2|853
1584597000000|2020-03-19 05:50:00|103896.9|103498.2|103881.5|103509.3|103918.1|103547.8|103834.4|103457.4|786
1584597300000|2020-03-19 05:55:00|103881.4|103509.7|103804.8|103524.1|103924.1|103562.8|103791.3|103466.8|812
1584597600000|2020-03-19 06:00:00|103808|103494|103872.6|103495.5|103915.4|103566.1|103754.2|103394.9|1062
1584597900000|2020-03-19 06:05:00|103866.1|103495.4|103869.8|103369.8|103914|103575.6|103839.7|103355.5|844
1584598200000|2020-03-19 06:10:00|103873.5|103378.7|103794.3|103415.7|103880.7|103477.2|103675|103336.2|934
1584598500000|2020-03-19 06:15:00|103808.6|103384.7|103796.1|103325.7|103906.6|103418.5|103638.5|103138.5|900
1584598800000|2020-03-19 06:20:00|103804|103324|103794.3|103400|103861.1|103431|103739.6|103282.5|858
1584599100000|2020-03-19 06:25:00|103799|103401.6|103850.3|103358.1|103866.9|103425.3|103718.4|103295.8|844
1584599400000|2020-03-19 06:30:00|103854.3|103354.3|103840|103340|103969|103531.4|103670.8|103263|944
1584599700000|2020-03-19 06:35:00|103843.6|103343.6|103874.1|103374.1|103955.8|103486.4|103748.5|103248.5|966
1584600000000|2020-03-19 06:40:00|103878|103378|103847.3|103379.9|104142.4|103642.4|103797.1|103345.3|1112
1584600300000|2020-03-19 06:45:00|103852|103379.5|103892.4|103392.4|103970.8|103470.8|103711.9|103211.9|985
1584600600000|2020-03-19 06:50:00|103920.1|103420.1|103986.9|103486.9|104057|103557|103775.8|103275.8|1052
1584600900000|2020-03-19 06:55:00|103975.6|103475.6|103806.2|103306.2|104167.6|103667.6|103774.1|103274.1|1162
1584601200000|2020-03-19 07:00:00|103805|103305|103278.7|102778.7|103869.6|103369.6|103278.7|102778.7|841
1584601500000|2020-03-19 07:05:00|102853|102353|103344.1|102927.6|103545|103045|102694.1|102194.1|930
1584601800000|2020-03-19 07:10:00|103416.5|102916.5|103408.3|102998.2|103565.7|103158.7|103072.6|102803.4|1250
1584602100000|2020-03-19 07:15:00|103411.8|102981.6|104270.3|103770.3|104489.5|103989.5|103303.1|102924.4|1310
1584602400000|2020-03-19 07:20:00|104249.9|103749.9|104297|103797|104339.4|103870.5|104110.5|103659.9|1295
1584602700000|2020-03-19 07:25:00|104294.5|103794.5|104542.4|104165.8|104952.8|104452.8|104285|103793.2|937
1584603000000|2020-03-19 07:30:00|104543.2|104161|104590.9|104331.5|104635.2|104339.2|104280.9|103856.3|1325
1584603300000|2020-03-19 07:35:00|104600.6|104325|104505.5|104220.6|104647.8|104430.2|104414|104110.8|1326
1584603600000|2020-03-19 07:40:00|104499.3|104233.3|104397.9|103897.9|104572.3|104233.3|103432.3|102932.3|943
1584603900000|2020-03-19 07:45:00|104407.6|103907.6|104466.9|103966.9|104619.2|104284.6|104165.5|103712.4|1263
1584604200000|2020-03-19 07:50:00|104477.2|103977.2|104321.8|104112.9|104594.2|104264.7|104321.3|103921|1271
1584604500000|2020-03-19 07:55:00|104319.5|104116.4|104477.5|104240.2|104520.3|104264.2|104279.7|103840.7|1278
1584604800000|2020-03-19 08:00:00|104464.6|104241.7|104334.4|104109.3|104490|104296.8|104290.9|104012.4|1316
1584605100000|2020-03-19 08:05:00|104338.2|104108.7|104078.5|103882.1|104564.9|104386.2|104068.9|103834.5|1310
1584605400000|2020-03-19 08:10:00|104186.5|103753.6|104256.5|103994.8|104359.5|104013.4|103896.9|103605.6|1286
1584605700000|2020-03-19 08:15:00|104256.6|103995|103994.8|103494.8|104337.6|104041.1|103942.2|103442.2|1303
1584606000000|2020-03-19 08:20:00|103985|103485|103242.6|103006.8|104008.1|103508.1|103232.2|102967.6|1301
1584606300000|2020-03-19 08:25:00|103253.5|103000.1|103629.7|103129.7|103884.8|103384.8|103196.4|102881.1|1161
1584606600000|2020-03-19 08:30:00|103622.7|103122.7|103277.1|103003.5|103638.5|103191.8|103167.1|102815.6|1263
1584606900000|2020-03-19 08:35:00|103284.9|102988.4|104001.7|103600.1|104032.4|103638.4|103262.4|102988.4|1291
1584607200000|2020-03-19 08:40:00|104002.8|103601.5|103448|103211.8|104078.3|103780.5|103409|103028.7|1203
1584607500000|2020-03-19 08:45:00|103446.2|103209.9|103645.5|103373.6|103880.8|103597.3|103303.1|103141.6|1231
1584607800000|2020-03-19 08:50:00|103635.3|103389.2|103567.6|103416.8|103674.3|103458.2|103508.1|103319.8|1250
1584608100000|2020-03-19 08:55:00|103571.4|103413.8|103486.3|103316.2|103670.1|103494.3|103217.9|102884.3|1153
1584608400000|2020-03-19 09:00:00|103485.2|103316.7|103694.7|103562.4|103809.2|103614.9|103447.7|103282.2|1264
1584608700000|2020-03-19 09:05:00|103696.5|103561.4|103540.1|103340.6|103700.2|103562.2|103458.4|103250.2|1234
1584609000000|2020-03-19 09:10:00|103536.4|103347|103497.7|103294.8|103651.1|103498.3|103476.3|103285.4|1180
1584609300000|2020-03-19 09:15:00|103495.1|103295.3|103363.6|103211.7|103632.3|103456.3|103363.6|103159.3|1197
1584609600000|2020-03-19 09:20:00|103374.5|103191.1|103744|103587.9|103818.1|103642.1|103362.8|103191.1|1172
1584609900000|2020-03-19 09:25:00|103741.8|103586.4|104007.3|103823.2|104040.2|103823.2|103420|103245.2|1293
1584610200000|2020-03-19 09:30:00|104008.4|103822.2|103701.8|103544.7|104102.3|103873.6|103640.8|103443.4|1307
1584610500000|2020-03-19 09:35:00|103699.1|103544|103839.9|103635|103861.1|103654.9|103569.9|103212.8|1217
1584610800000|2020-03-19 09:40:00|103828.8|103636.8|103961.7|103809.1|104007.4|103816.4|103729.1|103458.4|1188
1584611100000|2020-03-19 09:45:00|103972|103810.7|103908.7|103789.4|104016.7|103861|103841.8|103594.2|1112
1584611400000|2020-03-19 09:50:00|103910.2|103790.6|104123.2|103954|104204.1|104035.3|103890.2|103763.6|1163
1584611700000|2020-03-19 09:55:00|104119.3|103951.2|104359.1|104184.9|104410.3|104260.9|104089.5|103903.3|1161
1584612000000|2020-03-19 10:00:00|104361.4|104181.8|104448.7|104313.5|104458.6|104313.5|104328.3|104155.4|1228
1584612300000|2020-03-19 10:05:00|104449.3|104310.3|104554.2|104054.5|104657.9|104504.8|104416.9|104042.2|1135
1584612600000|2020-03-19 10:10:00|104542.2|104061.2|104439.5|104226.1|104581.7|104229.8|104148.5|103914.9|1176
1584612900000|2020-03-19 10:15:00|104444.7|104222.6|104048.2|103609.2|104484.7|104276.9|104041.6|103605.6|1193
1584613200000|2020-03-19 10:20:00|104046.9|103621.7|104389|103889|104471.9|103971.9|103782.5|103448.9|1186
1584613500000|2020-03-19 10:25:00|104420.4|103920.4|104170.5|103709.6|104681.5|104213.7|104070.9|103680.3|1038
1584613800000|2020-03-19 10:30:00|104142.6|103703.3|104543.5|104174.4|104629.3|104241.9|103990.9|103678.4|1185
1584614100000|2020-03-19 10:35:00|104543.6|104174.5|104645.4|104222.2|104674.2|104401|104327.6|104045.6|1155
1584614400000|2020-03-19 10:40:00|104656.7|104204.7|104401.1|104223.4|104671|104286.6|104316.9|104094.5|1162
1584614700000|2020-03-19 10:45:00|104389.7|104216.7|104121.9|103846.7|104424.3|104232.2|104106.7|103729.9|1188
1584615000000|2020-03-19 10:50:00|104125.8|103841|103877.1|103721.7|104200.5|103905.8|103877.1|103639.9|1217
1584615300000|2020-03-19 10:55:00|103876.5|103714.7|104627|104429.7|104742.8|104429.7|103848.3|103701.5|1149
1584615600000|2020-03-19 11:00:00|104641.1|104411.7|104222.8|104013.7|104664.9|104474|104202|103965.1|1239
1584615900000|2020-03-19 11:05:00|104220.6|104012.2|104058.4|103889.3|104234.3|104012.9|103837.5|103649.3|1241
1584616200000|2020-03-19 11:10:00|104058.7|103888.9|104271.2|104118.2|104326.9|104144.9|104011.1|103848.9|1259
1584616500000|2020-03-19 11:15:00|104270.8|104119.4|104303.7|104135.5|104620|104232|104250.6|104078.6|1243
1584616800000|2020-03-19 11:20:00|104305.4|104140.7|104122.7|103757.6|104357.4|104149.5|104115.7|103615.7|1280
1584617100000|2020-03-19 11:25:00|104202.9|103707|104111.7|103956.6|104316.4|103978.4|104015.6|103707|1317
1584617400000|2020-03-19 11:30:00|104122.6|103970.3|104236.9|104053.9|104302.7|104117.5|104036.9|103833.8|1321
1584617700000|2020-03-19 11:35:00|104223.6|104048.1|104462.4|103962.4|104591.5|104135.8|104157.7|103717.3|1295
1584618000000|2020-03-19 11:40:00|104400.8|103900.8|104175.3|103894.8|104679.3|104179.3|104139.6|103787.2|1223
1584618300000|2020-03-19 11:45:00|104181.2|103900.5|104201.1|103973.3|104472.1|104075.6|104026.2|103794.2|1291
1584618600000|2020-03-19 11:50:00|104195.7|103979.6|104043.1|103656.5|104445.8|104021.7|104028.9|103633.7|1280
1584618900000|2020-03-19 11:55:00|104054|103659|104165.9|103929.9|104358.3|103998.4|104034.8|103635.3|1282
1584619200000|2020-03-19 12:00:00|104159|103937.7|104523.9|104023.9|104598.7|104115.1|104101|103922.4|1324
1584619500000|2020-03-19 12:05:00|104508|104008|104417.8|104149.3|104820.3|104320.3|104346.9|103865.3|1178
1584619800000|2020-03-19 12:10:00|104421.2|104151.5|104501.6|104191.5|104642.5|104372.2|104385|104144.4|1329
1584620100000|2020-03-19 12:15:00|104498.9|104196|104335.1|103899.4|104498.9|104226|104276.4|103797.5|1278
1584620400000|2020-03-19 12:20:00|104342.2|103911.7|104557.7|104276.8|104602.7|104289.2|104261.6|103855.6|1280
1584620700000|2020-03-19 12:25:00|104593|104248.6|104530.9|104253.2|104593|104336.4|104385.8|104148.6|1265
1584621000000|2020-03-19 12:30:00|104529.5|104257.9|104904.1|104404.1|105105|104605|104523.5|104213.8|938
1584621300000|2020-03-19 12:35:00|104898|104398|104502.6|104195.9|104952.5|104494.5|104464|104117.3|1319
1584621600000|2020-03-19 12:40:00|104501.5|104212.3|104092.4|103684.6|104619.3|104239.9|104017.1|103615.3|1318
1584621900000|2020-03-19 12:45:00|104091|103691.9|104464.4|103964.4|104498.4|103998.4|103894.6|103598.1|1277
1584622200000|2020-03-19 12:50:00|104442.4|103942.4|104187.8|103940.3|104559.6|104059.6|104073.8|103730.1|1297
1584622500000|2020-03-19 12:55:00|104200.9|103935.6|103980.6|103800.9|104462.8|104119.8|103813.9|103507.4|1312
1584622800000|2020-03-19 13:00:00|104013.1|103780.4|103382.7|103250.3|104084.7|103780.4|103244|102810.3|1319
1584623100000|2020-03-19 13:05:00|103380.4|103253.8|103562.8|103405|103704.8|103488|103349.2|103055.8|1295
1584623400000|2020-03-19 13:10:00|103528.3|103405.3|103473.2|103307.4|103731.5|103550.8|103412.1|103207.8|1332
1584623700000|2020-03-19 13:15:00|103483.7|103306.1|103422.7|103270.1|103594.7|103479.8|103368.1|103220|1332
1584624000000|2020-03-19 13:20:00|103414.1|103277|103096.7|102888|103447.8|103302.6|103070.6|102853.4|1329
1584624300000|2020-03-19 13:25:00|103129.8|102886.2|103079|102811|103187.6|103004.5|102801.3|102649.9|1303
1584624600000|2020-03-19 13:30:00|103019.6|102836|103267.7|103025.3|103359.8|103081.7|102987.6|102814.2|1319
1584624900000|2020-03-19 13:35:00|103243.1|103030.6|103307.9|102990.5|103635.4|103241.9|102786.7|102286.7|1255
1584625200000|2020-03-19 13:40:00|103265.8|102952.9|103767.2|103454.8|104178.3|103678.3|103265.8|102931.9|1111
1584625500000|2020-03-19 13:45:00|103796.7|103424.4|103654.7|103154.7|104136.2|103915.7|103606.1|103106.1|1264
1584625800000|2020-03-19 13:50:00|103655.1|103155.1|103756.3|103575.4|103901.3|103633.9|103496.3|103012.7|1304
1584626100000|2020-03-19 13:55:00|103754.4|103575.6|103886.3|103603.1|104154.3|103776.9|103739.1|103431.1|1265
1584626400000|2020-03-19 14:00:00|103834.6|103606|103942.6|103715.1|104204.9|103908.2|103776.8|103479.1|1224
1584626700000|2020-03-19 14:05:00|103951|103708.1|104054.1|103841.3|104155.5|103898.4|103910.3|103655.5|1296
1584627000000|2020-03-19 14:10:00|104055.6|103845.6|103539.5|103138.1|104153.1|103879.5|103465.6|103016.2|1272
1584627300000|2020-03-19 14:15:00|103524.1|103148.7|103145.3|102906.3|103548.1|103227.4|103035.3|102835.2|1291
1584627600000|2020-03-19 14:20:00|103152.3|102897.1|103313.5|103064|103482.2|103193|103075.8|102846.7|1293
1584627900000|2020-03-19 14:25:00|103296.9|103073.1|103116.6|102855.1|103338.4|103121.8|103009|102711.4|1307
1584628200000|2020-03-19 14:30:00|103123.7|102858.8|102945.4|102647.4|103140|102905.8|102795.8|102538.5|1299
1584628500000|2020-03-19 14:35:00|102943.5|102654.2|103148.5|102895.9|103297.9|102991.8|102810.8|102439.3|1303
1584628800000|2020-03-19 14:40:00|103147.5|102886|103064.2|102778.2|103518|103018|102836|102550.3|1235
1584629100000|2020-03-19 14:45:00|103078.1|102745.5|103089.8|102866|103173.6|102960.4|102919|102701.5|1319
1584629400000|2020-03-19 14:50:00|103040.7|102912.1|103025.5|102886.9|103187.8|102969.3|102905.5|102686|1316
1584629700000|2020-03-19 14:55:00|103070.1|102858.5|103181.2|102973.3|103261.6|103047.6|102937|102702.5|1316
1584630000000|2020-03-19 15:00:00|103205.7|102985.3|103279.3|103054.4|103398.9|103145.6|103018.6|102709.5|1329
1584630300000|2020-03-19 15:05:00|103265.2|103053.2|103373|103155.1|103741.3|103340.8|103166|102884.8|1327
1584630600000|2020-03-19 15:10:00|103357.2|103158.1|103180|103084.4|103555|103414.2|103175.5|102926.9|1307
1584630900000|2020-03-19 15:15:00|103184.4|103080|103091.2|103014.3|103412.9|103231.7|103075|102935.7|1284
1584631200000|2020-03-19 15:20:00|103087.1|103011.6|102992.8|102891.6|103232.7|103089|102961.6|102855.8|1295
1584631500000|2020-03-19 15:25:00|102992.6|102893.3|102579.8|102439.7|102998.7|102898.4|102576.7|102425.3|1285
1584631800000|2020-03-19 15:30:00|102590|102446.7|102707.9|102530.5|103133|102668.6|102498.4|102349.6|1219
1584632100000|2020-03-19 15:35:00|102695.5|102547.4|102830.1|102679.1|102904|102760|102559.3|102353.3|1299
1584632400000|2020-03-19 15:40:00|102831.7|102681.9|102980.7|102787.8|103226.4|102873|102729|102490.7|1317
1584632700000|2020-03-19 15:45:00|102972.7|102797.8|103107.6|102942.2|103279.8|102997|102904|102650.6|1163
1584633000000|2020-03-19 15:50:00|103106.4|102944.7|103369.4|103100.2|103688.6|103188.6|102945.9|102744.2|1025
1584633300000|2020-03-19 15:55:00|103418.1|103094.4|103857|103746.8|103937.6|103760.6|102762.8|102534.4|1323
1584633600000|2020-03-19 16:00:00|103851.1|103740.9|103704|103593.9|104004|103892.1|103632.4|103431|1327
1584633900000|2020-03-19 16:05:00|103690.8|103596.9|103657.7|103240.3|104019.3|103607.3|103528.3|103028.3|1302
1584634200000|2020-03-19 16:10:00|103674.6|103220.4|103274.6|103063|104037.6|103630.7|103186.8|102926.7|1213
1584634500000|2020-03-19 16:15:00|103405.6|103071.4|103572.6|103322.2|103663|103374.8|103117|102820.9|1281
1584634800000|2020-03-19 16:20:00|103565.4|103332.7|103618.9|103441.8|103819.4|103561.1|103441.5|103187.7|1322
1584635100000|2020-03-19 16:25:00|103615.6|103457.7|103628.9|103310.6|104124.9|103664.7|103554.3|103216.4|1232
1584635400000|2020-03-19 16:30:00|103627.8|103287.3|103703.8|103335.1|103811.6|103382.1|103275.5|103026.3|1220
1584635700000|2020-03-19 16:35:00|103698.9|103330.3|103879.6|103379.6|104085|103625|103616.6|103191.6|1139
1584636000000|2020-03-19 16:40:00|103894.2|103394.2|103846.2|103522.8|103985.6|103536|103589.4|103260|1224
1584636300000|2020-03-19 16:45:00|103856.3|103524.3|103791.3|103491.8|103970.9|103551.4|103740.7|103404.6|1159
1584636600000|2020-03-19 16:50:00|103783.7|103492|103879.1|103664.7|104007.5|103710|103637.3|103464.1|1257
1584636900000|2020-03-19 16:55:00|103882|103656.6|103977.1|103741.4|104098.5|103782|103798.3|103585.5|1250
1584637200000|2020-03-19 17:00:00|103983.6|103679|103784.5|103501.4|104137.5|103891.6|103671.2|103389.8|1149
1584637500000|2020-03-19 17:05:00|103817.2|103493.5|103714.1|103512.4|103964.4|103633.8|103618.5|103272.3|1291
1584637800000|2020-03-19 17:10:00|103769.6|103556.7|103751.5|103412.5|103843.5|103595.3|103602.6|103252.2|1278
1584638100000|2020-03-19 17:15:00|103672|103445.3|103775.4|103275.4|104008|103695.1|103645|103236.5|1156
1584638400000|2020-03-19 17:20:00|103776|103276|103742.4|103320.9|103817.2|103508.6|103532.7|103102.8|1122
1584638700000|2020-03-19 17:25:00|103743.1|103316.8|103640|103267|103809.6|103497.2|103542|103241.2|1216
1584639000000|2020-03-19 17:30:00|103606.5|103306.4|103571.6|103282|103761.1|103429.2|103533.1|103183.5|1195
1584639300000|2020-03-19 17:35:00|103560.3|103286.4|103547.9|103363.8|103729.2|103469.4|103476.7|103220|1254
1584639600000|2020-03-19 17:40:00|103550.5|103361.7|103623.3|103393.4|103902.7|103507.6|103405.8|103087|1107
1584639900000|2020-03-19 17:45:00|103623.1|103393.3|103525.7|103407.9|103775.5|103514.4|103453.1|103246.8|1238
1584640200000|2020-03-19 17:50:00|103523.9|103407.8|103793.4|103537.9|103881.9|103609.6|103486|103337.4|1248
1584640500000|2020-03-19 17:55:00|103796.3|103546.9|103765.3|103582.8|103909.7|103620.7|103570.3|103324.8|1300
1584640800000|2020-03-19 18:00:00|103833.8|103564.1|103923.8|103636.2|103991|103689.1|103628.6|103450.4|1249
1584641100000|2020-03-19 18:05:00|103941.5|103631.7|103821.5|103572.1|103983.1|103676.8|103496.5|103219.7|1256
1584641400000|2020-03-19 18:10:00|103859.1|103561.9|103715.5|103418|103905.6|103642.2|103598.6|103246.3|1257
1584641700000|2020-03-19 18:15:00|103693.9|103490.1|103601.8|103314.1|103844.3|103528.1|103538.4|103153.9|984
1584642000000|2020-03-19 18:20:00|103598|103316.9|103859.6|103438.9|103885.6|103532.3|103450.1|103206.7|886
1584642300000|2020-03-19 18:25:00|103899|103399|103798|103363|103903.2|103505.4|103590.2|103245.1|923
1584642600000|2020-03-19 18:30:00|103812.6|103349|103878.8|103597.7|103951.5|103639.2|103705.6|103316.9|1018
1584642900000|2020-03-19 18:35:00|103860.4|103599.3|103868.8|103584.4|103964.9|103716.9|103738.1|103484.5|1252
1584643200000|2020-03-19 18:40:00|103868.3|103584.2|103974|103663.6|104053|103724.8|103807.5|103495.1|1197
1584643500000|2020-03-19 18:45:00|104000.7|103634.6|103842|103679.1|104015.5|103697.7|103799.5|103353.5|1183
1584643800000|2020-03-19 18:50:00|103850.1|103683.8|103986.2|103848.9|104152.6|103899.1|103823.2|103585.9|1288
1584644100000|2020-03-19 18:55:00|103987.7|103847.1|103984.3|103784.4|104182.4|103937.9|103935.9|103651.4|1261
1584644400000|2020-03-19 19:00:00|103968.6|103793.7|104015|103713|104105.1|103832.8|103865.8|103484.4|1278
1584644700000|2020-03-19 19:05:00|104026.3|103691.9|103834.1|103629.9|104075.5|103798.1|103831.7|103571.7|1271
1584645000000|2020-03-19 19:10:00|103835|103621.3|103876.1|103594.3|104016.3|103721.1|103769|103532.1|1241
1584645300000|2020-03-19 19:15:00|103873.4|103585.3|104014.7|103852.3|104032.5|103865.9|103769.2|103538.4|1219
1584645600000|2020-03-19 19:20:00|104092.4|103760|103976.8|103828.8|104118.4|103925.1|103881.4|103728.5|1274
1584645900000|2020-03-19 19:25:00|103982.9|103831.3|104042.1|103929.5|104188.2|104030.8|103929.4|103771.6|1191
1584646200000|2020-03-19 19:30:00|104039.7|103932.9|104153|103991.9|104193.5|104022.5|104018.5|103904.1|1187
1584646500000|2020-03-19 19:35:00|104150.1|104010.4|104120.1|104015.6|104227.5|104074|104061|103935|1212
1584646800000|2020-03-19 19:40:00|104129.1|104015.7|104052.8|103967.1|104134.5|104024|104039.4|103880.9|1195
1584647100000|2020-03-19 19:45:00|104047.6|103965.2|103948.3|103811.9|104153.5|103989.7|103912.1|103722.8|1219
1584647400000|2020-03-19 19:50:00|103978.6|103819.9|104109.4|103846.5|104234.7|104119.2|103909.5|103709.5|1240
1584647700000|2020-03-19 19:55:00|104106.6|103843.6|103986.7|103836.3|104135.2|103888.6|103829.8|103531.4|1259
1584648000000|2020-03-19 20:00:00|103986.1|103819.8|104085.3|103942.2|104278.9|103970.1|103962|103713.8|1179
1584648300000|2020-03-19 20:05:00|104086.1|103939.5|103952.9|103563|104095.8|103957.3|103875.6|103450.3|986
1584648600000|2020-03-19 20:10:00|103912.1|103563.8|103959.4|103631.2|104210.1|103775|103840.5|103518.7|995
1584648900000|2020-03-19 20:15:00|103913|103682.7|103956.7|103767.1|104164|103830.1|103860.4|103592.9|959
1584649200000|2020-03-19 20:20:00|103943.8|103755.9|103975.5|103828.8|104199.4|103859.1|103928|103653|838
1584649500000|2020-03-19 20:25:00|103967.5|103836.5|103970.4|103739.3|104326.4|103966.3|103925|103632.7|970
1584649800000|2020-03-19 20:30:00|103988.8|103716.6|104043.4|103839.4|104208.7|103861.6|103923.6|103660.7|935
1584650100000|2020-03-19 20:35:00|104047.8|103837.7|103930.8|103810.5|104154.9|103905.4|103923.5|103631.9|983
1584650400000|2020-03-19 20:40:00|103925.1|103813.6|103889.5|103654.2|104092.3|103819.1|103800.2|103568.5|853
1584650700000|2020-03-19 20:45:00|103881.7|103666.1|104157.9|103793.2|104273.9|103920.5|103832.5|103567|1011
1584651000000|2020-03-19 20:50:00|104066.1|103838.1|104061.8|103884.6|104306.1|103923.8|104009.1|103735.7|1021
1584651300000|2020-03-19 20:55:00|104073.8|103890.5|104234.9|103734.9|104275.2|103890.5|104033|103615.5|570
1584651600000|2020-03-19 21:00:00|104218|103718|104428|103658|104462.4|103824.9|104197.3|103623.3|83
1584651900000|2020-03-19 21:05:00|104423.2|103653.2|104473.8|103703.8|104486.8|103786.5|104293.2|103603.3|127
1584652200000|2020-03-19 21:10:00|104446.7|103743.6|104325.3|103815.3|104603.6|103880.6|104081.8|103573.7|456
1584652500000|2020-03-19 21:15:00|104312.4|103795.1|104151.6|103651.6|104474.8|103900.8|104003.6|103378.6|168
1584652800000|2020-03-19 21:20:00|104151.5|103651.5|104281.3|103781.3|104469|104086|104089|103589|410
1584653100000|2020-03-19 21:25:00|104267.2|103767.2|104124.1|103786.2|104318.1|103858.4|104107.7|103676.4|389
1584653400000|2020-03-19 21:30:00|104194.3|103754.4|104214.2|103857.7|104431.3|103931.3|104113.1|103664|568
1584653700000|2020-03-19 21:35:00|104218.4|103862.4|104047.6|103547.6|104283.4|103882.9|103997.7|103497.7|240
1584654000000|2020-03-19 21:40:00|104061.4|103561.4|104121.8|103621.8|104121.8|103621.8|104061.4|103561.4|7
1584654300000|2020-03-19 21:45:00|104150.1|103650.1|104187.5|103687.5|104187.9|103687.9|104148.2|103648.2|31
1584654600000|2020-03-19 21:50:00|104205.5|103705.5|104250.5|103750.5|104306|103806|104135.1|103635.1|182
1584654900000|2020-03-19 21:55:00|104254.9|103754.9|104275.1|103775.1|104334.8|103834.8|104227.4|103727.9|472
1584655200000|2020-03-19 22:00:00|104286.1|103786.1|104321.1|103828.8|104355|103971.3|104089.5|103745.9|744
1584655500000|2020-03-19 22:05:00|104322.2|103829.8|104191.9|103909.1|104338.2|103971.8|104151.1|103800.3|865
1584655800000|2020-03-19 22:10:00|104184.8|103918.7|104284.4|103829|104308.4|103980.7|104051.4|103717.3|946
1584656100000|2020-03-19 22:15:00|104287.1|103842.1|104536.7|104036.7|104696.7|104196.7|104149.8|103820.1|402
1584656400000|2020-03-19 22:20:00|104543.9|104043.9|104476.2|103976.2|104558|104058|104456.5|103956.5|206
1584656700000|2020-03-19 22:25:00|104544|104044|104583.5|104083.5|104648.5|104150|104466.4|103966.4|435
1584657000000|2020-03-19 22:30:00|104569.8|104069.8|104552.4|104052.4|104727.5|104227.5|104464.6|103964.6|422
1584657300000|2020-03-19 22:35:00|104543.8|104043.8|104547.4|104047.4|104676.2|104176.2|104506.9|104006.9|440
1584657600000|2020-03-19 22:40:00|104477.5|103977.5|104552.7|104052.7|104613.4|104113.4|104410.6|103966.9|340
1584657900000|2020-03-19 22:45:00|104562.3|104062.3|104625|104125|104693.5|104193.5|104499.1|104012.9|305
1584658200000|2020-03-19 22:50:00|104577.1|104077.1|104548.7|104048.7|104614.3|104114.3|104481.8|103981.8|449
1584658500000|2020-03-19 22:55:00|104551.2|104051.2|104423.7|103923.7|104602|104102.5|104380.8|103880.8|451
1584658800000|2020-03-19 23:00:00|104448.6|103948.6|104478.7|103978.7|104581|104081|104398.4|103898.4|622
1584659100000|2020-03-19 23:05:00|104501.1|104001.1|104453|103953|104577.6|104077.6|104407.6|103907.6|377
1584659400000|2020-03-19 23:10:00|104451.2|103951.2|104395.6|103895.6|104493.3|103993.3|104354|103854|65
1584659700000|2020-03-19 23:15:00|104463.9|103963.9|104453.1|103953.1|104527.9|104027.9|104350.5|103850.5|77
1584660000000|2020-03-19 23:20:00|104463.5|103963.5|104460.7|103960.7|104522.9|104022.9|104375.2|103875.2|616
1584660300000|2020-03-19 23:25:00|104461.3|103961.3|104470.3|103970.3|104509.1|104009.1|104389.5|103899.7|837
1584660600000|2020-03-19 23:30:00|104477.2|103977.2|104458.4|103958.4|104620.2|104120.2|104348.2|103940.7|955
1584660900000|2020-03-19 23:35:00|104457.7|103957.7|104582|104082|104691.6|104191.6|104376.1|103952.9|686
1584661200000|2020-03-19 23:40:00|104575.9|104075.9|104598.1|104098.1|104694.9|104194.9|104511|104011|714
1584661500000|2020-03-19 23:45:00|104604.7|104104.7|104595|104095|104757.9|104257.9|104532.9|104037.7|939
1584661800000|2020-03-19 23:50:00|104588.2|104088.2|104607.6|104107.6|104926|104429.4|104542.4|104042.4|724
1584662100000|2020-03-19 23:55:00|104612.8|104112.8|104522.9|104056.7|104661.7|104161.7|104435.4|104024|971
1584662400000|2020-03-20 00:00:00|104435|104150|104490.3|104122.6|104518.5|104227.3|104382.8|104018.5|1198
1584662700000|2020-03-20 00:05:00|104486.8|104134|104491.6|104141.3|104534.9|104209.8|104388.9|104072|1182
1584663000000|2020-03-20 00:10:00|104486.5|104154.4|104498.5|104129.3|104516.6|104233.4|104416.9|104102.1|1171
1584663300000|2020-03-20 00:15:00|104498.8|104129.6|104454.1|104088.7|104503.7|104219.8|104431.6|104088.7|1172
1584663600000|2020-03-20 00:20:00|104450.7|104087|104371.7|104043.7|104468.4|104163|104347.1|103994.7|1248
1584663900000|2020-03-20 00:25:00|104371.6|104042.3|104374.2|104028.8|104409.1|104117.5|104315.2|103971.8|1288
1584664200000|2020-03-20 00:30:00|104371.8|104020.8|104336|104017.8|104393.1|104069|104283.5|103956.3|1288
1584664500000|2020-03-20 00:35:00|104336.4|104018.7|104345.7|103980.6|104417.8|104074.5|104241.1|103845.8|1212
1584664800000|2020-03-20 00:40:00|104346.5|103949.6|104355.4|104013|104413.9|104068|104260|103901.9|1272
1584665100000|2020-03-20 00:45:00|104362.1|104011.6|104382.1|103941.6|104410.9|104069.9|104317.1|103916.9|1270
1584665400000|2020-03-20 00:50:00|104377.4|103941.2|104333|104049.5|104425.8|104056.8|104318|103906.2|1092
1584665700000|2020-03-20 00:55:00|104339.9|104048.2|104386.6|103985.7|104407.7|104048.2|104276.9|103951.7|1137
1584666000000|2020-03-20 01:00:00|104386.2|103984.7|104308.9|104001.1|104416.7|104072.2|104272.3|103965|1179
1584666300000|2020-03-20 01:05:00|104301.8|103994.8|104285.1|104037.8|104401.5|104047.6|104269.3|103968.9|1158
1584666600000|2020-03-20 01:10:00|104278.6|104040.9|104303.3|104037.7|104390.3|104054.6|104233|103954.6|1142
1584666900000|2020-03-20 01:15:00|104281.1|104042.8|104232.1|103933.6|104353.3|104044.8|104218.3|103867.1|1226
1584667200000|2020-03-20 01:20:00|104226.4|103930.3|104081.5|103762|104266.4|103991.7|104052.7|103691.2|1225
1584667500000|2020-03-20 01:25:00|104080.2|103762.9|103968.7|103649|104102.4|103768.9|103948.9|103612.9|1154
1584667800000|2020-03-20 01:30:00|103965.1|103658.3|104072.1|103656.1|104128|103738.5|103886.8|103565.1|1203
1584668100000|2020-03-20 01:35:00|104071.5|103664.4|103991.8|103682.9|104124.7|103693.9|103966|103599.1|1160
1584668400000|2020-03-20 01:40:00|103992|103683.2|103868.2|103479.5|104017.7|103685.9|103760.3|103451.1|1189
1584668700000|2020-03-20 01:45:00|103872.5|103481.2|103779.8|103326.8|103919.9|103553.7|103750.4|103311|1154
1584669000000|2020-03-20 01:50:00|103777.9|103325.7|103703.4|103310.2|103792.6|103395.1|103500.2|103171|1145
1584669300000|2020-03-20 01:55:00|103698.7|103309.8|103811.5|103351.3|103958.2|103518.6|103689.2|103276.4|1122
1584669600000|2020-03-20 02:00:00|103812|103348.8|103560.7|103283.5|103906|103518.9|103558.9|103259.1|1099
1584669900000|2020-03-20 02:05:00|103564.9|103282.3|103638.8|103282.9|103711.7|103352.4|103550.4|103199.5|1092
1584670200000|2020-03-20 02:10:00|103638.7|103278.2|103623.4|103261.7|103716.2|103351.6|103547.4|103212.5|1237
1584670500000|2020-03-20 02:15:00|103624.1|103257.4|103612.1|103331|103721.2|103370.1|103564.6|103216.3|1252
1584670800000|2020-03-20 02:20:00|103621.2|103327.4|103600.4|103187.8|103671.9|103329.2|103460.4|103177.3|1247
1584671100000|2020-03-20 02:25:00|103599.7|103187.1|103511.7|103176|103625.7|103268.5|103475.5|103147.5|1156
1584671400000|2020-03-20 02:30:00|103512.2|103167.7|103523.7|103091.6|103557.7|103199.2|103452.3|103083.6|1183
1584671700000|2020-03-20 02:35:00|103523|103088.4|103652.4|103152.4|103672.5|103203|103443.8|103081.4|1106
1584672000000|2020-03-20 02:40:00|103651.3|103151.3|103484.2|103164.1|103663.5|103197.1|103476.1|103105.8|1016
1584672300000|2020-03-20 02:45:00|103484.1|103163.8|103505.8|103154.5|103545.7|103217.5|103462.6|103121.9|1069
1584672600000|2020-03-20 02:50:00|103506.4|103153.4|103505.9|103171.4|103539.5|103215.4|103472.8|103138.1|1111
1584672900000|2020-03-20 02:55:00|103509.3|103163.1|103621.9|103276|103628.6|103332.6|103487.7|103163.1|1200
1584673200000|2020-03-20 03:00:00|103619.2|103276.5|103728.3|103392.8|103821.2|103428.6|103594|103265.6|1119
1584673500000|2020-03-20 03:05:00|103736.1|103399|103766.8|103448.6|103890.6|103494.3|103703.1|103337.6|1124
1584673800000|2020-03-20 03:10:00|103773.9|103427.6|103876.6|103640.6|103927.8|103698|103768.2|103427.6|1240
1584674100000|2020-03-20 03:15:00|103870.2|103647.9|103731.3|103321|103932.4|103730.2|103710.7|103286.4|1153
1584674400000|2020-03-20 03:20:00|103717|103338.4|103551.9|103312.6|103717|103368.3|103548.1|103247.4|1145
1584674700000|2020-03-20 03:25:00|103553.7|103314.5|103571.2|103317|103741.1|103369.7|103536.7|103242.4|1226
1584675000000|2020-03-20 03:30:00|103571.1|103314.5|103662|103212.4|103708.6|103344.1|103538.1|103153.3|1146
1584675300000|2020-03-20 03:35:00|103657.8|103213.3|103498.5|103225.9|103734.7|103285.2|103478.5|103168.1|1064
1584675600000|2020-03-20 03:40:00|103498.7|103221.5|103577.3|103216.2|103680.8|103291.5|103455|103180.1|1095
1584675900000|2020-03-20 03:45:00|103575.9|103208.2|103615.6|103268|103641.6|103307.1|103514.6|103169.4|1129
1584676200000|2020-03-20 03:50:00|103614.9|103261.9|103639.1|103302.8|103648.1|103326.7|103594.2|103245.9|1120
1584676500000|2020-03-20 03:55:00|103638.7|103302.5|103609.9|103302.4|103693.3|103376.8|103603.2|103244.7|1065
1584676800000|2020-03-20 04:00:00|103613.7|103323.2|103563.9|103184.8|103654.2|103351.5|103481.9|103166.7|1199
1584677100000|2020-03-20 04:05:00|103556.1|103186.5|103571.7|103251.2|103628.3|103302.6|103490.1|103180.5|1095
1584677400000|2020-03-20 04:10:00|103563.2|103235|103629.4|103257.9|103645.4|103280.6|103417.5|103094|1149
1584677700000|2020-03-20 04:15:00|103626.7|103261|103663.5|103261.9|103708.8|103337.8|103525.9|103208.7|1161
1584678000000|2020-03-20 04:20:00|103672.4|103258.5|103663|103298.5|103685.2|103333.5|103635.8|103244.3|1260
1584678300000|2020-03-20 04:25:00|103659.1|103299.7|103588|103333.5|103679.4|103358.4|103573.9|103269.3|1238
1584678600000|2020-03-20 04:30:00|103598.1|103322.9|103544.1|103297.4|103599.9|103350.4|103528.2|103270.4|1129
1584678900000|2020-03-20 04:35:00|103543.9|103297.2|103463.5|103209.3|103561.6|103312.1|103454.3|103194.7|1219
1584679200000|2020-03-20 04:40:00|103464.3|103209.5|103350.1|103086.4|103476|103229.8|103334.3|103079.3|1202
1584679500000|2020-03-20 04:45:00|103355.5|103082.5|103441.8|103081.8|103476.2|103154.7|103333.9|103062.6|1223
1584679800000|2020-03-20 04:50:00|103442.5|103082.7|103497.8|103116.1|103507.5|103159.7|103396.7|103009|1150
1584680100000|2020-03-20 04:55:00|103505.9|103108|103381.7|103011.4|103505.9|103160|103291.6|102999.1|1064
1584680400000|2020-03-20 05:00:00|103382.7|103010.3|103270.5|103037.4|103423|103083.9|103245.7|102981.5|1257
1584680700000|2020-03-20 05:05:00|103270.3|103037.5|103265.5|103050.4|103339.4|103061.3|103210.9|102994.8|1203
1584681000000|2020-03-20 05:10:00|103264.9|103050.8|103308.1|103066.3|103324.5|103085.9|103248.8|103005.2|1144
1584681300000|2020-03-20 05:15:00|103307.3|103065.1|103456|103215|103457.6|103215|103300.2|103043.5|1247
1584681600000|2020-03-20 05:20:00|103459.7|103212.8|103375|103172.7|103490.4|103254.6|103335.9|103141.6|1178
1584681900000|2020-03-20 05:25:00|103378.3|103176.4|103298.7|103112|103413.8|103224.5|103270|103089.1|1228
1584682200000|2020-03-20 05:30:00|103297.7|103111.8|103304.6|103059.2|103330.1|103140|103218.4|103016.5|1193
1584682500000|2020-03-20 05:35:00|103303.9|103056.4|103441.6|103208.9|103444.9|103210.9|103284.1|103036|1251
1584682800000|2020-03-20 05:40:00|103444.8|103205.5|103413.7|103195.3|103465.5|103224|103392.6|103158.4|1243
1584683100000|2020-03-20 05:45:00|103419.3|103188.8|103425.7|103126.5|103502.4|103206.2|103355.1|103107|1210
1584683400000|2020-03-20 05:50:00|103424.2|103125|103507.9|103186|103513|103218.1|103407|103104.9|1162
1584683700000|2020-03-20 05:55:00|103504.7|103185.2|103431.3|103130.6|103532.6|103235.1|103430.3|103128.2|1166
1584684000000|2020-03-20 06:00:00|103435|103123.8|103406.2|103215.8|103570.8|103243.4|103367.7|103123.8|1234
1584684300000|2020-03-20 06:05:00|103414.1|103202.7|103432.9|103215.4|103445.1|103244|103381.5|103166|1181
1584684600000|2020-03-20 06:10:00|103436.3|103211.9|103368.6|103169.2|103463|103245.2|103366.9|103160.1|1247
1584684900000|2020-03-20 06:15:00|103368.7|103169.3|103341.1|103134.1|103371.2|103186.4|103302.5|103095.7|1231
1584685200000|2020-03-20 06:20:00|103340.7|103133.2|103338.3|103148.8|103382.1|103153.7|103294.3|103088.3|1254
1584685500000|2020-03-20 06:25:00|103334.4|103147.6|103238.3|102977.6|103362.6|103157.3|103227.6|102957.4|1221
1584685800000|2020-03-20 06:30:00|103244.7|102980.7|103292.8|103066.7|103379.4|103171.1|103232.6|102974.5|1227
1584686100000|2020-03-20 06:35:00|103294|103066.6|103298.1|102992.2|103371.8|103147.9|103265.1|102950.2|1226
1584686400000|2020-03-20 06:40:00|103265.1|103004.8|103228.6|102900.7|103308.9|103106.3|103088.3|102843|1269
1584686700000|2020-03-20 06:45:00|103228.9|102901|103194.4|102912.3|103285.7|102984.6|103169.4|102870.6|1272
1584687000000|2020-03-20 06:50:00|103192.2|102907.9|103243.1|103010.3|103276.4|103035.1|103170.5|102905.2|1219
1584687300000|2020-03-20 06:55:00|103240.5|103010.5|103262.2|103042.5|103317|103054.2|103182.2|102950.9|1263
1584687600000|2020-03-20 07:00:00|103258.2|103015.7|103262.3|103094|103440.8|103188.8|103222|102985.1|1333
1584687900000|2020-03-20 07:05:00|103255.7|103088.8|103306.8|103085.2|103398.8|103188.5|103213.5|103034.1|1330
1584688200000|2020-03-20 07:10:00|103309|103088.7|103293.6|103091.3|103354.4|103172.7|103247.1|103072.1|1310
1584688500000|2020-03-20 07:15:00|103281.8|103091|103243.2|103037.2|103321.9|103165.2|103203.8|103011.5|1325
1584688800000|2020-03-20 07:20:00|103248.6|103043.3|103044.7|102863.7|103254.8|103090|103009.7|102823.3|1329
1584689100000|2020-03-20 07:25:00|103038.7|102853.8|102621.7|102465.4|103051.7|102866.4|102600|102443.7|1327
1584689400000|2020-03-20 07:30:00|102628.8|102458.3|102710.9|102494.5|102802.2|102564.6|102595.8|102432.5|1278
1584689700000|2020-03-20 07:35:00|102716.8|102476.2|102669.7|102500.7|102896.6|102677.6|102664.1|102455.4|1297
1584690000000|2020-03-20 07:40:00|102669.1|102498.7|102575.5|102460.6|102744.4|102599.9|102543.7|102422.5|1294
1584690300000|2020-03-20 07:45:00|102571.6|102475.8|102467.7|102324.5|102674|102571.3|102397.7|102246|1329
1584690600000|2020-03-20 07:50:00|102469.6|102323.3|102410.2|102254.9|102538.4|102400.8|102372.3|102221.1|1321
1584690900000|2020-03-20 07:55:00|102420|102241.4|102368|102207|102441|102290.5|102282.5|102110.1|1322
1584691200000|2020-03-20 08:00:00|102364.6|102210.2|102612.9|102461.2|102653.9|102509.2|102322.5|102171.1|1331
1584691500000|2020-03-20 08:05:00|102604.2|102466.5|102653.3|102467|102680.7|102504.7|102508.2|102358.3|1328
1584691800000|2020-03-20 08:10:00|102650.3|102470.7|102649|102506.2|102731.1|102565.2|102590.4|102441.3|1317
1584692100000|2020-03-20 08:15:00|102644|102510|102533|102367.9|102816.4|102574.7|102517.3|102343.7|1329
1584692400000|2020-03-20 08:20:00|102538.1|102379.9|102484.8|102363.5|102664.3|102513.5|102463.9|102340.4|1315
1584692700000|2020-03-20 08:25:00|102486.5|102359.7|102638.3|102474.3|102809.5|102627|102441.5|102343.1|1322
1584693000000|2020-03-20 08:30:00|102643.4|102488|102448.9|102294|102644.5|102491.4|102420.7|102294|1327
1584693300000|2020-03-20 08:35:00|102458.9|102286.2|102330.9|102159.7|102499.4|102308.9|102192|102058.6|1321
1584693600000|2020-03-20 08:40:00|102321.3|102164.7|102306.3|102141.3|102403.5|102242|102198.5|102062.5|1294
1584693900000|2020-03-20 08:45:00|102307.8|102140.5|102350.7|102259|102405.7|102283.1|102228.2|102111.1|1288
1584694200000|2020-03-20 08:50:00|102361.3|102260.8|102392.4|102302.7|102441.6|102362.2|102264.8|102190.4|1282
1584694500000|2020-03-20 08:55:00|102399.5|102305.9|102337.2|102171|102431.2|102366.4|102270.2|102165.4|1300
1584694800000|2020-03-20 09:00:00|102380.9|102163.6|102384.4|102310.3|102544.1|102394.7|102331|102152.8|1304
1584695100000|2020-03-20 09:05:00|102385.9|102312.9|102351.6|102272.2|102492|102355.6|102314.9|102236.1|1291
1584695400000|2020-03-20 09:10:00|102353.9|102274.5|102404.2|102330.4|102442.9|102342.4|102247|102186.7|1266
1584695700000|2020-03-20 09:15:00|102404.5|102332.9|102481.2|102431.2|102522.2|102437.2|102377.9|102317.5|1291
1584696000000|2020-03-20 09:20:00|102493.7|102415|102481.5|102394.2|102612.8|102548.3|102439.2|102369.8|1289
1584696300000|2020-03-20 09:25:00|102477.8|102396.4|102563.2|102485.9|102664.1|102547.2|102457.8|102387.2|1188
1584696600000|2020-03-20 09:30:00|102565.9|102486.2|102583.8|102467.4|102655.4|102506.1|102438.4|102365.6|1201
1584696900000|2020-03-20 09:35:00|102566|102483.6|102594.9|102516.4|102729.5|102644.2|102538.6|102458|1306
1584697200000|2020-03-20 09:40:00|102585.3|102505.7|102673.8|102594.1|102723.2|102626|102527.6|102454.3|1314
1584697500000|2020-03-20 09:45:00|102673.3|102591.2|102822|102745.9|102895.4|102787.8|102650|102544.7|1317
1584697800000|2020-03-20 09:50:00|102824.3|102741|102557.4|102470.9|102897.8|102754.4|102514.3|102456.4|1305
1584698100000|2020-03-20 09:55:00|102549|102474.8|102628.9|102578.9|102687.3|102609.2|102537.7|102458.6|1296
1584698400000|2020-03-20 10:00:00|102628.2|102578.2|102926.1|102835.7|102931.2|102841.9|102619.8|102553|1302
1584698700000|2020-03-20 10:05:00|102925.8|102833.5|102821.9|102734.3|103001.8|102904.8|102800.3|102704.1|1310
1584699000000|2020-03-20 10:10:00|102825|102740.1|102890.4|102780.1|102956.8|102885.6|102781.4|102715|1323
1584699300000|2020-03-20 10:15:00|102888.2|102774.6|102976.3|102884.8|103025.9|102914.4|102800.2|102675.5|1312
1584699600000|2020-03-20 10:20:00|102991.5|102876.7|102661.4|102502.5|103043.6|102982.3|102661.4|102399.3|1317
1584699900000|2020-03-20 10:25:00|102667.5|102523.2|102749.8|102659.7|102815.8|102701.6|102648.7|102487.2|1314
1584700200000|2020-03-20 10:30:00|102752.1|102654.6|102751|102701|102904.1|102826|102723.4|102623.3|1286
1584700500000|2020-03-20 10:35:00|102766.1|102689.4|102846.2|102727.6|102993.6|102886.2|102685.7|102585.1|1290
1584700800000|2020-03-20 10:40:00|102855.1|102715.8|102980|102930|102995|102942|102800.4|102695.6|1250
1584701100000|2020-03-20 10:45:00|102978.1|102928.1|103020.3|102865.8|103057|103000.4|102906|102839.6|1189
1584701400000|2020-03-20 10:50:00|103020.4|102890.1|102926.2|102798.6|103029.6|102909.4|102902.3|102775.1|1293
1584701700000|2020-03-20 10:55:00|102939.7|102798.4|102967.1|102884|103014.3|102942.8|102888.1|102753.5|1284
1584702000000|2020-03-20 11:00:00|102969.3|102893.2|103158.3|103042.6|103236.5|103118.5|102938.2|102844.7|1270
1584702300000|2020-03-20 11:05:00|103157.5|103043.7|103229|103179|103282.7|103223|103137.6|103016.1|1265
1584702600000|2020-03-20 11:10:00|103242.7|103164.1|103234.1|103142|103273.6|103189.4|103152.5|102970.5|1292
1584702900000|2020-03-20 11:15:00|103229.7|103148|103411.1|103336.1|103449.1|103371|103207.8|103096.9|1299
1584703200000|2020-03-20 11:20:00|103415.2|103334|103621.9|103501|103698.6|103569.7|103401.1|103310.9|1272
1584703500000|2020-03-20 11:25:00|103623.1|103509|103549.8|103462.6|103649.6|103590.1|103510.1|103436.9|1238
1584703800000|2020-03-20 11:30:00|103551.5|103461.9|103632.5|103582.5|103649.1|103599.1|103500.5|103432.8|1233
1584704100000|2020-03-20 11:35:00|103633.1|103583.1|103792.3|103742.3|104047.1|103860|103631.9|103581.9|1273
1584704400000|2020-03-20 11:40:00|103796.3|103746.3|103741.3|103621.5|103884|103779|103625.7|103514|1265
1584704700000|2020-03-20 11:45:00|103734.9|103621.6|103840.5|103790.5|103889.8|103830.9|103606.4|103531.7|1244
1584705000000|2020-03-20 11:50:00|103848.9|103798.9|103836.3|103723.7|103929.5|103838.6|103695.1|103554.4|1303
1584705300000|2020-03-20 11:55:00|103818.1|103732.6|103861.7|103744.2|103890.8|103817.1|103750.5|103681.4|1262
1584705600000|2020-03-20 12:00:00|103851.1|103735.9|103577|103430.8|103890|103809.5|103520.8|103410|1324
1584705900000|2020-03-20 12:05:00|103531.4|103443|103372.4|103322.4|103579.9|103465.9|103353.9|103265|1318
1584706200000|2020-03-20 12:10:00|103373.2|103323.2|103259.6|103209.6|103526.9|103466.8|103251.9|103167|1271
1584706500000|2020-03-20 12:15:00|103259.1|103209.1|103294.5|103244.5|103365|103255.3|103248.8|103185.4|1298
1584706800000|2020-03-20 12:20:00|103305.4|103230|103450.6|103348.1|103488.7|103416.1|103283.8|103205.5|1324
1584707100000|2020-03-20 12:25:00|103441.2|103344.9|103384.9|103296.1|103449.6|103374.2|103289.7|103219.4|1237
1584707400000|2020-03-20 12:30:00|103390.4|103309.7|103247.3|103174.3|103446.1|103371.1|103234.1|103155.3|1241
1584707700000|2020-03-20 12:35:00|103250.7|103179.4|102982.3|102892.1|103269.6|103213|102945.6|102836|1303
1584708000000|2020-03-20 12:40:00|102984.7|102911.3|103043.1|102917.3|103061.6|102976|102807.2|102709.4|1315
1584708300000|2020-03-20 12:45:00|103029.7|102907.6|102900.9|102798|103058|102970|102832.8|102663.4|1307
1584708600000|2020-03-20 12:50:00|102918.1|102782.3|103162.4|103112.4|103220.8|103115.9|102871.7|102736.5|1309
1584708900000|2020-03-20 12:55:00|103161.7|103111.7|103499.5|103412.6|103537.4|103478.1|103161.7|103030.7|1286
1584709200000|2020-03-20 13:00:00|103501.8|103425.9|103290.4|103240.4|103557.5|103460.3|103278.5|103189.1|1297
1584709500000|2020-03-20 13:05:00|103299.1|103249.1|103342|103292|103406.3|103320.5|103274.1|103224.1|1282
1584709800000|2020-03-20 13:10:00|103342.6|103292.6|103328.3|103278.3|103405|103324.2|103273.4|103200.1|1297
1584710100000|2020-03-20 13:15:00|103330.4|103280.4|103366.1|103251.4|103444.9|103349.6|103164.6|103083.5|1278
1584710400000|2020-03-20 13:20:00|103363.9|103260.8|103315.9|103265.9|103393|103305.5|103263.1|103175|1261
1584710700000|2020-03-20 13:25:00|103302.8|103252.8|103174|103124|103336.7|103254.8|103081.5|103027.3|1317
1584711000000|2020-03-20 13:30:00|103184.5|103134.5|103052.3|102976.5|103322.5|103196.5|103040.9|102962|1308
1584711300000|2020-03-20 13:35:00|103046.3|102966.4|103058.9|103008.9|103158|103078.2|102946|102870|1322
1584711600000|2020-03-20 13:40:00|103068.2|102980.3|103177.5|103076.4|103284.5|103125.3|103057|102913.8|1289
1584711900000|2020-03-20 13:45:00|103173.3|103079.6|102951.9|102805.7|103260.6|103115.3|102915.7|102780.3|1317
1584712200000|2020-03-20 13:50:00|102961.4|102805.9|102846.9|102745.6|103149|103010.2|102803.6|102631.5|1317
1584712500000|2020-03-20 13:55:00|102847.8|102745.7|103044.8|102909.4|103128.5|103001.6|102790.9|102700|1303
1584712800000|2020-03-20 14:00:00|103031.7|102915.3|102759.8|102661.9|103221.2|103007.4|102759.8|102574.8|1329
1584713100000|2020-03-20 14:05:00|102773.1|102664.1|102687.2|102611|102840|102774.7|102685.7|102591.8|1327
1584713400000|2020-03-20 14:10:00|102688.8|102613.1|102718.9|102668.9|102790.2|102726.1|102621.9|102548.8|1319
1584713700000|2020-03-20 14:15:00|102716.4|102666.4|102605.7|102530.4|102755.7|102705.7|102525|102457.5|1326
1584714000000|2020-03-20 14:20:00|102605.6|102531.9|102655.1|102566.6|102701.4|102627|102540|102459.8|1305
1584714300000|2020-03-20 14:25:00|102654.4|102574.1|102677.7|102627.7|102763.4|102688.8|102633|102557.3|1296
1584714600000|2020-03-20 14:30:00|102677.5|102627.5|102379.5|102223.1|102692.3|102638.7|102236.2|101965.8|1317
1584714900000|2020-03-20 14:35:00|102378.6|102223.8|102424.6|102351.6|102478|102397.1|102297.5|102216.8|1310
1584715200000|2020-03-20 14:40:00|102429.8|102351.4|102458|102408|102507.8|102439.7|102344.2|102283.1|1250
1584715500000|2020-03-20 14:45:00|102451.7|102401.7|102595.4|102525.2|102665.7|102615.7|102418.8|102363|1251
1584715800000|2020-03-20 14:50:00|102599.4|102502|102497.8|102408.6|102603.6|102535.3|102451.1|102302.7|1291
1584716100000|2020-03-20 14:55:00|102490.8|102414.4|102722.8|102647.5|102761.4|102684.6|102470.7|102380.3|1278
1584716400000|2020-03-20 15:00:00|102734.8|102643.8|102327.9|102205.2|102769.1|102683.8|102323.5|102108.3|1319
1584716700000|2020-03-20 15:05:00|102321.3|102201.5|102591.9|102477.8|102622.8|102480.4|102278.5|102159.7|1290
1584717000000|2020-03-20 15:10:00|102591.2|102479.1|102472.8|102397.2|102618.8|102479.1|102250.6|102145.8|1283
1584717300000|2020-03-20 15:15:00|102454.2|102404.2|102682.6|102632.6|102774.9|102636|102454.2|102268.8|1240
1584717600000|2020-03-20 15:20:00|102679.3|102629.3|102612.3|102443.6|102730.3|102629.3|102408.6|102142.8|1280
1584717900000|2020-03-20 15:25:00|102584.8|102433.7|102716.1|102579.8|102922.6|102644.4|102535.1|102351.2|1325
1584718200000|2020-03-20 15:30:00|102733.7|102550.4|102670.6|102600.2|102799.6|102672.8|102584.6|102515.9|1306
1584718500000|2020-03-20 15:35:00|102663.3|102613.3|102922.3|102741.7|103054.2|102832.2|102663.3|102585.8|1320
1584718800000|2020-03-20 15:40:00|102912.1|102766|102828.2|102742.5|102954.8|102791.7|102793.3|102632.8|1331
1584719100000|2020-03-20 15:45:00|102829.5|102745.9|103028.6|102903.6|103086.4|102943.9|102818.8|102719.7|1328
1584719400000|2020-03-20 15:50:00|103047.6|102905.7|103334.4|103231.2|103382.8|103239.7|103006.4|102866.5|1325
1584719700000|2020-03-20 15:55:00|103329.9|103230.7|103472.3|103328.5|103663.2|103512.6|103142.6|103078|1330
1584720000000|2020-03-20 16:00:00|103511.9|103301.6|103210.1|103110.9|103572.5|103325.6|103037|102985.6|1299
1584720300000|2020-03-20 16:05:00|103210.5|103113.8|103324.9|103169.1|103439.8|103269.2|103082|102965.5|1242
1584720600000|2020-03-20 16:10:00|103328.7|103171.5|103253.3|103062.4|103656.8|103349.7|103146.1|102885.1|1231
1584720900000|2020-03-20 16:15:00|103263.3|103068.9|103253.2|103029.4|103377|103151.9|102765.2|102265.2|1028
1584721200000|2020-03-20 16:20:00|103331.6|103114.8|103400|103250|103405|103312.9|103182.3|102897|1224
1584721500000|2020-03-20 16:25:00|103373.6|103241|103461|102961|103488.8|103318.4|103114.5|102614.5|1201
1584721800000|2020-03-20 16:30:00|103459.5|102959.5|103511.9|103256.5|103607.6|103351.5|103345.7|102910.5|1140
1584722100000|2020-03-20 16:35:00|103526.8|103326.2|103279.4|103081.4|103574.3|103354.1|103187.1|102789.9|1126
1584722400000|2020-03-20 16:40:00|103291.5|103073.7|103558.1|103211.7|103610.5|103288.4|103252.6|103001.7|1064
1584722700000|2020-03-20 16:45:00|103396.2|103292.3|103573.8|103458.2|103745.9|103519|103396.2|103230.3|1254
1584723000000|2020-03-20 16:50:00|103585|103449.8|103737.9|103493.2|103762.6|103611.2|103552.6|103403.4|1257
1584723300000|2020-03-20 16:55:00|103737.6|103493|103647.4|103569.1|103805|103588.3|103586.4|103391.9|1263
1584723600000|2020-03-20 17:00:00|103646.3|103569.9|103589|103336.3|103769.3|103639.8|103504.2|103072.5|1282
1584723900000|2020-03-20 17:05:00|103582|103336.7|103542.8|103361.8|103660.7|103537.3|103529|103269.3|1192
1584724200000|2020-03-20 17:10:00|103556.3|103374.1|103538.2|103330.5|103661.8|103449.1|103442.5|103235|1125
1584724500000|2020-03-20 17:15:00|103542.1|103349.8|103626.8|103386.7|103855.5|103531.3|103480.5|103255.8|1129
1584724800000|2020-03-20 17:20:00|103624.3|103385.6|103639.4|103375.1|103934.3|103538.7|103456.1|103309.7|1168
1584725100000|2020-03-20 17:25:00|103639.3|103376.6|103719.8|103517.1|103838.9|103617.6|103639.3|103246.6|917
1584725400000|2020-03-20 17:30:00|103724.3|103540.6|103911.1|103765.9|104280.2|103951.4|103651.9|103475.2|1136
1584725700000|2020-03-20 17:35:00|103922.1|103761.3|103989.5|103864.3|104090.7|103885|103906.9|103720.8|1254
1584726000000|2020-03-20 17:40:00|103995.7|103867.4|103957|103836.7|104086.2|103947.4|103852.6|103740.2|1190
1584726300000|2020-03-20 17:45:00|103964.8|103821.8|103944|103774.3|104097.4|103941|103944|103744.5|1177
1584726600000|2020-03-20 17:50:00|103953.3|103772.8|104014.5|103923.3|104135.3|103954.3|103923.3|103748.2|1254
1584726900000|2020-03-20 17:55:00|104013.3|103920|104130|103925.5|104155.8|103960.7|103896.1|103816|1191
1584727200000|2020-03-20 18:00:00|104117.8|103948.8|104126.8|104033.2|104225.9|104073.9|104085.7|103874.9|1072
1584727500000|2020-03-20 18:05:00|104131.6|104029.2|104142.6|104092.6|104214.7|104100|104067.5|103960.7|888
1584727800000|2020-03-20 18:10:00|104150.2|104076.1|104149.1|104027.3|104212|104094.9|104088|103951.4|918
1584728100000|2020-03-20 18:15:00|104180|103990.6|104043.8|103954.9|104211.9|104049.3|104034.7|103947|967
1584728400000|2020-03-20 18:20:00|104051.5|103962.9|103833.1|103718.3|104056.7|103970.6|103805|103691.7|1162
1584728700000|2020-03-20 18:25:00|103849.9|103716.9|104017.2|103873.6|104121.4|103911|103787.1|103683|1176
1584729000000|2020-03-20 18:30:00|104009.5|103875.6|104338.1|104037.4|104423.3|104205.2|103885.8|103833.6|1218
1584729300000|2020-03-20 18:35:00|104344.2|104035.5|104156.4|104012|104350.2|104079.5|104103.4|103876.8|1320
1584729600000|2020-03-20 18:40:00|104145.1|103995.7|104287.5|103936.4|104351.9|104083.4|104104.8|103916.9|1256
1584729900000|2020-03-20 18:45:00|104286.3|103933.5|104004.6|103843.3|104311.4|103994.9|103992.3|103786.6|1204
1584730200000|2020-03-20 18:50:00|103982.7|103827.4|103794.4|103635|104072.6|103865.2|103732.3|103387.5|1239
1584730500000|2020-03-20 18:55:00|103790.7|103635.6|103831.9|103680.2|103886.6|103773.9|103606.2|103433.6|1226
1584730800000|2020-03-20 19:00:00|103830.8|103683.3|103856.1|103806.1|103915.4|103815.8|103768.2|103642.9|1252
1584731100000|2020-03-20 19:05:00|103858.3|103808.3|103975.4|103807.8|103993.6|103899.8|103857.8|103763.9|1170
1584731400000|2020-03-20 19:10:00|103994.3|103792.2|103929.8|103879.8|103994.3|103891.6|103801.3|103714.2|1196
1584731700000|2020-03-20 19:15:00|103943.1|103893.1|103983|103802|104019|103916|103917.3|103778.1|1183
1584732000000|2020-03-20 19:20:00|103959.9|103876.6|104303.7|104004.8|104363.4|104260.2|103959.4|103773.8|1217
1584732300000|2020-03-20 19:25:00|104294.8|104013.7|104331.4|104031|104387.5|104063.2|104242.2|103851.7|1255
1584732600000|2020-03-20 19:30:00|104328.7|104039.9|104179.4|103679.4|104456.1|104140.1|104072.5|103679.4|973
1584732900000|2020-03-20 19:35:00|104356.1|103876.2|104417|103917|104417|104033.6|104022.7|103522.7|665
1584733200000|2020-03-20 19:40:00|104400.7|103917.8|104357.5|103857.5|104462.8|104078.8|104096.5|103827.6|1130
1584733500000|2020-03-20 19:45:00|104321.1|103888.4|104144.6|103949.9|104407.7|104008|104093.5|103773.6|1236
1584733800000|2020-03-20 19:50:00|104150.9|103945.9|104374.9|103874.9|104561|104136.9|104088.4|103796.3|1091
1584734100000|2020-03-20 19:55:00|104380|103880|103974.6|103776.8|104539.1|104039.1|103831.4|103543.2|1085
1584734400000|2020-03-20 20:00:00|103996.4|103755.8|104402.5|103902.5|104664.5|104211.8|103877.3|103663.9|839
1584734700000|2020-03-20 20:05:00|104012.8|103803.6|104409.8|103909.8|104514.4|104014.4|103980.7|103637.2|607
1584735000000|2020-03-20 20:10:00|104374.6|103874.6|104356.6|103995|104480.2|104273.5|104264|103764|832
1584735300000|2020-03-20 20:15:00|104346.3|104048.5|104383.9|103883.9|104516.5|104136.2|104227.5|103727.5|631
1584735600000|2020-03-20 20:20:00|104386.4|103886.4|104428.7|103928.7|104465|104038|104267|103838.1|573
1584735900000|2020-03-20 20:25:00|104414.6|103914.6|104309|103809|104513.3|104086.5|104229.3|103790|532
1584736200000|2020-03-20 20:30:00|104423.3|103927.6|104165|103665|104480.5|103993.5|104041.7|103603.1|579
1584736500000|2020-03-20 20:35:00|104161.5|103661.5|104109.1|103744|104220|103744|104035.2|103599|595
1584736800000|2020-03-20 20:40:00|104230|103730|103955.9|103552.7|104293.1|103814.7|103839.1|103540.5|268
1584737100000|2020-03-20 20:45:00|103911.3|103598.3|104106.2|103606.2|104112.9|103646.2|103842.8|103375|296
1584737400000|2020-03-20 20:50:00|104050.9|103550.9|104065.7|103565.7|104126|103626|104014|103514|61
1584737700000|2020-03-20 20:55:00|104022.9|103522.9|104013.9|103513.9|104072.2|103572.2|103958.9|103458.9|39
1584910800000|2020-03-22 21:00:00|103928.4|103498.9|103928.4|103498.9|103973.8|103498.9|103928.4|103454.9|6
1584911100000|2020-03-22 21:05:00|103948.6|103473|104019.4|103744.1|104110.5|103751.9|103933.1|103443.5|150
1584911400000|2020-03-22 21:10:00|104020.1|103740.8|104376.6|103851.6|104633.3|104108.3|103977.8|103471.2|190
1584911700000|2020-03-22 21:15:00|104279.7|103754.7|104255.3|103730.3|104425.1|103957.9|104100.9|103575.9|65
1584912000000|2020-03-22 21:20:00|104217.6|103692.6|104240|103715|104303.2|103778.2|104211.9|103686.9|66
1584912300000|2020-03-22 21:25:00|104240.1|103715.1|104322.3|103797.3|104322.6|103797.6|104239.5|103714.5|75
1584912600000|2020-03-22 21:30:00|104322.6|103797.6|104322.9|103797.9|104329.3|103804.3|104316.2|103791.2|84
1584912900000|2020-03-22 21:35:00|104325.4|103800.4|104337.2|103812.2|104343.9|103818.9|104302.7|103777.7|83
1584913200000|2020-03-22 21:40:00|104337|103812|104367.3|103842.3|104371.6|103846.6|104337|103812|65
1584913500000|2020-03-22 21:45:00|104367.6|103842.6|104367.8|103842.8|104375.6|103850.6|104365.9|103840.9|79
1584913800000|2020-03-22 21:50:00|104367.5|103842.5|104335.7|103810.7|104375.1|103850.1|104324.7|103799.7|95
1584914100000|2020-03-22 21:55:00|104326.1|103801.1|104350.6|103825.6|104354.4|103829.4|104326.1|103801.1|71
1584914400000|2020-03-22 22:00:00|104351|103826|104415.1|103891.6|104415.1|103914|104256.1|103731.1|298
1584914700000|2020-03-22 22:05:00|104413.2|103888.2|104456|103931|104458.7|103963.6|104366.7|103841.7|404
1584915000000|2020-03-22 22:10:00|104457.3|103932.3|104509.9|104043.2|104560.5|104046.3|104406.9|103881.9|627
1584915300000|2020-03-22 22:15:00|104521.9|104023.6|104520.6|104205.7|104661.4|104257.3|104460.4|103986|514
1584915600000|2020-03-22 22:20:00|104522|104197.5|104553|104409.1|104808.5|104432.6|104492.4|104102.8|667
1584915900000|2020-03-22 22:25:00|104553.3|104408.7|104852.8|104341.3|105227.1|104702.1|104526.4|104207.5|695
1584916200000|2020-03-22 22:30:00|104870.2|104384.2|104878.9|104400.1|105191.7|104666.7|104740.9|104275.9|712
1584916500000|2020-03-22 22:35:00|104873.9|104353.2|104818.5|104434.3|105117.6|104592.6|104741.5|104318.4|1089
1584916800000|2020-03-22 22:40:00|104816.8|104436.7|104888.5|104410.7|104916.3|104483.8|104732.4|104324.2|863
1584917100000|2020-03-22 22:45:00|104884.7|104412.7|104832.7|104353.9|104903.7|104487.7|104778.3|104339.7|649
1584917400000|2020-03-22 22:50:00|104830.4|104350.5|104860.1|104335.1|104910.2|104442.6|104697.6|104224|856
1584917700000|2020-03-22 22:55:00|104857.5|104332.5|104851|104351|104906.9|104381.9|104837.3|104312.3|293
1584918000000|2020-03-22 23:00:00|104808.4|104308.4|104856.1|104356.1|104896.6|104396.6|104794|104294|286
1584918300000|2020-03-22 23:05:00|104848.5|104348.5|104851.2|104351.2|104886.3|104386.3|104848.1|104348.1|98
1584918600000|2020-03-22 23:10:00|104828.4|104328.4|105023.8|104523.8|105023.8|104523.8|104795.5|104295.5|22
1584918900000|2020-03-22 23:15:00|105026|104526|104998.9|104498.9|105062.2|104562.2|104949.7|104449.7|703
1584919200000|2020-03-22 23:20:00|104999.1|104499.1|104787.8|104359.9|105040|104540|104768.9|104310.3|1053
1584919500000|2020-03-22 23:25:00|104790|104364.1|104723.7|104223.7|104812.5|104420.6|104621.3|104149.6|1069
1584919800000|2020-03-22 23:30:00|104717.3|104217.3|104735.2|104235.2|104761.7|104343.8|104632.9|104194.9|1240
1584920100000|2020-03-22 23:35:00|104733.1|104233.1|104693.8|104225|104792.6|104358.2|104674.3|104216.6|1190
1584920400000|2020-03-22 23:40:00|104694.2|104220.8|104840.7|104340.7|104880.3|104380.3|104633.4|104183.2|1175
1584920700000|2020-03-22 23:45:00|104836.4|104336.4|104697|104197|104868.8|104368.8|104478.9|104129.2|1207
1584921000000|2020-03-22 23:50:00|104705|104205|104669.9|104169.9|104779.5|104279.5|104589.4|104089.4|1165
1584921300000|2020-03-22 23:55:00|104672.3|104172.3|104777.4|104277.4|104792.7|104292.7|104629.5|104129.5|1070
1584921600000|2020-03-23 00:00:00|104776.3|104276.3|104750.7|104250.7|104819.6|104319.6|104656.3|104156.3|1146
1584921900000|2020-03-23 00:05:00|104746.2|104246.2|104786.1|104286.1|104820.1|104320.1|104668.8|104168.8|1028
1584922200000|2020-03-23 00:10:00|104785.4|104285.4|104679.8|104179.8|104825.1|104325.1|104605.2|104105.2|825
1584922500000|2020-03-23 00:15:00|104677|104177|104346|104205.2|104733.4|104233.4|104285.3|104081.7|965
1584922800000|2020-03-23 00:20:00|104311.6|104193.1|104230.6|104118.8|104485.7|104210.8|104193.2|103981.1|1102
1584923100000|2020-03-23 00:25:00|104220.6|104111.2|104797.1|104405|104865.1|104405.8|104220.6|104089.4|1184
1584923400000|2020-03-23 00:30:00|104837.5|104337.5|104487.3|104292.4|104852.5|104407.9|104380|104200.6|1144
1584923700000|2020-03-23 00:35:00|104483.9|104296.1|104509.2|104320.9|104604.7|104387|104454.3|104255.8|1083
1584924000000|2020-03-23 00:40:00|104509.4|104319.9|104629.8|104362|104678.5|104462.7|104505.1|104261.3|1231
1584924300000|2020-03-23 00:45:00|104627.7|104364.7|104902.3|104402.3|104942|104459.3|104590.7|104332.9|1191
1584924600000|2020-03-23 00:50:00|104901.3|104401.3|104408.9|104089.3|104934.5|104434.5|104364.5|104089.3|1273
1584924900000|2020-03-23 00:55:00|104415.6|104098.8|104819.6|104319.6|104838.7|104338.7|104399.3|104098.8|1171
1584925200000|2020-03-23 01:00:00|104819.2|104319.2|104621.2|104289.5|104838.1|104338.1|104606.5|104223.8|1246
1584925500000|2020-03-23 01:05:00|104618.6|104289.2|104709.6|104328|104739.4|104384.4|104618.6|104270.4|1221
1584925800000|2020-03-23 01:10:00|104708.6|104325.5|104619.9|104237.9|104721.6|104357.5|104589.2|104215.3|1303
1584926100000|2020-03-23 01:15:00|104618.9|104237.1|104533.9|104229|104666.8|104272.4|104527.9|104195.1|1270
1584926400000|2020-03-23 01:20:00|104530.4|104229.2|104499.1|104143.4|104565.4|104244.9|104495.8|104135.6|1175
1584926700000|2020-03-23 01:25:00|104500|104142.8|104621.3|104289.3|104626|104290.5|104457.3|104128.9|1199
1584927000000|2020-03-23 01:30:00|104619.8|104289.6|104459.4|104098.5|104648.1|104330.5|104438.3|104087.3|1225
1584927300000|2020-03-23 01:35:00|104460.4|104098.2|104347.8|104095.9|104503.6|104253|104335.2|104069.9|1126
1584927600000|2020-03-23 01:40:00|104358.9|104086.5|104294.5|104049.6|104375.9|104123.3|104254|104005.2|1158
1584927900000|2020-03-23 01:45:00|104292.3|104051.7|104428.2|104121.7|104456.2|104181.4|104237.6|103943.9|1233
1584928200000|2020-03-23 01:50:00|104430.9|104125.2|104554.7|104189.6|104570.7|104277.6|104390.4|104108.1|1123
1584928500000|2020-03-23 01:55:00|104558.8|104172.9|104446.9|104106.3|104587.2|104247.7|104374.4|104052.1|1213
1584928800000|2020-03-23 02:00:00|104457.6|104096.4|104549|104049|104581|104176.7|104403.4|104042.8|1196
1584929100000|2020-03-23 02:05:00|104549.7|104049.7|104499.9|104038|104567.9|104133.1|104468.6|104010.7|958
1584929400000|2020-03-23 02:10:00|104501.8|104037.9|104478.5|104045.8|104538|104091.3|104464.1|104002.4|967
1584929700000|2020-03-23 02:15:00|104475|104048|104462|104048.9|104504.9|104092.9|104417.2|103948.3|972
1584930000000|2020-03-23 02:20:00|104476.5|104033.6|104500.7|104151.1|104593.1|104158.1|104451.4|104024.7|1041
1584930300000|2020-03-23 02:25:00|104516|104130.2|104480.3|104138.2|104533.9|104187.4|104452.9|104092|1244
1584930600000|2020-03-23 02:30:00|104475.4|104143.7|104406.8|104062.9|104503.8|104175.9|104396.2|104038.4|1120
1584930900000|2020-03-23 02:35:00|104402.2|104064.9|104537|104096.6|104551.6|104111.6|104355|103987.1|1155
1584931200000|2020-03-23 02:40:00|104532.8|104100|104448.2|104036.9|104585.5|104167|104427.2|104000|1065
1584931500000|2020-03-23 02:45:00|104449.5|104029.3|104498.4|104120.9|104522.5|104162.8|104415.7|103973.9|1124
1584931800000|2020-03-23 02:50:00|104495.7|104110.3|104517.5|104017.5|104557.2|104151.9|104469.7|104011.9|948
1584932100000|2020-03-23 02:55:00|104517.2|104017.2|104459.4|103965.5|104523.8|104050.1|104408|103945.6|1118
1584932400000|2020-03-23 03:00:00|104438.5|103985.1|104479.1|104046.2|104529.1|104055.3|104418.1|103938|1033
1584932700000|2020-03-23 03:05:00|104487.9|104041|104463.9|104033.3|104562|104068.8|104427.4|103985.2|1069
1584933000000|2020-03-23 03:10:00|104462.8|104032.7|104518.9|104024.5|104540.6|104069.4|104424.5|103987.2|1025
1584933300000|2020-03-23 03:15:00|104514.9|104027|104516.6|104098.5|104596|104128|104474.2|103983.6|1088
1584933600000|2020-03-23 03:20:00|104522.4|104092.3|104498.2|104054.4|104559.4|104135.2|104459.4|104042.6|978
1584933900000|2020-03-23 03:25:00|104496.1|104050.6|104521.1|104021.1|104544.9|104071.3|104444.1|103965.9|1141
1584934200000|2020-03-23 03:30:00|104495.8|103995.8|104502.6|104002.6|104557.8|104057.8|104456.4|103956.4|1042
1584934500000|2020-03-23 03:35:00|104499.8|103999.8|104488.1|104017.1|104513.3|104035.4|104421.6|103958.2|1044
1584934800000|2020-03-23 03:40:00|104490.2|104018.5|104560.2|104060.2|104592|104118|104451.7|104013.8|1055
1584935100000|2020-03-23 03:45:00|104555.2|104064.1|104578.3|104078.3|104594.8|104112.1|104492.3|104054.5|971
1584935400000|2020-03-23 03:50:00|104586.8|104086.8|104400.4|104005.4|104586.8|104086.8|104379.5|103985.9|977
1584935700000|2020-03-23 03:55:00|104398.9|104004.4|104530.5|104030.5|104554.9|104058|104332|103986.9|1041
1584936000000|2020-03-23 04:00:00|104532|104032|104330.4|104025|104539.3|104047.4|104301.7|103931.1|1164
1584936300000|2020-03-23 04:05:00|104327|104026.6|104363.2|103939.5|104462.9|104066|104275.1|103911.5|1249
1584936600000|2020-03-23 04:10:00|104365.5|103939.8|104246.8|103920.1|104406.1|103975.1|104226.1|103877.2|1245
1584936900000|2020-03-23 04:15:00|104246.1|103920|104274.6|103905.3|104329.6|103956.2|104213.7|103870.3|1123
1584937200000|2020-03-23 04:20:00|104274.9|103905.7|104343.4|103900|104372|103961.5|104239.3|103869.9|1226
1584937500000|2020-03-23 04:25:00|104342.6|103899.7|104282.3|103953.1|104358.8|103979.4|104241.9|103899.4|1211
1584937800000|2020-03-23 04:30:00|104296.3|103941.3|104356.5|103942|104375.2|104013.5|104264.7|103906.4|1123
1584938100000|2020-03-23 04:35:00|104341.5|103945.2|104308.1|103972.9|104391.2|104016.9|104256.4|103884|1183
1584938400000|2020-03-23 04:40:00|104310.2|103967.1|104284|103932.2|104387.5|103998.7|104235.6|103873.2|1196
1584938700000|2020-03-23 04:45:00|104298.2|103921.8|104343.2|103916|104388.9|103986.1|104262|103885|1226
1584939000000|2020-03-23 04:50:00|104334|103919.3|104312.6|104024|104414.7|104053.8|104287.6|103832.1|1132
1584939300000|2020-03-23 04:55:00|104333.3|104012.8|104322.7|103978.1|104367.8|104098.1|104264.8|103848.1|1118
1584939600000|2020-03-23 05:00:00|104304.1|103991.1|104319.4|104050.3|104371.3|104079.8|104262.7|103883.2|1216
1584939900000|2020-03-23 05:05:00|104320.2|104055.5|104383.5|104055.9|104383.5|104118.1|104254.3|103883.3|1162
1584940200000|2020-03-23 05:10:00|104367.6|104032.6|104432.6|104150.6|104480.7|104198.4|104275.1|103906.8|1297
1584940500000|2020-03-23 05:15:00|104432.3|104158.2|104388|104114.8|104485.4|104219.7|104269.5|103840.1|1220
1584940800000|2020-03-23 05:20:00|104393.2|104126.9|104349.7|104071.6|104430.9|104167.6|104197.3|103785.5|1281
1584941100000|2020-03-23 05:25:00|104350.7|104071.3|104313.6|104046.7|104378|104115.9|104293.7|103799.7|1220
1584941400000|2020-03-23 05:30:00|104322.4|104044.9|104285.9|104029.3|104328|104057.2|104223.4|103970.1|1047
1584941700000|2020-03-23 05:35:00|104287|104030.4|104221.5|103978.8|104294.7|104053.8|104190.3|103928|1188
1584942000000|2020-03-23 05:40:00|104222.1|103980.1|104252.9|103941|104326.4|104015.6|104201.7|103717.1|1194
1584942300000|2020-03-23 05:45:00|104253.1|103941.5|104206|103918|104300|103995.6|104174.6|103827.7|1204
1584942600000|2020-03-23 05:50:00|104206.3|103918.3|104172|103973.6|104232.8|103995.5|104155|103848.6|1052
1584942900000|2020-03-23 05:55:00|104171.8|103973.3|104237.3|103940.4|104282.6|103988.8|104152.9|103877.4|1006
1584943200000|2020-03-23 06:00:00|104286.1|103891.6|103916.4|103638.6|104354.5|103941.4|103910.8|103556.9|1056
1584943500000|2020-03-23 06:05:00|103918.9|103634.9|103956.8|103707.4|104019.9|103732|103886.7|103620.9|1155
1584943800000|2020-03-23 06:10:00|103951.2|103714.7|104188.7|103688.7|104310.8|103810.8|103951.2|103650.9|894
1584944100000|2020-03-23 06:15:00|104188.2|103688.2|104224.9|103724.9|104301|103801|104170.1|103670.1|839
1584944400000|2020-03-23 06:20:00|104226.3|103726.3|104164.3|103664.3|104252.4|103752.4|104145|103645|855
1584944700000|2020-03-23 06:25:00|104166.3|103666.3|104162.4|103662.4|104204.7|103704.7|104069.6|103569.6|955
1584945000000|2020-03-23 06:30:00|104161.6|103661.6|104262.7|103762.7|104363.6|103863.6|104151.9|103651.9|976
1584945300000|2020-03-23 06:35:00|104267|103767|104259.9|103759.9|104382.7|103882.7|104171.1|103671.1|508
1584945600000|2020-03-23 06:40:00|104260.6|103760.6|104020.3|103631.4|104260.6|103760.6|104001.2|103603.5|1060
1584945900000|2020-03-23 06:45:00|104021.4|103628.7|104054.4|103650.4|104171.3|103831.3|103996.9|103583.4|1206
1584946200000|2020-03-23 06:50:00|104056.3|103648.3|104058.2|103861.3|104206.5|103884|104039.8|103633.5|1247
1584946500000|2020-03-23 06:55:00|104059.2|103858.9|103949.5|103689.1|104121.5|103884.9|103928.3|103616.1|1217
1584946800000|2020-03-23 07:00:00|103934.4|103706.2|103792.4|103606.2|104027.8|103799.4|103772.1|103517.2|1318
1584947100000|2020-03-23 07:05:00|103796.7|103609.6|103849.4|103722.1|103871.3|103733.1|103776.3|103589|1299
1584947400000|2020-03-23 07:10:00|103848|103720.6|103714.2|103214.2|103873.1|103757.2|103541.6|103041.6|1169
1584947700000|2020-03-23 07:15:00|103713.9|103213.9|103747.7|103372.2|103935.2|103435.5|103621.6|103139.7|1210
1584948000000|2020-03-23 07:20:00|103751.9|103373.5|103867.5|103418.8|104111.1|103611.1|103737.9|103347.9|1227
1584948300000|2020-03-23 07:25:00|103866.5|103422.2|103681.7|103445.7|103883.9|103487.1|103619.9|103345.8|1283
1584948600000|2020-03-23 07:30:00|103688|103444.1|103752.6|103534.1|103893.3|103593.7|103656.1|103437.5|1322
1584948900000|2020-03-23 07:35:00|103760.3|103530.3|103870.8|103635.9|103901.3|103653.2|103716.4|103526|1323
1584949200000|2020-03-23 07:40:00|103884.2|103635.1|104075.3|103835.5|104088.1|103858.2|103850.9|103618|1298
1584949500000|2020-03-23 07:45:00|104093.7|103849.8|104496.9|104223.1|104551.3|104251.9|104074.9|103822.6|1207
1584949800000|2020-03-23 07:50:00|104500.8|104197.1|104329.4|104140.2|104507|104272.9|104258.5|104028.6|1282
1584950100000|2020-03-23 07:55:00|104334.5|104139.4|104374.9|104177.2|104483.5|104277.8|104330|104138.8|1279
1584950400000|2020-03-23 08:00:00|104367.9|104179.7|104359.6|104202.7|104405.1|104227.7|104318.5|104136.2|1299
1584950700000|2020-03-23 08:05:00|104362.7|104202.4|104358.2|104083.5|104437.3|104225.8|104177.1|103871.5|1309
1584951000000|2020-03-23 08:10:00|104356.1|104083.4|104328.9|104158.5|104453.5|104175.1|104278.5|104028.3|1317
1584951300000|2020-03-23 08:15:00|104329.6|104159.9|104520.6|104348|104557.2|104425.1|104272.6|104074.7|1312
1584951600000|2020-03-23 08:20:00|104515.1|104344.9|104229.8|104053|104523.9|104367.9|104155|103950.6|1302
1584951900000|2020-03-23 08:25:00|104254.5|104049.5|104192.6|103954.3|104432.9|104223.4|104063.2|103765.9|1285
1584952200000|2020-03-23 08:30:00|104188.8|103952.4|104453.4|104213.1|104461.5|104234.2|104188.8|103941.2|1324
1584952500000|2020-03-23 08:35:00|104458.7|104260.3|104395.4|104262.7|104545|104364.3|104369.6|104193.6|1296
1584952800000|2020-03-23 08:40:00|104397|104258.4|104434.6|104273.4|104465.2|104305.5|104362.9|104220.5|1261
1584953100000|2020-03-23 08:45:00|104436.2|104275.2|104432|104325.7|104474.3|104340.9|104387.4|104246.3|1308
1584953400000|2020-03-23 08:50:00|104433.8|104327.6|104234.4|104112.4|104454|104335|104224.2|104093.6|1297
1584953700000|2020-03-23 08:55:00|104232.6|104112.1|104421.8|104266.5|104443.1|104278.8|104221.4|104095.4|1269
1584954000000|2020-03-23 09:00:00|104412.2|104274.2|104478.5|104347.4|104493|104399.7|104412.2|104240.4|1284
1584954300000|2020-03-23 09:05:00|104479.3|104349.4|104405|104223.1|104497.3|104384.9|104326.8|104153.9|1280
1584954600000|2020-03-23 09:10:00|104413.3|104211.4|104373.6|104260.7|104417.9|104262.5|104291.5|104165.7|1302
1584954900000|2020-03-23 09:15:00|104376.2|104263.9|104420.1|104293|104442|104339.4|104349.3|104231.6|1289
1584955200000|2020-03-23 09:20:00|104417.2|104290.4|104630.5|104460|104649|104468.2|104417.2|104251.5|1316
1584955500000|2020-03-23 09:25:00|104638|104462.5|104606.6|104477.7|104670.4|104527.5|104588.3|104422.4|1302
1584955800000|2020-03-23 09:30:00|104607.3|104478.1|104601.9|104472.7|104657.5|104526.8|104537.5|104400.8|1313
1584956100000|2020-03-23 09:35:00|104602.6|104475.5|104680.9|104473.9|104746.1|104549.6|104541.2|104416.5|1311
1584956400000|2020-03-23 09:40:00|104677.6|104484.2|104503.4|104301.2|104746.5|104599.8|104368.4|104094.1|1322
1584956700000|2020-03-23 09:45:00|104508|104296.7|104608.1|104379|104658.6|104429|104492.8|104278.6|1302
1584957000000|2020-03-23 09:50:00|104608.7|104384.3|104263.8|104093.1|104616.6|104384.3|104233.7|104053.9|1274
1584957300000|2020-03-23 09:55:00|104263.5|104090|104325.1|104087.6|104424.8|104209.9|104135.5|104018.8|1303
1584957600000|2020-03-23 10:00:00|104327.2|104092.6|104383.1|104171.3|104513.1|104286.1|104277.1|104072.1|1308
1584957900000|2020-03-23 10:05:00|104384.1|104171.9|104322.3|104134.1|104480|104264.9|104307.7|104121.7|1289
1584958200000|2020-03-23 10:10:00|104324.9|104139.7|104463.3|104305.1|104543.7|104375.9|104295.8|104116.8|1296
1584958500000|2020-03-23 10:15:00|104473.9|104313.6|104581.2|104482.2|104741.3|104539.4|104452.6|104299.6|1245
1584958800000|2020-03-23 10:20:00|104582.3|104479.3|104560.6|104466.4|104641.2|104519.9|104550.7|104412.4|1294
1584959100000|2020-03-23 10:25:00|104564.8|104456.9|104556.2|104425.7|104620.5|104502.7|104511.1|104390.6|1270
1584959400000|2020-03-23 10:30:00|104555.3|104424.7|104653.2|104468.1|104677.1|104533.5|104508.7|104380.8|1297
1584959700000|2020-03-23 10:35:00|104654.5|104467.6|104668.8|104571.1|104689.4|104578.7|104561.9|104437.3|1269
1584960000000|2020-03-23 10:40:00|104689.1|104556.1|104648.5|104561.4|104703|104586.4|104570.6|104462.3|1287
1584960300000|2020-03-23 10:45:00|104648.2|104562.2|104502.7|104411.6|104674.6|104568|104495|104396.9|1289
1584960600000|2020-03-23 10:50:00|104515|104404.8|104559|104438.5|104605.6|104484.5|104410.6|104314.4|1308
1584960900000|2020-03-23 10:55:00|104562.5|104436.5|104580.2|104446.6|104602.8|104473|104496.3|104399.4|1301
1584961200000|2020-03-23 11:00:00|104570.3|104452.2|104577|104475.9|104608.8|104503.3|104499.7|104378.2|1318
1584961500000|2020-03-23 11:05:00|104583.6|104479.1|104410|104305.2|104629.8|104552.6|104388.7|104286.8|1309
1584961800000|2020-03-23 11:10:00|104408.5|104305|104468.8|104385.3|104506.4|104395.8|104402.1|104297.3|1292
1584962100000|2020-03-23 11:15:00|104467.4|104386.1|104282.3|104097.4|104491.7|104403|104219.3|104071.2|1306
1584962400000|2020-03-23 11:20:00|104282.5|104097.6|104448|104341.5|104511.5|104360.2|104260.1|104073|1299
1584962700000|2020-03-23 11:25:00|104449.7|104345.1|104539.9|104422.3|104547.4|104428.7|104427.6|104317.6|1309
1584963000000|2020-03-23 11:30:00|104536.6|104417.3|104520.3|104383.8|104554.8|104459.4|104489.5|104383.8|1285
1584963300000|2020-03-23 11:35:00|104515.9|104385.7|104484.1|104364|104521.2|104405.3|104441.1|104310.6|1264
1584963600000|2020-03-23 11:40:00|104479.3|104366.1|104584.8|104478.1|104588.9|104479.3|104457|104339.9|1307
1584963900000|2020-03-23 11:45:00|104589.4|104477.1|104666.1|104534.1|104705.9|104590.5|104585.3|104472.4|1153
1584964200000|2020-03-23 11:50:00|104670|104534.8|104536.8|104423.9|104670.4|104535.9|104515.3|104397.1|1294
1584964500000|2020-03-23 11:55:00|104538.2|104422.5|104445.7|104347.1|104553.1|104439.4|104424.6|104333.6|1307
1584964800000|2020-03-23 12:00:00|104445.9|104348.3|104081.4|103924.8|104465.3|104363.9|104081.4|103924.8|1334
1584965100000|2020-03-23 12:05:00|104087.6|103929.9|103929|103778.6|104131.1|103979.7|103880.7|103743.4|1331
1584965400000|2020-03-23 12:10:00|103931.4|103779.3|103682.4|103545.8|103977|103814.8|103665.4|103542.5|1332
1584965700000|2020-03-23 12:15:00|103679.4|103554.2|103406|103245.7|103816.6|103585.8|103292.6|103103.2|1333
1584966000000|2020-03-23 12:20:00|103468.1|103209.3|103065.4|102909.8|103477.2|103257.1|102990|102870.9|1334
1584966300000|2020-03-23 12:25:00|103057.2|102901.7|103192.5|103038.7|103237.4|103050.3|102955.6|102791.9|1327
1584966600000|2020-03-23 12:30:00|103186|103045.9|103284.8|103162.1|103354.2|103218.3|103113.6|102931.6|1329
1584966900000|2020-03-23 12:35:00|103285.5|103163.8|103157.1|102972.6|103443.4|103286|103124.7|102936.6|1332
1584967200000|2020-03-23 12:40:00|103155.5|102975.8|103023.7|102880.4|103166.2|102984|102928.1|102794.6|1332
1584967500000|2020-03-23 12:45:00|103025.7|102884.9|102999.1|102874.8|103204.8|103071.4|102944.1|102790.8|1331
1584967800000|2020-03-23 12:50:00|102998|102887.3|102970.2|102801.6|103263.6|103101.7|102848.6|102671.9|1332
1584968100000|2020-03-23 12:55:00|102963.2|102796.7|102973.6|102831.3|103071|102920|102870.9|102705.2|1331
1584968400000|2020-03-23 13:00:00|102972.8|102828.7|102714.9|102509.9|103056|102918.7|102653.4|102424.9|1332
1584968700000|2020-03-23 13:05:00|102712.1|102508|102849.6|102725.8|102885.8|102738.4|102687.8|102495.6|1330
1584969000000|2020-03-23 13:10:00|102864.4|102726.1|102748.2|102595|102991.3|102846.1|102731.8|102592.4|1328
1584969300000|2020-03-23 13:15:00|102742.3|102603.3|102904.1|102786|102942.7|102802.1|102661.2|102520.4|1331
1584969600000|2020-03-23 13:20:00|102898.6|102789.5|103113|102942.6|103185.3|103011.1|102898.6|102771.4|1327
1584969900000|2020-03-23 13:25:00|103137.9|102953.2|103514.3|103316.9|103560.8|103440.1|103121.1|102950.8|1326
1584970200000|2020-03-23 13:30:00|103513.7|103319.9|103315.5|103151.8|103582|103410.1|103279.6|103125.7|1333
1584970500000|2020-03-23 13:35:00|103313.8|103155.3|103580.3|103401.9|103583.9|103405.2|103303.6|103148|1324
1584970800000|2020-03-23 13:40:00|103582.3|103404.8|103340.1|103183.9|103643.1|103483.1|103318.1|103173.6|1331
1584971100000|2020-03-23 13:45:00|103342.2|103193.7|103194.9|103093.7|103367.3|103220.1|103144.7|103070.2|1330
1584971400000|2020-03-23 13:50:00|103210.4|103101.7|102925.9|102846|103264.2|103135|102905.3|102805.4|1328
1584971700000|2020-03-23 13:55:00|102950.4|102845|102521.6|102342.7|102968.5|102849|102181|102022.5|1329
1584972000000|2020-03-23 14:00:00|102529.2|102343.8|102600.8|102504.2|102666.9|102529.7|102440.5|102332|1321
1584972300000|2020-03-23 14:05:00|102592.4|102484.3|102807.8|102666.4|102843.4|102671.8|102446.6|102320.8|1327
1584972600000|2020-03-23 14:10:00|102811.4|102668.6|102576.3|102455.8|102867|102754.7|102527.5|102374.9|1314
1584972900000|2020-03-23 14:15:00|102577.1|102453.3|102719.3|102566.7|102773.9|102605.6|102529.7|102400.5|1328
1584973200000|2020-03-23 14:20:00|102711|102562.6|102610.6|102381.6|102870.9|102701|102526.7|102334.1|1327
1584973500000|2020-03-23 14:25:00|102608.9|102381.4|102550.6|102402.4|102626.7|102437.1|102440.3|102257.8|1325
1584973800000|2020-03-23 14:30:00|102555.5|102399.2|102428.6|102252.7|102610|102444.1|102318.5|102139.5|1323
1584974100000|2020-03-23 14:35:00|102426.1|102256.9|102255.4|102123.3|102452.8|102300.4|102218.7|102056.4|1331
1584974400000|2020-03-23 14:40:00|102252.7|102126.7|102480.4|102283.2|102488.6|102310.9|102249.4|102086.8|1325
1584974700000|2020-03-23 14:45:00|102465.2|102290.3|102372.9|102225.9|102546.6|102391.3|102360.3|102214|1322
1584975000000|2020-03-23 14:50:00|102392|102259.2|102595.5|102400.7|102595.5|102409.6|102308|102153.8|1325
1584975300000|2020-03-23 14:55:00|102580.9|102402.9|102574.8|102421|102697.6|102540|102551.3|102375.5|1312
1584975600000|2020-03-23 15:00:00|102572.6|102423|102222.3|102027.3|102632.3|102483|102186.2|102007.5|1328
1584975900000|2020-03-23 15:05:00|102252.2|102068.9|102436.8|102258.2|102551.9|102341.5|102206.6|102026|1326
1584976200000|2020-03-23 15:10:00|102427.9|102268.5|102550.5|102389.8|102612.5|102437.1|102387.9|102225.8|1321
1584976500000|2020-03-23 15:15:00|102547.1|102392.2|102587.8|102465.2|102627.8|102479|102472.6|102340.9|1325
1584976800000|2020-03-23 15:20:00|102586.4|102461.5|102541.9|102396.7|102641|102512.3|102478|102328.4|1327
1584977100000|2020-03-23 15:25:00|102533.2|102395.9|102883|102722.8|102888.1|102722.8|102509.7|102376.5|1326
1584977400000|2020-03-23 15:30:00|102873.3|102716.4|102929.5|102781.2|102956.1|102799.1|102826.6|102673.5|1325
1584977700000|2020-03-23 15:35:00|102931.3|102779.9|102965.1|102832.6|103008.2|102845.3|102877.8|102727|1332
1584978000000|2020-03-23 15:40:00|102964.5|102837.3|103068.5|102918.3|103100.8|102924.9|102943.6|102807.5|1330
1584978300000|2020-03-23 15:45:00|103075.1|102916.1|103089.7|102905|103168.3|102976.4|103027.5|102863.8|1329
1584978600000|2020-03-23 15:50:00|103092.5|102902.4|103105.8|102958.7|103147|102988|103052.9|102886.8|1306
1584978900000|2020-03-23 15:55:00|103104.7|102959.1|103206.1|103080.1|103323.5|103193.8|103071.5|102933.3|1328
1584979200000|2020-03-23 16:00:00|103199.5|103088.5|103003.2|102829.9|103249.4|103130.3|102978.4|102811.7|1330
1584979500000|2020-03-23 16:05:00|103008.1|102829.6|103132.4|103008.1|103145.5|103018.1|102926.8|102799.6|1320
1584979800000|2020-03-23 16:10:00|103131.4|103007.3|103131.5|103024.5|103452.9|103221.4|103102.3|102936.3|1323
1584980100000|2020-03-23 16:15:00|103133.6|103026.6|103141.7|102999.8|103269.3|103095.4|103090.6|102940.6|1330
1584980400000|2020-03-23 16:20:00|103141.9|103000.7|103101.4|102886.2|103179.8|103031.3|102986.6|102823.9|1323
1584980700000|2020-03-23 16:25:00|103089.9|102874.3|103061.4|102895.2|103226|103009.2|103031.6|102849.1|1319
1584981000000|2020-03-23 16:30:00|103049.1|102898|103033.6|102865.1|103100.8|102959.5|102997.5|102843.6|1311
1584981300000|2020-03-23 16:35:00|103038.6|102863.4|103171.8|103017.8|103189.2|103028.9|103023.3|102847.5|1296
1584981600000|2020-03-23 16:40:00|103173.7|103014.6|103123.6|102972.3|103183.6|103014.9|103024.7|102857.4|1302
1584981900000|2020-03-23 16:45:00|103123.1|102975.5|103211|102966.1|103235.5|103057.6|103094.8|102920.7|1298
1584982200000|2020-03-23 16:50:00|103203.1|102969.2|103061.8|102908.6|103253.3|103040|103053.2|102890.6|1297
1584982500000|2020-03-23 16:55:00|103061.5|102910.3|103382.5|103182.8|103404.3|103186.6|103021.1|102883.7|1280
1584982800000|2020-03-23 17:00:00|103404.1|103159.5|103011.8|102786.1|103443.5|103219.4|102970.7|102717.2|1287
1584983100000|2020-03-23 17:05:00|103030.5|102774.2|103047.7|102866.9|103114.8|102885.4|102931.9|102759.2|1295
1584983400000|2020-03-23 17:10:00|103043.9|102866.2|102861.2|102605.1|103043.9|102889.9|102828.8|102605.1|1269
1584983700000|2020-03-23 17:15:00|102857.3|102606.3|102752.2|102541.8|102875.9|102642.4|102708.4|102483.1|1304
1584984000000|2020-03-23 17:20:00|102754.3|102538.2|102550|102375.1|102833.6|102600.9|102535.5|102350.7|1288
1584984300000|2020-03-23 17:25:00|102553.3|102369.3|102503.2|102318.8|102582.1|102398.4|102435.2|102272|1291
1584984600000|2020-03-23 17:30:00|102496|102314.9|102454.4|102286|102574.6|102405.4|102402.5|102232.5|1306
1584984900000|2020-03-23 17:35:00|102454.7|102286.8|102487.7|102336.5|102535.4|102376|102357.6|102223|1293
1584985200000|2020-03-23 17:40:00|102494.1|102337.2|102558.1|102376.6|102614.8|102430.1|102427.3|102304.5|1287
1584985500000|2020-03-23 17:45:00|102550.9|102386|102425.8|102285.2|102562.1|102422.3|102384.3|102239.9|1219
1584985800000|2020-03-23 17:50:00|102419.5|102278.8|102553.1|102437.5|102569.5|102439.6|102385.8|102258.5|1259
1584986100000|2020-03-23 17:55:00|102552.1|102438.2|102581.8|102486.5|102693.1|102539.7|102533.6|102421.8|1290
1584986400000|2020-03-23 18:00:00|102595|102476|102730|102601.1|102762.1|102624.7|102577.9|102468.5|1259
1584986700000|2020-03-23 18:05:00|102736|102602.5|102624|102509.9|102754.7|102607.5|102533.6|102412.7|1295
1584987000000|2020-03-23 18:10:00|102623.9|102517.9|102516|102393.4|102706.2|102561.3|102510.2|102366.7|1283
1584987300000|2020-03-23 18:15:00|102516.3|102393.6|102446.7|102332.8|102549.8|102424.7|102425.4|102258.1|1226
1584987600000|2020-03-23 18:20:00|102438.7|102333|102395.6|102274.5|102499.4|102401|102349.9|102243.9|1225
1584987900000|2020-03-23 18:25:00|102400.4|102271.1|102231.5|102096.3|102411|102301.5|102131.8|102015|1253
1584988200000|2020-03-23 18:30:00|102223.6|102093.5|102259.2|102157.1|102374.3|102235.4|102213.9|102089.2|1274
1584988500000|2020-03-23 18:35:00|102260.8|102157.8|102415|102342.3|102439.5|102362.3|102249.5|102153.6|1268
1584988800000|2020-03-23 18:40:00|102411|102361|102410.9|102332.3|102455.9|102378.2|102337.8|102274|1259
1584989100000|2020-03-23 18:45:00|102406.8|102330.3|102533|102431.4|102585.8|102458.6|102377.9|102316.3|1249
1584989400000|2020-03-23 18:50:00|102542.7|102430.9|102597.4|102504.9|102668|102514.8|102493.4|102408.1|1284
1584989700000|2020-03-23 18:55:00|102623|102501.9|102668.3|102578.7|102721.6|102615.6|102539.4|102431.3|1267
1584990000000|2020-03-23 19:00:00|102670.3|102575.5|102740|102643.3|102773.4|102659.5|102622.9|102496.1|1250
1584990300000|2020-03-23 19:05:00|102740.8|102643.8|102741.1|102656.1|102756.9|102676.3|102712.1|102619.1|1196
1584990600000|2020-03-23 19:10:00|102720.8|102670.8|102738.2|102626.6|102817.8|102677.6|102705.2|102593.2|1229
1584990900000|2020-03-23 19:15:00|102748.7|102623.2|102727.8|102637.2|102766.4|102638.9|102623|102526.6|1219
1584991200000|2020-03-23 19:20:00|102742.2|102623.5|102726|102608.5|102759.2|102641.9|102667.5|102544.2|1204
1584991500000|2020-03-23 19:25:00|102730.4|102614.5|102699.6|102576.1|102754.2|102627.1|102640.6|102497.7|1198
1584991800000|2020-03-23 19:30:00|102710.5|102575.8|102869.1|102748.4|102989|102809.1|102691.7|102538.3|1177
1584992100000|2020-03-23 19:35:00|102878.9|102748.3|102985.9|102781.3|102992.8|102784.1|102774|102670.6|1291
1584992400000|2020-03-23 19:40:00|102984.5|102728.5|102879.5|102675.9|103032.5|102794.1|102865.5|102664.1|1260
1584992700000|2020-03-23 19:45:00|102878.2|102677.8|103287.3|103031.6|103342.7|103189|102868.1|102650.8|1255
1584993000000|2020-03-23 19:50:00|103283.4|103025.6|103511.5|103151|103579.1|103296.6|103283.4|102848.5|1227
1584993300000|2020-03-23 19:55:00|103516.1|103165.9|103630.8|103536.7|103768.6|103636.8|103454.9|103103.3|1270
1584993600000|2020-03-23 20:00:00|103627|103524.3|103495.3|103089.7|103707.5|103524.3|103322.8|103048|1075
1584993900000|2020-03-23 20:05:00|103489|103089.8|103373.3|103137.5|103542|103166|103325.1|103035.3|820
1584994200000|2020-03-23 20:10:00|103409.9|103141.1|103501.2|103225.4|103558.2|103233.7|103341.5|103095.1|826
1584994500000|2020-03-23 20:15:00|103469.5|103233.8|103457.4|103340.4|103531.1|103379.1|103372.7|103199.7|889
1584994800000|2020-03-23 20:20:00|103440.3|103323.3|103425.8|103308.8|103518.1|103401.1|103413.1|103296.1|584
1584995100000|2020-03-23 20:25:00|103425.9|103308.9|103399.6|103282.6|103484.4|103367.4|103308.3|103191.3|800
1584995400000|2020-03-23 20:30:00|103404.8|103287.8|103398.9|103281.9|103498.9|103381.9|103328.4|103211.4|656
1584995700000|2020-03-23 20:35:00|103384.2|103267.2|103391.9|103274.9|103478.8|103361.8|103350.6|103233.6|612
1584996000000|2020-03-23 20:40:00|103399.3|103282.3|103359.1|103242.1|103480.1|103363.1|103329|103212|667
1584996300000|2020-03-23 20:45:00|103358.1|103241.1|103478.5|103361.5|103536|103419|103347.4|103230.4|637
1584996600000|2020-03-23 20:50:00|103479.5|103362.5|103558|103441|103594.1|103477.1|103468.8|103351.8|432
1584996900000|2020-03-23 20:55:00|103544.5|103427.5|103540.1|103423.1|103617.9|103500.9|103522.6|103405.6|1104
1584997200000|2020-03-23 21:00:00|103539.5|103422.5|103529.4|103412.4|103551.5|103434.5|103517.2|103400.2|65
1584997500000|2020-03-23 21:05:00|103529.6|103412.6|103386.6|103269.6|103529.6|103412.6|103386.6|103269.6|16
1584997800000|2020-03-23 21:10:00|103386.7|103269.7|103386.6|103269.6|103395.8|103278.8|103386.6|103269.6|10
1584998100000|2020-03-23 21:15:00|103387.1|103270.1|103386.6|103269.6|103528.6|103411.6|103386.6|103269.6|35
1584998400000|2020-03-23 21:20:00|103454.6|103337.6|103519.9|103402.9|103519.9|103402.9|103348.5|103231.5|3
1584998700000|2020-03-23 21:25:00|103478.5|103361.5|103519.4|103402.4|103519.4|103402.4|103445.1|103328.1|17
1584999000000|2020-03-23 21:30:00|103519.3|103402.3|103483.1|103366.1|103519.3|103402.3|103444.5|103327.5|32
1584999300000|2020-03-23 21:35:00|103483.4|103366.4|103483.1|103366.1|103484.1|103367.1|103483.1|103366.1|3
1584999600000|2020-03-23 21:40:00|103515.4|103398.4|103507.5|103390.5|103569.2|103452.2|103470.9|103353.9|25
1584999900000|2020-03-23 21:45:00|103533.6|103416.6|103663.5|103546.5|103737.5|103620.5|103401.9|103284.9|287
1585000200000|2020-03-23 21:50:00|103682.2|103565.2|103662.3|103545.3|103743.2|103626.2|103662.1|103545.1|227
1585000500000|2020-03-23 21:55:00|103665.8|103548.8|103754.5|103637.5|103797|103680|103463.3|103346.3|291
1585000800000|2020-03-23 22:00:00|103778.7|103661.7|103625.4|103508.4|103797.5|103680.5|103519.3|103402.3|500
1585001100000|2020-03-23 22:05:00|103626.3|103509.3|103372.1|103255.1|103631.8|103514.8|103312.9|103195.9|629
1585001400000|2020-03-23 22:10:00|103371.7|103254.7|103270.6|103153.6|103371.8|103254.8|103184.8|103067.8|507
1585001700000|2020-03-23 22:15:00|103280.7|103163.7|103253.8|103136.8|103295.8|103178.8|103198.3|103081.3|317
1585002000000|2020-03-23 22:20:00|103254.6|103137.6|103265|103148|103275.9|103158.9|103197.1|103080.1|283
1585002300000|2020-03-23 22:25:00|103207.3|103090.3|103286.1|103169.1|103343|103226|103200.4|103083.4|374
1585002600000|2020-03-23 22:30:00|103284.7|103167.7|103263.7|103146.7|103344.9|103227.9|103203.6|103086.6|582
1585002900000|2020-03-23 22:35:00|103276.1|103159.1|103254|103137|103316.3|103199.3|103228.4|103111.4|402
1585003200000|2020-03-23 22:40:00|103258.4|103141.4|103262.1|103145.1|103290|103173|103225.9|103108.9|600
1585003500000|2020-03-23 22:45:00|103259.3|103142.3|103340.7|103223.7|103402.9|103285.9|103219.2|103102.2|746
1585003800000|2020-03-23 22:50:00|103346.7|103229.7|103367.8|103250.8|103408.8|103291.8|103291.6|103174.6|716
1585004100000|2020-03-23 22:55:00|103367.6|103250.6|103336.5|103219.5|103396.2|103279.2|103300|103183|868
1585004400000|2020-03-23 23:00:00|103321|103204|103337.4|103220.4|103390.4|103273.4|103293.1|103176.1|1106
1585004700000|2020-03-23 23:05:00|103338.4|103221.4|103253.6|103136.6|103383|103266|103244|103127|1017
1585005000000|2020-03-23 23:10:00|103253.1|103136.1|103202.4|103085.4|103293|103176|103176.2|103059.2|969
1585005300000|2020-03-23 23:15:00|103202.9|103085.9|103278.2|103161.2|103291.5|103174.5|103140.9|103023.9|1080
1585005600000|2020-03-23 23:20:00|103277.3|103160.3|103179.4|103062.4|103367.5|103250.5|103141.3|103024.3|1164
1585005900000|2020-03-23 23:25:00|103173.9|103056.9|103138.2|103021.2|103208.6|103091.6|103046.8|102929.8|899
1585006200000|2020-03-23 23:30:00|103133.1|103016.1|103046.2|102929.2|103138.5|103021.5|103036.3|102919.3|1148
1585006500000|2020-03-23 23:35:00|103049.7|102932.7|103065|102948|103107.6|102990.6|103035.4|102918.4|1100
1585006800000|2020-03-23 23:40:00|103065.7|102948.7|103051.1|102934.1|103121.7|103004.7|103035.1|102918.1|1042
1585007100000|2020-03-23 23:45:00|103050.6|102933.6|103109.5|102992.5|103137.5|103020.5|103044.1|102927.1|1020
1585007400000|2020-03-23 23:50:00|103107.9|102990.9|103085.3|102968.3|103133.6|103016.6|103045.4|102928.4|1019
1585007700000|2020-03-23 23:55:00|103085.7|102968.7|103078.2|102961.2|103114.4|102997.4|103050.6|102933.6|971
1585008000000|2020-03-24 00:00:00|103115.2|102998.2|103111|102994|103137.6|103020.6|103090.5|102973.5|805
1585008300000|2020-03-24 00:05:00|103110.3|102993.3|103065.4|102948.4|103130.6|103013.6|103046.2|102929.2|870
1585008600000|2020-03-24 00:10:00|103066.8|102949.8|103110.9|102993.9|103125.6|103008.6|103028.6|102911.6|891
1585008900000|2020-03-24 00:15:00|103110.6|102993.6|103204.7|103087.7|103229.6|103112.6|103086.9|102969.9|954
1585009200000|2020-03-24 00:20:00|103178|103061|103099.8|102982.8|103229.6|103112.6|103037.5|102920.5|1010
1585009500000|2020-03-24 00:25:00|103048.6|102931.6|103075|102958|103159.6|103042.6|103022.4|102905.4|1061
1585009800000|2020-03-24 00:30:00|103080.2|102963.2|102984.9|102867.9|103103.5|102986.5|102962.5|102845.5|929
1585010100000|2020-03-24 00:35:00|102985.5|102868.5|102904.5|102787.5|103024.8|102907.8|102903.4|102786.4|1063
1585010400000|2020-03-24 00:40:00|102903.9|102786.9|102960.3|102843.3|102967.7|102850.7|102869|102752|1158
1585010700000|2020-03-24 00:45:00|102958.6|102841.6|102794.7|102677.7|102968.5|102851.5|102791.6|102674.6|1183
1585011000000|2020-03-24 00:50:00|102798.1|102681.1|102550.5|102433.5|102842.5|102725.5|102547.1|102430.1|1238
1585011300000|2020-03-24 00:55:00|102565|102448|102721|102604|102727.8|102610.8|102531.6|102414.6|1226
1585011600000|2020-03-24 01:00:00|102710|102593|102600.2|102483.2|102733.9|102616.9|102591.1|102474.1|1190
1585011900000|2020-03-24 01:05:00|102603.3|102486.3|102390.5|102273.5|102603.7|102486.7|102354.7|102237.7|1129
1585012200000|2020-03-24 01:10:00|102386.8|102269.8|102541.9|102424.9|102592.7|102475.7|102292.5|102175.5|1157
1585012500000|2020-03-24 01:15:00|102540.5|102423.5|102437.6|102320.6|102586.7|102469.7|102354.2|102237.2|1079
1585012800000|2020-03-24 01:20:00|102438.9|102321.9|102568.8|102451.8|102640.1|102523.1|102405.3|102288.3|1098
1585013100000|2020-03-24 01:25:00|102543.4|102426.4|102619.7|102502.7|102638.5|102521.5|102443.2|102326.2|1141
1585013400000|2020-03-24 01:30:00|102621.6|102504.6|102549.5|102432.5|102645.8|102528.8|102506.2|102389.2|1083
1585013700000|2020-03-24 01:35:00|102527.1|102410.1|102585.8|102468.8|102634.2|102517.2|102464.1|102347.1|1139
1585014000000|2020-03-24 01:40:00|102584.6|102467.6|102691.8|102574.8|102791|102674|102555.5|102438.5|1115
1585014300000|2020-03-24 01:45:00|102692.1|102575.1|102611.7|102494.7|102797.2|102680.2|102573.6|102456.6|1039
1585014600000|2020-03-24 01:50:00|102612.8|102495.8|102594.4|102477.4|102740.8|102623.8|102530.7|102413.7|1003
1585014900000|2020-03-24 01:55:00|102594.3|102477.3|102568.5|102451.5|102712.5|102595.5|102451.3|102334.3|1124
1585015200000|2020-03-24 02:00:00|102570|102453|102580.7|102463.7|102601.8|102484.8|102518.7|102401.7|1086
1585015500000|2020-03-24 02:05:00|102579.8|102462.8|102454.5|102337.5|102584|102467|102446.4|102329.4|1163
1585015800000|2020-03-24 02:10:00|102454.4|102337.4|102405.4|102288.4|102459.5|102342.5|102375.1|102258.1|1145
1585016100000|2020-03-24 02:15:00|102403.5|102286.5|102343.8|102226.8|102418.4|102301.4|102342.4|102225.4|1137
1585016400000|2020-03-24 02:20:00|102342.8|102225.8|102293.6|102176.6|102364.5|102247.5|102233.7|102116.7|1123
1585016700000|2020-03-24 02:25:00|102294.6|102177.6|102326|102209|102338.7|102221.7|102286|102169|1145
1585017000000|2020-03-24 02:30:00|102326.6|102209.6|102360.5|102243.5|102389.6|102272.6|102324.1|102207.1|1163
1585017300000|2020-03-24 02:35:00|102360.7|102243.7|102253.3|102136.3|102372.9|102255.9|102187.6|102070.6|1075
1585017600000|2020-03-24 02:40:00|102259.5|102142.5|102229.9|102112.9|102259.5|102142.5|102175.3|102058.3|1172
1585017900000|2020-03-24 02:45:00|102229.7|102112.7|102241.5|102124.5|102336|102219|102166.9|102049.9|1111
1585018200000|2020-03-24 02:50:00|102235.2|102118.2|102158.9|102041.9|102286.6|102169.6|102158.9|102041.9|1114
1585018500000|2020-03-24 02:55:00|102160.5|102043.5|102172.1|102055.1|102264.5|102147.5|102081.8|101964.8|1153
1585018800000|2020-03-24 03:00:00|102183.1|102066.1|102142.3|102025.3|102190.9|102073.9|102127.9|102010.9|1022
1585019100000|2020-03-24 03:05:00|102141.6|102024.6|102149.8|102032.8|102221.6|102104.6|102129.5|102012.5|968
1585019400000|2020-03-24 03:10:00|102150|102033|102135.3|102018.3|102159|102042|102067.5|101950.5|1121
1585019700000|2020-03-24 03:15:00|102132.4|102015.4|102194.8|102077.8|102281.1|102164.1|102106.3|101989.3|929
1585020000000|2020-03-24 03:20:00|102195.1|102078.1|102261.1|102144.1|102320.7|102203.7|102185.2|102068.2|930
1585020300000|2020-03-24 03:25:00|102261.2|102144.2|102288.2|102171.2|102326.9|102209.9|102250.7|102133.7|998
1585020600000|2020-03-24 03:30:00|102288.9|102171.9|102273.1|102156.1|102310.4|102193.4|102251.7|102134.7|934
1585020900000|2020-03-24 03:35:00|102272.8|102155.8|102250.1|102133.1|102295.8|102178.8|102221.6|102104.6|949
1585021200000|2020-03-24 03:40:00|102251.1|102134.1|102195.9|102078.9|102256.5|102139.5|102166.4|102049.4|1007
1585021500000|2020-03-24 03:45:00|102195.2|102078.2|102233.1|102116.1|102249.7|102132.7|102185.7|102068.7|1080
1585021800000|2020-03-24 03:50:00|102233.2|102116.2|102243.8|102126.8|102268.5|102151.5|102220.7|102103.7|1055
1585022100000|2020-03-24 03:55:00|102239.9|102122.9|102235.9|102118.9|102263.3|102146.3|102197.3|102080.3|1053
1585022400000|2020-03-24 04:00:00|102233.1|102116.1|102214.3|102097.3|102247.8|102130.8|102164.1|102047.1|1064
1585022700000|2020-03-24 04:05:00|102214.2|102097.2|102192.5|102075.5|102233.5|102116.5|102174.5|102057.5|1062
1585023000000|2020-03-24 04:10:00|102191.8|102074.8|102220.6|102103.6|102249.8|102132.8|102191|102074|995
1585023300000|2020-03-24 04:15:00|102222.2|102105.2|102240.4|102123.4|102256.7|102139.7|102180.8|102063.8|1095
1585023600000|2020-03-24 04:20:00|102236.4|102119.4|102239.4|102122.4|102262.9|102145.9|102217.3|102100.3|1087
1585023900000|2020-03-24 04:25:00|102239.5|102122.5|102252.8|102135.8|102262.1|102145.1|102213.8|102096.8|1022
1585024200000|2020-03-24 04:30:00|102251.9|102134.9|102244.3|102127.3|102265.2|102148.2|102236.3|102119.3|879
1585024500000|2020-03-24 04:35:00|102243.8|102126.8|102251.5|102134.5|102268.1|102151.1|102237.6|102120.6|969
1585024800000|2020-03-24 04:40:00|102250.8|102133.8|102254.6|102137.6|102286.7|102169.7|102223.8|102106.8|1038
1585025100000|2020-03-24 04:45:00|102254.3|102137.3|102275.6|102158.6|102295.1|102178.1|102248.9|102131.9|1037
1585025400000|2020-03-24 04:50:00|102274.8|102157.8|102339.9|102222.9|102359.6|102242.6|102263.6|102146.6|1044
1585025700000|2020-03-24 04:55:00|102340.1|102223.1|102358.6|102241.6|102373|102256|102324.6|102207.6|1026
1585026000000|2020-03-24 05:00:00|102352.9|102235.9|102302|102185|102364|102247|102290.9|102173.9|1014
1585026300000|2020-03-24 05:05:00|102302.5|102185.5|102285.2|102168.2|102304.7|102187.7|102268.6|102151.6|1002
1585026600000|2020-03-24 05:10:00|102289.6|102172.6|102303.4|102186.4|102319|102202|102268.6|102151.6|1000
1585026900000|2020-03-24 05:15:00|102302.8|102185.8|102323.7|102206.7|102336.8|102219.8|102282|102165|970
1585027200000|2020-03-24 05:20:00|102321.3|102204.3|102315.2|102198.2|102340.6|102223.6|102283|102166|924
1585027500000|2020-03-24 05:25:00|102313.2|102196.2|102351.2|102234.2|102365.4|102248.4|102306.4|102189.4|956
1585027800000|2020-03-24 05:30:00|102349.3|102232.3|102435.7|102318.7|102451.6|102334.6|102321.5|102204.5|1201
1585028100000|2020-03-24 05:35:00|102434.9|102317.9|102414.5|102297.5|102457.1|102340.1|102357.4|102240.4|1193
1585028400000|2020-03-24 05:40:00|102415.2|102298.2|102414.9|102297.9|102504.8|102387.8|102348|102231|1057
1585028700000|2020-03-24 05:45:00|102410.5|102293.5|103030.6|102913.6|103126.9|103009.9|102410|102293|975
1585029000000|2020-03-24 05:50:00|103028.4|102911.4|103040.6|102923.6|103244.1|103127.1|102976.4|102859.4|880
1585029300000|2020-03-24 05:55:00|103041.5|102924.5|103013.1|102896.1|103056.1|102939.1|102985.7|102868.7|855
1585029600000|2020-03-24 06:00:00|103011.8|102894.8|103012|102895|103068.6|102951.6|102863.8|102746.8|910
1585029900000|2020-03-24 06:05:00|103012.2|102895.2|103115.2|102998.2|103131.1|103014.1|102989.7|102872.7|944
1585030200000|2020-03-24 06:10:00|103114.7|102997.7|103235.2|103118.2|103256.4|103139.4|103088.4|102971.4|922
1585030500000|2020-03-24 06:15:00|103223.2|103106.2|103131.7|103014.7|103385.1|103268.1|103112.5|102995.5|1192
1585030800000|2020-03-24 06:20:00|103152.4|103035.4|103150.5|103033.5|103224.6|103107.6|103085.8|102968.8|1086
1585031100000|2020-03-24 06:25:00|103150.8|103033.8|103185.9|103068.9|103260.7|103143.7|102987.6|102870.6|1116
1585031400000|2020-03-24 06:30:00|103185.8|103068.8|102816.5|102699.5|103190.9|103073.9|102721.8|102604.8|1088
1585031700000|2020-03-24 06:35:00|102815.1|102698.1|102535.2|102418.2|102820.4|102703.4|102535.2|102418.2|1205
1585032000000|2020-03-24 06:40:00|102530.7|102413.7|102571|102454|102622.3|102505.3|102491.1|102374.1|1094
1585032300000|2020-03-24 06:45:00|102573.5|102456.5|102155.6|102038.6|102573.5|102456.5|102094.5|101977.5|1017
1585032600000|2020-03-24 06:50:00|102152.7|102035.7|102209.6|102092.6|102430.1|102313.1|101982.6|101865.6|1144
1585032900000|2020-03-24 06:55:00|102198.4|102081.4|102220.6|102103.6|102341.2|102224.2|101945.2|101828.2|1059
1585033200000|2020-03-24 07:00:00|102279.4|102162.4|102107.5|101990.5|102348.3|102231.3|102039.9|101960|1290
1585033500000|2020-03-24 07:05:00|102099.7|101982.7|102189.7|102072.7|102242.5|102125.5|102020.5|101962.5|1297
1585033800000|2020-03-24 07:10:00|102188.1|102071.1|102183.6|102085.8|102243|102126|102031.8|101914.8|1288
1585034100000|2020-03-24 07:15:00|102204.5|102108.9|102109.4|101996.3|102277.9|102160.9|102037.3|101977|1275
1585034400000|2020-03-24 07:20:00|102102.2|101993.1|102045.2|101954.4|102148.2|102050.9|102014|101931.8|1273
1585034700000|2020-03-24 07:25:00|102027.9|101949.7|101926.8|101876.8|102065|101974.2|101909.8|101842.2|1245
1585035000000|2020-03-24 07:30:00|101921.8|101871.8|102047.9|101997.9|102080|102009.3|101921.8|101859.2|1227
1585035300000|2020-03-24 07:35:00|102050.1|102000.1|102036.6|101944.3|102116.3|102053.7|101970.1|101853.1|1273
1585035600000|2020-03-24 07:40:00|102046.3|101943|102086.7|102005.1|102098.3|102005.1|101946.6|101829.6|1282
1585035900000|2020-03-24 07:45:00|102085.2|101993.6|102036.6|101986.6|102124.6|102040.7|101995.2|101931.2|1231
1585036200000|2020-03-24 07:50:00|102034.9|101984.9|102197.6|102104.5|102291.7|102176.7|102030|101974.4|1293
1585036500000|2020-03-24 07:55:00|102202.6|102099.8|102609.4|102494.4|102614.2|102499.2|102039|101976.1|1295
1585036800000|2020-03-24 08:00:00|102611.8|102496.8|102537.8|102422.8|103064.5|102949.5|102510.8|102395.8|1245
1585037100000|2020-03-24 08:05:00|102525.9|102410.9|102053.9|101938.9|102526.7|102411.7|102051.6|101936.6|1211
1585037400000|2020-03-24 08:10:00|102054.9|101939.9|101945.6|101830.6|102121.5|102006.5|101884.5|101769.5|1158
1585037700000|2020-03-24 08:15:00|101945.7|101830.7|101966.7|101851.7|102087.6|101972.6|101799.2|101686.9|1253
1585038000000|2020-03-24 08:20:00|101966.8|101851.8|101942.6|101869.9|101992.5|101889.9|101863.4|101781.6|1149
1585038300000|2020-03-24 08:25:00|101942.3|101869.8|101966.7|101851.7|102073.6|101965.9|101934.7|101840.2|1213
1585038600000|2020-03-24 08:30:00|101948.5|101833.5|101821.1|101706.1|102010.8|101895.8|101781|101685|1219
1585038900000|2020-03-24 08:35:00|101820.5|101705.5|101850.5|101735.5|101932.7|101823.8|101720.4|101640|1239
1585039200000|2020-03-24 08:40:00|101846.2|101731.2|101806.9|101711.1|101852.9|101737.9|101703|101629.9|1146
1585039500000|2020-03-24 08:45:00|101806.7|101711.6|101682.1|101567.1|101978.4|101869.3|101680.7|101565.7|1211
1585039800000|2020-03-24 08:50:00|101683.6|101568.6|101756.6|101651.8|101821.6|101706.6|101681.8|101566.8|1157
1585040100000|2020-03-24 08:55:00|101756.2|101648.9|101649.3|101534.3|101919.3|101804.3|101649|101534|1202
1585040400000|2020-03-24 09:00:00|101648.7|101533.7|101691|101576|101828.6|101713.6|101583.1|101468.1|1193
1585040700000|2020-03-24 09:05:00|101685.3|101570.3|101780.6|101665.6|101829|101714|101655.6|101540.6|1144
1585041000000|2020-03-24 09:10:00|101779.9|101664.9|101795.1|101680.1|101845.1|101730.1|101762.3|101647.3|1183
1585041300000|2020-03-24 09:15:00|101795.8|101680.8|101783.3|101668.3|101855.5|101740.5|101759.8|101644.8|1055
1585041600000|2020-03-24 09:20:00|101782.3|101667.3|101798.5|101683.5|101826.4|101711.4|101742.5|101627.5|1191
1585041900000|2020-03-24 09:25:00|101799.2|101684.2|102265.2|102150.2|102340.9|102225.9|101770.9|101655.9|1168
1585042200000|2020-03-24 09:30:00|102270.2|102155.2|102120.3|102005.3|102298.3|102183.3|102066.9|101951.9|1221
1585042500000|2020-03-24 09:35:00|102122.1|102007.1|102196.2|102081.2|102245.6|102130.6|102114.9|101999.9|1152
1585042800000|2020-03-24 09:40:00|102196.7|102081.7|102254.1|102139.1|102296.7|102181.7|102182.5|102067.5|1108
1585043100000|2020-03-24 09:45:00|102253.7|102138.7|102106.6|101991.6|102283.1|102168.1|102077|101962|1171
1585043400000|2020-03-24 09:50:00|102106.2|101991.2|102050.7|101935.7|102109.2|101994.2|102047.5|101934.6|1074
1585043700000|2020-03-24 09:55:00|102050|101935|101970.4|101855.4|102054.7|101939.7|101918.1|101803.1|1163
1585044000000|2020-03-24 10:00:00|101970.6|101855.6|101848.3|101733.3|102008.6|101893.6|101817.3|101702.3|1103
1585044300000|2020-03-24 10:05:00|101849.1|101734.1|101953.6|101838.6|102004.7|101890|101824.3|101709.3|1107
1585044600000|2020-03-24 10:10:00|101954.2|101839.2|101827.8|101712.8|101954.2|101839.2|101730.7|101640|1126
1585044900000|2020-03-24 10:15:00|101826.9|101711.9|101767.6|101652.6|101855.1|101740.1|101686.4|101571.4|1107
1585045200000|2020-03-24 10:20:00|101766.8|101651.8|101675.7|101560.7|101805|101713.5|101599.8|101484.8|1048
1585045500000|2020-03-24 10:25:00|101674.7|101559.7|101531|101416|101728.5|101620.5|101522|101407|1085
1585045800000|2020-03-24 10:30:00|101533|101418|101639.8|101524.8|101677.8|101577.3|101518.6|101406.5|1088
1585046100000|2020-03-24 10:35:00|101640|101525|101554.5|101439.6|101640|101526.9|101529.9|101414.9|1169
1585046400000|2020-03-24 10:40:00|101551.9|101439.8|101589.1|101474.1|101665.1|101565.4|101530.4|101432.7|1140
1585046700000|2020-03-24 10:45:00|101589.4|101474.4|101509.6|101394.6|101598|101494.1|101452.5|101337.5|1100
1585047000000|2020-03-24 10:50:00|101511.3|101396.3|101300.3|101185.3|101547.9|101432.9|101298.8|101183.8|1107
1585047300000|2020-03-24 10:55:00|101302|101187|101357.4|101249.4|101366.3|101251.3|101259.3|101144.3|1187
1585047600000|2020-03-24 11:00:00|101358.3|101243.3|101415.4|101300.4|101463.7|101348.7|101310.8|101195.8|1210
1585047900000|2020-03-24 11:05:00|101413.8|101298.8|101481|101366|101494.2|101379.2|101393.1|101278.1|1108
1585048200000|2020-03-24 11:10:00|101480.1|101365.1|101576.6|101461.6|101589.7|101479.1|101469|101356.2|1098
1585048500000|2020-03-24 11:15:00|101576.1|101461.1|101749.9|101648.8|101818|101703|101574|101460.9|1153
1585048800000|2020-03-24 11:20:00|101750.5|101646.8|101962.1|101866.3|102040.8|101937|101729.9|101631.2|1228
1585049100000|2020-03-24 11:25:00|101966.4|101855.5|101949.4|101865.2|102011.8|101915|101912.5|101805.6|1194
1585049400000|2020-03-24 11:30:00|101945.8|101864.2|101824.8|101709.8|101956.5|101881.2|101812.6|101697.6|1118
1585049700000|2020-03-24 11:35:00|101826.6|101711.6|101983.6|101868.6|101983.8|101868.8|101814.5|101705|1074
1585050000000|2020-03-24 11:40:00|101983.3|101868.3|102053|101946.7|102099.7|101984.7|101970.6|101855.6|1106
1585050300000|2020-03-24 11:45:00|102049.9|101948.6|101961.1|101860.6|102051|101948.6|101917.4|101831.1|1130
1585050600000|2020-03-24 11:50:00|101963.9|101856.1|101883.6|101768.6|102006.2|101902.4|101848.6|101746.1|1090
1585050900000|2020-03-24 11:55:00|101881.7|101766.7|102093.2|102002|102108.7|102022.9|101860.6|101749.9|1179
1585051200000|2020-03-24 12:00:00|102090.3|102005.4|102166.3|102051.3|102197.3|102087|102056.3|101980.3|1316
1585051500000|2020-03-24 12:05:00|102158.5|102063.7|102259.1|102182.6|102356|102241.4|102147.4|102037.1|1317
1585051800000|2020-03-24 12:10:00|102256.4|102180.7|102380.6|102265.6|102396|102288.5|102221.1|102153.7|1302
1585052100000|2020-03-24 12:15:00|102380.1|102265.1|102446.9|102339|102513.7|102398.7|102361.5|102252.2|1326
1585052400000|2020-03-24 12:20:00|102442|102342.6|102538.4|102423.4|102580.6|102465.6|102442|102331.6|1297
1585052700000|2020-03-24 12:25:00|102556.8|102441.8|102553.6|102471.9|102607.3|102519.8|102512|102400|1316
1585053000000|2020-03-24 12:30:00|102554.5|102473.3|102528.3|102413.3|102603.6|102504.4|102478.6|102363.6|1322
1585053300000|2020-03-24 12:35:00|102531.7|102416.7|102546.6|102431.6|102572.4|102457.4|102500.5|102385.5|1296
1585053600000|2020-03-24 12:40:00|102547|102432|102533.3|102418.3|102624.6|102509.6|102485.2|102370.5|1278
1585053900000|2020-03-24 12:45:00|102534.1|102419.1|102563.5|102451.4|102584|102469.2|102479.7|102379|1304
1585054200000|2020-03-24 12:50:00|102564.5|102455.1|102499.5|102384.5|102572.2|102459.6|102412.1|102310.8|1293
1585054500000|2020-03-24 12:55:00|102498.8|102383.8|102542.5|102427.5|102547.5|102435.4|102421.3|102307.1|1312
1585054800000|2020-03-24 13:00:00|102547.8|102432.8|102565.7|102474.5|102601|102522.8|102514.9|102400.8|1293
1585055100000|2020-03-24 13:05:00|102567.6|102473.7|102549.6|102469.3|102595.1|102507.1|102522.5|102448.5|1323
1585055400000|2020-03-24 13:10:00|102548.7|102465.2|102304.5|102189.5|102548.7|102480.4|102255.5|102144.8|1312
1585055700000|2020-03-24 13:15:00|102306|102191.1|102196.4|102099.7|102327.2|102212.2|102159.7|102044.7|1287
1585056000000|2020-03-24 13:20:00|102194.9|102100.9|102189.8|102083.3|102300.3|102188.5|102161.3|102056.1|1296
1585056300000|2020-03-24 13:25:00|102189.7|102083.8|102193.2|102078.8|102274.1|102184|102168|102053.6|1305
1585056600000|2020-03-24 13:30:00|102192.3|102077.3|102265.1|102150.8|102283.4|102176.5|102167.9|102059.6|1317
1585056900000|2020-03-24 13:35:00|102264.4|102149.4|102657.1|102542.1|102657.1|102543.4|102254|102139|1319
1585057200000|2020-03-24 13:40:00|102655|102540|102499.8|102384.8|102784.5|102670.2|102163.2|102048.2|1299
1585057500000|2020-03-24 13:45:00|102533.9|102418.9|101959.3|101844.3|102549|102434|101932.1|101817.1|1309
1585057800000|2020-03-24 13:50:00|101949.7|101834.7|101668.2|101553.2|102014.7|101899.7|101599.8|101514.5|1294
1585058100000|2020-03-24 13:55:00|101673|101558|101756.7|101641.7|101863.5|101748.5|101628.1|101513.1|1258
1585058400000|2020-03-24 14:00:00|101763.7|101648.7|101788|101673|101919.6|101804.6|101763.7|101648.7|1245
1585058700000|2020-03-24 14:05:00|101786.5|101671.5|101786.5|101671.5|101954.3|101839.3|101725|101610|1294
1585059000000|2020-03-24 14:10:00|101792.9|101677.9|101759.1|101644.1|101897.1|101782.1|101738.7|101623.7|1302
1585059300000|2020-03-24 14:15:00|101759.6|101644.6|101831.3|101716.3|101857.5|101742.5|101718.8|101603.8|1294
1585059600000|2020-03-24 14:20:00|101832.4|101717.4|101848.7|101746.6|101893.3|101778.3|101795.3|101680.3|1297
1585059900000|2020-03-24 14:25:00|101854.5|101739.5|102020.3|101905.3|102037.2|101922.2|101843.8|101731.3|1305
1585060200000|2020-03-24 14:30:00|102019.5|101904.5|102144.2|102029.2|102203.5|102088.5|101882.4|101810.8|1310
1585060500000|2020-03-24 14:35:00|102152.3|102037.3|102098.7|101983.7|102180|102065|102052.4|101938.2|1308
1585060800000|2020-03-24 14:40:00|102087.5|101981.5|101934.6|101819.6|102128.1|102013.1|101894.4|101788.9|1317
1585061100000|2020-03-24 14:45:00|101940.4|101825.4|101994.9|101881.9|102044.8|101938.7|101935.9|101820.9|1293
1585061400000|2020-03-24 14:50:00|101992.6|101877.6|101919|101811.1|102006.4|101894.1|101873.5|101758.5|1312
1585061700000|2020-03-24 14:55:00|101922.8|101807.8|101987.8|101880|102013.7|101944.2|101879.9|101771.2|1310
1585062000000|2020-03-24 15:00:00|101986.2|101886|102065.8|101950.8|102104.4|102007.4|101970.4|101869.1|1305
1585062300000|2020-03-24 15:05:00|102066|101951|102115.8|102021.2|102153.3|102053.2|102023.5|101926.3|1309
1585062600000|2020-03-24 15:10:00|102116.1|102020.7|102032.8|101919.4|102139.9|102056|102020.4|101918.6|1317
1585062900000|2020-03-24 15:15:00|102027.6|101922.3|101987.7|101872.7|102112.2|102008.9|101981.9|101872|1308
1585063200000|2020-03-24 15:20:00|101982.8|101873|101869.8|101754.8|101996.2|101888.3|101826.2|101737.9|1316
1585063500000|2020-03-24 15:25:00|101868.5|101753.8|101886.9|101793.7|101946.8|101832.3|101819.4|101728|1312
1585063800000|2020-03-24 15:30:00|101887.1|101792.3|101807|101692|101907|101813.5|101728.9|101624.1|1303
1585064100000|2020-03-24 15:35:00|101804.9|101689.9|101988.8|101873.8|102053.5|101938.5|101797.9|101682.9|1317
1585064400000|2020-03-24 15:40:00|101992.6|101877.6|101866.5|101757.2|102016.7|101901.7|101822.4|101736.9|1303
1585064700000|2020-03-24 15:45:00|101876.7|101761.7|101878.5|101763.5|101956.4|101841.4|101737.3|101622.3|1307
1585065000000|2020-03-24 15:50:00|101872.9|101757.9|101700.5|101585.5|101924.6|101809.6|101661.9|101546.9|1306
1585065300000|2020-03-24 15:55:00|101691.8|101576.8|101656.9|101553.7|101803.8|101688.8|101525.6|101417.5|1310
1585065600000|2020-03-24 16:00:00|101663.3|101553.6|101866.1|101751.1|101868.7|101753.7|101651|101541.7|1297
1585065900000|2020-03-24 16:05:00|101872.4|101757.4|101723.5|101608.5|101872.4|101757.4|101674.7|101559.7|1298
1585066200000|2020-03-24 16:10:00|101722.7|101607.7|101487.8|101372.8|101743.1|101628.1|101427.1|101312.1|1277
1585066500000|2020-03-24 16:15:00|101483.6|101368.6|101508.2|101393.2|101574.4|101459.4|101318.1|101203.1|1293
1585066800000|2020-03-24 16:20:00|101508.6|101393.6|101783.1|101668.1|101808.8|101693.8|101508.6|101393.6|1255
1585067100000|2020-03-24 16:25:00|101766.1|101651.1|101933.9|101818.9|102069.4|101954.4|101760.7|101645.7|1282
1585067400000|2020-03-24 16:30:00|101940.5|101825.5|101941.6|101826.6|101989.6|101874.6|101871.2|101756.2|1205
1585067700000|2020-03-24 16:35:00|101942.3|101827.3|101885.6|101770.6|101981.4|101866.4|101813.5|101698.5|1226
1585068000000|2020-03-24 16:40:00|101889.1|101774.1|101813.9|101698.9|101964.2|101849.2|101772.7|101657.7|1151
1585068300000|2020-03-24 16:45:00|101812.9|101697.9|101767|101652|101819.7|101704.7|101705.9|101590.9|1203
1585068600000|2020-03-24 16:50:00|101767.3|101652.3|101777.9|101662.9|101849.8|101734.8|101709.7|101594.7|1224
1585068900000|2020-03-24 16:55:00|101775.8|101660.8|101664.6|101577.3|101779.5|101664.5|101627.2|101525.5|1148
1585069200000|2020-03-24 17:00:00|101659.1|101584.1|101693.8|101578.8|101728.9|101614.1|101495.4|101381.1|1243
1585069500000|2020-03-24 17:05:00|101694.2|101579.2|101652.6|101537.6|101776.1|101661.1|101652.6|101537.6|1206
1585069800000|2020-03-24 17:10:00|101653.5|101538.5|101964.6|101849.6|101966.7|101851.7|101633.9|101518.9|1049
1585070100000|2020-03-24 17:15:00|101962.3|101847.3|102139|102024|102150.9|102035.9|101959.1|101844.1|1023
1585070400000|2020-03-24 17:20:00|102138.5|102023.5|102195.7|102080.7|102206.2|102091.2|102113|101998|1145
1585070700000|2020-03-24 17:25:00|102195.5|102080.5|102330.2|102215.2|102333.1|102218.1|102186.4|102071.4|1164
1585071000000|2020-03-24 17:30:00|102329|102214|102218.4|102106|102347.5|102232.5|102202|102087|1155
1585071300000|2020-03-24 17:35:00|102222.3|102107.3|102329.2|102214.2|102331.1|102216.1|102172.3|102080.9|1058
1585071600000|2020-03-24 17:40:00|102330.3|102215.3|102424.4|102309.4|102463.1|102348.1|102297|102193.9|1111
1585071900000|2020-03-24 17:45:00|102424.9|102309.9|102429.3|102314.3|102474.4|102359.4|102334.1|102219.1|1097
1585072200000|2020-03-24 17:50:00|102431|102316|102473.5|102358.5|102504.2|102389.2|102421|102306.1|1040
1585072500000|2020-03-24 17:55:00|102475.3|102360.8|102515|102420.2|102530|102421|102459.9|102344.9|1154
1585072800000|2020-03-24 18:00:00|102515.6|102421.2|102520.6|102414.2|102550.5|102468.8|102450.4|102368|1245
1585073100000|2020-03-24 18:05:00|102520.1|102415.9|102553.1|102455.4|102571.1|102492|102496.3|102409.6|1202
1585073400000|2020-03-24 18:10:00|102552.4|102456.1|102516.5|102413.6|102586.8|102493.8|102507.7|102404.1|1136
1585073700000|2020-03-24 18:15:00|102517.4|102417.5|102475.9|102360.9|102527.4|102417.5|102438.6|102323.6|1159
1585074000000|2020-03-24 18:20:00|102475.8|102360.8|102412.6|102303.3|102479.7|102364.7|102387.1|102277.8|1206
1585074300000|2020-03-24 18:25:00|102415|102300.3|102414.7|102301.2|102478.7|102363.7|102394.7|102285.1|1162
1585074600000|2020-03-24 18:30:00|102415|102301.4|102409.9|102294.9|102431.6|102316.6|102367|102256|1125
1585074900000|2020-03-24 18:35:00|102410.3|102295.3|102511.2|102396.2|102525.9|102414.9|102409.1|102294.1|1177
1585075200000|2020-03-24 18:40:00|102511.8|102396.8|102489.3|102374.3|102526|102415.9|102479.7|102365.3|1153
1585075500000|2020-03-24 18:45:00|102483.3|102368.3|102351.9|102236.9|102549.6|102441.8|102345.5|102230.5|1100
1585075800000|2020-03-24 18:50:00|102352.8|102237.8|102259.9|102144.9|102378.5|102263.5|102249.4|102134.4|1059
1585076100000|2020-03-24 18:55:00|102260.6|102145.6|101994.3|101879.3|102267.1|102152.1|101985.7|101870.7|1201
1585076400000|2020-03-24 19:00:00|101995.4|101880.4|101883.9|101775.1|102012.5|101897.5|101809|101694|1198
1585076700000|2020-03-24 19:05:00|101886.1|101771.1|101992.4|101877.4|102007.7|101892.7|101837.1|101722.1|1150
1585077000000|2020-03-24 19:10:00|101998.6|101883.6|102105.1|101990.1|102105.1|101990.1|101977.2|101862.2|1075
1585077300000|2020-03-24 19:15:00|102104.8|101989.8|102190.3|102075.3|102199.7|102084.7|102095.6|101980.6|1124
1585077600000|2020-03-24 19:20:00|102190.9|102075.9|102197.5|102082.5|102286.9|102171.9|102157|102042|1045
1585077900000|2020-03-24 19:25:00|102196.3|102081.3|102180.3|102065.3|102207.2|102092.2|102168.3|102053.3|887
1585078200000|2020-03-24 19:30:00|102181.4|102066.4|102164.5|102049.5|102188.1|102073.1|102146.2|102031.2|986
1585078500000|2020-03-24 19:35:00|102164.2|102049.2|102149.3|102034.3|102176.1|102061.1|102128.9|102014.2|1105
1585078800000|2020-03-24 19:40:00|102148.6|102033.6|102140.4|102025.4|102178.9|102063.9|102102.7|102005.1|1072
1585079100000|2020-03-24 19:45:00|102140.1|102025.1|102153.2|102038.2|102176.2|102061.2|102124.7|102016.4|1060
1585079400000|2020-03-24 19:50:00|102152.7|102037.7|102117.7|102002.7|102166.3|102051.3|102107.8|101997.4|1079
1585079700000|2020-03-24 19:55:00|102117.6|102002.6|101678|101563|102159.8|102044.8|101485.9|101370.9|1163
1585080000000|2020-03-24 20:00:00|101694|101579|101710.3|101595.3|101774.9|101659.9|101666.2|101551.2|1054
1585080300000|2020-03-24 20:05:00|101711.1|101596.1|101719.6|101604.6|101732.1|101617.1|101695.6|101580.6|831
1585080600000|2020-03-24 20:10:00|101720|101605|101602.1|101487.1|101733.7|101618.7|101581.8|101466.8|792
1585080900000|2020-03-24 20:15:00|101601.8|101486.8|101724.9|101609.9|101765.4|101650.4|101590|101475|666
1585081200000|2020-03-24 20:20:00|101725.3|101610.3|101545.4|101430.4|101729.4|101614.4|101446.2|101331.2|805
1585081500000|2020-03-24 20:25:00|101550.3|101435.3|101461.4|101346.4|101562.8|101447.8|101444.4|101329.4|916
1585081800000|2020-03-24 20:30:00|101461.7|101346.7|101472.1|101357.1|101515.8|101400.8|101435.5|101320.5|801
1585082100000|2020-03-24 20:35:00|101473.2|101358.2|101456.9|101341.9|101512|101397|101436|101321|592
1585082400000|2020-03-24 20:40:00|101461.6|101346.6|101467.6|101352.6|101557|101442|101445.2|101330.2|922
1585082700000|2020-03-24 20:45:00|101477.2|101362.2|101363.7|101248.7|101514.6|101399.6|101349.7|101234.7|1114
1585083000000|2020-03-24 20:50:00|101356.8|101241.8|101329.5|101214.5|101378.5|101263.5|101304.6|101189.6|900
1585083300000|2020-03-24 20:55:00|101329.3|101214.3|101430.5|101315.5|101439.5|101324.5|101207.8|101092.8|590
1585083600000|2020-03-24 21:00:00|101416.9|101301.9|101533.9|101418.9|101550.4|101435.4|101403.3|101288.3|109
1585083900000|2020-03-24 21:05:00|101534.3|101419.3|101573.9|101458.9|101601.7|101486.7|101482.6|101367.6|312
1585084200000|2020-03-24 21:10:00|101537.1|101422.1|101482.6|101367.6|101614.9|101499.9|101437|101322|352
1585084500000|2020-03-24 21:15:00|101480.6|101365.6|101484.6|101369.6|101487.3|101372.3|101400.9|101285.9|196
1585084800000|2020-03-24 21:20:00|101387.9|101272.9|101434.5|101319.5|101480|101365|101380.2|101265.2|155
1585085100000|2020-03-24 21:25:00|101408.5|101293.5|101422.5|101307.5|101485.7|101370.7|101375.2|101260.2|173
1585085400000|2020-03-24 21:30:00|101432.5|101317.5|101354.8|101239.8|101480|101365|101321.6|101206.6|232
1585085700000|2020-03-24 21:35:00|101353.9|101238.9|101356.4|101241.4|101400.3|101285.3|101306.3|101191.3|364
1585086000000|2020-03-24 21:40:00|101355.9|101240.9|101289.1|101174.1|101358|101243|101226|101111|377
1585086300000|2020-03-24 21:45:00|101290.7|101175.7|101334.5|101219.5|101411.4|101296.4|101261|101146|555
1585086600000|2020-03-24 21:50:00|101339.1|101224.1|101313.6|101198.6|101368.7|101253.7|101301.7|101186.7|463
1585086900000|2020-03-24 21:55:00|101321.8|101206.8|101340.4|101225.4|101383.1|101268.1|101305.9|101190.9|415
1585087200000|2020-03-24 22:00:00|101327.2|101212.2|101278.1|101163.1|101396.9|101281.9|101243.4|101128.4|926
1585087500000|2020-03-24 22:05:00|101278.6|101163.6|101251.2|101136.2|101293.3|101178.3|101228.4|101113.4|640
1585087800000|2020-03-24 22:10:00|101255.1|101140.1|101257.3|101142.3|101292.7|101177.7|101243.6|101128.6|650
1585088100000|2020-03-24 22:15:00|101258.3|101143.3|101256|101141|101278.1|101163.1|101231.3|101116.3|598
1585088400000|2020-03-24 22:20:00|101254.1|101139.1|101243|101128|101286.7|101171.7|101232.2|101117.2|623
1585088700000|2020-03-24 22:25:00|101234.1|101119.1|101174|101059|101248.8|101133.8|101146.9|101031.9|928
1585089000000|2020-03-24 22:30:00|101176.4|101061.4|101164.6|101049.6|101220.1|101105.1|101161.8|101046.8|689
1585089300000|2020-03-24 22:35:00|101172.9|101057.9|101129|101014|101190.9|101075.9|101095.2|100980.2|890
1585089600000|2020-03-24 22:40:00|101132.5|101017.5|101170.3|101055.3|101189.9|101074.9|101062.7|100947.7|949
1585089900000|2020-03-24 22:45:00|101171.1|101056.1|101152|101037|101202.9|101087.9|101137.6|101022.6|874
1585090200000|2020-03-24 22:50:00|101150.7|101035.7|101161.8|101046.8|101174.4|101059.4|101140.1|101025.1|826
1585090500000|2020-03-24 22:55:00|101162.4|101047.4|101124|101009|101163.6|101048.6|101110.3|100995.3|856
1585090800000|2020-03-24 23:00:00|101123.7|101008.7|101148.8|101033.8|101183.4|101068.4|101110|100995|827
1585091100000|2020-03-24 23:05:00|101162|101047|101127.4|101012.4|101173.2|101058.2|101102.2|100987.2|802
1585091400000|2020-03-24 23:10:00|101128|101013|101137.5|101022.5|101156.3|101041.3|101096.9|100981.9|856
1585091700000|2020-03-24 23:15:00|101141.2|101026.2|101147.2|101032.2|101158.3|101061.9|101119.6|101004.6|787
1585092000000|2020-03-24 23:20:00|101148.2|101033.2|101196.5|101081.5|101198.7|101083.7|101137.2|101022.2|929
1585092300000|2020-03-24 23:25:00|101195.7|101080.7|101191.1|101076.1|101223.4|101108.4|101187.6|101072.6|937
1585092600000|2020-03-24 23:30:00|101191.5|101076.5|101174.7|101059.7|101229.4|101114.4|101155.2|101040.2|1031
1585092900000|2020-03-24 23:35:00|101175.7|101060.7|101241.2|101126.2|101251.1|101136.1|101167.5|101052.5|962
1585093200000|2020-03-24 23:40:00|101241.1|101126.1|101173|101058|101251.6|101136.6|101171.9|101056.9|1140
1585093500000|2020-03-24 23:45:00|101173.6|101058.6|101170.7|101055.7|101181|101066|101159.2|101044.2|849
1585093800000|2020-03-24 23:50:00|101169|101054|101179.4|101064.4|101188|101073|101156.3|101041.3|786
1585094100000|2020-03-24 23:55:00|101179.5|101064.5|101311.8|101196.8|101315.8|101200.8|101165.8|101050.8|1099
1585094400000|2020-03-25 00:00:00|101332.5|101217.5|101334.3|101219.3|101400|101285|101273.5|101158.5|1212
1585094700000|2020-03-25 00:05:00|101335.2|101220.2|101299.3|101184.3|101408.3|101293.3|101255.4|101140.4|1178
1585095000000|2020-03-25 00:10:00|101295.3|101180.3|101299.5|101184.5|101313.4|101198.4|101253.2|101138.2|1167
1585095300000|2020-03-25 00:15:00|101300.2|101185.2|101361.5|101246.5|101369.6|101254.6|101260.1|101145.1|1088
1585095600000|2020-03-25 00:20:00|101361.2|101246.2|101345|101230|101409|101294|101283.8|101168.8|1147
1585095900000|2020-03-25 00:25:00|101340.6|101225.6|101345.1|101230.1|101367.2|101252.2|101307.3|101192.3|1114
1585096200000|2020-03-25 00:30:00|101345.2|101230.2|101355.2|101240.2|101434.6|101319.6|101307.7|101192.7|1143
1585096500000|2020-03-25 00:35:00|101358|101243|101346.7|101231.7|101458.3|101343.3|101327.9|101212.9|1146
1585096800000|2020-03-25 00:40:00|101343.4|101228.4|101304.6|101189.6|101379.9|101264.9|101301.4|101186.4|1114
1585097100000|2020-03-25 00:45:00|101313.8|101198.8|101331.7|101216.7|101346.1|101231.1|101297.3|101182.3|1117
1585097400000|2020-03-25 00:50:00|101333.1|101218.1|101383.3|101268.3|101628.3|101513.3|101328.8|101213.8|1295
1585097700000|2020-03-25 00:55:00|101383.9|101268.9|101385.2|101270.2|101462.8|101347.8|101349.5|101234.5|1226
1585098000000|2020-03-25 01:00:00|101386.1|101271.1|101311.7|101196.7|101403.9|101288.9|101300.7|101185.7|1264
1585098300000|2020-03-25 01:05:00|101308.2|101193.2|101311.9|101196.9|101353.7|101238.7|101251.9|101136.9|1172
1585098600000|2020-03-25 01:10:00|101312.9|101197.9|101312.6|101197.6|101349.5|101234.5|101273.2|101158.2|1143
1585098900000|2020-03-25 01:15:00|101313|101198|101386.5|101271.5|101396.4|101281.4|101294.1|101179.1|1099
1585099200000|2020-03-25 01:20:00|101388.2|101273.2|101347.5|101232.5|101414.1|101299.1|101309.5|101194.5|1065
1585099500000|2020-03-25 01:25:00|101344.7|101229.7|101314.4|101199.4|101347.7|101232.7|101264.7|101149.7|1108
1585099800000|2020-03-25 01:30:00|101313.9|101198.9|101312.8|101197.8|101337|101222|101257.3|101142.3|1110
1585100100000|2020-03-25 01:35:00|101314|101199|101334.9|101219.9|101383.3|101268.3|101305.3|101190.3|1069
1585100400000|2020-03-25 01:40:00|101334.4|101219.4|101332.1|101217.1|101363.9|101248.9|101313.9|101198.9|944
1585100700000|2020-03-25 01:45:00|101331.6|101216.6|101278.5|101163.5|101343.8|101228.8|101273.4|101158.4|1018
1585101000000|2020-03-25 01:50:00|101278.2|101163.2|101289.6|101174.6|101301.1|101186.1|101270.9|101155.9|1038
1585101300000|2020-03-25 01:55:00|101290.2|101175.2|101201.5|101086.5|101296|101181|101162.8|101047.8|1135
1585101600000|2020-03-25 02:00:00|101200.6|101085.6|101195.6|101080.6|101236.9|101121.9|101140.3|101025.3|1179
1585101900000|2020-03-25 02:05:00|101195.3|101080.3|101226.8|101111.8|101236.8|101121.8|101150|101035|1121
1585102200000|2020-03-25 02:10:00|101230|101115|101177|101062|101232.2|101117.2|101136.5|101021.5|1113
1585102500000|2020-03-25 02:15:00|101175.8|101060.8|101162.7|101047.7|101199.3|101084.3|101135.6|101020.6|1134
1585102800000|2020-03-25 02:20:00|101163.1|101048.1|101126.5|101011.5|101169.9|101054.9|101098.8|100983.8|843
1585103100000|2020-03-25 02:25:00|101126.4|101011.4|101127.9|101012.9|101136.1|101021.1|101078.4|100963.4|841
1585103400000|2020-03-25 02:30:00|101130.1|101015.1|101127.7|101012.7|101151.3|101036.3|101124|101009|897
1585103700000|2020-03-25 02:35:00|101128.8|101013.8|101154.4|101039.4|101179.7|101064.7|101119|101004|938
1585104000000|2020-03-25 02:40:00|101153.5|101038.5|101159.7|101044.7|101185.4|101070.4|101118|101003|1007
1585104300000|2020-03-25 02:45:00|101160.8|101045.8|101115.3|101000.3|101162.5|101047.5|101105.8|100990.8|997
1585104600000|2020-03-25 02:50:00|101112.6|100997.6|101084|100969|101117.8|101002.8|101061.4|100946.4|951
1585104900000|2020-03-25 02:55:00|101081|100966|100962.7|100847.7|101082.1|100967.1|100953.4|100838.4|989
1585105200000|2020-03-25 03:00:00|100961.6|100846.6|100997.5|100882.5|101016.8|100901.8|100958.1|100843.1|1098
1585105500000|2020-03-25 03:05:00|100996.1|100881.1|101015.4|100900.4|101041.5|100926.5|100987.5|100872.5|1147
1585105800000|2020-03-25 03:10:00|101014.5|100899.5|101046.7|100931.7|101052.9|100937.9|101003.4|100888.4|1063
1585106100000|2020-03-25 03:15:00|101046.5|100931.5|101030.8|100915.8|101067.5|100952.5|101022|100907|1047
1585106400000|2020-03-25 03:20:00|101031.6|100916.6|101015.6|100900.6|101050.6|100935.6|100989.6|100874.6|1025
1585106700000|2020-03-25 03:25:00|101013|100898|101027.8|100912.8|101041.4|100926.4|101004.4|100889.4|1077
1585107000000|2020-03-25 03:30:00|101030|100915|101030.2|100915.2|101040.6|100925.6|100996.9|100881.9|1026
1585107300000|2020-03-25 03:35:00|101031.6|100916.6|101011.9|100896.9|101034.7|100919.7|100979.9|100864.9|814
1585107600000|2020-03-25 03:40:00|101008.4|100893.4|101012.6|100897.6|101026|100911|100970.2|100855.2|940
1585107900000|2020-03-25 03:45:00|101014.1|100899.1|101039.8|100924.8|101047.2|100932.2|100989.7|100874.7|984
1585108200000|2020-03-25 03:50:00|101037|100922|101081.5|100966.5|101101.7|100986.7|101028|100913|958
1585108500000|2020-03-25 03:55:00|101081.4|100966.4|101067.9|100952.9|101094.6|100979.6|101056.7|100941.7|990
1585108800000|2020-03-25 04:00:00|101068.4|100953.4|101080|100965|101103|100988|101061.4|100946.4|958
1585109100000|2020-03-25 04:05:00|101081|100966|101073|100958|101095.8|100980.8|101071.7|100956.7|966
1585109400000|2020-03-25 04:10:00|101072.9|100957.9|101075.8|100960.8|101096.3|100981.3|101061.6|100946.6|910
1585109700000|2020-03-25 04:15:00|101079.8|100964.8|101048.5|100933.5|101090.4|100975.4|101040.3|100925.3|964
1585110000000|2020-03-25 04:20:00|101042.6|100927.6|101049.3|100934.3|101067.1|100952.1|101019|100904|1001
1585110300000|2020-03-25 04:25:00|101051.6|100936.6|101073|100958|101085.7|100970.7|101049.5|100934.5|909
1585110600000|2020-03-25 04:30:00|101078.8|100963.8|101086|100971|101095.5|100980.5|101069.4|100954.4|811
1585110900000|2020-03-25 04:35:00|101085.8|100970.8|101125.9|101010.9|101132.3|101017.3|101060.9|100945.9|913
1585111200000|2020-03-25 04:40:00|101121.6|101006.6|101109.6|100994.6|101143.6|101028.6|101079.6|100964.6|1055
1585111500000|2020-03-25 04:45:00|101114.4|100999.4|101131.6|101016.6|101134.3|101019.3|101097.8|100982.8|1020
1585111800000|2020-03-25 04:50:00|101131.7|101016.7|101076.7|100961.7|101134.3|101019.3|101066.2|100951.2|1022
1585112100000|2020-03-25 04:55:00|101076|100961|101057.2|100942.2|101116.3|101001.3|101048.9|100933.9|1071
1585112400000|2020-03-25 05:00:00|101057.1|100942.1|101126.9|101011.9|101138.1|101023.1|100880.7|100765.7|1149
1585112700000|2020-03-25 05:05:00|101126.5|101011.5|101132|101017|101139.5|101024.5|101057.7|100942.7|981
1585113000000|2020-03-25 05:10:00|101131.5|101016.5|101016.4|100901.4|101140.5|101025.5|101004.2|100889.2|1089
1585113300000|2020-03-25 05:15:00|101018|100903|101037.2|100922.2|101059.4|100944.4|101007.8|100892.8|1128
1585113600000|2020-03-25 05:20:00|101037.1|100922.1|101143.3|101028.3|101194.6|101079.6|101034|100919|1034
1585113900000|2020-03-25 05:25:00|101142.1|101027.1|101136.9|101021.9|101177.7|101062.7|101133.1|101018.1|872
1585114200000|2020-03-25 05:30:00|101137.5|101022.5|101090.1|100975.1|101137.5|101022.5|101087.9|100972.9|879
1585114500000|2020-03-25 05:35:00|101090.6|100975.6|101060.3|100945.3|101103.9|100988.9|101057|100942|806
1585114800000|2020-03-25 05:40:00|101056.4|100941.4|100992|100877|101056.4|100941.4|100982.1|100867.1|1023
1585115100000|2020-03-25 05:45:00|100995.1|100880.1|100983.5|100868.5|101027.4|100912.4|100969.5|100854.5|1015
1585115400000|2020-03-25 05:50:00|100994.6|100879.6|100991.5|100876.5|101023.7|100908.7|100985.7|100870.7|923
1585115700000|2020-03-25 05:55:00|100994|100879|100974.7|100859.7|101016.1|100901.1|100945|100830|1046
1585116000000|2020-03-25 06:00:00|100972.9|100857.9|100953.5|100838.5|101006.6|100891.6|100930.8|100815.8|1208
1585116300000|2020-03-25 06:05:00|100953.6|100838.6|100945|100830|101000.3|100885.3|100916.1|100801.1|1245
1585116600000|2020-03-25 06:10:00|100948.7|100833.7|100964.4|100849.4|100994.9|100879.9|100941.1|100826.1|1172
1585116900000|2020-03-25 06:15:00|100965.2|100850.2|100978.7|100863.7|100980.8|100865.8|100939.1|100824.1|1083
1585117200000|2020-03-25 06:20:00|100977.6|100862.6|100973.6|100858.6|100995.1|100880.1|100955.3|100840.3|1182
1585117500000|2020-03-25 06:25:00|100974.5|100859.5|100985.2|100870.2|100995.4|100880.4|100969|100854|1119
1585117800000|2020-03-25 06:30:00|100982.7|100867.7|101003|100888|101026.1|100911.1|100946.2|100831.2|1045
1585118100000|2020-03-25 06:35:00|101001.7|100886.7|101056.4|100941.4|101063|100948|100982|100867|1082
1585118400000|2020-03-25 06:40:00|101058.4|100943.4|101063.7|100948.7|101082.1|100967.1|101001.8|100886.8|1074
1585118700000|2020-03-25 06:45:00|101064.6|100949.6|101064.6|100949.6|101077.1|100962.1|101041|100926|933
1585119000000|2020-03-25 06:50:00|101062.1|100947.1|101068.3|100953.3|101079.6|100964.6|101033.6|100918.6|968
1585119300000|2020-03-25 06:55:00|101069.6|100954.6|101138.3|101023.3|101147|101032|100989.6|100874.6|1137
1585119600000|2020-03-25 07:00:00|101138.5|101023.5|101049.8|100934.8|101203.5|101088.5|100981.6|100866.6|1313
1585119900000|2020-03-25 07:05:00|101050.3|100935.3|101050.8|100935.8|101093.9|100978.9|100979.5|100864.5|1309
1585120200000|2020-03-25 07:10:00|101053.1|100938.1|101038.6|100923.6|101066.4|100951.4|101011.3|100896.3|1296
1585120500000|2020-03-25 07:15:00|101034.8|100919.8|100978.9|100863.9|101063.7|100948.7|100973.6|100858.6|1243
1585120800000|2020-03-25 07:20:00|100980.7|100865.7|100988.6|100873.6|101040.3|100925.3|100970.6|100855.6|1220
1585121100000|2020-03-25 07:25:00|100989.8|100874.8|101005.8|100920.6|101027.7|100928.2|100968.1|100861.3|1251
1585121400000|2020-03-25 07:30:00|101015.6|100919.2|101009.1|100917.7|101037.1|100957|100988.1|100908.6|1245
1585121700000|2020-03-25 07:35:00|101007.1|100920.2|100987.5|100872.5|101016.5|100939.1|100837.5|100735.8|1298
1585122000000|2020-03-25 07:40:00|100985.1|100874|101024.3|100930.7|101046.3|100948.8|100960.5|100859|1293
1585122300000|2020-03-25 07:45:00|101028.9|100923.6|101058.4|100943.4|101078.6|100965.5|101004.6|100889.6|1278
1585122600000|2020-03-25 07:50:00|101054.7|100939.7|100920.1|100805.1|101073.3|100963.1|100893.9|100778.9|1233
1585122900000|2020-03-25 07:55:00|100915.7|100800.7|101031.7|100916.7|101055.2|100940.2|100913.9|100798.9|1301
1585123200000|2020-03-25 08:00:00|101032.7|100917.7|101074.3|100959.3|101186.7|101071.7|100955.5|100840.5|1303
1585123500000|2020-03-25 08:05:00|101076.2|100961.2|101027|100912|101097.6|100985.4|100996.1|100881.1|1314
1585123800000|2020-03-25 08:10:00|101028.2|100913.2|101057.6|100942.6|101087.3|100982.9|101009.3|100908.9|1315
1585124100000|2020-03-25 08:15:00|101051.8|100947.3|100891.3|100802.4|101060.3|100953.7|100890.1|100802.4|1324
1585124400000|2020-03-25 08:20:00|100889.7|100802.2|100813.2|100698.2|100940|100835.8|100687.8|100590.3|1302
1585124700000|2020-03-25 08:25:00|100813.4|100698.4|100594.7|100479.7|100815.2|100700.2|100551.2|100436.2|1307
1585125000000|2020-03-25 08:30:00|100594.9|100479.9|100620.1|100514|100665.4|100559.4|100536.3|100455|1272
1585125300000|2020-03-25 08:35:00|100619.9|100513.8|100613.8|100498.8|100628.8|100526.5|100487.1|100372.1|1311
1585125600000|2020-03-25 08:40:00|100613.1|100498.1|100561|100455.4|100645.4|100530.4|100543.8|100433.7|1300
1585125900000|2020-03-25 08:45:00|100561.8|100462.9|100579.4|100477.1|100634.3|100553.6|100501.9|100419.8|1303
1585126200000|2020-03-25 08:50:00|100577.9|100479.1|100519.6|100420.8|100593.7|100516.3|100455.4|100352.2|1306
1585126500000|2020-03-25 08:55:00|100525.9|100419.8|100538.5|100436.2|100589.5|100474.5|100470.1|100373.9|1234
1585126800000|2020-03-25 09:00:00|100539.7|100435.4|100527.7|100425.6|100587.6|100484.6|100517.5|100422|1257
1585127100000|2020-03-25 09:05:00|100525.4|100423.3|100531.2|100416.2|100582.6|100489.8|100483.5|100377.7|1307
1585127400000|2020-03-25 09:10:00|100534.4|100419.4|100586.4|100486.2|100604.7|100492.3|100495.6|100380.6|1299
1585127700000|2020-03-25 09:15:00|100587.6|100485.1|100588.7|100482.9|100602.1|100506.1|100518.2|100407.7|1289
1585128000000|2020-03-25 09:20:00|100590.9|100485.7|100630.7|100550|100648.6|100564.7|100587.8|100483.1|1289
1585128300000|2020-03-25 09:25:00|100628.1|100550.1|100668.5|100565.9|100714.5|100607.7|100611.8|100497.5|1180
1585128600000|2020-03-25 09:30:00|100670.4|100566.3|100589|100482.7|100686.1|100582.3|100570.2|100455.2|1176
1585128900000|2020-03-25 09:35:00|100588.4|100482.1|100511.5|100396.5|100669|100554|100470.8|100355.8|1276
1585129200000|2020-03-25 09:40:00|100516.4|100401.4|100653.2|100538.2|100653.2|100538.2|100449.3|100334.3|1291
1585129500000|2020-03-25 09:45:00|100617.6|100502.6|100720.2|100605.2|100755.1|100640.1|100593.4|100478.4|1278
1585129800000|2020-03-25 09:50:00|100720.4|100605.4|100794.4|100705.1|100830.8|100735.1|100702.2|100587.2|1292
1585130100000|2020-03-25 09:55:00|100793.5|100705.3|100798.8|100683.8|100856.6|100741.6|100759.5|100646.6|1283
1585130400000|2020-03-25 10:00:00|100798.7|100683.7|100739|100644.7|100813.1|100698.1|100698|100583|1306
1585130700000|2020-03-25 10:05:00|100740.2|100643.4|100738.5|100623.5|100803.9|100717.5|100704.2|100590.5|1235
1585131000000|2020-03-25 10:10:00|100735.2|100620.2|100705.3|100600.9|100782.3|100669.1|100669.7|100590.8|1285
1585131300000|2020-03-25 10:15:00|100702.8|100598.8|100630.5|100532.2|100716.4|100604.7|100601.8|100492.8|1307
1585131600000|2020-03-25 10:20:00|100631.6|100524.1|100605.9|100490.9|100685.1|100570.1|100586.8|100471.8|1311
1585131900000|2020-03-25 10:25:00|100607.1|100492.1|100589.7|100474.7|100699.3|100584.3|100550.9|100435.9|1299
1585132200000|2020-03-25 10:30:00|100591|100476|100660.4|100549.2|100728.1|100613.1|100589|100474|1290
1585132500000|2020-03-25 10:35:00|100661.2|100547.8|100907.8|100792.8|100938.4|100823.4|100647.6|100533.4|1312
1585132800000|2020-03-25 10:40:00|100905|100790|100903.7|100788.7|100976.1|100861.1|100765.9|100650.9|1289
1585133100000|2020-03-25 10:45:00|100903.4|100788.4|101031.2|100916.2|101065.7|100950.7|100903.4|100788.4|1303
1585133400000|2020-03-25 10:50:00|101076.6|100961.6|101206.3|101091.3|101375.7|101260.7|101004.8|100889.8|1292
1585133700000|2020-03-25 10:55:00|101211|101096|101256.5|101141.5|101305.5|101190.5|101166.6|101051.6|1228
1585134000000|2020-03-25 11:00:00|101262.9|101147.9|101260.7|101145.7|101351.5|101236.5|101225.2|101110.2|1264
1585134300000|2020-03-25 11:05:00|101258.8|101143.8|101179.6|101064.6|101260.6|101145.6|101040|100925|1311
1585134600000|2020-03-25 11:10:00|101180.6|101065.6|101187.2|101072.2|101218.5|101103.5|101080.1|100965.1|1301
1585134900000|2020-03-25 11:15:00|101185.3|101070.3|101164.2|101049.2|101202.2|101087.2|101119|101004|1307
1585135200000|2020-03-25 11:20:00|101163.2|101048.2|101036.1|100921.1|101173.6|101058.6|100997.3|100882.3|1284
1585135500000|2020-03-25 11:25:00|101035.9|100920.9|100755.7|100640.7|101035.9|100924.2|100726.7|100611.7|1280
1585135800000|2020-03-25 11:30:00|100756.1|100641.1|100762.8|100647.8|100793.3|100685.7|100700.3|100585.3|1285
1585136100000|2020-03-25 11:35:00|100788.5|100673.5|100918.9|100803.9|100953.4|100838.4|100755.9|100652.2|1276
1585136400000|2020-03-25 11:40:00|100917.8|100802.8|101009.3|100894.3|101032.1|100917.1|100910.5|100795.5|1296
1585136700000|2020-03-25 11:45:00|101008.8|100893.8|101030.6|100930.4|101033.1|100936.5|100938.5|100823.5|1239
1585137000000|2020-03-25 11:50:00|101031|100936.2|101230|101115|101248|101133|101030.3|100933.9|1250
1585137300000|2020-03-25 11:55:00|101240.7|101125.7|101355.4|101240.4|101411|101296|101201.4|101086.4|1264
1585137600000|2020-03-25 12:00:00|101348.9|101233.9|101188.4|101073.4|101354.3|101241.6|101187.9|101072.9|1315
1585137900000|2020-03-25 12:05:00|101187.4|101072.4|101139.2|101024.2|101198.3|101083.3|101093.8|100978.8|1236
1585138200000|2020-03-25 12:10:00|101136.6|101021.6|101072.8|100957.8|101178.1|101063.1|101055.1|100940.1|1258
1585138500000|2020-03-25 12:15:00|101072.9|100957.9|101146|101031|101163.4|101048.4|101055.5|100941.8|1261
1585138800000|2020-03-25 12:20:00|101149.4|101034.4|101266|101152.9|101376.5|101261.5|101066.2|100951.2|1266
1585139100000|2020-03-25 12:25:00|101267.3|101152.8|101253.1|101138.1|101343.7|101228.7|101241.9|101126.9|1129
1585139400000|2020-03-25 12:30:00|101251.5|101136.5|101137.5|101022.5|101277.4|101162.4|101076|100961|1233
1585139700000|2020-03-25 12:35:00|101135.2|101020.2|101226.3|101111.3|101289.6|101174.6|101130.7|101015.7|1274
1585140000000|2020-03-25 12:40:00|101213.8|101098.8|101174|101059|101219.7|101104.7|101106.4|100993.8|1311
1585140300000|2020-03-25 12:45:00|101179.9|101064.9|101185.2|101070.2|101227.5|101112.5|101134.8|101019.8|1303
1585140600000|2020-03-25 12:50:00|101181.7|101066.7|101228.6|101113.6|101316.9|101201.9|101143.1|101028.5|1305
1585140900000|2020-03-25 12:55:00|101230.8|101115.8|101260.8|101145.8|101268.3|101167.8|101127|101012|1225
1585141200000|2020-03-25 13:00:00|101259.4|101144.4|101401.2|101286.2|101401.2|101286.9|101252.6|101144.4|1249
1585141500000|2020-03-25 13:05:00|101399|101284.4|101425.6|101322|101453.6|101338.6|101330.2|101215.2|1282
1585141800000|2020-03-25 13:10:00|101427.9|101320.5|101309.3|101194.3|101437.9|101325.6|101218|101103|1312
1585142100000|2020-03-25 13:15:00|101304.4|101189.4|101388.4|101273.4|101397.5|101282.5|101289.6|101174.6|1259
1585142400000|2020-03-25 13:20:00|101388.9|101273.9|101392.1|101280.7|101418.8|101323.9|101337.7|101222.7|1300
1585142700000|2020-03-25 13:25:00|101389.9|101276.1|101323.5|101208.5|101413.7|101300.4|101321|101206|1315
1585143000000|2020-03-25 13:30:00|101321.6|101206.6|101430.7|101324.9|101460.9|101349.4|101309.8|101194.8|1304
1585143300000|2020-03-25 13:35:00|101425.1|101322.4|101382.6|101290.8|101476.1|101377.4|101305.9|101190.9|1312
1585143600000|2020-03-25 13:40:00|101382.5|101296.7|101446.8|101331.8|101455.1|101340.1|101343.3|101235.1|1312
1585143900000|2020-03-25 13:45:00|101447.1|101332.1|101628.4|101517.9|101677.6|101569.7|101426.1|101311.1|1318
1585144200000|2020-03-25 13:50:00|101624.4|101512.3|101731.6|101619.4|101759.4|101649.1|101592|101477|1313
1585144500000|2020-03-25 13:55:00|101732.3|101617.3|101759.5|101644.5|101802.5|101689.7|101674.4|101559.4|1312
1585144800000|2020-03-25 14:00:00|101758.2|101643.2|101700.9|101600.4|101802.1|101695.5|101686.5|101588.7|1308
1585145100000|2020-03-25 14:05:00|101703.1|101596.5|101586.3|101471.3|101722.2|101607.2|101516.4|101401.4|1300
1585145400000|2020-03-25 14:10:00|101581|101466|101734.4|101619.4|101777.8|101662.8|101564.3|101451.9|1302
1585145700000|2020-03-25 14:15:00|101736|101621|101807.2|101692.2|101892.6|101777.6|101684.4|101593.5|1304
1585146000000|2020-03-25 14:20:00|101806.4|101691.4|101907|101792|102045.7|101930.7|101780.4|101665.4|1289
1585146300000|2020-03-25 14:25:00|101905.8|101790.8|101663.4|101548.4|101906.8|101791.8|101617.8|101518.2|1292
1585146600000|2020-03-25 14:30:00|101663.3|101548.3|101800.7|101685.7|101800.7|101685.7|101639.6|101525.3|1309
1585146900000|2020-03-25 14:35:00|101799.1|101684.1|101917.2|101802.2|101931.4|101816.4|101723.2|101613.8|1299
1585147200000|2020-03-25 14:40:00|101918.2|101803.2|101818|101703|101957.7|101842.7|101782.4|101668.4|1286
1585147500000|2020-03-25 14:45:00|101822.4|101707.4|101821.8|101706.8|101853|101738|101792.3|101677.3|1297
1585147800000|2020-03-25 14:50:00|101820|101705|101695|101583.7|101831.3|101716.3|101656.3|101564.9|1275
1585148100000|2020-03-25 14:55:00|101694.5|101584.1|101802.5|101687.5|101805.8|101690.8|101587.2|101519.1|1260
1585148400000|2020-03-25 15:00:00|101802.9|101687.9|101948|101833|101981|101867.6|101735.8|101631.7|1269
1585148700000|2020-03-25 15:05:00|101955.3|101841.2|101986.9|101871.9|101992.9|101915.9|101922.5|101810.5|1305
1585149000000|2020-03-25 15:10:00|101986.6|101878.1|102141.9|102026.9|102197.2|102082.2|101947.2|101832.2|1262
1585149300000|2020-03-25 15:15:00|102148.6|102033.6|102096.6|101985.7|102168.5|102079.8|102091.2|101985.2|1294
1585149600000|2020-03-25 15:20:00|102099.6|101986.4|102127.6|102022.1|102155.9|102043.3|102096.6|101983.8|1303
1585149900000|2020-03-25 15:25:00|102128.1|102020.3|102015.3|101900.3|102167.1|102052.1|101969.5|101865.1|1278
1585150200000|2020-03-25 15:30:00|102017.4|101902.4|102129.1|102040|102155.1|102071.8|102017.4|101902.4|1270
1585150500000|2020-03-25 15:35:00|102127.7|102040.9|102138.7|102041.4|102157|102072.4|102095.3|102011|1310
1585150800000|2020-03-25 15:40:00|102135.7|102040.9|102042.2|101933.3|102143|102045.3|101976.8|101861.8|1309
1585151100000|2020-03-25 15:45:00|102046.9|101931.9|101970.6|101855.6|102073.9|101958.9|101917.5|101805|1307
1585151400000|2020-03-25 15:50:00|101969.1|101854.1|102087.5|101986.9|102098.2|101990.9|101899.4|101808.8|1275
1585151700000|2020-03-25 15:55:00|102087.9|101986.6|101826.3|101720.8|102097.7|101996.6|101805.1|101690.7|1299
1585152000000|2020-03-25 16:00:00|101827.8|101723.5|101776.1|101661.1|101879.2|101773.5|101751.3|101636.3|1317
1585152300000|2020-03-25 16:05:00|101776.5|101661.5|101664.7|101549.7|101786.2|101671.2|101539|101424|1309
1585152600000|2020-03-25 16:10:00|101665.2|101550.2|101678.3|101563.3|101789.7|101674.7|101650.5|101535.5|1312
1585152900000|2020-03-25 16:15:00|101681.2|101566.2|101692.7|101577.7|101779.7|101664.7|101668.2|101553.2|1289
1585153200000|2020-03-25 16:20:00|101688.4|101573.4|101624.4|101509.4|101693.5|101578.5|101538.7|101423.7|1296
1585153500000|2020-03-25 16:25:00|101622.4|101507.4|101415|101300|101659.3|101544.3|101363.6|101248.6|1242
1585153800000|2020-03-25 16:30:00|101415.8|101300.8|101452|101337|101529.4|101414.4|101398.6|101283.6|1248
1585154100000|2020-03-25 16:35:00|101453|101338|101365.9|101250.9|101462.9|101347.9|101341.1|101226.1|1161
1585154400000|2020-03-25 16:40:00|101384.6|101269.6|101343|101228|101394.9|101279.9|101323.8|101208.8|1315
1585154700000|2020-03-25 16:45:00|101340.3|101225.3|101350.5|101235.5|101360.4|101245.4|101203.3|101088.3|1806
1585155000000|2020-03-25 16:50:00|101351.3|101236.3|101239.6|101131.5|101388.9|101287|101238.1|101125.1|1794
1585155300000|2020-03-25 16:55:00|101236.8|101128.2|101323.8|101208.8|101334.2|101228.9|101206.6|101114.8|1993
1585155600000|2020-03-25 17:00:00|101318.9|101203.9|101378.3|101263.3|101387.8|101282.2|101275.6|101178.1|1913
1585155900000|2020-03-25 17:05:00|101377.6|101262.6|101397.3|101288.8|101445.5|101339.3|101352.7|101243.4|1833
1585156200000|2020-03-25 17:10:00|101395.4|101285.1|101375.1|101260.1|101397.1|101290|101328.8|101216|1659
1585156500000|2020-03-25 17:15:00|101375.3|101260.3|101259.4|101167|101380.9|101272.1|101255.7|101158.5|1677
1585156800000|2020-03-25 17:20:00|101258.2|101168|101151.3|101040.5|101271.1|101169.6|101098.7|100999.8|1888
1585157100000|2020-03-25 17:25:00|101146.3|101041.5|101096.4|100981.4|101200.2|101094.1|101096.4|100981.4|1620
1585157400000|2020-03-25 17:30:00|101096.8|100981.8|101147.2|101032.2|101177.4|101062.4|101011.4|100896.4|1914
1585157700000|2020-03-25 17:35:00|101147.4|101032.4|101153.9|101038.9|101215.8|101102.6|101133.9|101018.9|1605
1585158000000|2020-03-25 17:40:00|101153.5|101038.5|101128.3|101013.3|101185.5|101070.5|101125.4|101010.4|1977
1585158300000|2020-03-25 17:45:00|101123.8|101008.8|101166.6|101058.7|101207.4|101097.8|101119.4|101004.4|1571
1585158600000|2020-03-25 17:50:00|101166.4|101058.5|101135|101020|101199.4|101094.7|101027|100912|1736
1585158900000|2020-03-25 17:55:00|101134.9|101019.9|101289.6|101174.6|101441|101326|101129.7|101016.7|2030
1585159200000|2020-03-25 18:00:00|101286.3|101171.3|101260.9|101145.9|101309.1|101194.1|101209.1|101094.1|1949
1585159500000|2020-03-25 18:05:00|101261|101146|101248.5|101133.5|101291.7|101176.7|101248.5|101133.5|1680
1585159800000|2020-03-25 18:10:00|101247.6|101132.6|101176.8|101061.8|101250.6|101135.6|101159|101044|1595
1585160100000|2020-03-25 18:15:00|101180.4|101065.4|101060|100945|101180.4|101065.4|101056.4|100941.4|1831
1585160400000|2020-03-25 18:20:00|101066.1|100951.1|100882.1|100767.1|101086.8|100971.8|100880.1|100765.1|1554
1585160700000|2020-03-25 18:25:00|100884|100769|100832.6|100717.6|100970|100855|100797.8|100682.8|1673
1585161000000|2020-03-25 18:30:00|100835.5|100720.5|101025.6|100910.6|101099.9|100984.9|100806.6|100694.5|1638
1585161300000|2020-03-25 18:35:00|101025.5|100910.5|100918.8|100803.8|101027.7|100912.7|100918.7|100803.7|1474
1585161600000|2020-03-25 18:40:00|100923.4|100808.4|100986|100871|101020.9|100905.9|100857.3|100742.3|1668
1585161900000|2020-03-25 18:45:00|100982|100867|101114.8|100999.8|101197.4|101082.4|100977.8|100862.8|1801
1585162200000|2020-03-25 18:50:00|101113.2|100998.2|101105.4|100990.4|101136.7|101021.7|101076.6|100961.6|1767
1585162500000|2020-03-25 18:55:00|101105.9|100990.9|100777.7|100662.7|101114.7|101000.1|100765.8|100650.8|1646
1585162800000|2020-03-25 19:00:00|100776.1|100661.1|100582.1|100467.1|100790.9|100675.9|100555.2|100440.2|1765
1585163100000|2020-03-25 19:05:00|100581.9|100466.9|100643.2|100528.2|100646.2|100531.2|100552.6|100437.6|1570
1585163400000|2020-03-25 19:10:00|100643.3|100528.3|100753|100638|100779.9|100673.5|100643|100528|1839
1585163700000|2020-03-25 19:15:00|100738.2|100623.2|100781.2|100666.2|100787.7|100672.7|100720.9|100613.4|1706
1585164000000|2020-03-25 19:20:00|100781.1|100666.1|100744.9|100629.9|100787.9|100672.9|100731.9|100616.9|1408
1585164300000|2020-03-25 19:25:00|100753.5|100638.5|100686.6|100571.6|100753.5|100638.5|100670.9|100555.9|1484
1585164600000|2020-03-25 19:30:00|100686.9|100571.9|100649.5|100534.5|100739.8|100624.8|100608.1|100493.1|1733
1585164900000|2020-03-25 19:35:00|100646.4|100531.4|100645|100530|100670.9|100555.9|100616|100501|1909
1585165200000|2020-03-25 19:40:00|100645.1|100530.1|100721.2|100606.2|100726.8|100611.8|100641.8|100526.8|1651
1585165500000|2020-03-25 19:45:00|100721.1|100606.1|100735.2|100620.2|100736.9|100621.9|100665.2|100559.2|1718
1585165800000|2020-03-25 19:50:00|100732|100617|100752.2|100637.2|100789.8|100674.8|100658.3|100543.3|1932
1585166100000|2020-03-25 19:55:00|100753.3|100638.3|100981.7|100866.7|101003.3|100888.3|100734.8|100619.8|2075
1585166400000|2020-03-25 20:00:00|100987.4|100872.4|100890.2|100775.2|100999.8|100884.8|100887.3|100772.3|1642
1585166700000|2020-03-25 20:05:00|100890.6|100775.6|100852.3|100737.3|100893.2|100778.2|100849.4|100734.4|1132
1585167000000|2020-03-25 20:10:00|100851.6|100736.6|100832.7|100717.7|100856.7|100741.7|100817.1|100702.1|1568
1585167300000|2020-03-25 20:15:00|100833.9|100718.9|100856.2|100741.2|100963.6|100857.2|100828.3|100713.3|1371
1585167600000|2020-03-25 20:20:00|100856.8|100741.8|100881.9|100766.9|100930.9|100829.6|100825.4|100710.4|1169
1585167900000|2020-03-25 20:25:00|100882.3|100767.3|100953.6|100838.6|100963.1|100848.1|100880.4|100765.4|1868
1585168200000|2020-03-25 20:30:00|100951.5|100836.5|100921.7|100806.7|100998.7|100883.7|100914.4|100799.4|1114
1585168500000|2020-03-25 20:35:00|100926.1|100811.1|100951.9|100836.9|100964.3|100849.3|100920.3|100805.3|1135
1585168800000|2020-03-25 20:40:00|100949.7|100834.7|100955|100840|100964.5|100849.5|100905.6|100790.6|1706
1585169100000|2020-03-25 20:45:00|100958.2|100843.2|101000.7|100885.7|101043.6|100928.6|100944.7|100829.7|1392
1585169400000|2020-03-25 20:50:00|101001.2|100886.2|100994.5|100879.5|101026.8|100911.8|100979.7|100864.7|937
1585169700000|2020-03-25 20:55:00|100994.8|100879.8|101182.6|101067.6|101337.9|101222.9|100985.7|100870.7|1016
1585170000000|2020-03-25 21:00:00|101219.6|101104.6|101008.4|100893.4|101280.6|101165.6|100996.3|100881.3|41
1585170300000|2020-03-25 21:05:00|101143|101028|101047.1|100932.1|101270.5|101155.5|101026.2|100911.2|326
1585170600000|2020-03-25 21:10:00|101080.5|100965.5|101125.3|101010.3|101174.7|101059.7|101037.4|100922.4|201
1585170900000|2020-03-25 21:15:00|101140.5|101025.5|101054.5|100939.5|101164.7|101049.7|100925.2|100810.2|215
1585171200000|2020-03-25 21:20:00|101147.7|101032.7|101118.5|101003.5|101187.9|101072.9|101001.3|100886.3|309
1585171500000|2020-03-25 21:25:00|101109|100994|101157.9|101042.9|101203.2|101088.2|100955.7|100840.7|271
1585171800000|2020-03-25 21:30:00|101156.6|101041.6|101127.9|101012.9|101198.3|101083.3|101056.5|100941.5|426
1585172100000|2020-03-25 21:35:00|101104.3|100989.3|101166|101051|101195.3|101080.3|101027.5|100912.5|398
1585172400000|2020-03-25 21:40:00|101146.7|101031.7|101103.8|100988.8|101164|101049|101027.5|100912.5|469
1585172700000|2020-03-25 21:45:00|101114.5|100999.5|101136.5|101021.5|101162.5|101047.5|101047.9|100932.9|451
1585173000000|2020-03-25 21:50:00|101141.9|101026.9|101075.4|100960.4|101200.7|101085.7|101052.8|100937.8|490
1585173300000|2020-03-25 21:55:00|101073.7|100958.7|101070.9|100955.9|101157.9|101042.9|101034.1|100919.1|421
1585173600000|2020-03-25 22:00:00|101059.7|100944.7|101176.4|101061.4|101181.1|101066.1|101017.3|100902.3|716
1585173900000|2020-03-25 22:05:00|101170.3|101055.3|101177|101062|101213.7|101098.7|101113.3|100998.3|613
1585174200000|2020-03-25 22:10:00|101177.3|101062.3|101046|100931|101181.5|101066.5|100968|100853|789
1585174500000|2020-03-25 22:15:00|101044.3|100929.3|101101.1|100986.1|101109.7|100994.7|101000.2|100885.2|688
1585174800000|2020-03-25 22:20:00|101108.7|100993.7|101173.6|101058.6|101178.1|101063.1|101081.9|100966.9|614
1585175100000|2020-03-25 22:25:00|101157.3|101042.3|100896.2|100781.2|101184.6|101069.6|100733.3|100618.3|1192
1585175400000|2020-03-25 22:30:00|100893.7|100778.7|100912|100797|100950.7|100835.7|100869.1|100754.1|1114
1585175700000|2020-03-25 22:35:00|100910.7|100795.7|100872.5|100757.5|100932.9|100817.9|100814.2|100699.2|1117
1585176000000|2020-03-25 22:40:00|100892.7|100777.7|100874.7|100759.7|100940.1|100825.1|100807.5|100692.5|1021
1585176300000|2020-03-25 22:45:00|100873.8|100758.8|100887.7|100772.7|100928.1|100813.1|100833.4|100718.4|987
1585176600000|2020-03-25 22:50:00|100879.5|100764.5|100908.3|100793.3|100950.8|100835.8|100872|100757|876
1585176900000|2020-03-25 22:55:00|100910|100795|100889.6|100774.6|100942.1|100827.1|100872.5|100757.5|1081
1585177200000|2020-03-25 23:00:00|100884.9|100769.9|100899.6|100784.6|100928.1|100813.1|100837.1|100722.1|1004
1585177500000|2020-03-25 23:05:00|100902|100787|100924.2|100809.2|100941.5|100826.5|100897.8|100782.8|863
1585177800000|2020-03-25 23:10:00|100924.7|100809.7|100950|100835|100966.3|100851.3|100906.8|100791.8|794
1585178100000|2020-03-25 23:15:00|100951.9|100836.9|101004.1|100889.1|101015.4|100900.4|100927.5|100812.5|1132
1585178400000|2020-03-25 23:20:00|101004.8|100889.8|101028.6|100913.6|101127.7|101012.7|100950.1|100835.1|973
1585178700000|2020-03-25 23:25:00|101049.9|100934.9|101005.3|100890.3|101081.1|100966.1|100992.3|100877.3|718
1585179000000|2020-03-25 23:30:00|100996.9|100881.9|101015.9|100900.9|101083.5|100968.5|100980.7|100865.7|633
1585179300000|2020-03-25 23:35:00|101016.3|100901.3|101001.3|100886.3|101087.3|100972.3|100982.2|100867.2|691
1585179600000|2020-03-25 23:40:00|100998.2|100883.2|101039.1|100924.1|101106.2|100991.2|100975|100860|703
1585179900000|2020-03-25 23:45:00|101034.6|100919.6|101036.5|100921.5|101090.5|100975.5|100967.7|100852.7|789
1585180200000|2020-03-25 23:50:00|101004.7|100889.7|101004.7|100889.7|101043.4|100928.4|100953.7|100838.7|908
1585180500000|2020-03-25 23:55:00|101005.8|100890.8|100994|100879|101042.3|100927.3|100950.7|100835.7|631
1585180800000|2020-03-26 00:00:00|100960|100845|101012.9|100897.9|101043.8|100928.8|100955.5|100840.5|904
1585181100000|2020-03-26 00:05:00|101034.1|100919.1|100986.6|100871.6|101088.2|100973.2|100926.7|100811.7|1077
1585181400000|2020-03-26 00:10:00|100988.3|100873.3|100958.8|100843.8|101076.8|100961.8|100940.4|100825.4|898
1585181700000|2020-03-26 00:15:00|100957.5|100842.5|100967.3|100852.3|101018.9|100903.9|100941.3|100826.3|831
1585182000000|2020-03-26 00:20:00|100967.6|100852.6|100871.1|100756.1|101031.8|100916.8|100834.5|100719.5|938
1585182300000|2020-03-26 00:25:00|100895.1|100780.1|100863.5|100748.5|100977.8|100862.8|100857|100742|802
1585182600000|2020-03-26 00:30:00|100878.6|100763.6|100840.1|100725.1|100937.4|100822.4|100815.1|100700.1|1062
1585182900000|2020-03-26 00:35:00|100840.4|100725.4|100830.2|100715.2|100874.5|100759.5|100812.4|100697.4|1135
1585183200000|2020-03-26 00:40:00|100828|100713|100754.3|100639.3|100865.3|100750.3|100673.3|100558.3|1808
1585183500000|2020-03-26 00:45:00|100754.4|100639.4|100770.5|100655.5|100913.2|100798.2|100731.3|100616.3|1819
1585183800000|2020-03-26 00:50:00|100770.3|100655.3|100757.1|100642.1|100842.7|100727.7|100682.4|100567.4|2148
1585184100000|2020-03-26 00:55:00|100766.1|100651.1|100813.2|100698.2|100885.4|100770.4|100753|100638|1373
1585184400000|2020-03-26 01:00:00|100806.3|100691.3|100866.4|100751.4|100942.8|100827.8|100759.7|100644.7|1377
1585184700000|2020-03-26 01:05:00|100865.4|100750.4|100850.7|100735.7|100947.5|100832.5|100804.7|100689.7|1098
1585185000000|2020-03-26 01:10:00|100847.9|100732.9|100936.7|100821.7|100936.7|100821.7|100798.4|100683.4|1210
1585185300000|2020-03-26 01:15:00|100933.4|100818.4|100839.7|100724.7|100933.4|100818.4|100769.6|100654.6|1446
1585185600000|2020-03-26 01:20:00|100836.7|100721.7|100831.9|100716.9|100939.4|100824.4|100803.2|100688.2|1429
1585185900000|2020-03-26 01:25:00|100831.8|100716.8|100843.2|100728.2|100911.2|100796.2|100755.9|100640.9|1249
1585186200000|2020-03-26 01:30:00|100843.4|100728.4|100851|100736|100927|100812|100822.8|100707.8|894
1585186500000|2020-03-26 01:35:00|100838.3|100723.3|100868.9|100753.9|100924.8|100809.8|100831.2|100716.2|860
1585186800000|2020-03-26 01:40:00|100864.2|100749.2|100823.3|100708.3|100918.1|100803.1|100804.3|100689.3|1020
1585187100000|2020-03-26 01:45:00|100822.9|100707.9|100828.6|100713.6|100924.1|100809.1|100809.2|100694.2|966
1585187400000|2020-03-26 01:50:00|100823.9|100708.9|100829.6|100714.6|100916.9|100801.9|100807.2|100692.2|954
1585187700000|2020-03-26 01:55:00|100830.1|100715.1|100835.1|100720.1|100852.8|100737.8|100786.1|100671.1|844
1585188000000|2020-03-26 02:00:00|100833.8|100718.8|100825.6|100710.6|100855.6|100740.6|100799.5|100684.5|885
1585188300000|2020-03-26 02:05:00|100825.3|100710.3|100839.2|100724.2|100938.7|100823.7|100809.3|100694.3|849
1585188600000|2020-03-26 02:10:00|100820.9|100705.9|100811.6|100696.6|100908.1|100793.1|100809.7|100694.7|916
1585188900000|2020-03-26 02:15:00|100825.6|100710.6|100891.7|100776.7|100938.7|100823.7|100801.3|100686.3|1042
1585189200000|2020-03-26 02:20:00|100872.7|100757.7|100920.3|100805.3|100969.6|100854.6|100817.5|100702.5|1439
1585189500000|2020-03-26 02:25:00|100920.2|100805.2|100921|100806|101013.8|100898.8|100831.8|100716.8|1305
1585189800000|2020-03-26 02:30:00|100918.9|100803.9|100962.1|100847.1|100987.2|100872.2|100887.4|100772.4|1567
1585190100000|2020-03-26 02:35:00|100959.8|100844.8|100980.4|100865.4|100985.9|100870.9|100942.9|100827.9|1868
1585190400000|2020-03-26 02:40:00|100979.5|100864.5|100913|100798|100984.1|100869.1|100898.4|100783.4|1818
1585190700000|2020-03-26 02:45:00|100912.9|100797.9|100887.8|100772.8|100915.2|100800.2|100853.1|100738.1|1143
1585191000000|2020-03-26 02:50:00|100887.1|100772.1|100859|100744|100893.8|100778.8|100853|100738|1382
1585191300000|2020-03-26 02:55:00|100859.3|100744.3|100754.4|100639.4|100869|100754|100754.3|100639.3|1378
1585191600000|2020-03-26 03:00:00|100754.3|100639.3|100743|100628|100768.8|100653.8|100696.9|100581.9|1303
1585191900000|2020-03-26 03:05:00|100744.1|100629.1|100749.8|100634.8|100776.8|100661.8|100740.2|100625.2|841
1585192200000|2020-03-26 03:10:00|100749.4|100634.4|100848.4|100733.4|100855.1|100740.1|100723.3|100608.3|985
1585192500000|2020-03-26 03:15:00|100848.6|100733.6|100854.7|100739.7|100863.3|100748.3|100718.7|100603.7|1214
1585192800000|2020-03-26 03:20:00|100855.3|100740.3|100827.2|100712.2|100863|100748|100796.3|100681.3|880
1585193100000|2020-03-26 03:25:00|100818|100703|100804.3|100689.3|100834.8|100719.8|100769|100654|956
1585193400000|2020-03-26 03:30:00|100805.4|100690.4|100757.3|100642.3|100858.5|100743.5|100728.7|100613.7|1026
1585193700000|2020-03-26 03:35:00|100757.6|100642.6|100732.7|100617.7|100766.3|100651.3|100725.7|100610.7|1097
1585194000000|2020-03-26 03:40:00|100734.7|100619.7|100759.7|100644.7|100819.4|100704.4|100720.9|100605.9|897
1585194300000|2020-03-26 03:45:00|100759.6|100644.6|100763.6|100648.6|100805.7|100690.7|100735.9|100620.9|1225
1585194600000|2020-03-26 03:50:00|100764.7|100649.7|100841.9|100726.9|100864.9|100749.9|100730.4|100615.4|1132
1585194900000|2020-03-26 03:55:00|100847.7|100732.7|100817|100702|100867.5|100752.5|100793.8|100678.8|1370
1585195200000|2020-03-26 04:00:00|100813.6|100698.6|100865|100750|100951.5|100836.5|100801.4|100686.4|986
1585195500000|2020-03-26 04:05:00|100864.8|100749.8|100858.6|100743.6|100890.2|100775.2|100733.7|100618.7|850
1585195800000|2020-03-26 04:10:00|100859.2|100744.2|101024.7|100909.7|101033.2|100918.2|100852.9|100737.9|944
1585196100000|2020-03-26 04:15:00|101027.8|100912.8|101122|101007|101129.5|101014.5|100986.8|100871.8|1046
1585196400000|2020-03-26 04:20:00|101121.8|101006.8|101157.4|101042.4|101188.8|101073.8|101112.3|100997.3|1145
1585196700000|2020-03-26 04:25:00|101156.3|101041.3|101158.5|101043.5|101302.8|101187.8|101073.5|100958.5|971
1585197000000|2020-03-26 04:30:00|101157.4|101042.4|101151.5|101036.5|101179.3|101064.3|101107.5|100992.5|780
1585197300000|2020-03-26 04:35:00|101152.4|101037.4|101232.2|101117.2|101246.1|101131.1|101136.2|101021.2|1001
1585197600000|2020-03-26 04:40:00|101231.7|101116.7|101201.8|101086.8|101245.4|101130.4|101194.6|101079.6|1100
1585197900000|2020-03-26 04:45:00|101204.4|101089.4|101216.3|101101.3|101240.6|101125.6|101201.7|101086.7|1058
1585198200000|2020-03-26 04:50:00|101215.7|101100.7|101238.8|101123.8|101253.4|101138.4|101202.2|101087.2|960
1585198500000|2020-03-26 04:55:00|101238.7|101123.7|101219.6|101104.6|101315.1|101200.1|101197.5|101082.5|1332
1585198800000|2020-03-26 05:00:00|101218.1|101103.1|101228.8|101113.8|101301.8|101186.8|101200.6|101085.6|1330
1585199100000|2020-03-26 05:05:00|101228.4|101113.4|101406.2|101291.2|101464.3|101349.3|101139.7|101024.7|1305
1585199400000|2020-03-26 05:10:00|101405.1|101290.1|101393.2|101278.2|101518|101403|101369.5|101254.5|1018
1585199700000|2020-03-26 05:15:00|101392.9|101277.9|101417.2|101302.2|101516.6|101401.6|101378.6|101263.6|992
1585200000000|2020-03-26 05:20:00|101418.5|101303.5|101529.7|101414.7|101574|101459|101413.2|101298.2|1023
1585200300000|2020-03-26 05:25:00|101529.1|101414.1|101498.7|101383.7|101540.5|101425.5|101461.6|101346.6|794
1585200600000|2020-03-26 05:30:00|101495.4|101380.4|101479.2|101364.2|101519|101404|101474.8|101359.8|994
1585200900000|2020-03-26 05:35:00|101478.5|101363.5|101483.3|101368.3|101500.8|101385.8|101464.3|101349.3|1172
1585201200000|2020-03-26 05:40:00|101484.3|101369.3|101500.9|101385.9|101515.2|101400.2|101465.9|101350.9|1273
1585201500000|2020-03-26 05:45:00|101504|101389|101542.8|101427.8|101552.4|101437.4|101464.1|101349.1|1166
1585201800000|2020-03-26 05:50:00|101540.5|101425.5|101436.9|101321.9|101623.6|101508.6|101393.1|101278.1|1120
1585202100000|2020-03-26 05:55:00|101438.4|101323.4|101492.3|101377.3|101494.8|101379.8|101422.2|101307.2|777
1585202400000|2020-03-26 06:00:00|101492|101377|101509.3|101394.3|101516.3|101401.3|101455.5|101340.5|1501
1585202700000|2020-03-26 06:05:00|101510.3|101395.3|101486.5|101371.5|101541.7|101426.7|101473.4|101358.4|1618
1585203000000|2020-03-26 06:10:00|101487.2|101372.2|101501.5|101386.5|101523|101408|101449.9|101334.9|986
1585203300000|2020-03-26 06:15:00|101501.3|101386.3|101545.5|101430.5|101567.5|101452.5|101497.6|101382.6|1183
1585203600000|2020-03-26 06:20:00|101544.7|101429.7|101541.3|101426.3|101555.7|101440.7|101511.2|101396.2|1352
1585203900000|2020-03-26 06:25:00|101540.2|101425.2|101523.5|101408.5|101621|101506|101489.1|101374.1|1263
1585204200000|2020-03-26 06:30:00|101520.9|101405.9|101440.4|101325.4|101566.5|101451.5|101436.6|101321.6|1494
1585204500000|2020-03-26 06:35:00|101439|101324|101449.8|101334.8|101554.9|101439.9|101407.6|101292.6|1011
1585204800000|2020-03-26 06:40:00|101450.3|101335.3|101392.6|101277.6|101491.1|101376.1|101378.9|101263.9|1438
1585205100000|2020-03-26 06:45:00|101392.2|101277.2|101386.8|101271.8|101483.1|101368.1|101368.7|101253.7|1537
1585205400000|2020-03-26 06:50:00|101386.7|101271.7|101439.5|101324.5|101492.2|101377.2|101367.2|101252.2|1240
1585205700000|2020-03-26 06:55:00|101439.3|101324.3|101542.3|101427.3|101556.2|101441.2|101429.4|101314.4|1688
1585206000000|2020-03-26 07:00:00|101538.1|101423.1|101524.7|101409.7|101606.9|101491.9|101447.4|101332.4|1716
1585206300000|2020-03-26 07:05:00|101524.6|101409.6|101585.3|101470.3|101590.8|101475.8|101425.1|101310.1|2123
1585206600000|2020-03-26 07:10:00|101583.8|101468.8|101381.7|101266.7|101593.8|101478.8|101311.7|101196.7|2306
1585206900000|2020-03-26 07:15:00|101376.7|101261.7|101474.5|101359.5|101555.6|101440.6|101371.7|101256.7|2127
1585207200000|2020-03-26 07:20:00|101473.7|101358.7|101431.5|101316.5|101501.6|101386.6|101331.5|101216.5|2061
1585207500000|2020-03-26 07:25:00|101430.5|101315.5|101367.9|101252.9|101434.4|101319.4|101332.4|101217.4|2043
1585207800000|2020-03-26 07:30:00|101367|101252|101338.5|101223.5|101414|101299|101287.3|101172.3|1981
1585208100000|2020-03-26 07:35:00|101338.7|101223.7|101387.3|101272.3|101394.4|101279.4|101280|101165|2045
1585208400000|2020-03-26 07:40:00|101389.3|101274.3|101190.9|101075.9|101421.8|101306.8|101151.6|101036.6|2070
1585208700000|2020-03-26 07:45:00|101196.7|101081.7|101114.9|100999.9|101202.2|101087.2|101104.6|100989.6|2102
1585209000000|2020-03-26 07:50:00|101114.7|100999.7|101176.3|101061.3|101206.6|101091.6|101085.1|100970.1|2099
1585209300000|2020-03-26 07:55:00|101175.5|101060.5|101044.6|100929.6|101176.5|101061.5|101016.9|100901.9|1965
1585209600000|2020-03-26 08:00:00|101044.9|100929.9|101040.6|100925.6|101121.9|101006.9|101012.6|100897.6|2106
1585209900000|2020-03-26 08:05:00|101043.7|100928.7|100787|100672|101053.5|100938.5|100771.5|100656.5|2256
1585210200000|2020-03-26 08:10:00|100787.8|100672.8|100722.4|100607.4|100787.9|100672.9|100618.8|100503.8|2118
1585210500000|2020-03-26 08:15:00|100720.6|100605.6|100743.2|100628.2|100763.8|100648.8|100646.7|100531.7|2092
1585210800000|2020-03-26 08:20:00|100742.5|100627.5|100895.1|100780.1|100895.1|100784.6|100728.5|100613.5|2022
1585211100000|2020-03-26 08:25:00|100894.4|100779.4|100862.8|100747.8|100980.7|100865.7|100763.1|100648.1|2152
1585211400000|2020-03-26 08:30:00|100857.9|100742.9|100800.5|100685.5|100860.4|100745.4|100765|100650|2127
1585211700000|2020-03-26 08:35:00|100801.6|100686.6|100835.2|100723.7|100994.6|100879.6|100781.2|100666.2|2044
1585212000000|2020-03-26 08:40:00|100825.2|100716.1|100873.3|100761.4|100916|100801|100763.7|100675.7|1844
1585212300000|2020-03-26 08:45:00|100875.7|100760.7|100967.2|100852.2|101097.9|100982.9|100870.2|100755.2|2062
1585212600000|2020-03-26 08:50:00|100970.3|100855.3|100871.9|100756.9|101000.6|100885.6|100801.5|100687.5|2012
1585212900000|2020-03-26 08:55:00|100871.8|100757.7|100828.7|100713.7|100880.8|100793.5|100775.7|100672.2|2115
1585213200000|2020-03-26 09:00:00|100834.5|100719.5|100797.3|100682.3|100890.1|100775.1|100761.9|100646.9|2127
1585213500000|2020-03-26 09:05:00|100796.1|100681.1|100770.6|100655.6|100825.9|100725.2|100740.2|100644.1|1941
1585213800000|2020-03-26 09:10:00|100768.8|100653.8|100760.4|100652.7|100841.6|100726.6|100723.4|100631|1919
1585214100000|2020-03-26 09:15:00|100760.7|100653.7|100794.9|100679.9|100832.4|100717.4|100760.7|100647.3|1850
1585214400000|2020-03-26 09:20:00|100792.9|100677.9|100789.5|100674.5|100918.4|100805|100761.6|100646.6|2122
1585214700000|2020-03-26 09:25:00|100790.7|100675.7|100899.3|100784.3|100919.1|100804.1|100774.9|100665.6|2252
1585215000000|2020-03-26 09:30:00|100899.4|100784.4|100898.5|100791.6|100966.2|100866.9|100880|100765.5|2054
1585215300000|2020-03-26 09:35:00|100893.6|100792|100815.3|100702.6|100900.2|100797.1|100801.8|100693.2|2087
1585215600000|2020-03-26 09:40:00|100818|100703|100783|100668|100828.3|100720.4|100724.1|100617.5|2241
1585215900000|2020-03-26 09:45:00|100784.7|100669.7|100777.6|100674.9|100857.8|100760.6|100714.9|100615.3|2140
1585216200000|2020-03-26 09:50:00|100774.7|100677|100752.4|100652.6|100798.3|100717.5|100696.9|100588.1|2187
1585216500000|2020-03-26 09:55:00|100750.4|100658.4|100771.5|100667.1|100859.7|100744.7|100726.8|100652.4|1887
1585216800000|2020-03-26 10:00:00|100771.4|100668.1|100790.7|100685.4|100816.6|100718.3|100721.5|100623.6|1899
1585217100000|2020-03-26 10:05:00|100792|100684.2|100811.2|100720.4|100863.7|100765.5|100758.5|100671.2|2199
1585217400000|2020-03-26 10:10:00|100817.3|100718.6|100716.8|100637.5|100836.2|100754.3|100710.1|100636.4|2145
1585217700000|2020-03-26 10:15:00|100715.7|100637.9|100748.5|100638.3|100779.6|100684.7|100690.6|100617.1|1986
1585218000000|2020-03-26 10:20:00|100747.4|100639|100798|100698.1|100824.8|100726.9|100729.3|100630.5|1906
1585218300000|2020-03-26 10:25:00|100798.9|100694.2|100784.3|100679.2|100811.8|100713|100735.3|100636|1871
1585218600000|2020-03-26 10:30:00|100783.5|100682.3|100609.4|100503.8|100790.7|100691.4|100569.1|100454.5|1955
1585218900000|2020-03-26 10:35:00|100609.6|100501.4|100612.3|100497.3|100624.9|100525.7|100575.4|100467.4|1818
1585219200000|2020-03-26 10:40:00|100613.4|100498.4|100686.5|100571.5|100753.6|100638.6|100570.6|100471.5|2092
1585219500000|2020-03-26 10:45:00|100685.3|100573.7|100697.7|100591.1|100726.5|100612|100579.3|100464.3|2010
1585219800000|2020-03-26 10:50:00|100698.5|100594.1|100685.5|100570.5|100707.5|100607.5|100589.8|100474.8|1865
1585220100000|2020-03-26 10:55:00|100683.8|100568.8|100649.2|100534.2|100701.1|100616.2|100588.3|100483.4|1995
1585220400000|2020-03-26 11:00:00|100649.1|100534.1|100561.9|100488|100687.9|100581|100526.9|100463.9|1731
1585220700000|2020-03-26 11:05:00|100559.2|100488.6|100625.7|100518.3|100668.1|100573.6|100466.8|100377.9|1874
1585221000000|2020-03-26 11:10:00|100629.4|100514.4|100576.3|100471.7|100634.2|100522.4|100518.3|100403.3|1682
1585221300000|2020-03-26 11:15:00|100574.4|100473.7|100471.5|100385.2|100593.2|100517.9|100406.5|100342.6|1733
1585221600000|2020-03-26 11:20:00|100468.6|100384.7|100360.7|100245.7|100509.9|100405.1|100338.2|100223.2|2173
1585221900000|2020-03-26 11:25:00|100360.9|100245.9|100318.5|100244|100434.5|100333.5|100291.8|100214.8|2104
1585222200000|2020-03-26 11:30:00|100319.3|100239.6|100391.2|100297|100464|100373.3|100269.2|100182.4|2019
1585222500000|2020-03-26 11:35:00|100392.1|100299.8|100344.7|100229.7|100398.6|100310.7|100241.3|100126.3|1940
1585222800000|2020-03-26 11:40:00|100344.6|100229.6|100336.8|100221.8|100366.6|100258.1|100306.5|100193.7|1835
1585223100000|2020-03-26 11:45:00|100337.3|100222.3|100302.2|100228|100375.5|100262.4|100246.9|100151.7|2007
1585223400000|2020-03-26 11:50:00|100301.9|100227.8|100370.4|100296.1|100397|100327.8|100286.6|100224|1880
1585223700000|2020-03-26 11:55:00|100370.9|100297.1|100267.6|100166.2|100404.3|100335.1|100244.6|100140.3|1679
1585224000000|2020-03-26 12:00:00|100269.7|100161.1|100442.4|100327.4|100483.1|100368.1|100262.6|100157.1|1785
1585224300000|2020-03-26 12:05:00|100444.3|100329.3|100440.4|100325.4|100473.9|100373.3|100321.8|100237.4|2214
1585224600000|2020-03-26 12:10:00|100441.8|100326.8|100515.6|100413.2|100551.1|100438.9|100386.4|100281.4|2112
1585224900000|2020-03-26 12:15:00|100523.8|100412.3|100487.9|100372.9|100544|100432.2|100429.5|100314.6|2170
1585225200000|2020-03-26 12:20:00|100487|100373.2|100433.2|100323|100552.5|100460.6|100420.5|100312.3|2182
1585225500000|2020-03-26 12:25:00|100432.3|100317.3|100423.6|100308.6|100488.6|100377.2|100411.9|100296.9|1659
1585225800000|2020-03-26 12:30:00|100415.8|100300.8|100620|100505|100638|100523.4|100348.4|100233.4|2052
1585226100000|2020-03-26 12:35:00|100620.6|100505.6|100493.5|100386.8|100642.2|100527.2|100485.6|100375.2|2170
1585226400000|2020-03-26 12:40:00|100494.4|100386.2|100456|100347.2|100505.2|100403.2|100401.1|100287.4|2140
1585226700000|2020-03-26 12:45:00|100460.6|100347.6|100454.3|100358.2|100552.7|100437.7|100446.7|100332.8|2111
1585227000000|2020-03-26 12:50:00|100453.5|100359.9|100614.7|100499.7|100694|100579|100408.2|100312|2213
1585227300000|2020-03-26 12:55:00|100614.9|100499.9|100493|100405.8|100616.7|100501.7|100477|100381.8|2324
1585227600000|2020-03-26 13:00:00|100493.2|100405.6|100341.6|100237|100509.3|100420.6|100341.6|100232|2249
1585227900000|2020-03-26 13:05:00|100352.8|100237.8|100244.1|100129.1|100352.8|100244.6|100179.8|100089.1|2326
1585228200000|2020-03-26 13:10:00|100247.1|100132.1|100299.7|100187.8|100337.9|100222.9|100235.6|100127.9|2260
1585228500000|2020-03-26 13:15:00|100299.9|100184.9|100253.1|100138.1|100498|100383|100247.6|100132.6|2207
1585228800000|2020-03-26 13:20:00|100256.3|100141.3|100430.8|100324.3|100442.9|100338|100239.2|100124.2|2200
1585229100000|2020-03-26 13:25:00|100432.4|100322.9|100469.6|100385|100486.3|100397.8|100320.6|100205.6|2136
1585229400000|2020-03-26 13:30:00|100467|100381.7|100389.6|100274.6|100473.2|100388.5|100346.1|100231.1|2211
1585229700000|2020-03-26 13:35:00|100389|100274|100227.3|100122.5|100409.8|100336.9|100205.4|100090.4|2272
1585230000000|2020-03-26 13:40:00|100225.6|100120.9|100110.4|99995.4|100244.1|100129.3|100033.1|99918.1|2293
1585230300000|2020-03-26 13:45:00|100110.6|99995.6|100204.4|100089.4|100299|100184|99999.9|99907.9|2285
1585230600000|2020-03-26 13:50:00|100204.9|100089.9|99958.5|99843.5|100218.2|100103.2|99925.4|99810.4|2201
1585230900000|2020-03-26 13:55:00|99958.8|99843.8|99651.3|99536.3|99960.3|99845.3|99597.2|99483.7|2256
1585231200000|2020-03-26 14:00:00|99651.7|99536.7|99878.2|99774.6|99929.2|99814.2|99581.3|99476.1|2181
1585231500000|2020-03-26 14:05:00|99880.4|99771.7|99816|99706.4|99881.9|99772.5|99774.1|99659.1|2169
1585231800000|2020-03-26 14:10:00|99814.5|99709.4|99910.8|99796.4|99934|99832.4|99792|99695.1|2056
1585232100000|2020-03-26 14:15:00|99912|99798.5|99939.7|99828.5|99976.3|99868.6|99864.8|99753.2|2214
1585232400000|2020-03-26 14:20:00|99938.9|99828.2|99956.3|99841.3|99987.7|99881.6|99858.9|99763.3|2221
1585232700000|2020-03-26 14:25:00|99953.6|99843|99985.1|99874.4|100057|99942|99922.7|99818.2|2169
1585233000000|2020-03-26 14:30:00|99985.9|99870.9|99797.1|99687.4|99987.4|99872.4|99787|99684.2|2143
1585233300000|2020-03-26 14:35:00|99801.6|99698|100032.6|99938.6|100099.7|99984.7|99782|99680.1|2115
1585233600000|2020-03-26 14:40:00|100032.8|99936.5|99977.8|99883.2|100132|100020|99947.3|99878.1|2072
1585233900000|2020-03-26 14:45:00|99976.5|99884.3|100130.6|100015.6|100183.9|100074.1|99974.5|99874.2|2152
1585234200000|2020-03-26 14:50:00|100133.2|100018.2|100071.6|99967.9|100198.2|100087.3|100021.9|99917.5|2115
1585234500000|2020-03-26 14:55:00|100074.2|99969.9|99882.7|99767.7|100088.7|99981.5|99839.9|99732|2242
1585234800000|2020-03-26 15:00:00|99880.7|99765.7|99740|99630.3|100046.7|99931.7|99728.6|99613.7|2159
1585235100000|2020-03-26 15:05:00|99748.8|99633.8|99828.9|99713.9|99869.4|99767.9|99737.6|99622.6|2057
1585235400000|2020-03-26 15:10:00|99829.2|99714.2|99928.2|99813.2|100001.3|99886.3|99816.1|99701.1|1964
1585235700000|2020-03-26 15:15:00|99927.1|99812.1|99772.8|99667.8|99938.3|99828.8|99769|99658.6|2047
1585236000000|2020-03-26 15:20:00|99775.5|99666.9|99601.6|99501.2|99809.1|99706.1|99594.7|99496|2156
1585236300000|2020-03-26 15:25:00|99599|99501.6|99619.4|99504.4|99760.6|99645.6|99539|99442.1|2106
1585236600000|2020-03-26 15:30:00|99619.3|99509.5|99698.7|99585.8|99718.2|99608.1|99589.7|99497.4|1938
1585236900000|2020-03-26 15:35:00|99697.9|99587.5|99762.5|99661|99793.4|99684.6|99690.3|99587.5|1942
1585237200000|2020-03-26 15:40:00|99761.1|99659.7|99733.1|99618.1|99778.4|99678.3|99645.3|99536.8|2067
1585237500000|2020-03-26 15:45:00|99733.3|99618.9|99804.2|99689.2|99808.5|99696.9|99703.9|99609.4|2141
1585237800000|2020-03-26 15:50:00|99804.8|99689.8|99710|99595|99809.6|99702.8|99580.1|99465.1|2149
1585238100000|2020-03-26 15:55:00|99702.4|99595.9|99588.8|99473.8|99715.5|99612.4|99494.5|99405.4|2257
1585238400000|2020-03-26 16:00:00|99589.3|99474.3|99663.5|99548.5|99665.5|99550.5|99464.2|99364.3|2250
1585238700000|2020-03-26 16:05:00|99663.8|99548.8|99659.2|99544.2|99730.2|99624.2|99650.8|99535.8|2062
1585239000000|2020-03-26 16:10:00|99666.9|99554.7|99614.4|99499.4|99678.1|99563.1|99565|99450|2044
1585239300000|2020-03-26 16:15:00|99614.5|99499.5|99597.9|99482.9|99692.9|99577.9|99530.1|99424.2|1985
1585239600000|2020-03-26 16:20:00|99600.4|99485.4|99437.6|99322.6|99622.7|99507.7|99408.3|99299|2030
1585239900000|2020-03-26 16:25:00|99440.3|99325.3|99367.5|99252.5|99474.8|99359.8|99280.3|99165.3|1818
1585240200000|2020-03-26 16:30:00|99373|99258|99333.5|99218.5|99383.7|99268.7|99259.5|99144.5|1734
1585240500000|2020-03-26 16:35:00|99335.7|99220.7|99360.3|99245.3|99376.5|99261.5|99304.6|99189.6|1849
1585240800000|2020-03-26 16:40:00|99361|99246|99473.9|99358.9|99504.3|99394.6|99356.1|99241.1|1597
1585241100000|2020-03-26 16:45:00|99474|99359|99384.3|99269.3|99477.5|99362.5|99380.4|99265.4|1891
1585241400000|2020-03-26 16:50:00|99385|99270|99411.7|99296.7|99421.9|99306.9|99359|99244|2000
1585241700000|2020-03-26 16:55:00|99411.8|99296.8|99265.1|99150.1|99491.6|99376.6|99078.3|98975.6|2019
1585242000000|2020-03-26 17:00:00|99265.3|99150.3|99328.3|99214.4|99369.8|99254.8|99261.7|99146.7|1662
1585242300000|2020-03-26 17:05:00|99327.5|99212.5|99487.3|99372.3|99493.7|99378.7|99304.6|99191.3|1777
1585242600000|2020-03-26 17:10:00|99488.3|99373.3|99507.5|99399.2|99525.8|99422.9|99437.7|99339.5|1798
1585242900000|2020-03-26 17:15:00|99510.8|99399.6|99529|99414|99529|99419.8|99471.5|99368|1763
1585243200000|2020-03-26 17:20:00|99528.5|99413.5|99555.4|99440.4|99570.8|99459.3|99513.5|99410|1499
1585243500000|2020-03-26 17:25:00|99556.9|99441.9|99611.2|99496.2|99657.6|99542.6|99522.4|99407.4|1666
1585243800000|2020-03-26 17:30:00|99611.7|99496.7|99508.7|99393.7|99616.4|99501.4|99416.9|99301.9|1813
1585244100000|2020-03-26 17:35:00|99508.2|99393.2|99517.1|99402.1|99545.1|99430.1|99329.7|99214.7|1707
1585244400000|2020-03-26 17:40:00|99516.8|99401.8|99539.3|99424.3|99570.9|99455.9|99489.2|99374.2|1869
1585244700000|2020-03-26 17:45:00|99535.5|99425|99504.4|99389.4|99555.8|99445.3|99471.2|99356.7|1685
1585245000000|2020-03-26 17:50:00|99504.6|99389.6|99560.6|99445.6|99565.8|99450.8|99400.7|99285.7|1909
1585245300000|2020-03-26 17:55:00|99555.4|99440.4|99435.6|99320.6|99583.8|99468.8|99382.4|99267.4|1953
1585245600000|2020-03-26 18:00:00|99437.4|99322.4|99140.9|99025.9|99453|99338|99099.4|98984.4|2057
1585245900000|2020-03-26 18:05:00|99131.7|99016.7|99289.8|99174.8|99347.7|99232.7|99112.8|98997.8|1816
1585246200000|2020-03-26 18:10:00|99285|99170|99331.6|99216.6|99391.8|99276.8|99237.7|99122.7|1812
1585246500000|2020-03-26 18:15:00|99331.4|99216.4|99307.8|99192.8|99415.3|99300.3|99295.6|99180.6|1853
1585246800000|2020-03-26 18:20:00|99307.9|99192.9|99228.6|99113.6|99372|99257|99210.9|99095.9|1774
1585247100000|2020-03-26 18:25:00|99229.1|99114.1|99084.6|98969.6|99322.7|99207.7|99057.8|98942.8|1836
1585247400000|2020-03-26 18:30:00|99081.2|98966.2|99217|99102|99417.3|99302.3|99008.5|98893.5|2080
1585247700000|2020-03-26 18:35:00|99219.9|99104.9|99219.3|99104.3|99364.2|99249.2|99209.8|99094.8|1863
1585248000000|2020-03-26 18:40:00|99219.5|99104.5|99315|99200|99334.2|99219.2|99212.8|99097.8|2025
1585248300000|2020-03-26 18:45:00|99316.9|99201.9|99327.4|99212.9|99378.1|99264.7|99302.1|99187.1|2021
1585248600000|2020-03-26 18:50:00|99326.2|99214.5|99370.1|99266.9|99381.2|99288.3|99279.1|99164.1|1824
1585248900000|2020-03-26 18:55:00|99370|99267|99291.6|99183.4|99394.6|99294.7|99215.4|99100.4|1760
1585249200000|2020-03-26 19:00:00|99289|99189.4|99372.8|99257.8|99398.7|99283.7|99283.3|99181.4|1692
1585249500000|2020-03-26 19:05:00|99375|99260|99351|99236|99512.1|99404|99344.9|99229.9|1669
1585249800000|2020-03-26 19:10:00|99350.5|99235.5|99394.5|99279.5|99417.7|99302.7|99344.2|99229.2|1650
1585250100000|2020-03-26 19:15:00|99395.8|99280.8|99388.1|99273.1|99407|99292|99346.6|99231.6|1609
1585250400000|2020-03-26 19:20:00|99387.7|99272.7|99328.8|99213.8|99410.7|99300.5|99327.2|99212.2|1765
1585250700000|2020-03-26 19:25:00|99330|99215|99299.9|99184.9|99330|99219.1|99268|99153|1551
1585251000000|2020-03-26 19:30:00|99299.7|99184.7|99373.7|99258.7|99399|99284|99288.4|99173.4|1571
1585251300000|2020-03-26 19:35:00|99375|99260|99364.8|99249.8|99391.3|99291|99353.2|99238.2|1697
1585251600000|2020-03-26 19:40:00|99365|99250|99421.6|99306.6|99422.7|99307.7|99361.9|99246.9|1544
1585251900000|2020-03-26 19:45:00|99421.4|99306.4|99343.8|99228.8|99444.8|99329.8|99333.9|99218.9|1867
1585252200000|2020-03-26 19:50:00|99344.5|99229.5|99252.7|99137.7|99351.7|99236.7|99235.7|99120.7|1839
1585252500000|2020-03-26 19:55:00|99251.6|99136.6|99481.9|99366.9|99556.3|99441.3|99251|99136|2081
1585252800000|2020-03-26 20:00:00|99480.9|99365.9|99248.6|99133.6|99556.6|99441.6|99214.7|99099.7|1947
1585253100000|2020-03-26 20:05:00|99249.7|99134.7|99288.5|99173.5|99471|99356|99240.3|99125.3|1572
1585253400000|2020-03-26 20:10:00|99287.8|99172.8|99418.7|99303.7|99573.9|99458.9|99258.3|99143.3|1267
1585253700000|2020-03-26 20:15:00|99420.7|99305.7|99464.9|99349.9|99559|99444|99409.7|99294.7|1455
1585254000000|2020-03-26 20:20:00|99463.9|99348.9|99469.6|99354.6|99530.9|99415.9|99455.2|99340.2|1220
1585254300000|2020-03-26 20:25:00|99469.5|99354.5|99537.4|99422.4|99564.3|99449.3|99466.8|99351.8|1826
1585254600000|2020-03-26 20:30:00|99535.9|99420.9|99628.8|99513.8|99849.3|99734.3|99518.8|99403.8|1020
1585254900000|2020-03-26 20:35:00|99632.2|99517.2|99704.5|99589.5|99717.3|99602.3|99627.2|99512.2|1180
1585255200000|2020-03-26 20:40:00|99704.8|99589.8|99916|99801|99945.2|99830.2|99670.2|99555.2|1034
1585255500000|2020-03-26 20:45:00|99916.3|99801.3|99816.9|99701.9|99979.7|99864.7|99808.6|99693.6|1045
1585255800000|2020-03-26 20:50:00|99814.5|99699.5|99639.6|99524.6|99815|99700|99627.8|99512.8|1252
1585256100000|2020-03-26 20:55:00|99640.3|99525.3|99810.9|99695.9|99853.4|99738.4|99640.3|99525.3|824
1585256400000|2020-03-26 21:00:00|99766.8|99651.8|99819.5|99704.5|99836.8|99721.8|99656.1|99541.1|29
1585256700000|2020-03-26 21:05:00|99823.6|99708.6|99720.3|99605.3|99854|99739|99689.5|99574.5|295
1585257000000|2020-03-26 21:10:00|99731.3|99616.3|99754.6|99639.6|99786.2|99671.2|99712.3|99597.3|292
1585257300000|2020-03-26 21:15:00|99755|99640|99756.1|99641.1|99772.4|99657.4|99748.2|99633.2|215
1585257600000|2020-03-26 21:20:00|99757.8|99642.8|99768.8|99653.8|99800.5|99685.5|99747.4|99632.4|317
1585257900000|2020-03-26 21:25:00|99767.8|99652.8|99751.4|99636.4|99773.5|99658.5|99738.4|99623.4|390
1585258200000|2020-03-26 21:30:00|99761.2|99646.2|99766.2|99651.2|99784.3|99669.3|99741.6|99626.6|491
1585258500000|2020-03-26 21:35:00|99767.4|99652.4|99794.1|99679.1|99814|99699|99756.4|99641.4|560
1585258800000|2020-03-26 21:40:00|99799.4|99684.4|99770.3|99655.3|99799.4|99684.4|99756.1|99641.1|416
1585259100000|2020-03-26 21:45:00|99765|99650|99766|99651|99790.6|99675.6|99753.7|99638.7|360
1585259400000|2020-03-26 21:50:00|99762.4|99647.4|99745.5|99630.5|99793.1|99678.1|99745.5|99630.5|585
1585259700000|2020-03-26 21:55:00|99746.9|99631.9|99773.6|99658.6|99779.4|99664.4|99737.1|99622.1|558
1585260000000|2020-03-26 22:00:00|99759.1|99644.1|99747|99632|99799|99684|99721.7|99606.7|1022
1585260300000|2020-03-26 22:05:00|99746.5|99631.5|99761.6|99646.6|99773.4|99658.4|99712.1|99597.1|1153
1585260600000|2020-03-26 22:10:00|99760.7|99645.7|99822.3|99707.3|99836.4|99721.4|99750.7|99635.7|1063
1585260900000|2020-03-26 22:15:00|99822.2|99707.2|99828.5|99713.5|99847|99732|99791.4|99676.4|810
1585261200000|2020-03-26 22:20:00|99831.3|99716.3|99813|99698|99862.9|99747.9|99789.2|99674.2|619
1585261500000|2020-03-26 22:25:00|99812.4|99697.4|99781.2|99666.2|99850.3|99735.3|99753.7|99638.7|703
1585261800000|2020-03-26 22:30:00|99773.4|99658.4|99730.9|99615.9|99780.1|99665.1|99720.9|99605.9|873
1585262100000|2020-03-26 22:35:00|99730.5|99615.5|99747.7|99632.7|99794.4|99679.4|99715.3|99600.3|735
1585262400000|2020-03-26 22:40:00|99751.9|99636.9|99720.7|99605.7|99777.4|99662.4|99703.3|99588.3|1089
1585262700000|2020-03-26 22:45:00|99720.8|99605.8|99674.5|99559.5|99738.8|99623.8|99648.8|99533.8|1070
1585263000000|2020-03-26 22:50:00|99674.8|99559.8|99685.9|99570.9|99705.4|99590.4|99645.4|99530.4|1135
1585263300000|2020-03-26 22:55:00|99686.6|99571.6|99736.1|99621.1|99736.1|99621.1|99655|99540|1371
1585263600000|2020-03-26 23:00:00|99739.3|99624.3|99675.1|99560.1|99740.8|99625.8|99665.6|99550.6|1671
1585263900000|2020-03-26 23:05:00|99669.4|99554.4|99742.8|99627.8|99758.9|99643.9|99654|99539|1192
1585264200000|2020-03-26 23:10:00|99751.5|99636.5|99743.9|99628.9|99760.2|99645.2|99685.2|99570.2|1137
1585264500000|2020-03-26 23:15:00|99744.9|99629.9|99693.8|99578.8|99758.4|99643.4|99682|99567|1121
1585264800000|2020-03-26 23:20:00|99692.8|99577.8|99671.4|99556.4|99694.2|99579.2|99624.3|99509.3|1077
1585265100000|2020-03-26 23:25:00|99672|99557|99653.8|99538.8|99683.2|99568.2|99621.4|99506.4|1001
1585265400000|2020-03-26 23:30:00|99653.2|99538.2|99623.3|99508.3|99706.1|99591.1|99606.5|99491.5|1402
1585265700000|2020-03-26 23:35:00|99648.4|99533.4|99590.8|99475.8|99648.4|99533.4|99589.3|99474.3|1170
1585266000000|2020-03-26 23:40:00|99606.6|99491.6|99572.8|99457.8|99628.2|99513.2|99561.1|99446.1|1299
1585266300000|2020-03-26 23:45:00|99571.6|99456.6|99487.5|99372.5|99572.3|99457.3|99463.1|99348.1|1487
1585266600000|2020-03-26 23:50:00|99487.6|99372.6|99512.6|99397.6|99547.4|99432.4|99480.8|99365.8|1364
1585266900000|2020-03-26 23:55:00|99512.3|99397.3|99518.8|99403.8|99532.2|99417.2|99489.1|99374.1|1404
1585267200000|2020-03-27 00:00:00|99512.7|99397.7|99528.5|99413.5|99589.1|99474.1|99507.6|99392.6|1683
1585267500000|2020-03-27 00:05:00|99528.2|99413.2|99548.8|99433.8|99594.2|99479.2|99513.6|99398.6|1239
1585267800000|2020-03-27 00:10:00|99546.3|99431.3|99563.8|99448.8|99616.6|99501.6|99540.6|99425.6|1505
1585268100000|2020-03-27 00:15:00|99563.9|99448.9|99630.5|99515.5|99665.6|99550.6|99563.9|99448.9|1158
1585268400000|2020-03-27 00:20:00|99631.6|99516.6|99660.1|99545.1|99710.3|99595.3|99623.6|99508.6|1185
1585268700000|2020-03-27 00:25:00|99659.5|99544.5|99682.5|99567.5|99700.4|99585.4|99632|99517|1346
1585269000000|2020-03-27 00:30:00|99683.3|99568.3|99644.8|99529.8|99693.5|99578.5|99640.6|99525.6|1250
1585269300000|2020-03-27 00:35:00|99646.5|99531.5|99652.9|99537.9|99681|99566|99614.6|99499.6|1210
1585269600000|2020-03-27 00:40:00|99648|99533|99617.9|99502.9|99685.2|99570.2|99580.9|99465.9|1624
1585269900000|2020-03-27 00:45:00|99617.2|99502.2|99614.3|99499.3|99673.8|99558.8|99604.5|99489.5|1657
1585270200000|2020-03-27 00:50:00|99612.6|99497.6|99688.8|99573.8|99766.2|99651.2|99584.3|99469.3|1859
1585270500000|2020-03-27 00:55:00|99687.3|99572.3|99626.2|99511.2|99695|99580|99586.7|99471.7|1455
1585270800000|2020-03-27 01:00:00|99622.1|99507.1|99702.5|99587.5|99806|99691|99597.2|99482.2|1185
1585271100000|2020-03-27 01:05:00|99673.5|99558.5|99680.1|99565.1|99743|99628|99644.4|99529.4|1130
1585271400000|2020-03-27 01:10:00|99679.5|99564.5|99669.6|99554.6|99711.6|99596.6|99615.5|99500.5|1760
1585271700000|2020-03-27 01:15:00|99669.2|99554.2|99589.2|99474.2|99687|99572|99568|99453|1742
1585272000000|2020-03-27 01:20:00|99587.7|99472.7|99592.5|99477.5|99626.4|99511.4|99546.5|99431.5|1676
1585272300000|2020-03-27 01:25:00|99592.2|99477.2|99625.9|99510.9|99644.3|99529.3|99585.4|99470.4|1294
1585272600000|2020-03-27 01:30:00|99635.3|99520.3|99631|99516|99722.2|99607.2|99607.7|99492.7|1790
1585272900000|2020-03-27 01:35:00|99633.3|99518.3|99603.2|99488.2|99660.7|99545.7|99584.6|99469.6|1425
1585273200000|2020-03-27 01:40:00|99597.7|99482.7|99602.2|99487.2|99648.7|99533.7|99568.4|99453.4|1656
1585273500000|2020-03-27 01:45:00|99602.8|99487.8|99628.4|99513.4|99650.8|99535.8|99543.5|99428.5|1381
1585273800000|2020-03-27 01:50:00|99626.9|99511.9|99694.6|99579.6|99707.2|99592.2|99604.4|99489.4|1370
1585274100000|2020-03-27 01:55:00|99692.4|99577.4|99702|99587|99702.5|99587.5|99619.7|99504.7|1226
1585274400000|2020-03-27 02:00:00|99701.3|99586.3|99728.9|99613.9|99779.3|99664.3|99669.9|99554.9|1382
1585274700000|2020-03-27 02:05:00|99735.6|99620.6|99702.9|99587.9|99758.4|99643.4|99693|99578|1119
1585275000000|2020-03-27 02:10:00|99702.6|99587.6|99679.8|99564.8|99713.2|99598.2|99642.4|99527.4|1242
1585275300000|2020-03-27 02:15:00|99680.6|99565.6|99686.3|99571.3|99705.9|99590.9|99652.1|99537.1|1143
1585275600000|2020-03-27 02:20:00|99686.4|99571.4|99618.1|99503.1|99700.3|99585.3|99592.4|99477.4|1298
1585275900000|2020-03-27 02:25:00|99620.6|99505.6|99617.7|99502.7|99642.2|99527.2|99568.4|99453.4|1306
1585276200000|2020-03-27 02:30:00|99618.3|99503.3|99568.9|99453.9|99626.7|99511.7|99554.4|99439.4|1217
1585276500000|2020-03-27 02:35:00|99569.8|99454.8|99561.6|99446.6|99575.9|99460.9|99531.2|99416.2|1060
1585276800000|2020-03-27 02:40:00|99561|99446|99537.9|99422.9|99563.9|99448.9|99523.7|99408.7|1034
1585277100000|2020-03-27 02:45:00|99530.9|99415.9|99516.9|99401.9|99547|99432|99502.2|99387.2|1178
1585277400000|2020-03-27 02:50:00|99513.1|99398.1|99391.9|99276.9|99521.3|99406.3|99376.2|99261.2|1573
1585277700000|2020-03-27 02:55:00|99391.5|99276.5|99340.5|99225.5|99445.6|99330.6|99315.1|99200.1|1536
1585278000000|2020-03-27 03:00:00|99340.3|99225.3|99323.2|99208.2|99373.9|99258.9|99253.7|99138.7|1764
1585278300000|2020-03-27 03:05:00|99323.6|99208.6|99272.7|99157.7|99360.4|99245.4|99234.5|99119.5|1408
1585278600000|2020-03-27 03:10:00|99270.4|99155.4|99242.7|99127.7|99324.1|99209.1|99226.3|99111.3|1318
1585278900000|2020-03-27 03:15:00|99236.2|99121.2|99249.9|99134.9|99262.5|99147.5|99208.3|99093.3|1070
1585279200000|2020-03-27 03:20:00|99250.9|99135.9|99260|99145|99301.8|99186.8|99226.6|99111.6|1410
1585279500000|2020-03-27 03:25:00|99256.1|99141.1|99247.1|99132.1|99281.4|99166.4|99178.1|99063.1|1216
1585279800000|2020-03-27 03:30:00|99223.2|99108.2|99222.5|99107.5|99341.6|99226.6|99030|98915|1132
1585280100000|2020-03-27 03:35:00|99222.7|99107.7|99151.5|99069.5|99263.6|99148.6|99095.6|98980.6|1325
1585280400000|2020-03-27 03:40:00|99148.6|99072.9|99215.8|99100.8|99269.8|99154.8|98845.6|98730.6|1837
1585280700000|2020-03-27 03:45:00|99219.6|99104.6|99204.3|99089.3|99285.5|99170.5|99136.9|99021.9|1443
1585281000000|2020-03-27 03:50:00|99206|99091|99134.9|99019.9|99219.7|99104.7|99113.3|98998.3|1410
1585281300000|2020-03-27 03:55:00|99136.9|99021.9|99166.8|99051.8|99178.7|99063.7|99118.8|99003.8|1382
1585281600000|2020-03-27 04:00:00|99167|99052|99213.4|99098.4|99298.1|99183.1|99167|99052|1312
1585281900000|2020-03-27 04:05:00|99214.3|99099.3|99234.9|99119.9|99275.8|99160.8|99197.1|99082.1|1247
1585282200000|2020-03-27 04:10:00|99230.8|99115.8|99247.7|99132.7|99265.8|99150.8|99208.7|99093.7|1074
1585282500000|2020-03-27 04:15:00|99248|99133|99338.4|99223.4|99339.7|99224.7|99240.2|99125.2|1427
1585282800000|2020-03-27 04:20:00|99337.7|99222.7|99258|99143|99339.3|99224.3|99224.9|99109.9|1207
1585283100000|2020-03-27 04:25:00|99269.1|99154.1|99195.2|99080.2|99291.3|99176.3|99175.8|99060.8|1121
1585283400000|2020-03-27 04:30:00|99191.6|99076.6|99143.4|99028.4|99219.9|99104.9|99075.7|98960.7|1225
1585283700000|2020-03-27 04:35:00|99142.4|99027.4|99160.2|99045.2|99171.3|99056.3|99112.7|98997.7|939
1585284000000|2020-03-27 04:40:00|99141.3|99026.3|99040.7|98925.7|99183.8|99068.8|99025.6|98910.6|952
1585284300000|2020-03-27 04:45:00|99030.2|98915.2|99160.6|99045.6|99199|99084|98956.9|98841.9|1060
1585284600000|2020-03-27 04:50:00|99160.8|99045.8|99154.8|99039.8|99174.8|99059.8|99104.6|98989.6|911
1585284900000|2020-03-27 04:55:00|99155.5|99040.5|99034.1|98919.1|99165.3|99050.3|98968.8|98853.8|968
1585285200000|2020-03-27 05:00:00|99038.2|98923.2|98976.5|98861.5|99072.5|98957.5|98961.8|98846.8|938
1585285500000|2020-03-27 05:05:00|98978.9|98863.9|98998.5|98883.5|98998.9|98883.9|98880|98765|919
1585285800000|2020-03-27 05:10:00|99000.1|98885.1|99022|98907|99042.9|98927.9|98935.6|98820.6|965
1585286100000|2020-03-27 05:15:00|99021.6|98906.6|99020|98905|99069.8|98954.8|98985.3|98870.3|786
1585286400000|2020-03-27 05:20:00|99021|98906|98999.5|98884.5|99040|98925|98895.6|98780.6|898
1585286700000|2020-03-27 05:25:00|98997.4|98882.4|98941.6|98826.6|99027.1|98912.1|98930.2|98815.2|762
1585287000000|2020-03-27 05:30:00|98941.7|98826.7|98902.9|98787.9|98962.7|98847.7|98902|98787|1090
1585287300000|2020-03-27 05:35:00|98903.4|98788.4|98905.4|98790.4|98924.1|98809.1|98877.6|98762.6|1176
1585287600000|2020-03-27 05:40:00|98904.1|98789.1|98952.4|98837.4|98982|98867|98900.6|98785.6|987
1585287900000|2020-03-27 05:45:00|98955.8|98840.8|98913.3|98798.3|98977.9|98862.9|98891.9|98776.9|910
1585288200000|2020-03-27 05:50:00|98914.2|98799.2|98954.7|98839.7|99085.3|98970.3|98775.9|98660.9|993
1585288500000|2020-03-27 05:55:00|98954.6|98839.6|99052.1|98937.1|99123.1|99008.1|98883.9|98768.9|1124
1585288800000|2020-03-27 06:00:00|99024.1|98909.1|98976.5|98861.5|99126.1|99011.1|98814.1|98699.1|1308
1585289100000|2020-03-27 06:05:00|98975.1|98860.1|98830.8|98715.8|99055.8|98940.8|98737.1|98622.1|1274
1585289400000|2020-03-27 06:10:00|98831.7|98716.7|98864.5|98749.5|99032.7|98917.7|98798.2|98683.2|924
1585289700000|2020-03-27 06:15:00|98864|98749|98974.9|98859.9|99106.3|98991.3|98842.9|98727.9|1018
1585290000000|2020-03-27 06:20:00|98986.3|98871.3|99120.5|99005.5|99137.7|99022.7|98645.4|98530.4|1131
1585290300000|2020-03-27 06:25:00|99133.1|99018.1|99014.7|98899.7|99136.8|99021.8|98751.5|98636.5|946
1585290600000|2020-03-27 06:30:00|99016.3|98901.3|99215.6|99100.6|99215.6|99100.6|98928.3|98813.3|903
1585290900000|2020-03-27 06:35:00|99515.5|99400.5|99530.9|99415.9|99634.8|99519.8|99495.5|99380.5|238
1585291200000|2020-03-27 06:40:00|99512.2|99397.2|99542.8|99427.8|99543.3|99428.3|99498.7|99383.7|5
1585291800000|2020-03-27 06:50:00|99244.7|99129.7|99358|99243|99529.3|99414.3|99104.1|98989.1|997
1585292100000|2020-03-27 06:55:00|99357.3|99242.3|99197.1|99082.1|99380.7|99265.7|99132.7|99017.7|1173
1585292400000|2020-03-27 07:00:00|99194.6|99079.6|99122.6|99007.6|99234.4|99119.4|99057.4|98942.4|1768
1585292700000|2020-03-27 07:05:00|99126.2|99011.2|99094.2|98979.2|99158.5|99043.5|99000.8|98885.8|2103
1585293000000|2020-03-27 07:10:00|99093.3|98978.3|99161.6|99046.6|99246.3|99131.3|99052.2|98937.2|2142
1585293300000|2020-03-27 07:15:00|99169.3|99054.3|99331.2|99216.2|99349.6|99239.5|99146.9|99031.9|2099
1585293600000|2020-03-27 07:20:00|99332|99217|99587.7|99472.7|99602.2|99487.2|99315|99200|2107
1585293900000|2020-03-27 07:25:00|99586.1|99471.1|99828.9|99713.9|99941.1|99826.1|99556.3|99441.3|2050
1585294200000|2020-03-27 07:30:00|99849.6|99734.6|99650.1|99535.1|99874.4|99759.4|99628.7|99513.7|2061
1585294500000|2020-03-27 07:35:00|99653.3|99538.3|99476.3|99361.3|99678.2|99563.2|99440.9|99325.9|2121
1585294800000|2020-03-27 07:40:00|99472|99357|99425.6|99310.6|99554|99439|99375.9|99260.9|2173
1585295100000|2020-03-27 07:45:00|99428.5|99313.5|99348|99233|99523.1|99408.1|99324.5|99209.5|2116
1585295400000|2020-03-27 07:50:00|99347.9|99232.9|99310.8|99195.8|99364.5|99249.5|99270.4|99155.4|2162
1585295700000|2020-03-27 07:55:00|99311.7|99196.7|99390.3|99275.3|99417.6|99302.6|99282.6|99167.6|2118
1585296000000|2020-03-27 08:00:00|99390.4|99275.4|99501|99386|99541.8|99426.8|99354|99239|2253
1585296300000|2020-03-27 08:05:00|99502|99387|99291.5|99176.5|99678.9|99563.9|99256.1|99141.1|2234
1585296600000|2020-03-27 08:10:00|99286.9|99171.9|99523.7|99408.7|99585.2|99470.2|99201.9|99086.9|2186
1585296900000|2020-03-27 08:15:00|99523|99408|99480.8|99365.8|99627.3|99512.3|99395.7|99280.7|2224
1585297200000|2020-03-27 08:20:00|99481.9|99366.9|99640.9|99525.9|99660.3|99545.3|99417.6|99317|2241
1585297500000|2020-03-27 08:25:00|99635.4|99520.4|99705.2|99590.2|99804.4|99689.4|99608.2|99493.2|2151
1585297800000|2020-03-27 08:30:00|99703.3|99588.3|99642.7|99527.7|99722.7|99607.7|99598.7|99483.7|2229
1585298100000|2020-03-27 08:35:00|99647.4|99532.4|99853.5|99738.5|99905.3|99790.3|99618.5|99503.5|2248
1585298400000|2020-03-27 08:40:00|99854.8|99739.8|99859|99744|99869.6|99754.6|99799.9|99684.9|2306
1585298700000|2020-03-27 08:45:00|99856.3|99741.3|99915.8|99818|99932.3|99825.3|99833.8|99718.8|2070
1585299000000|2020-03-27 08:50:00|99919.1|99812.3|99960.9|99845.9|99969.9|99862.6|99842.7|99727.7|2094
1585299300000|2020-03-27 08:55:00|99958.8|99843.8|100131.1|100016.1|100199.6|100084.6|99934.2|99820.7|2154
1585299600000|2020-03-27 09:00:00|100130.6|100015.6|100058.1|99943.1|100138.7|100027|99960.2|99845.2|2129
1585299900000|2020-03-27 09:05:00|100056|99941|100044.5|99929.5|100152.2|100037.2|99994.2|99879.2|2132
1585300200000|2020-03-27 09:10:00|100047.1|99932.1|100035.5|99920.5|100143.9|100028.9|99978|99863|2170
1585300500000|2020-03-27 09:15:00|100034.9|99919.9|99828.4|99713.4|100040.8|99925.8|99792.5|99677.5|2122
1585300800000|2020-03-27 09:20:00|99829.7|99714.7|99983.9|99868.9|99994.6|99879.6|99714.9|99599.9|2241
1585301100000|2020-03-27 09:25:00|99983.2|99868.2|100075.4|99960.4|100098.4|99983.4|99908.3|99793.3|2309
1585301400000|2020-03-27 09:30:00|100080.3|99965.3|99910.3|99795.3|100080.7|99965.7|99784.3|99669.3|2084
1585301700000|2020-03-27 09:35:00|99910.5|99795.5|99925.3|99810.3|99990.7|99875.7|99892.2|99777.2|2168
1585302000000|2020-03-27 09:40:00|99922.1|99807.1|99950.1|99835.1|100018.6|99903.6|99890.3|99775.3|2212
1585302300000|2020-03-27 09:45:00|99950.4|99835.4|99890.8|99775.8|99982.3|99867.3|99865.1|99750.5|2020
1585302600000|2020-03-27 09:50:00|99889.4|99774.4|99812.9|99697.9|99918.7|99803.7|99796.9|99681.9|2219
1585302900000|2020-03-27 09:55:00|99812.6|99697.6|99922.3|99807.3|99978.5|99863.5|99757.2|99657.1|2237
1585303200000|2020-03-27 10:00:00|99925.4|99810.4|99887.9|99772.9|99975.9|99860.9|99883.6|99768.6|2235
1585303500000|2020-03-27 10:05:00|99892|99777|99923.6|99808.6|99952.4|99837.4|99857.2|99742.2|2123
1585303800000|2020-03-27 10:10:00|99922.2|99807.2|100049.2|99934.2|100068.1|99953.6|99899.9|99784.9|2158
1585304100000|2020-03-27 10:15:00|100055.4|99940.4|100213.5|100098.5|100240.7|100144.5|100046.6|99931.6|2187
1585304400000|2020-03-27 10:20:00|100212.2|100097.4|100151.3|100061.8|100215.3|100109.3|100113.9|100042.8|2087
1585304700000|2020-03-27 10:25:00|100150.9|100062.2|100302.7|100187.7|100333.8|100218.8|100138.7|100036.2|2097
1585305000000|2020-03-27 10:30:00|100301.5|100186.5|99997.4|99882.4|100310.2|100195.2|99930.5|99815.5|2172
1585305300000|2020-03-27 10:35:00|99994.7|99879.7|99851.3|99753.5|100000|99885|99807.8|99706.4|2165
1585305600000|2020-03-27 10:40:00|99851|99753.9|99810.8|99695.8|99954.5|99839.5|99810.8|99695.8|2062
1585305900000|2020-03-27 10:45:00|99808.5|99693.5|99823.8|99729.9|99840.5|99744.3|99763.4|99680.8|2203
1585306200000|2020-03-27 10:50:00|99824.9|99730.3|99841.9|99752.5|99899.8|99807.9|99816.5|99707.9|1909
1585306500000|2020-03-27 10:55:00|99843.3|99752.6|99860.4|99754.4|99874.9|99786.2|99735.3|99637.4|2052
1585306800000|2020-03-27 11:00:00|99854.1|99762.1|99900.9|99785.9|99927.3|99812.3|99782.3|99688|2060
1585307100000|2020-03-27 11:05:00|99902.2|99787.2|99697.3|99609.2|99902.2|99787.2|99659.3|99581.6|2035
1585307400000|2020-03-27 11:10:00|99700|99606.5|99629.6|99514.6|99703|99611.9|99524.1|99424.3|2071
1585307700000|2020-03-27 11:15:00|99629.5|99514.5|99760.5|99645.5|99793.8|99678.8|99617.3|99502.3|2181
1585308000000|2020-03-27 11:20:00|99761.5|99646.5|99844.1|99741.1|99873.2|99759.4|99716.7|99605.9|2061
1585308300000|2020-03-27 11:25:00|99849.4|99734.4|99867.4|99753|99901.4|99790.1|99825.3|99719.1|2169
1585308600000|2020-03-27 11:30:00|99868.1|99752.4|99777.4|99662.4|99927|99812|99733.2|99620.7|2243
1585308900000|2020-03-27 11:35:00|99778.3|99663.3|99830.9|99715.9|99831.3|99716.3|99726.1|99621.5|2223
1585309200000|2020-03-27 11:40:00|99830.6|99715.6|99879|99779.7|99896.6|99802|99801.3|99686.3|2122
1585309500000|2020-03-27 11:45:00|99875.5|99780.9|99738.7|99623.7|99897.9|99797.9|99726.9|99618|2243
1585309800000|2020-03-27 11:50:00|99738.1|99623.1|99757.8|99648.8|99801.8|99697.5|99685.8|99604.6|2034
1585310100000|2020-03-27 11:55:00|99759.7|99649.3|99878.4|99763.4|99878.4|99763.4|99721.3|99631.9|2047
1585310400000|2020-03-27 12:00:00|99878.1|99763.1|99874.5|99771.8|99913.5|99799.3|99832.5|99721.5|2149
1585310700000|2020-03-27 12:05:00|99874.3|99772.1|99890.7|99779.4|99899.1|99788.9|99799|99693.6|2087
1585311000000|2020-03-27 12:10:00|99888.5|99776|99804.2|99712.6|99890.3|99785|99782|99667|1954
1585311300000|2020-03-27 12:15:00|99804.6|99713.3|99780.3|99668.6|99890.2|99790|99748|99659.7|2217
1585311600000|2020-03-27 12:20:00|99778.8|99671.9|99729.2|99614.2|99852.1|99737.1|99632.2|99517.2|2230
1585311900000|2020-03-27 12:25:00|99729.1|99614.1|99698.4|99583.4|99879.1|99764.1|99642.7|99527.7|2128
1585312200000|2020-03-27 12:30:00|99703|99588|100021.3|99906.3|100027.9|99912.9|99703|99588|1925
1585312500000|2020-03-27 12:35:00|100025.5|99910.5|99993.7|99878.7|100062.1|99947.1|99923.1|99808.1|2171
1585312800000|2020-03-27 12:40:00|99993.4|99878.4|100029.4|99914.4|100059.3|99964.1|99890.5|99789.8|1956
1585313100000|2020-03-27 12:45:00|100030.1|99915.1|100001|99886|100054.2|99951|99928.6|99813.6|2110
1585313400000|2020-03-27 12:50:00|100002|99887|99993.4|99878.4|100060|99951.2|99975.4|99860.4|2048
1585313700000|2020-03-27 12:55:00|99990.9|99875.9|100190.3|100075.3|100202.1|100098.4|99982.1|99867.1|2140
1585314000000|2020-03-27 13:00:00|100187.2|100072.2|100285|100170.6|100291.7|100181.4|100168.6|100057|2150
1585314300000|2020-03-27 13:05:00|100287.9|100176|100365.2|100250.2|100443.3|100347|100264.4|100153.8|2277
1585314600000|2020-03-27 13:10:00|100362.8|100247.8|100414.4|100299.4|100525.6|100410.6|100356.8|100241.8|2197
1585314900000|2020-03-27 13:15:00|100413.1|100298.1|100527|100412|100543.5|100430.3|100379.9|100266.1|2108
1585315200000|2020-03-27 13:20:00|100527.2|100412.2|100656.7|100541.7|100699.1|100586.7|100519.1|100410.3|2265
1585315500000|2020-03-27 13:25:00|100655.2|100540.2|100633.9|100518.9|100693.4|100578.4|100609.5|100494.5|2217
1585315800000|2020-03-27 13:30:00|100633.3|100518.3|100696.4|100581.4|100713.5|100598.5|100615.9|100500.9|2216
1585316100000|2020-03-27 13:35:00|100713.3|100598.3|100746|100631|100822|100707|100646.9|100531.9|2197
1585316400000|2020-03-27 13:40:00|100747.3|100632.3|100798.5|100713.8|100808.5|100730.3|100670|100555|2127
1585316700000|2020-03-27 13:45:00|100803.2|100714.8|100600.5|100485.5|100817.1|100742.5|100569|100454|2246
1585317000000|2020-03-27 13:50:00|100601.6|100486.6|100359.1|100244.1|100611.6|100496.6|100308.5|100193.5|2230
1585317300000|2020-03-27 13:55:00|100354.7|100239.7|100243.2|100128.2|100366.8|100251.8|100201.7|100089.7|2066
1585317600000|2020-03-27 14:00:00|100239.2|100124.2|100060.3|99957.6|100263.4|100184|100060.3|99954|2104
1585317900000|2020-03-27 14:05:00|100070.6|99958|99957.7|99842.7|100126.4|100012.9|99903.5|99807|2208
1585318200000|2020-03-27 14:10:00|99957.8|99842.8|99962.1|99847.1|99997.2|99882.2|99865.5|99752.1|2170
1585318500000|2020-03-27 14:15:00|99962.2|99847.2|100048|99933|100104.2|99989.2|99936|99833.3|2126
1585318800000|2020-03-27 14:20:00|100046.3|99931.3|100008.4|99893.4|100056.5|99944.6|99947.3|99832.3|2062
1585319100000|2020-03-27 14:25:00|100009.3|99894.3|100055.8|99941.3|100111.8|100002.1|99995.7|99880.7|2189
1585319400000|2020-03-27 14:30:00|100055.9|99942.7|100164.8|100050.6|100177.7|100065.4|99971.9|99868.1|2187
1585319700000|2020-03-27 14:35:00|100167.4|100058|100081|99988.7|100196.2|100098|100070.6|99973.7|2132
1585320000000|2020-03-27 14:40:00|100084.6|99987.9|100135.9|100041.3|100211.5|100103.9|100078.2|99976|2120
1585320300000|2020-03-27 14:45:00|100137.9|100043.2|100087.5|99996.1|100160.2|100048.4|100044.2|99929.2|2208
1585320600000|2020-03-27 14:50:00|100085.1|99997.1|100023|99908.5|100105.8|100007|99992.9|99877.9|2207
1585320900000|2020-03-27 14:55:00|100023.9|99908.9|99936.5|99852|100055.1|99950.2|99899.4|99815.2|2239
1585321200000|2020-03-27 15:00:00|99935.9|99853|99931.9|99816.9|99981.1|99866.5|99818.9|99705.3|2251
1585321500000|2020-03-27 15:05:00|99930.6|99815.6|99852.1|99747.5|99942.7|99852.9|99831.8|99716.8|2153
1585321800000|2020-03-27 15:10:00|99851.3|99744.6|99889.1|99796.5|99964.6|99870.1|99830.4|99738|2142
1585322100000|2020-03-27 15:15:00|99891.3|99794|99783.8|99668.8|99907.6|99836.8|99767.9|99655.3|2306
1585322400000|2020-03-27 15:20:00|99784.8|99669.8|99714.6|99608.3|99832|99719|99705.1|99598.1|2119
1585322700000|2020-03-27 15:25:00|99715.3|99607.4|99613.4|99516.1|99838.7|99723.7|99588.2|99484.4|2128
1585323000000|2020-03-27 15:30:00|99613.5|99516|99651.3|99536.3|99738.6|99641.3|99565|99471.1|2332
1585323300000|2020-03-27 15:35:00|99652.2|99537.2|99686.3|99571.5|99729.1|99618.7|99601.4|99490.5|2200
1585323600000|2020-03-27 15:40:00|99686.5|99575.7|99762.5|99652.7|99800.2|99686.6|99657.3|99548.4|2182
1585323900000|2020-03-27 15:45:00|99766.2|99652|99635.4|99526.7|99840.6|99744.9|99602|99487|2293
1585324200000|2020-03-27 15:50:00|99636.6|99525.4|99573.3|99470.8|99688.3|99596|99540.5|99435.4|2317
1585324500000|2020-03-27 15:55:00|99569.9|99471.6|99562.6|99465.4|99779.1|99667.2|99520.7|99430.6|2345
1585324800000|2020-03-27 16:00:00|99563.4|99464.8|99578.5|99463.5|99739.7|99624.7|99510.4|99399.1|2310
1585325100000|2020-03-27 16:05:00|99576.9|99461.9|99486.6|99371.6|99581.9|99466.9|99374.1|99259.1|2240
1585325400000|2020-03-27 16:10:00|99486.9|99371.9|99390.8|99275.8|99628.8|99513.8|99386.2|99271.2|2136
1585325700000|2020-03-27 16:15:00|99391.5|99276.5|99323.3|99232.7|99556.3|99441.3|99296.9|99220.1|2294
1585326000000|2020-03-27 16:20:00|99321.9|99230.6|99547.8|99432.8|99582.1|99467.1|99282.5|99167.5|2299
1585326300000|2020-03-27 16:25:00|99546.5|99431.5|99476|99361|99588.6|99473.6|99359.6|99244.6|2183
1585326600000|2020-03-27 16:30:00|99477.9|99362.9|99388.3|99273.3|99490.6|99375.6|99379.4|99264.4|2136
1585326900000|2020-03-27 16:35:00|99387.7|99272.7|99424.5|99316.7|99441.4|99332.7|99339.3|99224.3|1694
1585327200000|2020-03-27 16:40:00|99425.2|99316.9|99417.4|99302.4|99454.4|99344.1|99390|99278|1615
1585327500000|2020-03-27 16:45:00|99417.2|99302.2|99685|99570|99696.5|99581.5|99388.6|99273.6|1878
1585327800000|2020-03-27 16:50:00|99688.3|99573.3|99639|99524|99759.9|99644.9|99604.3|99489.3|1914
1585328100000|2020-03-27 16:55:00|99639.1|99524.1|99566.3|99458.2|99639.1|99524.1|99541.5|99426.5|1735
1585328400000|2020-03-27 17:00:00|99565.3|99458.7|99518.1|99403.1|99585|99473.2|99485.4|99370.4|1971
1585328700000|2020-03-27 17:05:00|99516.9|99401.9|99566.2|99451.2|99571.9|99459.4|99500.1|99385.1|1772
1585329000000|2020-03-27 17:10:00|99565.9|99450.9|99622.7|99507.7|99634.4|99526.4|99540.3|99436.5|1577
1585329300000|2020-03-27 17:15:00|99623|99508|99591.2|99477.9|99692.7|99585.8|99578|99471.6|1638
1585329600000|2020-03-27 17:20:00|99591.5|99477.6|99596.1|99481.1|99600.1|99489.4|99551.9|99448.4|1577
1585329900000|2020-03-27 17:25:00|99595.5|99480.5|99514.3|99399.3|99604.5|99491.8|99504.7|99389.7|1694
1585330200000|2020-03-27 17:30:00|99514.1|99399.1|99438.7|99323.7|99515|99406.7|99424.4|99309.9|1794
1585330500000|2020-03-27 17:35:00|99438.2|99323.2|99421.7|99306.7|99463.8|99357.6|99393.6|99278.6|1744
1585330800000|2020-03-27 17:40:00|99421.2|99306.2|99284.6|99169.6|99427.8|99312.8|99224.9|99112.6|2052
1585331100000|2020-03-27 17:45:00|99284.7|99169.7|99290.8|99192.4|99454.3|99343.7|99282.5|99167.5|1933
1585331400000|2020-03-27 17:50:00|99292.6|99190.6|99234.4|99119.4|99308.3|99201.9|99200.2|99085.2|1854
1585331700000|2020-03-27 17:55:00|99234.2|99119.2|99150.1|99035.1|99254.5|99139.5|99122.9|99007.9|1832
1585332000000|2020-03-27 18:00:00|99152.5|99037.5|98994.8|98879.8|99159.8|99044.8|98943.3|98832.1|1927
1585332300000|2020-03-27 18:05:00|98990.9|98878.8|99091|98976|99106.7|98991.7|98962.2|98854.9|1720
1585332600000|2020-03-27 18:10:00|99090.8|98975.8|99134.6|99030.5|99145.5|99039.3|99059.8|98944.8|1822
1585332900000|2020-03-27 18:15:00|99135.6|99029.6|99180.6|99065.6|99278.8|99163.8|98972.3|98857.3|1959
1585333200000|2020-03-27 18:20:00|99179.7|99064.7|99179.4|99069.5|99198.1|99092.2|99120.8|99005.8|1754
1585333500000|2020-03-27 18:25:00|99178.5|99071|99107.1|98992.1|99181.6|99071|99105.5|98990.5|1563
1585333800000|2020-03-27 18:30:00|99107.6|98992.6|98980.6|98882.5|99139.9|99024.9|98955.5|98852.4|1622
1585334100000|2020-03-27 18:35:00|98978.6|98883.3|98979.4|98877.7|99020.5|98922.6|98960.6|98863.1|1592
1585334400000|2020-03-27 18:40:00|98983.8|98871.8|98964.4|98883.9|99002.5|98906.4|98954.6|98866.3|1210
1585334700000|2020-03-27 18:45:00|98966.4|98882.7|99015.6|98905.5|99052|98950.1|98951.5|98853.4|1515
1585335000000|2020-03-27 18:50:00|99015.9|98905.8|98961.7|98856.9|99019.6|98914.8|98932.5|98829.8|1714
1585335300000|2020-03-27 18:55:00|98959.7|98858.1|98859.9|98759.9|98972.2|98875.2|98819.8|98713.4|1876
1585335600000|2020-03-27 19:00:00|98860.7|98761.2|98768.8|98653.8|98871.1|98777.4|98756.1|98641.9|1983
1585335900000|2020-03-27 19:05:00|98769.5|98654.5|98773|98658|98866.9|98751.9|98761.3|98646.3|1879
1585336200000|2020-03-27 19:10:00|98774.6|98659.6|98929.2|98814.2|98996.6|98881.6|98750.1|98635.1|1810
1585336500000|2020-03-27 19:15:00|98929.1|98814.1|98950.5|98835.5|98976.6|98861.6|98927.6|98812.6|1868
1585336800000|2020-03-27 19:20:00|98950.6|98835.6|98813.4|98698.4|98978.1|98865.7|98807.9|98692.9|1646
1585337100000|2020-03-27 19:25:00|98812.8|98697.8|98896.8|98791.4|98941.6|98826.6|98784.2|98669.2|1639
1585337400000|2020-03-27 19:30:00|98897.7|98786.6|98952.6|98837.6|98972.5|98857.5|98895.4|98780.4|1727
1585337700000|2020-03-27 19:35:00|98952.2|98837.2|98842.7|98727.7|98983.9|98868.9|98800.6|98685.6|1862
1585338000000|2020-03-27 19:40:00|98847.6|98732.6|99043|98928|99048.6|98933.6|98825.1|98710.1|1977
1585338300000|2020-03-27 19:45:00|99037.6|98922.6|99014.1|98899.1|99165.2|99050.2|98951.7|98836.7|1894
1585338600000|2020-03-27 19:50:00|99014.7|98899.7|99122|99007|99154.7|99039.7|98996.2|98881.2|1986
1585338900000|2020-03-27 19:55:00|99122.3|99007.3|99107.8|98992.8|99227.3|99112.3|99093.3|98978.3|1993
1585339200000|2020-03-27 20:00:00|99108.9|98993.9|99134.4|99019.4|99350|99235|99098.8|98983.8|1551
1585339500000|2020-03-27 20:05:00|99140.6|99025.6|99129.4|99014.4|99197.7|99082.7|99049.8|98934.8|1443
1585339800000|2020-03-27 20:10:00|99111.8|98996.8|99126.6|99011.6|99193.9|99078.9|98968.4|98853.4|1291
1585340100000|2020-03-27 20:15:00|99118.4|99003.4|98738|98623|99186.3|99071.3|98656.5|98541.5|1294
1585340400000|2020-03-27 20:20:00|98725.1|98610.1|98904.6|98789.6|99018.1|98903.1|98590.3|98475.3|682
1585340700000|2020-03-27 20:25:00|98906|98791|98912.3|98797.3|98994.1|98879.1|98835.7|98720.7|546
1585341000000|2020-03-27 20:30:00|98912.7|98797.7|99028.9|98913.9|99114.1|98999.1|98814.1|98699.1|972
1585341300000|2020-03-27 20:35:00|98978.7|98863.7|99011.2|98896.2|99147.4|99032.4|98857|98742|1454
1585341600000|2020-03-27 20:40:00|98953.5|98838.5|99136.5|99021.5|99307.2|99192.2|98877.8|98762.8|1286
1585341900000|2020-03-27 20:45:00|99139|99024|98994.6|98879.6|99251.3|99136.3|98889.7|98774.7|1410
1585342200000|2020-03-27 20:50:00|98996.2|98881.2|99004.7|98889.7|99085|98970|98832|98717|829
1585342500000|2020-03-27 20:55:00|98880.3|98765.3|99018.1|98903.1|99103|98988|98842.5|98727.5|592
1585512000000|2020-03-29 20:00:00|99040.2|98900.2|98977.4|98837.4|99049.7|98909.7|98971.4|98831.4|36
1585512300000|2020-03-29 20:05:00|98979.1|98839.1|99034.8|98894.8|99047.1|98907.1|98979.1|98839.1|50
1585512600000|2020-03-29 20:10:00|99034.9|98894.9|99058.9|98918.9|99061.4|98921.4|99031.5|98891.5|35
1585512900000|2020-03-29 20:15:00|99057|98917|99051.9|98911.9|99065.8|98925.8|99024.9|98884.9|50
1585513200000|2020-03-29 20:20:00|99051.8|98911.8|99051.9|98911.9|99055|98915|99051.8|98911.8|17
1585513500000|2020-03-29 20:25:00|99051.8|98911.8|99051.8|98911.8|99071.2|98931.2|99051.8|98911.8|9
1585513800000|2020-03-29 20:30:00|99053.1|98913.1|99092.2|98952.2|99129.3|98989.3|99048.4|98908.4|51
1585514100000|2020-03-29 20:35:00|99092.6|98952.6|99110.9|98970.9|99150.9|99010.9|99069.1|98929.1|68
1585514400000|2020-03-29 20:40:00|99113.3|98973.3|99119|98979|99157.5|99017.5|99084.4|98944.4|65
1585514700000|2020-03-29 20:45:00|99122.9|98982.9|99110.4|98970.4|99129.9|98989.9|99097|98957|31
1585515000000|2020-03-29 20:50:00|99111.4|98971.4|99098.6|98958.6|99114|98974|99098.6|98958.6|22
1585515300000|2020-03-29 20:55:00|99100|98960|99100.4|98960.4|99120|98980|99098.6|98958.6|30
1585515600000|2020-03-29 21:00:00|99110.6|98970.6|99090.4|98950.4|99115.3|98975.3|99087.1|98947.1|30
1585515900000|2020-03-29 21:05:00|99104.2|98964.2|99140.5|99000.5|99140.5|99000.5|99079.2|98939.2|143
1585516200000|2020-03-29 21:10:00|99146|99006|99126.6|98986.6|99198.1|99058.1|99106.5|98966.5|193
1585516500000|2020-03-29 21:15:00|99126.7|98986.7|99053.8|98913.8|99130.6|98990.6|98969|98829|246
1585516800000|2020-03-29 21:20:00|99052.3|98912.3|99052.8|98912.8|99123.4|98983.4|99011|98871|422
1585517100000|2020-03-29 21:25:00|99055.9|98915.9|99083.6|98943.6|99148.5|99008.5|99040.6|98900.6|293
1585517400000|2020-03-29 21:30:00|99081.8|98941.8|99083.9|98943.9|99175.5|99035.5|99036.3|98896.3|340
1585517700000|2020-03-29 21:35:00|99090.1|98950.1|99078.2|98938.2|99144.7|99004.7|99032.8|98892.8|413
1585518000000|2020-03-29 21:40:00|99073|98933|99201.3|99061.3|99234.7|99094.7|98942|98802|276
1585518300000|2020-03-29 21:45:00|99198.6|99058.6|99167.1|99027.1|99319.5|99179.5|99108.2|98968.2|21
1585518600000|2020-03-29 21:50:00|99198.6|99058.6|99235.7|99095.7|99235.7|99095.7|99198.6|99058.6|35
1585518900000|2020-03-29 21:55:00|99220.4|99080.4|99246.6|99106.6|99247.4|99107.4|99212.1|99072.1|40
1585519200000|2020-03-29 22:00:00|99213.4|99073.4|99271.5|99131.5|99312.4|99172.4|99033.5|98893.5|361
1585519500000|2020-03-29 22:05:00|99265.7|99125.7|99377.8|99237.8|99405.6|99265.6|99209|99069|435
1585519800000|2020-03-29 22:10:00|99191.7|99051.7|99388.9|99248.9|99448.2|99308.2|99124.1|98984.1|693
1585520100000|2020-03-29 22:15:00|99389|99249|99421.6|99306.6|99469.1|99354.1|99347.2|99232.2|581
1585520400000|2020-03-29 22:20:00|99443.5|99328.5|99417.5|99302.5|99553.7|99438.7|99379.8|99264.8|710
1585520700000|2020-03-29 22:25:00|99418.2|99303.2|99769.3|99654.3|99769.3|99654.3|99364.9|99249.9|502
1585521000000|2020-03-29 22:30:00|99676.8|99561.8|99402.3|99287.3|99676.8|99561.8|99325.4|99210.4|533
1585521300000|2020-03-29 22:35:00|99405.5|99290.5|99382.6|99267.6|99547.1|99432.1|99350.4|99235.4|598
1585521900000|2020-03-29 22:45:00|99397.2|99282.2|99329.2|99214.2|99398.2|99283.2|99309.6|99194.6|16
1585522200000|2020-03-29 22:50:00|99333.4|99218.4|99379.2|99264.2|99408.2|99293.2|99269.9|99154.9|179
1585522500000|2020-03-29 22:55:00|99378|99263|99629.9|99514.9|99684.9|99569.9|99343.8|99228.8|1144
1585522800000|2020-03-29 23:00:00|99639.2|99524.2|99415.2|99300.2|99775.3|99660.3|99395.7|99280.7|1165
1585523100000|2020-03-29 23:05:00|99418|99303|99465.6|99350.6|99579.5|99464.5|99394.2|99279.2|991
1585523400000|2020-03-29 23:10:00|99469.1|99354.1|99508.5|99393.5|99534.3|99419.3|99397.5|99282.5|854
1585523700000|2020-03-29 23:15:00|99517.4|99402.4|99509.3|99394.3|99561.3|99446.3|99475.3|99360.3|778
1585524000000|2020-03-29 23:20:00|99526.1|99411.1|99523.5|99408.5|99565.1|99450.1|99449.6|99334.6|798
1585524300000|2020-03-29 23:25:00|99520.6|99405.6|99486.9|99371.9|99682.4|99567.4|99437.5|99322.5|1277
1585524600000|2020-03-29 23:30:00|99493.5|99378.5|99647.5|99532.5|99691.2|99576.2|99390.8|99275.8|1138
1585524900000|2020-03-29 23:35:00|99660.5|99545.5|99501.2|99386.2|99804.8|99689.8|99400.3|99285.3|1052
1585525200000|2020-03-29 23:40:00|99524.4|99409.4|99491.7|99376.7|99690.1|99575.1|99407.1|99292.1|1033
1585525500000|2020-03-29 23:45:00|99480.8|99365.8|99409.9|99294.9|99634.7|99519.7|99366|99251|1450
1585525800000|2020-03-29 23:50:00|99406.8|99291.8|99408.7|99293.7|99531.3|99416.3|99322.1|99207.1|1562
1585526100000|2020-03-29 23:55:00|99407.1|99292.1|99370.8|99255.8|99506.8|99391.8|99292.3|99177.3|1184
1585526400000|2020-03-30 00:00:00|99374.7|99259.7|99538.9|99423.9|99567.5|99452.5|99326.3|99211.3|1557
1585526700000|2020-03-30 00:05:00|99539.2|99424.2|99356.5|99241.5|99635.5|99520.5|99318.8|99203.8|1097
1585527000000|2020-03-30 00:10:00|99347.2|99232.2|99353.3|99238.3|99435.9|99320.9|99301.2|99186.2|1160
1585527300000|2020-03-30 00:15:00|99353.9|99238.9|99336.7|99221.7|99564.8|99449.8|99286.7|99171.7|1118
1585527600000|2020-03-30 00:20:00|99342.8|99227.8|99337.6|99222.6|99595.7|99480.7|99304.3|99189.3|947
1585527900000|2020-03-30 00:25:00|99336.5|99221.5|99372.6|99257.6|99439.3|99324.3|99321.7|99206.7|1248
1585528200000|2020-03-30 00:30:00|99373.2|99258.2|99509.7|99394.7|99570.6|99455.6|99366.7|99251.7|1538
1585528500000|2020-03-30 00:35:00|99520.3|99405.3|99594|99479|99653.4|99538.4|99448.4|99333.4|1277
1585528800000|2020-03-30 00:40:00|99593.7|99478.7|99586.2|99471.2|99614|99499|99478.2|99363.2|1028
1585529100000|2020-03-30 00:45:00|99586.3|99471.3|99607.1|99492.1|99655.9|99540.9|99563|99448|1303
1585529400000|2020-03-30 00:50:00|99607.4|99492.4|99722.6|99607.6|99859.9|99744.9|99562|99447|1774
1585529700000|2020-03-30 00:55:00|99726.3|99611.3|99588|99473|99855.9|99740.9|99525.3|99410.3|1485
1585530000000|2020-03-30 01:00:00|99587.5|99472.5|99537.5|99422.5|99786.9|99671.9|99449.2|99334.2|1846
1585530300000|2020-03-30 01:05:00|99537.2|99422.2|99597.9|99482.9|99740.9|99625.9|99487.6|99372.6|1980
1585530600000|2020-03-30 01:10:00|99595.4|99480.4|99412.2|99297.2|99787.8|99672.8|99401.5|99286.5|1538
1585530900000|2020-03-30 01:15:00|99411.5|99296.5|99376.7|99261.7|99443|99328|99351.2|99236.2|1582
1585531200000|2020-03-30 01:20:00|99377.6|99262.6|99438.1|99323.1|99475.7|99360.7|99369|99254|1372
1585531500000|2020-03-30 01:25:00|99437.6|99322.6|99432|99317|99501.9|99386.9|99416.9|99301.9|1188
1585531800000|2020-03-30 01:30:00|99432.7|99317.7|99449.9|99334.9|99464.5|99349.5|99373.6|99258.6|1186
1585532100000|2020-03-30 01:35:00|99451.1|99336.1|99504.4|99389.4|99514.5|99399.5|99440.9|99325.9|1100
1585532400000|2020-03-30 01:40:00|99504.3|99389.3|99445.9|99330.9|99526.3|99411.3|99427.5|99312.5|1470
1585532700000|2020-03-30 01:45:00|99445.7|99330.7|99431.4|99316.4|99567|99452|99407.8|99292.8|1689
1585533000000|2020-03-30 01:50:00|99428.6|99313.6|99435|99320|99519.6|99404.6|99377|99262|1899
1585533300000|2020-03-30 01:55:00|99434.5|99319.5|99416.9|99301.9|99471.4|99356.4|99328|99213|1428
1585533600000|2020-03-30 02:00:00|99419.4|99304.4|99411|99296|99517.2|99402.2|99318.5|99203.5|1301
1585533900000|2020-03-30 02:05:00|99415.4|99300.4|99384.1|99269.1|99465.4|99350.4|99334.2|99219.2|1704
1585534200000|2020-03-30 02:10:00|99380.2|99265.2|99570.6|99455.6|99583.3|99468.3|99358|99243|1580
1585534500000|2020-03-30 02:15:00|99574.4|99459.4|99453.1|99338.1|99617.9|99502.9|99407.3|99292.3|1312
1585534800000|2020-03-30 02:20:00|99452.1|99337.1|99463.7|99348.7|99571.9|99456.9|99403.8|99288.8|2008
1585535100000|2020-03-30 02:25:00|99466.1|99351.1|99483.7|99368.7|99532.7|99417.7|99393.1|99278.1|2066
1585535400000|2020-03-30 02:30:00|99492.3|99377.3|99535.7|99420.7|99620.4|99505.4|99431.7|99316.7|1954
1585535700000|2020-03-30 02:35:00|99526.5|99411.5|99584.2|99469.2|99631.7|99516.7|99494.2|99379.2|2037
1585536000000|2020-03-30 02:40:00|99581.7|99466.7|99551.4|99436.4|99599.6|99484.6|99504.1|99389.1|1371
1585536300000|2020-03-30 02:45:00|99553|99438|99534.9|99419.9|99587.3|99472.3|99446.8|99331.8|2046
1585536600000|2020-03-30 02:50:00|99530.4|99415.4|99509.3|99394.3|99577|99462|99446.6|99331.6|1715
1585536900000|2020-03-30 02:55:00|99509.2|99394.2|99477|99362|99569.8|99454.8|99447.6|99332.6|1744
1585537200000|2020-03-30 03:00:00|99478.1|99363.1|99546.9|99431.9|99564.2|99449.2|99460.7|99345.7|1857
1585537500000|2020-03-30 03:05:00|99533.6|99418.6|99525.3|99410.3|99627.1|99512.1|99466.8|99351.8|1389
1585537800000|2020-03-30 03:10:00|99555.7|99440.7|99539|99424|99643.7|99528.7|99486.3|99371.3|1348
1585538100000|2020-03-30 03:15:00|99536.4|99421.4|99587.1|99472.1|99634.8|99519.8|99518.4|99403.4|1414
1585538400000|2020-03-30 03:20:00|99580.4|99465.4|99493.2|99378.2|99899|99784|99456.5|99341.5|1777
1585538700000|2020-03-30 03:25:00|99495.9|99380.9|99602.9|99487.9|99617.5|99502.5|99492.4|99377.4|1886
1585539000000|2020-03-30 03:30:00|99604|99489|99595.9|99480.9|99642.8|99527.8|99528.4|99413.4|1714
1585539300000|2020-03-30 03:35:00|99593.4|99478.4|99567.9|99452.9|99647.5|99532.5|99542.7|99427.7|1406
1585539600000|2020-03-30 03:40:00|99570.5|99455.5|99592.9|99477.9|99621|99506|99549.5|99434.5|1155
1585539900000|2020-03-30 03:45:00|99592.5|99477.5|99519.8|99404.8|99604.5|99489.5|99507.4|99392.4|1185
1585540200000|2020-03-30 03:50:00|99518.3|99403.3|99560.6|99445.6|99617.1|99502.1|99479.7|99364.7|1113
1585540500000|2020-03-30 03:55:00|99560|99445|99568.1|99453.1|99580|99465|99517.6|99402.6|1065
1585540800000|2020-03-30 04:00:00|99567.3|99452.3|99597|99482|99598.3|99483.3|99551.1|99436.1|1139
1585541100000|2020-03-30 04:05:00|99597.7|99482.7|99653.8|99538.8|99664.1|99549.1|99589.2|99474.2|1244
1585541400000|2020-03-30 04:10:00|99650.3|99535.3|99674.2|99559.2|99698.2|99583.2|99642.2|99527.2|1548
1585541700000|2020-03-30 04:15:00|99663.9|99548.9|99627.9|99512.9|99859.9|99744.9|99603|99488|1797
1585542000000|2020-03-30 04:20:00|99628.3|99513.3|99561.7|99471.7|99661.1|99546.1|99530.5|99447.7|1535
1585542300000|2020-03-30 04:25:00|99554|99476.1|99647.2|99532.2|99687.5|99572.5|99553.7|99445.3|1375
1585542600000|2020-03-30 04:30:00|99652.5|99537.5|99685.8|99570.8|99724.4|99609.4|99622.9|99507.9|1592
1585542900000|2020-03-30 04:35:00|99687.2|99572.2|99677.7|99562.7|99725|99610|99654.1|99539.1|1614
1585543200000|2020-03-30 04:40:00|99679.6|99564.6|99685.9|99570.9|99760.8|99645.8|99649|99534|1546
1585543500000|2020-03-30 04:45:00|99686.8|99571.8|99699.2|99584.2|99745.9|99630.9|99658.9|99543.9|1279
1585543800000|2020-03-30 04:50:00|99698.6|99583.6|99753.9|99638.9|99832.3|99717.3|99693.1|99578.1|1107
1585544100000|2020-03-30 04:55:00|99755.7|99640.7|99759.7|99644.7|99796.1|99681.1|99740.9|99625.9|1527
1585544400000|2020-03-30 05:00:00|99759.6|99644.6|99756.4|99641.4|99839.8|99730.1|99730.2|99615.2|1763
1585544700000|2020-03-30 05:05:00|99754.1|99639.1|99718.1|99603.1|99783.7|99668.7|99687.3|99572.3|1334
1585545000000|2020-03-30 05:10:00|99717.8|99602.8|99739.8|99624.8|99792.8|99677.8|99701.6|99586.6|963
1585545300000|2020-03-30 05:15:00|99748.5|99633.5|99801.1|99686.1|99813.8|99698.8|99731.8|99616.8|1026
1585545600000|2020-03-30 05:20:00|99801.7|99686.7|99842.6|99727.6|99870|99755.5|99779|99664|1212
1585545900000|2020-03-30 05:25:00|99843.7|99728.7|99837.2|99722.2|99890.5|99775.5|99793.8|99678.8|1391
1585546200000|2020-03-30 05:30:00|99839.6|99724.6|99787.8|99672.8|99849.5|99734.5|99755|99640|1149
1585546500000|2020-03-30 05:35:00|99787.9|99672.9|99822|99707|99835.6|99720.6|99753.8|99638.8|1428
1585546800000|2020-03-30 05:40:00|99822.8|99707.8|99785.8|99670.8|99847.1|99732.1|99765.8|99650.8|1538
1585547100000|2020-03-30 05:45:00|99790.8|99675.8|99822.4|99707.4|99839|99724|99766.7|99651.7|1654
1585547400000|2020-03-30 05:50:00|99823.9|99708.9|99824.7|99709.7|99880.5|99765.5|99781.4|99666.4|1633
1585547700000|2020-03-30 05:55:00|99823.5|99708.5|99675.1|99560.1|99855.4|99740.4|99637.2|99522.2|2188
1585548000000|2020-03-30 06:00:00|99672.1|99557.1|99716.5|99601.5|99774.8|99659.8|99635.9|99520.9|2374
1585548300000|2020-03-30 06:05:00|99718.4|99603.4|99710|99595|99783.3|99668.3|99639.7|99524.7|2378
1585548600000|2020-03-30 06:10:00|99695.5|99580.5|99461.8|99346.8|99775.4|99660.4|99355.6|99240.6|2035
1585548900000|2020-03-30 06:15:00|99465.2|99350.2|99528.6|99413.6|99578.2|99463.2|99375.3|99260.3|2184
1585549200000|2020-03-30 06:20:00|99530.3|99415.3|99427.4|99312.4|99553.5|99438.5|99381.8|99266.8|2086
1585549500000|2020-03-30 06:25:00|99424.7|99309.7|99472.6|99357.6|99492.8|99377.8|99414.8|99299.8|1766
1585549800000|2020-03-30 06:30:00|99472.9|99357.9|99695.9|99580.9|99914.9|99799.9|99472.4|99357.4|1766
1585550100000|2020-03-30 06:35:00|99694.5|99579.5|99528.4|99413.4|99726.4|99611.4|99361.9|99246.9|1890
1585550400000|2020-03-30 06:40:00|99528.2|99413.2|99546.7|99431.7|99570.4|99455.4|99460.8|99345.8|1997
1585550700000|2020-03-30 06:45:00|99548.6|99433.6|99520.5|99405.5|99565.9|99450.9|99470.1|99356.6|1918
1585551000000|2020-03-30 06:50:00|99519.5|99404.5|99735.8|99620.8|99760.9|99645.9|99503.2|99388.2|2207
1585551300000|2020-03-30 06:55:00|99735.9|99620.9|99736|99621|99899.7|99784.7|99706.2|99591.2|2182
1585551600000|2020-03-30 07:00:00|99736.8|99621.8|99361.8|99246.8|99766.2|99651.2|99338.1|99223.1|2326
1585551900000|2020-03-30 07:05:00|99362.9|99247.9|99347.6|99253.3|99399|99294.1|99338.6|99239.1|1983
1585552200000|2020-03-30 07:10:00|99347.5|99252.9|99594.6|99479.6|99610.8|99495.8|99315.7|99217.3|2284
1585552500000|2020-03-30 07:15:00|99593.3|99478.3|99660.6|99545.6|99727.8|99612.8|99541.4|99426.4|2186
1585552800000|2020-03-30 07:20:00|99648.1|99533.1|99587.3|99472.3|99679.7|99564.7|99454.7|99339.7|2363
1585553100000|2020-03-30 07:25:00|99598.2|99483.2|99697.7|99582.7|99741.9|99626.9|99568.7|99453.7|2327
1585553400000|2020-03-30 07:30:00|99714.2|99599.2|99635.7|99520.7|99737.9|99622.9|99592.9|99477.9|2228
1585553700000|2020-03-30 07:35:00|99633.4|99518.4|99759.8|99644.8|99860.7|99745.7|99624.3|99509.3|2344
1585554000000|2020-03-30 07:40:00|99760.9|99645.9|99732.8|99617.8|99767.2|99652.2|99677.5|99563.1|2301
1585554300000|2020-03-30 07:45:00|99735.7|99620.7|99752.8|99651.6|99816.8|99724.1|99717|99602|2239
1585554600000|2020-03-30 07:50:00|99748.8|99651.7|99709.3|99594.3|99780.4|99681.2|99658.6|99551.9|2300
1585554900000|2020-03-30 07:55:00|99709.9|99594.9|99764.9|99649.9|99768.3|99659.1|99633.2|99518.2|2201
1585555200000|2020-03-30 08:00:00|99759.1|99648.8|99615.8|99500.8|99785.2|99677.9|99613.3|99498.3|2122
1585555500000|2020-03-30 08:05:00|99616|99501|99579.2|99490.9|99620.9|99531.2|99565.3|99484|2231
1585555800000|2020-03-30 08:10:00|99574.4|99492.3|99593.6|99511.8|99630.9|99562.1|99547.8|99480.8|2185
1585556100000|2020-03-30 08:15:00|99592.2|99514|99543.5|99493.5|99637.3|99572.3|99543.5|99485.9|2010
1585556400000|2020-03-30 08:20:00|99543.7|99493.7|99547.9|99497.9|99578.9|99512.5|99527.9|99473.6|2066
1585556700000|2020-03-30 08:25:00|99549.1|99499.1|99621.3|99571.3|99644.5|99594.5|99540.3|99479.5|1904
1585557000000|2020-03-30 08:30:00|99621.7|99571.7|99563.7|99481.3|99722.9|99607.9|99534.5|99426.3|2099
1585557300000|2020-03-30 08:35:00|99561|99484.3|99748|99633|99769|99654|99539.1|99441.7|2110
1585557600000|2020-03-30 08:40:00|99748.3|99633.3|99680.3|99605.2|99807.3|99730.8|99675.6|99593.8|2076
1585557900000|2020-03-30 08:45:00|99680.1|99605.5|99613|99515.6|99685.6|99611.8|99511.2|99452.3|2282
1585558200000|2020-03-30 08:50:00|99616.7|99509.7|99640.3|99553.3|99668.9|99582.7|99581.5|99484.6|2235
1585558500000|2020-03-30 08:55:00|99639.6|99556.3|99570.1|99477.3|99658.8|99582.2|99559.4|99477.3|1921
1585558800000|2020-03-30 09:00:00|99565|99479|99537.7|99459.6|99590|99527.8|99519.3|99450.7|1942
1585559100000|2020-03-30 09:05:00|99537.3|99459.3|99594.3|99494.8|99621.5|99543.7|99519.7|99439.3|2204
1585559400000|2020-03-30 09:10:00|99594.9|99494.3|99639|99544.9|99643|99563.5|99581.5|99482.4|2305
1585559700000|2020-03-30 09:15:00|99640.8|99539.5|99679.5|99571|99727.5|99620.2|99634.8|99535.8|2206
1585560000000|2020-03-30 09:20:00|99674.2|99568.8|99645.5|99556.8|99721.9|99613|99625.7|99540.3|2285
1585560300000|2020-03-30 09:25:00|99645|99555.5|99697.2|99622|99706.3|99631.5|99583.4|99508.8|2205
1585560600000|2020-03-30 09:30:00|99696.9|99621.7|99719.1|99639.1|99772.3|99711.9|99671.9|99597.9|2318
1585560900000|2020-03-30 09:35:00|99719.5|99640|99773.5|99679.2|99828.7|99762.9|99704|99627.9|2283
1585561200000|2020-03-30 09:40:00|99777|99677.4|99727.2|99630.1|99782.2|99691.2|99707.7|99611.1|2039
1585561500000|2020-03-30 09:45:00|99726.9|99631.5|99852.1|99765.2|99853.7|99766.5|99724.2|99629.7|2167
1585561800000|2020-03-30 09:50:00|99851.4|99763.8|99873.8|99798.4|99897.4|99831.3|99820.2|99733.1|2109
1585562100000|2020-03-30 09:55:00|99871.2|99799|99883.4|99810|99914.8|99846.4|99840.1|99764.3|2229
1585562400000|2020-03-30 10:00:00|99882.5|99810.6|99870.3|99755.3|99901|99835.5|99830.5|99721.5|2238
1585562700000|2020-03-30 10:05:00|99869.9|99754.9|99793.8|99722.5|99870.7|99760.9|99761.1|99691.6|2021
1585563000000|2020-03-30 10:10:00|99782.6|99732.6|99578.8|99463.8|99797.1|99734.2|99573.5|99458.5|1973
1585563300000|2020-03-30 10:15:00|99589.3|99474.3|99638.4|99547.7|99647|99560.7|99547.8|99438.7|2182
1585563600000|2020-03-30 10:20:00|99634|99547.8|99648|99533|99774.2|99659.2|99612.6|99512.4|2189
1585563900000|2020-03-30 10:25:00|99646.5|99531.5|99716.2|99601.2|99777.2|99662.2|99634.1|99519.1|2170
1585564200000|2020-03-30 10:30:00|99714.6|99599.6|99757.1|99642.1|99797.6|99682.6|99696.1|99581.1|2287
1585564500000|2020-03-30 10:35:00|99755.9|99640.9|99770|99667.8|99825.5|99730.6|99755.4|99640.4|2172
1585564800000|2020-03-30 10:40:00|99772.3|99666.6|99639.3|99524.3|99800.5|99692.9|99609.6|99494.6|2254
1585565100000|2020-03-30 10:45:00|99633.3|99518.3|99585.9|99494.5|99645.1|99543.8|99549.2|99434.2|2144
1585565400000|2020-03-30 10:50:00|99586.6|99493.3|99773.2|99658.2|99859.2|99761.4|99586|99490.7|2223
1585565700000|2020-03-30 10:55:00|99775.1|99660.1|99768.6|99653.6|99786.9|99675.8|99626.5|99511.5|2276
1585566000000|2020-03-30 11:00:00|99765.8|99650.8|99805.7|99702.7|99867.7|99752.7|99734.2|99619.2|2204
1585566300000|2020-03-30 11:05:00|99807.4|99699.9|99893.9|99778.9|99991.7|99888.9|99801.3|99693.6|2312
1585566600000|2020-03-30 11:10:00|99902.6|99787.6|100016.5|99901.5|100040.5|99925.5|99886|99771|2343
1585566900000|2020-03-30 11:15:00|100024.3|99909.3|100029.7|99944.1|100041.7|99971.5|99988.6|99873.6|2012
1585567200000|2020-03-30 11:20:00|100031.1|99941.7|100047.6|99971.6|100057.8|99990.3|99969.7|99911.3|1987
1585567500000|2020-03-30 11:25:00|100050.2|99971.2|100052.5|99981|100116|100023.3|100032.3|99966|1764
1585567800000|2020-03-30 11:30:00|100051.8|99981.7|99912.5|99817.8|100064|99996.6|99900|99801.5|2127
1585568100000|2020-03-30 11:35:00|99911.6|99817.1|99927.6|99822.3|99998.4|99883.4|99824.2|99746.9|2000
1585568400000|2020-03-30 11:40:00|99932.3|99823.5|100005.8|99890.8|100025.6|99910.6|99883|99799.7|2138
1585568700000|2020-03-30 11:45:00|100006.9|99891.9|99851.8|99772.3|100037.9|99922.9|99836.3|99739|2070
1585569000000|2020-03-30 11:50:00|99852.3|99771.7|99829.5|99742|99863.7|99789.9|99794.7|99723.9|1926
1585569300000|2020-03-30 11:55:00|99827.9|99743.3|99936.5|99840.3|99950.4|99859.7|99814.9|99742.2|1990
1585569600000|2020-03-30 12:00:00|99936|99841.2|100035.8|99939.7|100057|99978.7|99914|99826.1|1892
1585569900000|2020-03-30 12:05:00|100035.5|99941.8|100070.4|100020.4|100086.9|100029.7|99985.1|99870.1|1963
1585570200000|2020-03-30 12:10:00|100070.2|100020.2|100062.5|99966.9|100089.1|100032.8|100023.9|99908.9|2158
1585570500000|2020-03-30 12:15:00|100064.6|99972|100153.3|100038.3|100252.3|100137.3|100048.6|99955.1|2296
1585570800000|2020-03-30 12:20:00|100155.2|100040.2|100089.2|99982.9|100158.7|100043.7|100068.2|99964.4|2064
1585571100000|2020-03-30 12:25:00|100089.7|99985.5|100189.6|100116.6|100202.4|100128.6|100086.4|99985.5|2255
1585571400000|2020-03-30 12:30:00|100189.8|100116.8|100059.5|99978|100196.5|100132|100053.4|99974.6|2221
1585571700000|2020-03-30 12:35:00|100054.8|99979.1|100051.1|99976.3|100149.1|100055.7|100012.1|99952.1|2246
1585572000000|2020-03-30 12:40:00|100051.9|99975.5|100005.3|99890.3|100061.6|99996.2|99970.5|99880|2155
1585572300000|2020-03-30 12:45:00|100008|99893|100184|100069|100216.5|100101.5|99984.3|99869.3|2245
1585572600000|2020-03-30 12:50:00|100183|100068|100117.5|100002.5|100209.7|100094.7|100114.8|99999.8|2241
1585572900000|2020-03-30 12:55:00|100118.1|100003.1|100315.6|100200.6|100344.3|100229.3|100115.1|100000.1|2299
1585573200000|2020-03-30 13:00:00|100310.7|100195.7|100427.1|100318.2|100462.3|100347.3|100310.7|100195.7|2276
1585573500000|2020-03-30 13:05:00|100426.2|100321.1|100389|100275.5|100428.3|100323.7|100311.5|100197.4|2216
1585573800000|2020-03-30 13:10:00|100388.8|100273.8|100322.8|100236.8|100401.5|100299.1|100293.7|100191.7|2186
1585574100000|2020-03-30 13:15:00|100327.3|100239.5|100357.9|100279.8|100368.6|100300.3|100271.4|100195.8|2229
1585574400000|2020-03-30 13:20:00|100357.3|100280.2|100378.5|100296.4|100481.1|100384|100340.4|100233.5|2289
1585574700000|2020-03-30 13:25:00|100381.7|100296.3|100408.7|100323.1|100422.9|100332.4|100285.6|100171.1|2252
1585575000000|2020-03-30 13:30:00|100408.8|100322.7|100419.3|100311.4|100491.9|100376.9|100315|100218.9|2239
1585575300000|2020-03-30 13:35:00|100418.7|100313.7|100374.4|100283|100441.7|100347.9|100346.2|100250.9|2242
1585575600000|2020-03-30 13:40:00|100370.9|100283.7|100470.8|100391.8|100496|100416.6|100339.8|100246.6|2258
1585575900000|2020-03-30 13:45:00|100471.8|100391.4|100543|100465.1|100552.4|100481.7|100406.5|100308.7|2227
1585576200000|2020-03-30 13:50:00|100542|100466|100554.4|100482.9|100587.3|100503.6|100494.7|100408|2252
1585576500000|2020-03-30 13:55:00|100553.4|100483.1|100513.7|100424.4|100576.3|100508.6|100418.7|100347|2113
1585576800000|2020-03-30 14:00:00|100510.6|100425.8|100581.6|100493.7|100614.8|100525.3|100446.3|100373|2266
1585577100000|2020-03-30 14:05:00|100582.9|100497|100658.1|100558.1|100694.3|100593.7|100522.7|100455.9|2195
1585577400000|2020-03-30 14:10:00|100662.5|100555.9|100687.9|100599.3|100739.6|100687.1|100633.9|100522.1|2282
1585577700000|2020-03-30 14:15:00|100691.3|100596.9|100508.6|100458.6|100694.7|100608.3|100483.8|100425.9|2240
1585578000000|2020-03-30 14:20:00|100507.2|100457.2|100535.3|100427.7|100581.4|100490.4|100478.8|100424.1|2262
1585578300000|2020-03-30 14:25:00|100534.6|100428.5|100572.8|100490.2|100659.8|100568|100526.1|100423|2242
1585578600000|2020-03-30 14:30:00|100575|100488.5|100546.1|100444.1|100583.8|100517.7|100517.6|100415.1|2183
1585578900000|2020-03-30 14:35:00|100545.6|100445.7|100545.7|100430.7|100581.6|100477.1|100486.9|100390.3|2227
1585579200000|2020-03-30 14:40:00|100542.8|100427.8|100567.6|100452.6|100583.2|100470.6|100496|100392.1|2271
1585579500000|2020-03-30 14:45:00|100567.5|100452.5|100508|100414.5|100586.4|100471.4|100461.4|100374.4|2302
1585579800000|2020-03-30 14:50:00|100507.9|100414.6|100643.4|100543.2|100722.9|100628|100501|100394|2322
1585580100000|2020-03-30 14:55:00|100643.7|100545|100446.5|100396.5|100705.7|100638.7|100434.4|100361|2338
1585580400000|2020-03-30 15:00:00|100445.6|100395.6|100328.3|100230.6|100458.8|100408.6|100313.1|100218.4|2311
1585580700000|2020-03-30 15:05:00|100328.9|100230.2|100100.4|100019.9|100368.2|100289.3|100009.2|99894.2|2278
1585581000000|2020-03-30 15:10:00|100101.6|100017.9|100241.6|100153.1|100301.2|100194.4|100056.1|99982.1|2073
1585581300000|2020-03-30 15:15:00|100241.2|100151.4|100269.8|100173.2|100305.1|100215.9|100188.1|100099.2|2043
1585581600000|2020-03-30 15:20:00|100270.4|100171.9|100252.8|100150.2|100323.9|100213.4|100226.7|100127|2295
1585581900000|2020-03-30 15:25:00|100256.3|100151.8|100278.2|100163.2|100347.9|100232.9|100252.9|100148.8|2196
1585582200000|2020-03-30 15:30:00|100281.9|100166.9|100168.9|100058.4|100281.9|100166.9|100108.5|100039.8|2040
1585582500000|2020-03-30 15:35:00|100167.1|100062.9|100362.2|100247.2|100373.2|100258.2|100139.5|100052.7|2048
1585582800000|2020-03-30 15:40:00|100358.4|100243.4|100532.1|100417.1|100538.7|100423.7|100353.6|100238.6|2153
1585583100000|2020-03-30 15:45:00|100528.4|100413.4|100534.3|100444.2|100569.6|100469.1|100479.7|100364.7|1970
1585583400000|2020-03-30 15:50:00|100539.6|100440.3|100719.1|100633|100720.8|100653.6|100530.8|100430.9|1919
1585583700000|2020-03-30 15:55:00|100711.1|100636.3|100656.3|100550.7|100737.8|100670|100616.7|100531|1865
1585584000000|2020-03-30 16:00:00|100654.1|100556|100656.4|100561|100711.2|100643|100633.4|100536.5|1742
1585584300000|2020-03-30 16:05:00|100658.2|100560.9|100620|100538.7|100677.9|100581|100574.1|100482.2|1595
1585584600000|2020-03-30 16:10:00|100618.6|100534.8|100591.3|100512|100635.4|100572.9|100542.1|100442|1619
1585584900000|2020-03-30 16:15:00|100593.4|100508.6|100543.8|100471.4|100601.8|100512.9|100505.5|100437.1|1346
1585585200000|2020-03-30 16:20:00|100545.3|100464.6|100491.9|100418.8|100560.1|100498.2|100479.5|100413.6|1327
1585585500000|2020-03-30 16:25:00|100492.8|100420.8|100481.5|100393.6|100515.2|100438.2|100449.7|100378.5|1297
1585585800000|2020-03-30 16:30:00|100481.3|100396.5|100526.1|100429.7|100537.7|100456.5|100451.7|100375.9|1239
1585586100000|2020-03-30 16:35:00|100533|100423.7|100499.6|100410|100536.1|100446.9|100479.9|100390|1031
1585586400000|2020-03-30 16:40:00|100492.8|100412.8|100519.8|100437.1|100543.8|100461.3|100458.2|100380.2|1341
1585586700000|2020-03-30 16:45:00|100519.5|100435.5|100627|100521.5|100638.3|100540|100504.8|100420.9|1415
1585587000000|2020-03-30 16:50:00|100627.4|100517.9|100578.6|100485.4|100644.6|100544|100578.6|100481|2031
1585587300000|2020-03-30 16:55:00|100583.4|100479.5|100527.5|100448.1|100599.8|100517.1|100498.9|100410.3|1791
1585587600000|2020-03-30 17:00:00|100548.3|100433.3|100534.9|100419.9|100565.5|100470.2|100489.4|100409.5|1266
1585587900000|2020-03-30 17:05:00|100535.9|100421.4|100567.8|100464.1|100581|100474.4|100505.6|100416.4|1139
1585588200000|2020-03-30 17:10:00|100566.5|100451.5|100606.7|100526.1|100635.5|100558.6|100548.8|100439.8|1415
1585588500000|2020-03-30 17:15:00|100608.6|100524.1|100564.5|100484.9|100616.7|100539.9|100545.8|100468.6|1172
1585588800000|2020-03-30 17:20:00|100564.8|100487.1|100614.8|100535.3|100639.1|100560.4|100557.2|100462.5|1334
1585589100000|2020-03-30 17:25:00|100623.2|100530.3|100625.7|100535.7|100644.3|100561.9|100591.8|100518|1332
1585589400000|2020-03-30 17:30:00|100633.3|100531.3|100568.5|100473.5|100637.8|100548|100554.2|100463.2|1405
1585589700000|2020-03-30 17:35:00|100567.7|100475.9|100612.4|100515.5|100627.4|100536.1|100545.8|100462.9|1329
1585590000000|2020-03-30 17:40:00|100616.3|100512.5|100678.5|100594.7|100701.5|100608.7|100594.7|100503.5|1513
1585590300000|2020-03-30 17:45:00|100681.6|100594.9|100619.5|100528.6|100702.7|100622.6|100600.7|100512|1781
1585590600000|2020-03-30 17:50:00|100621.2|100526.9|100707.2|100602.5|100740.2|100636.1|100583.7|100488.5|1552
1585590900000|2020-03-30 17:55:00|100709.2|100601.8|100737.3|100656.5|100749.8|100682.4|100703|100593.3|1330
1585591200000|2020-03-30 18:00:00|100737.2|100654.4|100785.7|100688.8|100819.1|100725.8|100732.1|100650.7|1516
1585591500000|2020-03-30 18:05:00|100786.2|100689.3|100694|100596.7|100810.6|100715.6|100676.3|100574.1|1839
1585591800000|2020-03-30 18:10:00|100687.7|100598.9|100505.1|100390.1|100709.9|100606.2|100484.5|100369.5|1650
1585592100000|2020-03-30 18:15:00|100505.5|100390.5|100455.3|100340.3|100527.9|100412.9|100446.1|100331.3|1354
1585592400000|2020-03-30 18:20:00|100455.8|100340.8|100419.6|100331.4|100501.7|100386.7|100411.8|100312|1680
1585592700000|2020-03-30 18:25:00|100421.3|100329.7|100396.7|100310|100432.1|100332.2|100361.1|100264.9|1734
1585593000000|2020-03-30 18:30:00|100400|100309.4|100413.6|100298.6|100444.3|100353.9|100389.2|100294.6|1594
1585593300000|2020-03-30 18:35:00|100413.8|100298.8|100412.5|100307.8|100427.5|100335|100383.8|100291|1513
1585593600000|2020-03-30 18:40:00|100409.5|100310.1|100445.6|100342.8|100452.3|100355|100392.1|100289.3|1696
1585593900000|2020-03-30 18:45:00|100443.8|100348.7|100474.6|100383.1|100498.3|100400.7|100431|100337.5|1738
1585594200000|2020-03-30 18:50:00|100478.5|100377.5|100513|100398|100561.9|100460.8|100472|100357|1805
1585594500000|2020-03-30 18:55:00|100512.7|100397.7|100555.1|100455.6|100580.8|100489.2|100478.3|100363.3|1984
1585594800000|2020-03-30 19:00:00|100553.2|100458.3|100431.1|100316.1|100568.1|100473.2|100414.3|100306.2|1846
1585595100000|2020-03-30 19:05:00|100429.6|100316.7|100349.1|100247.4|100430.8|100321.6|100315.6|100214.9|1953
1585595400000|2020-03-30 19:10:00|100349|100252.6|100325.7|100214.4|100379.1|100278|100321.9|100206.9|1859
1585595700000|2020-03-30 19:15:00|100329|100214|100285.6|100203.7|100396.9|100284.9|100264.1|100166.2|1803
1585596000000|2020-03-30 19:20:00|100279.2|100201.3|100273.1|100174.4|100316.6|100211|100217|100118.3|1690
1585596300000|2020-03-30 19:25:00|100273.6|100174.8|100257.6|100157.3|100294.8|100187.9|100246.4|100151.3|1655
1585596600000|2020-03-30 19:30:00|100258|100163.6|100289.2|100174.2|100313.5|100198.5|100245.2|100149.6|1489
1585596900000|2020-03-30 19:35:00|100290.3|100175.3|100242.2|100127.2|100332.3|100217.3|100229.1|100114.1|1753
1585597200000|2020-03-30 19:40:00|100242.3|100127.3|100274.7|100159.7|100323.1|100208.1|100196|100098.4|1768
1585597500000|2020-03-30 19:45:00|100273.9|100158.9|100308.1|100193.1|100382.6|100267.6|100211.6|100096.6|1774
1585597800000|2020-03-30 19:50:00|100303.4|100188.4|100170.4|100055.4|100335.5|100220.5|100169.5|100054.5|1723
1585598100000|2020-03-30 19:55:00|100170.6|100055.6|100098.6|99983.6|100196.4|100081.4|100058.1|99949.9|1955
1585598400000|2020-03-30 20:00:00|100099.6|99984.6|100143.7|100028.7|100157.7|100049.5|100096.7|99981.7|1482
1585598700000|2020-03-30 20:05:00|100143.1|100028.1|100199.5|100084.5|100207.9|100098.1|100124.4|100023.6|1224
1585599000000|2020-03-30 20:10:00|100199.8|100084.8|100375.8|100260.8|100406.3|100291.3|100197.2|100082.2|1059
1585599300000|2020-03-30 20:15:00|100373.1|100258.1|100335.3|100220.3|100482.7|100367.7|100317.7|100202.7|949
1585599600000|2020-03-30 20:20:00|100336.9|100221.9|100274.3|100159.3|100371.8|100256.8|100255.1|100140.1|1147
1585599900000|2020-03-30 20:25:00|100287.3|100172.3|100338.7|100223.7|100345.9|100230.9|100222.9|100107.9|1354
1585600200000|2020-03-30 20:30:00|100329|100214|100356.3|100241.3|100385.2|100270.2|100329|100214|1042
1585600500000|2020-03-30 20:35:00|100356.8|100241.8|100323.6|100208.6|100369.3|100254.3|100315.6|100200.6|680
1585600800000|2020-03-30 20:40:00|100326|100211|100285.8|100170.8|100383.5|100268.5|100280.6|100165.6|924
1585601100000|2020-03-30 20:45:00|100324.6|100209.6|100369.6|100254.6|100420|100305|100292.3|100177.3|737
1585601400000|2020-03-30 20:50:00|100368.5|100253.5|100422|100307|100440.5|100325.5|100348.9|100233.9|873
1585601700000|2020-03-30 20:55:00|100421.6|100306.6|100393.2|100278.2|100453.5|100338.5|100385|100270|826
1585602000000|2020-03-30 21:00:00|100429.1|100314.1|100492.6|100377.6|100502.2|100387.2|100401.3|100286.3|35
1585602300000|2020-03-30 21:05:00|100502|100387|100352.6|100237.6|100514.7|100399.7|100318|100203|229
1585602600000|2020-03-30 21:10:00|100366.5|100251.5|100403.8|100288.8|100494.4|100379.4|100353|100238|151
1585602900000|2020-03-30 21:15:00|100411.5|100296.5|100419.6|100304.6|100514.5|100399.5|100373.9|100258.9|181
1585603200000|2020-03-30 21:20:00|100482.3|100367.3|100414.3|100299.3|100520.7|100405.7|100328.3|100213.3|158
1585603500000|2020-03-30 21:25:00|100433.3|100318.3|100420.3|100305.3|100589.8|100474.8|100368.3|100253.3|348
1585603800000|2020-03-30 21:30:00|100415.2|100300.2|100462.8|100347.8|100565.5|100450.5|100364.3|100249.3|518
1585604100000|2020-03-30 21:35:00|100462|100347|100422.7|100307.7|100521|100406|100352.1|100237.1|522
1585604400000|2020-03-30 21:40:00|100412.6|100297.6|100411|100296|100468|100353|100338.9|100223.9|541
1585604700000|2020-03-30 21:45:00|100416.4|100301.4|100379.9|100264.9|100509.6|100394.6|100291.1|100176.1|344
1585605000000|2020-03-30 21:50:00|100393.8|100278.8|100481.5|100366.5|100488.7|100373.7|100288.5|100173.5|400
1585605300000|2020-03-30 21:55:00|100479.2|100364.2|100484|100369|100507.2|100392.2|100452|100337|299
1585605600000|2020-03-30 22:00:00|100479.8|100364.8|100206.8|100091.8|100524.6|100409.6|100206.8|100091.8|1397
1585605900000|2020-03-30 22:05:00|100216.2|100101.2|100358.2|100243.2|100422.7|100307.7|100198.4|100083.4|959
1585606200000|2020-03-30 22:10:00|100355.2|100240.2|100396.6|100281.6|100459.5|100344.5|100346.3|100231.3|522
1585606500000|2020-03-30 22:15:00|100393.2|100278.2|100404.9|100289.9|100464.8|100349.8|100362.2|100247.2|368
1585606800000|2020-03-30 22:20:00|100406.3|100291.3|100454.6|100339.6|100504.5|100389.5|100380.9|100265.9|605
1585607100000|2020-03-30 22:25:00|100454.3|100339.3|100396.8|100281.8|100469.1|100354.1|100385.1|100270.1|575
1585607400000|2020-03-30 22:30:00|100395.6|100280.6|100396.4|100281.4|100455.8|100340.8|100378.6|100263.6|570
1585607700000|2020-03-30 22:35:00|100401.8|100286.8|100432.7|100317.7|100465.7|100350.7|100388.7|100273.7|551
1585608000000|2020-03-30 22:40:00|100431.7|100316.7|100439.5|100324.5|100480.5|100365.5|100400.1|100285.1|483
1585608300000|2020-03-30 22:45:00|100437.8|100322.8|100422.5|100307.5|100493.2|100378.2|100397.6|100282.6|421
1585608600000|2020-03-30 22:50:00|100418.4|100303.4|100429.2|100314.2|100485.5|100370.5|100377.6|100262.6|512
1585608900000|2020-03-30 22:55:00|100435.5|100320.5|100431.2|100316.2|100480.6|100365.6|100389.1|100274.1|539
1585609200000|2020-03-30 23:00:00|100433.1|100318.1|100477.7|100362.7|100507|100392|100403.5|100288.5|715
1585609500000|2020-03-30 23:05:00|100483|100368|100523|100408|100535.7|100420.7|100429.5|100314.5|992
1585609800000|2020-03-30 23:10:00|100522.4|100407.4|100530.5|100415.5|100556.7|100441.7|100479|100364|853
1585610100000|2020-03-30 23:15:00|100530.4|100415.4|100504|100389|100574.7|100459.7|100504|100389|902
1585610400000|2020-03-30 23:20:00|100503.2|100388.2|100595.1|100480.1|100623.8|100508.8|100500.9|100385.9|828
1585610700000|2020-03-30 23:25:00|100594.5|100479.5|100576.2|100461.2|100626.6|100511.6|100560.2|100445.2|768
1585611000000|2020-03-30 23:30:00|100578.5|100463.5|100526.8|100411.8|100619.2|100504.2|100500.9|100385.9|762
1585611300000|2020-03-30 23:35:00|100531.1|100416.1|100485|100370|100544.4|100429.4|100461.9|100346.9|925
1585611600000|2020-03-30 23:40:00|100484.6|100369.6|100503.8|100388.8|100544.1|100429.1|100474.9|100359.9|702
1585611900000|2020-03-30 23:45:00|100504.3|100389.3|100553.1|100438.1|100636.5|100521.5|100494.8|100379.8|800
1585612200000|2020-03-30 23:50:00|100549.8|100434.8|100515.6|100400.6|100564.7|100449.7|100492.6|100377.6|725
1585612500000|2020-03-30 23:55:00|100515.3|100400.3|100523.2|100408.2|100543.9|100428.9|100490.7|100375.7|857
1585612800000|2020-03-31 00:00:00|100530.4|100415.4|100573.5|100458.5|100610.2|100495.2|100504.5|100389.5|909
1585613100000|2020-03-31 00:05:00|100571|100456|100564.9|100449.9|100638.8|100523.8|100554.7|100439.7|980
1585613400000|2020-03-31 00:10:00|100563|100448|100587.5|100472.5|100608|100493|100541.3|100426.3|779
1585613700000|2020-03-31 00:15:00|100586.5|100471.5|100554.8|100439.8|100598.6|100483.6|100536.3|100421.3|836
1585614000000|2020-03-31 00:20:00|100555.8|100440.8|100551.8|100436.8|100593.7|100478.7|100520.8|100405.8|826
1585614300000|2020-03-31 00:25:00|100551.1|100436.1|100593.6|100478.6|100613.4|100498.4|100537.7|100422.7|846
1585614600000|2020-03-31 00:30:00|100590.7|100475.7|100537.5|100422.5|100599.6|100484.6|100510.8|100395.8|854
1585614900000|2020-03-31 00:35:00|100539|100424|100537.2|100422.2|100552.8|100437.8|100491.1|100376.1|1041
1585615200000|2020-03-31 00:40:00|100535.9|100420.9|100466.1|100351.1|100556.1|100441.1|100458.2|100343.2|1129
1585615500000|2020-03-31 00:45:00|100468.7|100353.7|100464.7|100349.7|100481.8|100366.8|100442.2|100327.2|940
1585615800000|2020-03-31 00:50:00|100464.1|100349.1|100805.1|100690.1|100805.1|100690.1|100464.1|100349.1|1841
1585616100000|2020-03-31 00:55:00|100795.8|100680.8|100610.9|100495.9|100833.3|100718.3|100570.5|100455.5|1661
1585616400000|2020-03-31 01:00:00|100611.6|100496.6|100540.6|100425.6|100632.8|100517.8|100492.5|100377.5|1681
1585616700000|2020-03-31 01:05:00|100540.5|100425.5|100559|100444|100593.6|100478.6|100500.2|100385.2|1432
1585617000000|2020-03-31 01:10:00|100559.2|100444.2|100616.6|100501.6|100631.8|100516.8|100538.7|100423.7|1445
1585617300000|2020-03-31 01:15:00|100619.1|100504.1|100558.3|100443.3|100640.4|100525.4|100530.1|100415.1|1467
1585617600000|2020-03-31 01:20:00|100560.4|100445.4|100593|100478|100618.1|100503.1|100550.4|100435.4|1266
1585617900000|2020-03-31 01:25:00|100592.5|100477.5|100619.5|100504.5|100643.4|100528.4|100574.6|100459.6|1164
1585618200000|2020-03-31 01:30:00|100620.2|100505.2|100642.2|100527.2|100734.1|100619.1|100609.1|100494.1|1436
1585618500000|2020-03-31 01:35:00|100637.4|100522.4|100676.8|100561.8|100709.6|100594.6|100632.3|100517.3|1181
1585618800000|2020-03-31 01:40:00|100675|100560|100669.4|100554.4|100687|100572|100627.7|100512.7|1166
1585619100000|2020-03-31 01:45:00|100668.7|100553.7|100627.6|100512.6|100669|100554|100582.6|100467.6|1197
1585619400000|2020-03-31 01:50:00|100625.6|100510.6|100572.8|100457.8|100637.2|100522.2|100552|100437|1325
1585619700000|2020-03-31 01:55:00|100574.1|100459.1|100585.4|100470.4|100621.5|100506.5|100546.5|100431.5|1579
1585620000000|2020-03-31 02:00:00|100578.5|100463.5|100567.4|100452.4|100622.4|100507.4|100542.6|100427.6|1747
1585620300000|2020-03-31 02:05:00|100568.2|100453.2|100611.3|100496.3|100639|100524|100542.2|100427.2|1337
1585620600000|2020-03-31 02:10:00|100611.2|100496.2|100579.5|100464.5|100635|100520|100567.4|100452.4|1269
1585620900000|2020-03-31 02:15:00|100579.2|100464.2|100609.6|100494.6|100628.8|100513.8|100566.1|100451.1|1019
1585621200000|2020-03-31 02:20:00|100609.7|100494.7|100527.1|100412.1|100619.5|100504.5|100519.1|100404.1|1306
1585621500000|2020-03-31 02:25:00|100523.8|100408.8|100549.2|100434.2|100579.3|100464.3|100492.5|100377.5|1746
1585621800000|2020-03-31 02:30:00|100553.3|100438.3|100574.7|100459.7|100589.8|100474.8|100534.8|100419.8|1713
1585622100000|2020-03-31 02:35:00|100573.9|100458.9|100521.4|100406.4|100590.9|100475.9|100498.1|100383.1|1564
1585622400000|2020-03-31 02:40:00|100522.5|100407.5|100548.2|100433.2|100568.2|100453.2|100499.9|100384.9|1517
1585622700000|2020-03-31 02:45:00|100551.1|100436.1|100536.3|100421.3|100566.5|100451.5|100510.7|100395.7|1297
1585623000000|2020-03-31 02:50:00|100535.3|100420.3|100538.9|100423.9|100551|100436|100504.4|100389.4|1228
1585623300000|2020-03-31 02:55:00|100538.4|100423.4|100563.4|100448.4|100575.7|100460.7|100514.3|100399.3|1476
1585623600000|2020-03-31 03:00:00|100563.1|100448.1|100518.6|100403.6|100571|100456|100504.7|100389.7|1651
1585623900000|2020-03-31 03:05:00|100519.2|100404.2|100533.6|100418.6|100565.4|100450.4|100516.4|100401.4|1714
1585624200000|2020-03-31 03:10:00|100533.5|100418.5|100557.9|100442.9|100574.1|100459.1|100531.6|100416.6|1430
1585624500000|2020-03-31 03:15:00|100557.4|100442.4|100573.2|100458.2|100594.2|100479.2|100532.4|100417.4|1282
1585624800000|2020-03-31 03:20:00|100573.5|100458.5|100552.7|100437.7|100584.2|100469.2|100535.3|100420.3|1061
1585625100000|2020-03-31 03:25:00|100550.2|100435.2|100531.4|100416.4|100557.8|100442.8|100525.1|100410.1|842
1585625400000|2020-03-31 03:30:00|100531.7|100416.7|100535.1|100420.1|100543.5|100428.5|100517.4|100402.4|927
1585625700000|2020-03-31 03:35:00|100529.9|100414.9|100559.5|100444.5|100576.3|100461.3|100527.9|100412.9|1211
1585626000000|2020-03-31 03:40:00|100559.1|100444.1|100537.6|100422.6|100559.5|100444.5|100527.7|100412.7|945
1585626300000|2020-03-31 03:45:00|100536.7|100421.7|100530.2|100415.2|100548.7|100433.7|100488.1|100373.1|946
1585626600000|2020-03-31 03:50:00|100529.8|100414.8|100490.3|100375.3|100571.9|100456.9|100489.9|100374.9|1098
1585626900000|2020-03-31 03:55:00|100489.9|100374.9|100531.7|100416.7|100546.1|100431.1|100489.4|100374.4|1020
1585627200000|2020-03-31 04:00:00|100533.1|100418.1|100521.1|100406.1|100578.8|100463.8|100508|100393|1019
1585627500000|2020-03-31 04:05:00|100522.3|100407.3|100506.1|100391.1|100547|100432|100486.8|100371.8|1153
1585627800000|2020-03-31 04:10:00|100503.6|100388.6|100500.1|100385.1|100540.8|100425.8|100467.6|100352.6|1377
1585628100000|2020-03-31 04:15:00|100500.5|100385.5|100482.4|100367.4|100521.5|100406.5|100465.3|100350.3|1192
1585628400000|2020-03-31 04:20:00|100483.5|100368.5|100647.7|100532.7|100684.3|100569.3|100468.3|100353.3|1078
1585628700000|2020-03-31 04:25:00|100647.1|100532.1|100574.6|100459.6|100670.5|100555.5|100562|100447|1204
1585629000000|2020-03-31 04:30:00|100573.6|100458.6|100611.6|100496.6|100639|100524|100538|100423|1126
1585629300000|2020-03-31 04:35:00|100611.7|100496.7|100607.9|100492.9|100623.8|100508.8|100565.5|100450.5|916
1585629600000|2020-03-31 04:40:00|100601.6|100486.6|100664.9|100549.9|100672.4|100557.4|100578.9|100463.9|1096
1585629900000|2020-03-31 04:45:00|100664.5|100549.5|100658|100543|100678.9|100563.9|100587.9|100472.9|1011
1585630200000|2020-03-31 04:50:00|100657.7|100542.7|100691.1|100576.1|100702.3|100587.3|100633.5|100518.5|1148
1585630500000|2020-03-31 04:55:00|100693.2|100578.2|100730.7|100615.7|100736.7|100621.7|100690.1|100575.1|788
1585630800000|2020-03-31 05:00:00|100730.6|100615.6|100765.4|100650.4|100771.7|100656.7|100717.2|100602.2|1308
1585631100000|2020-03-31 05:05:00|100767.4|100652.4|100772.6|100657.6|100804.1|100689.1|100739.1|100624.1|1162
1585631400000|2020-03-31 05:10:00|100772.3|100657.3|100794.8|100679.8|100803.5|100689.9|100749.9|100639.7|1067
1585631700000|2020-03-31 05:15:00|100794.5|100681.6|100760.8|100645.8|100813.4|100698.9|100720.3|100605.3|1240
1585632000000|2020-03-31 05:20:00|100760.5|100645.5|100660.2|100545.2|100764.1|100649.1|100591.1|100476.1|1468
1585632300000|2020-03-31 05:25:00|100666.5|100551.5|100673.6|100558.6|100778.1|100663.1|100611.8|100496.8|1290
1585632600000|2020-03-31 05:30:00|100672.4|100557.4|100621.7|100506.7|100792.3|100677.3|100587.9|100472.9|1826
1585632900000|2020-03-31 05:35:00|100623.8|100508.8|100609.3|100494.3|100749.7|100634.7|100565|100450|2023
1585633200000|2020-03-31 05:40:00|100605.3|100490.3|100635.3|100520.3|100738.3|100623.3|100579|100464|1849
1585633500000|2020-03-31 05:45:00|100638.1|100523.1|100579.4|100464.4|100738.5|100623.5|100494.8|100379.8|2021
1585633800000|2020-03-31 05:50:00|100580.3|100465.3|100625|100510|100686.3|100571.3|100535.5|100420.5|2004
1585634100000|2020-03-31 05:55:00|100624.8|100509.8|100616|100501|100729.5|100614.5|100444.8|100329.8|1831
1585634400000|2020-03-31 06:00:00|100615.8|100500.8|100573.1|100458.1|100696.5|100581.5|100537|100422|1895
1585634700000|2020-03-31 06:05:00|100568.5|100453.5|100749.1|100634.1|100828.6|100713.6|100563.5|100448.5|2269
1585635000000|2020-03-31 06:10:00|100741|100626|100750.5|100635.5|100819.5|100704.5|100718.2|100603.2|2137
1585635300000|2020-03-31 06:15:00|100746.3|100631.3|100782.4|100667.4|100825.4|100710.4|100738.6|100623.6|1873
1585635600000|2020-03-31 06:20:00|100783.5|100668.5|100855|100740|100894.4|100779.4|100781.2|100666.2|1713
1585635900000|2020-03-31 06:25:00|100854.9|100739.9|100928.4|100819.4|100971.5|100856.5|100851.2|100736.2|1787
1585636200000|2020-03-31 06:30:00|100928.6|100821.9|100869.3|100754.3|100950|100835|100867|100752.6|1764
1585636500000|2020-03-31 06:35:00|100867.2|100752.2|100968.5|100853.5|100974.2|100859.2|100809|100697.5|2011
1585636800000|2020-03-31 06:40:00|100965.3|100850.3|101004.6|100912.7|101040.7|100964.1|100939.3|100824.3|1934
1585637100000|2020-03-31 06:45:00|101004.9|100913|101004.8|100933|101034.1|100959.5|100956.6|100886.2|1762
1585637400000|2020-03-31 06:50:00|101004.6|100933.3|100973.4|100923.4|101026.1|100964.2|100965|100898.9|1865
1585637700000|2020-03-31 06:55:00|100974.7|100924.7|100885.4|100798.2|100994.2|100929|100864.7|100756.1|2054
1585638000000|2020-03-31 07:00:00|100888|100799.6|100785.1|100678.7|100907.1|100809.1|100666.6|100561.8|2164
1585638300000|2020-03-31 07:05:00|100781|100678.3|100841.6|100791.6|100899.5|100813.4|100736.9|100671|2166
1585638600000|2020-03-31 07:10:00|100842.5|100792.5|100761.9|100711.9|100878.1|100806.8|100759.3|100701.3|2026
1585638900000|2020-03-31 07:15:00|100761.8|100711.8|100873.9|100758.9|100908.4|100793.4|100630.1|100564.2|2174
1585639200000|2020-03-31 07:20:00|100874.2|100759.2|100826.6|100711.6|100939.7|100824.7|100742.5|100642.5|2190
1585639500000|2020-03-31 07:25:00|100826.9|100711.9|100856|100752.1|100919.5|100804.5|100812.2|100697.2|2083
1585639800000|2020-03-31 07:30:00|100858.3|100748.9|100805|100724.4|100935.7|100820.7|100759.4|100660|2151
1585640100000|2020-03-31 07:35:00|100806.5|100722.1|100883.9|100795.3|100922.9|100821.3|100785.4|100696.3|2157
1585640400000|2020-03-31 07:40:00|100885.4|100798.3|100871.8|100821.8|100955.6|100855.7|100820.4|100731.8|2148
1585640700000|2020-03-31 07:45:00|100867.9|100817.9|100865.7|100815.7|100928.9|100868.5|100846.7|100768.4|2115
1585641000000|2020-03-31 07:50:00|100866.1|100816.1|100904.7|100819.2|100925.9|100827.3|100820.4|100770.4|1639
1585641300000|2020-03-31 07:55:00|100912.2|100813.7|100928.9|100848.8|100952.7|100885.4|100874.1|100790.9|2143
1585641600000|2020-03-31 08:00:00|100926.5|100844|100839|100789|100961.7|100901.5|100765.8|100663.8|2039
1585641900000|2020-03-31 08:05:00|100840.3|100790.3|100613.9|100563.9|100840.3|100790.3|100603.1|100492.5|1995
1585642200000|2020-03-31 08:10:00|100614.4|100564.4|100703.6|100630.4|100732.5|100649.7|100582.6|100528.6|2052
1585642500000|2020-03-31 08:15:00|100706.7|100628.7|100725.8|100675.8|100752|100701|100686.5|100619.1|1977
1585642800000|2020-03-31 08:20:00|100725.7|100675.7|100697|100626.9|100746.2|100684.5|100663.8|100600.8|1810
1585643100000|2020-03-31 08:25:00|100698.9|100626|100756.4|100677|100848.3|100759|100687.6|100623.4|1888
1585643400000|2020-03-31 08:30:00|100762.4|100675.4|100692.2|100642.2|100771.6|100685.1|100681.9|100623.4|1726
1585643700000|2020-03-31 08:35:00|100693.3|100643.3|100708.6|100637.9|100709.7|100658.5|100631.4|100527.5|1790
1585644000000|2020-03-31 08:40:00|100709.3|100638.2|100752.3|100702.3|100761.6|100711.6|100664.6|100605.7|1929
1585644300000|2020-03-31 08:45:00|100752.5|100702.5|100699.5|100649.5|100770.3|100708.8|100698.3|100640.7|1874
1585644600000|2020-03-31 08:50:00|100699.3|100649.3|100715.2|100665.2|100766|100703.9|100672.9|100599.6|2040
1585644900000|2020-03-31 08:55:00|100713.6|100663.6|100817.5|100719.8|100828.4|100759.3|100700.8|100606.2|1945
1585645200000|2020-03-31 09:00:00|100816.5|100719.7|100870|100778.4|100900|100790.5|100780.4|100713.9|2105
1585645500000|2020-03-31 09:05:00|100869.2|100780.7|100897.5|100806.9|100932.7|100829.7|100869.2|100769.4|2306
1585645800000|2020-03-31 09:10:00|100901.1|100801.5|100858.8|100808.8|100936.7|100841.3|100774.4|100697|2187
1585646100000|2020-03-31 09:15:00|100859.1|100809.1|100834.5|100732.9|100957.6|100848.1|100807|100713.2|2127
1585646400000|2020-03-31 09:20:00|100840|100730|100814.6|100741.9|100936.8|100840.2|100791.2|100716.9|2189
1585646700000|2020-03-31 09:25:00|100816.4|100740.4|100886.6|100836.6|100955|100861.6|100777.6|100708.2|1975
1585647000000|2020-03-31 09:30:00|100885.2|100835.2|100858|100808|100918.9|100846.7|100821.8|100757|2095
1585647300000|2020-03-31 09:35:00|100857.8|100807.8|100886.6|100836.6|100904.4|100839.5|100805.9|100755.9|1849
1585647600000|2020-03-31 09:40:00|100885.8|100835.8|101023.4|100930.5|101042.3|100986.4|100869.2|100819.2|2122
1585647900000|2020-03-31 09:45:00|101029.4|100925.7|100917.5|100867.5|101041|100965.4|100917.2|100862.2|2336
1585648200000|2020-03-31 09:50:00|100929.5|100879.5|100976|100880.8|101010.4|100933.9|100926.6|100870.1|2267
1585648500000|2020-03-31 09:55:00|100972.2|100882.1|100900.3|100828.7|101011.3|100910.3|100881|100819.1|2334
1585648800000|2020-03-31 10:00:00|100901.4|100827.7|100954.2|100869.7|101007|100934.9|100890.6|100825.1|2184
1585649100000|2020-03-31 10:05:00|100953.7|100869.3|101035.3|100928.9|101040.2|100930.5|100923.8|100826.9|2282
1585649400000|2020-03-31 10:10:00|101035.4|100929|101027.5|100947.6|101061.6|100953.2|100886.5|100823.7|2110
1585649700000|2020-03-31 10:15:00|101026.9|100948|101090.5|100975.5|101114|101002.6|101013.2|100912.5|2236
1585650000000|2020-03-31 10:20:00|101082.7|100976.5|101116|101043.2|101137.6|101049|101052.4|100965.1|2269
1585650300000|2020-03-31 10:25:00|101116.9|101045.2|101108.7|101023.6|101139.3|101068.3|101068.4|100998.2|2195
1585650600000|2020-03-31 10:30:00|101112.4|101021.7|101070.9|100988.3|101125.5|101030|101061.8|100983.4|2202
1585650900000|2020-03-31 10:35:00|101071.5|100988.9|101126.2|101038.4|101146.1|101055.5|101068|100978.2|2154
1585651200000|2020-03-31 10:40:00|101126.1|101037.7|101177.6|101099.3|101194.4|101129.2|101111.9|101030|2055
1585651500000|2020-03-31 10:45:00|101176.3|101097.7|101185.4|101106.2|101208.5|101142.1|101154.8|101091.6|1928
1585651800000|2020-03-31 10:50:00|101184.4|101105.8|101223.1|101150.8|101239.1|101179.6|101151.9|101092.1|1942
1585652100000|2020-03-31 10:55:00|101225.3|101149.6|101299.6|101249.6|101330.6|101265.8|101199.3|101142.2|1986
1585652400000|2020-03-31 11:00:00|101300.6|101250.6|101279.8|101229.8|101372.8|101313.5|101226.1|101163.5|2101
1585652700000|2020-03-31 11:05:00|101278.6|101228.6|101295.4|101217.8|101339.3|101266|101220.8|101134.2|2265
1585653000000|2020-03-31 11:10:00|101296.9|101216|101264.3|101214.3|101371.8|101321.8|101249.9|101197.3|2000
1585653300000|2020-03-31 11:15:00|101265.4|101215.4|101253.7|101203.7|101299.8|101237.2|101204.7|101144.3|1972
1585653600000|2020-03-31 11:20:00|101254.9|101204.9|101286.3|101236.3|101300.3|101250.3|101210.2|101155.8|1818
1585653900000|2020-03-31 11:25:00|101285.1|101235.1|101264.1|101214.1|101293.6|101243.6|101215.6|101160.1|1902
1585654200000|2020-03-31 11:30:00|101264.2|101214.2|101300.7|101250.7|101319.7|101269.7|101251.2|101197.7|1906
1585654500000|2020-03-31 11:35:00|101302.6|101252.6|101249.3|101176.2|101326|101270.7|101217.5|101161.9|2099
1585654800000|2020-03-31 11:40:00|101249.5|101175.1|101298.8|101248.8|101320.2|101263.5|101235.7|101169.3|1728
1585655100000|2020-03-31 11:45:00|101299.1|101249.1|101225.2|101175.2|101313.3|101262.6|101220.1|101170.1|1723
1585655400000|2020-03-31 11:50:00|101225.3|101175.3|101217|101140.4|101299.3|101230.3|101190.5|101131.2|1983
1585655700000|2020-03-31 11:55:00|101215.3|101140.6|100888.4|100782.3|101223.3|101161.6|100836.6|100721.6|2275
1585656000000|2020-03-31 12:00:00|100887.7|100783.8|101038.4|100958.4|101046.9|100959.8|100817.1|100750.3|2138
1585656300000|2020-03-31 12:05:00|101029.1|100949.9|100963.7|100889.3|101040.1|100961.6|100912.4|100853.3|2104
1585656600000|2020-03-31 12:10:00|100964.3|100889|100984|100934|101006.7|100947.3|100931|100852.1|2007
1585656900000|2020-03-31 12:15:00|100983.7|100933.7|101026.7|100949.5|101049.6|100983.5|100915.2|100827.9|2082
1585657200000|2020-03-31 12:20:00|101024.1|100952.5|100949.9|100870.9|101024.1|100962.5|100803.7|100706|2310
1585657500000|2020-03-31 12:25:00|100946.9|100871.5|100951.8|100881.4|100983.4|100902.8|100912.8|100828.1|1843
1585657800000|2020-03-31 12:30:00|100953.1|100892.4|100867.2|100817.2|100961.6|100901.7|100766.7|100661.1|2286
1585658100000|2020-03-31 12:35:00|100867.4|100817.4|100873.6|100793|100879.7|100821.3|100811.3|100745.1|2236
1585658400000|2020-03-31 12:40:00|100871.8|100791.2|100825.9|100753.5|100888|100810.3|100763.9|100705.2|2338
1585658700000|2020-03-31 12:45:00|100828.4|100750.8|100848.2|100798.2|100886.3|100809.3|100768|100701.4|2261
1585659000000|2020-03-31 12:50:00|100847.8|100797.8|100842.1|100792.1|100929.7|100853.7|100826|100755.2|2253
1585659300000|2020-03-31 12:55:00|100841.6|100791.6|100817.3|100767.3|100880.1|100801.3|100816.3|100758.7|2081
1585659600000|2020-03-31 13:00:00|100819|100769|100834.1|100784.1|100875.1|100825.1|100770.5|100711.2|1944
1585659900000|2020-03-31 13:05:00|100833.1|100783.1|100846.7|100762.2|100850.8|100788.8|100752.4|100699.5|2155
1585660200000|2020-03-31 13:10:00|100834.6|100762.8|100810.2|100731.7|100924.4|100835.4|100789|100714.5|2267
1585660500000|2020-03-31 13:15:00|100816.2|100735.3|100920.9|100839.8|100943.7|100882.1|100799.4|100723|2249
1585660800000|2020-03-31 13:20:00|100921|100840.4|100780.3|100730.3|100923.4|100864.1|100760.1|100705.7|2225
1585661100000|2020-03-31 13:25:00|100779.6|100729.6|100633.2|100545.8|100796.9|100732.8|100598.8|100515.7|2261
1585661400000|2020-03-31 13:30:00|100636.9|100541.9|100556.9|100506.9|100669.7|100605.6|100543.7|100486.7|2257
1585661700000|2020-03-31 13:35:00|100560.3|100510.3|100625.2|100553.6|100646.1|100577.1|100500.6|100450.6|2206
1585662000000|2020-03-31 13:40:00|100613.4|100563.4|100471.1|100373.6|100629.7|100566.6|100441.4|100363.5|2014
1585662300000|2020-03-31 13:45:00|100470.1|100376.3|100286.2|100195|100481.7|100397.9|100279.9|100189.8|2185
1585662600000|2020-03-31 13:50:00|100285.4|100193.9|100244.2|100159.8|100351.3|100246.4|100075.1|99965.5|2301
1585662900000|2020-03-31 13:55:00|100246.6|100159.2|100339.6|100233.9|100436.5|100336.6|100220.2|100154.1|2197
1585663200000|2020-03-31 14:00:00|100339.3|100232.7|100617.8|100502.8|100626.4|100534.1|100301.9|100214.4|2187
1585663500000|2020-03-31 14:05:00|100616.5|100501.5|100462.2|100366.8|100625.6|100510.6|100423.2|100338.7|2251
1585663800000|2020-03-31 14:10:00|100463.8|100365.8|100439.9|100353.5|100525.4|100436.4|100378.7|100287.8|2324
1585664100000|2020-03-31 14:15:00|100440|100351.4|100333.1|100232.5|100495.3|100407.3|100296.5|100208|2215
1585664400000|2020-03-31 14:20:00|100333.4|100231.4|100333.6|100240.2|100430|100334.9|100279.7|100212.4|2322
1585664700000|2020-03-31 14:25:00|100332.9|100240.6|100147.2|100076.7|100390.5|100310.1|100137.9|100071.2|2204
1585665000000|2020-03-31 14:30:00|100150.7|100073.4|99864.6|99781.3|100151.5|100086.3|99837.7|99756.9|2258
1585665300000|2020-03-31 14:35:00|99863.2|99779.2|99840.6|99728.4|99918.7|99828.4|99744.8|99657.2|2258
1585665600000|2020-03-31 14:40:00|99840.2|99729|99841.2|99727.2|99907.5|99792.5|99747.4|99665.5|2177
1585665900000|2020-03-31 14:45:00|99841.8|99726.8|100009.7|99897.4|100211.8|100096.8|99839.8|99724.8|2267
1585666200000|2020-03-31 14:50:00|100003.5|99914.6|99815.6|99729.9|100038.2|99947|99790.6|99675.6|2361
1585666500000|2020-03-31 14:55:00|99815.5|99718.2|98981.6|98897.4|99815.5|99720.8|98955.8|98878.8|2381
1585666800000|2020-03-31 15:00:00|98954.7|98904.7|99451.9|99336.9|99555.8|99440.8|98954.7|98887.6|2356
1585667100000|2020-03-31 15:05:00|99451.6|99336.6|99314|99205.9|99454.2|99341.4|99233.6|99130.4|2351
1585667400000|2020-03-31 15:10:00|99313.6|99204.7|99335.8|99220.8|99363.4|99261.3|99250|99153|2286
1585667700000|2020-03-31 15:15:00|99335.4|99220.4|99287.3|99195.6|99364.6|99257.2|99271.8|99166.6|2275
1585668000000|2020-03-31 15:20:00|99288.4|99196.3|99514.5|99399.5|99598.5|99483.5|99254|99191.7|2274
1585668300000|2020-03-31 15:25:00|99515.7|99400.7|99407.9|99292.9|99522.9|99407.9|99330.9|99215.9|2235
1585668600000|2020-03-31 15:30:00|99408.9|99293.9|99309.3|99194.3|99487.1|99377.6|99286|99171|2150
1585668900000|2020-03-31 15:35:00|99309.9|99194.9|99387.6|99272.6|99396.2|99287.5|99237.1|99122.1|2129
1585669200000|2020-03-31 15:40:00|99388.1|99273.1|99381.5|99266.5|99405.7|99303.1|99230.2|99115.2|2073
1585669500000|2020-03-31 15:45:00|99382.7|99267.7|99404.7|99289.7|99445.3|99337|99342|99230.9|2060
1585669800000|2020-03-31 15:50:00|99404.5|99289.5|99303.8|99215.9|99406.4|99298|99270.7|99174.1|2061
1585670100000|2020-03-31 15:55:00|99300.2|99215.1|99201|99086|99309.1|99240.9|99117.2|99018.5|2112
1585670400000|2020-03-31 16:00:00|99200.8|99085.8|99237.3|99187.3|99255.3|99190|99061.7|98946.7|1964
1585670700000|2020-03-31 16:05:00|99236.6|99186.6|99366.6|99255.1|99390.6|99288.6|99210.2|99142.4|2117
1585671000000|2020-03-31 16:10:00|99366.7|99255.2|99421.5|99314.2|99459.9|99358.5|99351.2|99253.4|1944
1585671300000|2020-03-31 16:15:00|99417|99318.5|99395.4|99280.4|99495.2|99386.5|99369.9|99265.5|1851
1585671600000|2020-03-31 16:20:00|99396.4|99281.4|99410.8|99295.8|99425.1|99328.9|99384.7|99269.7|1618
1585671900000|2020-03-31 16:25:00|99412.3|99300.2|99456.4|99359|99478.8|99418.9|99377.6|99288.3|1612
1585672200000|2020-03-31 16:30:00|99465.2|99359.5|99420.5|99340.8|99493|99410.1|99399.6|99320.5|1570
1585672500000|2020-03-31 16:35:00|99420.6|99340|99549.9|99447.1|99575.5|99466.1|99400.6|99337.1|1809
1585672800000|2020-03-31 16:40:00|99550.1|99447.6|99601.9|99528.1|99607.1|99550|99531.8|99442|1525
1585673100000|2020-03-31 16:45:00|99598.4|99523.4|99768|99682.8|99795.8|99704.5|99588.4|99520.1|1909
1585673400000|2020-03-31 16:50:00|99768.6|99685.8|99732.8|99652.8|99852.3|99762.1|99708.3|99636.8|1676
1585673700000|2020-03-31 16:55:00|99733.3|99654.7|99783.5|99685.6|99839.4|99738.4|99718.5|99654.7|1823
1585674000000|2020-03-31 17:00:00|99783.7|99689.4|99772.8|99657.8|99799.5|99700.5|99665.6|99550.6|1872
1585674300000|2020-03-31 17:05:00|99773|99658|99775.7|99660.7|99776.7|99667.4|99715.5|99600.5|1688
1585674600000|2020-03-31 17:10:00|99775.9|99660.9|99672.5|99557.5|99924.3|99810.1|99657.7|99542.7|1904
1585674900000|2020-03-31 17:15:00|99673.5|99558.5|99686.4|99571.4|99750.9|99635.9|99566.2|99485.5|2032
1585675200000|2020-03-31 17:20:00|99689.7|99574.7|99764.2|99649.2|99767|99652|99661.2|99546.2|1940
1585675500000|2020-03-31 17:25:00|99762.5|99647.5|99785|99698.7|99807.1|99706.3|99761.1|99646.1|1906
1585675800000|2020-03-31 17:30:00|99780.4|99697.4|99888.2|99790.2|99897.3|99816.4|99772.7|99675|1799
1585676100000|2020-03-31 17:35:00|99888.5|99794|99909.1|99796.1|99935|99823.8|99866.8|99763|1734
1585676400000|2020-03-31 17:40:00|99908.9|99795.9|99873.7|99758.7|99922.7|99820.9|99845.1|99730.1|1487
1585676700000|2020-03-31 17:45:00|99873.1|99758.1|99846.2|99731.2|99875|99765.7|99818.7|99703.7|1187
1585677000000|2020-03-31 17:50:00|99843.9|99728.9|99864.8|99784.8|99877|99790.7|99815.1|99705.9|1348
1585677300000|2020-03-31 17:55:00|99872.9|99779.5|99452.3|99337.3|99881.4|99789|99343.7|99228.7|2188
1585677600000|2020-03-31 18:00:00|99450.5|99335.5|99583.1|99468.1|99586.6|99477|99345.1|99230.1|1961
1585677900000|2020-03-31 18:05:00|99582.7|99467.7|99464.5|99349.5|99704.9|99596.8|99464.2|99349.2|1712
1585678200000|2020-03-31 18:10:00|99469.7|99354.7|99520.5|99419.2|99526.6|99422.5|99242.3|99127.3|1811
1585678500000|2020-03-31 18:15:00|99517.5|99421.8|99508.8|99393.8|99585.9|99470.9|99488.5|99376.1|1624
1585678800000|2020-03-31 18:20:00|99509.4|99394.4|99612.2|99497.2|99644.6|99538.9|99498.2|99383.2|1500
1585679100000|2020-03-31 18:25:00|99611.6|99496.6|99499.9|99384.9|99614.7|99499.7|99466.1|99351.1|1812
1585679400000|2020-03-31 18:30:00|99496.1|99381.1|99580.8|99465.8|99605.5|99493.9|99495.7|99380.7|1596
1585679700000|2020-03-31 18:35:00|99580.9|99465.9|99537|99422|99602.2|99488|99529.6|99414.6|1570
1585680000000|2020-03-31 18:40:00|99540.1|99425.1|99461.3|99346.3|99540.1|99425.1|99458|99343|1775
1585680300000|2020-03-31 18:45:00|99461.2|99346.2|99526|99411|99538.2|99423.2|99461.2|99346.2|1815
1585680600000|2020-03-31 18:50:00|99524.8|99409.8|99504.8|99393.7|99589.4|99474.4|99485.5|99384.7|1830
1585680900000|2020-03-31 18:55:00|99507.6|99393.2|99276.1|99161.1|99523.6|99410.6|99273.1|99158.1|1854
1585681200000|2020-03-31 19:00:00|99276.6|99161.6|99331.9|99216.9|99349.4|99235.4|99269.6|99154.6|1662
1585681500000|2020-03-31 19:05:00|99331.4|99216.4|99329.3|99214.3|99345.6|99236|99314.2|99199.7|1510
1585681800000|2020-03-31 19:10:00|99329.4|99214.4|99319.3|99208.1|99348.7|99238.3|99316.5|99203.5|1364
1585682100000|2020-03-31 19:15:00|99321|99206|99358|99243|99362|99247|99257.9|99151.8|1452
1585682400000|2020-03-31 19:20:00|99357.7|99242.7|99563.4|99448.4|99566.8|99451.8|99355.8|99241.2|1664
1585682700000|2020-03-31 19:25:00|99564.3|99449.3|99525.7|99410.7|99567|99452|99514.5|99399.5|1518
1585683000000|2020-03-31 19:30:00|99525.4|99410.4|99480.5|99365.5|99526.8|99411.8|99471.7|99356.7|1438
1585683300000|2020-03-31 19:35:00|99479.7|99364.7|99348.1|99233.1|99497.7|99382.7|99346.3|99231.3|1634
1585683600000|2020-03-31 19:40:00|99348.9|99233.9|99286.7|99174.6|99366.2|99251.2|99264.1|99153.7|1660
1585683900000|2020-03-31 19:45:00|99284.5|99173.2|99251.5|99136.5|99300.1|99188.3|99240.9|99125.9|1863
1585684200000|2020-03-31 19:50:00|99250.4|99135.4|99400.9|99285.9|99413.3|99298.3|99208.8|99093.8|2069
1585684500000|2020-03-31 19:55:00|99407.1|99292.1|98983.6|98868.6|99407.1|99292.1|98962.5|98847.5|1834
1585684800000|2020-03-31 20:00:00|98976.8|98861.8|99053|98938|99084.6|98969.6|98943.7|98828.7|1507
1585685100000|2020-03-31 20:05:00|99050.7|98935.7|99111.9|98996.9|99135.2|99020.2|99050.7|98935.7|1367
1585685400000|2020-03-31 20:10:00|99111.5|98996.5|99114.8|98999.8|99153.2|99038.2|99073|98958|1184
1585685700000|2020-03-31 20:15:00|99114.7|98999.7|99191.8|99076.8|99198.2|99083.2|99094.9|98979.9|1021
1585686000000|2020-03-31 20:20:00|99191.4|99076.4|99237.5|99122.5|99293|99178|99171.6|99056.6|1121
1585686300000|2020-03-31 20:25:00|99236.4|99121.4|99189|99074|99241.6|99126.6|99180.5|99065.5|923
1585686600000|2020-03-31 20:30:00|99189.3|99074.3|99101.2|98986.2|99207.7|99092.7|99096.9|98981.9|1134
1585686900000|2020-03-31 20:35:00|99100.5|98985.5|99146.2|99031.2|99153.2|99038.2|99088.6|98973.6|1235
1585687200000|2020-03-31 20:40:00|99145.9|99030.9|99117|99002|99174.8|99059.8|99081.8|98966.8|1225
1585687500000|2020-03-31 20:45:00|99116.9|99001.9|99092.9|98977.9|99133.7|99018.7|98942.8|98827.8|1261
1585687800000|2020-03-31 20:50:00|99091.7|98976.7|99080.3|98965.3|99133.1|99018.1|99053.9|98938.9|949
1585688100000|2020-03-31 20:55:00|99083.1|98968.1|99066.2|98951.2|99138.5|99023.5|99036.1|98921.1|736
1585688400000|2020-03-31 21:00:00|99049.6|98934.6|99012.3|98897.3|99115.8|99000.8|98990.3|98875.3|46
1585688700000|2020-03-31 21:05:00|99087.2|98972.2|99118.7|99003.7|99144.9|99029.9|98989.8|98874.8|164
1585689000000|2020-03-31 21:10:00|99116.2|99001.2|99055.1|98940.1|99166.1|99051.1|99034.2|98919.2|248
1585689300000|2020-03-31 21:15:00|99079.2|98964.2|98985.7|98870.7|99112.8|98997.8|98955.5|98840.5|218
1585689600000|2020-03-31 21:20:00|98993.9|98878.9|98980|98865|99001.8|98886.8|98881|98766|311
1585689900000|2020-03-31 21:25:00|98977.8|98862.8|99090.4|98975.4|99101.2|98986.2|98948.6|98833.6|258
1585690200000|2020-03-31 21:30:00|99080.8|98965.8|99071.7|98956.7|99115.4|99000.4|99010.8|98895.8|351
1585690500000|2020-03-31 21:35:00|99073.7|98958.7|99067.5|98952.5|99135.7|99020.7|99042.9|98927.9|413
1585690800000|2020-03-31 21:40:00|99070.7|98955.7|99099.3|98984.3|99100|98985|99016.8|98901.8|395
1585691100000|2020-03-31 21:45:00|99097.4|98982.4|99109.3|98994.3|99161.4|99046.4|99071.2|98956.2|291
1585691400000|2020-03-31 21:50:00|99163.5|99048.5|99215.1|99100.1|99215.1|99100.1|99080.6|98965.6|184
1585691700000|2020-03-31 21:55:00|99216.3|99101.3|99087.8|98972.8|99246.4|99131.4|99065.6|98950.6|216
1585692000000|2020-03-31 22:00:00|99090|98975|99053.4|98938.4|99121|99006|99027.5|98912.5|760
1585692300000|2020-03-31 22:05:00|99051.8|98936.8|99082.9|98967.9|99157.3|99042.3|99044.3|98929.3|498
1585692600000|2020-03-31 22:10:00|99082.6|98967.6|99097|98982|99140.8|99025.8|99051.4|98936.4|570
1585692900000|2020-03-31 22:15:00|99096.4|98981.4|99171.8|99056.8|99209.5|99094.5|99071.6|98956.6|569
1585693200000|2020-03-31 22:20:00|99170.5|99055.5|99129.3|99014.3|99203.6|99088.6|99099.3|98984.3|576
1585693500000|2020-03-31 22:25:00|99126.7|99011.7|99152.4|99037.4|99181.9|99066.9|99101|98986|740
1585693800000|2020-03-31 22:30:00|99152.8|99037.8|99110|98995|99209.5|99094.5|99097.4|98982.4|990
1585694100000|2020-03-31 22:35:00|99111.5|98996.5|99123.5|99008.5|99172.2|99057.2|99097.2|98982.2|666
1585694400000|2020-03-31 22:40:00|99129.2|99014.2|99091.5|98976.5|99204|99089|99074.8|98959.8|641
1585694700000|2020-03-31 22:45:00|99093.1|98978.1|99157.3|99042.3|99168.7|99053.7|99076.1|98961.1|869
1585695000000|2020-03-31 22:50:00|99154|99039|99128.1|99013.1|99187.5|99072.5|99124.2|99009.2|912
1585695300000|2020-03-31 22:55:00|99130.6|99015.6|99202|99087|99207.8|99092.8|99101.3|98986.3|842
1585695600000|2020-03-31 23:00:00|99192.5|99077.5|99120.9|99005.9|99211.9|99096.9|99090.3|98975.3|1495
1585695900000|2020-03-31 23:05:00|99119.7|99004.7|99143.4|99028.4|99170.8|99055.8|99089|98974|1219
1585696200000|2020-03-31 23:10:00|99142|99027|99142|99027|99174.9|99059.9|99123.8|99008.8|1453
1585696500000|2020-03-31 23:15:00|99141.8|99026.8|99168.3|99053.3|99175|99060|99131|99016|1553
1585696800000|2020-03-31 23:20:00|99165.6|99050.6|99188.7|99073.7|99229.3|99114.3|99128.2|99013.2|600
1585697100000|2020-03-31 23:25:00|99197.2|99082.2|99147.1|99032.1|99209.3|99094.3|99121.6|99006.6|1433
1585697400000|2020-03-31 23:30:00|99147.4|99032.4|99110.8|98995.8|99164.3|99049.3|99097.9|98982.9|996
1585697700000|2020-03-31 23:35:00|99110.7|98995.7|99086.9|98971.9|99193.1|99078.1|99043.3|98928.3|838
1585698000000|2020-03-31 23:40:00|99084.7|98969.7|99107.5|98992.5|99125.4|99010.4|99044.6|98929.6|679
1585698300000|2020-03-31 23:45:00|99105.1|98990.1|99129.3|99014.3|99139.5|99024.5|99061.9|98946.9|812
1585698600000|2020-03-31 23:50:00|99128.5|99013.5|99122.6|99007.6|99128.8|99013.8|99078.2|98963.2|722
1585698900000|2020-03-31 23:55:00|99120.5|99005.5|99147|99032|99154.8|99039.8|99076|98961|707
1585699200000|2020-04-01 00:00:00|99132|99017|99100.8|98985.8|99147|99032|99084.2|98969.2|1182
1585699500000|2020-04-01 00:05:00|99100.6|98985.6|99152.7|99037.7|99155.7|99040.7|99070.3|98955.3|976
1585699800000|2020-04-01 00:10:00|99150.4|99035.4|99165.8|99050.8|99196|99081|99112|98997|1073
1585700100000|2020-04-01 00:15:00|99168.7|99053.7|99220.2|99105.2|99242.5|99127.5|99141|99026|1179
1585700400000|2020-04-01 00:20:00|99218.7|99103.7|99206.3|99091.3|99232|99117|99183.1|99068.1|1144
1585700700000|2020-04-01 00:25:00|99207.5|99092.5|99205|99090|99219|99104|99160.4|99045.4|1093
1585701000000|2020-04-01 00:30:00|99204.8|99089.8|99218.6|99103.6|99220.9|99105.9|99187.1|99072.1|910
1585701300000|2020-04-01 00:35:00|99218.2|99103.2|99233.7|99118.7|99242.8|99127.8|99204.9|99089.9|1005
1585701600000|2020-04-01 00:40:00|99234.5|99119.5|99208.5|99093.5|99248.7|99133.7|99186.4|99071.4|1052
1585701900000|2020-04-01 00:45:00|99208.6|99093.6|99197.1|99082.1|99227|99112|99182.5|99067.5|1089
1585702200000|2020-04-01 00:50:00|99194.5|99079.5|99208.7|99093.7|99225.5|99110.5|99164.2|99049.2|1555
1585702500000|2020-04-01 00:55:00|99211.1|99096.1|99181.4|99066.4|99211.1|99096.1|99151.1|99036.1|1233
1585702800000|2020-04-01 01:00:00|99178.3|99063.3|99186.6|99071.6|99217.3|99102.3|99134.1|99019.1|1260
1585703100000|2020-04-01 01:05:00|99186.5|99071.5|99152.7|99037.7|99208|99093|99150.5|99035.5|1397
1585703400000|2020-04-01 01:10:00|99153.5|99038.5|99210.3|99095.3|99213.4|99098.4|99149.2|99034.2|1738
1585703700000|2020-04-01 01:15:00|99211.6|99096.6|99179.8|99064.8|99240|99125|99175.1|99060.1|1636
1585704000000|2020-04-01 01:20:00|99180.3|99065.3|99173|99058|99230.8|99115.8|99140.3|99025.3|1794
1585704300000|2020-04-01 01:25:00|99172.4|99057.4|99239.4|99124.4|99247.2|99132.2|99165|99050|1854
1585704600000|2020-04-01 01:30:00|99238.1|99123.1|99229.4|99114.4|99305.8|99190.8|99216.9|99101.9|1779
1585704900000|2020-04-01 01:35:00|99229.3|99114.3|99212.4|99097.4|99281.5|99166.5|99181.3|99066.3|1347
1585705200000|2020-04-01 01:40:00|99212.8|99097.8|99221.5|99106.5|99305.8|99190.8|99190.7|99075.7|1534
1585705500000|2020-04-01 01:45:00|99234.3|99119.3|99216|99101|99312.6|99197.6|99204.6|99089.6|1986
1585705800000|2020-04-01 01:50:00|99215.5|99100.5|99176.8|99061.8|99270.6|99155.6|99174.2|99059.2|1430
1585706100000|2020-04-01 01:55:00|99177.6|99062.6|99239.2|99124.2|99304.5|99189.5|99166.4|99051.4|1704
1585706400000|2020-04-01 02:00:00|99241|99126|99355.9|99240.9|99373.2|99258.2|99232.4|99117.4|2068
1585706700000|2020-04-01 02:05:00|99349.9|99234.9|99319.7|99204.7|99393.5|99278.5|99291.5|99176.5|1732
1585707000000|2020-04-01 02:10:00|99317.9|99202.9|99314.8|99199.8|99338.9|99223.9|99303.2|99188.2|1412
1585707300000|2020-04-01 02:15:00|99321|99206|99267.5|99167.1|99349.8|99234.8|99258.3|99147.9|1353
1585707600000|2020-04-01 02:20:00|99264.2|99163.4|99239.8|99124.8|99277.7|99180.3|99201.9|99086.9|1385
1585707900000|2020-04-01 02:25:00|99236.9|99121.9|99249.8|99134.8|99263.4|99148.4|99223.9|99108.9|1062
1585708200000|2020-04-01 02:30:00|99250|99135|99263.4|99148.4|99276.3|99161.3|99231.4|99116.4|1157
1585708500000|2020-04-01 02:35:00|99265.7|99150.7|99262.5|99147.5|99292.4|99177.4|99255|99140|1516
1585708800000|2020-04-01 02:40:00|99262.1|99147.1|99247.4|99132.4|99274.2|99159.2|99238|99123|1447
1585709100000|2020-04-01 02:45:00|99249.4|99134.4|99179.3|99064.3|99258.3|99143.3|99164.9|99049.9|1624
1585709400000|2020-04-01 02:50:00|99178.4|99063.4|99184.2|99069.2|99190.6|99075.6|99158.8|99043.8|1076
1585709700000|2020-04-01 02:55:00|99184.3|99069.3|99198.5|99083.5|99227.4|99112.4|99154.9|99039.9|1772
1585710000000|2020-04-01 03:00:00|99196.1|99081.1|99198.5|99083.5|99227.1|99112.1|99157|99042|2120
1585710300000|2020-04-01 03:05:00|99196|99081|99170.9|99055.9|99210.9|99095.9|99153.1|99038.1|1719
1585710600000|2020-04-01 03:10:00|99171.1|99056.1|99163.6|99048.6|99195.5|99080.5|99153.3|99038.3|1325
1585710900000|2020-04-01 03:15:00|99163.7|99048.7|99188.7|99073.7|99212.4|99097.4|99149.8|99034.8|1011
1585711200000|2020-04-01 03:20:00|99187.4|99072.4|99196.9|99081.9|99212.4|99097.4|99185.1|99070.1|1111
1585711500000|2020-04-01 03:25:00|99202.8|99087.8|99218.9|99103.9|99227.9|99112.9|99186.1|99071.1|874
1585711800000|2020-04-01 03:30:00|99218.6|99103.6|99192.9|99077.9|99222.8|99107.8|99177.9|99062.9|1020
1585712100000|2020-04-01 03:35:00|99192.8|99077.8|99237.9|99122.9|99260.6|99145.6|99190.6|99075.6|1068
1585712400000|2020-04-01 03:40:00|99237.5|99122.5|99222.8|99107.8|99267.1|99152.1|99221|99106|1165
1585712700000|2020-04-01 03:45:00|99222.6|99107.6|99242|99127|99265.6|99150.6|99222.6|99107.6|946
1585713000000|2020-04-01 03:50:00|99241.9|99126.9|99200.8|99085.8|99244.4|99129.4|99188.3|99073.3|891
1585713300000|2020-04-01 03:55:00|99200.7|99085.7|99229|99114|99280.9|99165.9|99189|99074|1242
1585713600000|2020-04-01 04:00:00|99226|99111|99251.8|99136.8|99274.8|99159.8|99192.3|99077.3|2203
1585713900000|2020-04-01 04:05:00|99251.6|99136.6|99237.6|99122.6|99272.6|99157.6|99217.8|99102.8|2182
1585714200000|2020-04-01 04:10:00|99235.1|99120.1|99221.3|99106.3|99248.4|99133.4|99181.2|99066.2|2205
1585714500000|2020-04-01 04:15:00|99223|99108|99231.9|99116.9|99250.4|99135.4|99183.8|99068.8|2218
1585714800000|2020-04-01 04:20:00|99232.4|99117.4|99264|99149|99293.1|99178.1|99210.2|99095.2|2196
1585715100000|2020-04-01 04:25:00|99263.7|99148.7|99219.5|99104.5|99290.6|99175.6|99210.8|99095.8|2246
1585715400000|2020-04-01 04:30:00|99219.3|99104.3|99256.4|99141.4|99285.6|99170.6|99177.5|99062.5|2135
1585715700000|2020-04-01 04:35:00|99255.7|99140.7|99281.1|99166.1|99297.1|99182.1|99234.3|99119.3|1439
1585716000000|2020-04-01 04:40:00|99283.1|99168.1|99232.2|99117.2|99292.8|99177.8|99210.3|99095.3|1581
1585716300000|2020-04-01 04:45:00|99233.2|99118.2|99226.5|99111.5|99260|99145|99192.5|99077.5|1616
1585716600000|2020-04-01 04:50:00|99225.2|99110.2|99274.3|99159.3|99291.7|99176.7|99171.5|99056.5|1063
1585716900000|2020-04-01 04:55:00|99273.2|99158.2|99317|99202|99332.3|99217.3|99258.2|99143.2|1054
1585717200000|2020-04-01 05:00:00|99317.4|99202.4|99301.5|99186.5|99334.1|99219.1|99299.8|99184.8|909
1585717500000|2020-04-01 05:05:00|99301.9|99186.9|99251.5|99136.5|99304.9|99189.9|99228.9|99113.9|1092
1585717800000|2020-04-01 05:10:00|99253.4|99138.4|99288.7|99173.7|99293.1|99178.1|99237.2|99122.2|951
1585718100000|2020-04-01 05:15:00|99288.8|99173.8|99251.2|99136.2|99299.2|99184.2|99239.5|99124.5|1024
1585718400000|2020-04-01 05:20:00|99253|99138|99304.4|99189.4|99321.6|99206.6|99250.4|99135.4|894
1585718700000|2020-04-01 05:25:00|99304.7|99189.7|99274.7|99159.7|99310.7|99195.7|99262.7|99147.7|1178
1585719000000|2020-04-01 05:30:00|99274.6|99159.6|99219.7|99104.7|99282.9|99167.9|99214.4|99099.4|1505
1585719300000|2020-04-01 05:35:00|99219.9|99104.9|99257.7|99147.4|99268.6|99153.6|99162.6|99047.6|1963
1585719600000|2020-04-01 05:40:00|99259.9|99144.9|99247|99132|99305.8|99190.8|99206.4|99091.4|1292
1585719900000|2020-04-01 05:45:00|99245.4|99130.4|99298.2|99183.2|99311.3|99196.3|99235.3|99120.3|1144
1585720200000|2020-04-01 05:50:00|99298.5|99183.5|99245.8|99130.8|99323.4|99216.9|99227.8|99112.8|1489
1585720500000|2020-04-01 05:55:00|99245.3|99130.3|99259.4|99144.4|99328.1|99213.1|99225.8|99110.8|1635
1585720800000|2020-04-01 06:00:00|99257.7|99142.7|99347|99232|99353.4|99238.4|99253.7|99138.7|1697
1585721100000|2020-04-01 06:05:00|99346.2|99231.2|99391.1|99276.1|99391.1|99276.8|99340.1|99230.8|1453
1585721400000|2020-04-01 06:10:00|99391|99276|99783.5|99668.5|100048.6|99933.6|99365.8|99254.6|1876
1585721700000|2020-04-01 06:15:00|99783.8|99668.8|99714.4|99599.4|99839.5|99724.5|99663.1|99548.1|2177
1585722000000|2020-04-01 06:20:00|99726.7|99611.7|99807|99692|99850.8|99735.8|99726.7|99611.7|2113
1585722300000|2020-04-01 06:25:00|99806.4|99691.4|99809.2|99708.5|99829.6|99731|99704.4|99601.3|1905
1585722600000|2020-04-01 06:30:00|99809.6|99708.9|99954.7|99839.7|99968.3|99853.3|99774.9|99669.6|1979
1585722900000|2020-04-01 06:35:00|99954.5|99839.5|100021.4|99906.4|100021.5|99906.5|99916.1|99801.1|1882
1585723200000|2020-04-01 06:40:00|100020.2|99905.2|100063|99951.7|100096.7|99985.9|100004.5|99892.8|1972
1585723500000|2020-04-01 06:45:00|100063.1|99951.8|100039.4|99989.4|100134.4|100019.4|100028.2|99951.8|1862
1585723800000|2020-04-01 06:50:00|100038.7|99988.7|100052.2|99942.5|100096.1|100000.5|100004.4|99897.4|1898
1585724100000|2020-04-01 06:55:00|100054.2|99940.3|100110.9|99999.5|100123.6|100033.6|100031.6|99920.5|1740
1585724400000|2020-04-01 07:00:00|100110.4|99998.8|99915.2|99800.2|100121.8|100008.2|99909.9|99794.9|2160
1585724700000|2020-04-01 07:05:00|99915.4|99800.4|99837.9|99722.9|100078.6|99963.6|99750.2|99635.2|2289
1585725000000|2020-04-01 07:10:00|99841.6|99726.6|99498.2|99383.2|99841.6|99726.6|98954.9|98839.9|2126
1585725300000|2020-04-01 07:15:00|99493.9|99378.9|99619.4|99533.4|99672|99557.9|99451.5|99336.5|1958
1585725600000|2020-04-01 07:20:00|99620.4|99530.8|99938.9|99823.9|99943.1|99828.1|99612.4|99527|2089
1585725900000|2020-04-01 07:25:00|99941.7|99826.7|99777.3|99662.3|99944.5|99829.5|99769.4|99657.8|2048
1585726200000|2020-04-01 07:30:00|99776.8|99661.8|99630.5|99543.5|99798.6|99715.4|99583.5|99479.7|2121
1585726500000|2020-04-01 07:35:00|99631.6|99543.4|99567.2|99452.2|99691.6|99595.2|99501.7|99386.7|2142
1585726800000|2020-04-01 07:40:00|99571.2|99456.2|99565.7|99450.7|99673.1|99558.1|99541.7|99426.7|2041
1585727100000|2020-04-01 07:45:00|99564.8|99449.8|99587.5|99472.5|99662.9|99547.9|99554.2|99447.8|2065
1585727400000|2020-04-01 07:50:00|99586.2|99471.2|99699.2|99584.2|99707.9|99592.9|99521.3|99415.1|2062
1585727700000|2020-04-01 07:55:00|99698|99583|99785|99670|99807.1|99692.1|99576.5|99461.5|2052
1585728000000|2020-04-01 08:00:00|99785.3|99670.3|99809.9|99694.9|99816.6|99701.6|99720.4|99605.4|2172
1585728300000|2020-04-01 08:05:00|99810.4|99695.4|99786.1|99687.8|99822.2|99731.1|99756.7|99656.1|2030
1585728600000|2020-04-01 08:10:00|99789.7|99685.9|99858.7|99766.7|99867.2|99772.2|99759.1|99664.6|2061
1585728900000|2020-04-01 08:15:00|99861.8|99767.7|99896.9|99785.8|99958.3|99866.9|99841.4|99749.3|2044
1585729200000|2020-04-01 08:20:00|99895.9|99788.6|99957.2|99849.5|99983.5|99886.4|99861.6|99746.6|2178
1585729500000|2020-04-01 08:25:00|99958|99846.1|99979.5|99864.5|100093.9|99978.9|99943.1|99832.7|2048
1585729800000|2020-04-01 08:30:00|99978.8|99863.8|99933|99883|100039.1|99930.5|99904.3|99808.7|2033
1585730100000|2020-04-01 08:35:00|99932.9|99882.9|100017.5|99902.5|100021.7|99906.7|99902|99841.7|2097
1585730400000|2020-04-01 08:40:00|100016.5|99901.5|100040.6|99925.6|100042.1|99939.3|99926.8|99816.7|1837
1585730700000|2020-04-01 08:45:00|100035.1|99920.1|99969.3|99865.6|100108.7|99993.7|99963.8|99859.4|2075
1585731000000|2020-04-01 08:50:00|99971.5|99864|99989.9|99902.5|100019.2|99912.8|99892.3|99777.3|2205
1585731300000|2020-04-01 08:55:00|99986|99893.9|99910.6|99795.6|100020|99932.1|99859.7|99746|2140
1585731600000|2020-04-01 09:00:00|99909.7|99794.7|100042.7|99945.1|100045.1|99954.1|99885.5|99770.5|2191
1585731900000|2020-04-01 09:05:00|100043.9|99943.2|99936.3|99863.2|100113.7|100017.9|99887.7|99801.3|2163
1585732200000|2020-04-01 09:10:00|99936.2|99862.7|100011.1|99932.1|100059.8|99999.5|99824|99768.2|2001
1585732500000|2020-04-01 09:15:00|100012.1|99927.8|100053.1|100003.1|100182.3|100068.5|100003.3|99900.3|2155
1585732800000|2020-04-01 09:20:00|100052.8|100002.8|100092.1|99993.4|100249|100157.1|100019.2|99934.8|2103
1585733100000|2020-04-01 09:25:00|100091.4|99994.4|100016.8|99901.8|100210.5|100116.5|99996|99886.9|2241
1585733400000|2020-04-01 09:30:00|100016.2|99901.2|100040.4|99932|100049.3|99940.1|99930.9|99827.4|2213
1585733700000|2020-04-01 09:35:00|100034.8|99932.1|99983.7|99907.8|100088.3|99977.6|99961|99868.3|2086
1585734000000|2020-04-01 09:40:00|99980|99903.6|100168.9|100053.9|100196|100081|99963.7|99902.3|2059
1585734300000|2020-04-01 09:45:00|100168.6|100053.6|100195.1|100090.2|100202.2|100094|100104.7|100003.4|1988
1585734600000|2020-04-01 09:50:00|100194.9|100089.5|100010.9|99895.9|100201.9|100092.8|99991|99876|2259
1585734900000|2020-04-01 09:55:00|100013.7|99898.7|100003.5|99888.5|100021.7|99916.8|99953.3|99858.7|2134
1585735200000|2020-04-01 10:00:00|100002|99889.5|100072.6|99962.5|100145.1|100073.1|99980.5|99888.6|1843
1585735500000|2020-04-01 10:05:00|100070.2|99962.2|100031|99929.3|100118.6|100012.5|100009.9|99906.9|2003
1585735800000|2020-04-01 10:10:00|100030.9|99926.6|100066.4|99963.5|100108.8|99996.8|100005.9|99901.5|1908
1585736100000|2020-04-01 10:15:00|100067.3|99960.2|100000.9|99896.3|100069.7|99963.4|99929.7|99833.4|2112
1585736400000|2020-04-01 10:20:00|99997.9|99895.9|100050.5|99963.7|100061.4|99963.7|99933.7|99848|2096
1585736700000|2020-04-01 10:25:00|100057.9|99957.5|100000.6|99918.4|100082.8|99985.7|99985.7|99904.1|2103
1585737000000|2020-04-01 10:30:00|100001.6|99919.6|100078.3|99996.3|100094.2|100006.2|99976.2|99888.9|2063
1585737300000|2020-04-01 10:35:00|100078|99993.3|100045.4|99932.8|100079.9|100000.9|99977.1|99876.5|2048
1585737600000|2020-04-01 10:40:00|100043.4|99934.1|100033.7|99938.2|100054.1|99965.2|99967.8|99871.4|2110
1585737900000|2020-04-01 10:45:00|100029.4|99937.7|100011.3|99932.6|100065|99992.9|99970.4|99910.2|2103
1585738200000|2020-04-01 10:50:00|100009.9|99935.2|99978.4|99890|100019.6|99949.9|99901.3|99838.2|1976
1585738500000|2020-04-01 10:55:00|99978|99885.8|99964.1|99874.3|99994.8|99902|99943.3|99857.2|1971
1585738800000|2020-04-01 11:00:00|99963.5|99873.1|100082.2|99981.5|100108|99997.9|99962.5|99870.4|2149
1585739100000|2020-04-01 11:05:00|100079.3|99981.9|99954.4|99867.4|100094|99987.2|99931.7|99854.7|2214
1585739400000|2020-04-01 11:10:00|99950.2|99866.7|99952.2|99869.3|99971.4|99891.9|99902.5|99838.4|1915
1585739700000|2020-04-01 11:15:00|99951.7|99869.2|99929.9|99818.1|100001.8|99918.1|99873.7|99792.9|2140
1585740000000|2020-04-01 11:20:00|99930.7|99816.7|99875.6|99781.8|99948.3|99860|99858|99773.1|1942
1585740300000|2020-04-01 11:25:00|99875.1|99782|99880.4|99830.4|99931|99864.2|99855.1|99773.6|1804
1585740600000|2020-04-01 11:30:00|99879.2|99829.2|99914.1|99838.3|100000.3|99897.5|99879.2|99818.9|1997
1585740900000|2020-04-01 11:35:00|99914.6|99837.5|99905.5|99835.5|99997.3|99898.7|99873.1|99815.4|2017
1585741200000|2020-04-01 11:40:00|99908.9|99837.6|99939.9|99865.2|100003.2|99928.4|99888.2|99819.3|2222
1585741500000|2020-04-01 11:45:00|99942.3|99868.1|99966.4|99894.5|99979.3|99919.3|99905.1|99840.2|1934
1585741800000|2020-04-01 11:50:00|99963.1|99890.9|99936.6|99886.6|99969.8|99912.4|99919.2|99863.4|1709
1585742100000|2020-04-01 11:55:00|99936.9|99886.9|99887|99786.5|99964.1|99902.8|99878.4|99780.9|2200
1585742400000|2020-04-01 12:00:00|99884.5|99786.1|99964.7|99914.7|99975.7|99921.7|99867.7|99768.4|2277
1585742700000|2020-04-01 12:05:00|99963.9|99913.9|99959.4|99873.5|100009.2|99939.3|99950.9|99866.8|2291
1585743000000|2020-04-01 12:10:00|99961.4|99873.9|100031.8|99916.8|100065.1|99950.1|99950.8|99855.2|2051
1585743300000|2020-04-01 12:15:00|100022.5|99907.5|100101.7|100017.2|100113|100053.9|99998.4|99883.4|2015
1585743600000|2020-04-01 12:20:00|100099.6|100018.7|100136.4|100086.4|100176.7|100110.3|100057.3|99982.5|2237
1585743900000|2020-04-01 12:25:00|100137|100087|100205.7|100116.3|100223.9|100159|100129.8|100063.9|2138
1585744200000|2020-04-01 12:30:00|100201.1|100115|100153.7|100066.2|100292.6|100234.6|100147.1|100066.2|2278
1585744500000|2020-04-01 12:35:00|100152.2|100064.7|100262.8|100181.3|100324.9|100274.9|100128.1|100047.1|1981
1585744800000|2020-04-01 12:40:00|100263.4|100180.6|100250.1|100200.1|100287.2|100226.2|100243.5|100174.7|2128
1585745100000|2020-04-01 12:45:00|100250.5|100200.5|100230.9|100180.9|100283|100223.5|100228.8|100167.6|2201
1585745400000|2020-04-01 12:50:00|100230|100180|100225.2|100175.2|100232.6|100182.6|100160.2|100096.3|1997
1585745700000|2020-04-01 12:55:00|100226.3|100176.3|100447.9|100372.1|100451.9|100386.5|100225.5|100175.5|2245
1585746000000|2020-04-01 13:00:00|100432.8|100382.8|100461.7|100411.7|100491.7|100441.7|100414|100358.1|2086
1585746300000|2020-04-01 13:05:00|100463.2|100413.2|100594.1|100515|100609.9|100547.4|100449.2|100392.5|2193
1585746600000|2020-04-01 13:10:00|100592|100514.9|100599.7|100524|100645.9|100588.7|100574|100513.3|2200
1585746900000|2020-04-01 13:15:00|100597.9|100527|100781.9|100666.9|100853.4|100741.9|100577.3|100516|2308
1585747200000|2020-04-01 13:20:00|100786.5|100671.5|100569.4|100475.6|100838.1|100736.6|100560.1|100472.7|2321
1585747500000|2020-04-01 13:25:00|100568.1|100474.9|100410|100295|100641.8|100554.1|100363.2|100250|2207
1585747800000|2020-04-01 13:30:00|100408.4|100293.4|100300.1|100185.1|100523.9|100408.9|100258.5|100144|2173
1585748100000|2020-04-01 13:35:00|100299.9|100184.9|100297.4|100187.4|100334.7|100253.8|100203.9|100148.6|2221
1585748400000|2020-04-01 13:40:00|100306.3|100191.3|100169.4|100054.4|100306.3|100192|100099.6|100007.7|2088
1585748700000|2020-04-01 13:45:00|100170.2|100055.2|100206.4|100101|100218.6|100108.9|100104.3|100017.7|2122
1585749000000|2020-04-01 13:50:00|100207.9|100105.1|100216.6|100138|100278.5|100178.1|100196.6|100092.4|1964
1585749300000|2020-04-01 13:55:00|100217.1|100140.8|100249.3|100134.3|100296.6|100192.4|100200.8|100085.8|1971
1585749600000|2020-04-01 14:00:00|100245.7|100130.7|100468.7|100386.9|100523.9|100430.1|100245.7|100130.7|2153
1585749900000|2020-04-01 14:05:00|100456.2|100406.2|100321.7|100271.7|100504.4|100409|100314.2|100252.5|2296
1585750200000|2020-04-01 14:10:00|100320.7|100270.7|100395.9|100303.9|100444.7|100352.6|100319.9|100250.5|2242
1585750500000|2020-04-01 14:15:00|100394|100305.9|100493.1|100443.1|100511.5|100449.7|100385.8|100299.9|2209
1585750800000|2020-04-01 14:20:00|100494.3|100444.3|100270.5|100193.7|100513.6|100463.6|100238.1|100172.7|2286
1585751100000|2020-04-01 14:25:00|100271.7|100192.6|100351.4|100236.6|100390.5|100292.4|100234.5|100179.7|2199
1585751400000|2020-04-01 14:30:00|100351.3|100236.9|100164.9|100067.6|100374.7|100268.2|100146.8|100060.9|2274
1585751700000|2020-04-01 14:35:00|100164.6|100067.9|100253.2|100167.6|100257.4|100191.6|100148.6|100064.4|2102
1585752000000|2020-04-01 14:40:00|100253.3|100167.7|100346.7|100256.4|100362.5|100272.1|100243|100165.8|2216
1585752300000|2020-04-01 14:45:00|100344.9|100259.5|100120.1|100041|100371.2|100281.2|100098.8|100015.1|2317
1585752600000|2020-04-01 14:50:00|100118.9|100042.3|100189.5|100112.4|100260.3|100159.8|100106.3|100020.8|2279
1585752900000|2020-04-01 14:55:00|100186.8|100108.6|100241.9|100191.9|100244.6|100194.6|100157|100090.4|2276
1585753200000|2020-04-01 15:00:00|100243.5|100193.5|100320.5|100243|100327.7|100256.2|100207.1|100157.1|2288
1585753500000|2020-04-01 15:05:00|100319.6|100242.7|100154.5|100104.5|100320.3|100252.5|100154.5|100098.6|2222
1585753800000|2020-04-01 15:10:00|100151.4|100101.4|100280.7|100176.4|100291.5|100192.7|100138.8|100086.1|1928
1585754100000|2020-04-01 15:15:00|100280.1|100175.6|100351.6|100236.6|100355.6|100258.1|100257.3|100157.7|2251
1585754400000|2020-04-01 15:20:00|100352.1|100237.1|100239.8|100161.2|100366.6|100263.8|100222.1|100151.7|2097
1585754700000|2020-04-01 15:25:00|100237.9|100165.1|100165.2|100115.2|100258.1|100174|100151|100066.8|2116
1585755000000|2020-04-01 15:30:00|100172.1|100099.7|100246.1|100149.5|100318.9|100203.9|100148.7|100068.5|1815
1585755300000|2020-04-01 15:35:00|100247.5|100152.6|100363.7|100267.4|100433.1|100321.8|100221.9|100144.4|1880
1585755600000|2020-04-01 15:40:00|100363.2|100266.8|100377.2|100287.3|100386.9|100305.3|100305.5|100243.3|1607
1585755900000|2020-04-01 15:45:00|100376.4|100288.2|100534.7|100461.7|100565.5|100475.9|100369|100285.6|1999
1585756200000|2020-04-01 15:50:00|100535.8|100456.4|100523.5|100451.7|100555.6|100492.6|100469.8|100389.1|1774
1585756500000|2020-04-01 15:55:00|100525.2|100455.2|100526.1|100440.1|100558.9|100501.7|100481.6|100408.1|1687
1585756800000|2020-04-01 16:00:00|100524.1|100440.9|100448.7|100371.1|100535.1|100469.3|100395|100330.8|1606
1585757100000|2020-04-01 16:05:00|100447.7|100368.8|100432.1|100362|100490.5|100421.8|100416.7|100349.3|1415
1585757400000|2020-04-01 16:10:00|100433.8|100362.5|100425.9|100316|100472.7|100379|100394|100297.4|1690
1585757700000|2020-04-01 16:15:00|100424.6|100315.5|100510.2|100407.6|100525.5|100423.2|100421.2|100313.3|1494
1585758000000|2020-04-01 16:20:00|100509.5|100408.7|100544.6|100456|100574.2|100475.2|100482.6|100380.2|1542
1585758300000|2020-04-01 16:25:00|100544.7|100457.5|100550.7|100435.7|100586.9|100492.6|100536.2|100434|1469
1585758600000|2020-04-01 16:30:00|100550.2|100435.5|100555.2|100440.2|100574.5|100460.2|100498.6|100383.6|1493
1585758900000|2020-04-01 16:35:00|100554.9|100439.9|100598.8|100503.1|100616|100511.4|100549.6|100434.6|1571
1585759200000|2020-04-01 16:40:00|100600|100502.9|100571.1|100463.7|100639.4|100540.2|100563.6|100449.8|1519
1585759500000|2020-04-01 16:45:00|100574|100465.6|100585.5|100484.7|100602.1|100499.1|100539.5|100432.8|1819
1585759800000|2020-04-01 16:50:00|100583.8|100487.7|100628.2|100528.8|100639|100537.5|100559.2|100459.3|1779
1585760100000|2020-04-01 16:55:00|100627.4|100533.3|100632.9|100548.7|100670.3|100589.8|100616.1|100514.5|1545
1585760400000|2020-04-01 17:00:00|100633|100546.3|100684|100634|100705.6|100654.2|100627|100537.5|1514
1585760700000|2020-04-01 17:05:00|100692.8|100642.8|100698.5|100648.5|100751.4|100669.9|100678.2|100608.4|1584
1585761000000|2020-04-01 17:10:00|100700.1|100650.1|100672|100622|100723.5|100664.3|100661.4|100605|1162
1585761300000|2020-04-01 17:15:00|100671.1|100621.1|100705|100602.9|100721|100626.2|100651.9|100570.2|1401
1585761600000|2020-04-01 17:20:00|100704.4|100602.3|100639.5|100524.5|100745.2|100634.2|100572.6|100465.4|1490
1585761900000|2020-04-01 17:25:00|100639.8|100524.8|100679.3|100577.6|100758.5|100664.5|100628.7|100518.8|1779
1585762200000|2020-04-01 17:30:00|100680.9|100580|100687.9|100588.4|100699.9|100600.9|100626.5|100531|1585
1585762500000|2020-04-01 17:35:00|100688.8|100588|100715.4|100617.8|100727.5|100627.7|100667.9|100568.7|1293
1585762800000|2020-04-01 17:40:00|100714.2|100621.9|100675.5|100560.5|100719.2|100627.7|100646.2|100541.3|1490
1585763100000|2020-04-01 17:45:00|100676.2|100561.2|100734.7|100635|100746.3|100635.7|100652.5|100552.5|1707
1585763400000|2020-04-01 17:50:00|100739.3|100630.7|100764.7|100666.5|100778.1|100669.5|100725.4|100621|1533
1585763700000|2020-04-01 17:55:00|100764.6|100666.1|100556.6|100459.1|100781.7|100674.9|100515.3|100436.8|2046
1585764000000|2020-04-01 18:00:00|100557|100458.7|100597.2|100482.2|100645.2|100530.2|100451.6|100384.1|2005
1585764300000|2020-04-01 18:05:00|100597|100482|100573.1|100458.1|100610.5|100495.5|100485.5|100381.3|1377
1585764600000|2020-04-01 18:10:00|100572.7|100457.7|100557.7|100460.3|100588.1|100490.4|100515|100413.8|1306
1585764900000|2020-04-01 18:15:00|100557|100461.1|100606.2|100494.9|100655.4|100548.1|100552.9|100446.8|1530
1585765200000|2020-04-01 18:20:00|100604.8|100496.2|100739.5|100624.5|100758.1|100659.4|100556.6|100481|1569
1585765500000|2020-04-01 18:25:00|100739.3|100624.3|100832.7|100782.7|100934.8|100819.8|100732.7|100617.7|1846
1585765800000|2020-04-01 18:30:00|100848.6|100772.8|100860.3|100773.4|100884.6|100795.3|100805.6|100705.9|1596
1585766100000|2020-04-01 18:35:00|100860.2|100773.3|100802.1|100687.1|100872.6|100797.8|100745.3|100630.3|1563
1585766400000|2020-04-01 18:40:00|100802.8|100687.8|100774.4|100670.9|100807.2|100694.5|100758.1|100646.8|1513
1585766700000|2020-04-01 18:45:00|100770.9|100671.3|100590.9|100475.9|100796.7|100695.5|100567.7|100452.7|1446
1585767000000|2020-04-01 18:50:00|100594.3|100479.3|100613.1|100515.4|100631.8|100567.9|100506.4|100399.8|1797
1585767300000|2020-04-01 18:55:00|100613.4|100515.2|100502.8|100418.2|100670.1|100562.6|100491.5|100401.6|1745
1585767600000|2020-04-01 19:00:00|100503.2|100418.1|100506.3|100409.4|100523|100440.7|100468.5|100383.4|1382
1585767900000|2020-04-01 19:05:00|100505.6|100410.3|100549.1|100434.1|100565.3|100450.3|100499|100393.5|1263
1585768200000|2020-04-01 19:10:00|100550.2|100435.2|100465.4|100370.9|100553.4|100438.4|100448.7|100333.7|1366
1585768500000|2020-04-01 19:15:00|100465.6|100370.1|100452.3|100373.7|100477.2|100388.7|100432.8|100336.9|1577
1585768800000|2020-04-01 19:20:00|100458.5|100369.7|100381.6|100308.9|100465.3|100401.6|100360.5|100282.4|1290
1585769100000|2020-04-01 19:25:00|100392.3|100302.5|100414.2|100341.6|100423.5|100352.3|100360.5|100258.5|1506
1585769400000|2020-04-01 19:30:00|100424.5|100337.3|100372.5|100284.7|100432.2|100355.9|100356.5|100273.9|1457
1585769700000|2020-04-01 19:35:00|100374.5|100284.1|100342.4|100259.6|100409.6|100322.6|100325.8|100250.3|1398
1585770000000|2020-04-01 19:40:00|100339.1|100259.5|100293.8|100198.4|100390.5|100327|100274.8|100196.1|1293
1585770300000|2020-04-01 19:45:00|100288.9|100200.9|100295.8|100180.8|100343.6|100249.7|100264.6|100156|1726
1585770600000|2020-04-01 19:50:00|100295.3|100180.3|100388.3|100282.4|100388.5|100282.4|100274.9|100167.1|1571
1585770900000|2020-04-01 19:55:00|100370.2|100281.9|100404.1|100289.1|100442.7|100327.7|100287.5|100172.5|2092
1585771200000|2020-04-01 20:00:00|100405.9|100290.9|100366.4|100251.4|100435.3|100320.3|100340.9|100225.9|1822
1585771500000|2020-04-01 20:05:00|100368.5|100253.5|100379.7|100264.7|100473.2|100358.2|100342|100227|1991
1585771800000|2020-04-01 20:10:00|100376.8|100261.8|100412.3|100297.3|100419.6|100304.6|100371.7|100256.7|1067
1585772100000|2020-04-01 20:15:00|100411.5|100296.5|100434.4|100319.4|100440.3|100325.3|100406|100291|1218
1585772400000|2020-04-01 20:20:00|100438.7|100323.7|100438.3|100323.3|100451.7|100336.7|100424|100309|1346
1585772700000|2020-04-01 20:25:00|100437.5|100322.5|100468.7|100353.7|100480|100365|100381.6|100266.6|1476
1585773000000|2020-04-01 20:30:00|100470.3|100355.3|100353.1|100238.1|100477.1|100362.1|100318.5|100203.5|1504
1585773300000|2020-04-01 20:35:00|100352.7|100237.7|100197|100082|100359.3|100244.3|100130|100015|1414
1585773600000|2020-04-01 20:40:00|100191|100076|100221.8|100106.8|100254.5|100139.5|100154.5|100039.5|1444
1585773900000|2020-04-01 20:45:00|100248|100133|100253.2|100138.2|100301.9|100186.9|100182.9|100067.9|1276
1585774200000|2020-04-01 20:50:00|100253|100138|100227.8|100112.8|100296.1|100181.1|100206.9|100091.9|1032
1585774500000|2020-04-01 20:55:00|100219|100104|100177.3|100062.3|100250.8|100135.8|100134.9|100019.9|1043
1585774800000|2020-04-01 21:00:00|100163.3|100048.3|100249.2|100134.2|100258.6|100143.6|100128.7|100013.7|39
1585775100000|2020-04-01 21:05:00|100218|100103|100228.9|100113.9|100257.1|100142.1|100207.3|100092.3|209
1585775400000|2020-04-01 21:10:00|100226.4|100111.4|100228.8|100113.8|100268.2|100153.2|100161.4|100046.4|294
1585775700000|2020-04-01 21:15:00|100209.3|100094.3|100271.2|100156.2|100285.5|100170.5|100190.3|100075.3|329
1585776000000|2020-04-01 21:20:00|100271.4|100156.4|100265.6|100150.6|100303.9|100188.9|100245.8|100130.8|364
1585776300000|2020-04-01 21:25:00|100265.1|100150.1|100282.2|100167.2|100297.9|100182.9|100231.3|100116.3|267
1585776600000|2020-04-01 21:30:00|100280|100165|100278.8|100163.8|100319.8|100204.8|100259.7|100144.7|414
1585776900000|2020-04-01 21:35:00|100277.7|100162.7|100283.8|100168.8|100291.4|100176.4|100239|100124|329
1585777200000|2020-04-01 21:40:00|100276.5|100161.5|100324.9|100209.9|100327.6|100212.6|100216|100101|245
1585777500000|2020-04-01 21:45:00|100323.6|100208.6|100339.6|100224.6|100387|100272|100295.4|100180.4|370
1585777800000|2020-04-01 21:50:00|100342.5|100227.5|100380.3|100265.3|100388|100273|100315.8|100200.8|225
1585778100000|2020-04-01 21:55:00|100350.9|100235.9|100360.8|100245.8|100401.6|100286.6|100290.2|100175.2|230
1585778400000|2020-04-01 22:00:00|100361.9|100246.9|100298|100183|100405|100290|100277.4|100162.4|795
1585778700000|2020-04-01 22:05:00|100299.8|100184.8|100291.8|100176.8|100329|100214|100265.4|100150.4|761
1585779000000|2020-04-01 22:10:00|100294.5|100179.5|100295.7|100180.7|100377|100262|100267.3|100152.3|865
1585779300000|2020-04-01 22:15:00|100289.6|100174.6|100305.3|100190.3|100355.6|100240.6|100260.4|100145.4|778
1585779600000|2020-04-01 22:20:00|100300.4|100185.4|100223.8|100108.8|100329.5|100214.5|100216.7|100101.7|729
1585779900000|2020-04-01 22:25:00|100222.5|100107.5|100259.4|100144.4|100288.1|100173.1|100210.1|100095.1|626
1585780200000|2020-04-01 22:30:00|100255.9|100140.9|100247.2|100132.2|100274.5|100159.5|100234.3|100119.3|725
1585780500000|2020-04-01 22:35:00|100245.4|100130.4|100250.1|100135.1|100288.5|100173.5|100228.9|100113.9|862
1585780800000|2020-04-01 22:40:00|100245.1|100130.1|100265.9|100150.9|100285.1|100170.1|100236.9|100121.9|763
1585781100000|2020-04-01 22:45:00|100267.8|100152.8|100303.2|100188.2|100330.7|100215.7|100255|100140|1024
1585781400000|2020-04-01 22:50:00|100302.4|100187.4|100262.2|100147.2|100338.6|100223.6|100233.1|100118.1|1382
1585781700000|2020-04-01 22:55:00|100258.9|100143.9|100341.8|100226.8|100408.6|100293.6|100256.3|100141.3|1425
1585782000000|2020-04-01 23:00:00|100344.8|100229.8|100383.4|100268.4|100421.5|100306.5|100319|100204|1535
1585782300000|2020-04-01 23:05:00|100383.6|100268.6|100418|100303|100466.5|100351.5|100370.2|100255.2|1586
1585782600000|2020-04-01 23:10:00|100416.1|100301.1|100424.4|100309.4|100469.5|100354.5|100380.8|100265.8|1417
1585782900000|2020-04-01 23:15:00|100422.3|100307.3|100391.2|100276.2|100467.3|100352.3|100388.3|100273.3|1118
1585783200000|2020-04-01 23:20:00|100393.9|100278.9|100404.1|100289.1|100448.8|100333.8|100370.9|100255.9|1079
1585783500000|2020-04-01 23:25:00|100403.2|100288.2|100404.8|100289.8|100462.9|100347.9|100384.1|100269.1|1517
1585783800000|2020-04-01 23:30:00|100408|100293|100419|100304|100466.2|100351.2|100388.8|100273.8|1421
1585784100000|2020-04-01 23:35:00|100414.3|100299.3|100396.6|100281.6|100429.6|100314.6|100353.8|100238.8|867
1585784400000|2020-04-01 23:40:00|100390.1|100275.1|100375.1|100260.1|100416|100301|100364.2|100249.2|1590
1585784700000|2020-04-01 23:45:00|100374.3|100259.3|100414.6|100299.6|100421.1|100306.1|100373.7|100258.7|672
1585785000000|2020-04-01 23:50:00|100415.2|100300.2|100375.3|100260.3|100432|100317|100364.5|100249.5|797
1585785300000|2020-04-01 23:55:00|100375.1|100260.1|100378.1|100263.1|100479.8|100364.8|100339.7|100224.7|645
1585785600000|2020-04-02 00:00:00|100378.4|100263.4|100396.4|100281.4|100508.4|100393.4|100250.4|100135.4|1611
1585785900000|2020-04-02 00:05:00|100396.7|100281.7|100417.9|100302.9|100528|100413|100298.4|100183.4|1338
1585786200000|2020-04-02 00:10:00|100419.1|100304.1|100402.6|100287.6|100509.6|100394.6|100273.7|100158.7|1491
1585786500000|2020-04-02 00:15:00|100400.9|100285.9|100434.5|100319.5|100452.8|100337.8|100374.4|100259.4|1565
1585786800000|2020-04-02 00:20:00|100433.4|100318.4|100428.8|100313.8|100475.6|100360.6|100415.1|100300.1|1158
1585787100000|2020-04-02 00:25:00|100430.9|100315.9|100404.3|100289.3|100495.9|100380.9|100397.3|100282.3|1024
1585787400000|2020-04-02 00:30:00|100402.6|100287.6|100412.5|100297.5|100447|100332|100384.2|100269.2|853
1585787700000|2020-04-02 00:35:00|100412|100297|100415.6|100300.6|100463.1|100348.1|100389.2|100274.2|908
1585788000000|2020-04-02 00:40:00|100415.1|100300.1|100537.1|100422.1|100648.2|100533.2|100403.3|100288.3|1411
1585788300000|2020-04-02 00:45:00|100536.3|100421.3|100583.5|100468.5|100585.4|100470.4|100529.5|100414.5|917
1585788600000|2020-04-02 00:50:00|100583.6|100468.6|100666.4|100551.4|100697.9|100582.9|100548.8|100433.8|1281
1585788900000|2020-04-02 00:55:00|100666.8|100551.8|100591.2|100476.2|100694.3|100579.3|100547.4|100432.4|1401
1585789200000|2020-04-02 01:00:00|100589.9|100474.9|100393.9|100278.9|100592.9|100477.9|100376.4|100261.4|1509
1585789500000|2020-04-02 01:05:00|100394.9|100279.9|100347|100232|100441.1|100326.1|100312.1|100197.1|1678
1585789800000|2020-04-02 01:10:00|100351.4|100236.4|100332.6|100217.6|100419.4|100304.4|100299.1|100184.1|1600
1585790100000|2020-04-02 01:15:00|100331.2|100216.2|100329.8|100214.8|100448|100333|100299.8|100184.8|1153
1585790400000|2020-04-02 01:20:00|100327.9|100212.9|100381.9|100266.9|100384.5|100269.5|100306.8|100191.8|811
1585790700000|2020-04-02 01:25:00|100366.8|100251.8|100356|100241|100390|100275|100341.6|100226.6|674
1585791000000|2020-04-02 01:30:00|100355.9|100240.9|100406|100291|100408.9|100293.9|100331.1|100216.1|721
1585791300000|2020-04-02 01:35:00|100406.3|100291.3|100413.2|100298.2|100439.6|100324.6|100392|100277|877
1585791600000|2020-04-02 01:40:00|100413.1|100298.1|100424.5|100309.5|100434.4|100319.4|100392.5|100277.5|658
1585791900000|2020-04-02 01:45:00|100424.8|100309.8|100428.5|100313.5|100433.7|100318.7|100401.1|100286.1|714
1585792200000|2020-04-02 01:50:00|100427.7|100312.7|100430.2|100315.2|100433.4|100318.4|100402.2|100287.2|691
1585792500000|2020-04-02 01:55:00|100430.5|100315.5|100429.8|100314.8|100455.8|100340.8|100386.3|100271.3|1059
1585792800000|2020-04-02 02:00:00|100430.2|100315.2|100428.8|100313.8|100466.7|100351.7|100386.2|100271.2|1656
1585793100000|2020-04-02 02:05:00|100426.5|100311.5|100457.4|100342.4|100460.8|100345.8|100420.7|100305.7|1281
1585793400000|2020-04-02 02:10:00|100457.2|100342.2|100438.4|100323.4|100458.5|100343.5|100417.4|100302.4|1340
1585793700000|2020-04-02 02:15:00|100438.8|100323.8|100504.7|100389.7|100508.7|100393.7|100429.9|100314.9|1118
1585794000000|2020-04-02 02:20:00|100505.7|100390.7|100381.2|100266.2|100506.8|100391.8|100357.4|100242.4|1270
1585794300000|2020-04-02 02:25:00|100380.4|100265.4|100374.4|100259.4|100396.6|100281.6|100355|100240|1169
1585794600000|2020-04-02 02:30:00|100374.7|100259.7|100420.3|100305.3|100476.1|100361.1|100355|100240|1278
1585794900000|2020-04-02 02:35:00|100422.2|100307.2|100433.1|100318.1|100456.1|100341.1|100387.2|100272.2|979
1585795200000|2020-04-02 02:40:00|100434.2|100319.2|100466.7|100351.7|100473.2|100358.2|100425.5|100310.5|907
1585795500000|2020-04-02 02:45:00|100466.2|100351.2|100449.6|100334.6|100485|100370|100445.2|100330.2|1050
1585795800000|2020-04-02 02:50:00|100449.4|100334.4|100459.3|100344.3|100468.2|100353.2|100449.1|100334.1|957
1585796100000|2020-04-02 02:55:00|100459.8|100344.8|100480.6|100365.6|100491.5|100376.5|100446.2|100331.2|960
1585796400000|2020-04-02 03:00:00|100480.4|100365.4|100469.1|100354.1|100487.4|100372.4|100430.9|100315.9|1193
1585796700000|2020-04-02 03:05:00|100462.4|100347.4|100515.1|100400.1|100534.3|100419.3|100462.4|100347.4|1162
1585797000000|2020-04-02 03:10:00|100514|100399|100499.5|100384.5|100570.3|100455.3|100494.3|100379.3|1261
1585797300000|2020-04-02 03:15:00|100499.4|100384.4|100518|100403|100609.8|100494.8|100484.8|100369.8|1409
1585797600000|2020-04-02 03:20:00|100517.3|100402.3|100455.4|100340.4|100586.8|100471.8|100450.6|100335.6|1546
1585797900000|2020-04-02 03:25:00|100455.3|100340.3|100450.7|100335.7|100513|100398|100443.9|100328.9|1220
1585798200000|2020-04-02 03:30:00|100450.4|100335.4|100474.5|100359.5|100499.2|100384.2|100438.4|100323.4|1054
1585798500000|2020-04-02 03:35:00|100474.8|100359.8|100479.7|100364.7|100510.5|100395.5|100430|100315|1271
1585798800000|2020-04-02 03:40:00|100480.3|100365.3|100472.5|100357.5|100488.2|100373.2|100427.8|100312.8|1227
1585799100000|2020-04-02 03:45:00|100472.2|100357.2|100436.6|100321.6|100481.9|100366.9|100413.1|100298.1|1345
1585799400000|2020-04-02 03:50:00|100436.4|100321.4|100439|100324|100477.3|100362.3|100419.7|100304.7|1416
1585799700000|2020-04-02 03:55:00|100438.6|100323.6|100426.4|100311.4|100455.9|100340.9|100391.1|100276.1|1290
1585800000000|2020-04-02 04:00:00|100423|100308|100400.1|100285.1|100465.7|100350.7|100399|100284|1470
1585800300000|2020-04-02 04:05:00|100400.3|100285.3|100397.4|100282.4|100405.8|100290.8|100385.3|100270.3|931
1585800600000|2020-04-02 04:10:00|100396.7|100281.7|100403.5|100288.5|100414.8|100299.8|100388.4|100276.7|907
1585800900000|2020-04-02 04:15:00|100401.2|100286.2|100411.2|100296.2|100416.1|100301.1|100385.5|100279.2|709
1585801200000|2020-04-02 04:20:00|100410.1|100295.1|100406.9|100291.9|100440.9|100325.9|100404.3|100289.3|902
1585801500000|2020-04-02 04:25:00|100406.8|100291.8|100472.8|100357.8|100510.1|100395.1|100406.7|100291.7|1589
1585801800000|2020-04-02 04:30:00|100473.7|100358.7|100423.1|100308.1|100481.9|100366.9|100376.3|100261.3|1613
1585802100000|2020-04-02 04:35:00|100423|100308|100410.4|100295.4|100480|100365|100309.9|100194.9|1487
1585802400000|2020-04-02 04:40:00|100408.2|100293.2|100397.7|100282.7|100431.2|100316.2|100338.4|100223.4|1728
1585802700000|2020-04-02 04:45:00|100387.1|100272.1|100363.9|100248.9|100420.4|100305.4|100340.2|100225.2|2144
1585803000000|2020-04-02 04:50:00|100364.5|100249.5|100364.7|100249.7|100405.4|100290.4|100343.3|100228.3|1437
1585803300000|2020-04-02 04:55:00|100368.9|100253.9|100384.9|100269.9|100429.3|100314.3|100331.2|100216.2|1816
1585803600000|2020-04-02 05:00:00|100386.9|100271.9|100399.1|100284.1|100414|100299|100373.1|100258.1|1386
1585803900000|2020-04-02 05:05:00|100403.7|100288.7|100361|100246|100428.4|100313.4|100321.6|100206.6|1217
1585804200000|2020-04-02 05:10:00|100359.3|100244.3|100337.1|100222.1|100379.3|100264.3|100328.2|100213.2|833
1585804500000|2020-04-02 05:15:00|100335.3|100220.3|100331.7|100216.7|100364.6|100249.6|100274.5|100159.5|1209
1585804800000|2020-04-02 05:20:00|100332.2|100217.2|100307.3|100192.3|100344.2|100229.2|100280.4|100165.4|1154
1585805100000|2020-04-02 05:25:00|100306|100191|100349.4|100234.4|100376.3|100261.3|100299.3|100184.3|1512
1585805400000|2020-04-02 05:30:00|100348.7|100233.7|100257.5|100142.5|100412.5|100297.5|100223.1|100108.1|2285
1585805700000|2020-04-02 05:35:00|100263.9|100148.9|100230.2|100115.2|100306.6|100191.6|100078.6|99963.6|2212
1585806000000|2020-04-02 05:40:00|100229.9|100114.9|100272.5|100157.5|100352.6|100237.6|100190.5|100075.5|2104
1585806300000|2020-04-02 05:45:00|100268.9|100153.9|100245.2|100130.2|100294.7|100179.7|100215|100100|2235
1585806600000|2020-04-02 05:50:00|100243.3|100128.3|100199|100084|100289.9|100174.9|100151|100036|1599
1585806900000|2020-04-02 05:55:00|100194.1|100079.1|100196.3|100081.3|100303.3|100188.3|100190.1|100075.1|1512
1585807200000|2020-04-02 06:00:00|100196.7|100081.7|100043.8|99943.5|100212.2|100097.2|100040.7|99942.2|1736
1585807500000|2020-04-02 06:05:00|100045.4|99941.7|100090.4|99975.4|100196.7|100081.7|100028.6|99913.6|1845
1585807800000|2020-04-02 06:10:00|100090.6|99975.6|100097.6|99982.6|100161.9|100046.9|100042.3|99927.3|1908
1585808100000|2020-04-02 06:15:00|100097.9|99982.9|100165.9|100053|100220.5|100105.8|100091|99976|1627
1585808400000|2020-04-02 06:20:00|100166.7|100053.3|100203|100089|100213.3|100100.3|100158.7|100050.6|1420
1585808700000|2020-04-02 06:25:00|100202.5|100091|100212.4|100105|100224.2|100126.2|100162.9|100063.2|1511
1585809000000|2020-04-02 06:30:00|100209.1|100103.2|100278.8|100197.8|100289.2|100210.7|100198|100103.2|1536
1585809300000|2020-04-02 06:35:00|100279.9|100197.6|100174.1|100059.1|100294.6|100197.6|100164.4|100056.1|1805
1585809600000|2020-04-02 06:40:00|100174|100059|100157.6|100060.2|100184.5|100074.2|100121.6|100027.6|1617
1585809900000|2020-04-02 06:45:00|100158.6|100061.2|100321.5|100206.5|100333.9|100218.9|100157.3|100061|1923
1585810200000|2020-04-02 06:50:00|100322|100207|100287.9|100201.7|100330.4|100241.9|100237.7|100173.6|1807
1585810500000|2020-04-02 06:55:00|100286.5|100204.3|100199.8|100087|100382.4|100298.1|100190.7|100082|2180
1585810800000|2020-04-02 07:00:00|100200.6|100088.9|100180|100092.4|100234.4|100138|100143.6|100048.8|2033
1585811100000|2020-04-02 07:05:00|100177.2|100093.4|100197.3|100103.6|100209.8|100133|100125.4|100059.1|1925
1585811400000|2020-04-02 07:10:00|100196.9|100102.6|100097.1|100009.8|100229.6|100145.1|100080.4|100006.3|1952
1585811700000|2020-04-02 07:15:00|100097.9|100009.5|100072.2|99976|100170.8|100101.7|100040.7|99963.8|1945
1585812000000|2020-04-02 07:20:00|100072.8|99977.3|99956.2|99875.3|100111.9|100022.1|99956.2|99875.3|1973
1585812300000|2020-04-02 07:25:00|99961.5|99869.3|99994.3|99911.8|99997.3|99916.4|99870|99791.2|1835
1585812600000|2020-04-02 07:30:00|99990.3|99912|100022.2|99939.8|100030.5|99951.3|99962.5|99873.5|1698
1585812900000|2020-04-02 07:35:00|100020.6|99938.8|100073.8|99998.5|100082.5|100012.4|99995.8|99912.8|1619
1585813200000|2020-04-02 07:40:00|100078.2|99994|100117.5|100035.3|100131|100060.8|100058.3|99981.9|1806
1585813500000|2020-04-02 07:45:00|100118.9|100033.7|100368.1|100253.1|100420.7|100311.8|100096.6|100030.1|1918
1585813800000|2020-04-02 07:50:00|100367.1|100252.1|100402.5|100327.4|100410.7|100345.3|100353.9|100243.8|1571
1585814100000|2020-04-02 07:55:00|100400.3|100329.2|100334|100284|100419.8|100359.1|100324.9|100265.2|1886
1585814400000|2020-04-02 08:00:00|100349.7|100270.8|100273.2|100223.2|100358.8|100281.7|100251.3|100186.1|1927
1585814700000|2020-04-02 08:05:00|100273|100223|100281.6|100231.6|100297.4|100233.6|100241.4|100181|1747
1585815000000|2020-04-02 08:10:00|100280.8|100230.8|100383|100333|100460.8|100398.4|100280.8|100224.7|2033
1585815300000|2020-04-02 08:15:00|100382.7|100332.7|100522.6|100417.2|100538.6|100438.1|100366|100306.6|1869
1585815600000|2020-04-02 08:20:00|100521.5|100416.7|100608.2|100537.2|100628.9|100564.2|100518.2|100413.9|1908
1585815900000|2020-04-02 08:25:00|100597.5|100547.5|100314.3|100199.3|100601.3|100550.1|100285.1|100173.1|2098
1585816200000|2020-04-02 08:30:00|100312.7|100199.5|100229.2|100121.4|100322.2|100207.2|100182.6|100090.7|2139
1585816500000|2020-04-02 08:35:00|100237.6|100122.6|100170.4|100099.4|100295.2|100195.2|100139.1|100082.3|1962
1585816800000|2020-04-02 08:40:00|100171.7|100097.3|100179.6|100129.6|100191.5|100131.1|100109.3|100059.3|1719
1585817100000|2020-04-02 08:45:00|100179.7|100129.7|100235.9|100161.4|100367.9|100262.2|100166|100105.9|2088
1585817400000|2020-04-02 08:50:00|100236.1|100160.9|100171.9|100099|100281.5|100189.7|100139.6|100070.2|1791
1585817700000|2020-04-02 08:55:00|100171.5|100101|100176.4|100126.4|100264.1|100173.5|100158.1|100067.3|1898
1585818000000|2020-04-02 09:00:00|100175.9|100125.9|100240.1|100150.9|100290.9|100237.2|100174.3|100116.6|1805
1585818300000|2020-04-02 09:05:00|100240.2|100152.1|100245.5|100142.7|100292.5|100212.2|100226.5|100138|1775
1585818600000|2020-04-02 09:10:00|100246.3|100142.9|100209.4|100159.4|100254|100175.1|100186.9|100119.2|1647
1585818900000|2020-04-02 09:15:00|100208.2|100158.2|100186.6|100136.6|100280.9|100191.2|100164.5|100099.7|1689
1585819200000|2020-04-02 09:20:00|100203.5|100128|100078.9|100004.1|100215|100136.4|100052.9|99990.3|2032
1585819500000|2020-04-02 09:25:00|100079|100003.6|99973|99923|100111.7|100041.5|99964.7|99905.4|1917
1585819800000|2020-04-02 09:30:00|99974.1|99924.1|99995|99945|100087|100018|99974.1|99919.1|1845
1585820100000|2020-04-02 09:35:00|99996.3|99946.3|100038|99958.2|100060.7|100000.7|99986.7|99923.2|1789
1585820400000|2020-04-02 09:40:00|100037.7|99957.9|100035.3|99985.3|100092.7|100018|100002.5|99944.4|1515
1585820700000|2020-04-02 09:45:00|100036.1|99986.1|99984.2|99934.2|100048.2|99986.1|99983.8|99930|1435
1585821000000|2020-04-02 09:50:00|99983.9|99933.9|100032.6|99982.6|100052.5|99992.9|99982.1|99929.9|1455
1585821300000|2020-04-02 09:55:00|100031.8|99981.8|100039.5|99989.5|100095.9|100035.2|99956.2|99906.2|1747
1585821600000|2020-04-02 10:00:00|100040|99990|99997.8|99947.8|100064.3|100005.7|99945.5|99883.1|1610
1585821900000|2020-04-02 10:05:00|99997.6|99947.6|100070.2|99989|100084.6|100011.5|99974|99920.9|1720
1585822200000|2020-04-02 10:10:00|100067.2|99990.2|100008.2|99938.1|100148.8|100051|99930.3|99880.3|1629
1585822500000|2020-04-02 10:15:00|100007.6|99936.5|100128.1|100032.1|100131.8|100041.8|99984.5|99924.8|1715
1585822800000|2020-04-02 10:20:00|100128.2|100032.5|100020.8|99970.8|100188.8|100098.2|100010.9|99957|1941
1585823100000|2020-04-02 10:25:00|100032.7|99956.7|100010|99960|100050.3|99991.9|99972.2|99922.2|1672
1585823400000|2020-04-02 10:30:00|100008.3|99958.3|100023.8|99973.8|100062.9|100012.9|99974|99924|1778
1585823700000|2020-04-02 10:35:00|100025.9|99975.9|100051.2|100001.2|100102.7|100037.9|100016|99966|1586
1585824000000|2020-04-02 10:40:00|100050.6|100000.6|99997|99947|100062.4|100012.4|99943.3|99893.3|1402
1585824300000|2020-04-02 10:45:00|99996.5|99946.5|100045.6|99966.5|100107.7|100036.8|99974.7|99910.9|1570
1585824600000|2020-04-02 10:50:00|100042.5|99967.6|100114.4|100034.6|100131.4|100052|100022.2|99966.4|1683
1585824900000|2020-04-02 10:55:00|100115|100036.4|100158|100072.9|100204.7|100127.9|100086|100023.5|1782
1585825200000|2020-04-02 11:00:00|100159.4|100075.8|100210.6|100119.5|100242.8|100158.1|100144.4|100053.6|1884
1585825500000|2020-04-02 11:05:00|100209.7|100122|100154.7|100104.7|100235.2|100144.4|100132|100064.5|1866
1585825800000|2020-04-02 11:10:00|100154|100104|100080.1|100030.1|100163.9|100113.9|100045.9|99982.7|1464
1585826100000|2020-04-02 11:15:00|100076.5|100026.5|100171.1|100121.1|100237.7|100167.5|100075.6|100025.6|1663
1585826400000|2020-04-02 11:20:00|100171.3|100121.3|100103.4|100031.9|100244.7|100179.3|100094.2|100031.9|1674
1585826700000|2020-04-02 11:25:00|100092.1|100042.1|100301|100207.7|100330.3|100225.5|100041.9|99981.9|1997
1585827000000|2020-04-02 11:30:00|100301.1|100208.1|100374.5|100273.6|100396.4|100301.2|100297|100207.1|1977
1585827300000|2020-04-02 11:35:00|100375.2|100272.5|100154.4|100058.1|100377.7|100283.2|100134.3|100046.6|1759
1585827600000|2020-04-02 11:40:00|100153|100057.1|100259.5|100170.8|100282.8|100186|100132.1|100044.2|1918
1585827900000|2020-04-02 11:45:00|100257.7|100170.5|100156.6|100106.6|100312.2|100227.1|100153.4|100103.4|1907
1585828200000|2020-04-02 11:50:00|100162.1|100112.1|100107.2|100031.3|100197.6|100118.3|99935.9|99846.8|2056
1585828500000|2020-04-02 11:55:00|100108.6|100031.4|100082.7|100032.7|100122.3|100049.8|100037.1|99976.6|1815
1585828800000|2020-04-02 12:00:00|100082.3|100032.3|100149.3|100048.4|100183.9|100080|100053.1|99983.4|2133
1585829100000|2020-04-02 12:05:00|100144.7|100051.7|100297.7|100216|100304.7|100235|100143.6|100041.6|2185
1585829400000|2020-04-02 12:10:00|100298.5|100214.9|100228.3|100140.1|100319.8|100257.1|100223.1|100135.2|2122
1585829700000|2020-04-02 12:15:00|100228.6|100140.2|100326.6|100276.6|100342.9|100286.2|100222.3|100139.4|2046
1585830000000|2020-04-02 12:20:00|100326.4|100276.4|100420.3|100340.2|100423.8|100342.5|100272|100185.5|1976
1585830300000|2020-04-02 12:25:00|100420.1|100340.9|100590|100477.7|100626.4|100533.6|100417.6|100331.4|1878
1585830600000|2020-04-02 12:30:00|100590.2|100476.1|100607.6|100524.6|100643.4|100558.5|100326.8|100211.8|1938
1585830900000|2020-04-02 12:35:00|100610.9|100523.9|100558.3|100485.1|100614.7|100545.2|100526.1|100461|2168
1585831200000|2020-04-02 12:40:00|100558.4|100485.3|100526|100476|100569.8|100513.5|100519.8|100462.6|2190
1585831500000|2020-04-02 12:45:00|100525.3|100475.3|100606.8|100556.8|100629|100578.5|100512.8|100471.2|2207
1585831800000|2020-04-02 12:50:00|100608.3|100558.3|100728.4|100678.4|100746.5|100689.2|100599.2|100544.3|2260
1585832100000|2020-04-02 12:55:00|100728.9|100678.9|100742.2|100663.5|100943.6|100859.5|100634.7|100566|2338
1585832400000|2020-04-02 13:00:00|100745.4|100652.4|100826.2|100776.2|100857.4|100791.5|100735.4|100652.4|2232
1585832700000|2020-04-02 13:05:00|100825.7|100775.7|101008.8|100923.5|101021.8|100963|100814.6|100764.6|2127
1585833000000|2020-04-02 13:10:00|101008.2|100932.8|101288.8|101238.8|101296.2|101243|100967.3|100901.1|2290
1585833300000|2020-04-02 13:15:00|101288.6|101238.6|101072.9|100998.2|101330.5|101280.5|101045.1|100967.1|2261
1585833600000|2020-04-02 13:20:00|101072.6|100998.5|100972.8|100897.7|101092.1|101011.9|100958.7|100876.2|2234
1585833900000|2020-04-02 13:25:00|100971.8|100896.1|101057.5|100963.2|101164.4|101091.1|100955.3|100882.4|2183
1585834200000|2020-04-02 13:30:00|101058|100961.5|100966.3|100886|101058|100972.9|100921.9|100871.9|2257
1585834500000|2020-04-02 13:35:00|100967.1|100886.4|101108.8|101058.8|101133.8|101064.1|100944.2|100876.2|2262
1585834800000|2020-04-02 13:40:00|101107.8|101057.8|101255.3|101205.3|101302|101236.7|101100.7|101036.3|2070
1585835100000|2020-04-02 13:45:00|101255.2|101205.2|101376.4|101303.5|101441.7|101355.1|101249.3|101199.3|2199
1585835400000|2020-04-02 13:50:00|101375.6|101302.5|101517.5|101425.7|101517.5|101433.3|101242.8|101149.1|2221
1585835700000|2020-04-02 13:55:00|101517.1|101428.1|101486.7|101371.7|101565.8|101463.7|101392.3|101328.1|2148
1585836000000|2020-04-02 14:00:00|101490.2|101375.2|101355.3|101272.6|101638.3|101558.5|101185.2|101070.2|2276
1585836300000|2020-04-02 14:05:00|101354.1|101269|100968.5|100918.5|101385|101305.3|100941.3|100871.1|2244
1585836600000|2020-04-02 14:10:00|100969|100919|101124.2|101038.5|101142.2|101062.8|100933|100869.8|2194
1585836900000|2020-04-02 14:15:00|101125.4|101039.4|101047.9|100943.1|101150.5|101064|100975.3|100875.4|2253
1585837200000|2020-04-02 14:20:00|101045.4|100946|101273.4|101164.5|101295.7|101227.2|101009.9|100927.5|2343
1585837500000|2020-04-02 14:25:00|101270.6|101167.5|101321.8|101206.8|101395.2|101303.2|101136.7|101057.4|2097
1585837800000|2020-04-02 14:30:00|101321.2|101206.2|100974.1|100880.7|101455.8|101340.8|100967.6|100869.9|2297
1585838100000|2020-04-02 14:35:00|100977.1|100881.8|100938.5|100858.7|101007.6|100913.6|100916.6|100821.8|2314
1585838400000|2020-04-02 14:40:00|100939|100860|101129.8|101014.8|101179.3|101064.3|100932.2|100845|2357
1585838700000|2020-04-02 14:45:00|101128.3|101013.3|101331.7|101216.7|101344.3|101231.8|101093.5|100978.5|2275
1585839000000|2020-04-02 14:50:00|101331.4|101216.4|101468.6|101366.6|101598|101487.2|101310.7|101195.7|2240
1585839300000|2020-04-02 14:55:00|101465.8|101368.2|101173.2|101058.2|101469.1|101368.2|100911.1|100817|2346
1585839600000|2020-04-02 15:00:00|101180|101065|101253.7|101138.7|101265.3|101150.3|100918.7|100861.9|2310
1585839900000|2020-04-02 15:05:00|101240.5|101125.5|101219.3|101104.3|101276.1|101161.1|100939.3|100856.8|2175
1585840200000|2020-04-02 15:10:00|101214.9|101099.9|101230.6|101115.6|101452.3|101337.3|101171.2|101056.2|2145
1585840500000|2020-04-02 15:15:00|101232.8|101117.8|101076.7|100987.2|101296.2|101181.2|101024.9|100910.4|2114
1585840800000|2020-04-02 15:20:00|101075.7|100988.4|101059.5|100977|101203.1|101107.4|101040.3|100968.9|2166
1585841100000|2020-04-02 15:25:00|101068.1|100974.8|101193.3|101078.3|101235.9|101120.9|101026.6|100958.1|2173
1585841400000|2020-04-02 15:30:00|101191.7|101076.7|101338|101223|101343.9|101231.7|101105.9|101004.4|2212
1585841700000|2020-04-02 15:35:00|101346|101231|101560.4|101462.4|101602.8|101487.8|101268|101169.6|2074
1585842000000|2020-04-02 15:40:00|101562.8|101458.3|101335.2|101220.2|101567.6|101458.3|101333.7|101218.7|1647
1585842300000|2020-04-02 15:45:00|101342|101227|101218.5|101146.1|101343.9|101228.9|101117.5|101002.5|1718
1585842600000|2020-04-02 15:50:00|101220.1|101149.2|101157.2|101107.2|101243.3|101169.3|101124.8|101033.3|1763
1585842900000|2020-04-02 15:55:00|101157.5|101107.5|101152.4|101102.4|101241|101151.6|101087.8|100999.6|2019
1585843200000|2020-04-02 16:00:00|101152|101102|101171.3|101056.3|101212.6|101102|101094.6|100979.6|2073
1585843500000|2020-04-02 16:05:00|101168.7|101053.7|101236.9|101121.9|101285.9|101170.9|101152.1|101040.3|1738
1585843800000|2020-04-02 16:10:00|101237|101150|101229.5|101129.3|101296.1|101193|101222.9|101118.1|1652
1585844100000|2020-04-02 16:15:00|101229.6|101127.1|101335.3|101233.8|101343.5|101236|101192|101086.6|1859
1585844400000|2020-04-02 16:20:00|101337|101237|101375.5|101272|101403.8|101296|101320|101212.4|1798
1585844700000|2020-04-02 16:25:00|101375.1|101271.5|101463.8|101348.8|101502.2|101400.3|101347.1|101240.7|1893
1585845000000|2020-04-02 16:30:00|101463.7|101348.7|101369.9|101276.2|101465.5|101394.1|101351.7|101245.2|1679
1585845300000|2020-04-02 16:35:00|101372.5|101272.6|101286.4|101207.4|101389.3|101319|101286.4|101182.2|1490
1585845600000|2020-04-02 16:40:00|101291.5|101199.8|101301.6|101186.6|101338.7|101246.8|101281.6|101172.8|1494
1585845900000|2020-04-02 16:45:00|101301.8|101186.8|101279|101178.4|101390.9|101310.6|101277.5|101169|1679
1585846200000|2020-04-02 16:50:00|101278.7|101181.4|101224.7|101109.7|101336.2|101224.1|101203|101090.4|1717
1585846500000|2020-04-02 16:55:00|101222|101107|101436.9|101329|101455.5|101340.5|101203.6|101101.4|1947
1585846800000|2020-04-02 17:00:00|101437.5|101329.3|101434.5|101324.8|101487.2|101380.9|101369.7|101254.7|1997
1585847100000|2020-04-02 17:05:00|101430.2|101323.9|101407.1|101312.5|101457.5|101343.5|101368.5|101267.6|1991
1585847400000|2020-04-02 17:10:00|101407.3|101303.5|101391|101289.1|101467|101383.6|101362.9|101281.3|1849
1585847700000|2020-04-02 17:15:00|101379.4|101295.7|101451.3|101374.4|101474|101388.2|101363.7|101288|1654
1585848000000|2020-04-02 17:20:00|101450.7|101373.8|101420.6|101344.3|101492.3|101420.4|101416.8|101334.7|1364
1585848300000|2020-04-02 17:25:00|101420.2|101344|101445.9|101358.9|101460.7|101387.6|101398.6|101314.1|1435
1585848600000|2020-04-02 17:30:00|101450.2|101358.3|101474.8|101424.8|101546.3|101474.1|101439.9|101354|1380
1585848900000|2020-04-02 17:35:00|101473.8|101423.8|101539.6|101450.9|101589.5|101502.9|101457.8|101384.2|1429
1585849200000|2020-04-02 17:40:00|101540.6|101450.8|101468.9|101389.3|101554.9|101480.5|101442.2|101361.7|1224
1585849500000|2020-04-02 17:45:00|101469.4|101387.8|101439.9|101389.9|101511.5|101441.4|101436.2|101364.5|1092
1585849800000|2020-04-02 17:50:00|101437.8|101387.8|101452.8|101358.5|101484|101406.2|101400|101309.7|1097
1585850100000|2020-04-02 17:55:00|101452|101354.4|101558.9|101482.8|101570.8|101485.8|101427.9|101324.3|1515
1585850400000|2020-04-02 18:00:00|101554.1|101471.1|101631|101530|101649.2|101562.5|101510.1|101437.9|1611
1585850700000|2020-04-02 18:05:00|101632.5|101530.7|101623.1|101573.1|101659.3|101575.7|101552.4|101481|1502
1585851000000|2020-04-02 18:10:00|101620.6|101570.6|101603.7|101505|101679.3|101610.1|101578.6|101488.8|1226
1585851300000|2020-04-02 18:15:00|101597.3|101504|101650.7|101558.8|101666.1|101561.5|101582.4|101483.6|1499
1585851600000|2020-04-02 18:20:00|101643.8|101559.7|101649.7|101554.9|101688.1|101605.2|101609.1|101526.3|1465
1585851900000|2020-04-02 18:25:00|101635.9|101558.6|101517.7|101424.9|101700.2|101585.2|101507.9|101415.7|1423
1585852200000|2020-04-02 18:30:00|101513.1|101429.1|101596.3|101492.1|101618.5|101525.4|101510.1|101424.2|1239
1585852500000|2020-04-02 18:35:00|101590.9|101489.8|101605.8|101490.8|101621.4|101521.7|101547.1|101475.8|1234
1585852800000|2020-04-02 18:40:00|101603.8|101488.8|101540|101467.8|101616.1|101534.7|101518.6|101443.1|1472
1585853100000|2020-04-02 18:45:00|101546.2|101461.2|101547.2|101452.8|101620.4|101516.9|101497.1|101424.9|1341
1585853400000|2020-04-02 18:50:00|101547.1|101455.3|101368.4|101266.9|101547.5|101456.2|101308.2|101238.1|1427
1585853700000|2020-04-02 18:55:00|101376.4|101261.4|101097.6|101025.2|101394.5|101310.3|101093.6|101018.4|1585
1585854000000|2020-04-02 19:00:00|101098|101025.4|101135.7|101060.6|101169|101087.8|101073.5|101006.2|1493
1585854300000|2020-04-02 19:05:00|101134.9|101059.6|101112.3|101033.7|101207.9|101096.8|101064|101000.3|1306
1585854600000|2020-04-02 19:10:00|101110.8|101035.5|101172.4|101057.4|101250.9|101135.9|101109.5|101032.2|1437
1585854900000|2020-04-02 19:15:00|101170.3|101055.3|101149.6|101034.6|101172.8|101059.8|101108.6|100994.7|1588
1585855200000|2020-04-02 19:20:00|101147.9|101032.9|101112.1|101028.9|101170.3|101065.2|101099|101013.2|1138
1585855500000|2020-04-02 19:25:00|101112.2|101028.5|101071.4|100956.4|101138.4|101065.3|101044.5|100943.5|1309
1585855800000|2020-04-02 19:30:00|101070.7|100955.7|101038.8|100923.8|101105.3|100990.3|100957.7|100842.7|1434
1585856100000|2020-04-02 19:35:00|101039.1|100924.1|101076.3|100961.3|101101.6|100986.6|100986.3|100911.9|1563
1585856400000|2020-04-02 19:40:00|101076.2|100961.2|101041.9|100926.9|101147.9|101032.9|101024|100909|1889
1585856700000|2020-04-02 19:45:00|101042.3|100927.3|101049.6|100934.6|101073|100958|101011.2|100896.2|1861
1585857000000|2020-04-02 19:50:00|101048.9|100933.9|101022.3|100907.3|101071.5|100956.5|100984.3|100869.3|2021
1585857300000|2020-04-02 19:55:00|101020.6|100905.6|101113|100998|101140.9|101025.9|101002.5|100887.5|1958
1585857600000|2020-04-02 20:00:00|101113.7|100998.7|101136.2|101021.2|101173.5|101058.5|101102.2|100988.6|1756
1585857900000|2020-04-02 20:05:00|101135.8|101020.8|101141.8|101026.8|101158.1|101043.1|101097.9|100982.9|1166
1585858200000|2020-04-02 20:10:00|101137.4|101022.4|101095.5|100983.9|101178.3|101063.3|101071.3|100973.2|1042
1585858500000|2020-04-02 20:15:00|101097.8|100982.8|101047.7|100948.4|101107.9|100999.1|101030.3|100945.7|945
1585858800000|2020-04-02 20:20:00|101048.3|100950.2|101131.8|101016.8|101131.8|101029.5|101022.8|100933.6|1254
1585859100000|2020-04-02 20:25:00|101133.4|101018.4|101179.2|101064.2|101281.2|101166.2|101109.8|100994.8|1254
1585859400000|2020-04-02 20:30:00|101177.5|101062.5|101108.5|100993.5|101191.9|101076.9|101104.4|100989.4|1007
1585859700000|2020-04-02 20:35:00|101109.2|100994.2|101133.5|101018.5|101152.5|101037.5|101095|100980|863
1585860000000|2020-04-02 20:40:00|101133.4|101018.4|101120|101005|101140|101025|101092.5|100977.5|1120
1585860300000|2020-04-02 20:45:00|101117.4|101002.4|101142.6|101027.6|101151.5|101036.5|101110.7|100995.7|905
1585860600000|2020-04-02 20:50:00|101141.8|101026.8|101064.2|100949.2|101147.8|101032.8|101044.4|100929.4|862
1585860900000|2020-04-02 20:55:00|101054.9|100939.9|101045.2|100930.2|101090.9|100975.9|101034.1|100919.1|609
1585861200000|2020-04-02 21:00:00|101049.8|100934.8|101048|100933|101054.3|100939.3|101043.9|100928.9|45
1585861500000|2020-04-02 21:05:00|101046.1|100931.1|101049.4|100934.4|101071.6|100956.6|101005.9|100890.9|258
1585861800000|2020-04-02 21:10:00|101039.3|100924.3|101033.6|100918.6|101064.6|100949.6|101026.5|100911.5|119
1585862100000|2020-04-02 21:15:00|101043.7|100928.7|101083.4|100968.4|101126.9|101011.9|101031|100916|181
1585862400000|2020-04-02 21:20:00|101083.1|100968.1|101077.4|100962.4|101094.3|100979.3|101046.5|100931.5|176
1585862700000|2020-04-02 21:25:00|101082.7|100967.7|101057.1|100942.1|101083.5|100968.5|101045.2|100930.2|201
1585863000000|2020-04-02 21:30:00|101067.5|100952.5|101088.7|100973.7|101101|100986|101053.8|100938.8|333
1585863300000|2020-04-02 21:35:00|101099.8|100984.8|101104.1|100989.1|101108.4|100993.4|101068.2|100953.2|165
1585863600000|2020-04-02 21:40:00|101103.7|100988.7|101102.7|100987.7|101118.9|101003.9|101077.1|100962.1|206
1585863900000|2020-04-02 21:45:00|101107.9|100992.9|101084.4|100969.4|101123.6|101008.6|101036|100921|406
1585864200000|2020-04-02 21:50:00|101084.7|100969.7|101087.8|100972.8|101105.2|100990.2|101056.9|100941.9|300
1585864500000|2020-04-02 21:55:00|101090.8|100975.8|101171|101056|101185.1|101070.1|101078.5|100963.5|277
1585864800000|2020-04-02 22:00:00|101170.1|101055.1|101168.6|101053.6|101190.4|101075.4|101145.3|101030.3|769
1585865100000|2020-04-02 22:05:00|101168.4|101053.4|101164.9|101049.9|101226.2|101111.2|101138.4|101023.4|1007
1585865400000|2020-04-02 22:10:00|101164.5|101049.5|101183.9|101068.9|101218.3|101103.3|101150.1|101035.1|1117
1585865700000|2020-04-02 22:15:00|101183.5|101068.5|101220.3|101105.3|101246.3|101131.3|101172.5|101057.5|983
1585866000000|2020-04-02 22:20:00|101221.6|101106.6|101212.1|101097.1|101233.6|101118.6|101155.6|101040.6|1360
1585866300000|2020-04-02 22:25:00|101212.5|101097.5|101194.1|101079.1|101247.4|101132.4|101172.6|101057.6|1616
1585866600000|2020-04-02 22:30:00|101194|101079|101166.1|101051.1|101242.6|101127.6|101144.1|101029.1|1646
1585866900000|2020-04-02 22:35:00|101165.6|101050.6|101183.5|101068.5|101243.9|101128.9|101141.8|101026.8|1866
1585867200000|2020-04-02 22:40:00|101182.5|101067.5|101145.2|101030.2|101247.2|101132.2|101138.2|101023.2|976
1585867500000|2020-04-02 22:45:00|101146.6|101031.6|101157.8|101042.8|101177.8|101062.8|101124|101009|1461
1585867800000|2020-04-02 22:50:00|101166.2|101051.2|101166.2|101051.2|101185|101070|101134.1|101019.1|1113
1585868100000|2020-04-02 22:55:00|101163.3|101048.3|101168.8|101053.8|101181.2|101066.2|101145.4|101030.4|1114
1585868400000|2020-04-02 23:00:00|101149.6|101034.6|101156.6|101041.6|101188.1|101073.1|101149.5|101034.5|1222
1585868700000|2020-04-02 23:05:00|101160.7|101045.7|101158.7|101043.7|101164.7|101049.7|101141.7|101026.7|1034
1585869000000|2020-04-02 23:10:00|101159|101044|101141.1|101026.1|101166.7|101051.7|101112.8|100997.8|1139
1585869300000|2020-04-02 23:15:00|101141.2|101026.2|101100.8|100985.8|101150.6|101035.6|101089.2|100974.2|864
1585869600000|2020-04-02 23:20:00|101100.4|100985.4|101103.5|100988.5|101109.6|100994.6|101088.6|100973.6|803
1585869900000|2020-04-02 23:25:00|101104.1|100989.1|101165.1|101050.1|101165.9|101050.9|101099.8|100984.8|1177
1585870200000|2020-04-02 23:30:00|101164.9|101049.9|101131.9|101016.9|101168.6|101053.6|101128.9|101013.9|1326
1585870500000|2020-04-02 23:35:00|101131.6|101016.6|101141.5|101026.5|101155|101040|101127.2|101012.2|851
1585870800000|2020-04-02 23:40:00|101142.2|101027.2|101132.5|101017.5|101151.6|101036.6|101122.4|101007.4|917
1585871100000|2020-04-02 23:45:00|101130.5|101015.5|101147.3|101032.3|101156.3|101041.3|101125.7|101010.7|810
1585871400000|2020-04-02 23:50:00|101152.7|101037.7|101148.9|101033.9|101160.9|101045.9|101136.5|101021.5|799
1585871700000|2020-04-02 23:55:00|101148.8|101033.8|101128.3|101013.3|101148.8|101033.8|101118|101003|928
1585872000000|2020-04-03 00:00:00|101127.9|101012.9|101191.1|101076.1|101200.8|101085.8|101127.1|101012.1|1255
1585872300000|2020-04-03 00:05:00|101191.9|101076.9|101188.9|101073.9|101201|101086|101178.4|101063.4|1131
1585872600000|2020-04-03 00:10:00|101188.6|101073.6|101197.4|101082.4|101229.8|101114.8|101153.2|101038.2|1281
1585872900000|2020-04-03 00:15:00|101197|101082|101217.4|101102.4|101225.5|101110.5|101175.6|101060.6|1641
1585873200000|2020-04-03 00:20:00|101217.3|101102.3|101191.8|101076.8|101224.4|101109.4|101168|101053|1791
1585873500000|2020-04-03 00:25:00|101191.7|101076.7|101220.4|101105.4|101234.5|101119.5|101170.4|101055.4|1463
1585873800000|2020-04-03 00:30:00|101220.2|101105.2|101217.5|101102.5|101263.1|101148.1|101199.6|101084.6|1504
1585874100000|2020-04-03 00:35:00|101215.4|101100.4|101211.1|101096.1|101224.1|101109.1|101199.4|101084.4|1361
1585874400000|2020-04-03 00:40:00|101206.5|101091.5|101235.7|101120.7|101246.7|101131.7|101191.3|101076.3|1552
1585874700000|2020-04-03 00:45:00|101229.5|101114.5|101236.1|101121.1|101255.1|101140.1|101208|101093|1515
1585875000000|2020-04-03 00:50:00|101240.1|101125.1|101184.6|101069.6|101249.1|101134.1|101163.1|101048.1|1667
1585875300000|2020-04-03 00:55:00|101180.7|101065.7|101187.7|101072.7|101217.5|101102.5|101146|101038.8|1729
1585875600000|2020-04-03 01:00:00|101187.5|101072.5|101169.7|101054.7|101190.6|101075.6|101158.1|101043.1|1166
1585875900000|2020-04-03 01:05:00|101170.8|101055.8|101169.1|101054.1|101180.8|101065.8|101158.2|101043.2|821
1585876200000|2020-04-03 01:10:00|101168.7|101053.7|101181.8|101066.8|101191.4|101077.2|101148.5|101033.5|1221
1585876500000|2020-04-03 01:15:00|101179.1|101064.1|101186.9|101071.9|101199.8|101084.8|101117.9|101002.9|1226
1585876800000|2020-04-03 01:20:00|101188.2|101073.2|101172.9|101057.9|101196.1|101081.1|101160.5|101045.5|1270
1585877100000|2020-04-03 01:25:00|101173|101058|101169.9|101054.9|101194.8|101079.8|101156.7|101041.7|1132
1585877400000|2020-04-03 01:30:00|101169.7|101054.7|101128.7|101013.7|101175.9|101060.9|101127|101012|913
1585877700000|2020-04-03 01:35:00|101130.8|101015.8|101064.3|100949.3|101140.9|101025.9|101050.7|100935.7|1259
1585878000000|2020-04-03 01:40:00|101065.7|100950.7|101067.1|100952.1|101099.2|100984.2|101031.5|100916.5|1225
1585878300000|2020-04-03 01:45:00|101066.4|100951.4|101054.8|100939.8|101084.5|100969.5|101030.1|100915.1|770
1585878600000|2020-04-03 01:50:00|101055.8|100940.8|101057.8|100942.8|101084|100969|101030.6|100915.6|965
1585878900000|2020-04-03 01:55:00|101059.3|100944.3|101058.5|100943.5|101080.8|100965.8|101049.2|100934.2|1056
1585879200000|2020-04-03 02:00:00|101055.3|100940.3|101083.9|100968.9|101129.4|101014.4|101046.5|100931.5|1360
1585879500000|2020-04-03 02:05:00|101083|100968|101098.4|100983.4|101103.1|100988.1|101049.3|100934.3|997
1585879800000|2020-04-03 02:10:00|101095.9|100980.9|101107.4|100992.4|101111.9|100996.9|101080.2|100965.2|771
1585880100000|2020-04-03 02:15:00|101106.2|100991.2|101089.3|100974.3|101118.9|101003.9|101083.1|100968.1|737
1585880400000|2020-04-03 02:20:00|101086.2|100971.2|101116.4|101001.4|101117.8|101002.8|101072.4|100957.4|1195
1585880700000|2020-04-03 02:25:00|101112.7|100997.7|101097.8|100982.8|101132.8|101019.2|101085.3|100970.3|2300
1585881000000|2020-04-03 02:30:00|101100.9|100985.9|101105.8|100990.8|101120.1|101019.1|101074.9|100962.7|2246
1585881300000|2020-04-03 02:35:00|101105.2|100994.4|101091.9|100976.9|101143.7|101028.7|101068.2|100960.5|1749
1585881600000|2020-04-03 02:40:00|101091.2|100976.2|101091|100976|101106.8|100993.2|101078.9|100967.8|803
1585881900000|2020-04-03 02:45:00|101090.9|100975.9|101077.2|100962.2|101098.8|100989.7|101068.8|100959.6|668
1585882200000|2020-04-03 02:50:00|101077.7|100965.8|101069.2|100954.2|101088.7|100983.3|101059.3|100947.1|545
1585882500000|2020-04-03 02:55:00|101073.8|100958.8|101048.3|100933.3|101082|100973.2|101031.4|100930|770
1585882800000|2020-04-03 03:00:00|101049.6|100934.6|101064.2|100949.2|101080.2|100965.2|101041.6|100934|840
1585883100000|2020-04-03 03:05:00|101064|100949|101061.5|100946.5|101071|100956|101052.1|100938.4|775
1585883400000|2020-04-03 03:10:00|101061.8|100946.8|101063.6|100948.6|101090.3|100975.3|101052.5|100937.5|745
1585883700000|2020-04-03 03:15:00|101064.3|100949.3|101077.6|100962.6|101090|100984.7|101060.8|100948.3|860
1585884000000|2020-04-03 03:20:00|101073.7|100958.7|101087.4|100972.4|101100.2|100985.2|101068.2|100953.2|994
1585884300000|2020-04-03 03:25:00|101087.8|100972.8|101086.9|100971.9|101092|100980.3|101074.1|100962.1|846
1585884600000|2020-04-03 03:30:00|101086.8|100971.8|101084.7|100969.7|101102.6|100987.6|101067.6|100955.2|723
1585884900000|2020-04-03 03:35:00|101080.5|100965.5|101074.1|100959.1|101086.1|100971.1|101065.2|100955.4|615
1585885200000|2020-04-03 03:40:00|101074.8|100959.8|101086.2|100971.2|101093.5|100979.3|101059.3|100951|727
1585885500000|2020-04-03 03:45:00|101086.9|100971.9|101061.1|100946.1|101106.1|100991.1|101040.9|100925.9|1175
1585885800000|2020-04-03 03:50:00|101059.4|100944.4|101089.3|100974.3|101099.8|100984.8|101043.4|100928.4|701
1585886100000|2020-04-03 03:55:00|101088.9|100973.9|101091.1|100976.1|101098.5|100990|101073.9|100966.1|618
1585886400000|2020-04-03 04:00:00|101091.2|100976.2|101087|100974|101095|100984|101068.3|100964.1|912
1585886700000|2020-04-03 04:05:00|101085.5|100970.5|101063.6|100969.9|101093.5|100991.1|101037.3|100958.1|691
1585887000000|2020-04-03 04:10:00|101067.9|100962.9|101033.8|100918.8|101071.4|100977.1|101007|100892|993
1585887300000|2020-04-03 04:15:00|101033.9|100918.9|101062.7|100947.7|101076.7|100961.7|101017|100902|994
1585887600000|2020-04-03 04:20:00|101061.5|100946.5|101064.4|100949.4|101087.7|100972.7|101049.6|100934.6|1043
1585887900000|2020-04-03 04:25:00|101067.3|100952.3|101089.4|100974.4|101095.7|100980.7|101059.3|100944.3|1054
1585888200000|2020-04-03 04:30:00|101090.3|100975.3|101110.5|100995.5|101122|101007|101074.9|100959.9|988
1585888500000|2020-04-03 04:35:00|101109.7|100994.7|101109.9|100994.9|101132.1|101017.1|101089.2|100974.2|945
1585888800000|2020-04-03 04:40:00|101106.8|100991.8|101099.9|100984.9|101115.1|101000.1|101079.5|100964.5|782
1585889100000|2020-04-03 04:45:00|101100.3|100985.3|101047.6|100965.4|101112.2|100997.2|101027.9|100916.6|935
1585889400000|2020-04-03 04:50:00|101047.5|100965.5|101093.7|100978.7|101109.9|100997|101015.3|100935.6|905
1585889700000|2020-04-03 04:55:00|101095.3|100980.3|101093|100978|101111.7|100996.7|101075.7|100960.7|976
1585890000000|2020-04-03 05:00:00|101089.9|100974.9|101097.3|100982.3|101103.8|100992.7|101086.4|100971.4|789
1585890300000|2020-04-03 05:05:00|101097.5|100982.5|101102.4|100987.4|101107.4|100994.9|101088.2|100973.2|733
1585890600000|2020-04-03 05:10:00|101103|100988|101105.1|100990.1|101123.2|101008.2|101094|100979|960
1585890900000|2020-04-03 05:15:00|101103.5|100988.5|101143.4|101028.4|101165.5|101050.5|101097.8|100982.8|1348
1585891200000|2020-04-03 05:20:00|101140.6|101025.6|101123.5|101008.5|101160.3|101045.3|101116|101001|754
1585891500000|2020-04-03 05:25:00|101124.5|101009.5|101136.6|101021.6|101199.3|101084.3|101093.2|100978.2|1078
1585891800000|2020-04-03 05:30:00|101137|101022|101055.8|100940.8|101161.4|101046.4|101038.7|100923.7|1172
1585892100000|2020-04-03 05:35:00|101054.3|100939.3|101058|100943|101065.3|100950.3|101037.7|100922.7|1093
1585892400000|2020-04-03 05:40:00|101059.1|100944.1|101027.3|100912.3|101067.9|100952.9|101026.1|100911.1|1068
1585892700000|2020-04-03 05:45:00|101027.1|100912.1|101045.8|100930.8|101126.1|101011.1|101000.7|100885.7|1500
1585893000000|2020-04-03 05:50:00|101044.5|100929.5|101055.6|100940.6|101065.5|100950.5|101024.3|100909.3|811
1585893300000|2020-04-03 05:55:00|101054.8|100939.8|101046|100931|101070.9|100955.9|100991.5|100876.5|1080
1585893600000|2020-04-03 06:00:00|101046.2|100931.2|101108.7|101006|101199.9|101084.9|101046.2|100931.2|1643
1585893900000|2020-04-03 06:05:00|101105.3|100990.3|101179|101064|101205|101090|101097.8|100989.3|1622
1585894200000|2020-04-03 06:10:00|101179.1|101064.1|101182.5|101067.5|101193|101082.9|101158.8|101043.8|1686
1585894500000|2020-04-03 06:15:00|101180.2|101065.2|101199.2|101084.2|101208.1|101093.1|101168|101056.7|1735
1585894800000|2020-04-03 06:20:00|101200.7|101085.7|101204.6|101090.9|101242.4|101131.1|101177.4|101065.2|1764
1585895100000|2020-04-03 06:25:00|101202.3|101091.3|101205.9|101090.9|101235.4|101130.6|101172.7|101066.8|1522
1585895400000|2020-04-03 06:30:00|101207.6|101092.6|101269.8|101185.2|101295.8|101196.2|101147.5|101051|2002
1585895700000|2020-04-03 06:35:00|101271.1|101186.3|101336.2|101264.5|101341.5|101285.1|101229|101130.6|1665
1585896000000|2020-04-03 06:40:00|101338.4|101264.6|101206.3|101107.2|101342|101278|101199.4|101104.1|1681
1585896300000|2020-04-03 06:45:00|101201.9|101106.4|101096.1|101046.1|101224.6|101116.1|101093.3|101025.9|1569
1585896600000|2020-04-03 06:50:00|101095.9|101045.9|101074|100985.8|101112.8|101062.3|101067.4|100982.7|1645
1585896900000|2020-04-03 06:55:00|101074.4|100985.7|101134.5|101037.6|101150.2|101063.6|101056.6|100978.2|1825
1585897200000|2020-04-03 07:00:00|101132.7|101040.2|101327.3|101212.5|101338.2|101223.2|101132.7|101032.9|1937
1585897500000|2020-04-03 07:05:00|101326.7|101212.7|101451.3|101363.1|101451.3|101364.4|101243.9|101139.6|2080
1585897800000|2020-04-03 07:10:00|101448|101369.9|101617.8|101535.1|101633.3|101543|101414.5|101336.1|2082
1585898100000|2020-04-03 07:15:00|101621.2|101529.6|101616.5|101503.3|101671.6|101590.1|101499.3|101384.3|2085
1585898400000|2020-04-03 07:20:00|101609.3|101509|101680.5|101575.6|101722.9|101627.6|101579.6|101502.7|2035
1585898700000|2020-04-03 07:25:00|101676.6|101575.7|101526.5|101411.5|101686.2|101592.8|101473.1|101365.2|2199
1585899000000|2020-04-03 07:30:00|101527.4|101412.4|101566.9|101451.9|101590.9|101475.9|101419.4|101304.4|2006
1585899300000|2020-04-03 07:35:00|101566.8|101451.8|101299.3|101209.8|101568.2|101453.2|101242.9|101185.3|1967
1585899600000|2020-04-03 07:40:00|101293.7|101209.6|101184.4|101070.5|101365.7|101259|101147.3|101032.3|2058
1585899900000|2020-04-03 07:45:00|101184.9|101078|101423.3|101308.3|101451.3|101336.3|101163.2|101062.5|2157
1585900200000|2020-04-03 07:50:00|101428.3|101313.3|101366|101251|101491.3|101376.3|101243.9|101142.9|2069
1585900500000|2020-04-03 07:55:00|101361.3|101257.9|101489.5|101374.5|101539.6|101424.6|101361.1|101252.8|2122
1585900800000|2020-04-03 08:00:00|101478.8|101363.8|101341.2|101265.1|101546.4|101431.4|101310.8|101240.3|1819
1585901100000|2020-04-03 08:05:00|101345.8|101255.1|101318.9|101231.6|101422.5|101313.8|101292.3|101222.3|1989
1585901400000|2020-04-03 08:10:00|101319.1|101231.9|101271.4|101182.4|101338.1|101243.5|101243.4|101147.7|1969
1585901700000|2020-04-03 08:15:00|101270.1|101186.6|101268.8|101183.3|101366.6|101272.6|101231|101158.9|1936
1585902000000|2020-04-03 08:20:00|101268.1|101184.6|101358.9|101261.7|101367.8|101272.4|101236.3|101165.3|1876
1585902300000|2020-04-03 08:25:00|101360.1|101260.7|101424.7|101340.5|101460.4|101375|101345.6|101234.2|1796
1585902600000|2020-04-03 08:30:00|101426.1|101339.4|101401.4|101314.8|101472.3|101368.5|101383.4|101268.4|1771
1585902900000|2020-04-03 08:35:00|101400.6|101319.7|101533.7|101427|101551.1|101455.8|101366.3|101277|1990
1585903200000|2020-04-03 08:40:00|101526.9|101430.5|101473.4|101358.4|101573.1|101469.7|101337.7|101234.2|2004
1585903500000|2020-04-03 08:45:00|101474.5|101359.5|101437.8|101331.7|101639.6|101531.2|101429.9|101325|2025
1585903800000|2020-04-03 08:50:00|101437.7|101331.6|101275.4|101225.4|101458.4|101359|101270|101205.4|1993
1585904100000|2020-04-03 08:55:00|101276.2|101226.2|101272.2|101170.6|101290.6|101233.8|101243.5|101146|1817
1585904400000|2020-04-03 09:00:00|101271.3|101171.1|101360.3|101271|101367.6|101277.4|101243.8|101158.9|1985
1585904700000|2020-04-03 09:05:00|101360.1|101274.8|101649.9|101560.7|101660.5|101563.8|101360.1|101266.4|2089
1585905000000|2020-04-03 09:10:00|101651.4|101558.3|101533.7|101447.2|101664.5|101591.5|101531.6|101427.8|2063
1585905300000|2020-04-03 09:15:00|101535.1|101445.2|101485.8|101384.3|101624.8|101526.4|101461.9|101368|2047
1585905600000|2020-04-03 09:20:00|101487.6|101384.9|101511.6|101419.9|101577.1|101479.9|101468.9|101380.2|2111
1585905900000|2020-04-03 09:25:00|101511.7|101412.4|101440.8|101390.8|101531.1|101460.1|101440.8|101380.5|1978
1585906200000|2020-04-03 09:30:00|101451.2|101375|101432.3|101382.3|101487.4|101416.9|101422.8|101367.6|1591
1585906500000|2020-04-03 09:35:00|101432.4|101382.4|101535|101440|101599.6|101505.5|101431.3|101381.3|1974
1585906800000|2020-04-03 09:40:00|101535.5|101438|101537.6|101441.2|101599.5|101511|101448|101380.5|2002
1585907100000|2020-04-03 09:45:00|101539.5|101438.4|101490.1|101413.8|101584.9|101495.7|101477.7|101376|1997
1585907400000|2020-04-03 09:50:00|101492.3|101412.4|101504.8|101419|101542.2|101464|101463.2|101365.1|2027
1585907700000|2020-04-03 09:55:00|101505.8|101418.1|101457.3|101382.9|101525.1|101434.3|101441.9|101361.5|2120
1585908000000|2020-04-03 10:00:00|101457.8|101382.4|101426.4|101331.7|101475.4|101405.9|101423.6|101326.1|1943
1585908300000|2020-04-03 10:05:00|101426.8|101332.2|101419.8|101343.7|101448.9|101357.7|101375.8|101292.2|1880
1585908600000|2020-04-03 10:10:00|101420.3|101342.1|101483.8|101379.5|101498|101416.5|101390.1|101302.3|2001
1585908900000|2020-04-03 10:15:00|101482.9|101379.1|101509.5|101417.7|101519.2|101432.7|101466.9|101371.7|1842
1585909200000|2020-04-03 10:20:00|101506.2|101423.1|101497.8|101395.6|101553.9|101470.2|101486.9|101387.2|1726
1585909500000|2020-04-03 10:25:00|101497.7|101401.8|101539.9|101446.1|101544|101460.8|101440.3|101349.2|1848
1585909800000|2020-04-03 10:30:00|101541.4|101443.6|101515.2|101465.2|101553.3|101471.8|101414.4|101329.3|1728
1585910100000|2020-04-03 10:35:00|101515.7|101465.7|101565.2|101489.2|101585.4|101522.8|101495.6|101406.5|1641
1585910400000|2020-04-03 10:40:00|101565.1|101492|101400.6|101308.8|101567.9|101506.6|101395.9|101304.4|1778
1585910700000|2020-04-03 10:45:00|101401.1|101308.2|101411.5|101305.6|101539|101481|101372.3|101281.2|1758
1585911000000|2020-04-03 10:50:00|101406|101308.3|101437.6|101359.6|101476.2|101410.8|101401.7|101304.8|1743
1585911300000|2020-04-03 10:55:00|101439|101358.6|101464|101414|101474.7|101420|101411.5|101318.2|1785
1585911600000|2020-04-03 11:00:00|101463.3|101413.3|101485.8|101408.1|101490.4|101421.9|101422.1|101347|1633
1585911900000|2020-04-03 11:05:00|101483.1|101407.9|101521.5|101443.1|101553.9|101476.6|101452.1|101388|1710
1585912200000|2020-04-03 11:10:00|101522.4|101442.8|101459.5|101354.1|101590.6|101527|101451.6|101347.3|1808
1585912500000|2020-04-03 11:15:00|101459.6|101354|101612|101528.6|101620.2|101536.1|101416.4|101342.5|1672
1585912800000|2020-04-03 11:20:00|101614.4|101526|101545.1|101465.9|101650.3|101593.7|101527|101441.1|1846
1585913100000|2020-04-03 11:25:00|101544.9|101465.6|101537.2|101463.6|101582.3|101520.2|101518.2|101444.8|1739
1585913400000|2020-04-03 11:30:00|101536.1|101464.9|101455.6|101405.6|101541.4|101464.9|101455.6|101377.4|1922
1585913700000|2020-04-03 11:35:00|101467.1|101397.1|101622.3|101544.6|101693.8|101603.8|101449.5|101392.2|1900
1585914000000|2020-04-03 11:40:00|101622.9|101543.8|101645.5|101595.5|101665.1|101597.7|101603.5|101520.3|1801
1585914300000|2020-04-03 11:45:00|101655.7|101581.9|101627.6|101555.6|101668.1|101616.8|101611.7|101545.8|1757
1585914600000|2020-04-03 11:50:00|101628.9|101555.4|101604.8|101534.8|101649|101593.9|101591.6|101520.4|1767
1585914900000|2020-04-03 11:55:00|101596.6|101546.6|101589.4|101518.4|101650.3|101588.9|101560.8|101481.7|2044
1585915200000|2020-04-03 12:00:00|101589.3|101518.3|101574.9|101496|101610.4|101550|101545.1|101471.1|2301
1585915500000|2020-04-03 12:05:00|101577.5|101495.8|101644|101567.3|101652|101576.4|101570.3|101488.2|2132
1585915800000|2020-04-03 12:10:00|101642.9|101568.5|101598.3|101514.7|101655.9|101591.2|101570.1|101472.7|2220
1585916100000|2020-04-03 12:15:00|101595.8|101515.3|101644.3|101548.3|101656.4|101582.8|101580.2|101487.8|2074
1585916400000|2020-04-03 12:20:00|101642.6|101554.9|101563.6|101482.9|101699.6|101624|101527.4|101437.1|2168
1585916700000|2020-04-03 12:25:00|101566.2|101482.7|101610.9|101495.9|101647.9|101547|101520.5|101412.1|2107
1585917000000|2020-04-03 12:30:00|101609.3|101494.3|101776.6|101703.9|101839.9|101764.5|101547.3|101432.3|2137
1585917300000|2020-04-03 12:35:00|101782.8|101708.6|101707|101657|101795.2|101724.5|101506.8|101415.3|2192
1585917600000|2020-04-03 12:40:00|101711.9|101661.9|101823.4|101773.4|101843.2|101774.6|101685.4|101635.4|2072
1585917900000|2020-04-03 12:45:00|101823.5|101773.5|101787.3|101737.3|101848|101798.8|101762.4|101678.3|2293
1585918200000|2020-04-03 12:50:00|101788.3|101738.3|101737.3|101648.7|101826.4|101762.9|101724.3|101631.2|2274
1585918500000|2020-04-03 12:55:00|101733.1|101647.2|101809|101721.3|101829.4|101747|101718.1|101631.1|2217
1585918800000|2020-04-03 13:00:00|101810.7|101716.7|101818.7|101721.1|101834.9|101737.9|101749.5|101639|2257
1585919100000|2020-04-03 13:05:00|101820.4|101721.8|101813.6|101713.7|101843.8|101767.5|101710.7|101649.1|2148
1585919400000|2020-04-03 13:10:00|101803.7|101714.9|101758.4|101663.1|101821.2|101743.6|101712.6|101621.7|2137
1585919700000|2020-04-03 13:15:00|101759.1|101656.6|101708.5|101636.1|101767.1|101677.7|101565|101451.2|2045
1585920000000|2020-04-03 13:20:00|101712.3|101641.2|101757|101655.1|101766.8|101677.1|101649|101539.7|2226
1585920300000|2020-04-03 13:25:00|101760|101661.7|101690.4|101588.7|101767.6|101669.1|101663.9|101562|1937
1585920600000|2020-04-03 13:30:00|101682.6|101585.9|101734.8|101652.4|101756.3|101666.8|101671.8|101570.8|2052
1585920900000|2020-04-03 13:35:00|101739.3|101651.2|101732.4|101641.8|101787.9|101701.4|101673.9|101584.1|2142
1585921200000|2020-04-03 13:40:00|101731.3|101642|101710.2|101605.6|101734|101654|101656.5|101590.8|2065
1585921500000|2020-04-03 13:45:00|101707.7|101598.2|101756.4|101678.3|101801.6|101712.3|101687.1|101595.2|2090
1585921800000|2020-04-03 13:50:00|101758.1|101679.5|101791.5|101703.4|101835.3|101756.6|101740.5|101663.9|2113
1585922100000|2020-04-03 13:55:00|101792.1|101702.1|101797.4|101682.4|101844|101782.9|101768.4|101676.5|1834
1585922400000|2020-04-03 14:00:00|101798.6|101683.6|101811.8|101722|101843.4|101737.9|101771.5|101671.4|2010
1585922700000|2020-04-03 14:05:00|101811.5|101721.6|101815.7|101731.6|101860.2|101789.2|101788.1|101703|2067
1585923000000|2020-04-03 14:10:00|101814.9|101730|101814.5|101738.5|101850.7|101783.6|101789|101707.6|2202
1585923300000|2020-04-03 14:15:00|101820.5|101736|101826.3|101745.4|101853.8|101772.2|101786.3|101722.7|2124
1585923600000|2020-04-03 14:20:00|101824.4|101751|101824.7|101747.7|101845.5|101779.1|101760.2|101691|2263
1585923900000|2020-04-03 14:25:00|101825.4|101749.3|101829.9|101748.3|101845.3|101793.5|101779.4|101710.4|2082
1585924200000|2020-04-03 14:30:00|101830.1|101746.1|101894.1|101784.1|101935.7|101863|101762.6|101647.6|2072
1585924500000|2020-04-03 14:35:00|101891.9|101786.9|101850.2|101755.5|101913.6|101827.1|101732.4|101664.6|1975
1585924800000|2020-04-03 14:40:00|101849.4|101751|101823.7|101738.1|101878.7|101780.1|101761.7|101699.1|2043
1585925100000|2020-04-03 14:45:00|101821.9|101737.9|101862.5|101786.5|101889|101810.7|101784.2|101716.8|2106
1585925400000|2020-04-03 14:50:00|101865.3|101786.9|101862|101785.4|101894|101820.6|101828.5|101751|2200
1585925700000|2020-04-03 14:55:00|101862.6|101785.5|101804.8|101754.8|101878.7|101805.9|101736.5|101671.6|2341
1585926000000|2020-04-03 15:00:00|101805.2|101755.2|101798.4|101709.4|101825.9|101765.3|101744.3|101654.7|2200
1585926300000|2020-04-03 15:05:00|101796|101709.6|101764.7|101680.3|101883.3|101792.3|101753.1|101670.4|1899
1585926600000|2020-04-03 15:10:00|101764.3|101680.6|101748.3|101698.3|101794.5|101713|101720.4|101660.8|2083
1585926900000|2020-04-03 15:15:00|101748.4|101698.4|101787.2|101704.4|101803|101726.1|101706.5|101656.5|1944
1585927200000|2020-04-03 15:20:00|101787.7|101705.1|101901.8|101811|101916.4|101831.2|101761.6|101672.6|1887
1585927500000|2020-04-03 15:25:00|101901.9|101811.7|101852.2|101751.5|101902.7|101813.1|101835.3|101735.2|1893
1585927800000|2020-04-03 15:30:00|101852.3|101752|101851.2|101754.4|101880.1|101768.2|101808.9|101718.8|1685
1585928100000|2020-04-03 15:35:00|101850.9|101754.1|101928.4|101851|101955.5|101856.8|101835.1|101754.1|1717
1585928400000|2020-04-03 15:40:00|101933.4|101853.9|101997.7|101922.6|102013.4|101931.2|101908.3|101818.9|1263
1585928700000|2020-04-03 15:45:00|101997.9|101922|102023.6|101942.9|102049.1|101973.6|101975.8|101891.2|1561
1585929000000|2020-04-03 15:50:00|102020.3|101944.4|101995.1|101945.1|102043|101972.3|101981.5|101919|1546
1585929300000|2020-04-03 15:55:00|101995.4|101945.4|101898.4|101816.3|101995.4|101945.4|101875|101788.3|1761
1585929600000|2020-04-03 16:00:00|101894.5|101815.5|101961.6|101878.5|101975.4|101902.4|101882.1|101805.3|1637
1585929900000|2020-04-03 16:05:00|101961.5|101880.3|101975.6|101880.5|102007.3|101931|101947.5|101869.5|1638
1585930200000|2020-04-03 16:10:00|101970.5|101877.2|101979.7|101906.4|102026.2|101966.4|101955.6|101876.2|1550
1585930500000|2020-04-03 16:15:00|101966.6|101916.6|101977|101894.6|102009.5|101937.7|101927.6|101862.7|1645
1585930800000|2020-04-03 16:20:00|101976.2|101895.3|101976.7|101897.7|102012.9|101923.2|101959.7|101880.3|1454
1585931100000|2020-04-03 16:25:00|101976.2|101902.4|101934.7|101852.1|101998.9|101925.8|101920.5|101835.9|1622
1585931400000|2020-04-03 16:30:00|101935.2|101852.5|101953.4|101871.4|101988.9|101921.9|101902.3|101803.6|1649
1585931700000|2020-04-03 16:35:00|101954.4|101871.5|101931|101847.8|101981.6|101905.2|101922.9|101833|1408
1585932000000|2020-04-03 16:40:00|101937.6|101849.9|101901.4|101828.2|101939.1|101857.3|101850.4|101754.2|1605
1585932300000|2020-04-03 16:45:00|101904.1|101826.1|101951.9|101869.6|101968.2|101907|101881.8|101816.5|1647
1585932600000|2020-04-03 16:50:00|101951.6|101870.1|102014.3|101941.6|102023.6|101956.6|101923.8|101850.7|1626
1585932900000|2020-04-03 16:55:00|102002.6|101952.6|101987.9|101909.7|102026.3|101962.6|101961.2|101882|1636
1585933200000|2020-04-03 17:00:00|101987.7|101915.1|101954|101871.2|101993.9|101934.3|101912.4|101831.5|1779
1585933500000|2020-04-03 17:05:00|101954.1|101871.8|102015|101916.3|102035.2|101936.1|101916.8|101824.9|1747
1585933800000|2020-04-03 17:10:00|102022.4|101907.5|102012.5|101914.6|102026.3|101931.3|101998.7|101885.4|1723
1585934100000|2020-04-03 17:15:00|102015.1|101906.6|102012.4|101918.6|102032.8|101946.5|101982.4|101873|1886
1585934400000|2020-04-03 17:20:00|102013.5|101923.8|102013.6|101922.3|102028.1|101955.9|102001.4|101898.6|1741
1585934700000|2020-04-03 17:25:00|102014.4|101923|101981.1|101890.9|102018.6|101927.8|101965.7|101868.1|1557
1585935000000|2020-04-03 17:30:00|101980.3|101888.7|101954.7|101861.2|101998.4|101909.3|101935.9|101840.7|1569
1585935300000|2020-04-03 17:35:00|101954.8|101863.3|101994.3|101902.4|101998.6|101905.1|101938.2|101839.2|1569
1585935600000|2020-04-03 17:40:00|101981.7|101900.9|101952.2|101873.6|101991.9|101906.8|101937|101851.4|1416
1585935900000|2020-04-03 17:45:00|101954.9|101874|101969|101880.6|101978|101885.5|101924.3|101833.2|1597
1585936200000|2020-04-03 17:50:00|101969.4|101880.4|101971.7|101891.2|102024.8|101952.1|101952.7|101867.2|1465
1585936500000|2020-04-03 17:55:00|101973.7|101892.7|101963.2|101913.2|101989.6|101917.6|101920.6|101826.1|1452
1585936800000|2020-04-03 18:00:00|101963.3|101913.3|101960.9|101910.9|101995.4|101935.9|101935.8|101870.7|1086
1585937100000|2020-04-03 18:05:00|101959|101909|101961|101911|101981.9|101924.1|101942.8|101880.1|977
1585937400000|2020-04-03 18:10:00|101960|101910|101922.9|101872.9|101971.7|101910.9|101903.1|101842.1|1342
1585937700000|2020-04-03 18:15:00|101923.5|101873.5|101872.3|101794.6|101945.3|101879.2|101857.8|101786.4|1052
1585938000000|2020-04-03 18:20:00|101871.7|101792.2|101825.2|101748.6|101872.8|101794.4|101819.8|101733|1068
1585938300000|2020-04-03 18:25:00|101826.7|101748.9|101779.2|101693.3|101835.2|101748.9|101764.5|101669.4|1299
1585938600000|2020-04-03 18:30:00|101777.2|101694.8|101815.8|101715.2|101840.9|101744.6|101773.3|101677.9|1354
1585938900000|2020-04-03 18:35:00|101821.1|101719.1|101805.7|101710.2|101842.7|101763.4|101775.1|101680.2|1184
1585939200000|2020-04-03 18:40:00|101804.7|101709.1|101812.4|101716.7|101826.3|101728.1|101788.9|101683.3|1101
1585939500000|2020-04-03 18:45:00|101815.3|101717.9|101825.4|101717.5|101844.2|101750.6|101794.9|101687.7|1101
1585939800000|2020-04-03 18:50:00|101827.4|101716.7|101802.5|101687.5|101837.7|101732.4|101747.6|101644.9|1322
1585940100000|2020-04-03 18:55:00|101802|101687|101833.7|101727.5|101847.2|101745.4|101784.8|101674.1|1495
1585940400000|2020-04-03 19:00:00|101833.8|101728|101813.1|101699|101841.4|101741.3|101805.7|101692|1252
1585940700000|2020-04-03 19:05:00|101807.9|101705.2|101794.5|101679.5|101845.2|101733.3|101792|101679.3|1102
1585941000000|2020-04-03 19:10:00|101792.7|101677.7|101753.1|101667.7|101803.5|101688.9|101720.3|101605.3|1658
1585941300000|2020-04-03 19:15:00|101752.4|101664.6|101756|101641.3|101773|101683.6|101704.4|101596.4|1672
1585941600000|2020-04-03 19:20:00|101756.7|101641.7|101763.8|101669.5|101779.2|101692.5|101733.7|101629.7|1372
1585941900000|2020-04-03 19:25:00|101764.4|101668.7|101800.5|101686.9|101810.3|101704.7|101714.1|101607.8|1426
1585942200000|2020-04-03 19:30:00|101801.5|101690|101799|101684|101804.3|101708.4|101729|101614|1406
1585942500000|2020-04-03 19:35:00|101798.3|101683.3|101847.2|101732.2|101849.1|101734.1|101791.1|101676.1|1218
1585942800000|2020-04-03 19:40:00|101847.7|101732.7|101836.4|101721.4|101850.9|101735.9|101824.1|101709.1|1129
1585943100000|2020-04-03 19:45:00|101836.5|101721.5|101844|101729|101865.3|101755|101806.3|101691.3|1341
1585943400000|2020-04-03 19:50:00|101845|101730|101849.5|101734.5|101871.7|101756.7|101824.4|101709.4|1501
1585943700000|2020-04-03 19:55:00|101845.7|101730.7|101936.1|101821.1|101950.3|101835.3|101834.3|101719.3|1690
1585944000000|2020-04-03 20:00:00|101925.9|101810.9|101863|101748|101933.1|101818.1|101822.8|101707.8|1503
1585944300000|2020-04-03 20:05:00|101872.6|101757.6|101830.2|101715.2|101872.6|101757.6|101806.5|101691.5|998
1585944600000|2020-04-03 20:10:00|101829.8|101714.8|101848.5|101733.5|101857.8|101742.8|101784.7|101669.7|970
1585944900000|2020-04-03 20:15:00|101850.8|101735.8|101856.6|101741.6|101875.2|101760.2|101796.7|101681.7|940
1585945200000|2020-04-03 20:20:00|101858.5|101743.5|101898.3|101783.3|101932.7|101817.7|101793.5|101678.5|1141
1585945500000|2020-04-03 20:25:00|101897.3|101782.3|101934.1|101819.1|101965.3|101850.3|101764.7|101672.2|1290
1585945800000|2020-04-03 20:30:00|101933.1|101818.1|101879.8|101764.8|101939.3|101824.3|101855|101740|722
1585946100000|2020-04-03 20:35:00|101878.5|101763.5|101848.3|101733.3|101889.1|101774.1|101818.1|101703.1|843
1585946400000|2020-04-03 20:40:00|101849|101734|101907.9|101792.9|101920.4|101805.4|101844|101729|984
1585946700000|2020-04-03 20:45:00|101896.9|101781.9|101920.8|101805.8|101938.1|101823.1|101874.9|101759.9|958
1585947000000|2020-04-03 20:50:00|101920.9|101805.9|101838.6|101723.6|101961.9|101846.9|101802.2|101687.2|1095
1585947300000|2020-04-03 20:55:00|101839|101724|101886.3|101771.3|101938.2|101823.2|101806|101691|643
1586116800000|2020-04-05 20:00:00|101849.4|101709.4|101817|101677|101849.4|101709.4|101803|101663|12
1586117100000|2020-04-05 20:05:00|101849.4|101709.4|101815.3|101675.3|101849.4|101709.4|101803.5|101663.5|24
1586117400000|2020-04-05 20:10:00|101844|101704|101834.5|101694.5|101870.8|101730.8|101803|101663|29
1586117700000|2020-04-05 20:15:00|101835|101695|101849.4|101709.4|101878|101738|101835|101695|18
1586118000000|2020-04-05 20:20:00|101830|101690|101849.4|101709.4|101849.4|101709.4|101830|101690|2
1586118300000|2020-04-05 20:25:00|101845.1|101705.1|101858.5|101718.5|101888.1|101748.1|101845.1|101705.1|7
1586118600000|2020-04-05 20:30:00|101858|101718|101888.1|101748.1|101888.1|101748.1|101858|101718|12
1586118900000|2020-04-05 20:35:00|101914.5|101774.5|101899.7|101759.7|101939.2|101799.2|101858.5|101718.5|47
1586119200000|2020-04-05 20:40:00|101857.5|101717.5|101888.1|101748.1|101888.1|101748.1|101854.7|101714.7|23
1586119500000|2020-04-05 20:45:00|101864.5|101724.5|101880.7|101740.7|101888.1|101748.1|101857|101717|6
1586119800000|2020-04-05 20:50:00|101880.6|101740.6|101880.3|101740.3|101888.1|101748.1|101880.3|101740.3|27
1586120100000|2020-04-05 20:55:00|101888.1|101748.1|101903.1|101763.1|101916.2|101776.2|101857|101717|41
1586120400000|2020-04-05 21:00:00|101891.6|101751.6|101899.2|101759.2|101922.2|101782.2|101880|101740|53
1586120700000|2020-04-05 21:05:00|101891.9|101751.9|101869|101729|101922|101782|101742.4|101602.4|197
1586121000000|2020-04-05 21:10:00|101869.4|101729.4|101865.9|101745.9|101909.7|101788.5|101791|101671|342
1586121300000|2020-04-05 21:15:00|101856.1|101736.1|101876.5|101756.5|101932.7|101812.7|101839.6|101719.6|160
1586121600000|2020-04-05 21:20:00|101875|101755|101878.7|101758.7|101897.9|101777.9|101786.1|101666.1|271
1586121900000|2020-04-05 21:25:00|101878|101758|101724.3|101604.3|101922.2|101802.2|101724.3|101604.3|254
1586122200000|2020-04-05 21:30:00|101800.1|101680.1|101849.8|101729.8|101889.8|101769.8|101773.6|101653.6|267
1586122500000|2020-04-05 21:35:00|101836.5|101716.5|101820.3|101700.3|101903.7|101783.7|101794.1|101674.1|150
1586122800000|2020-04-05 21:40:00|101858.4|101738.4|101841.5|101721.5|101886.9|101766.9|101820.3|101700.3|72
1586123100000|2020-04-05 21:45:00|101837.3|101717.3|101864|101744|101905.6|101785.6|101820.3|101700.3|279
1586123400000|2020-04-05 21:50:00|101872.4|101752.4|101889.7|101769.7|101915.5|101795.5|101853.4|101733.4|246
1586123700000|2020-04-05 21:55:00|101889.6|101769.6|101867.7|101752.7|101924|101809|101862|101747|165
1586124000000|2020-04-05 22:00:00|101876.6|101761.6|101883.9|101768.9|101975.6|101860.6|101862.1|101747.1|1219
1586124300000|2020-04-05 22:05:00|101881.7|101766.7|101895|101780|101949.4|101834.4|101851.2|101736.2|1780
1586124600000|2020-04-05 22:10:00|101894.9|101779.9|101869.6|101754.6|101904.4|101789.4|101841.7|101726.7|1543
1586124900000|2020-04-05 22:15:00|101872.5|101757.5|101813.9|101698.9|101909.8|101794.8|101800.9|101685.9|1642
1586125200000|2020-04-05 22:20:00|101812.1|101697.1|101863.4|101748.4|101882.5|101767.5|101787.8|101672.8|1244
1586125500000|2020-04-05 22:25:00|101865.2|101750.2|101853.6|101738.6|101891.7|101776.7|101795.1|101680.1|1787
1586125800000|2020-04-05 22:30:00|101853.7|101738.7|101857.7|101742.7|101900.9|101785.9|101807.2|101692.2|1766
1586126100000|2020-04-05 22:35:00|101858.3|101743.3|101855.3|101740.3|101934.9|101819.9|101838.2|101723.2|1403
1586126400000|2020-04-05 22:40:00|101856.3|101741.3|101890.9|101775.9|101916.3|101801.3|101832.7|101717.7|1238
1586126700000|2020-04-05 22:45:00|101891.2|101776.2|101842.1|101727.1|101909.9|101794.9|101833.3|101718.3|960
1586127000000|2020-04-05 22:50:00|101839|101724|101861.1|101746.1|101893.8|101778.8|101832.7|101717.7|935
1586127300000|2020-04-05 22:55:00|101860.4|101745.4|101843.6|101728.6|101902.6|101787.6|101825.4|101710.4|889
1586127600000|2020-04-05 23:00:00|101823|101708|101916.8|101801.8|101930.2|101815.2|101823|101708|1989
1586127900000|2020-04-05 23:05:00|101908|101793|101928.2|101813.2|101950|101835|101891.4|101776.4|1611
1586128200000|2020-04-05 23:10:00|101927.3|101812.3|101876.8|101761.8|102092.6|101977.6|101853.4|101738.4|1917
1586128500000|2020-04-05 23:15:00|101879.9|101764.9|101881.9|101766.9|101944.9|101829.9|101854|101739|2084
1586128800000|2020-04-05 23:20:00|101896.7|101781.7|101814.9|101699.9|101989.5|101874.5|101781.4|101666.4|2056
1586129100000|2020-04-05 23:25:00|101814.2|101699.2|101932.3|101817.3|101994.4|101879.4|101783|101668|2066
1586129400000|2020-04-05 23:30:00|101926.8|101811.8|101987.7|101872.7|102016.9|101901.9|101898.7|101783.7|1620
1586129700000|2020-04-05 23:35:00|101992.8|101877.8|101995.6|101880.6|102033|101918|101965|101850|1388
1586130000000|2020-04-05 23:40:00|102000.2|101885.2|101997.2|101882.2|102034.1|101919.1|101941.9|101826.9|1334
1586130300000|2020-04-05 23:45:00|101991.6|101876.6|102006.2|101891.2|102038.9|101923.9|101964|101849|1408
1586130600000|2020-04-05 23:50:00|102004.4|101889.4|101965.3|101850.3|102032.7|101917.7|101956.8|101841.8|1701
1586130900000|2020-04-05 23:55:00|101960.8|101845.8|101944.2|101829.2|102007.7|101892.7|101918.4|101803.4|1997
1586131200000|2020-04-06 00:00:00|101942.5|101827.5|102115.1|102000.1|102115.1|102000.1|101911.5|101796.5|2062
1586131500000|2020-04-06 00:05:00|102111.7|101996.7|102088.6|101973.6|102124.7|102009.7|102060.9|101945.9|2315
1586131800000|2020-04-06 00:10:00|102088.3|101973.3|102037.9|101922.9|102103.6|101988.6|101996.4|101881.4|1820
1586132100000|2020-04-06 00:15:00|102031.4|101916.4|102061.8|101946.8|102070.3|101955.3|102013.2|101898.2|1556
1586132400000|2020-04-06 00:20:00|102062.8|101947.8|102039.3|101924.3|102073.4|101958.4|102010.3|101895.3|1372
1586132700000|2020-04-06 00:25:00|102035.4|101920.4|102038|101923|102073.6|101958.6|102013.8|101898.8|1402
1586133000000|2020-04-06 00:30:00|102051|101936|101995.8|101880.8|102059.5|101944.5|101967.7|101852.7|1788
1586133300000|2020-04-06 00:35:00|101993|101878|101935.4|101820.4|102002.3|101887.3|101893.4|101778.4|2340
1586133600000|2020-04-06 00:40:00|101929.3|101814.3|101911|101796|101988.7|101873.7|101879.1|101764.1|2361
1586133900000|2020-04-06 00:45:00|101910.3|101795.3|101926.8|101811.8|101929.5|101814.5|101820.7|101705.7|2250
1586134200000|2020-04-06 00:50:00|101926.9|101811.9|101824.3|101709.3|101936.3|101821.3|101819.6|101704.6|2212
1586134500000|2020-04-06 00:55:00|101818.5|101703.5|101889.2|101774.2|101945.8|101830.8|101815.3|101700.3|1866
1586134800000|2020-04-06 01:00:00|101889.8|101774.8|101895.5|101780.5|101934|101819|101843.8|101728.8|2067
1586135100000|2020-04-06 01:05:00|101896.4|101781.4|101886.6|101771.6|101914.7|101799.7|101845.3|101730.3|2168
1586135400000|2020-04-06 01:10:00|101888.8|101773.8|101857|101742|101917.9|101802.9|101838.8|101723.8|2261
1586135700000|2020-04-06 01:15:00|101859.1|101744.1|101894.3|101779.3|101911.8|101796.8|101833.5|101718.5|2249
1586136000000|2020-04-06 01:20:00|101894.6|101779.6|101844.5|101729.5|101916.7|101801.7|101823.8|101708.8|2174
1586136300000|2020-04-06 01:25:00|101844.7|101729.7|101881.2|101766.2|101909.9|101794.9|101814.4|101699.4|2255
1586136600000|2020-04-06 01:30:00|101882.6|101767.6|101854.2|101739.2|101919.6|101804.6|101830.8|101715.8|2242
1586136900000|2020-04-06 01:35:00|101857.6|101742.6|101891.2|101776.2|101923.6|101808.6|101835.1|101720.1|2255
1586137200000|2020-04-06 01:40:00|101891|101776|101911.3|101796.3|101970.2|101855.2|101846.9|101731.9|2264
1586137500000|2020-04-06 01:45:00|101908.3|101793.3|101872.2|101757.2|101974.5|101859.5|101866.4|101751.4|2243
1586137800000|2020-04-06 01:50:00|101872.4|101757.4|101879.8|101764.8|101901.6|101786.6|101861.6|101746.6|2273
1586138100000|2020-04-06 01:55:00|101882.9|101767.9|101959.7|101844.7|101969.2|101854.2|101852.3|101737.3|2259
1586138400000|2020-04-06 02:00:00|101959.3|101844.3|101961.6|101846.6|101978.9|101863.9|101873.5|101758.5|2084
1586138700000|2020-04-06 02:05:00|101961.2|101846.2|101989.9|101874.9|102019.5|101904.5|101916.1|101801.1|1809
1586139000000|2020-04-06 02:10:00|101989.5|101874.5|101975.1|101860.1|102024.9|101909.9|101933|101818|1650
1586139300000|2020-04-06 02:15:00|101975.3|101860.3|101964.3|101849.3|102095.2|101980.2|101894.4|101779.4|2165
1586139600000|2020-04-06 02:20:00|101978.8|101863.8|101994.8|101879.8|102028.7|101913.7|101938.5|101823.5|2336
1586139900000|2020-04-06 02:25:00|101994.6|101879.6|101978.3|101863.3|102015.2|101900.2|101895.7|101780.7|2356
1586140200000|2020-04-06 02:30:00|101979.4|101864.4|101935.2|101820.2|102012.8|101897.8|101882.4|101767.4|2321
1586140500000|2020-04-06 02:35:00|101935.8|101820.8|101955.4|101840.4|102013|101898|101927.1|101812.1|2187
1586140800000|2020-04-06 02:40:00|101955.3|101840.3|101962.2|101847.2|101991.5|101876.5|101806|101691|2125
1586141100000|2020-04-06 02:45:00|101962.3|101847.3|101935.9|101820.9|101984.9|101869.9|101889.1|101774.1|2179
1586141400000|2020-04-06 02:50:00|101927.9|101812.9|101877.4|101762.4|101944.9|101829.9|101814.1|101699.1|2113
1586141700000|2020-04-06 02:55:00|101877.3|101762.3|101888.1|101773.1|101905.3|101790.3|101832.2|101717.2|2301
1586142000000|2020-04-06 03:00:00|101889.4|101774.4|101878.1|101763.1|101892.2|101777.2|101798.2|101683.2|2295
1586142300000|2020-04-06 03:05:00|101878.5|101763.5|101920.1|101805.1|101952.8|101837.8|101864.4|101749.4|1887
1586142600000|2020-04-06 03:10:00|101923.1|101808.1|101983.5|101868.5|102006.9|101891.9|101861.5|101746.5|2029
1586142900000|2020-04-06 03:15:00|101983|101868|101867.9|101752.9|102008.5|101893.5|101853.7|101738.7|2008
1586143200000|2020-04-06 03:20:00|101867.7|101752.7|101915.9|101800.9|101955.9|101840.9|101838.9|101723.9|2137
1586143500000|2020-04-06 03:25:00|101916|101801|101882|101767|101967.1|101852.1|101865.9|101750.9|1871
1586143800000|2020-04-06 03:30:00|101885.8|101770.8|101897|101782|101955.3|101840.3|101825.9|101710.9|2161
1586144100000|2020-04-06 03:35:00|101899.5|101784.5|101889.5|101774.5|101939.6|101824.6|101817|101702|1997
1586144400000|2020-04-06 03:40:00|101883.7|101768.7|101931.7|101816.7|101931.7|101816.7|101824.9|101709.9|2001
1586144700000|2020-04-06 03:45:00|101933.3|101818.3|101966.5|101851.5|102011.7|101896.7|101883.2|101768.2|1572
1586145000000|2020-04-06 03:50:00|101968|101853|101970.2|101855.2|101981.2|101866.2|101951.9|101837.1|983
1586145300000|2020-04-06 03:55:00|101970.7|101855.7|101862.8|101747.8|101993.5|101878.5|101808.6|101693.6|2070
1586145600000|2020-04-06 04:00:00|101862.7|101747.7|101911.6|101796.6|101930|101815|101833.5|101718.5|1752
1586145900000|2020-04-06 04:05:00|101912.2|101797.2|101930.4|101815.4|101940.1|101825.1|101866.1|101751.1|1329
1586146200000|2020-04-06 04:10:00|101930.3|101815.3|101908|101793|101951|101836|101872.6|101757.6|1503
1586146500000|2020-04-06 04:15:00|101907.1|101792.1|101838.3|101723.3|101910.9|101795.9|101771.4|101656.4|2059
1586146800000|2020-04-06 04:20:00|101837|101722|101792.2|101677.2|101857.3|101742.3|101747.6|101632.6|2305
1586147100000|2020-04-06 04:25:00|101792.4|101677.4|101951.2|101836.2|101965.8|101850.8|101764.1|101649.1|2196
1586147400000|2020-04-06 04:30:00|101951.4|101836.4|101903.4|101788.4|101972.5|101857.5|101834.9|101719.9|2066
1586147700000|2020-04-06 04:35:00|101900|101785|102025.2|101910.2|102064.7|101949.7|101882.2|101767.2|2315
1586148000000|2020-04-06 04:40:00|102027.7|101912.7|102005|101890|102063.2|101958.6|101982.9|101867.9|1721
1586148300000|2020-04-06 04:45:00|102008.4|101893.4|101974.7|101859.7|102023.4|101908.4|101912.1|101797.1|1566
1586148600000|2020-04-06 04:50:00|101971.5|101856.5|102082.8|101967.8|102110.7|101995.7|101950.4|101835.4|1793
1586148900000|2020-04-06 04:55:00|102083|101968|102029.8|101914.8|102091.9|101976.9|102004.9|101906.4|1023
1586149200000|2020-04-06 05:00:00|102029|101914|101984.8|101869.8|102049.3|101934.3|101948.9|101833.9|1146
1586149500000|2020-04-06 05:05:00|101984.2|101869.2|101980.9|101865.9|102008.2|101893.2|101960|101845|1074
1586149800000|2020-04-06 05:10:00|101981.7|101866.7|101928.5|101813.5|101989.2|101874.2|101910.2|101797.6|1261
1586150100000|2020-04-06 05:15:00|101929.2|101814.2|101902.7|101787.7|101970.9|101855.9|101894.2|101784.7|1170
1586150400000|2020-04-06 05:20:00|101902.8|101787.8|101869.5|101754.5|101905.2|101790.2|101863.8|101748.8|1098
1586150700000|2020-04-06 05:25:00|101869.2|101754.2|101840.2|101725.2|101895.5|101780.5|101840.2|101725.2|982
1586151000000|2020-04-06 05:30:00|101838.3|101723.3|101849.7|101734.7|101858.7|101743.7|101773.3|101658.3|2241
1586151300000|2020-04-06 05:35:00|101850.1|101735.1|101843.2|101728.2|101926.7|101811.7|101778.8|101663.8|2314
1586151600000|2020-04-06 05:40:00|101843|101728|101765|101650|101847.3|101732.3|101723.9|101608.9|2337
1586151900000|2020-04-06 05:45:00|101757.3|101642.3|101780.9|101665.9|101802.4|101687.4|101671.6|101556.6|2263
1586152200000|2020-04-06 05:50:00|101780.8|101665.8|101789.5|101674.5|101887.1|101772.1|101708.4|101593.4|2211
1586152500000|2020-04-06 05:55:00|101783.6|101668.6|101823.7|101708.7|101830.1|101715.1|101730.8|101615.8|1736
1586152800000|2020-04-06 06:00:00|101820.9|101705.9|101787.3|101672.3|101873.7|101758.7|101713.9|101598.9|1871
1586153100000|2020-04-06 06:05:00|101784.2|101669.2|101664.4|101549.4|101784.2|101669.2|101655.7|101540.7|1826
1586153400000|2020-04-06 06:10:00|101663.4|101548.4|101695.8|101580.8|101706.3|101591.3|101590|101475|2015
1586153700000|2020-04-06 06:15:00|101697.9|101582.9|101419.1|101304.1|101709.2|101594.2|101344.1|101234.1|1957
1586154000000|2020-04-06 06:20:00|101419.2|101304.2|101467|101352|101611.6|101496.6|101414|101299|1949
1586154300000|2020-04-06 06:25:00|101471.4|101356.4|101323.8|101243.5|101472.9|101378.9|101321.4|101221.3|2059
1586154600000|2020-04-06 06:30:00|101325.9|101243.7|101361.6|101274|101409.2|101312.1|101317.1|101243.7|1491
1586154900000|2020-04-06 06:35:00|101366.6|101269.7|101376.7|101267.1|101393.3|101295.4|101290.9|101226.5|1560
1586155200000|2020-04-06 06:40:00|101375.8|101268.8|101427.5|101340.6|101432.9|101350.4|101340.3|101253.7|1678
1586155500000|2020-04-06 06:45:00|101429.1|101338.2|101435|101342.5|101449.4|101365.6|101346.2|101284.7|1586
1586155800000|2020-04-06 06:50:00|101430.9|101343.8|101487.6|101412.2|101503.7|101441.1|101401.6|101320.5|1746
1586156100000|2020-04-06 06:55:00|101487.5|101412.9|101391.8|101341.8|101500.6|101437.5|101369|101319|1750
1586156400000|2020-04-06 07:00:00|101390.1|101340.1|101376.8|101326.8|101503.3|101442.6|101362.2|101308.1|1918
1586156700000|2020-04-06 07:05:00|101377.4|101327.4|101378.8|101328.8|101402|101352|101315|101265|1787
1586157000000|2020-04-06 07:10:00|101388.6|101316.9|101337|101287|101391.5|101328.5|101280.4|101230.4|1838
1586157300000|2020-04-06 07:15:00|101352.8|101272.6|101322.2|101272.2|101380|101313.2|101282|101223|1832
1586157600000|2020-04-06 07:20:00|101322.1|101272.1|101433.2|101383.2|101457.3|101404.2|101320.7|101263.6|1825
1586157900000|2020-04-06 07:25:00|101433.8|101383.8|101299.9|101249.9|101442.5|101383.8|101296.8|101236.3|1659
1586158200000|2020-04-06 07:30:00|101299.4|101249.4|101252.6|101162.1|101378.4|101299.9|101182.8|101116.3|1934
1586158500000|2020-04-06 07:35:00|101251.2|101161.8|101330.8|101280.8|101359.1|101282.2|101214.9|101137.3|2103
1586158800000|2020-04-06 07:40:00|101330.6|101280.6|101304.7|101198.7|101441.8|101368|101274.1|101163.4|2096
1586159100000|2020-04-06 07:45:00|101307.1|101201.1|101228.3|101178.3|101328.1|101233.8|101187.6|101082.7|2004
1586159400000|2020-04-06 07:50:00|101227.3|101177.3|101296.4|101181.4|101499.8|101384.8|101167.4|101098.7|2028
1586159700000|2020-04-06 07:55:00|101297.2|101182.2|101460.8|101363.3|101565.7|101479.4|101276.3|101169.6|2130
1586160000000|2020-04-06 08:00:00|101460.5|101363.1|101584.2|101534.2|101647.5|101565.7|101457.2|101358.4|2236
1586160300000|2020-04-06 08:05:00|101595|101522|101744.2|101641|101762.9|101700.1|101591.2|101512.7|1942
1586160600000|2020-04-06 08:10:00|101745.8|101642.9|101717.3|101614.7|101928.7|101832.5|101672.1|101562.1|2088
1586160900000|2020-04-06 08:15:00|101707|101614.5|101554.2|101481.8|101871.4|101781.8|101524.2|101419.9|2127
1586161200000|2020-04-06 08:20:00|101552.6|101481|101613.8|101563.8|101742.9|101627.9|101541.3|101476.4|1952
1586161500000|2020-04-06 08:25:00|101613.3|101563.3|101603|101509.8|101635.1|101566.4|101562.1|101483|1932
1586161800000|2020-04-06 08:30:00|101607.9|101506.2|101709|101659|101773.4|101675.5|101550.5|101474.4|2225
1586162100000|2020-04-06 08:35:00|101712.1|101662.1|101753.1|101668.8|101820.5|101739.1|101622.3|101526.1|2303
1586162400000|2020-04-06 08:40:00|101754.6|101668.5|101780.7|101691.2|101784.9|101713.8|101665.3|101582.2|2128
1586162700000|2020-04-06 08:45:00|101780.5|101690.9|101738.4|101688.4|101793|101732.8|101703.8|101621|2038
1586163000000|2020-04-06 08:50:00|101738.3|101688.3|101896.7|101810.4|101919.2|101839.7|101713.9|101648|2118
1586163300000|2020-04-06 08:55:00|101896|101811.4|101808.1|101716.3|101897.6|101816.3|101746.5|101648.6|2314
1586163600000|2020-04-06 09:00:00|101811|101715.7|101696.9|101596.2|101823.1|101732.8|101688.5|101590|2205
1586163900000|2020-04-06 09:05:00|101692|101596.6|101748.6|101661.4|101780.6|101699.6|101629.9|101540.1|2203
1586164200000|2020-04-06 09:10:00|101752.3|101660.3|101637.3|101548.3|101780.2|101694.4|101634.1|101548.3|2116
1586164500000|2020-04-06 09:15:00|101637.8|101550.1|101718.9|101629.3|101722.7|101629.3|101563.2|101466.5|2171
1586164800000|2020-04-06 09:20:00|101718|101630.9|101602.9|101516.1|101762.5|101673.2|101588.6|101498.7|2201
1586165100000|2020-04-06 09:25:00|101599.6|101516.2|101592.1|101512.9|101627.4|101549.6|101512.3|101431.5|2193
1586165400000|2020-04-06 09:30:00|101592.7|101511.8|101707.7|101634.3|101828.3|101734|101578.1|101488.1|2286
1586165700000|2020-04-06 09:35:00|101708.1|101637.5|101731.5|101641.1|101784.6|101686.5|101630.7|101520.9|2184
1586166000000|2020-04-06 09:40:00|101730|101641.4|101618.9|101530.2|101776.7|101683.5|101609.2|101513.5|2081
1586166300000|2020-04-06 09:45:00|101617.3|101530.4|101642.9|101541.2|101657.2|101549.4|101548.9|101450.3|2037
1586166600000|2020-04-06 09:50:00|101643.9|101540.2|101569.7|101483.7|101643.9|101546.7|101441.4|101369.2|1993
1586166900000|2020-04-06 09:55:00|101569.5|101476|101653.8|101567|101759.8|101679.6|101555|101466.5|2062
1586167200000|2020-04-06 10:00:00|101655.6|101565.3|101602.1|101520.4|101723.3|101643.3|101491.2|101383.5|2104
1586167500000|2020-04-06 10:05:00|101603.2|101521.8|101634.8|101543.5|101721.9|101644.2|101603.2|101495.4|1998
1586167800000|2020-04-06 10:10:00|101632.2|101539.5|101621.2|101530|101655.3|101565.3|101532.1|101421.4|1990
1586168100000|2020-04-06 10:15:00|101618.8|101532.8|101588.5|101510.6|101719.1|101637.5|101577.4|101510.6|2045
1586168400000|2020-04-06 10:20:00|101592.7|101518|101769.3|101681.2|101771.8|101705.2|101560.7|101453.2|2184
1586168700000|2020-04-06 10:25:00|101769.4|101685|101878.3|101780.4|101883.3|101813.5|101765.1|101683.6|1872
1586169000000|2020-04-06 10:30:00|101878.4|101777.2|101701.7|101614.6|101884.9|101786.6|101655.9|101566.6|1977
1586169300000|2020-04-06 10:35:00|101701.8|101614.7|101777.8|101685.4|101845|101745.9|101686.3|101592.8|1762
1586169600000|2020-04-06 10:40:00|101777.2|101687|101805.7|101730.5|101812.2|101757.6|101716.1|101641.3|1910
1586169900000|2020-04-06 10:45:00|101806.2|101730.6|101877.1|101796.3|101892.5|101807.6|101737.3|101659.4|1853
1586170200000|2020-04-06 10:50:00|101874.9|101797|101861.3|101786.6|101876.7|101803.1|101774.4|101690|2074
1586170500000|2020-04-06 10:55:00|101859.4|101786.4|101850.5|101770.4|101863.5|101796.2|101768.9|101708.8|1997
1586170800000|2020-04-06 11:00:00|101851.1|101769.4|101830.8|101742.1|101862.8|101779.2|101755.6|101695.8|1887
1586171100000|2020-04-06 11:05:00|101830.5|101743.4|101824.9|101747.9|101890.1|101797|101782.5|101668.6|1526
1586171400000|2020-04-06 11:10:00|101826.6|101750.9|101740|101648.7|101878.7|101787.9|101706.8|101591.8|1622
1586171700000|2020-04-06 11:15:00|101740.5|101646.9|101649.9|101558.9|101747.9|101649.6|101566.5|101486.2|2025
1586172000000|2020-04-06 11:20:00|101647.4|101559.3|101615.7|101545.3|101695|101601.4|101596.3|101517.6|1992
1586172300000|2020-04-06 11:25:00|101613.4|101542.4|101733.8|101634.3|101822.9|101713.3|101594.3|101526.6|1955
1586172600000|2020-04-06 11:30:00|101734|101633.1|101808|101712.6|101829.7|101737.5|101717.2|101616.4|1880
1586172900000|2020-04-06 11:35:00|101806.5|101715.8|101769.3|101691.8|101989.3|101895|101747.4|101642.1|2185
1586173200000|2020-04-06 11:40:00|101767.8|101688.6|101717.6|101620.7|101831.3|101740.2|101681.3|101580.5|2160
1586173500000|2020-04-06 11:45:00|101717.2|101615.3|101646.6|101547.6|101731.3|101635.6|101568.3|101489.2|2067
1586173800000|2020-04-06 11:50:00|101645.8|101547.8|101752.6|101654.5|101786.8|101688.8|101605.5|101525.5|2020
1586174100000|2020-04-06 11:55:00|101752.8|101654.8|101848.4|101747.6|101894.6|101779.6|101642.5|101553.5|2092
1586174400000|2020-04-06 12:00:00|101848.1|101744.6|101566|101482.2|101855.5|101760.3|101529.3|101456.8|2259
1586174700000|2020-04-06 12:05:00|101565.3|101483.2|101679.7|101593.2|101779.8|101675.4|101564.5|101482|2198
1586175000000|2020-04-06 12:10:00|101680.5|101589.6|101791.7|101704.4|101902.3|101806.2|101668.9|101582.9|2292
1586175300000|2020-04-06 12:15:00|101791|101702.3|101678.4|101607.2|101797.4|101709.2|101582.2|101514.1|2101
1586175600000|2020-04-06 12:20:00|101672.2|101622.2|101679.2|101629.2|101720.3|101658.3|101582|101532|2032
1586175900000|2020-04-06 12:25:00|101678|101628|101705.5|101655.5|101732|101676.5|101678|101616.5|1907
1586176200000|2020-04-06 12:30:00|101705.4|101655.4|101669|101619|101719.6|101663.3|101653.8|101593.7|2092
1586176500000|2020-04-06 12:35:00|101669.1|101619.1|101706.3|101656.3|101736|101669.5|101661.9|101601.1|2129
1586176800000|2020-04-06 12:40:00|101706.6|101656.6|101715.4|101665.4|101727.1|101671.3|101673|101612.5|2111
1586177100000|2020-04-06 12:45:00|101717.5|101667.5|101680|101630|101830.9|101774.5|101646|101584.4|2002
1586177400000|2020-04-06 12:50:00|101680.1|101630.1|101697.1|101616.5|101714.9|101651.4|101634.5|101560.8|1830
1586177700000|2020-04-06 12:55:00|101696.4|101618.3|101562.7|101512.7|101717.3|101641.7|101562.7|101512.7|2046
1586178000000|2020-04-06 13:00:00|101577.5|101502|101530.3|101480.3|101617.9|101567.9|101522.4|101466.8|1797
1586178300000|2020-04-06 13:05:00|101530.2|101480.2|101532.1|101452.3|101537|101483.9|101444.5|101369.9|2088
1586178600000|2020-04-06 13:10:00|101531.1|101455|101551.8|101501.8|101576.7|101503|101417.3|101351|1870
1586178900000|2020-04-06 13:15:00|101552.1|101502.1|101579.6|101529.6|101629|101548.4|101485.6|101414.9|1706
1586179200000|2020-04-06 13:20:00|101584|101534|101609.7|101559.7|101784.6|101692.4|101567.4|101498.4|1888
1586179500000|2020-04-06 13:25:00|101609|101559|101677.2|101627.2|101732.7|101643.3|101608.8|101550|1929
1586179800000|2020-04-06 13:30:00|101687.4|101605.7|101829|101779|101906.3|101844.4|101668.6|101605.7|2096
1586180100000|2020-04-06 13:35:00|101828.2|101778.2|101934.7|101884.7|102012.3|101937.2|101762.6|101697|2103
1586180400000|2020-04-06 13:40:00|101936.2|101886.2|101819.4|101769.4|101954.1|101886.2|101749.1|101691.5|1791
1586180700000|2020-04-06 13:45:00|101818.8|101768.8|101647.7|101561.3|101877.5|101813.9|101569.4|101513.2|2124
1586181000000|2020-04-06 13:50:00|101645|101563.3|101475.8|101425.8|101646.1|101573.1|101432.8|101382.8|2010
1586181300000|2020-04-06 13:55:00|101475.6|101425.6|101456|101406|101621.3|101549|101453.4|101393.8|1821
1586181600000|2020-04-06 14:00:00|101457.5|101385|101549.6|101466.8|101680.4|101620.9|101449.5|101384.8|1909
1586181900000|2020-04-06 14:05:00|101553.4|101447.8|101720|101640|101744.7|101680|101544.4|101446|1972
1586182200000|2020-04-06 14:10:00|101722.5|101639.7|101501.7|101451.7|101730|101665.9|101461.6|101381.1|1948
1586182500000|2020-04-06 14:15:00|101508.3|101436.6|101548.7|101498.7|101598.6|101525.6|101462.7|101391.3|1874
1586182800000|2020-04-06 14:20:00|101547.7|101497.7|101542.4|101469.8|101567.9|101502.1|101434.3|101351.4|1856
1586183100000|2020-04-06 14:25:00|101541.6|101464.7|101631.3|101581.3|101663.4|101607.8|101534.4|101463.4|1726
1586183400000|2020-04-06 14:30:00|101632.4|101582.4|101611.2|101561.2|101649.1|101599.1|101570.9|101504.6|1783
1586183700000|2020-04-06 14:35:00|101610.7|101560.7|101585.3|101513.3|101652.8|101601.1|101569|101481.8|1876
1586184000000|2020-04-06 14:40:00|101586.2|101510.6|101695.4|101645.4|101717.7|101658.1|101571.7|101504.1|1694
1586184300000|2020-04-06 14:45:00|101690.7|101640.7|101697.6|101647.6|101741.4|101691.4|101683.7|101633.7|1831
1586184600000|2020-04-06 14:50:00|101694.8|101644.8|101678.7|101628.7|101734|101684|101668.2|101608.9|1846
1586184900000|2020-04-06 14:55:00|101676.5|101626.5|101703.4|101653.4|101804.8|101754.8|101652.1|101584.1|2112
1586185200000|2020-04-06 15:00:00|101691.7|101641.7|101601.9|101531.5|101716.9|101666.9|101562.8|101505.4|2125
1586185500000|2020-04-06 15:05:00|101602.3|101531.4|101522.9|101449.5|101613.4|101563.4|101511.5|101449.5|1888
1586185800000|2020-04-06 15:10:00|101527.6|101455.8|101518.9|101468.9|101589.7|101539.7|101485.4|101422|1911
1586186100000|2020-04-06 15:15:00|101528.2|101454.5|101505.8|101455.8|101542.4|101492.1|101486.5|101430.7|1637
1586186400000|2020-04-06 15:20:00|101505.3|101455.3|101356.9|101306.9|101525.8|101475.8|101344.5|101294.5|1691
1586186700000|2020-04-06 15:25:00|101355.5|101305.5|101288.3|101214.7|101469.2|101381.3|101237.8|101176.3|1977
1586187000000|2020-04-06 15:30:00|101294|101204.2|101192.5|101102.9|101298.5|101213.6|101154.7|101068|1849
1586187300000|2020-04-06 15:35:00|101201.3|101108.3|101298.2|101210.3|101303.9|101224.2|101148|101059.1|1380
1586187600000|2020-04-06 15:40:00|101298.7|101208.6|101233.4|101135.7|101324.9|101218.1|101186.8|101104.7|1890
1586187900000|2020-04-06 15:45:00|101233.7|101135.4|101175.1|101097.9|101255.6|101171|101136.5|101081.5|1418
1586188200000|2020-04-06 15:50:00|101176.5|101095.5|101185.7|101104.2|101202.5|101137.1|101112.5|101053.2|1174
1586188500000|2020-04-06 15:55:00|101185.6|101097.4|101305.5|101215.8|101383.5|101287.7|101177.5|101077.4|1840
1586188800000|2020-04-06 16:00:00|101309|101215.4|101239.1|101156.7|101394.6|101303.9|101203.8|101115.4|1953
1586189100000|2020-04-06 16:05:00|101238.6|101156.6|101246.1|101167.6|101288.2|101217.4|101229.6|101149.1|1546
1586189400000|2020-04-06 16:10:00|101244.9|101168.7|101284.7|101209|101331|101268|101241.2|101166.2|1419
1586189700000|2020-04-06 16:15:00|101284.1|101213.5|101255.9|101179.3|101295.6|101231.3|101198.2|101131.4|1345
1586190000000|2020-04-06 16:20:00|101257.7|101178|101256.2|101206.2|101295.1|101230.6|101233.8|101176.9|1293
1586190300000|2020-04-06 16:25:00|101257.1|101207.1|101188|101138|101279.7|101207.1|101188|101127.8|1432
1586190600000|2020-04-06 16:30:00|101188.4|101138.4|101231.8|101181.8|101278.8|101206.6|101185.2|101114.5|1536
1586190900000|2020-04-06 16:35:00|101244.2|101169.8|101243.6|101193.6|101266.1|101197.6|101209|101141.3|1513
1586191200000|2020-04-06 16:40:00|101245.9|101195.9|101272.8|101199.3|101284|101217.3|101234.1|101153|1177
1586191500000|2020-04-06 16:45:00|101281.9|101195.4|101235.2|101185.2|101289.7|101217.9|101195.1|101125.4|1429
1586191800000|2020-04-06 16:50:00|101247.4|101175.4|101279.6|101229.6|101332.3|101252.9|101231.9|101172.8|1357
1586192100000|2020-04-06 16:55:00|101278.4|101228.4|101328.7|101248.5|101363.6|101286.2|101264.6|101181.1|1412
1586192400000|2020-04-06 17:00:00|101328.9|101246.7|101214.6|101138.4|101337.3|101251.4|101200.5|101136.6|1587
1586192700000|2020-04-06 17:05:00|101216.2|101137.4|101272.3|101185.7|101280.6|101198.4|101199.2|101130.1|1214
1586193000000|2020-04-06 17:10:00|101270.1|101186.2|101221.7|101171.7|101275.7|101200.3|101192.1|101130.6|1367
1586193300000|2020-04-06 17:15:00|101221.4|101171.4|101308.4|101232|101314|101244.7|101214.9|101149.2|1302
1586193600000|2020-04-06 17:20:00|101307.2|101223.6|101309.1|101223.1|101324.2|101238.9|101266.1|101201.8|1154
1586193900000|2020-04-06 17:25:00|101310.5|101221.3|101379.1|101304.3|101391.4|101311|101306.2|101218.7|1210
1586194200000|2020-04-06 17:30:00|101381.6|101301.8|101417.3|101335.1|101425.4|101341.7|101360.8|101281.1|1569
1586194500000|2020-04-06 17:35:00|101417.2|101335.4|101411.3|101314.1|101426.3|101354|101362.2|101273.4|1232
1586194800000|2020-04-06 17:40:00|101413.5|101318.1|101367.4|101317.4|101413.5|101348.1|101361|101273.6|1038
1586195100000|2020-04-06 17:45:00|101366.9|101316.9|101337.3|101287.3|101396.7|101332.9|101330.8|101266.3|1021
1586195400000|2020-04-06 17:50:00|101336|101286|101312.4|101262.4|101371.9|101298.7|101306|101228.6|919
1586195700000|2020-04-06 17:55:00|101310.2|101260.2|101324.8|101234.6|101358.3|101266.2|101283.6|101205.4|1206
1586196000000|2020-04-06 18:00:00|101326|101234|101345.1|101254.6|101354.2|101270|101314.8|101219.5|994
1586196300000|2020-04-06 18:05:00|101344.6|101254.3|101330.5|101252.6|101349.9|101262|101302.5|101224.1|766
1586196600000|2020-04-06 18:10:00|101330.8|101252.9|101337.7|101254.5|101343.1|101261.7|101292.4|101204.9|893
1586196900000|2020-04-06 18:15:00|101336.1|101251.6|101391.9|101302.9|101430.2|101341.9|101334.6|101247.9|1218
1586197200000|2020-04-06 18:20:00|101393|101301.5|101373.3|101293.6|101432.5|101339.5|101355.3|101273.4|1407
1586197500000|2020-04-06 18:25:00|101373.4|101293.8|101338.8|101253.6|101386.4|101313.4|101319.4|101245.4|1292
1586197800000|2020-04-06 18:30:00|101339|101253.8|101308.7|101225.9|101341.5|101254.5|101283|101216.2|1249
1586198100000|2020-04-06 18:35:00|101311|101224|101312.5|101219.3|101327.8|101249.5|101276.8|101204.4|1183
1586198400000|2020-04-06 18:40:00|101310.7|101220.6|101297.5|101218.7|101342|101251.8|101293.7|101204.2|1139
1586198700000|2020-04-06 18:45:00|101302.5|101216.2|101286.5|101195.7|101330.8|101239|101273.1|101190.7|1165
1586199000000|2020-04-06 18:50:00|101292.4|101194.7|101297.8|101212.9|101313.1|101231.8|101271.1|101192.7|1195
1586199300000|2020-04-06 18:55:00|101297.5|101212.6|101313.5|101235.8|101323.3|101255.9|101252.8|101185.3|1431
1586199600000|2020-04-06 19:00:00|101298.5|101248.5|101331.5|101246.3|101347.2|101255.8|101285.3|101219.6|1223
1586199900000|2020-04-06 19:05:00|101330.1|101247.5|101320.7|101217.3|101349.3|101261.9|101282.5|101210.9|1072
1586200200000|2020-04-06 19:10:00|101320.6|101217.2|101351.4|101263.2|101439.4|101364.3|101314.7|101216.4|1648
1586200500000|2020-04-06 19:15:00|101348.1|101265.8|101386.2|101304.2|101427.4|101336.5|101324.7|101261.8|1961
1586200800000|2020-04-06 19:20:00|101392.8|101302.1|101344.6|101272.1|101433.3|101363.2|101331.6|101271.9|1709
1586201100000|2020-04-06 19:25:00|101333|101283|101307.3|101232.8|101356|101287.1|101283.9|101219.3|1458
1586201400000|2020-04-06 19:30:00|101308.6|101229.7|101311.4|101240.9|101339.6|101266.4|101261.9|101194.3|1371
1586201700000|2020-04-06 19:35:00|101313.8|101237|101287.4|101213.5|101339.2|101267.4|101257.9|101179.7|1598
1586202000000|2020-04-06 19:40:00|101290.7|101210.3|101294.2|101216.3|101323|101230.1|101266.1|101190.5|1386
1586202300000|2020-04-06 19:45:00|101293.5|101216.4|101315.7|101227.6|101357.4|101274.8|101289.3|101212.2|1664
1586202600000|2020-04-06 19:50:00|101313.9|101228.3|101225.7|101154.6|101316.3|101237.9|101210.1|101146.3|1674
1586202900000|2020-04-06 19:55:00|101214.5|101164.5|101163.6|101113.6|101256.4|101179.8|101159.9|101096.3|1467
1586203200000|2020-04-06 20:00:00|101177.9|101100.6|101089.7|101039.7|101190.2|101128.7|101086.6|100993.5|1675
1586203500000|2020-04-06 20:05:00|101093.8|101016.3|101109.6|101008|101128.6|101041|101078.4|100997.4|1237
1586203800000|2020-04-06 20:10:00|101109.4|101008.4|101120.4|101043.1|101132.8|101043.1|101098|100999.7|745
1586204100000|2020-04-06 20:15:00|101121.1|101032.8|101161.2|101073.8|101164.3|101073.8|101117.5|101023.5|889
1586204400000|2020-04-06 20:20:00|101161.5|101074|101236.8|101121.8|101254.5|101139.8|101160.7|101050.5|1622
1586204700000|2020-04-06 20:25:00|101240.6|101125.6|101286.9|101171.9|101344.4|101240.2|101231.2|101119.2|1279
1586205000000|2020-04-06 20:30:00|101292.3|101177.3|101259.2|101144.2|101297.1|101182.1|101237.6|101123.8|876
1586205300000|2020-04-06 20:35:00|101261.6|101146.6|101273.8|101158.8|101300.5|101190.2|101246.5|101131.5|730
1586205600000|2020-04-06 20:40:00|101274.1|101159.1|101255.5|101140.5|101286.4|101171.4|101238.1|101127.9|702
1586205900000|2020-04-06 20:45:00|101261.2|101146.2|101297.9|101182.9|101312.1|101197.1|101255.5|101140.5|711
1586206200000|2020-04-06 20:50:00|101297.8|101182.8|101322|101207|101339.6|101224.6|101291.7|101176.7|801
1586206500000|2020-04-06 20:55:00|101315.5|101200.5|101325.6|101210.6|101337.8|101222.8|101302.5|101187.5|782
1586206800000|2020-04-06 21:00:00|101316.8|101201.8|101384.4|101269.4|101385.7|101270.7|101316.8|101201.8|32
1586207100000|2020-04-06 21:05:00|101377.9|101262.9|101308.2|101193.2|101406.7|101291.7|101286.7|101171.7|248
1586207400000|2020-04-06 21:10:00|101308.6|101193.6|101295.2|101180.2|101377|101262|101290.2|101175.2|274
1586207700000|2020-04-06 21:15:00|101294.5|101179.5|101297.2|101182.2|101330.5|101215.5|101268.8|101153.8|176
1586208000000|2020-04-06 21:20:00|101297.4|101182.4|101292.8|101177.8|101322.2|101207.2|101258.8|101143.8|237
1586208300000|2020-04-06 21:25:00|101291.4|101176.4|101298.7|101183.7|101326.5|101211.5|101279.1|101164.1|281
1586208600000|2020-04-06 21:30:00|101299.1|101184.1|101298.7|101183.7|101340.8|101225.8|101277.2|101162.2|332
1586208900000|2020-04-06 21:35:00|101299.1|101184.1|101293.9|101178.9|101321.3|101206.3|101277.3|101162.3|327
1586209200000|2020-04-06 21:40:00|101286.8|101171.8|101300|101185|101304.1|101189.1|101265.6|101150.6|224
1586209500000|2020-04-06 21:45:00|101297.4|101182.4|101307.5|101192.5|101331.2|101216.2|101290.4|101175.4|239
1586209800000|2020-04-06 21:50:00|101308.2|101193.2|101289.3|101174.3|101312.9|101197.9|101281.5|101166.5|292
1586210100000|2020-04-06 21:55:00|101294|101179|101314.9|101199.9|101321.4|101206.4|101259.6|101144.6|358
1586210400000|2020-04-06 22:00:00|101320.2|101205.2|101318.7|101203.7|101333|101218|101282.8|101167.8|667
1586210700000|2020-04-06 22:05:00|101323|101208|101322.5|101207.5|101336|101221|101303.5|101188.5|443
1586211000000|2020-04-06 22:10:00|101320|101205|101340.1|101225.1|101350.3|101235.3|101309.7|101194.7|584
1586211300000|2020-04-06 22:15:00|101337.8|101222.8|101347.2|101232.2|101360.1|101245.1|101311.5|101196.5|520
1586211600000|2020-04-06 22:20:00|101347.1|101232.1|101370.7|101255.7|101376.8|101261.8|101342.6|101227.6|1319
1586211900000|2020-04-06 22:25:00|101366.3|101251.3|101373.4|101258.4|101377.7|101262.7|101347.9|101232.9|1066
1586212200000|2020-04-06 22:30:00|101374.3|101259.3|101353.3|101238.3|101377.6|101262.6|101343.2|101228.2|1222
1586212500000|2020-04-06 22:35:00|101353.1|101238.1|101355.2|101240.2|101372.3|101257.3|101349.2|101234.2|972
1586212800000|2020-04-06 22:40:00|101354.5|101239.5|101347.6|101232.6|101372|101257|101334.6|101219.6|1099
1586213100000|2020-04-06 22:45:00|101349|101234|101340.9|101225.9|101355.5|101240.5|101333.3|101218.3|980
1586213400000|2020-04-06 22:50:00|101342.4|101227.4|101342.9|101227.9|101367.9|101252.9|101327.9|101212.9|1271
1586213700000|2020-04-06 22:55:00|101341.2|101226.2|101352.1|101237.1|101398.1|101283.1|101269|101154|1629
1586214000000|2020-04-06 23:00:00|101352|101237|101337.2|101222.2|101376.5|101261.5|101309.8|101194.8|1977
1586214300000|2020-04-06 23:05:00|101336.3|101221.3|101350.2|101235.2|101381.3|101266.3|101312|101197|1587
1586214600000|2020-04-06 23:10:00|101354.2|101239.2|101346.3|101231.3|101395.5|101280.5|101320.8|101205.8|1695
1586214900000|2020-04-06 23:15:00|101346.9|101231.9|101326|101211|101363.1|101248.1|101298.5|101183.5|1768
1586215200000|2020-04-06 23:20:00|101326.6|101211.6|101369|101254|101389|101274|101291.4|101176.4|1645
1586215500000|2020-04-06 23:25:00|101366.2|101251.2|101379.6|101264.6|101391.5|101276.5|101363.2|101248.2|1412
1586215800000|2020-04-06 23:30:00|101379.1|101264.1|101300.6|101185.6|101388.7|101273.7|101292.4|101177.4|1309
1586216100000|2020-04-06 23:35:00|101304.1|101189.1|101325.2|101210.2|101348.9|101233.9|101292.2|101177.2|1480
1586216400000|2020-04-06 23:40:00|101325.3|101210.3|101299.8|101184.8|101350.2|101235.2|101297.8|101182.8|1321
1586216700000|2020-04-06 23:45:00|101298.7|101183.7|101299.3|101184.3|101341.4|101226.4|101292.9|101177.9|1395
1586217000000|2020-04-06 23:50:00|101299.6|101184.6|101255.5|101140.5|101318.6|101203.6|101250.1|101135.1|1004
1586217300000|2020-04-06 23:55:00|101252.8|101137.8|101277.2|101162.2|101279.1|101164.1|101228|101113|1305
1586217600000|2020-04-07 00:00:00|101276.5|101161.5|101246.1|101131.1|101278|101163|101238.8|101123.8|1347
1586217900000|2020-04-07 00:05:00|101247.7|101132.7|101271.6|101156.6|101283.6|101168.6|101235.3|101120.3|1081
1586218200000|2020-04-07 00:10:00|101274.9|101159.9|101291.3|101176.3|101299.4|101184.4|101258.4|101143.4|989
1586218500000|2020-04-07 00:15:00|101291.8|101176.8|101279.8|101164.8|101296.2|101181.2|101267.4|101152.4|1381
1586218800000|2020-04-07 00:20:00|101279|101164|101277.7|101162.7|101308.7|101193.7|101248.6|101133.6|1177
1586219100000|2020-04-07 00:25:00|101278.5|101163.5|101292.2|101177.2|101306.9|101191.9|101249.4|101134.4|1376
1586219400000|2020-04-07 00:30:00|101289.7|101174.7|101311.6|101196.6|101323.5|101208.5|101259.3|101144.3|1437
1586219700000|2020-04-07 00:35:00|101311.5|101196.5|101309.5|101194.5|101341.6|101226.6|101265.2|101150.2|1296
1586220000000|2020-04-07 00:40:00|101310.5|101195.5|101380.9|101265.9|101387.2|101272.2|101309.9|101194.9|1276
1586220300000|2020-04-07 00:45:00|101380.5|101265.5|101371.1|101256.1|101395.3|101280.3|101364.7|101249.7|1316
1586220600000|2020-04-07 00:50:00|101371.2|101256.2|101289.5|101174.5|101388.8|101273.8|101247|101154.7|1322
1586220900000|2020-04-07 00:55:00|101289.8|101174.8|101360.2|101245.2|101391.5|101276.5|101284.6|101172.8|1554
1586221200000|2020-04-07 01:00:00|101360.6|101245.6|101340.2|101232.3|101367.7|101256.6|101329.3|101217.4|1360
1586221500000|2020-04-07 01:05:00|101340.5|101232.6|101356.6|101241.6|101369.3|101258.6|101313.8|101212.2|1494
1586221800000|2020-04-07 01:10:00|101356.3|101241.3|101343.7|101228.7|101366.8|101251.8|101330.3|101220.3|1126
1586222100000|2020-04-07 01:15:00|101343.9|101228.9|101309.4|101194.4|101347.5|101236|101293.3|101178.3|1405
1586222400000|2020-04-07 01:20:00|101311.7|101196.7|101279.3|101164.3|101314.6|101201.6|101270.5|101156.8|1443
1586222700000|2020-04-07 01:25:00|101279.5|101164.5|101250.2|101147.8|101311.2|101196.2|101235.8|101133.2|1386
1586223000000|2020-04-07 01:30:00|101250.1|101143.2|101235.3|101130.3|101258.4|101147.7|101218.8|101112.5|1387
1586223300000|2020-04-07 01:35:00|101233.7|101131.2|101233.1|101120.8|101248.7|101141.2|101204.3|101099|1364
1586223600000|2020-04-07 01:40:00|101233.7|101120|101231.8|101124.2|101265.7|101159.1|101214.1|101115.6|1317
1586223900000|2020-04-07 01:45:00|101231.7|101124.1|101231.6|101116.6|101263.5|101148.5|101213.9|101107.2|1294
1586224200000|2020-04-07 01:50:00|101231.9|101116.9|101141.7|101026.7|101254.5|101139.5|101130.1|101015.1|1594
1586224500000|2020-04-07 01:55:00|101141.1|101026.1|101143.5|101028.5|101167.4|101052.4|101114|100999|1222
1586224800000|2020-04-07 02:00:00|101143.3|101028.3|101199.4|101084.4|101256.3|101148.5|101143.3|101028.3|1698
1586225100000|2020-04-07 02:05:00|101199.2|101084.2|101195.5|101080.5|101214.3|101099.3|101188.6|101073.6|1459
1586225400000|2020-04-07 02:10:00|101196.4|101081.4|101178.5|101063.5|101204.8|101089.8|101169.1|101054.1|1485
1586225700000|2020-04-07 02:15:00|101174.7|101059.7|101197.3|101082.3|101203.8|101088.8|101167.8|101052.8|1323
1586226000000|2020-04-07 02:20:00|101196.5|101081.5|101190.4|101075.4|101208.5|101093.5|101184.2|101069.2|1292
1586226300000|2020-04-07 02:25:00|101189.4|101074.4|101178.9|101063.9|101210.1|101095.1|101170.7|101055.7|1427
1586226600000|2020-04-07 02:30:00|101176.4|101061.4|101220.8|101105.8|101232.1|101117.1|101171.8|101056.8|1297
1586226900000|2020-04-07 02:35:00|101220.9|101105.9|101200.2|101085.2|101232.7|101117.7|101197.2|101082.2|1108
1586227200000|2020-04-07 02:40:00|101199.5|101084.5|101192|101077|101207.3|101092.3|101173.3|101058.3|1237
1586227500000|2020-04-07 02:45:00|101190.7|101075.7|101205.3|101090.3|101217|101102|101169.4|101054.4|1530
1586227800000|2020-04-07 02:50:00|101206|101091|101198.1|101083.1|101250.5|101135.5|101187.6|101072.6|1145
1586228100000|2020-04-07 02:55:00|101200.1|101085.1|101199.8|101084.8|101216.8|101102|101177.5|101062.5|1225
1586228400000|2020-04-07 03:00:00|101199.9|101084.9|101200|101085|101236.1|101122|101194.9|101079.9|1017
1586228700000|2020-04-07 03:05:00|101201.8|101086.8|101197|101082|101225.1|101110.1|101192.5|101077.5|1142
1586229000000|2020-04-07 03:10:00|101197.9|101082.9|101216.6|101101.6|101219.3|101104.3|101180.5|101065.5|1133
1586229300000|2020-04-07 03:15:00|101217|101102|101193|101078|101220.7|101105.7|101186.1|101071.1|1170
1586229600000|2020-04-07 03:20:00|101193.4|101078.4|101163.3|101048.3|101217.3|101102.3|101149.7|101034.7|1543
1586229900000|2020-04-07 03:25:00|101162.1|101047.1|101178.7|101063.7|101192.8|101077.8|101153.5|101038.5|1396
1586230200000|2020-04-07 03:30:00|101178.5|101063.5|101170.6|101055.6|101190.2|101075.2|101136.8|101021.8|1560
1586230500000|2020-04-07 03:35:00|101169.6|101054.6|101177.4|101062.4|101182.9|101067.9|101149.5|101034.5|1487
1586230800000|2020-04-07 03:40:00|101171.7|101056.7|101027.5|100912.5|101185.1|101070.1|100997.8|100882.8|1375
1586231100000|2020-04-07 03:45:00|101030|100915|101058.9|100943.9|101071.8|100956.8|101020.2|100905.2|1585
1586231400000|2020-04-07 03:50:00|101061.9|100946.9|101093.5|100978.5|101114.2|101002.8|101049.8|100934.8|2329
1586231700000|2020-04-07 03:55:00|101091.2|100980.2|101108.5|100993.5|101134.2|101035.4|101065.1|100950.1|1877
1586232000000|2020-04-07 04:00:00|101107.8|100992.8|101049.2|100934.2|101128.4|101013.4|101001.8|100893.7|1575
1586232300000|2020-04-07 04:05:00|101049.3|100934.3|101042.9|100927.9|101062.9|100947.9|101030.9|100915.9|1463
1586232600000|2020-04-07 04:10:00|101043.1|100928.1|101098.6|100983.6|101102.2|100987.2|101024.8|100909.8|1312
1586232900000|2020-04-07 04:15:00|101098.1|100983.1|101052|100937|101112.4|100997.4|101050.1|100935.1|1237
1586233200000|2020-04-07 04:20:00|101051.5|100936.5|101115.3|101000.3|101128|101013|101024.7|100909.7|1332
1586233500000|2020-04-07 04:25:00|101116.8|101001.8|101059.1|100944.1|101132.7|101017.7|101044.1|100929.1|1157
1586233800000|2020-04-07 04:30:00|101059.2|100944.2|101034.8|100919.8|101068.4|100953.4|101025.7|100912.1|1053
1586234100000|2020-04-07 04:35:00|101035.6|100920.6|100948.6|100833.6|101039.5|100933.7|100922.3|100807.3|1362
1586234400000|2020-04-07 04:40:00|100946.3|100831.3|100930.5|100815.5|100990.9|100876.2|100919.5|100804.5|1432
1586234700000|2020-04-07 04:45:00|100930.6|100815.6|100967.1|100852.1|101030.4|100915.4|100922.7|100807.7|1692
1586235000000|2020-04-07 04:50:00|100965|100850|100894.5|100779.5|100992.8|100877.8|100870.4|100755.4|1910
1586235300000|2020-04-07 04:55:00|100894.2|100779.2|100900.4|100785.4|100917.7|100808.1|100867.6|100761.3|1509
1586235600000|2020-04-07 05:00:00|100895.9|100789.3|100910.8|100795.8|100945.5|100838|100892.8|100781.3|1448
1586235900000|2020-04-07 05:05:00|100910.9|100795.9|100927.7|100817.7|100939.8|100828|100904.3|100789.3|1202
1586236200000|2020-04-07 05:10:00|100927|100817.8|100933.1|100825.8|100964.6|100852.4|100911|100803.4|1270
1586236500000|2020-04-07 05:15:00|100932.9|100824.9|100899.8|100784.8|100938.5|100840.9|100895.7|100783.8|1225
1586236800000|2020-04-07 05:20:00|100900.4|100791.9|100885.3|100770.3|100910.1|100797.1|100869.1|100756.8|1343
1586237100000|2020-04-07 05:25:00|100884.8|100769.8|100882.2|100767.2|100908|100805.7|100864.5|100754.7|1529
1586237400000|2020-04-07 05:30:00|100885.1|100770.1|100891.5|100780.7|100905.4|100795.9|100873.7|100763.2|1522
1586237700000|2020-04-07 05:35:00|100890.4|100782.4|100846.6|100735.8|100897.6|100789.2|100820.1|100720.7|1186
1586238000000|2020-04-07 05:40:00|100845.4|100734.6|100791.8|100676.8|100870.4|100755.6|100755.9|100640.9|1642
1586238300000|2020-04-07 05:45:00|100792.2|100677.2|100765.3|100669.9|100805.8|100690.8|100719.5|100626.6|1879
1586238600000|2020-04-07 05:50:00|100765.7|100676.2|100729.9|100633.4|100793.3|100696.3|100719.5|100624.7|1972
1586238900000|2020-04-07 05:55:00|100728.6|100632.3|100823.5|100708.5|100828.2|100730.6|100697.3|100608.4|1887
1586239200000|2020-04-07 06:00:00|100823.6|100708.6|100836.4|100745|100848.6|100750.6|100780.5|100674|1604
1586239500000|2020-04-07 06:05:00|100836.6|100744.6|100747.4|100651.1|100848.2|100766.7|100708.7|100622.2|1505
1586239800000|2020-04-07 06:10:00|100745.8|100649.9|100723.5|100614|100769|100674.4|100674.2|100575|1832
1586240100000|2020-04-07 06:15:00|100724.1|100615.4|100544.8|100434.7|100724.6|100616.3|100518.9|100413|1852
1586240400000|2020-04-07 06:20:00|100544.3|100434|100500.8|100397.9|100587.3|100472.3|100471.3|100358.1|1605
1586240700000|2020-04-07 06:25:00|100500.9|100393.3|100593.1|100499.5|100598.6|100501.1|100465.6|100379.7|1837
1586241000000|2020-04-07 06:30:00|100591.6|100498.9|100579.2|100491.9|100623.1|100533.4|100559.4|100468.1|1915
1586241300000|2020-04-07 06:35:00|100578.3|100488.7|100596.6|100514.2|100638.4|100549|100572.8|100482.8|1678
1586241600000|2020-04-07 06:40:00|100596.9|100512.8|100612.1|100539.1|100648.7|100572.7|100526.4|100450.5|1747
1586241900000|2020-04-07 06:45:00|100601.4|100551.4|100474.4|100402.6|100652.7|100589.4|100461.2|100397.7|1704
1586242200000|2020-04-07 06:50:00|100474.1|100402.9|100412.7|100341.2|100476.3|100412.9|100399|100334.6|1964
1586242500000|2020-04-07 06:55:00|100412.6|100340.9|100302.7|100230.8|100455|100381.7|100274.3|100211.7|2098
1586242800000|2020-04-07 07:00:00|100302.8|100230|100325.3|100254.2|100338.1|100268.4|100271.9|100208.3|2078
1586243100000|2020-04-07 07:05:00|100325.5|100250.3|100346.1|100275.3|100400.3|100341.9|100306.7|100245.2|1962
1586243400000|2020-04-07 07:10:00|100347.4|100271.3|100199|100149|100350|100286.7|100197.2|100147.2|2024
1586243700000|2020-04-07 07:15:00|100197.1|100147.1|100190.3|100140.3|100272.4|100216.1|100168.3|100098.9|2018
1586244000000|2020-04-07 07:20:00|100189.6|100139.6|100161.7|100111.7|100233.2|100178.4|100138.3|100077.6|1821
1586244300000|2020-04-07 07:25:00|100179.5|100104.1|100149.8|100049.5|100198.1|100140|100064|100000|1771
1586244600000|2020-04-07 07:30:00|100135.7|100058|100231.6|100181.6|100252.6|100202.6|100111.5|100031.8|1779
1586244900000|2020-04-07 07:35:00|100232.9|100182.9|100142.8|100092.8|100250.8|100200.8|100115.5|100055.7|1774
1586245200000|2020-04-07 07:40:00|100142.4|100092.4|100239.1|100189.1|100247.9|100197.9|100119.8|100069.8|1718
1586245500000|2020-04-07 07:45:00|100239.6|100189.6|100203.4|100153.4|100274.7|100224.7|100176.9|100126.9|1816
1586245800000|2020-04-07 07:50:00|100203.6|100153.6|100130.2|100080.2|100215.8|100165.8|100095.8|100045.8|1678
1586246100000|2020-04-07 07:55:00|100129.8|100079.8|100050.7|100000.7|100164.7|100114.7|100033.5|99983.5|1845
1586246400000|2020-04-07 08:00:00|100052|100002|100068.5|100018.5|100114.7|100064.7|100044.6|99987.4|1796
1586246700000|2020-04-07 08:05:00|100069.8|100019.8|100072|100022|100132.1|100082.1|100040.5|99990.5|1752
1586247000000|2020-04-07 08:10:00|100072.1|100022.1|100016.6|99966.6|100084.6|100034.6|100007|99950.5|1806
1586247300000|2020-04-07 08:15:00|100014.7|99964.7|100003.6|99953.6|100047.9|99994.7|99993.5|99943.5|1618
1586247600000|2020-04-07 08:20:00|100003.4|99953.4|100048.2|99998.2|100048.2|99998.2|99979.2|99929.2|1671
1586247900000|2020-04-07 08:25:00|100047.9|99997.9|100045.3|99995.3|100056|100006|99969.4|99909.6|1728
1586248200000|2020-04-07 08:30:00|100045.1|99995.1|100099.7|100049.7|100117.9|100067.9|100014.3|99949.1|1786
1586248500000|2020-04-07 08:35:00|100099.5|100049.5|100137.6|100087.6|100185.4|100128.4|100092.1|100042.1|1704
1586248800000|2020-04-07 08:40:00|100143|100072.4|100326.6|100238.8|100357.8|100275.7|100128.6|100066.6|1836
1586249100000|2020-04-07 08:45:00|100326.2|100240.3|100293|100243|100344.5|100272.8|100283.4|100213.8|1733
1586249400000|2020-04-07 08:50:00|100297.7|100247.7|100306.6|100256.6|100360.7|100296.8|100186.4|100125.5|1785
1586249700000|2020-04-07 08:55:00|100307.8|100257.8|100280.6|100230.6|100316.8|100259.2|100210.2|100141.5|1846
1586250000000|2020-04-07 09:00:00|100280.4|100230.4|100216.3|100166.3|100306.6|100243.4|100174|100116.8|1921
1586250300000|2020-04-07 09:05:00|100215.9|100165.9|100265.6|100215.6|100309.2|100252.7|100128.3|100065|1770
1586250600000|2020-04-07 09:10:00|100280.7|100207.4|100234.2|100155.1|100329.6|100261.1|100211.8|100137.8|1916
1586250900000|2020-04-07 09:15:00|100235.3|100153|100202.2|100177.2|100253.4|100203.4|100186.8|100106.9|1620
1586251200000|2020-04-07 09:20:00|100212.6|100162.6|100234.1|100184.1|100263.6|100204.2|100193.4|100148.1|1737
1586251500000|2020-04-07 09:25:00|100240.4|100190.4|100325.6|100251.3|100326.3|100264.2|100201.7|100145.1|1828
1586251800000|2020-04-07 09:30:00|100325.3|100252|100238.9|100188.9|100355.9|100298.6|100218.2|100159.1|1832
1586252100000|2020-04-07 09:35:00|100238.7|100188.7|100276.8|100226.8|100308.7|100257.4|100220.6|100172.4|1733
1586252400000|2020-04-07 09:40:00|100276.6|100226.6|100272.5|100198.7|100331.8|100272.1|100249.6|100193.2|1851
1586252700000|2020-04-07 09:45:00|100273.8|100197.5|100294.1|100203.4|100320.3|100252.7|100220.8|100172.9|1938
1586253000000|2020-04-07 09:50:00|100289.9|100210.5|100293.5|100217.5|100299.7|100235.8|100243.3|100174.8|1585
1586253300000|2020-04-07 09:55:00|100295.4|100215.1|100259|100185.6|100333|100283|100247.4|100185.6|1663
1586253600000|2020-04-07 10:00:00|100247.3|100197.3|100213.6|100163.6|100279.6|100215.5|100162.8|100103.4|1909
1586253900000|2020-04-07 10:05:00|100214.1|100164.1|100290.3|100240.3|100310.3|100249.7|100199.2|100142.8|1779
1586254200000|2020-04-07 10:10:00|100287.1|100237.1|100192.7|100142.7|100315.8|100244.1|100191.2|100125|1935
1586254500000|2020-04-07 10:15:00|100202.6|100131.3|100118|100033.1|100218.4|100150.1|100101|100014.5|1867
1586254800000|2020-04-07 10:20:00|100117.8|100032.7|100151.5|100081.5|100177.6|100104.7|100059.1|99996.5|1943
1586255100000|2020-04-07 10:25:00|100155.9|100078.2|100188.8|100099.6|100201.8|100122.7|100090.9|100025.1|1934
1586255400000|2020-04-07 10:30:00|100189|100099.8|100173|100080.3|100218|100149.2|100129.3|100039.8|1897
1586255700000|2020-04-07 10:35:00|100178.4|100077.1|100279.1|100199.3|100369.1|100283|100157|100070.8|1716
1586256000000|2020-04-07 10:40:00|100279.6|100197.2|100198.1|100108.9|100292.2|100209.9|100175.5|100097.8|1556
1586256300000|2020-04-07 10:45:00|100197.9|100109.3|100202.1|100130.3|100246.3|100168.9|100183.5|100104.3|1673
1586256600000|2020-04-07 10:50:00|100204|100127.7|100209|100137|100221|100152.5|100043.4|99954.4|1845
1586256900000|2020-04-07 10:55:00|100215.7|100130.7|100163.1|100113.1|100237|100149.9|100070.3|100009.2|1899
1586257200000|2020-04-07 11:00:00|100163.3|100113.3|100128.5|100078.5|100188.8|100123.3|100075.3|100020.8|1811
1586257500000|2020-04-07 11:05:00|100130.6|100080.6|100117.8|100029.1|100167.5|100083.1|100039|99978.3|1779
1586257800000|2020-04-07 11:10:00|100116.3|100028.3|100117|100040.9|100149.8|100072.5|100049.4|99978.3|1702
1586258100000|2020-04-07 11:15:00|100116.8|100041|100172.1|100097.2|100179.8|100110.4|100056.6|100011.6|1661
1586258400000|2020-04-07 11:20:00|100157.7|100107.7|100222.9|100147.5|100236.9|100164|100104|100035.3|1989
1586258700000|2020-04-07 11:25:00|100224.1|100146.8|100216|100139.2|100253.3|100173.3|100155.3|100078.4|1930
1586259000000|2020-04-07 11:30:00|100213.6|100138.7|100197.6|100122.8|100272.5|100197|100168.3|100101|2154
1586259300000|2020-04-07 11:35:00|100188.6|100138.6|100164.3|100114.3|100259.4|100183|100130.9|100080.9|1873
1586259600000|2020-04-07 11:40:00|100161.6|100111.6|100296.7|100212.6|100335.9|100275.7|100129.9|100063.4|1792
1586259900000|2020-04-07 11:45:00|100297.4|100211.2|100236.8|100156.5|100330.5|100259|100203.2|100136|1812
1586260200000|2020-04-07 11:50:00|100237|100156.2|100156.5|100073.1|100239.1|100166.7|100115|100039.9|1725
1586260500000|2020-04-07 11:55:00|100155.6|100073.5|100061.1|100011.1|100159.4|100079.4|100038.1|99972.6|1840
1586260800000|2020-04-07 12:00:00|100069.4|100019.4|100026.5|99976.5|100113.2|100041|100026.5|99969.5|1868
1586261100000|2020-04-07 12:05:00|100026.6|99976.6|100006.5|99956.5|100112.1|100049.6|99989.5|99939.5|1682
1586261400000|2020-04-07 12:10:00|100006.3|99956.3|99977|99927|100106|100021.4|99929.2|99879.2|1744
1586261700000|2020-04-07 12:15:00|99975|99925|99813.3|99763.3|100032.9|99970.6|99805.4|99746.4|1861
1586262000000|2020-04-07 12:20:00|99814.8|99764.8|99699.4|99649.4|99822.1|99772.1|99699.4|99648.7|2094
1586262300000|2020-04-07 12:25:00|99699|99649|99653.7|99603.7|99765.3|99701.2|99607|99542.4|2166
1586262600000|2020-04-07 12:30:00|99653.1|99603.1|99686|99636|99718.3|99667|99646.6|99589|2006
1586262900000|2020-04-07 12:35:00|99687.2|99637.2|99620.8|99570.8|99707.3|99645.8|99617|99567|1883
1586263200000|2020-04-07 12:40:00|99621.5|99571.5|99608.6|99558.6|99662.3|99601.7|99558.6|99508.6|1851
1586263500000|2020-04-07 12:45:00|99607.3|99557.3|99598.9|99548.9|99669|99619|99592.7|99541.3|2055
1586263800000|2020-04-07 12:50:00|99596.7|99546.7|99631|99581|99636.8|99586.8|99567.2|99504.6|2092
1586264100000|2020-04-07 12:55:00|99631.2|99581.2|99694.1|99619.6|99725.3|99668.2|99620.6|99570.6|1977
1586264400000|2020-04-07 13:00:00|99679.3|99629.3|99679.6|99629.6|99729.9|99671|99654.4|99593.3|1862
1586264700000|2020-04-07 13:05:00|99678.6|99628.6|99699.1|99649.1|99812.1|99762.1|99663.1|99601.3|1801
1586265000000|2020-04-07 13:10:00|99699.8|99649.8|99762.4|99712.4|99771.9|99712.4|99677.4|99621.3|1799
1586265300000|2020-04-07 13:15:00|99759.8|99709.8|99726.1|99676.1|99762.4|99712.4|99704.6|99652.9|1799
1586265600000|2020-04-07 13:20:00|99721.7|99671.7|99665.8|99588.1|99737.2|99687.2|99636.2|99566.1|1849
1586265900000|2020-04-07 13:25:00|99665.5|99593.1|99671.6|99595.6|99714.4|99650.4|99626.1|99569.6|1922
1586266200000|2020-04-07 13:30:00|99670.3|99596.2|99669.8|99619.8|99758.3|99686.5|99637.1|99586.6|2092
1586266500000|2020-04-07 13:35:00|99669.7|99619.7|99672.9|99622.9|99735.7|99672.4|99633.5|99581|2035
1586266800000|2020-04-07 13:40:00|99671.8|99621.8|99624.3|99574.3|99733.3|99676.3|99617|99568.3|2197
1586267100000|2020-04-07 13:45:00|99627.6|99577.6|99611.6|99561.6|99652.4|99602.4|99572.6|99522.6|2105
1586267400000|2020-04-07 13:50:00|99610.1|99560.1|99692.7|99642.7|99710.3|99651.4|99575|99520.2|2061
1586267700000|2020-04-07 13:55:00|99690.6|99640.6|99660.9|99580.9|99699.3|99645.9|99631.8|99563.2|1946
1586268000000|2020-04-07 14:00:00|99663.9|99579.9|99642.6|99592.6|99707.8|99646.7|99640.7|99578.1|1828
1586268300000|2020-04-07 14:05:00|99653.2|99581.2|99672.4|99595.3|99694.1|99636.6|99616.3|99551.5|1985
1586268600000|2020-04-07 14:10:00|99674.9|99604.9|99657|99607|99693.5|99632.2|99611.7|99548.8|1991
1586268900000|2020-04-07 14:15:00|99674.6|99598.3|99610.3|99560.3|99681.3|99631.3|99572.8|99499|1893
1586269200000|2020-04-07 14:20:00|99600.2|99550.2|99691.7|99641.7|99694.8|99644.6|99539.8|99480.1|2063
1586269500000|2020-04-07 14:25:00|99691|99641|99736.5|99686.5|99751.6|99690.2|99636.3|99578.6|2003
1586269800000|2020-04-07 14:30:00|99735.7|99685.7|99790.6|99740.6|99800.7|99750.7|99682.2|99610.8|2010
1586270100000|2020-04-07 14:35:00|99789.9|99739.9|99882.2|99832.2|99915.4|99851.3|99728.7|99665.8|2110
1586270400000|2020-04-07 14:40:00|99881.6|99831.6|99937.8|99887.8|99973.3|99912.4|99852.7|99795.2|1979
1586270700000|2020-04-07 14:45:00|99937.3|99887.3|99873.9|99823.9|99944.6|99894.6|99828.8|99761.8|2068
1586271000000|2020-04-07 14:50:00|99874.7|99824.7|100115.4|100065.4|100126.2|100065.4|99848.2|99783.4|2163
1586271300000|2020-04-07 14:55:00|100130.4|100058.2|100198.4|100148.4|100235.7|100185.3|100019.6|99960.6|2290
1586271600000|2020-04-07 15:00:00|100198.9|100148.9|100190.9|100140.9|100303|100251.2|100180.4|100102.1|2278
1586271900000|2020-04-07 15:05:00|100190.5|100140.5|100266|100193|100332.2|100282.2|100171.5|100116.8|2121
1586272200000|2020-04-07 15:10:00|100267.7|100185.4|100255.6|100167.5|100297.3|100236|100199.2|100141.1|2031
1586272500000|2020-04-07 15:15:00|100255.3|100172.8|100227.9|100177.9|100291.6|100208.2|100204|100105.8|1950
1586272800000|2020-04-07 15:20:00|100233.1|100183.1|100227.3|100142.2|100293.2|100243.2|100198.4|100122.2|1910
1586273100000|2020-04-07 15:25:00|100229.3|100141|100299|100204.1|100301.7|100228.1|100201.3|100122.2|1844
1586273400000|2020-04-07 15:30:00|100295.4|100204.7|100391.8|100277.2|100416.7|100314|100288.4|100194.2|1712
1586273700000|2020-04-07 15:35:00|100391.4|100281.2|100355.1|100244.4|100426.9|100326.2|100339.8|100243.5|1661
1586274000000|2020-04-07 15:40:00|100350.5|100247.8|100316.2|100223.9|100365.3|100269.4|100292.6|100202.5|1754
1586274300000|2020-04-07 15:45:00|100317.4|100227.5|100341.2|100236.5|100418.6|100321.9|100285.2|100203.1|1692
1586274600000|2020-04-07 15:50:00|100339.2|100238.3|100425.1|100325.8|100434.6|100338.2|100307.5|100217|1685
1586274900000|2020-04-07 15:55:00|100423.2|100327.9|100393.2|100294.8|100456.9|100367.2|100352.3|100267.1|1731
1586275200000|2020-04-07 16:00:00|100390.1|100297.7|100383.8|100333.8|100406.1|100338.7|100299.3|100239.4|1848
1586275500000|2020-04-07 16:05:00|100383.3|100333.3|100315.9|100227.1|100391.4|100335.7|100294.3|100223.9|1538
1586275800000|2020-04-07 16:10:00|100317|100231|100387.2|100313.3|100393.5|100332.3|100294.2|100217.8|1471
1586276100000|2020-04-07 16:15:00|100391.8|100316.8|100228.3|100140.7|100391.8|100329.8|100224.7|100140|1542
1586276400000|2020-04-07 16:20:00|100228.4|100139.4|100174.4|100097.2|100230.3|100149.8|100146.9|100074.7|1655
1586276700000|2020-04-07 16:25:00|100173.9|100098.9|100130.6|100059.4|100244.7|100167.9|100117|100056.1|1530
1586277000000|2020-04-07 16:30:00|100130.8|100059.6|100132.8|100061.4|100166.8|100081.1|100078.5|100016.5|1957
1586277300000|2020-04-07 16:35:00|100133.7|100060.5|100130.6|100080.6|100153.7|100089.8|100100.2|100035.8|1383
1586277600000|2020-04-07 16:40:00|100131.4|100081.4|100080.2|100030.2|100172.8|100109.2|100072.1|100022.1|1332
1586277900000|2020-04-07 16:45:00|100080.5|100030.5|100049.2|99999.2|100111.2|100060.2|100037.6|99978.2|1467
1586278200000|2020-04-07 16:50:00|100050.7|100000.7|100171.9|100121.9|100184.7|100122.9|100041.5|99989.9|1637
1586278500000|2020-04-07 16:55:00|100185|100105.4|100223.8|100146.8|100232.6|100169|100099.1|100030.3|1777
1586278800000|2020-04-07 17:00:00|100209.7|100159.7|100252.2|100163.6|100264.7|100188.1|100207.2|100101.5|1562
1586279100000|2020-04-07 17:05:00|100251.9|100164.3|100274.4|100224.4|100293|100229.9|100229.6|100148.1|1711
1586279400000|2020-04-07 17:10:00|100274.1|100224.1|100300.2|100219.6|100399|100308.7|100264.1|100200.1|1365
1586279700000|2020-04-07 17:15:00|100303.6|100222.2|100347.7|100272.2|100369.4|100300|100303.1|100213|1661
1586280000000|2020-04-07 17:20:00|100348|100272.8|100427.6|100353.4|100450.2|100369.4|100347.3|100272.4|1434
1586280300000|2020-04-07 17:25:00|100426|100354.5|100429|100352.1|100444.5|100376.7|100400.8|100331.8|1528
1586280600000|2020-04-07 17:30:00|100431.5|100351.3|100484.9|100434.9|100503.1|100434.9|100423.9|100351.3|1265
1586280900000|2020-04-07 17:35:00|100484.5|100434.5|100448.6|100358|100498.4|100437.2|100430.1|100353.8|1283
1586281200000|2020-04-07 17:40:00|100448.3|100360.1|100477.5|100394.6|100493.7|100409.8|100435.1|100356.5|1273
1586281500000|2020-04-07 17:45:00|100477.2|100395.3|100299.1|100249.1|100485.8|100400.9|100299|100227.8|1273
1586281800000|2020-04-07 17:50:00|100298.8|100248.8|100255.9|100205.9|100336.7|100259|100235|100179.7|1422
1586282100000|2020-04-07 17:55:00|100265.6|100194.2|100228.7|100178.7|100270.2|100207.6|100203.8|100127.9|1905
1586282400000|2020-04-07 18:00:00|100237.7|100155.5|100231.3|100181.3|100248.6|100190.7|100206.3|100149.4|1462
1586282700000|2020-04-07 18:05:00|100231.2|100181.2|100239.3|100189.3|100256.1|100192.8|100219.1|100155.5|1590
1586283000000|2020-04-07 18:10:00|100249.1|100179.1|100263.1|100179.6|100312.5|100211.7|100220.8|100163.8|1530
1586283300000|2020-04-07 18:15:00|100263|100179.1|100394.4|100309.8|100401.3|100316.8|100244|100165.6|1964
1586283600000|2020-04-07 18:20:00|100395.9|100311.5|100384.8|100305|100419.2|100340.3|100349.8|100275|1836
1586283900000|2020-04-07 18:25:00|100385.2|100304.4|100381.8|100307.5|100414|100347.5|100352.5|100280.2|1346
1586284200000|2020-04-07 18:30:00|100390|100299.5|100384|100307.5|100392.3|100326.3|100355.2|100271.6|1411
1586284500000|2020-04-07 18:35:00|100384.4|100307.7|100345.6|100295.6|100387.1|100323.9|100321.2|100260.5|1462
1586284800000|2020-04-07 18:40:00|100345.7|100295.7|100386.3|100336.3|100394.8|100344.8|100317.8|100267.8|1309
1586285100000|2020-04-07 18:45:00|100384.7|100334.7|100363.7|100313.7|100388.1|100338.1|100332.5|100282.5|1205
1586285400000|2020-04-07 18:50:00|100363.4|100313.4|100403.8|100353.8|100426.2|100375.5|100356.7|100306.7|1129
1586285700000|2020-04-07 18:55:00|100403.5|100353.5|100395.9|100345.9|100405.3|100355.3|100364.9|100314.9|1229
1586286000000|2020-04-07 19:00:00|100396.8|100346.8|100387.9|100317.9|100404.1|100354.1|100321.3|100268.8|1516
1586286300000|2020-04-07 19:05:00|100377.7|100327.7|100370.2|100320.2|100392.3|100342.3|100339.7|100274.2|1117
1586286600000|2020-04-07 19:10:00|100371.1|100321.1|100372.9|100322.9|100396.9|100346.9|100351|100292.4|1092
1586286900000|2020-04-07 19:15:00|100371.6|100321.6|100391.9|100341.9|100391.9|100341.9|100349.9|100279.8|933
1586287200000|2020-04-07 19:20:00|100392|100342|100390.1|100340.1|100404.5|100348.3|100367.5|100306.1|1009
1586287500000|2020-04-07 19:25:00|100390.3|100340.3|100396.5|100346.5|100398.1|100348.1|100366.9|100295.8|1138
1586287800000|2020-04-07 19:30:00|100396.4|100346.4|100384.3|100334.3|100404.4|100350.7|100373.6|100310.2|1062
1586288100000|2020-04-07 19:35:00|100385.5|100335.5|100351.5|100301.5|100400.1|100341.9|100340.3|100271.5|1245
1586288400000|2020-04-07 19:40:00|100361.9|100290.8|100407|100327.9|100429.7|100369.2|100346|100280.2|1323
1586288700000|2020-04-07 19:45:00|100406.3|100328|100344.9|100229.9|100413.4|100331.7|100336.1|100229.7|1217
1586289000000|2020-04-07 19:50:00|100339.3|100231.3|100332.8|100232.7|100349.9|100244.1|100307.8|100213.2|1529
1586289300000|2020-04-07 19:55:00|100332.7|100232.3|100581.3|100480.6|100585.9|100480.7|100320.1|100225.6|1096
1586289600000|2020-04-07 20:00:00|100584.5|100480.2|100383|100281.4|100589|100485.6|100339.9|100237.9|979
1586289900000|2020-04-07 20:05:00|100382.8|100281.3|100477.1|100388.8|100490.1|100403.5|100367.6|100276.2|1057
1586290200000|2020-04-07 20:10:00|100477|100388.4|100447.5|100356.7|100486.5|100395.4|100431.8|100343.3|964
1586290500000|2020-04-07 20:15:00|100447.6|100356.9|100450.3|100360.8|100461.2|100366.2|100425.7|100342.1|676
1586290800000|2020-04-07 20:20:00|100449.9|100360.5|100451.3|100345.8|100465|100365.7|100426.5|100329.4|605
1586291100000|2020-04-07 20:25:00|100455|100344.4|100540.8|100429.1|100546.7|100434.3|100441.7|100342.8|295
1586291400000|2020-04-07 20:30:00|100547|100432|100536|100422|100547|100432|100501|100386|1066
1586291700000|2020-04-07 20:35:00|100535|100420|100550|100434|100566|100451|100528|100417|1082
1586292000000|2020-04-07 20:40:00|100550|100435|100550|100435|100554|100439|100531|100416|875
1586292300000|2020-04-07 20:45:00|100550|100435|100578|100463|100589|100474|100526|100411|2050
1586292600000|2020-04-07 20:50:00|100577|100462|100592|100478|100615|100500|100549|100434|1238
1586292900000|2020-04-07 20:55:00|100593|100478|100541|100426|100605|100490|100541|100426|734
1586293200000|2020-04-07 21:00:00|100542|100427|100549|100434|100624|100509|100535|100420|61
1586293500000|2020-04-07 21:05:00|100545|100430|100589|100474|100650|100535|100489|100374|484
1586293800000|2020-04-07 21:10:00|100597|100482|100593|100478|100624|100509|100534|100419|247
1586294100000|2020-04-07 21:15:00|100588|100473|100575|100460|100661|100546|100541|100426|243
1586294400000|2020-04-07 21:20:00|100600|100484|100571|100456|100621|100506|100542|100427|227
1586294700000|2020-04-07 21:25:00|100599|100484|100611|100496|100653|100538|100538|100424|254
1586295000000|2020-04-07 21:30:00|100608|100492|100610|100495|100711|100596|100535|100420|342
1586295300000|2020-04-07 21:35:00|100612|100498|100589|100474|100631|100516|100556|100441|321
1586295600000|2020-04-07 21:40:00|100607|100492|100594|100479|100624|100509|100559|100444|267
1586295900000|2020-04-07 21:45:00|100596|100482|100589|100474|100696|100581|100572|100457|364
1586296200000|2020-04-07 21:50:00|100600|100485|100624|100509|100678|100564|100578|100463|361
1586296500000|2020-04-07 21:55:00|100614|100499|100648|100532|100686|100571|100614|100499|267
1586296800000|2020-04-07 22:00:00|100651|100536|100618|100503|100662|100547|100606|100491|1373
1586297100000|2020-04-07 22:05:00|100616|100501|100580|100465|100626|100512|100551|100436|1186
1586297400000|2020-04-07 22:10:00|100579|100464|100575|100460|100591|100476|100558|100443|1001
1586297700000|2020-04-07 22:15:00|100576|100461|100562|100446|100592|100477|100557|100442|845
1586298000000|2020-04-07 22:20:00|100567|100452|100577|100462|100596|100481|100557|100442|971
1586298300000|2020-04-07 22:25:00|100578|100463|100572|100457|100590|100475|100557|100442|782
1586298600000|2020-04-07 22:30:00|100572|100457|100588|100473|100594|100479|100568|100453|917
1586298900000|2020-04-07 22:35:00|100583|100468|100582|100467|100593|100478|100570|100455|865
1586299200000|2020-04-07 22:40:00|100582|100467|100567|100452|100585|100470|100530|100414|817
1586299500000|2020-04-07 22:45:00|100563|100448|100554|100439|100576|100462|100530|100415|1296
1586299800000|2020-04-07 22:50:00|100557|100442|100477|100362|100562|100448|100438|100324|974
1586300100000|2020-04-07 22:55:00|100480|100365|100580|100465|100588|100472|100466|100351|661
1586300400000|2020-04-07 23:00:00|100558|100442|100623|100508|100626|100516|100558|100442|1132
1586300700000|2020-04-07 23:05:00|100623|100508|100610|100494|100645|100533|100595|100480|915
1586301000000|2020-04-07 23:10:00|100610|100495|100601|100486|100620|100505|100601|100486|712
1586301300000|2020-04-07 23:15:00|100602|100487|100599|100494|100622|100507|100593|100478|842
1586301600000|2020-04-07 23:20:00|100599|100495|100598|100483|100606|100496|100586|100472|710
1586301900000|2020-04-07 23:25:00|100598|100484|100580|100465|100606|100498|100577|100462|606
1586302200000|2020-04-07 23:30:00|100580|100465|100544|100429|100591|100476|100539|100424|817
1586302500000|2020-04-07 23:35:00|100544|100429|100530|100415|100548|100437|100518|100406|1006
1586302800000|2020-04-07 23:40:00|100530|100415|100531|100416|100558|100443|100521|100406|1060
1586303100000|2020-04-07 23:45:00|100530|100415|100542|100428|100549|100434|100511|100404|1032
1586303400000|2020-04-07 23:50:00|100544|100429|100531|100416|100596|100481|100522|100406|1485
1586303700000|2020-04-07 23:55:00|100529|100414|100525|100410|100538|100423|100506|100391|1135
1586304000000|2020-04-08 00:00:00|100526|100411|100544|100429|100593|100478|100526|100411|1502
1586304300000|2020-04-08 00:05:00|100544|100429|100576|100462|100587|100473|100544|100429|1133
1586304600000|2020-04-08 00:10:00|100577|100462|100569|100454|100597|100486|100549|100434|1195
1586304900000|2020-04-08 00:15:00|100578.9|100469.2|100639.5|100540.3|100649.9|100545.6|100578.4|100463.4|398
1586305200000|2020-04-08 00:20:00|100639.6|100539.6|100633.7|100523|100646.2|100546.5|100618|100511.6|1045
1586305500000|2020-04-08 00:25:00|100633.3|100526.4|100638.1|100539.2|100648.9|100550.4|100616.3|100513.9|1511
1586305800000|2020-04-08 00:30:00|100640|100535|100799|100684|100849|100734|100627|100522|1487
1586306100000|2020-04-08 00:35:00|100798|100683|100818|100704|100832|100717|100741|100626|1653
1586306400000|2020-04-08 00:40:00|100818|100703|100772|100657|100845|100730|100756|100641|1693
1586306700000|2020-04-08 00:45:00|100772|100657|100751|100636|100779|100664|100739|100624|1249
1586307000000|2020-04-08 00:50:00|100751|100636|100798|100683|100816|100702|100731|100616|1514
1586307300000|2020-04-08 00:55:00|100801|100686|100823|100708|100831|100716|100753|100638|1536
1586307600000|2020-04-08 01:00:00|100822|100707|100751|100636|100846|100732|100732|100616|1675
1586307900000|2020-04-08 01:05:00|100753|100638|100738|100623|100789|100674|100720|100605|1496
1586308200000|2020-04-08 01:10:00|100739|100624|100758|100644|100804|100689|100723|100608|1355
1586308500000|2020-04-08 01:15:00|100758|100643|100713|100598|100790|100676|100692|100581|1423
1586308800000|2020-04-08 01:20:00|100713|100598|100746|100631|100746|100631|100676|100571|979
1586309100000|2020-04-08 01:25:00|100744|100629|100726|100611|100785|100670|100680|100565|1751
1586309400000|2020-04-08 01:30:00|100727|100612|100751|100636|100808|100696|100690|100575|1698
1586309700000|2020-04-08 01:35:00|100751|100636|100789|100674|100821|100718|100743|100628|1461
1586310000000|2020-04-08 01:40:00|100789|100674|100838|100733|100847|100736|100760|100645|1668
1586310300000|2020-04-08 01:45:00|100842|100727|100809|100700|100849|100735|100808|100694|1367
1586310600000|2020-04-08 01:50:00|100810|100703|100844|100729|100846|100731|100806|100691|1274
1586310900000|2020-04-08 01:55:00|100845|100730|100846|100731|100856|100745|100830|100722|1285
1586311200000|2020-04-08 02:00:00|100847|100732|100849|100734|100867|100752|100839|100727|1298
1586311500000|2020-04-08 02:05:00|100849|100734|100858|100743|100879|100764|100833|100726|1553
1586311800000|2020-04-08 02:10:00|100848|100744|100858|100743|100864|100750|100836|100726|1071
1586312100000|2020-04-08 02:15:00|100858|100744|100890|100774|100895|100780|100842|100731|953
1586312400000|2020-04-08 02:20:00|100890|100775|100812|100697|100904|100792|100733|100624|1327
1586312700000|2020-04-08 02:25:00|100813|100698|100800|100685|100818|100703|100779|100664|1224
1586313000000|2020-04-08 02:30:00|100799|100684|100766|100651|100801|100686|100754|100642|1129
1586313300000|2020-04-08 02:35:00|100760|100645|100770|100655|100776|100664|100734|100632|1285
1586313600000|2020-04-08 02:40:00|100770|100655|100784|100669|100801|100698|100755|100641|1003
1586313900000|2020-04-08 02:45:00|100786|100671|100778|100663|100821|100716|100774|100659|1226
1586314200000|2020-04-08 02:50:00|100777|100662|100816|100701|100828|100713|100776|100661|900
1586314500000|2020-04-08 02:55:00|100817|100702|100857|100742|100875|100760|100810|100695|1390
1586314800000|2020-04-08 03:00:00|100858|100742|100862|100747|100889|100774|100827|100712|1712
1586315100000|2020-04-08 03:05:00|100867|100752|100872|100758|100899|100788|100813|100698|1707
1586315400000|2020-04-08 03:10:00|100872|100757|100889|100786|100892|100802|100842|100727|1596
1586315700000|2020-04-08 03:15:00|100884|100788|100870|100759|100900|100795|100862|100747|1272
1586316000000|2020-04-08 03:20:00|100871|100759|100869|100754|100881|100767|100845|100734|833
1586316300000|2020-04-08 03:25:00|100871|100756|100863|100748|100889|100785|100852|100737|955
1586316600000|2020-04-08 03:30:00|100862|100748|100852|100737|100873|100761|100840|100724|853
1586316900000|2020-04-08 03:35:00|100854|100739|100885|100770|100889|100787|100837|100722|760
1586317200000|2020-04-08 03:40:00|100884|100769|100899|100789|100904|100798|100872|100758|666
1586317500000|2020-04-08 03:45:00|100900|100789|100894|100782|100906|100800|100880|100765|778
1586317800000|2020-04-08 03:50:00|100894|100786|100892|100777|100904|100794|100883|100774|752
1586318100000|2020-04-08 03:55:00|100891|100779|100897|100782|100909|100813|100863|100771|1007
1586318400000|2020-04-08 04:00:00|100895.4|100786.2|100844.8|100753.3|100902|100804.7|100839.1|100728.3|797
1586318700000|2020-04-08 04:05:00|100847|100751.7|100861.7|100749.6|100874.6|100772.5|100832.5|100738.3|827
1586319000000|2020-04-08 04:10:00|100864.5|100749.5|100845|100734|100868.7|100764|100828.9|100730.4|543
1586319300000|2020-04-08 04:15:00|100842|100735|100772|100657|100852|100744|100762|100647|1173
1586319600000|2020-04-08 04:20:00|100773|100658|100810|100695|100845|100730|100770|100655|1635
1586319900000|2020-04-08 04:25:00|100812|100696|100797|100682|100822|100710|100776|100661|1124
1586320200000|2020-04-08 04:30:00|100797|100682|100818|100703|100860|100745|100782|100667|1237
1586320500000|2020-04-08 04:35:00|100818|100703|100816|100701|100844|100729|100794|100679|1288
1586320800000|2020-04-08 04:40:00|100817|100702|100821|100706|100830|100715|100798|100683|975
1586321100000|2020-04-08 04:45:00|100821|100706|100830|100715|100873|100758|100800|100685|1347
1586321400000|2020-04-08 04:50:00|100829|100714|100808|100694|100867|100753|100805|100690|1383
1586321700000|2020-04-08 04:55:00|100808|100693|100804|100689|100835|100720|100771|100656|1408
1586322000000|2020-04-08 05:00:00|100805|100690|100826|100711|100866|100752|100750|100635|1806
1586322300000|2020-04-08 05:05:00|100827|100712|100805|100695|100832|100721|100791|100676|1461
1586322600000|2020-04-08 05:10:00|100806|100697|100803|100692|100819|100716|100787|100684|894
1586322900000|2020-04-08 05:15:00|100801|100692|100743|100652|100823|100728|100743|100642|1822
1586323200000|2020-04-08 05:20:00|100743|100650|100714|100600|100799|100690|100714|100600|1888
1586323500000|2020-04-08 05:25:00|100714|100599|100698|100583|100783|100668|100684|100569|1280
1586323800000|2020-04-08 05:30:00|100706|100591|100718|100602|100726|100611|100668|100553|1282
1586324100000|2020-04-08 05:35:00|100717|100602|100713|100598|100730|100615|100692|100577|988
1586324400000|2020-04-08 05:40:00|100712|100598|100694|100579|100744|100628|100681|100575|1056
1586324700000|2020-04-08 05:45:00|100694|100579|100602|100487|100703|100594|100599|100484|1413
1586325000000|2020-04-08 05:50:00|100600|100485|100497|100387|100608|100493|100476|100378|1618
1586325300000|2020-04-08 05:55:00|100500|100386|100579|100464|100604|100489|100445|100343|2133
1586325600000|2020-04-08 06:00:00|100582|100466|100942|100827|100950|100835|100551|100436|2298
1586325900000|2020-04-08 06:05:00|100944|100829|100830|100742|100958|100846|100790|100679|2251
1586326200000|2020-04-08 06:10:00|100831|100748|100852|100750|100900|100797|100795|100699|2276
1586326500000|2020-04-08 06:15:00|100857.1|100749.8|101087.6|100973.3|101099.7|100991.2|100832.9|100733.8|1759
1586326800000|2020-04-08 06:20:00|101082.8|100970.6|101056.3|100942.5|101089.6|100983.3|100981.9|100875.7|1615
1586327100000|2020-04-08 06:25:00|101047.7|100950.3|101101.2|101008.3|101204.3|101106.3|101043.3|100937.7|2005
1586327400000|2020-04-08 06:30:00|101101.6|101008.5|100893.6|100803.5|101101.8|101013.2|100840.5|100759.6|2046
1586327700000|2020-04-08 06:35:00|100897|100802.9|100929.7|100847.1|100941.9|100857.7|100871.9|100786.8|1880
1586328000000|2020-04-08 06:40:00|100926.6|100850.2|100911.5|100818.5|100940.6|100863.6|100868.7|100770.4|1898
1586328300000|2020-04-08 06:45:00|100912|100818.6|100777.7|100703.8|100919.3|100832.6|100748.2|100681.2|1588
1586328600000|2020-04-08 06:50:00|100765.3|100715.3|100793.1|100708.7|100837.1|100755.1|100765.3|100689.3|1878
1586328900000|2020-04-08 06:55:00|100792.9|100708.8|100786.7|100714.3|100826.4|100756.2|100779.9|100698.7|1765
1586329200000|2020-04-08 07:00:00|100776.4|100726.4|100702.3|100652.3|100796|100726.4|100696.6|100646.6|2095
1586329500000|2020-04-08 07:05:00|100701.3|100651.3|100833.7|100783.7|100889.7|100811|100672.7|100622.3|2158
1586329800000|2020-04-08 07:10:00|100834.5|100784.5|100845.4|100795.4|100888|100820.1|100785.4|100735.4|1969
1586330100000|2020-04-08 07:15:00|100843|100793|101013.4|100932.2|101020.9|100941.7|100808.7|100758.7|2058
1586330400000|2020-04-08 07:20:00|101014|100931.6|101062.6|101012.6|101130.3|101069|100981.9|100906.7|2070
1586330700000|2020-04-08 07:25:00|101061.5|101011.5|101036.8|100986.8|101118.5|101056.7|100977.6|100895.2|2085
1586331000000|2020-04-08 07:30:00|101036.2|100986.2|100949.4|100874.5|101046.3|100989.7|100925.6|100841.8|2053
1586331300000|2020-04-08 07:35:00|100940|100890|100998.5|100948.5|101037.9|100976.3|100919.6|100853.2|2125
1586331600000|2020-04-08 07:40:00|100999.3|100949.3|100990.5|100940.5|101105.8|101045|100975.5|100922.6|2005
1586331900000|2020-04-08 07:45:00|100990.1|100940.1|100938.2|100888.2|101021.3|100971.3|100927.5|100857.8|1825
1586332200000|2020-04-08 07:50:00|100937.8|100887.8|100843.7|100772.1|100953|100893.4|100814.6|100755|1788
1586332500000|2020-04-08 07:55:00|100845.8|100771.5|100794.5|100713.1|100856.8|100799.4|100768.2|100672.3|1942
1586332800000|2020-04-08 08:00:00|100794.3|100719.9|100929.9|100853.6|101016.2|100922.9|100788.4|100706.6|2013
1586333100000|2020-04-08 08:05:00|100916.8|100866.8|100904.2|100817.5|100940.9|100871.8|100874.2|100797.9|1670
1586333400000|2020-04-08 08:10:00|100904.8|100816.7|100990.2|100919.2|101040.1|100967.7|100867.6|100787.7|1783
1586333700000|2020-04-08 08:15:00|100990.6|100917.9|100920.3|100870.3|100999.5|100939.1|100920.2|100861.8|1661
1586334000000|2020-04-08 08:20:00|100926.4|100876.4|100866.2|100816.2|100963.8|100904.2|100862.6|100800.1|1407
1586334300000|2020-04-08 08:25:00|100863.9|100813.9|100760|100689.2|100878.5|100826.9|100745.4|100684.4|1702
1586334600000|2020-04-08 08:30:00|100750|100700|100809.4|100759.4|100900.4|100825.9|100747.6|100686.5|1808
1586334900000|2020-04-08 08:35:00|100808.1|100758.1|101132.8|101050.1|101155.7|101100.3|100808.1|100740|2000
1586335200000|2020-04-08 08:40:00|101133|101049.9|101124.3|101074.3|101141|101077.4|101037.5|100965.2|1875
1586335500000|2020-04-08 08:45:00|101136.9|101062.7|101061.8|100986.5|101147.7|101094.1|101037.1|100974.3|1875
1586335800000|2020-04-08 08:50:00|101059.9|100986|101173.2|101098.3|101206.4|101142.4|101046.4|100984.4|1828
1586336100000|2020-04-08 08:55:00|101172.2|101097|101167.8|101117.8|101244.1|101182.5|101131.7|101042.8|1988
1586336400000|2020-04-08 09:00:00|101164.1|101114.1|101063.7|101013.7|101206.3|101150.1|101060.1|101000.7|1946
1586336700000|2020-04-08 09:05:00|101080.3|101002.9|101025.5|100937.6|101087.7|101025.3|100945.2|100876.1|2032
1586337000000|2020-04-08 09:10:00|101025.4|100938.9|101055.5|101005.5|101078.7|101028.7|101003.8|100930.5|1610
1586337300000|2020-04-08 09:15:00|101054|101004|101011.1|100961.1|101075.7|101016.9|101009.9|100954.1|1460
1586337600000|2020-04-08 09:20:00|101011.8|100961.8|100992.7|100942.7|101036.9|100976|100978.1|100921.5|1729
1586337900000|2020-04-08 09:25:00|100992.8|100942.8|100908.6|100831.1|101008.4|100958.4|100903.4|100824.1|1704
1586338200000|2020-04-08 09:30:00|100909|100834|100929.2|100879.2|100951.7|100895.7|100817.5|100763.3|1894
1586338500000|2020-04-08 09:35:00|100929.4|100879.4|100891.1|100815.7|100947.3|100887.2|100873|100813.6|1723
1586338800000|2020-04-08 09:40:00|100892.6|100818.9|100889.3|100807|100904.5|100832.4|100865|100800.8|1622
1586339100000|2020-04-08 09:45:00|100890.4|100808|100789.5|100719.2|100890.4|100828.5|100772.3|100706.4|1857
1586339400000|2020-04-08 09:50:00|100790.5|100718.8|100965.8|100878.7|100974.7|100890|100758.5|100697.3|2018
1586339700000|2020-04-08 09:55:00|100964.6|100877.7|100922|100872|100973.5|100888.1|100903.4|100828.9|1637
1586340000000|2020-04-08 10:00:00|100922.3|100872.3|100812.3|100762.3|100937.2|100887.2|100789.2|100739.2|1553
1586340300000|2020-04-08 10:05:00|100811.9|100761.9|100875.8|100825.8|100883.2|100828.5|100793|100743|1770
1586340600000|2020-04-08 10:10:00|100875.3|100825.3|100882.8|100832.8|100908.5|100844.2|100860.4|100798.8|1368
1586340900000|2020-04-08 10:15:00|100883.7|100833.7|100812.2|100762.2|100888|100838|100785.3|100719.8|1382
1586341200000|2020-04-08 10:20:00|100812|100762|100775.6|100725.6|100826.3|100776.3|100752.6|100702.6|1361
1586341500000|2020-04-08 10:25:00|100775.4|100725.4|100757.5|100707.5|100790.7|100740.7|100748.2|100689.9|1448
1586341800000|2020-04-08 10:30:00|100756|100706|100699.9|100649.9|100763.3|100713.3|100672|100611.7|1636
1586342100000|2020-04-08 10:35:00|100700.8|100650.8|100741.8|100691.8|100754.5|100695.8|100684.6|100618.7|1502
1586342400000|2020-04-08 10:40:00|100741.7|100691.7|100727.9|100677.9|100757.5|100707.5|100724.2|100671.2|1136
1586342700000|2020-04-08 10:45:00|100728.1|100678.1|100661.9|100611.9|100733.8|100683.8|100661.9|100611.9|1233
1586343000000|2020-04-08 10:50:00|100664.6|100614.6|100686.3|100614|100701.8|100622.7|100617.3|100554.3|1852
1586343300000|2020-04-08 10:55:00|100694.8|100615.7|100758.5|100679.6|100782.6|100702|100667.4|100590.2|1762
1586343600000|2020-04-08 11:00:00|100759.3|100680.4|100761.7|100686.9|100823|100762.3|100733.4|100677.7|1730
1586343900000|2020-04-08 11:05:00|100760.1|100689|100754.4|100704.4|100799|100737.6|100706.5|100656.5|1613
1586344200000|2020-04-08 11:10:00|100753.7|100703.7|100651.7|100601.7|100755.6|100705.6|100644.2|100594.2|1538
1586344500000|2020-04-08 11:15:00|100651.8|100601.8|100725.3|100675.3|100743.2|100688.1|100641.7|100589.5|1825
1586344800000|2020-04-08 11:20:00|100737.1|100666.7|100664.1|100614.1|100755.5|100698.1|100644.8|100582.5|1862
1586345100000|2020-04-08 11:25:00|100664.4|100614.4|100633.9|100583.9|100721.1|100666.3|100587.9|100527.7|1687
1586345400000|2020-04-08 11:30:00|100633.7|100583.7|100679.5|100606.5|100683.6|100618.5|100587|100516.5|1734
1586345700000|2020-04-08 11:35:00|100680.6|100604.6|100656.9|100570.2|100751.9|100681.7|100643.8|100566.8|1781
1586346000000|2020-04-08 11:40:00|100650.7|100572.5|100658.8|100587.2|100717.5|100636.8|100621.5|100561.7|1880
1586346300000|2020-04-08 11:45:00|100664.7|100584.5|100741|100656.7|100774.2|100713|100625.9|100575.9|1881
1586346600000|2020-04-08 11:50:00|100740|100658.2|100656.8|100606.8|100755.8|100672.9|100627.7|100577.7|1816
1586346900000|2020-04-08 11:55:00|100656.2|100606.2|100577.5|100527.5|100664.6|100610.5|100552.2|100487.8|1754
1586347200000|2020-04-08 12:00:00|100578.9|100528.9|100581.7|100531.7|100649.6|100570.1|100528.3|100467.1|1978
1586347500000|2020-04-08 12:05:00|100581.8|100531.8|100642|100592|100693.2|100634|100547.5|100497.5|1788
1586347800000|2020-04-08 12:10:00|100641.9|100591.9|100670.3|100588.5|100675|100619.2|100628.9|100567.1|1664
1586348100000|2020-04-08 12:15:00|100662.3|100591|100655.3|100605.3|100678.4|100622.1|100633.7|100572.7|1805
1586348400000|2020-04-08 12:20:00|100656.2|100606.2|100699.7|100649.7|100755.5|100689.6|100631.4|100565.5|1820
1586348700000|2020-04-08 12:25:00|100701.7|100651.7|100729.5|100679.5|100732.9|100682.9|100651.7|100589|1752
1586349000000|2020-04-08 12:30:00|100727.7|100677.7|100742.7|100692.7|100780.9|100717.5|100649|100598|1914
1586349300000|2020-04-08 12:35:00|100743.7|100693.7|100747.6|100697.6|100781.7|100731.7|100727.6|100674|1538
1586349600000|2020-04-08 12:40:00|100747.4|100697.4|100634.7|100584.7|100781.8|100724.9|100620.4|100548.5|1795
1586349900000|2020-04-08 12:45:00|100632.2|100582.2|100582.8|100532.8|100650.7|100593.4|100579.6|100521.6|1846
1586350200000|2020-04-08 12:50:00|100582.1|100532.1|100637.9|100587.9|100696.8|100646.8|100578|100528|1770
1586350500000|2020-04-08 12:55:00|100638.5|100588.5|100611.4|100561.4|100646.1|100596.1|100568.3|100518.3|1874
1586350800000|2020-04-08 13:00:00|100611.2|100561.2|100583.5|100533.5|100652.7|100602.7|100567.3|100517.3|1862
1586351100000|2020-04-08 13:05:00|100584|100534|100544.2|100494.2|100595.6|100545.6|100508|100458|1983
1586351400000|2020-04-08 13:10:00|100543.9|100493.9|100576.6|100526.6|100579.1|100529.1|100526.3|100468.9|1904
1586351700000|2020-04-08 13:15:00|100575.8|100525.8|100479.8|100429.8|100585.3|100535.3|100453.3|100389|2020
1586352000000|2020-04-08 13:20:00|100480.3|100430.3|100429.8|100379.8|100490.8|100432.3|100407.7|100344.6|1825
1586352300000|2020-04-08 13:25:00|100429.1|100379.1|100425.1|100375.1|100465.3|100397.9|100404.5|100339.4|1873
1586352600000|2020-04-08 13:30:00|100425.3|100375.3|100371.4|100321.4|100447.4|100397.4|100368.3|100318.3|1943
1586352900000|2020-04-08 13:35:00|100369.9|100319.9|100323.3|100273.3|100418|100368|100322.9|100272.9|1878
1586353200000|2020-04-08 13:40:00|100323.8|100273.8|100304.2|100229|100344.8|100294.8|100261.1|100209.9|1878
1586353500000|2020-04-08 13:45:00|100305.8|100227.1|100397.4|100323.7|100398.7|100338.9|100141.6|100091.6|1921
1586353800000|2020-04-08 13:50:00|100383.3|100333.3|100322.7|100272.7|100496.1|100431.8|100313.8|100256.9|1934
1586354100000|2020-04-08 13:55:00|100322.3|100272.3|100395.7|100345.7|100418.9|100359.7|100253|100203|2025
1586354400000|2020-04-08 14:00:00|100404.4|100333.8|100352|100280.3|100412.4|100353|100320.8|100262.9|1890
1586354700000|2020-04-08 14:05:00|100340.9|100290.9|100479.5|100429.5|100509.6|100446.5|100326.7|100254.1|2046
1586355000000|2020-04-08 14:10:00|100489.9|100418.5|100510.5|100432.4|100582.2|100516.1|100471.3|100404.8|2039
1586355300000|2020-04-08 14:15:00|100510.8|100432.5|100467.8|100396|100514.2|100439.2|100449.6|100368.6|1973
1586355600000|2020-04-08 14:20:00|100474.3|100395|100521.1|100436.6|100521.1|100440.2|100386.9|100326.8|2000
1586355900000|2020-04-08 14:25:00|100510.8|100436|100484.9|100434.9|100530.4|100478.3|100481.3|100420.5|1711
1586356200000|2020-04-08 14:30:00|100500.4|100418.5|100496|100446|100528.7|100476|100472|100412.7|1864
1586356500000|2020-04-08 14:35:00|100496.6|100446.6|100528.1|100478.1|100554.9|100504.9|100489.6|100439.3|1738
1586356800000|2020-04-08 14:40:00|100529|100479|100573.7|100523.7|100582.6|100532.6|100485.8|100426.2|1954
1586357100000|2020-04-08 14:45:00|100572.4|100522.4|100565.7|100515.7|100693.2|100634.1|100537.3|100486|1983
1586357400000|2020-04-08 14:50:00|100571|100496.9|100586.6|100536.6|100602.6|100541.3|100464.6|100411.3|2079
1586357700000|2020-04-08 14:55:00|100586.8|100536.8|100555.7|100483.9|100748|100667.3|100529.3|100473.7|2250
1586358000000|2020-04-08 15:00:00|100543.8|100493.8|100615.8|100544|100628.8|100565.8|100449.7|100369.6|2232
1586358300000|2020-04-08 15:05:00|100615.2|100544.3|100629.4|100556|100662.4|100601.9|100513.2|100452|2027
1586358600000|2020-04-08 15:10:00|100629|100556.2|100417.3|100367.3|100635.8|100574.8|100402.2|100342.1|1921
1586358900000|2020-04-08 15:15:00|100420.1|100370.1|100660.8|100610.8|100673.6|100613.9|100419.5|100360|2138
1586359200000|2020-04-08 15:20:00|100672.4|100598.5|100561.3|100511.3|100672.4|100610.5|100545.4|100487|1872
1586359500000|2020-04-08 15:25:00|100572.1|100501.8|100394.7|100344.7|100580.1|100517.6|100382.9|100325.6|2072
1586359800000|2020-04-08 15:30:00|100392.5|100342.5|100325.3|100275.3|100400|100343.3|100291.4|100238.1|1835
1586360100000|2020-04-08 15:35:00|100322.1|100272.1|100327.5|100277.5|100357.9|100295.2|100277.7|100216|1569
1586360400000|2020-04-08 15:40:00|100326.4|100276.4|100419.1|100345.8|100446.6|100386.5|100321.1|100254.6|1677
1586360700000|2020-04-08 15:45:00|100419.4|100345.7|100450.3|100400.3|100474.2|100410.5|100401.6|100334.5|1352
1586361000000|2020-04-08 15:50:00|100449.8|100399.8|100517.2|100467.2|100557.6|100491.5|100449.3|100381.7|1469
1586361300000|2020-04-08 15:55:00|100515.6|100465.6|100599.5|100549.5|100650.7|100588.8|100509.5|100446.2|1592
1586361600000|2020-04-08 16:00:00|100599.8|100549.8|100580.9|100530.9|100613.2|100553.9|100541.8|100480.4|1554
1586361900000|2020-04-08 16:05:00|100580.2|100530.2|100628.7|100578.7|100671.3|100611.1|100578.6|100515.2|1407
1586362200000|2020-04-08 16:10:00|100628.6|100578.6|100650.9|100600.9|100709.4|100645.3|100626.6|100565.9|1686
1586362500000|2020-04-08 16:15:00|100650.8|100600.8|100727.3|100653.8|100735.6|100672.4|100644.5|100583.7|1471
1586362800000|2020-04-08 16:20:00|100726.3|100654|100685.3|100609.2|100735.3|100678.8|100665.2|100605|1366
1586363100000|2020-04-08 16:25:00|100684.7|100610|100717.9|100645.6|100728.7|100658.8|100668.2|100607.1|1262
1586363400000|2020-04-08 16:30:00|100721.1|100646.9|100722.7|100672.7|100731.8|100680.3|100669.1|100602.7|1531
1586363700000|2020-04-08 16:35:00|100722.6|100672.6|100707.6|100657.6|100741.8|100685.8|100686.8|100627.1|1585
1586364000000|2020-04-08 16:40:00|100712.5|100662.5|100753.7|100703.7|100776.7|100720.8|100687.2|100617.9|1365
1586364300000|2020-04-08 16:45:00|100763.7|100693.7|100791.5|100719.3|100804.6|100747.1|100728|100662.3|1386
1586364600000|2020-04-08 16:50:00|100791.8|100718.9|100834.8|100784.8|100851.7|100797.2|100780.7|100715.5|1256
1586364900000|2020-04-08 16:55:00|100834.6|100784.6|100810.7|100760.7|100848.6|100798.6|100781|100718.7|1480
1586365200000|2020-04-08 17:00:00|100810.1|100760.1|100796.8|100746.8|100847.9|100788.9|100787.7|100734.5|1258
1586365500000|2020-04-08 17:05:00|100796.7|100746.7|100802.3|100752.3|100830.3|100766.4|100793|100733.4|1226
1586365800000|2020-04-08 17:10:00|100802.2|100752.2|100665.1|100572.3|100836.2|100770.5|100645.4|100566.8|1503
1586366100000|2020-04-08 17:15:00|100667.2|100574.1|100724.1|100633.8|100724.1|100635.1|100578.4|100515.1|1509
1586366400000|2020-04-08 17:20:00|100725.6|100635.9|100727.4|100646.7|100804.3|100738.9|100710.2|100630.9|1188
1586366700000|2020-04-08 17:25:00|100727.1|100646.2|100727.2|100649|100767.6|100674.4|100712.7|100644.8|976
1586367000000|2020-04-08 17:30:00|100726.4|100649.4|100770.8|100698.5|100776.5|100714.4|100687.6|100625.2|1188
1586367300000|2020-04-08 17:35:00|100770.4|100698.2|100727|100677|100777.5|100716.3|100723.8|100662.8|974
1586367600000|2020-04-08 17:40:00|100727.5|100677.5|100728.4|100678.4|100746.5|100683.8|100715.6|100651|1101
1586367900000|2020-04-08 17:45:00|100726.6|100676.6|100756.8|100678.5|100794.6|100721.4|100704.9|100637.2|1101
1586368200000|2020-04-08 17:50:00|100758.1|100678.2|100748.1|100698.1|100821.8|100754.7|100744.7|100675.3|985
1586368500000|2020-04-08 17:55:00|100746.4|100696.4|100760.2|100669.1|100782|100721.1|100741.3|100660.8|1310
1586368800000|2020-04-08 18:00:00|100756.9|100670|100731.3|100657.1|100772.6|100721.4|100716.7|100639.6|1448
1586369100000|2020-04-08 18:05:00|100731.5|100656.8|100691.4|100641.4|100759.3|100696.6|100690.6|100630|1391
1586369400000|2020-04-08 18:10:00|100691.2|100641.2|100596.8|100522.4|100706.5|100646.5|100582.1|100515.5|1385
1586369700000|2020-04-08 18:15:00|100582.8|100532.8|100491.1|100415.7|100600.3|100537.5|100485.3|100407.1|1843
1586370000000|2020-04-08 18:20:00|100491.2|100415.8|100546.1|100472.6|100563.9|100495.2|100464|100400.8|1395
1586370300000|2020-04-08 18:25:00|100546.4|100471.8|100537.6|100467.6|100548.4|100480.2|100512.9|100444.8|897
1586370600000|2020-04-08 18:30:00|100537.3|100467.3|100566.6|100488|100602|100527.1|100524.1|100458.7|1232
1586370900000|2020-04-08 18:35:00|100566.5|100486.9|100498|100448|100577.1|100499.9|100488.1|100431.9|1589
1586371200000|2020-04-08 18:40:00|100499.5|100449.5|100508.9|100431.7|100524.6|100462.1|100488.7|100424|1208
1586371500000|2020-04-08 18:45:00|100507.2|100428.8|100501.3|100424.6|100516.5|100445.7|100461.5|100398.5|1587
1586371800000|2020-04-08 18:50:00|100500.3|100425.7|100549.4|100499.4|100565.5|100503.5|100466.3|100400.9|1435
1586372100000|2020-04-08 18:55:00|100560.6|100488.6|100653.6|100603.6|100662.4|100612.4|100548.5|100483.4|1605
1586372400000|2020-04-08 19:00:00|100648|100598|100658.8|100572.1|100687.2|100602.6|100594.5|100499|1204
1586372700000|2020-04-08 19:05:00|100660.1|100572.6|100681.4|100604.9|100727.2|100663.4|100650.3|100572.4|1546
1586373000000|2020-04-08 19:10:00|100681.7|100605.1|100641.2|100552.9|100698.3|100611.2|100634.5|100549|1184
1586373300000|2020-04-08 19:15:00|100639.7|100553.6|100632.1|100547.8|100644.7|100559.1|100618.3|100524|988
1586373600000|2020-04-08 19:20:00|100631|100547.5|100633.5|100558.1|100644.5|100570.7|100614.8|100533.4|903
1586373900000|2020-04-08 19:25:00|100634.8|100558.6|100666.5|100589.7|100669.8|100593.3|100630.7|100551.8|879
1586374200000|2020-04-08 19:30:00|100666.9|100590|100747.4|100651.9|100754.5|100658.7|100657.4|100570.9|977
1586374500000|2020-04-08 19:35:00|100751.2|100650.2|100888|100794.5|100890.8|100805|100742.1|100642.9|2053
1586374800000|2020-04-08 19:40:00|100888.6|100794.2|100867.2|100771.3|100901.7|100810.9|100858.1|100761.7|1217
1586375100000|2020-04-08 19:45:00|100867.3|100771.5|100775.7|100694.5|100872|100782.9|100770.3|100685.1|1217
1586375400000|2020-04-08 19:50:00|100777.8|100692.6|100731|100644|100778.1|100694.1|100631.4|100542.6|1611
1586375700000|2020-04-08 19:55:00|100739.4|100641|100715.1|100627.8|100752.2|100649.4|100701.4|100603.3|1425
1586376000000|2020-04-08 20:00:00|100723.6|100627.4|100700.1|100596.1|100733.6|100645.4|100681.4|100587.8|1279
1586376300000|2020-04-08 20:05:00|100701.6|100594.4|100718.2|100616.2|100732.2|100635.7|100685.9|100585.9|1166
1586376600000|2020-04-08 20:10:00|100719.2|100612.7|100718.6|100622.9|100733.3|100637.3|100699.4|100595|974
1586376900000|2020-04-08 20:15:00|100720.7|100622.6|100727.3|100634.3|100752.4|100653.1|100716.4|100605.9|595
1586377200000|2020-04-08 20:20:00|100737.2|100641.9|100739.7|100639.3|100772.6|100667.7|100725|100618|993
1586377500000|2020-04-08 20:25:00|100737.7|100636.4|100746.9|100645.6|100766.3|100662.9|100706.5|100603.6|2216
1586377800000|2020-04-08 20:30:00|100752|100651|100766|100656|100788|100676|100711|100625|1700
1586378100000|2020-04-08 20:35:00|100764|100656|100822|100707|100832|100717|100712|100627|1482
1586378400000|2020-04-08 20:40:00|100823|100708|100807|100692|100836|100721|100791|100676|1348
1586378700000|2020-04-08 20:45:00|100804|100689|100824|100710|100830|100715|100779|100666|794
1586379000000|2020-04-08 20:50:00|100824|100709|100789|100674|100826|100711|100783|100668|1044
1586379300000|2020-04-08 20:55:00|100793|100678|100814|100699|100820|100705|100778|100663|549
1586379600000|2020-04-08 21:00:00|100812|100697|100807|100692|100840|100726|100807|100692|62
1586379900000|2020-04-08 21:05:00|100806|100692|100803|100688|100871|100756|100754|100639|195
1586380200000|2020-04-08 21:10:00|100824|100709|100826|100711|100855|100740|100758|100643|301
1586380500000|2020-04-08 21:15:00|100832|100717|100821|100706|100842|100727|100804|100690|248
1586380800000|2020-04-08 21:20:00|100819|100704|100843|100728|100892|100778|100808|100693|271
1586381100000|2020-04-08 21:25:00|100844|100729|100837|100722|100862|100747|100814|100699|184
1586381400000|2020-04-08 21:30:00|100839|100724|100843|100728|100852|100738|100833|100718|167
1586381700000|2020-04-08 21:35:00|100842|100727|100826|100711|100854|100740|100822|100707|166
1586382000000|2020-04-08 21:40:00|100825|100710|100823|100708|100844|100729|100798|100682|276
1586382300000|2020-04-08 21:45:00|100824|100709|100808|100693|100832|100717|100802|100687|278
1586382600000|2020-04-08 21:50:00|100804|100689|100849|100734|100856|100741|100798|100683|257
1586382900000|2020-04-08 21:55:00|100854|100738|100852|100737|100876|100761|100823|100708|320
1586383200000|2020-04-08 22:00:00|100856|100741|100854|100739|100877|100762|100837|100722|556
1586383500000|2020-04-08 22:05:00|100851|100736|100909|100794|100931|100816|100841|100726|480
1586383800000|2020-04-08 22:10:00|100911|100796|100902|100787|100935|100820|100894|100781|235
1586384100000|2020-04-08 22:15:00|100902|100787|100874|100759|100932|100817|100860|100745|484
1586384400000|2020-04-08 22:20:00|100873|100758|100848|100733|100898|100783|100837|100722|557
1586384700000|2020-04-08 22:25:00|100848|100733|100865|100750|100883|100768|100828|100713|675
1586385000000|2020-04-08 22:30:00|100861|100746|100834|100719|100889|100774|100830|100715|467
1586385300000|2020-04-08 22:35:00|100834|100719|100838|100723|100865|100750|100822|100707|467
1586385600000|2020-04-08 22:40:00|100836|100721|100836|100721|100858|100743|100797|100682|340
1586385900000|2020-04-08 22:45:00|100836|100721|100832|100718|100868|100753|100824|100709|419
1586386200000|2020-04-08 22:50:00|100833|100718|100874|100759|100892|100777|100831|100716|502
1586386500000|2020-04-08 22:55:00|100875|100760|100842|100727|100876|100761|100811|100696|544
1586386800000|2020-04-08 23:00:00|100842|100727|100850|100735|100854|100739|100824|100709|651
1586387100000|2020-04-08 23:05:00|100849|100734|100846|100731|100857|100742|100827|100712|608
1586387400000|2020-04-08 23:10:00|100846|100731|100828|100713|100852|100737|100809|100694|628
1586387700000|2020-04-08 23:15:00|100830|100714|100829|100714|100850|100736|100808|100701|569
1586388000000|2020-04-08 23:20:00|100828|100713|100837|100722|100859|100744|100818|100703|587
1586388300000|2020-04-08 23:25:00|100836|100721|100836|100721|100848|100733|100825|100710|410
1586388600000|2020-04-08 23:30:00|100836|100721|100828|100713|100842|100728|100813|100703|485
1586388900000|2020-04-08 23:35:00|100836|100721|100827|100712|100848|100733|100820|100705|379
1586389200000|2020-04-08 23:40:00|100828|100713|100840|100726|100849|100734|100820|100709|515
1586389500000|2020-04-08 23:45:00|100839|100724|100812|100697|100852|100737|100808|100693|457
1586389800000|2020-04-08 23:50:00|100813|100698|100805|100690|100824|100710|100799|100684|481
1586390100000|2020-04-08 23:55:00|100806|100691|100812|100698|100819|100704|100793|100679|441
1586390400000|2020-04-09 00:00:00|100813|100698|100814|100698|100820|100705|100804|100690|629
1586390700000|2020-04-09 00:05:00|100813|100698|100791|100676|100828|100712|100784|100669|763
1586391000000|2020-04-09 00:10:00|100791|100676|100802|100687|100825|100710|100787|100672|681
1586391300000|2020-04-09 00:15:00|100802|100687|100775|100660|100804|100689|100756|100640|970
1586391600000|2020-04-09 00:20:00|100775|100660|100787|100672|100789|100674|100762|100648|859
1586391900000|2020-04-09 00:25:00|100788|100672|100761|100646|100796|100681|100761|100646|775
1586392200000|2020-04-09 00:30:00|100760|100645|100747|100632|100776|100661|100746|100631|913
1586392500000|2020-04-09 00:35:00|100747|100632|100750|100634|100758|100643|100736|100621|894
1586392800000|2020-04-09 00:40:00|100751|100636|100731|100616|100765|100650|100731|100616|958
1586393100000|2020-04-09 00:45:00|100731|100616|100706|100591|100748|100634|100704|100589|937
1586393400000|2020-04-09 00:50:00|100706|100591|100663|100548|100709|100594|100638|100535|1538
1586393700000|2020-04-09 00:55:00|100665|100550|100675|100560|100721|100606|100651|100536|1280
1586394000000|2020-04-09 01:00:00|100678|100563|100636|100521|100698|100583|100625|100510|1662
1586394300000|2020-04-09 01:05:00|100638|100523|100726|100611|100732|100618|100625|100513|2042
1586394600000|2020-04-09 01:10:00|100724|100609|100728|100613|100734|100618|100701|100586|1067
1586394900000|2020-04-09 01:15:00|100728|100613|100730|100615|100774|100659|100721|100606|1096
1586395200000|2020-04-09 01:20:00|100729|100614|100737|100622|100752|100637|100721|100606|884
1586395500000|2020-04-09 01:25:00|100738|100623|100729|100614|100750|100635|100723|100609|855
1586395800000|2020-04-09 01:30:00|100729|100614|100760|100645|100766|100651|100727|100612|1303
1586396100000|2020-04-09 01:35:00|100756|100641|100730|100615|100773|100658|100722|100607|1357
1586396400000|2020-04-09 01:40:00|100731|100616|100807|100692|100844|100731|100703|100588|1400
1586396700000|2020-04-09 01:45:00|100806|100691|100821|100706|100836|100730|100786|100674|1054
1586397000000|2020-04-09 01:50:00|100821|100706|100797|100682|100833|100724|100781|100673|980
1586397300000|2020-04-09 01:55:00|100796|100681|100760|100645|100804|100693|100744|100629|1139
1586397600000|2020-04-09 02:00:00|100760|100645|100784|100668|100817|100702|100758|100643|1331
1586397900000|2020-04-09 02:05:00|100784|100669|100793|100678|100796|100681|100768|100653|960
1586398200000|2020-04-09 02:10:00|100792|100677|100776|100660|100797|100682|100766|100651|904
1586398500000|2020-04-09 02:15:00|100771|100656|100779|100664|100783|100668|100749|100634|924
1586398800000|2020-04-09 02:20:00|100778|100663|100849|100734|100865|100750|100758|100643|1006
1586399100000|2020-04-09 02:25:00|100848|100733|100830|100715|100852|100737|100813|100705|810
1586399400000|2020-04-09 02:30:00|100828|100713|100816|100701|100834|100719|100811|100696|825
1586399700000|2020-04-09 02:35:00|100814|100699|100823|100708|100828|100713|100803|100688|796
1586400000000|2020-04-09 02:40:00|100821|100706|100827|100712|100834|100723|100806|100691|1048
1586400300000|2020-04-09 02:45:00|100827|100712|100791|100676|100834|100718|100790|100675|1051
1586400600000|2020-04-09 02:50:00|100790|100675|100832|100716|100858|100743|100779|100666|923
1586400900000|2020-04-09 02:55:00|100833|100718|100826|100710|100834|100726|100820|100704|1006
1586401200000|2020-04-09 03:00:00|100825|100710|100863|100748|100866|100752|100818|100706|797
1586401500000|2020-04-09 03:05:00|100862|100747|100836|100720|100869|100754|100828|100716|800
1586401800000|2020-04-09 03:10:00|100835|100720|100838|100723|100845|100733|100814|100714|934
1586402100000|2020-04-09 03:15:00|100837|100722|100823|100708|100841|100730|100816|100708|1091
1586402400000|2020-04-09 03:20:00|100827|100712|100780|100665|100830|100725|100773|100661|1281
1586402700000|2020-04-09 03:25:00|100780|100665|100728|100613|100781|100666|100698|100583|1218
1586403000000|2020-04-09 03:30:00|100727|100612|100714|100599|100730|100615|100700|100585|1157
1586403300000|2020-04-09 03:35:00|100714|100599|100711|100596|100724|100612|100707|100593|736
1586403600000|2020-04-09 03:40:00|100712|100596|100703|100588|100717|100602|100698|100583|832
1586403900000|2020-04-09 03:45:00|100704|100589|100698|100582|100716|100601|100680|100565|909
1586404200000|2020-04-09 03:50:00|100698|100583|100709|100594|100716|100601|100688|100573|941
1586404500000|2020-04-09 03:55:00|100707|100592|100765|100650|100765|100654|100696|100580|936
1586404800000|2020-04-09 04:00:00|100764|100649|100750|100635|100766|100651|100735|100623|754
1586405100000|2020-04-09 04:05:00|100750|100635|100746|100631|100758|100643|100737|100622|859
1586405400000|2020-04-09 04:10:00|100746|100631|100753|100638|100758|100643|100742|100629|759
1586405700000|2020-04-09 04:15:00|100755|100640|100757|100642|100772|100662|100734|100628|888
1586406000000|2020-04-09 04:20:00|100757|100642|100756|100641|100766|100652|100732|100624|708
1586406300000|2020-04-09 04:25:00|100759|100644|100753|100638|100767|100652|100743|100628|652
1586406600000|2020-04-09 04:30:00|100754|100639|100737|100622|100756|100641|100727|100614|1313
1586406900000|2020-04-09 04:35:00|100738|100623|100744|100630|100756|100641|100732|100617|1274
1586407200000|2020-04-09 04:40:00|100744|100629|100754|100639|100764|100649|100731|100619|919
1586407500000|2020-04-09 04:45:00|100753|100638|100763|100648|100818|100717|100749|100634|850
1586407800000|2020-04-09 04:50:00|100760|100646|100764|100649|100770|100655|100752|100637|1458
1586408100000|2020-04-09 04:55:00|100764|100649|100796|100681|100822|100707|100760|100645|902
1586408400000|2020-04-09 05:00:00|100796|100681|100811|100696|100822|100706|100784|100669|773
1586408700000|2020-04-09 05:05:00|100803|100691|100803|100688|100813|100698|100790|100675|632
1586409000000|2020-04-09 05:10:00|100804|100689|100812|100697|100820|100705|100779|100664|722
1586409300000|2020-04-09 05:15:00|100813|100698|100806|100691|100826|100725|100781|100672|833
1586409600000|2020-04-09 05:20:00|100806|100691|100759|100644|100819|100704|100756|100641|1186
1586409900000|2020-04-09 05:25:00|100760|100645|100782|100667|100788|100673|100742|100627|987
1586410200000|2020-04-09 05:30:00|100786|100671|100784|100669|100838|100725|100771|100656|791
1586410500000|2020-04-09 05:35:00|100780|100665|100778|100663|100795|100680|100769|100654|652
1586410800000|2020-04-09 05:40:00|100778|100663|100818|100706|100833|100734|100769|100654|1437
1586411100000|2020-04-09 05:45:00|100818|100703|100855|100744|100860|100745|100803|100695|886
1586411400000|2020-04-09 05:50:00|100855|100744|100881|100766|100896|100784|100847|100737|938
1586411700000|2020-04-09 05:55:00|100880|100766|100860|100745|100886|100781|100785|100670|1332
1586412000000|2020-04-09 06:00:00|100859.2|100745|100928.1|100820.7|100930.1|100835.4|100855.1|100740.8|1030
1586412300000|2020-04-09 06:05:00|100927.7|100820.9|101011.6|100907.5|101048|100948|100913.5|100815.8|2187
1586412600000|2020-04-09 06:10:00|101007.5|100913.8|100973.2|100888|101021.5|100924.7|100955.8|100856.5|2324
1586412900000|2020-04-09 06:15:00|100974.1|100888.1|100949.7|100841.1|101015.6|100935.8|100936.8|100835.1|2094
1586413200000|2020-04-09 06:20:00|100951.1|100840.5|100928.5|100822.4|100962.8|100861.7|100911|100811.4|1493
1586413500000|2020-04-09 06:25:00|100930.8|100820.2|100787.9|100711|100931.9|100864.4|100775.9|100706.5|1860
1586413800000|2020-04-09 06:30:00|100787.6|100711.8|100798.7|100724.3|100860.9|100807.5|100765.1|100697.2|1752
1586414100000|2020-04-09 06:35:00|100795.6|100745.6|100791|100714.9|100801.8|100745.6|100712.3|100641|1861
1586414400000|2020-04-09 06:40:00|100790.8|100715.3|100831.9|100750.5|100841.3|100772.1|100786.7|100713.5|1744
1586414700000|2020-04-09 06:45:00|100834.4|100748|100733.8|100651.8|100836.8|100753.8|100730|100645.4|1940
1586415000000|2020-04-09 06:50:00|100735.6|100650.3|100719.2|100645|100756.1|100695.6|100670.5|100596.4|1866
1586415300000|2020-04-09 06:55:00|100720.6|100641.3|100638|100562.1|100722|100656.7|100600.6|100538.4|1829
1586415600000|2020-04-09 07:00:00|100635.2|100564.7|100507.1|100457.1|100641.5|100570.7|100458.3|100408.2|1963
1586415900000|2020-04-09 07:05:00|100514.1|100443.8|100436.1|100360.5|100532.1|100468.3|100417.2|100358.6|1935
1586416200000|2020-04-09 07:10:00|100435.9|100361.5|100366.8|100293.6|100439.4|100361.5|100312.7|100249.1|2163
1586416500000|2020-04-09 07:15:00|100366.1|100293.8|100352.8|100302.8|100392.9|100330.4|100338.2|100274.3|1946
1586416800000|2020-04-09 07:20:00|100368.3|100285.3|100398.1|100324.2|100460.3|100403|100331.9|100265.5|1959
1586417100000|2020-04-09 07:25:00|100399.4|100324|100489.5|100396|100543.9|100460.3|100339.5|100266.3|2101
1586417400000|2020-04-09 07:30:00|100497.7|100388.9|100413.6|100363.6|100497.7|100406.7|100347|100280.8|2118
1586417700000|2020-04-09 07:35:00|100426.1|100351.7|100483.9|100409.2|100507.4|100434.7|100393|100328.9|1984
1586418000000|2020-04-09 07:40:00|100487.1|100409.1|100387.6|100314.8|100502.1|100423.2|100369|100305.3|1921
1586418300000|2020-04-09 07:45:00|100387.1|100314.4|100251.4|100169.9|100406.7|100342.8|100225.5|100164.1|1792
1586418600000|2020-04-09 07:50:00|100254.2|100167.8|100232.3|100182.3|100261.9|100197.4|100213.7|100153.3|1915
1586418900000|2020-04-09 07:55:00|100231.6|100181.6|100273.4|100190.4|100313.2|100250.9|100228.7|100164.4|1852
1586419200000|2020-04-09 08:00:00|100275.9|100191.2|100296.6|100222.7|100300.5|100239.5|100215.4|100158.5|2007
1586419500000|2020-04-09 08:05:00|100283.8|100233.8|100324.9|100249|100387.8|100336.2|100272.6|100214.3|1996
1586419800000|2020-04-09 08:10:00|100324.6|100249.2|100290.8|100240.8|100378.2|100317.8|100234.7|100168.8|1907
1586420100000|2020-04-09 08:15:00|100299|100225.3|100330.2|100280.2|100463.5|100407|100272|100206.7|1796
1586420400000|2020-04-09 08:20:00|100331.3|100281.3|100250.8|100200.8|100345.3|100291.3|100235.4|100173.6|1570
1586420700000|2020-04-09 08:25:00|100252|100202|100398.7|100324|100399.6|100335.7|100249.1|100189.7|1578
1586421000000|2020-04-09 08:30:00|100384.5|100334.5|100357.8|100286.7|100415.8|100347.5|100326.4|100264.3|1802
1586421300000|2020-04-09 08:35:00|100360.4|100286.4|100377.1|100304.6|100387.1|100316.6|100311.8|100249.9|1812
1586421600000|2020-04-09 08:40:00|100376.5|100315.5|100333.6|100262.3|100396.9|100322.8|100284.5|100222.7|1677
1586421900000|2020-04-09 08:45:00|100334.2|100263.1|100246.3|100196.3|100353.5|100290.3|100244.8|100193|1668
1586422200000|2020-04-09 08:50:00|100246.8|100196.8|100394.8|100323.4|100403.9|100340.1|100223.9|100163.1|1924
1586422500000|2020-04-09 08:55:00|100387.1|100337.1|100463.9|100413.9|100540.9|100474|100343.5|100282.5|1856
1586422800000|2020-04-09 09:00:00|100474.7|100402.4|100541.6|100463.8|100572.1|100486.7|100437.3|100372.2|1893
1586423100000|2020-04-09 09:05:00|100538|100466.8|100592.4|100512.4|100644.6|100562.8|100421.9|100350.3|1914
1586423400000|2020-04-09 09:10:00|100588.6|100513|100459.3|100409.3|100608.9|100534.4|100430.4|100380.4|1670
1586423700000|2020-04-09 09:15:00|100459.4|100409.4|100410.8|100360.8|100507.3|100444.8|100400.7|100350.7|1566
1586424000000|2020-04-09 09:20:00|100409.8|100359.8|100321.4|100271.4|100438.5|100374.7|100314.3|100256.2|1476
1586424300000|2020-04-09 09:25:00|100320.7|100270.7|100273.2|100223.2|100344.4|100286.7|100259.7|100208.5|1585
1586424600000|2020-04-09 09:30:00|100273.4|100223.4|100351.3|100301.3|100359.4|100309.4|100263.9|100213.9|1506
1586424900000|2020-04-09 09:35:00|100351.6|100301.6|100394|100344|100401.2|100346.7|100331.9|100281.9|1594
1586425200000|2020-04-09 09:40:00|100394.6|100344.6|100407.3|100357.3|100442.8|100392.8|100382.9|100323.9|1800
1586425500000|2020-04-09 09:45:00|100406.1|100356.1|100418.7|100368.7|100445.9|100395.9|100375.4|100315.1|1834
1586425800000|2020-04-09 09:50:00|100421.7|100371.7|100403.8|100353.8|100443.3|100383.4|100321.2|100261.4|1902
1586426100000|2020-04-09 09:55:00|100404.8|100354.8|100331.1|100281.1|100427.5|100367.3|100302|100247.1|1767
1586426400000|2020-04-09 10:00:00|100328.3|100278.3|100420.5|100370.5|100432.4|100382.4|100276.5|100226.5|1925
1586426700000|2020-04-09 10:05:00|100420.3|100370.3|100433.4|100383.4|100506.2|100456.2|100403.2|100350.7|1645
1586427000000|2020-04-09 10:10:00|100433.1|100383.1|100335.6|100285.6|100441.8|100391.8|100319.9|100269.9|1775
1586427300000|2020-04-09 10:15:00|100335|100285|100376.9|100326.9|100417.8|100353.7|100334.3|100284.3|1920
1586427600000|2020-04-09 10:20:00|100367.1|100317.1|100362.1|100312.1|100415|100365|100318.7|100259.3|1822
1586427900000|2020-04-09 10:25:00|100361.2|100311.2|100365.1|100315.1|100384.2|100319.5|100333.7|100283.4|1710
1586428200000|2020-04-09 10:30:00|100364.1|100314.1|100394|100320.8|100397.4|100339.2|100334.9|100294.6|1597
1586428500000|2020-04-09 10:35:00|100374.3|100324.3|100493.3|100468.3|100515.1|100470.7|100356.2|100303.5|1611
1586428800000|2020-04-09 10:40:00|100492.7|100467.7|100573.4|100523.4|100602.4|100557.8|100492.7|100454.6|1746
1586429100000|2020-04-09 10:45:00|100573.7|100523.7|100604.8|100554.8|100605.5|100555.5|100565.6|100515.6|1530
1586429400000|2020-04-09 10:50:00|100604.5|100554.5|100766.6|100716.6|100777.9|100717.9|100548.3|100498.3|1854
1586429700000|2020-04-09 10:55:00|100768|100718|100637.4|100567.2|100818.3|100751.9|100591.5|100514.9|2019
1586430000000|2020-04-09 11:00:00|100640|100568.2|100667.1|100594.3|100687.2|100618.1|100620.5|100555.5|1955
1586430300000|2020-04-09 11:05:00|100654|100604|100666.7|100590.2|100703.9|100639.9|100628.7|100558.5|2056
1586430600000|2020-04-09 11:10:00|100667.4|100590.1|100712.4|100662.4|100755.9|100687.9|100656.1|100585.7|1847
1586430900000|2020-04-09 11:15:00|100711.8|100661.8|100745.5|100695.5|100749.1|100698.4|100662|100612|1580
1586431200000|2020-04-09 11:20:00|100741.4|100691.4|100806.7|100726.6|100871.5|100806.6|100741.4|100691.4|2020
1586431500000|2020-04-09 11:25:00|100808.9|100729.7|100873.8|100803.1|100882.9|100813.8|100773.5|100723.5|1710
1586431800000|2020-04-09 11:30:00|100861|100811|100902.2|100852.2|100915.3|100862|100841.4|100782.1|1826
1586432100000|2020-04-09 11:35:00|100902.9|100852.9|100949.2|100899.2|100956.8|100906.8|100892.7|100842.7|1866
1586432400000|2020-04-09 11:40:00|100949.3|100899.3|101014.3|100964.3|101023.1|100973.1|100931.5|100881.5|1686
1586432700000|2020-04-09 11:45:00|101014|100964|100857.7|100807.7|101014|100964|100857.7|100807.7|1964
1586433000000|2020-04-09 11:50:00|100857.8|100807.8|100809.6|100759.6|100860.6|100810.6|100797.8|100747.8|1817
1586433300000|2020-04-09 11:55:00|100809.4|100759.4|100843.9|100793.9|100852.6|100802.6|100801.6|100751.6|1825
1586433600000|2020-04-09 12:00:00|100845.5|100795.5|100874.5|100824.5|100875.3|100825.3|100821.3|100771.3|1803
1586433900000|2020-04-09 12:05:00|100873.6|100823.6|100900.9|100850.9|100938.8|100874.6|100873.3|100823.3|1968
1586434200000|2020-04-09 12:10:00|100900.2|100850.2|100760.3|100710.3|100907.4|100852.7|100759.2|100709.2|1982
1586434500000|2020-04-09 12:15:00|100758.9|100708.9|100745.2|100695.2|100764.7|100708.9|100699.3|100649.3|1975
1586434800000|2020-04-09 12:20:00|100747.9|100697.9|100726|100676|100766.9|100706|100698.3|100640.4|1873
1586435100000|2020-04-09 12:25:00|100725.9|100675.9|100764.8|100652.1|100807.5|100741.9|100721.6|100636.2|1434
1586435400000|2020-04-09 12:30:00|100734|100648.6|100581.1|100531.1|100809|100739.7|100580.3|100518.4|2028
1586435700000|2020-04-09 12:35:00|100588.9|100511.7|100545.3|100465.7|100631.5|100571.3|100398.9|100348.9|2225
1586436000000|2020-04-09 12:40:00|100540.1|100465.2|100496.1|100446.1|100547.3|100475.1|100478.9|100409.8|2178
1586436300000|2020-04-09 12:45:00|100507.7|100434.3|100407.4|100333|100519|100454.7|100361.7|100282.2|2129
1586436600000|2020-04-09 12:50:00|100406.7|100332.9|100365.9|100271.5|100461.9|100380.2|100299.8|100232.6|2250
1586436900000|2020-04-09 12:55:00|100364.2|100275.4|100200.8|100124.2|100394.6|100312.8|100138.5|100066.3|2232
1586437200000|2020-04-09 13:00:00|100203.3|100130.7|100164.2|100089.8|100218.9|100151.8|100089.3|100029.5|2199
1586437500000|2020-04-09 13:05:00|100164.7|100090|100043|99993|100231.3|100174|100032.9|99967.3|2138
1586437800000|2020-04-09 13:10:00|100040.9|99990.9|99931.8|99881.8|100057.2|99998.7|99928.3|99865.7|2204
1586438100000|2020-04-09 13:15:00|99944.2|99867.5|99861.3|99811.3|100024.4|99960.4|99851|99801|1978
1586438400000|2020-04-09 13:20:00|99861.1|99811.1|99674.3|99587.2|99881.6|99814.2|99560.7|99472.5|2145
1586438700000|2020-04-09 13:25:00|99672.9|99576.1|99674.5|99595.3|99736.8|99669.3|99616|99525.4|2104
1586439000000|2020-04-09 13:30:00|99676.1|99593.2|100042.6|99968.4|100057.3|99974.4|99669.7|99593.2|2214
1586439300000|2020-04-09 13:35:00|100029.5|99979.5|99910.8|99860.8|100093.2|100024.1|99890.5|99828.4|2164
1586439600000|2020-04-09 13:40:00|99908.7|99858.7|99850.6|99800.6|99987.3|99926.3|99848.8|99787.5|2192
1586439900000|2020-04-09 13:45:00|99850.5|99800.5|99852|99802|99966.6|99905.1|99839.7|99766.3|2111
1586440200000|2020-04-09 13:50:00|99851.7|99801.7|99904.7|99854.7|99999.2|99935.5|99796|99738.3|1993
1586440500000|2020-04-09 13:55:00|99905.1|99855.1|99925|99810|99981|99916.2|99878.9|99810|1919
1586440800000|2020-04-09 14:00:00|99927.5|99814.6|99844.5|99794.5|99929.2|99847.6|99770.9|99697.4|1968
1586441100000|2020-04-09 14:05:00|99844.3|99794.3|99940.9|99869.8|100019.6|99956.9|99844.3|99785.2|2139
1586441400000|2020-04-09 14:10:00|99929.8|99879.8|99768.2|99694.6|99949.5|99879.8|99730.6|99654.9|2190
1586441700000|2020-04-09 14:15:00|99757|99707|99787.2|99737.2|99843|99779.3|99742.2|99682.4|2142
1586442000000|2020-04-09 14:20:00|99787.3|99737.3|99914.6|99864.6|99943.7|99881.7|99785.4|99722.4|2256
1586442300000|2020-04-09 14:25:00|99925.1|99853.2|99766.5|99716.5|99928.7|99864.3|99644.3|99594.3|2185
1586442600000|2020-04-09 14:30:00|99766.4|99716.4|99636.4|99586.4|99775.3|99716.4|99628.3|99575.3|2164
1586442900000|2020-04-09 14:35:00|99635.3|99585.3|99711.2|99640.5|99736.9|99676.3|99634.2|99584.2|2121
1586443200000|2020-04-09 14:40:00|99699.2|99649.2|99727.1|99645.8|99748.6|99681.2|99609.2|99558.8|2064
1586443500000|2020-04-09 14:45:00|99719.6|99649.6|99705.5|99655.5|99743.1|99674.8|99630.5|99556.9|1827
1586443800000|2020-04-09 14:50:00|99705.6|99655.6|99808.4|99758.4|99845.4|99782.8|99691.1|99635.6|1881
1586444100000|2020-04-09 14:55:00|99816.6|99738|99448.2|99398.2|99828.2|99768.3|99367.7|99303.5|2239
1586444400000|2020-04-09 15:00:00|99449|99399|99864.3|99790.8|99877.1|99809.4|99444.1|99394.1|2237
1586444700000|2020-04-09 15:05:00|99864.5|99789.5|99723.8|99653.6|99948.4|99872.3|99667.6|99601.9|2130
1586445000000|2020-04-09 15:10:00|99725.5|99650.6|99566.7|99485|99791.9|99730.6|99566.7|99480.6|2152
1586445300000|2020-04-09 15:15:00|99569.6|99485.8|99586.3|99536.3|99652.5|99586.8|99528.1|99468|1968
1586445600000|2020-04-09 15:20:00|99583.9|99533.9|99657.1|99586.4|99685.6|99619.4|99540.5|99486.4|1967
1586445900000|2020-04-09 15:25:00|99663.2|99589.6|99611.5|99540.9|99678.4|99615.5|99597.5|99538.2|1940
1586446200000|2020-04-09 15:30:00|99603.7|99553.7|99616|99566|99648.1|99590.2|99581.8|99515.8|1533
1586446500000|2020-04-09 15:35:00|99615.6|99565.6|99746.1|99642.4|99754.8|99670.7|99582|99520.3|1523
1586446800000|2020-04-09 15:40:00|99733.4|99657.9|99699.1|99649.1|99750.7|99688|99673.6|99615.8|1456
1586447100000|2020-04-09 15:45:00|99699.8|99649.8|99529.7|99479.7|99729.3|99651.4|99522.1|99447.4|1488
1586447400000|2020-04-09 15:50:00|99529.3|99479.3|99550.4|99500.4|99600.6|99521.8|99503.9|99450.6|1379
1586447700000|2020-04-09 15:55:00|99550.9|99500.9|99631.8|99536.6|99648.4|99570|99545.8|99485.9|1145
1586448000000|2020-04-09 16:00:00|99632.1|99534.9|99605.9|99518.4|99675.6|99593|99597.2|99512.9|1450
1586448300000|2020-04-09 16:05:00|99604.7|99518.2|99623.3|99533.1|99654.4|99559.8|99564.9|99480.3|1651
1586448600000|2020-04-09 16:10:00|99625.8|99531.4|99666.8|99593.9|99737.1|99646.8|99625.8|99530.9|1743
1586448900000|2020-04-09 16:15:00|99673.5|99594.4|99703.2|99630.3|99762.9|99698.9|99667.4|99579.7|1467
1586449200000|2020-04-09 16:20:00|99702.6|99632.3|99727.3|99677.3|99761|99686.1|99659.8|99583|1419
1586449500000|2020-04-09 16:25:00|99726.7|99676.7|99743.8|99665.2|99778.5|99703.6|99713.2|99624.8|1437
1586449800000|2020-04-09 16:30:00|99748|99667.1|99708.9|99658.9|99769.2|99689.6|99701.4|99637.5|1370
1586450100000|2020-04-09 16:35:00|99711.6|99661.6|99758.1|99672.5|99767|99678|99695.1|99616.2|1611
1586450400000|2020-04-09 16:40:00|99751.6|99661|99751.6|99672.5|99765.5|99688.9|99725.6|99635.2|1581
1586450700000|2020-04-09 16:45:00|99751.8|99672|99715|99665|99770.6|99675.7|99706.3|99628.6|1251
1586451000000|2020-04-09 16:50:00|99714.6|99664.6|99687.9|99609.6|99745.5|99669.2|99668.9|99582.4|1479
1586451300000|2020-04-09 16:55:00|99689.8|99606.8|99732.1|99622.1|99778.9|99664|99656.4|99567.9|1431
1586451600000|2020-04-09 17:00:00|99736.8|99623.6|99607.2|99522.2|99802.7|99701.6|99579.4|99511.6|1423
1586451900000|2020-04-09 17:05:00|99607.3|99522.7|99564.4|99514.4|99680.2|99586.7|99556.7|99479.7|1582
1586452200000|2020-04-09 17:10:00|99564.5|99514.5|99553.6|99460|99612.2|99518.4|99511|99439.9|1519
1586452500000|2020-04-09 17:15:00|99551.2|99462.9|99537.1|99462.8|99591.2|99503.5|99510.1|99437.9|1509
1586452800000|2020-04-09 17:20:00|99538.5|99467.1|99448.6|99398.6|99550.1|99467.5|99411.6|99333.5|1470
1586453100000|2020-04-09 17:25:00|99448.5|99398.5|99520.9|99427.6|99549.2|99442.8|99369.4|99294.7|1357
1586453400000|2020-04-09 17:30:00|99522.8|99425.4|99428.3|99343.9|99529.6|99435.3|99388.6|99276.6|1909
1586453700000|2020-04-09 17:35:00|99427|99340.9|99426.4|99376.4|99490.6|99392.2|99389.4|99311.2|1583
1586454000000|2020-04-09 17:40:00|99427.1|99377.1|99353.7|99303.7|99440|99388.8|99320.5|99256.8|1467
1586454300000|2020-04-09 17:45:00|99353.3|99303.3|99402.2|99324.6|99432.6|99354.3|99348.5|99292.6|1395
1586454600000|2020-04-09 17:50:00|99402.1|99324.4|99371.9|99287.9|99438.9|99348.4|99354.7|99283.1|1515
1586454900000|2020-04-09 17:55:00|99370|99287.6|99318.5|99242.9|99414.5|99331|99315.2|99233.8|1910
1586455200000|2020-04-09 18:00:00|99326.6|99239.9|99386.3|99306.5|99410.6|99337.7|99288.4|99206.8|1569
1586455500000|2020-04-09 18:05:00|99386|99306.2|99438.2|99353.8|99447.9|99377.2|99365.9|99285.1|1493
1586455800000|2020-04-09 18:10:00|99438.6|99353.5|99351.4|99264.8|99443.3|99355|99342.2|99255.7|1268
1586456100000|2020-04-09 18:15:00|99355.8|99262.7|99341.4|99246.8|99397.8|99320.7|99321.8|99245.3|1469
1586456400000|2020-04-09 18:20:00|99342.1|99245.3|99331.6|99240.5|99380.5|99302|99315|99222.4|1403
1586456700000|2020-04-09 18:25:00|99328.1|99239.4|99302.7|99215.4|99341.7|99261.4|99264.2|99169.5|1434
1586457000000|2020-04-09 18:30:00|99306.1|99219|99363.7|99286.3|99376.6|99302.5|99267.8|99192.6|1248
1586457300000|2020-04-09 18:35:00|99362.2|99290.4|99393.9|99318.8|99418.7|99341.6|99343|99264.7|1263
1586457600000|2020-04-09 18:40:00|99384.6|99334.6|99424.6|99331.3|99441.6|99368.1|99384.5|99310.5|1327
1586457900000|2020-04-09 18:45:00|99424.3|99331.2|99454.5|99381.6|99467.8|99384.7|99394.9|99318.5|1143
1586458200000|2020-04-09 18:50:00|99454.4|99381.1|99503.8|99426.2|99506.8|99439.1|99440.1|99361.5|1124
1586458500000|2020-04-09 18:55:00|99505.4|99424.8|99572.9|99486.9|99618.8|99526.9|99469.6|99404|1781
1586458800000|2020-04-09 19:00:00|99571.8|99486.2|99552.6|99502.6|99573.6|99503.7|99517.6|99418.9|1571
1586459100000|2020-04-09 19:05:00|99552.4|99502.4|99546.4|99463.5|99593.1|99521.8|99527.4|99454.6|1204
1586459400000|2020-04-09 19:10:00|99546.7|99465.4|99497.3|99401.9|99548.5|99482.5|99488.6|99395.7|1363
1586459700000|2020-04-09 19:15:00|99495.7|99402.7|99450.8|99370.5|99518.9|99431.7|99411.4|99329.1|1392
1586460000000|2020-04-09 19:20:00|99450.7|99370.3|99514.3|99420.4|99528.5|99440.8|99438.2|99349.2|1157
1586460300000|2020-04-09 19:25:00|99512.5|99422.3|99507.1|99411.9|99527.2|99445.4|99494|99407|1188
1586460600000|2020-04-09 19:30:00|99511.3|99407.4|99489.3|99407.7|99525.4|99433.2|99478.6|99386.9|1501
1586460900000|2020-04-09 19:35:00|99489.9|99408.1|99515.6|99430.1|99532.5|99444.4|99486.8|99395.3|1314
1586461200000|2020-04-09 19:40:00|99515|99431|99483.4|99392.1|99523|99436|99455|99367.9|1638
1586461500000|2020-04-09 19:45:00|99483|99391.6|99488.4|99396.2|99508.9|99421.7|99447.6|99354.3|1710
1586461800000|2020-04-09 19:50:00|99487.6|99397|99426.8|99352|99487.6|99397|99414.3|99341|1950
1586462100000|2020-04-09 19:55:00|99426.9|99352.6|99384|99302.7|99439.3|99376.9|99373.9|99290.1|1731
1586462400000|2020-04-09 20:00:00|99380.8|99302.5|99381.2|99288.7|99403.9|99307|99323.2|99234.5|1146
1586462700000|2020-04-09 20:05:00|99384.4|99284.9|99358.8|99264.4|99393.5|99303.3|99328.7|99245.3|698
1586463000000|2020-04-09 20:10:00|99357.7|99270.6|99392.7|99299.9|99400|99300.6|99333.9|99246.4|712
1586463300000|2020-04-09 20:15:00|99388.8|99289.6|99439.8|99332.7|99464.6|99385.8|99387.6|99279.7|591
1586463600000|2020-04-09 20:20:00|99451.5|99339.2|99442.4|99331.5|99461.2|99354.2|99416|99318.9|577
1586463900000|2020-04-09 20:25:00|99438.5|99337|99398.5|99297.8|99438.8|99350.6|99373.6|99289.3|1307
1586464200000|2020-04-09 20:30:00|99396.3|99301.5|99479.9|99364.9|99483.3|99373.6|99393.1|99292.1|840
1586464500000|2020-04-09 20:35:00|99477.1|99362.1|99456.9|99343.4|99493.8|99380.8|99455.8|99343|888
1586464800000|2020-04-09 20:40:00|99456.3|99341.3|99431.3|99316.3|99466.8|99359.2|99427.7|99316.3|811
1586465100000|2020-04-09 20:45:00|99435.1|99320.1|99530.7|99415.7|99530.8|99415.8|99393.4|99278.4|1144
1586465400000|2020-04-09 20:50:00|99531.2|99416.2|99524.4|99409.4|99560.5|99445.5|99510.5|99395.5|1015
1586465700000|2020-04-09 20:55:00|99533.7|99418.7|99555.9|99440.9|99584.6|99469.6|99519.6|99404.6|725
1586466000000|2020-04-09 21:00:00|99595.9|99480.9|99613.6|99498.6|99674.9|99559.9|99595.9|99480.9|77
1586466300000|2020-04-09 21:05:00|99618.6|99503.6|99575.3|99460.3|99671.7|99556.7|99560.4|99445.4|214
1586466600000|2020-04-09 21:10:00|99568.7|99453.7|99555|99440|99599.8|99484.8|99501.7|99386.7|162
1586466900000|2020-04-09 21:15:00|99570.2|99455.2|99551.4|99436.4|99589.3|99474.3|99468.7|99353.7|126
1586467200000|2020-04-09 21:20:00|99557.3|99442.3|99600|99485|99639.9|99524.9|99543.4|99428.4|439
1586467500000|2020-04-09 21:25:00|99589.6|99474.6|99593.1|99478.1|99610.9|99495.9|99535.4|99420.4|300
1586467800000|2020-04-09 21:30:00|99594.4|99479.4|99600.6|99485.6|99616.5|99501.5|99546.6|99431.6|444
1586468100000|2020-04-09 21:35:00|99600.7|99485.7|99516.1|99401.1|99601.8|99486.8|99516.1|99401.1|284
1586468400000|2020-04-09 21:40:00|99528.2|99413.2|99585.9|99470.9|99597.3|99482.3|99516.1|99401.1|216
1586468700000|2020-04-09 21:45:00|99601.3|99486.3|99580.3|99465.3|99603.4|99488.4|99541.9|99426.9|303
1586469000000|2020-04-09 21:50:00|99582.4|99467.4|99522.7|99407.7|99596.7|99481.7|99522.6|99407.6|162
1586469300000|2020-04-09 21:55:00|99572.2|99457.2|99576.9|99461.9|99614.9|99499.9|99552.7|99437.7|184
1586469600000|2020-04-09 22:00:00|99576.4|99461.4|99570.8|99455.8|99632.3|99517.3|99520.7|99405.7|356
1586469900000|2020-04-09 22:05:00|99562.9|99447.9|99577.9|99462.9|99605.7|99490.7|99522.1|99407.1|315
1586470200000|2020-04-09 22:10:00|99577.6|99462.6|99572.3|99457.3|99598.9|99483.9|99539.7|99424.7|325
1586470500000|2020-04-09 22:15:00|99580.6|99465.6|99572.8|99457.8|99589.6|99474.6|99491.5|99376.5|255
1586470800000|2020-04-09 22:20:00|99572.2|99457.2|99574.5|99459.5|99591.7|99476.7|99513.8|99398.8|230
1586471100000|2020-04-09 22:25:00|99569.3|99454.3|99541.5|99426.5|99578.1|99463.1|99500.2|99385.2|218
1586471400000|2020-04-09 22:30:00|99523.9|99408.9|99564.5|99449.5|99584.1|99469.1|99487.6|99372.6|382
1586471700000|2020-04-09 22:35:00|99553.3|99438.3|99562.6|99447.6|99592.2|99477.2|99502.4|99387.4|340
1586472000000|2020-04-09 22:40:00|99565.5|99450.5|99572|99457|99584.3|99469.3|99529.5|99414.5|276
1586472300000|2020-04-09 22:45:00|99568.7|99453.7|99560.2|99445.2|99601.6|99486.6|99516.1|99401.1|865
1586472600000|2020-04-09 22:50:00|99563.1|99448.1|99549.4|99434.4|99578.7|99463.7|99538.1|99423.1|342
1586472900000|2020-04-09 22:55:00|99553.3|99438.3|99538|99423|99574.4|99459.4|99509.6|99394.6|226
1586473200000|2020-04-09 23:00:00|99565|99450|99548.3|99433.3|99566|99451|99522.3|99407.3|247
1586473500000|2020-04-09 23:05:00|99545.3|99430.3|99526.9|99411.9|99574.2|99459.2|99503.2|99388.2|232
1586473800000|2020-04-09 23:10:00|99528.6|99413.6|99522.2|99407.2|99567.6|99452.6|99487.8|99372.8|558
1586474100000|2020-04-09 23:15:00|99540.2|99425.2|99512.8|99397.8|99555.8|99440.8|99504.2|99389.2|1034
1586474400000|2020-04-09 23:20:00|99513|99398|99563|99448|99574.3|99459.3|99503.3|99388.3|938
1586474700000|2020-04-09 23:25:00|99571.4|99456.4|99523.7|99408.7|99571.4|99456.4|99509.8|99394.8|1015
1586475000000|2020-04-09 23:30:00|99521.8|99406.8|99533.7|99418.7|99541.2|99426.2|99514.3|99399.3|1012
1586475300000|2020-04-09 23:35:00|99527.1|99412.1|99582.5|99467.5|99601.3|99486.3|99523.9|99408.9|908
1586475600000|2020-04-09 23:40:00|99583.1|99468.1|99602.8|99487.8|99602.8|99487.8|99563.8|99448.8|766
1586475900000|2020-04-09 23:45:00|99603.5|99488.5|99608.6|99493.6|99615.6|99500.6|99570.3|99455.3|415
1586476200000|2020-04-09 23:50:00|99601.5|99486.5|99596.6|99481.6|99614.3|99499.3|99573.8|99458.8|478
1586476500000|2020-04-09 23:55:00|99598.1|99483.1|99626|99511|99646.5|99531.5|99582.2|99467.2|728
1586476800000|2020-04-10 00:00:00|99625.9|99510.9|99614.8|99499.8|99638|99523|99603.3|99488.3|545
1586477100000|2020-04-10 00:05:00|99613.7|99498.7|99643.8|99528.8|99643.8|99528.8|99604.1|99489.1|644
1586477400000|2020-04-10 00:10:00|99643.9|99528.9|99638.5|99523.5|99651.1|99536.1|99617.3|99502.3|505
1586477700000|2020-04-10 00:15:00|99638.4|99523.4|99646.1|99531.1|99661.3|99546.3|99611.1|99496.1|533
1586478000000|2020-04-10 00:20:00|99648.1|99533.1|99640.3|99525.3|99661.5|99546.5|99607.6|99492.6|1013
1586478300000|2020-04-10 00:25:00|99640.6|99525.6|99644.1|99529.1|99651.2|99536.2|99616|99501|624
1586478600000|2020-04-10 00:30:00|99642.9|99527.9|99603|99488|99642.9|99527.9|99593.5|99478.5|707
1586478900000|2020-04-10 00:35:00|99600.6|99485.6|99594.7|99479.7|99623.7|99508.7|99571.5|99456.5|668
1586479200000|2020-04-10 00:40:00|99599.9|99484.9|99597.3|99482.3|99614.5|99499.5|99581.6|99466.6|513
1586479500000|2020-04-10 00:45:00|99606.4|99491.4|99599.8|99484.8|99622.6|99507.6|99587.6|99472.6|580
1586479800000|2020-04-10 00:50:00|99601.1|99486.1|99609.2|99494.2|99673.7|99558.7|99566.4|99451.4|1119
1586480100000|2020-04-10 00:55:00|99615|99500|99604|99489|99623.5|99508.5|99546.6|99431.6|825
1586480400000|2020-04-10 01:00:00|99611.3|99496.3|99584.2|99469.2|99621|99506|99572.6|99457.6|995
1586480700000|2020-04-10 01:05:00|99579.1|99464.1|99641|99526|99735.6|99620.6|99579.1|99464.1|818
1586481000000|2020-04-10 01:10:00|99640.9|99525.9|99613.2|99498.2|99645.6|99530.6|99575.2|99460.2|1615
1586481300000|2020-04-10 01:15:00|99612.9|99497.9|99618.4|99503.4|99633.9|99518.9|99563.7|99448.7|1090
1586481600000|2020-04-10 01:20:00|99617|99502|99606.6|99491.6|99639.2|99524.2|99590.8|99475.8|877
1586481900000|2020-04-10 01:25:00|99606.3|99491.3|99605.5|99490.5|99621.3|99506.3|99581|99466|807
1586482200000|2020-04-10 01:30:00|99606.7|99491.7|99610.1|99495.1|99622.1|99507.1|99581.3|99466.3|756
1586482500000|2020-04-10 01:35:00|99609.3|99494.3|99597|99482|99615.6|99500.6|99586|99471|783
1586482800000|2020-04-10 01:40:00|99596.9|99481.9|99585.7|99470.7|99601.9|99486.9|99561.5|99446.5|721
1586483100000|2020-04-10 01:45:00|99586.9|99471.9|99578.7|99463.7|99595.6|99480.6|99553.4|99438.4|553
1586483400000|2020-04-10 01:50:00|99577.6|99462.6|99579.2|99464.2|99598.9|99483.9|99569.1|99454.1|644
1586483700000|2020-04-10 01:55:00|99573.5|99458.5|99554.8|99439.8|99591.3|99476.3|99550.8|99435.8|523
1586484000000|2020-04-10 02:00:00|99554.6|99439.6|99553.1|99438.1|99574.7|99459.7|99545.3|99430.3|1291
1586484300000|2020-04-10 02:05:00|99555.3|99440.3|99550|99435|99572.6|99457.6|99544.9|99429.9|792
1586484600000|2020-04-10 02:10:00|99554.1|99439.1|99559.1|99444.1|99588.7|99473.7|99540.1|99425.1|880
1586484900000|2020-04-10 02:15:00|99552.1|99437.1|99551.3|99436.3|99592.9|99477.9|99540.2|99425.2|1221
1586485200000|2020-04-10 02:20:00|99550.2|99435.2|99547.4|99432.4|99589.5|99474.5|99538.7|99423.7|1028
1586485500000|2020-04-10 02:25:00|99553.6|99438.6|99563.7|99448.7|99590.8|99475.8|99542|99427|882
1586485800000|2020-04-10 02:30:00|99562.8|99447.8|99554|99439|99572.4|99457.4|99539.1|99424.1|670
1586486100000|2020-04-10 02:35:00|99554.1|99439.1|99559.2|99444.2|99601.3|99486.3|99539.8|99424.8|1416
1586486400000|2020-04-10 02:40:00|99558.9|99443.9|99562.9|99447.9|99582.3|99467.3|99544.2|99429.2|534
1586486700000|2020-04-10 02:45:00|99564|99449|99520.5|99405.5|99591.5|99476.5|99485.5|99370.5|897
1586487000000|2020-04-10 02:50:00|99520|99405|99532.8|99417.8|99568.1|99453.1|99466.7|99351.7|1515
1586487300000|2020-04-10 02:55:00|99533.7|99418.7|99530.9|99415.9|99576.1|99461.1|99461.5|99346.5|1304
1586487600000|2020-04-10 03:00:00|99535.3|99420.3|99519|99404|99541.9|99426.9|99467.6|99352.6|839
1586487900000|2020-04-10 03:05:00|99518.6|99403.6|99509.4|99394.4|99535.6|99420.6|99494.6|99379.6|731
1586488200000|2020-04-10 03:10:00|99508.7|99393.7|99500.6|99385.6|99513|99398|99486.7|99371.7|607
1586488500000|2020-04-10 03:15:00|99499.3|99384.3|99502.7|99387.7|99516.5|99401.5|99486.7|99371.7|513
1586488800000|2020-04-10 03:20:00|99502.8|99387.8|99497.7|99382.7|99507.3|99392.3|99490.9|99375.9|685
1586489100000|2020-04-10 03:25:00|99498.8|99383.8|99503.1|99388.1|99510.4|99395.4|99487.3|99372.3|412
1586489400000|2020-04-10 03:30:00|99504.1|99389.1|99482.5|99367.5|99505.3|99390.3|99470.3|99355.3|723
1586489700000|2020-04-10 03:35:00|99482.9|99367.9|99473.7|99358.7|99496.7|99381.7|99446.3|99331.3|1361
1586490000000|2020-04-10 03:40:00|99473.1|99358.1|99446.5|99331.5|99483.2|99368.2|99430.9|99315.9|600
1586490300000|2020-04-10 03:45:00|99445.5|99330.5|99461.2|99346.2|99468.3|99353.3|99432.1|99317.1|643
1586490600000|2020-04-10 03:50:00|99456.6|99341.6|99461.8|99346.8|99478.5|99363.5|99453.7|99338.7|1196
1586490900000|2020-04-10 03:55:00|99462.4|99347.4|99452.4|99337.4|99463.9|99348.9|99450.2|99335.2|439
1586491200000|2020-04-10 04:00:00|99452.5|99337.5|99488.7|99373.7|99493.4|99378.4|99426.8|99311.8|840
1586491500000|2020-04-10 04:05:00|99489|99374|99489.3|99374.3|99497.3|99382.3|99467.3|99352.3|747
1586491800000|2020-04-10 04:10:00|99490.2|99375.2|99484.6|99369.6|99497.1|99382.1|99479.3|99364.3|677
1586492100000|2020-04-10 04:15:00|99484.9|99369.9|99487.7|99372.7|99489.5|99374.5|99463.5|99348.5|507
1586492400000|2020-04-10 04:20:00|99488.5|99373.5|99453.2|99338.2|99511.2|99396.2|99423.9|99308.9|1009
1586492700000|2020-04-10 04:25:00|99450.8|99335.8|99444.3|99329.3|99469.7|99354.7|99414.3|99299.3|662
1586493000000|2020-04-10 04:30:00|99447.5|99332.5|99422.2|99307.2|99475.5|99360.5|99416.2|99301.2|648
1586493300000|2020-04-10 04:35:00|99428.8|99313.8|99465.6|99350.6|99482.2|99367.2|99428.5|99313.5|944
1586493600000|2020-04-10 04:40:00|99466.4|99351.4|99481.1|99366.1|99487|99372|99461.2|99346.2|1289
1586493900000|2020-04-10 04:45:00|99481.3|99366.3|99479.3|99364.3|99491.3|99376.3|99470.2|99355.2|1292
1586494200000|2020-04-10 04:50:00|99478.6|99363.6|99481|99366|99487.3|99372.3|99464.6|99349.6|1208
1586494500000|2020-04-10 04:55:00|99482.9|99367.9|99491.6|99376.6|99501.8|99386.8|99451.6|99336.6|918
1586494800000|2020-04-10 05:00:00|99492.5|99377.5|99555.9|99440.9|99582.7|99467.7|99490|99375|962
1586495100000|2020-04-10 05:05:00|99557.6|99442.6|99558.7|99443.7|99568.3|99453.3|99542.2|99427.2|588
1586495400000|2020-04-10 05:10:00|99556.7|99441.7|99588.9|99473.9|99604.3|99489.3|99532.4|99417.4|886
1586495700000|2020-04-10 05:15:00|99588.8|99473.8|99607.1|99492.1|99625.9|99510.9|99561.1|99446.1|1365
1586496000000|2020-04-10 05:20:00|99606.4|99491.4|99591.3|99476.3|99627.5|99512.5|99579.2|99464.2|1136
1586496300000|2020-04-10 05:25:00|99590.2|99475.2|99596.1|99481.1|99617.2|99502.2|99584.5|99469.5|848
1586496600000|2020-04-10 05:30:00|99594.7|99479.7|99573.1|99458.1|99605.9|99490.9|99548.8|99433.8|895
1586496900000|2020-04-10 05:35:00|99574.3|99459.3|99561.5|99446.5|99581.4|99466.4|99542.6|99427.6|1105
1586497200000|2020-04-10 05:40:00|99560.3|99445.3|99552.2|99437.2|99581.9|99466.9|99529.1|99414.1|897
1586497500000|2020-04-10 05:45:00|99554.9|99439.9|99555.5|99440.5|99556.6|99441.6|99516.2|99401.2|473
1586497800000|2020-04-10 05:50:00|99556|99441|99524.6|99409.6|99556|99441|99501.6|99386.6|745
1586498100000|2020-04-10 05:55:00|99524.8|99409.8|99520.7|99405.7|99562.8|99447.8|99495.6|99380.6|870
1586498400000|2020-04-10 06:00:00|99525.2|99410.2|99500.4|99385.4|99526.8|99411.8|99470.3|99355.3|932
1586498700000|2020-04-10 06:05:00|99501|99386|99522.6|99407.6|99526.2|99411.2|99464.7|99349.7|662
1586499000000|2020-04-10 06:10:00|99509.5|99394.5|99383.3|99268.3|99524.1|99409.1|99366.1|99251.1|736
1586499300000|2020-04-10 06:15:00|99379.8|99264.8|99364.2|99249.2|99396.6|99281.6|99348.2|99233.2|818
1586499600000|2020-04-10 06:20:00|99364.3|99249.3|99393|99278|99404.4|99289.4|99349.4|99234.4|614
1586499900000|2020-04-10 06:25:00|99393.2|99278.2|99376.8|99261.8|99404.6|99289.6|99369.8|99254.8|814
1586500200000|2020-04-10 06:30:00|99377.2|99262.2|99365.9|99250.9|99377.2|99262.2|99344.3|99235.5|752
1586500500000|2020-04-10 06:35:00|99364.8|99249.8|99366.6|99251.6|99373.3|99258.3|99349.8|99234.8|640
1586500800000|2020-04-10 06:40:00|99365.3|99250.3|99342.9|99227.9|99372.2|99260.2|99331.5|99216.5|612
1586501100000|2020-04-10 06:45:00|99343.3|99228.3|99337.2|99222.2|99352.5|99237.5|99329.9|99214.9|758
1586501400000|2020-04-10 06:50:00|99337.4|99222.4|99329|99214|99358.7|99243.7|99305.8|99190.8|958
1586501700000|2020-04-10 06:55:00|99329.1|99214.1|99344.5|99229.5|99354.9|99239.9|99321.5|99206.5|1079
1586502000000|2020-04-10 07:00:00|99342.1|99227.1|99344.5|99229.5|99360.7|99245.7|99323.7|99208.7|997
1586502300000|2020-04-10 07:05:00|99348.1|99233.1|99301|99186|99349.2|99234.2|99297.1|99182.1|831
1586502600000|2020-04-10 07:10:00|99300.9|99185.9|99328.6|99213.6|99344.7|99229.7|99300.1|99185.1|948
1586502900000|2020-04-10 07:15:00|99328.7|99213.7|99302|99187|99331.3|99216.3|99280.8|99165.8|871
1586503200000|2020-04-10 07:20:00|99301.1|99186.1|99272.8|99157.8|99314.6|99200.1|99250.5|99150.5|861
1586503500000|2020-04-10 07:25:00|99273.8|99158.8|99263.6|99148.6|99286.2|99179.3|99242.3|99143.2|883
1586503800000|2020-04-10 07:30:00|99264.8|99149.8|99277.1|99162.1|99313.8|99204.4|99252.3|99146.6|1099
1586504100000|2020-04-10 07:35:00|99279.7|99164.7|99261|99146|99282.9|99175.8|99220.8|99131.6|786
1586504400000|2020-04-10 07:40:00|99259.3|99144.3|99240|99190|99273.9|99207.8|99238|99140.2|856
1586504700000|2020-04-10 07:45:00|99241.3|99191.3|99279.6|99164.6|99288.6|99198.3|99238.9|99147.6|1389
1586505000000|2020-04-10 07:50:00|99279.4|99164.4|99348.8|99235.4|99352.7|99237.7|99275.8|99160.9|1386
1586505300000|2020-04-10 07:55:00|99351.3|99236.3|99409.3|99294.3|99438.3|99323.3|99342.8|99227.8|1850
1586505600000|2020-04-10 08:00:00|99410.8|99295.8|99329|99214|99430.9|99315.9|99320.5|99205.5|1543
1586505900000|2020-04-10 08:05:00|99328.8|99213.8|99329.1|99214.1|99344.2|99229.2|99308.8|99193.8|1404
1586506200000|2020-04-10 08:10:00|99327.5|99212.5|99313.8|99198.8|99334.1|99219.1|99303.5|99188.5|1172
1586506500000|2020-04-10 08:15:00|99313.6|99198.6|99358.6|99243.6|99368.9|99253.9|99307.2|99192.2|1411
1586506800000|2020-04-10 08:20:00|99358.2|99243.2|99312.8|99197.8|99361.3|99246.3|99310.4|99195.4|1381
1586507100000|2020-04-10 08:25:00|99314.7|99199.7|99314.9|99199.9|99339|99224|99301.2|99186.2|1175
1586507400000|2020-04-10 08:30:00|99323|99208|99315|99201.1|99357.6|99242.6|99313.8|99198.8|1201
1586507700000|2020-04-10 08:35:00|99315.5|99200.5|99331|99216|99336|99228.4|99304.8|99191.8|1088
1586508000000|2020-04-10 08:40:00|99335.7|99220.7|99298.4|99187.3|99346.7|99236.5|99296.6|99183.2|1159
1586508300000|2020-04-10 08:45:00|99299.8|99184.8|99314.2|99199.2|99317.3|99202.3|99293.7|99180.2|997
1586508600000|2020-04-10 08:50:00|99312.9|99197.9|99312.9|99197.9|99315.5|99202.5|99297.5|99182.5|875
1586508900000|2020-04-10 08:55:00|99311.1|99196.1|99344.3|99234.1|99368.1|99253.1|99310.8|99195.8|1311
1586509200000|2020-04-10 09:00:00|99345.3|99235.1|99340.1|99228.5|99354.5|99253.9|99296.7|99209.3|861
1586509500000|2020-04-10 09:05:00|99340.4|99228.7|99324.5|99223.4|99346|99239.5|99315.1|99200.1|819
1586509800000|2020-04-10 09:10:00|99324.9|99223.2|99320.5|99206.5|99367.7|99262.4|99309.1|99200.2|651
1586510100000|2020-04-10 09:15:00|99321.1|99206.8|99314.2|99207|99324.3|99227.1|99309.8|99194.8|605
1586510400000|2020-04-10 09:20:00|99315.6|99205.8|99296.4|99194.8|99318.7|99216|99289.6|99183.2|977
1586510700000|2020-04-10 09:25:00|99295.5|99194.1|99319.2|99204.2|99322.4|99208.8|99292.6|99181.9|1245
1586511000000|2020-04-10 09:30:00|99318.7|99203.7|99330|99227.3|99340.4|99237.9|99301.7|99188.5|897
1586511300000|2020-04-10 09:35:00|99319.1|99218|99315.4|99200.4|99337.4|99228.4|99297.5|99182.6|826
1586511600000|2020-04-10 09:40:00|99318.8|99203.8|99318.4|99203.4|99329.3|99214.3|99297.8|99182.8|1033
1586511900000|2020-04-10 09:45:00|99316.2|99201.2|99323.1|99208.1|99330.1|99220.1|99309.1|99194.1|774
1586512200000|2020-04-10 09:50:00|99322.7|99207.7|99329.5|99219|99341.1|99229.4|99310.6|99195.6|820
1586512500000|2020-04-10 09:55:00|99330.4|99216.9|99315.5|99203.9|99333.8|99231.6|99309|99194|570
1586512800000|2020-04-10 10:00:00|99309.6|99205.1|99309.7|99199.3|99318.1|99214.3|99298.5|99191.5|611
1586513100000|2020-04-10 10:05:00|99311.2|99207.5|99276.1|99199.9|99316.7|99213.8|99263.8|99171.9|471
1586513400000|2020-04-10 10:10:00|99291.6|99187.2|99287|99189.7|99299.9|99223.1|99261.2|99177.6|441
1586513700000|2020-04-10 10:15:00|99286.3|99188.3|99291|99181.9|99298.9|99213.9|99263.9|99177|390
1586514000000|2020-04-10 10:20:00|99289.5|99181.1|99295.4|99185.8|99306.6|99206.3|99277.8|99178|569
1586514300000|2020-04-10 10:25:00|99294.5|99182.3|99298.3|99189.2|99309.4|99207.6|99282.1|99182.3|523
1586514600000|2020-04-10 10:30:00|99297.8|99189.7|99299.8|99194.9|99312.9|99225.5|99273.5|99184.6|540
1586514900000|2020-04-10 10:35:00|99301.5|99196.5|99307.7|99219.6|99324.9|99228.4|99274.6|99189.1|572
1586515200000|2020-04-10 10:40:00|99307.2|99220.7|99308.5|99198.7|99323.4|99229.4|99289.3|99194.8|398
1586515500000|2020-04-10 10:45:00|99310.7|99195.7|99307.3|99194.3|99315.2|99224.9|99274.9|99188.7|605
1586515800000|2020-04-10 10:50:00|99305|99196.6|99309.2|99206.3|99320.6|99237.4|99287.4|99193.2|642
1586516100000|2020-04-10 10:55:00|99311.8|99204.4|99336.6|99221.6|99352.9|99240.9|99296.9|99201.3|879
1586516400000|2020-04-10 11:00:00|99336.5|99221.5|99345.7|99230.7|99351.7|99246.3|99324.3|99219.9|748
1586516700000|2020-04-10 11:05:00|99345.9|99233.8|99397.5|99282.5|99450.3|99337.6|99333.6|99230.6|1160
1586517000000|2020-04-10 11:10:00|99395.5|99280.5|99388.9|99273.9|99412.1|99297.1|99379.9|99267|1020
1586517300000|2020-04-10 11:15:00|99389|99274|99387.6|99272.6|99401.2|99286.2|99363.1|99248.1|909
1586517600000|2020-04-10 11:20:00|99387.9|99272.9|99401|99286|99409.3|99294.3|99373.8|99258.8|805
1586517900000|2020-04-10 11:25:00|99403.9|99288.9|99393.3|99278.3|99413|99298|99384.2|99269.2|651
1586518200000|2020-04-10 11:30:00|99388.5|99273.5|99412.7|99297.7|99416|99301|99386.2|99271.2|878
1586518500000|2020-04-10 11:35:00|99412|99297|99403.4|99288.4|99419.1|99304.1|99389.2|99274.2|1102
1586518800000|2020-04-10 11:40:00|99403.2|99288.2|99402.4|99287.4|99422.5|99307.5|99386.9|99271.9|1525
1586519100000|2020-04-10 11:45:00|99401.2|99286.2|99407.5|99292.5|99424.2|99309.2|99369.1|99254.1|1323
1586519400000|2020-04-10 11:50:00|99415.4|99300.4|99423.5|99308.5|99426.7|99311.7|99395.3|99280.3|1458
1586519700000|2020-04-10 11:55:00|99423.6|99308.6|99423.6|99308.6|99438.2|99323.2|99403.8|99288.8|1558
1586520000000|2020-04-10 12:00:00|99424.9|99309.9|99468.9|99353.9|99480.2|99365.2|99408.4|99293.4|1213
1586520300000|2020-04-10 12:05:00|99470.4|99355.4|99471.3|99356.3|99480|99365|99450|99335|792
1586520600000|2020-04-10 12:10:00|99470.2|99355.2|99394.8|99279.8|99473.1|99358.1|99377.1|99262.1|943
1586520900000|2020-04-10 12:15:00|99393.7|99278.7|99392.9|99277.9|99411.4|99296.4|99377.6|99262.6|1259
1586521200000|2020-04-10 12:20:00|99391.6|99276.6|99395|99280|99415.2|99300.2|99385.9|99270.9|1210
1586521500000|2020-04-10 12:25:00|99395.8|99280.8|99369.4|99254.4|99413.6|99298.6|99361.3|99246.3|1095
1586521800000|2020-04-10 12:30:00|99364.1|99249.1|99387.4|99272.4|99390.5|99275.5|99348.1|99233.1|842
1586522100000|2020-04-10 12:35:00|99385.5|99270.5|99374.3|99259.3|99387|99272|99360.6|99245.6|584
1586522400000|2020-04-10 12:40:00|99368.4|99253.4|99360.4|99245.4|99399.1|99284.1|99360.4|99245.4|794
1586522700000|2020-04-10 12:45:00|99362|99247|99377.4|99262.4|99397.2|99282.2|99359.3|99244.3|722
1586523000000|2020-04-10 12:50:00|99377.5|99262.5|99359.4|99244.4|99389.4|99274.4|99348|99233|486
1586523300000|2020-04-10 12:55:00|99360.2|99245.2|99365.7|99250.7|99388.2|99273.2|99342.4|99227.4|1034
1586523600000|2020-04-10 13:00:00|99363.8|99248.8|99366.2|99251.2|99380.5|99265.5|99349.2|99234.2|791
1586523900000|2020-04-10 13:05:00|99366.1|99251.1|99375.9|99260.9|99392|99277|99351.5|99236.5|1528
1586524200000|2020-04-10 13:10:00|99375.2|99260.2|99377.3|99262.3|99393.3|99278.3|99359.9|99244.9|1108
1586524500000|2020-04-10 13:15:00|99377.5|99262.5|99363.8|99248.8|99386.4|99271.4|99356.4|99241.4|972
1586524800000|2020-04-10 13:20:00|99366.1|99251.1|99360|99245|99378.5|99263.5|99357.7|99242.7|661
1586525100000|2020-04-10 13:25:00|99360.5|99245.5|99339.8|99224.8|99390.3|99275.3|99333.3|99218.3|719
1586525400000|2020-04-10 13:30:00|99338.1|99223.1|99326.2|99211.2|99360.6|99245.6|99305.8|99190.8|1448
1586525700000|2020-04-10 13:35:00|99327.5|99212.5|99346.6|99231.6|99366.7|99251.7|99310.6|99195.6|1241
1586526000000|2020-04-10 13:40:00|99346.5|99231.5|99367.2|99252.2|99377.7|99262.7|99334.3|99219.3|1004
1586526300000|2020-04-10 13:45:00|99370.6|99255.6|99355.5|99240.5|99378.2|99263.2|99339|99224|1487
1586526600000|2020-04-10 13:50:00|99352.9|99237.9|99363.6|99248.6|99383|99268|99339.5|99224.5|765
1586526900000|2020-04-10 13:55:00|99364.4|99249.4|99357.9|99242.9|99374.3|99259.3|99336.9|99221.9|648
1586527200000|2020-04-10 14:00:00|99355.9|99240.9|99345.2|99230.2|99371.3|99256.3|99320.3|99205.3|816
1586527500000|2020-04-10 14:05:00|99343.3|99228.3|99325|99210|99349.7|99234.7|99311.3|99196.3|765
1586527800000|2020-04-10 14:10:00|99325.8|99210.8|99325.9|99210.9|99360.3|99245.3|99318.6|99203.6|1072
1586528100000|2020-04-10 14:15:00|99323.6|99208.6|99347.7|99232.7|99363.4|99248.4|99317.5|99202.5|1173
1586528400000|2020-04-10 14:20:00|99354.4|99239.4|99353.1|99238.1|99366.2|99251.2|99314.8|99199.8|1887
1586528700000|2020-04-10 14:25:00|99355.3|99240.3|99338.4|99223.4|99366.2|99251.2|99321|99206|2327
1586529000000|2020-04-10 14:30:00|99341|99226|99343.6|99228.6|99358.5|99243.5|99316.4|99201.4|1431
1586529300000|2020-04-10 14:35:00|99344.2|99229.2|99337.4|99222.4|99351.7|99236.7|99315.7|99200.7|656
1586529600000|2020-04-10 14:40:00|99337.3|99222.3|99334.1|99219.1|99348.1|99233.1|99312|99197|1947
1586529900000|2020-04-10 14:45:00|99331.3|99216.3|99326|99211|99342.7|99227.7|99300.9|99185.9|2339
1586530200000|2020-04-10 14:50:00|99313.3|99198.3|99329.7|99214.7|99347.6|99232.6|99308.6|99193.6|2280
1586530500000|2020-04-10 14:55:00|99331.1|99216.1|99307.3|99192.3|99342.7|99227.7|99303.6|99188.6|1824
1586530800000|2020-04-10 15:00:00|99310|99195|99330.3|99215.3|99335.8|99220.8|99304.3|99189.3|1182
1586531100000|2020-04-10 15:05:00|99329.7|99214.7|99330|99215|99342.2|99227.2|99322.3|99207.3|854
1586531400000|2020-04-10 15:10:00|99330.5|99215.5|99370.1|99255.1|99381.1|99266.1|99329.7|99214.7|1472
1586531700000|2020-04-10 15:15:00|99369.9|99254.9|99375|99260|99386.4|99271.4|99363.4|99248.4|780
1586532000000|2020-04-10 15:20:00|99374.5|99259.5|99362.2|99247.2|99379.3|99264.3|99346.5|99231.5|945
1586532300000|2020-04-10 15:25:00|99362.9|99247.9|99362.6|99247.6|99367.3|99252.3|99341.7|99226.7|1358
1586532600000|2020-04-10 15:30:00|99362.8|99247.8|99374.1|99259.1|99397.1|99282.1|99354.2|99239.2|1234
1586532900000|2020-04-10 15:35:00|99374|99259|99384.1|99269.1|99390.2|99275.2|99367.4|99252.4|1195
1586533200000|2020-04-10 15:40:00|99384|99269|99389.1|99274.1|99392.3|99277.3|99376.5|99261.5|1094
1586533500000|2020-04-10 15:45:00|99388.5|99273.5|99408|99293|99430.3|99315.3|99376.6|99261.6|1268
1586533800000|2020-04-10 15:50:00|99407.4|99292.4|99374.2|99259.2|99412|99297|99366.1|99251.1|690
1586534100000|2020-04-10 15:55:00|99374.6|99259.6|99369.2|99254.2|99382.5|99267.5|99362.2|99247.2|869
1586534400000|2020-04-10 16:00:00|99370.1|99255.1|99383.7|99268.7|99412.1|99297.1|99342.4|99227.4|1163
1586534700000|2020-04-10 16:05:00|99383.4|99268.4|99375.5|99260.5|99392.9|99277.9|99370.9|99255.9|910
1586535000000|2020-04-10 16:10:00|99377.9|99262.9|99342.4|99227.4|99390.5|99275.5|99340.4|99225.4|959
1586535300000|2020-04-10 16:15:00|99342.1|99227.1|99339.1|99224.1|99350.5|99235.5|99329.5|99214.5|867
1586535600000|2020-04-10 16:20:00|99339|99224|99337.2|99222.2|99343.6|99228.6|99329.9|99214.9|762
1586535900000|2020-04-10 16:25:00|99337.1|99222.1|99327.2|99212.2|99343.7|99228.7|99323.2|99208.2|573
1586536200000|2020-04-10 16:30:00|99327.6|99212.6|99332.8|99217.8|99341.4|99226.4|99320.4|99205.4|626
1586536500000|2020-04-10 16:35:00|99333.1|99218.1|99331.7|99216.7|99337.1|99222.1|99324|99209|729
1586536800000|2020-04-10 16:40:00|99332.1|99217.1|99269|99154|99340.7|99225.7|99244.8|99129.8|907
1586537100000|2020-04-10 16:45:00|99260.2|99145.2|99346.9|99236.8|99348|99240.3|99240.6|99125.6|952
1586537400000|2020-04-10 16:50:00|99339.8|99236.1|99350|99235|99359.3|99244.3|99328.6|99213.6|290
1586537700000|2020-04-10 16:55:00|99351.9|99236.9|99346.3|99231.3|99356.1|99241.1|99341.8|99226.8|359
1586538000000|2020-04-10 17:00:00|99346.4|99231.4|99349.8|99234.8|99358.4|99243.4|99343.1|99228.1|295
1586538300000|2020-04-10 17:05:00|99349.9|99234.9|99351.9|99236.9|99357.1|99242.1|99342.3|99227.3|325
1586538600000|2020-04-10 17:10:00|99352.3|99237.3|99351.8|99236.8|99354.3|99239.3|99345.3|99230.6|369
1586538900000|2020-04-10 17:15:00|99351.6|99236.6|99348|99233|99357|99242|99342.9|99227.9|484
1586539200000|2020-04-10 17:20:00|99347.8|99232.8|99405.7|99290.7|99416.1|99301.1|99345.6|99230.9|731
1586539500000|2020-04-10 17:25:00|99408.3|99293.3|99421.4|99306.4|99429.5|99314.7|99391.1|99276.1|935
1586539800000|2020-04-10 17:30:00|99421.3|99306.3|99392.8|99277.8|99441|99326|99366.7|99251.7|1083
1586540100000|2020-04-10 17:35:00|99392.6|99277.6|99397.2|99282.2|99442|99329.3|99385.5|99270.5|1216
1586540400000|2020-04-10 17:40:00|99393.8|99278.8|99410|99295|99453.7|99340.4|99360|99263.2|698
1586540700000|2020-04-10 17:45:00|99410.4|99295.4|99444.3|99329.3|99444.3|99329.3|99404|99289|558
1586541000000|2020-04-10 17:50:00|99437|99322|99490.9|99375.9|99496|99381|99424.9|99309.9|527
1586541300000|2020-04-10 17:55:00|99504.4|99389.4|99479.6|99364.6|99514.7|99399.7|99463.5|99348.5|816
1586541600000|2020-04-10 18:00:00|99480.2|99365.2|99514.2|99399.2|99515.4|99400.4|99455|99340|911
1586541900000|2020-04-10 18:05:00|99514.4|99399.4|99454.9|99339.9|99522.5|99407.5|99393.6|99279.1|648
1586542200000|2020-04-10 18:10:00|99454.8|99339.8|99463.4|99348.4|99478|99363|99424.5|99309.5|582
1586542500000|2020-04-10 18:15:00|99457.1|99342.1|99434|99319|99472.8|99357.8|99401.5|99286.5|636
1586542800000|2020-04-10 18:20:00|99435.5|99320.5|99474.7|99359.7|99481.3|99366.3|99366.8|99253.3|782
1586543100000|2020-04-10 18:25:00|99474.1|99359.1|99435.8|99320.8|99476.3|99361.3|99414.9|99299.9|1316
1586543400000|2020-04-10 18:30:00|99435.7|99320.7|99446.6|99331.6|99464.2|99349.2|99412.4|99297.4|1336
1586543700000|2020-04-10 18:35:00|99446.5|99331.5|99468.9|99353.9|99472.7|99357.7|99438.8|99323.8|1334
1586544000000|2020-04-10 18:40:00|99467.1|99352.1|99447.2|99332.2|99470.9|99355.9|99419.8|99304.8|1053
1586544300000|2020-04-10 18:45:00|99448.2|99333.2|99452.9|99337.9|99478.3|99363.3|99439.7|99324.7|1026
1586544600000|2020-04-10 18:50:00|99455.5|99340.5|99471.4|99356.4|99486.1|99371.1|99442.7|99327.7|805
1586544900000|2020-04-10 18:55:00|99468.6|99353.6|99443.1|99328.1|99483.1|99368.1|99431|99316|2036
1586545200000|2020-04-10 19:00:00|99454.7|99339.7|99468|99353|99477.4|99362.4|99434.6|99319.6|540
1586545500000|2020-04-10 19:05:00|99465.2|99350.2|99476.4|99361.4|99485.4|99370.4|99442.6|99327.6|583
1586545800000|2020-04-10 19:10:00|99474|99359|99472.9|99357.9|99502.1|99387.1|99451.4|99336.4|591
1586546100000|2020-04-10 19:15:00|99472.7|99357.7|99457|99342|99488.7|99373.7|99445.2|99330.2|742
1586546400000|2020-04-10 19:20:00|99484.5|99369.5|99473.8|99358.8|99488.4|99373.4|99450.1|99335.1|553
1586546700000|2020-04-10 19:25:00|99471.1|99356.1|99460.8|99345.8|99477.2|99362.2|99450.9|99335.9|384
1586547000000|2020-04-10 19:30:00|99459|99344|99452.8|99337.8|99471.2|99356.2|99436.8|99321.8|512
1586547300000|2020-04-10 19:35:00|99450.7|99335.7|99427.9|99312.9|99460.5|99345.5|99418.5|99303.5|634
1586547600000|2020-04-10 19:40:00|99424.4|99309.4|99455.9|99340.9|99462.3|99347.3|99402.8|99287.8|599
1586547900000|2020-04-10 19:45:00|99458.5|99343.5|99471.4|99356.4|99473.5|99358.5|99428.3|99313.3|432
1586548200000|2020-04-10 19:50:00|99474.2|99359.2|99446.2|99331.2|99484.1|99369.1|99437.4|99322.4|613
1586548500000|2020-04-10 19:55:00|99446.6|99331.6|99438.6|99323.6|99463.9|99348.9|99428.4|99313.4|635
1586548800000|2020-04-10 20:00:00|99453.5|99338.5|99413.9|99298.9|99470.5|99355.5|99370.7|99255.7|938
1586549100000|2020-04-10 20:05:00|99402.6|99287.6|99460.9|99345.9|99464.8|99349.8|99379.1|99264.1|1112
1586549400000|2020-04-10 20:10:00|99461.1|99346.1|99438|99323|99466.2|99351.2|99424.7|99309.7|1100
1586549700000|2020-04-10 20:15:00|99437.9|99322.9|99448.4|99333.4|99457.4|99342.4|99425.2|99310.2|932
1586550000000|2020-04-10 20:20:00|99448.1|99333.1|99459.8|99344.8|99462.4|99347.4|99429.9|99314.9|802
1586550300000|2020-04-10 20:25:00|99459.9|99344.9|99434|99319|99470.2|99355.2|99427.2|99312.2|793
1586550600000|2020-04-10 20:30:00|99431.8|99316.8|99429.3|99314.3|99466.3|99351.3|99414.8|99299.8|481
1586550900000|2020-04-10 20:35:00|99416.5|99301.5|99447.2|99332.2|99468.4|99353.4|99401.9|99286.9|400
1586551200000|2020-04-10 20:40:00|99447.6|99332.6|99459.2|99344.2|99471.1|99356.1|99396.5|99281.5|378
1586551500000|2020-04-10 20:45:00|99446.9|99331.9|99430.7|99315.7|99467|99352|99383.4|99268.4|491
1586551800000|2020-04-10 20:50:00|99431|99316|99388.1|99273.1|99467.4|99352.4|99365|99250|387
1586552100000|2020-04-10 20:55:00|99458.7|99343.7|99364.8|99249.8|99522.4|99407.4|99329.3|99214.3|276
1586721600000|2020-04-12 20:00:00|99376.8|99243.3|99376.8|99243.3|99376.8|99243.3|99376.8|99243.3|1
1586723400000|2020-04-12 20:30:00|99389.5|99249.5|99376.1|99236.1|99400.3|99260.3|99369.2|99229.2|26
1586723700000|2020-04-12 20:35:00|99378.2|99238.2|99373.6|99233.6|99385.6|99245.6|99371.5|99231.5|8
1586724000000|2020-04-12 20:40:00|99445.4|99305.4|99365.9|99225.9|99445.4|99305.4|99337.5|99197.5|17
1586724300000|2020-04-12 20:45:00|99342.1|99202.1|99365.9|99225.9|99365.9|99225.9|99341.9|99201.9|9
1586724600000|2020-04-12 20:50:00|99355.6|99215.6|99365.9|99225.9|99365.9|99225.9|99346.5|99206.5|10
1586724900000|2020-04-12 20:55:00|99363.6|99223.6|99349.1|99209.1|99368.4|99228.4|99346.4|99206.4|15
1586725200000|2020-04-12 21:00:00|99348.6|99208.6|99409.2|99269.2|99410.4|99270.4|99201.5|99061.5|94
1586725500000|2020-04-12 21:05:00|99406.4|99266.4|99419.5|99279.5|99464.2|99324.2|99220.3|99080.3|173
1586725800000|2020-04-12 21:10:00|99424.9|99284.9|99392.1|99252.1|99452.3|99312.3|99379.2|99239.2|89
1586726100000|2020-04-12 21:15:00|99392|99252|99450.5|99310.5|99460.5|99320.5|99360|99220|99
1586726400000|2020-04-12 21:20:00|99447.3|99307.3|99449.9|99309.9|99471.9|99331.9|99409.9|99269.9|89
1586726700000|2020-04-12 21:25:00|99450|99310|99416.8|99276.8|99454.2|99314.2|99411|99271|58
1586727000000|2020-04-12 21:30:00|99411|99271|99411.3|99271.3|99450.4|99310.4|99411|99271|65
1586727300000|2020-04-12 21:35:00|99415.2|99275.2|99450|99310|99450.3|99310.3|99410.8|99270.8|64
1586727600000|2020-04-12 21:40:00|99449.2|99309.2|99462.4|99322.4|99464|99324|99411.2|99271.2|107
1586727900000|2020-04-12 21:45:00|99457.2|99317.2|99461.1|99321.1|99465|99325|99418.7|99278.7|79
1586728200000|2020-04-12 21:50:00|99461.3|99321.3|99444.5|99304.5|99462.2|99322.2|99415.3|99275.3|67
1586728500000|2020-04-12 21:55:00|99445.1|99305.1|99437|99297|99445.6|99305.6|99413.3|99273.3|92
1586728800000|2020-04-12 22:00:00|99413.2|99273.2|99444.1|99304.1|99457.2|99317.2|99409.8|99269.8|571
1586729100000|2020-04-12 22:05:00|99444.3|99304.3|99484.9|99344.9|99484.9|99344.9|99386.5|99246.5|458
1586729400000|2020-04-12 22:10:00|99485.4|99345.4|99494.8|99359.8|99499.9|99364.9|99463|99323|565
1586729700000|2020-04-12 22:15:00|99491.9|99356.9|99483.4|99368.4|99495.8|99379.5|99452.3|99337.3|649
1586730000000|2020-04-12 22:20:00|99481.7|99366.7|99480.5|99365.5|99536.1|99421.1|99455.8|99340.8|606
1586730300000|2020-04-12 22:25:00|99480.6|99365.6|99466.4|99351.4|99482.2|99367.2|99424.9|99309.9|324
1586730600000|2020-04-12 22:30:00|99465|99350|99500.5|99385.5|99502.6|99387.6|99422|99307|570
1586730900000|2020-04-12 22:35:00|99499.2|99384.2|99512.5|99397.5|99517.3|99402.3|99410|99295|527
1586731200000|2020-04-12 22:40:00|99509.4|99394.4|99512.9|99401.5|99519.3|99411.7|99460.6|99345.6|569
1586731500000|2020-04-12 22:45:00|99513|99400.3|99485.1|99370.1|99528.2|99413.2|99466.3|99351.3|691
1586731800000|2020-04-12 22:50:00|99480.2|99365.2|99474.8|99359.8|99497.4|99382.4|99456.6|99341.6|1320
1586732100000|2020-04-12 22:55:00|99475.5|99360.5|99492.7|99377.7|99521.3|99406.3|99467.2|99352.2|1349
1586732400000|2020-04-12 23:00:00|99479.2|99364.2|99471.4|99356.4|99519.6|99420|99444.3|99329.3|1677
1586732700000|2020-04-12 23:05:00|99470.9|99355.9|99447.7|99332.7|99484.9|99369.9|99439.3|99324.3|1894
1586733000000|2020-04-12 23:10:00|99447.8|99332.8|99459.9|99344.9|99493.5|99378.5|99444.4|99329.4|1836
1586733300000|2020-04-12 23:15:00|99459.8|99344.8|99486.9|99371.9|99503|99388|99441|99326|1835
1586733600000|2020-04-12 23:20:00|99486.5|99371.5|99465|99350|99503.2|99388.2|99443.3|99328.3|1851
1586733900000|2020-04-12 23:25:00|99472|99357|99459.2|99344.2|99492.7|99377.7|99440.4|99325.4|1808
1586734200000|2020-04-12 23:30:00|99458.7|99343.7|99462.3|99347.3|99483.1|99368.1|99421.9|99306.9|1815
1586734500000|2020-04-12 23:35:00|99460.4|99345.4|99458.4|99343.4|99483.9|99368.9|99416.5|99301.5|1794
1586734800000|2020-04-12 23:40:00|99457.2|99342.2|99461.7|99346.7|99494.2|99379.2|99408.7|99293.7|1520
1586735100000|2020-04-12 23:45:00|99460|99345|99477.7|99362.7|99507.8|99392.8|99447.2|99332.2|1622
1586735400000|2020-04-12 23:50:00|99481.5|99366.5|99494.9|99379.9|99508|99393|99472.9|99357.9|1679
1586735700000|2020-04-12 23:55:00|99494.3|99379.3|99496.7|99381.7|99514.1|99399.1|99487.6|99372.6|1586
1586736000000|2020-04-13 00:00:00|99496.3|99381.3|99524.5|99409.5|99538.7|99423.7|99490.6|99375.6|1910
1586736300000|2020-04-13 00:05:00|99536.2|99421.2|99485|99370|99538.4|99423.4|99462.1|99347.1|1717
1586736600000|2020-04-13 00:10:00|99485.4|99370.4|99454.5|99339.5|99506.2|99391.2|99432.2|99317.2|1268
1586736900000|2020-04-13 00:15:00|99454.9|99339.9|99476|99361|99502|99387|99441.1|99326.1|1770
1586737200000|2020-04-13 00:20:00|99477.3|99362.3|99468.9|99353.9|99505.4|99390.4|99461.7|99346.7|1957
1586737500000|2020-04-13 00:25:00|99468.5|99353.5|99476.9|99361.9|99504.9|99389.9|99463.2|99348.2|2000
1586737800000|2020-04-13 00:30:00|99474.1|99359.1|99469.5|99354.5|99497.9|99382.9|99453.3|99338.3|1919
1586738100000|2020-04-13 00:35:00|99462.3|99347.3|99473.1|99358.1|99489.6|99374.6|99449.4|99334.4|1763
1586738400000|2020-04-13 00:40:00|99472.6|99357.6|99468.4|99353.4|99497.4|99382.4|99445|99330|1988
1586738700000|2020-04-13 00:45:00|99472.3|99357.3|99491|99376|99504.7|99389.7|99455|99340|1949
1586739000000|2020-04-13 00:50:00|99490.4|99375.4|99502.6|99387.6|99550.6|99448.4|99464.1|99349.1|1971
1586739300000|2020-04-13 00:55:00|99510.8|99395.8|99483.5|99368.5|99521.8|99406.8|99451|99336|2122
1586739600000|2020-04-13 01:00:00|99485.8|99370.8|99518.9|99403.9|99534.6|99419.6|99484|99369|2239
1586739900000|2020-04-13 01:05:00|99520.7|99405.7|99482.8|99367.8|99540.8|99425.8|99474.6|99359.6|2081
1586740200000|2020-04-13 01:10:00|99478.4|99363.4|99416|99301|99480.7|99367.3|99412|99297|1744
1586740500000|2020-04-13 01:15:00|99417.1|99302.1|99377|99262|99424.6|99315.2|99358.9|99243.9|1898
1586740800000|2020-04-13 01:20:00|99376.1|99261.1|99413|99298|99415.9|99311.8|99370.9|99259.7|1839
1586741100000|2020-04-13 01:25:00|99414.1|99299.1|99465.4|99363.8|99475.1|99367.4|99405.1|99290.1|2010
1586741400000|2020-04-13 01:30:00|99466.7|99364.2|99497.6|99382.6|99514.5|99400.1|99457.7|99350.1|1757
1586741700000|2020-04-13 01:35:00|99497.2|99382.2|99503.9|99388.9|99509.8|99400.6|99466.6|99355.3|1728
1586742000000|2020-04-13 01:40:00|99504.1|99389.1|99471.8|99356.8|99513.6|99401.5|99461|99346|1740
1586742300000|2020-04-13 01:45:00|99473.5|99367|99471.1|99363|99495.1|99390|99457.8|99347.7|1795
1586742600000|2020-04-13 01:50:00|99471.4|99362.6|99473.4|99360.8|99490.7|99383.6|99456.3|99350.8|1492
1586742900000|2020-04-13 01:55:00|99473.5|99359.2|99461.5|99352.7|99488.3|99385.1|99458.6|99350.5|1500
1586743200000|2020-04-13 02:00:00|99466|99359.5|99465.7|99367.2|99479.4|99378.8|99459|99352.1|1914
1586743500000|2020-04-13 02:05:00|99468.6|99364.4|99510.1|99395.8|99515|99411.5|99451.6|99347.4|933
1586743800000|2020-04-13 02:10:00|99509.6|99396|99516.4|99408.6|99528.7|99425.2|99479.9|99369.4|1645
1586744100000|2020-04-13 02:15:00|99517.7|99406.4|99480.5|99372.9|99523|99418.5|99472.8|99364.7|1730
1586744400000|2020-04-13 02:20:00|99480.3|99373.2|99506.1|99392|99515.4|99407.2|99457.2|99361.3|1825
1586744700000|2020-04-13 02:25:00|99509.2|99394.3|99509.2|99394.3|99525.8|99420.9|99498|99390|1783
1586745000000|2020-04-13 02:30:00|99513.1|99399.7|99513.8|99406.5|99524.8|99427|99484|99376|1898
1586745300000|2020-04-13 02:35:00|99513.5|99409.4|99497.7|99391.5|99521.6|99419.7|99479.6|99370.6|988
1586745600000|2020-04-13 02:40:00|99509.2|99396.4|99490.8|99377.4|99524.1|99421.4|99479.7|99370.7|1367
1586745900000|2020-04-13 02:45:00|99486.5|99371.5|99474.3|99368.2|99508.8|99405.3|99459.8|99344.8|1989
1586746200000|2020-04-13 02:50:00|99475.4|99365.8|99499.4|99384.4|99508.3|99401.6|99432|99317|1909
1586746500000|2020-04-13 02:55:00|99499.7|99384.7|99491.1|99383.6|99511.5|99405.1|99468.1|99353.1|2067
1586746800000|2020-04-13 03:00:00|99490.4|99383.7|99520|99405.8|99523.7|99420.3|99471|99360.8|1746
1586747100000|2020-04-13 03:05:00|99523.9|99409.3|99480|99367.7|99523.9|99423|99468.6|99357.2|1407
1586747400000|2020-04-13 03:10:00|99479.8|99367.6|99480.3|99372.8|99493.7|99391.8|99466.1|99360.3|1434
1586747700000|2020-04-13 03:15:00|99480.1|99373.1|99491|99385.1|99497.2|99395.7|99471.6|99361.8|1467
1586748000000|2020-04-13 03:20:00|99491.7|99383.4|99496.3|99392.1|99508|99410.3|99480.8|99376.9|1053
1586748300000|2020-04-13 03:25:00|99496.5|99391.3|99483.4|99374.4|99504.1|99404.7|99468.2|99364|1655
1586748600000|2020-04-13 03:30:00|99484.5|99377.3|99483.8|99376.5|99492|99398|99470.8|99361.7|1637
1586748900000|2020-04-13 03:35:00|99479.7|99383.3|99483.7|99372.6|99491.2|99386.3|99464.4|99361.1|569
1586749200000|2020-04-13 03:40:00|99483.9|99373.2|99453.2|99349.5|99483.9|99391.1|99428.4|99324.4|1262
1586749500000|2020-04-13 03:45:00|99451.3|99343.4|99432.3|99329.6|99463.8|99349.2|99425.1|99321.8|1321
1586749800000|2020-04-13 03:50:00|99431|99333.4|99409.5|99303|99448|99346.1|99404.9|99302.8|1611
1586750100000|2020-04-13 03:55:00|99413.3|99298.8|99445.1|99345.8|99461.9|99366.7|99403.9|99297.7|1677
1586750400000|2020-04-13 04:00:00|99442|99345.7|99438.2|99327.6|99457.7|99357.1|99427.4|99320.5|699
1586750700000|2020-04-13 04:05:00|99438.6|99338.1|99431.5|99331.9|99446.6|99348.2|99419.3|99309.2|1519
1586751000000|2020-04-13 04:10:00|99432.3|99329.3|99436.9|99323.7|99439.2|99340.3|99414.8|99308.5|1663
1586751300000|2020-04-13 04:15:00|99437|99322.7|99415.4|99313.9|99440.5|99336.2|99411.5|99304.3|1654
1586751600000|2020-04-13 04:20:00|99415.2|99313.7|99404.9|99298.4|99422.3|99318.4|99386.1|99278.7|1107
1586751900000|2020-04-13 04:25:00|99405|99298.2|99408.2|99304.8|99414.4|99324.2|99390.2|99280|1061
1586752200000|2020-04-13 04:30:00|99405.9|99302.5|99413.1|99312.5|99429.5|99328.4|99380|99275.8|1127
1586752500000|2020-04-13 04:35:00|99415.6|99311.7|99411.8|99305.7|99431.6|99324.2|99406.6|99300.1|690
1586752800000|2020-04-13 04:40:00|99412|99302.6|99407.7|99294.1|99417.3|99318.6|99386.3|99280.3|660
1586753100000|2020-04-13 04:45:00|99410.1|99295.1|99397.3|99290.8|99422.6|99314.9|99394|99283|1266
1586753400000|2020-04-13 04:50:00|99397.8|99291.3|99428.4|99313.4|99429.5|99317.5|99390.1|99277.9|1035
1586753700000|2020-04-13 04:55:00|99422.6|99318.1|99398|99283|99429.2|99323.9|99390.9|99279|1136
1586754000000|2020-04-13 05:00:00|99397.5|99282.5|99417.2|99302.2|99430.8|99315.8|99394.7|99280.9|933
1586754300000|2020-04-13 05:05:00|99417.3|99302.3|99399.4|99284.4|99422.5|99313.6|99388|99278.5|1016
1586754600000|2020-04-13 05:10:00|99400.5|99285.5|99392.4|99280.8|99410.1|99309.9|99372.1|99264.3|651
1586754900000|2020-04-13 05:15:00|99393.7|99278.7|99418.1|99303.1|99431.4|99326.7|99387.4|99272.4|894
1586755200000|2020-04-13 05:20:00|99418.8|99303.8|99443.7|99328.7|99460.4|99351.5|99414.7|99302.2|953
1586755500000|2020-04-13 05:25:00|99439.7|99324.7|99423.6|99315.9|99450.4|99340.4|99421.2|99306.2|582
1586755800000|2020-04-13 05:30:00|99428|99314.6|99416.3|99317|99452.7|99353.4|99402.2|99293.8|898
1586756100000|2020-04-13 05:35:00|99414.7|99317.6|99421.1|99306.7|99440.4|99334.3|99404.9|99300.5|803
1586756400000|2020-04-13 05:40:00|99418.4|99319.4|99423.3|99326.3|99432.4|99334.9|99400.1|99299.5|647
1586756700000|2020-04-13 05:45:00|99416.9|99334.2|99408|99296.3|99440.7|99337.9|99391.9|99283.1|637
1586757000000|2020-04-13 05:50:00|99408.1|99303.7|99437.5|99329.1|99443.5|99340.6|99375.1|99264.9|446
1586757300000|2020-04-13 05:55:00|99433.8|99330.9|99453.2|99338.8|99459.6|99349.8|99412|99300|816
1586757600000|2020-04-13 06:00:00|99449.3|99337.5|99411.8|99301.1|99452.4|99344.6|99378.4|99272.3|1376
1586757900000|2020-04-13 06:05:00|99406.5|99305.9|99344.6|99244|99408.6|99312.2|99335.4|99233.1|1192
1586758200000|2020-04-13 06:10:00|99345.9|99243.3|99385.5|99272.5|99398.5|99286.2|99336.1|99237.7|337
1586758500000|2020-04-13 06:15:00|99379.6|99264.6|99365.3|99260.8|99409.1|99297.5|99365.3|99256.2|1324
1586758800000|2020-04-13 06:20:00|99365.2|99260.5|99281.9|99172.5|99370|99267.3|99279.4|99170.6|1735
1586759100000|2020-04-13 06:25:00|99280.4|99173.8|99276.7|99173.9|99310.7|99199|99247.8|99144.2|1944
1586759400000|2020-04-13 06:30:00|99276.4|99173.4|99389.6|99292.3|99394.4|99306|99257.4|99161.5|1477
1586759700000|2020-04-13 06:35:00|99389.8|99296.4|99222.6|99125|99408.1|99319.2|99221.2|99114.2|1661
1586760000000|2020-04-13 06:40:00|99223|99124|99198.5|99096.7|99252.8|99150.6|99171.6|99064.1|1311
1586760300000|2020-04-13 06:45:00|99196.6|99098.6|99191.5|99112.9|99245.5|99152|99181.2|99074.8|1436
1586760600000|2020-04-13 06:50:00|99192.7|99115.2|99236.1|99159|99240.9|99166.2|99169.7|99072.5|1440
1586760900000|2020-04-13 06:55:00|99236.2|99159.1|99243.5|99154.5|99255.3|99171|99213.3|99131.1|1557
1586761200000|2020-04-13 07:00:00|99245.6|99157.9|99310.3|99218|99340.1|99246.7|99235.4|99157.9|1624
1586761500000|2020-04-13 07:05:00|99317.2|99217.5|99332.8|99236|99354|99260.4|99254.5|99167.6|1953
1586761800000|2020-04-13 07:10:00|99331.3|99239.3|99268.9|99182.2|99332.9|99239.4|99250.6|99162.1|1828
1586762100000|2020-04-13 07:15:00|99272.2|99182.6|99234.5|99155.9|99288.1|99198.3|99224|99141.5|1543
1586762400000|2020-04-13 07:20:00|99234.4|99155.7|99279.9|99202.2|99286|99218.4|99213.8|99137.3|1731
1586762700000|2020-04-13 07:25:00|99278.1|99199.8|99302.2|99212.4|99358.6|99275|99249.6|99188.3|1713
1586763000000|2020-04-13 07:30:00|99301.7|99213.2|99288|99214.3|99348.1|99266.1|99271.6|99202.7|1441
1586763300000|2020-04-13 07:35:00|99291.3|99216.9|99288.8|99208.6|99296.8|99231.5|99244.4|99181.4|1462
1586763600000|2020-04-13 07:40:00|99287.8|99208.4|99420.5|99344.4|99423.2|99354.7|99285.1|99207.7|1488
1586763900000|2020-04-13 07:45:00|99421.1|99342.4|99390.5|99308.7|99450.6|99384.2|99386.2|99308.7|1646
1586764200000|2020-04-13 07:50:00|99390.6|99311.5|99362|99283.2|99410.7|99343.5|99343.9|99281|1667
1586764500000|2020-04-13 07:55:00|99361.3|99284.7|99428.3|99350.5|99433.3|99357.6|99356.7|99283.1|1624
1586764800000|2020-04-13 08:00:00|99427.4|99350.3|99462.3|99388.3|99488.6|99414.9|99423.3|99340|1727
1586765100000|2020-04-13 08:05:00|99463.1|99386.6|99441.3|99391.3|99464.4|99398|99417.3|99350.2|1694
1586765400000|2020-04-13 08:10:00|99440|99390|99489|99439|99506.1|99443.9|99426.1|99361.6|1565
1586765700000|2020-04-13 08:15:00|99499.7|99428.5|99545.5|99473.9|99548.6|99486.7|99469.7|99418.1|1623
1586766000000|2020-04-13 08:20:00|99546.4|99471.8|99536.9|99486.9|99601.7|99532|99534.8|99464.6|1777
1586766300000|2020-04-13 08:25:00|99534.5|99484.5|99544.4|99494.4|99575|99513.5|99510.2|99448.7|1619
1586766600000|2020-04-13 08:30:00|99543.7|99493.7|99520.5|99442.3|99559.5|99499.8|99489.7|99413.5|1711
1586766900000|2020-04-13 08:35:00|99520.4|99442|99519.2|99444.1|99530.2|99459.1|99488.5|99401.8|1446
1586767200000|2020-04-13 08:40:00|99519.5|99442.4|99510.8|99421.8|99527.5|99459.4|99481.1|99394.9|1177
1586767500000|2020-04-13 08:45:00|99510.7|99422.4|99517.4|99431.4|99524.6|99439.7|99498.6|99402.3|1142
1586767800000|2020-04-13 08:50:00|99517.2|99431.7|99494.4|99408.7|99524.7|99440.7|99482.5|99385.7|1423
1586768100000|2020-04-13 08:55:00|99493.1|99408.9|99470.2|99397.7|99510.7|99417.6|99453.6|99375.6|1191
1586768400000|2020-04-13 09:00:00|99470.3|99397.9|99464.3|99414.3|99483.9|99416.6|99454.3|99382.3|1124
1586768700000|2020-04-13 09:05:00|99479.1|99408|99460.8|99410.8|99483.2|99420.3|99456.1|99387.3|1411
1586769000000|2020-04-13 09:10:00|99460.6|99410.6|99460.2|99410.2|99483.1|99419|99454.3|99383.3|1357
1586769300000|2020-04-13 09:15:00|99480.1|99408.9|99471.8|99391.7|99491.9|99430.1|99455.9|99383.8|1224
1586769600000|2020-04-13 09:20:00|99472.5|99391|99449.1|99372.9|99479.8|99419.5|99428.6|99366.1|1126
1586769900000|2020-04-13 09:25:00|99449.7|99370.4|99438|99388|99457.7|99397|99429.4|99361.4|992
1586770200000|2020-04-13 09:30:00|99438.1|99388.1|99472.5|99399.5|99475.8|99418.2|99434.9|99375.3|998
1586770500000|2020-04-13 09:35:00|99472.4|99399.3|99524.4|99448.2|99532.2|99466.4|99459.6|99397.3|1326
1586770800000|2020-04-13 09:40:00|99523.5|99447.3|99526.9|99453.4|99535.9|99472.9|99502.4|99428.5|925
1586771100000|2020-04-13 09:45:00|99527.2|99453.5|99569.6|99494|99582.6|99516|99513|99446.5|1036
1586771400000|2020-04-13 09:50:00|99570.4|99495.8|99560.7|99483.5|99576.9|99513.6|99547.9|99478.9|1089
1586771700000|2020-04-13 09:55:00|99560.8|99484.6|99566.9|99482.7|99597.2|99526.4|99546.1|99474.2|1205
1586772000000|2020-04-13 10:00:00|99567.4|99483.7|99599.5|99515.1|99612.6|99535.9|99564.8|99479.8|1077
1586772300000|2020-04-13 10:05:00|99600.5|99512.6|99629.1|99548.5|99638.1|99557.1|99591.2|99510|1156
1586772600000|2020-04-13 10:10:00|99628.1|99548.4|99782.9|99692.8|99847|99762.7|99596.9|99515.1|1919
1586772900000|2020-04-13 10:15:00|99784.1|99691.1|99804.7|99708.5|99889.2|99809|99735.9|99646.6|2031
1586773200000|2020-04-13 10:20:00|99805.1|99708|99763.1|99688.1|99845|99772.6|99762.2|99674.5|1692
1586773500000|2020-04-13 10:25:00|99763.8|99686|99729.3|99631.9|99806.9|99748.7|99694.7|99612|1517
1586773800000|2020-04-13 10:30:00|99725.7|99640.4|99627.2|99534.7|99749.3|99676.5|99588.6|99499.2|1771
1586774100000|2020-04-13 10:35:00|99627.6|99533.7|99613.7|99534.3|99652.8|99573.6|99605.4|99518.7|1537
1586774400000|2020-04-13 10:40:00|99613.6|99532.3|99595.8|99515.8|99623.6|99558.1|99566.5|99504|1370
1586774700000|2020-04-13 10:45:00|99594.8|99517.5|99585.7|99497.2|99619.5|99533.5|99566.2|99488.4|1653
1586775000000|2020-04-13 10:50:00|99584.7|99497.6|99608.8|99533.1|99614.1|99540.4|99569.2|99481.1|1419
1586775300000|2020-04-13 10:55:00|99609.3|99530.6|99622.9|99534.8|99646.2|99572.8|99607.8|99519.9|1700
1586775600000|2020-04-13 11:00:00|99622.8|99534.7|99638.1|99566.6|99654.1|99575.1|99586.9|99528.7|1786
1586775900000|2020-04-13 11:05:00|99638|99566.5|99637.8|99567.5|99653|99588.5|99606.3|99543.9|1523
1586776200000|2020-04-13 11:10:00|99628.3|99578.3|99595.7|99524.3|99654|99592.5|99582.4|99520.4|1322
1586776500000|2020-04-13 11:15:00|99595.2|99523.4|99609.3|99533.9|99624.3|99554.6|99576.6|99512.8|1448
1586776800000|2020-04-13 11:20:00|99609.5|99533.3|99528.6|99457.4|99650.1|99586.3|99518|99457.4|1660
1586777100000|2020-04-13 11:25:00|99528.5|99457.6|99597.7|99496.1|99632.6|99544.8|99514|99452.5|1778
1586777400000|2020-04-13 11:30:00|99597.6|99495.9|99570.4|99472.9|99603.6|99520.9|99560.1|99458.3|1560
1586777700000|2020-04-13 11:35:00|99568.3|99474.5|99604.4|99497.3|99607.8|99508.5|99538.6|99438.7|1666
1586778000000|2020-04-13 11:40:00|99596.5|99497.7|99613.4|99504.1|99662.1|99567.1|99590.4|99493.7|1925
1586778300000|2020-04-13 11:45:00|99617.9|99503.7|99582.9|99488.9|99682.7|99590.6|99557.6|99474.9|1306
1586778600000|2020-04-13 11:50:00|99580.8|99489.4|99591.7|99481.6|99601.9|99510|99557.8|99461.7|1001
1586778900000|2020-04-13 11:55:00|99584.3|99484.2|99579.9|99489.9|99657.7|99564.7|99568.4|99466.5|2230
1586779200000|2020-04-13 12:00:00|99581|99486.7|99634.5|99524|99640.2|99536.6|99540.4|99454.8|1877
1586779500000|2020-04-13 12:05:00|99634.9|99522|99613.1|99534.9|99707.4|99606.9|99601.9|99520.9|1740
1586779800000|2020-04-13 12:10:00|99613.7|99535.7|99595.5|99504|99639.1|99555.3|99568.1|99492.9|1779
1586780100000|2020-04-13 12:15:00|99595.4|99503.9|99612.7|99532.8|99633.3|99546.4|99581.1|99496.3|1809
1586780400000|2020-04-13 12:20:00|99610.5|99531.4|99629.9|99534.7|99651.9|99564.6|99596.9|99511.9|1782
1586780700000|2020-04-13 12:25:00|99629.7|99535.5|99654.4|99571.3|99669.8|99574.8|99602.6|99513.1|1769
1586781000000|2020-04-13 12:30:00|99646.7|99570.7|99618|99536.3|99705.1|99630.9|99601.4|99526.7|1748
1586781300000|2020-04-13 12:35:00|99618.4|99535.3|99669.6|99584.1|99686.6|99604.4|99615.8|99530.9|1661
1586781600000|2020-04-13 12:40:00|99667.4|99584.9|99690.8|99617.6|99710|99632.5|99666.2|99577.2|1681
1586781900000|2020-04-13 12:45:00|99690|99617.7|99660.6|99587.2|99699.2|99633|99633.2|99568.5|1600
1586782200000|2020-04-13 12:50:00|99662.4|99586.8|99677|99595.9|99682.5|99612.9|99638.3|99568.3|1506
1586782500000|2020-04-13 12:55:00|99678.4|99596.6|99702.8|99629.7|99758.8|99684.4|99671.1|99590.8|1666
1586782800000|2020-04-13 13:00:00|99702.6|99629.6|99695.9|99618|99742.2|99675.8|99680.9|99611.5|1775
1586783100000|2020-04-13 13:05:00|99696.9|99616.1|99740.3|99657.2|99745.7|99674.6|99681.1|99615.7|1317
1586783400000|2020-04-13 13:10:00|99742|99656.6|99724.5|99647.7|99758.3|99685.4|99713.5|99647|1455
1586783700000|2020-04-13 13:15:00|99724.9|99648.3|99717.2|99637.1|99738.1|99669.1|99682.2|99611.1|1553
1586784000000|2020-04-13 13:20:00|99717.1|99639.6|99691.2|99618.9|99731.6|99657.7|99676.1|99602.9|1780
1586784300000|2020-04-13 13:25:00|99691.8|99607.8|99763.7|99687.5|99764.9|99688.4|99666.4|99591.4|1616
1586784600000|2020-04-13 13:30:00|99765|99684|99751.8|99662.9|99780.6|99701.1|99710.7|99632.6|1716
1586784900000|2020-04-13 13:35:00|99739.4|99659.7|99749.3|99671.7|99838.2|99762|99720.7|99656.8|1988
1586785200000|2020-04-13 13:40:00|99749.2|99673.5|99774.7|99724.7|99803.3|99737.3|99736.2|99670.3|1800
1586785500000|2020-04-13 13:45:00|99774.5|99724.5|99827.7|99749.4|99852|99779|99764.3|99709.3|1816
1586785800000|2020-04-13 13:50:00|99827.5|99747.7|99875.3|99796.8|99885.9|99815.2|99798.1|99731.3|1600
1586786100000|2020-04-13 13:55:00|99874.7|99795.8|99883.4|99781.7|99903|99822.6|99816.6|99751.9|1694
1586786400000|2020-04-13 14:00:00|99882.2|99785.1|99870|99784.2|99896.9|99830.1|99829.4|99750.1|1869
1586786700000|2020-04-13 14:05:00|99868.9|99788.6|99895.8|99808.7|99925.2|99852|99864.1|99777.8|1759
1586787000000|2020-04-13 14:10:00|99899.9|99820.4|99830.5|99747.5|99899.9|99836.2|99810.5|99732.4|1805
1586787300000|2020-04-13 14:15:00|99830.8|99734.8|99844.2|99794.2|99874.8|99811|99813|99734.7|1827
1586787600000|2020-04-13 14:20:00|99845.3|99795.3|99845.3|99773.6|99862.5|99795.3|99813.5|99733.8|1864
1586787900000|2020-04-13 14:25:00|99847.2|99775.9|99810.4|99760.4|99852.7|99792.1|99808.7|99730.6|1387
1586788200000|2020-04-13 14:30:00|99811|99761|99759.9|99684.7|99837.2|99777.7|99744|99670.3|1651
1586788500000|2020-04-13 14:35:00|99759.8|99684.3|99816.3|99742.6|99831.3|99763|99741.9|99676.5|1700
1586788800000|2020-04-13 14:40:00|99815.8|99742.2|99857|99770.2|99858.5|99786.1|99792.5|99722.1|1663
1586789100000|2020-04-13 14:45:00|99858.4|99770.1|99827.8|99753.9|99881.7|99800.1|99807|99720.9|1778
1586789400000|2020-04-13 14:50:00|99834.8|99751.2|99953.7|99883.2|99967.2|99906.5|99829.8|99744.2|1828
1586789700000|2020-04-13 14:55:00|99939.5|99889.5|99895.2|99845.2|100051.5|99974.4|99886.3|99821.2|2127
1586790000000|2020-04-13 15:00:00|99903.9|99831.9|99919.2|99847.1|99965.9|99905.4|99867.3|99794.1|1913
1586790300000|2020-04-13 15:05:00|99913.7|99863.7|99961.8|99871.9|99989.3|99920.4|99902.8|99829.8|1722
1586790600000|2020-04-13 15:10:00|99958.9|99880.2|99983.2|99909.9|99989.3|99917.3|99906.6|99843.9|1850
1586790900000|2020-04-13 15:15:00|99982.7|99908.6|99984.1|99893.5|100023.5|99958.4|99961|99885.2|1679
1586791200000|2020-04-13 15:20:00|99982.4|99892.9|99984.6|99903.5|100055.5|99972.1|99951.4|99888.7|1946
1586791500000|2020-04-13 15:25:00|99986.7|99903.4|100051.1|99941.5|100059.2|99975.7|99983.8|99902.4|1707
1586791800000|2020-04-13 15:30:00|100052.4|99941.2|100066.4|99959.3|100075.6|99976.2|99969.7|99868|1216
1586792100000|2020-04-13 15:35:00|100075.6|99963|100048.2|99942|100080.8|99971.3|100018.1|99928.8|835
1586792400000|2020-04-13 15:40:00|100040.6|99947.2|100044.6|99933.3|100067.8|99964|100005.4|99924.9|836
1586792700000|2020-04-13 15:45:00|100044.5|99933.1|100063.8|99955|100070.5|99963.2|99934.9|99832.2|818
1586793000000|2020-04-13 15:50:00|100064.6|99953.6|100045|99951.2|100078.3|99977.4|100040|99944.1|1032
1586793300000|2020-04-13 15:55:00|100047|99949.7|99999|99908.7|100051|99956.2|99979|99890.3|1264
1586793600000|2020-04-13 16:00:00|99998.7|99907.9|100017.5|99917.5|100035.4|99940.8|99989.3|99894.7|1201
1586793900000|2020-04-13 16:05:00|100017.2|99917.4|100022.9|99934.1|100024.5|99935.5|100003.6|99899.4|1406
1586794200000|2020-04-13 16:10:00|100022.1|99934.3|100021|99928.1|100075.7|99974.5|99964.7|99864.3|1291
1586794500000|2020-04-13 16:15:00|100020.1|99927.7|100021.6|99939.5|100050.7|99977.5|99965.5|99882.7|1315
1586794800000|2020-04-13 16:20:00|100021.4|99941.4|100023.1|99946.8|100056.4|99984.8|100014.6|99923.7|1012
1586795100000|2020-04-13 16:25:00|100023|99945.8|100055.7|99964.7|100067.9|99977.3|99980.5|99905|1100
1586795400000|2020-04-13 16:30:00|100048|99971.3|100032.8|99945.4|100077.7|99983.1|100025.1|99938.1|1016
1586795700000|2020-04-13 16:35:00|100032.6|99945.7|100028.7|99939.4|100048.8|99950.9|99973.3|99889.3|1145
1586796000000|2020-04-13 16:40:00|100025|99950.4|100059.5|99979.4|100071.7|100001.9|100025|99930.7|1019
1586796300000|2020-04-13 16:45:00|100062.2|99982.3|100032.9|99946.7|100073.9|100011.7|100026|99934.3|1056
1586796600000|2020-04-13 16:50:00|100027.9|99946.2|100028.5|99943.9|100058.2|99964|100016.4|99926|1065
1586796900000|2020-04-13 16:55:00|100028.7|99944|100037|99943.8|100073|99985.6|99989.4|99923.1|1448
1586797200000|2020-04-13 17:00:00|100035.9|99943.7|100048.2|99953|100061.3|99966.8|100019.1|99933.9|1080
1586797500000|2020-04-13 17:05:00|100052.9|99954.8|100067.1|99967.1|100077.6|99978.1|100029.5|99934.3|967
1586797800000|2020-04-13 17:10:00|100067.3|99968.6|100079.9|100003.4|100094.1|100007|100056.7|99964.6|945
1586798100000|2020-04-13 17:15:00|100080.2|100003.7|100056.9|99984.1|100098.1|100010.1|100027.8|99966.9|829
1586798400000|2020-04-13 17:20:00|100046.6|99985|100069.2|99993.3|100090.1|100017.4|100046.6|99971.8|798
1586798700000|2020-04-13 17:25:00|100068.5|99993.1|100075.7|99993.9|100098.3|100018.1|100066.6|99981.9|860
1586799000000|2020-04-13 17:30:00|100073.8|99994|100050.4|100000.4|100094.2|100023.4|100050.4|99973.1|821
1586799300000|2020-04-13 17:35:00|100050.8|100000.8|100008.9|99934.7|100072|100000.8|99998.2|99928.8|998
1586799600000|2020-04-13 17:40:00|100010.2|99935.8|100001|99921.5|100068.2|99978.6|99995|99908.7|1166
1586799900000|2020-04-13 17:45:00|99999.7|99920.3|100006.9|99912.6|100059.3|99991.9|99956.1|99868.5|1575
1586800200000|2020-04-13 17:50:00|100007.5|99914.5|99996.3|99920.9|100041.7|99979.9|99963.6|99870|1654
1586800500000|2020-04-13 17:55:00|99998|99920.5|99947.4|99856.7|100018.3|99947.1|99904.5|99828.8|1420
1586800800000|2020-04-13 18:00:00|99950.1|99858|99934.4|99854.6|99956.3|99876.6|99918|99840.9|1308
1586801100000|2020-04-13 18:05:00|99932.7|99855.2|100018.6|99968.6|100040.5|99971.5|99911.2|99848.2|1573
1586801400000|2020-04-13 18:10:00|100018.1|99968.1|100066.1|99967.7|100079.5|99984.2|99989.7|99905.5|1301
1586801700000|2020-04-13 18:15:00|100063.7|99968.9|100065.5|99970.9|100082.9|99983.8|100047.1|99952.3|917
1586802000000|2020-04-13 18:20:00|100067.2|99972.9|100077.7|99981.9|100108.1|99998.1|100053.7|99953.3|942
1586802300000|2020-04-13 18:25:00|100077.3|99980.6|100082.5|99974.3|100113.2|100003.9|100068.2|99965.2|1148
1586802600000|2020-04-13 18:30:00|100078.9|99978.3|100024.6|99949.8|100095.7|99992.8|100008.6|99910.6|956
1586802900000|2020-04-13 18:35:00|100030.8|99947.5|100076.2|99963.4|100088.3|99978.1|100007|99919.7|905
1586803200000|2020-04-13 18:40:00|100080.4|99971.4|100035.5|99934.9|100094|99988.1|100019.1|99928.8|870
1586803500000|2020-04-13 18:45:00|100035|99937.7|100023.4|99950.5|100052.7|99984.2|100009.7|99928.3|1150
1586803800000|2020-04-13 18:50:00|100023.2|99950.7|100050.6|99968.1|100059.7|99998.8|100003|99921.2|1171
1586804100000|2020-04-13 18:55:00|100052.2|99963.4|100032.2|99939.3|100061.8|99995.1|99989.5|99904|1099
1586804400000|2020-04-13 19:00:00|100032|99940.9|100017.5|99935.8|100043.8|99954.7|100005.8|99921.2|1005
1586804700000|2020-04-13 19:05:00|100017.4|99935.7|100072.3|99993.8|100101.1|100002.9|100010.3|99922.7|1042
1586805000000|2020-04-13 19:10:00|100072.4|99994.4|100116.1|100008.8|100120.3|100013.4|100060.4|99964|987
1586805300000|2020-04-13 19:15:00|100114.4|100013.6|100107.4|100016.7|100125.9|100027.7|100085|99990.4|1372
1586805600000|2020-04-13 19:20:00|100103.6|100013.9|100113.4|100026.6|100124|100039|100092.6|100007.4|1241
1586805900000|2020-04-13 19:25:00|100107.4|100026.2|100111.9|100022.3|100125.5|100032.9|100094.4|100008.7|1189
1586806200000|2020-04-13 19:30:00|100113.9|100025.2|100111.7|100019.6|100121.6|100030.1|100082.2|99984.7|819
1586806500000|2020-04-13 19:35:00|100111.5|100019.4|100082.2|100001|100120.5|100031|100078.9|99987.6|820
1586806800000|2020-04-13 19:40:00|100082.1|100000.9|100103.3|100017.4|100127.1|100034.9|100080.4|99994|774
1586807100000|2020-04-13 19:45:00|100107.5|100022.4|100179.2|100064.3|100184.2|100079.3|100080.2|99993|996
1586807400000|2020-04-13 19:50:00|100174.9|100065.9|100153.7|100060.4|100202.7|100105.7|100127|100051|1506
1586807700000|2020-04-13 19:55:00|100158.7|100062.6|100121.4|100012.9|100174.5|100081.3|100107.1|100008|1195
1586808000000|2020-04-13 20:00:00|100124|100014|100091|99989.8|100149|100034|100081|99983.3|863
1586808300000|2020-04-13 20:05:00|100110|99994.5|100112|99997.4|100126|100011|100053|99962|774
1586808600000|2020-04-13 20:10:00|100111|99996.8|100108|99996.1|100120|100007|100085|99983.6|787
1586808900000|2020-04-13 20:15:00|100111|99995.9|100128|100013|100128|100013|100068|99973.2|598
1586809200000|2020-04-13 20:20:00|100125|100010|100131|100016|100137|100022|100085|99979.9|719
1586809500000|2020-04-13 20:25:00|100131|100016|100122|100010|100155|100040|100083|99979|787
1586809800000|2020-04-13 20:30:00|100133|100018|100109|99994.2|100142|100027|100104|99991.9|823
1586810100000|2020-04-13 20:35:00|100111|99996|100136|100021|100167|100058|100103|99992|704
1586810400000|2020-04-13 20:40:00|100137|100022|100274|100159|100288|100172|100127|100012|898
1586810700000|2020-04-13 20:45:00|100279|100164|100238|100123|100286|100170|100221|100106|921
1586811000000|2020-04-13 20:50:00|100237|100122|100195|100080|100249|100134|100149|100034|1156
1586811300000|2020-04-13 20:55:00|100198|100083|100153|100038|100227|100112|100149|100034|595
1586811600000|2020-04-13 21:00:00|100107|99992.4|100096|99980.7|100110|99995.2|100089|99974.3|44
1586811900000|2020-04-13 21:05:00|100096|99981.3|100053|99938.3|100124|100008|100043|99928.3|92
1586812200000|2020-04-13 21:10:00|100082|99967.4|100087|99971.8|100112|99997.5|100013|99898|109
1586812500000|2020-04-13 21:15:00|100102|99987.3|100176|100062|100186|100072|100068|99953.1|248
1586812800000|2020-04-13 21:20:00|100175|100060|100106|99991.2|100192|100077|100046|99931.2|242
1586813100000|2020-04-13 21:25:00|100107|99991.6|100174|100059|100229|100114|100105|99989.8|469
1586813400000|2020-04-13 21:30:00|100178|100063|100099|99983.8|100202|100087|100099|99983.7|360
1586813700000|2020-04-13 21:35:00|100159|100044|100183|100068|100289|100174|100118|100002|355
1586814000000|2020-04-13 21:40:00|100186|100071|100144|100029|100210|100095|100104|99989|185
1586814300000|2020-04-13 21:45:00|100142|100027|100188|100073|100208|100093|100133|100018|309
1586814600000|2020-04-13 21:50:00|100189|100074|100214|100099|100228|100113|100135|100020|523
1586814900000|2020-04-13 21:55:00|100212|100097|100240|100125|100242|100127|100160|100045|431
1586815200000|2020-04-13 22:00:00|100238|100123|100192|100077|100238|100123|100127|100012|679
1586815500000|2020-04-13 22:05:00|100189|100074|100209|100094|100225|100110|100167|100052|398
1586815800000|2020-04-13 22:10:00|100203|100088|100197|100082|100215|100100|100169|100054|298
1586816100000|2020-04-13 22:15:00|100196|100081|100185|100070|100217|100102|100166|100051|355
1586816400000|2020-04-13 22:20:00|100202|100087|100195|100080|100228|100113|100164|100050|315
1586816700000|2020-04-13 22:25:00|100191|100076|100181|100066|100217|100102|100169|100054|348
1586817000000|2020-04-13 22:30:00|100178|100062|100181|100066|100216|100101|100162|100047|384
1586817300000|2020-04-13 22:35:00|100186|100071|100163|100048|100208|100092|100142|100027|481
1586817600000|2020-04-13 22:40:00|100165|100050|100161|100046|100180|100065|100145|100030|596
1586817900000|2020-04-13 22:45:00|100154|100039|100163|100048|100179|100064|100133|100018|428
1586818200000|2020-04-13 22:50:00|100170|100055|100133|100018|100176|100061|100129|100014|538
1586818500000|2020-04-13 22:55:00|100134|100019|100136|100021|100157|100042|100121|100006|646
1586818800000|2020-04-13 23:00:00|100135|100020|100027|99911.8|100172|100057|100001|99885.7|744
1586819100000|2020-04-13 23:05:00|100037|99921.9|100007|99891.8|100038|99923|100004|99889|835
1586819400000|2020-04-13 23:10:00|100009|99893.9|99996.7|99881.7|100040|99925.3|99974.3|99862.1|777
1586819700000|2020-04-13 23:15:00|100000|99885.5|100002|99887.4|100026|99911.4|99987.7|99872.9|778
1586820000000|2020-04-13 23:20:00|100004|99888.5|99996.3|99881.3|100014|99899|99981.6|99873.2|945
1586820300000|2020-04-13 23:25:00|99997.1|99882.1|100011|99895.9|100021|99906.4|99976.7|99877.1|1051
1586820600000|2020-04-13 23:30:00|100010|99895.3|100000|99885|100030|99914.5|99991.2|99881.5|948
1586820900000|2020-04-13 23:35:00|100000|99885.4|100000|99885.2|100018|99902.9|99992.5|99877.5|977
1586821200000|2020-04-13 23:40:00|99998.8|99883.8|99975.7|99860.7|100007|99892.1|99973.5|99858.5|936
1586821500000|2020-04-13 23:45:00|99975.4|99860.4|99954.1|99839.1|99990.7|99875.7|99930.4|99815.4|964
1586821800000|2020-04-13 23:50:00|99954.3|99839.3|99942.5|99827.5|99958.8|99843.8|99913.4|99801|903
1586822100000|2020-04-13 23:55:00|99938.5|99823.5|99979.7|99864.7|99989.3|99874.3|99938|99823|819
1586822400000|2020-04-14 00:00:00|99979.9|99864.9|99946.3|99831.3|100005|99889.6|99924.8|99821.2|1116
1586822700000|2020-04-14 00:05:00|99945.7|99830.7|99919.6|99807.8|99945.7|99830.7|99877.9|99774.8|1027
1586823000000|2020-04-14 00:10:00|99917.6|99809.4|99937.1|99822.1|99954.2|99839.2|99917.6|99808.1|901
1586823300000|2020-04-14 00:15:00|99939|99824|99944.5|99829.5|99972.3|99857.3|99920|99805|1030
1586823600000|2020-04-14 00:20:00|99942.7|99827.7|99970.7|99855.7|99973.6|99858.6|99932.8|99822.6|783
1586823900000|2020-04-14 00:25:00|99969.5|99854.5|100009|99894.1|100017|99901.6|99969.5|99854.5|918
1586824200000|2020-04-14 00:30:00|100008|99892.7|100015|99899.9|100032|99917.5|99988.6|99873.6|690
1586824500000|2020-04-14 00:35:00|100017|99902.3|100018|99903.5|100035|99920|99990.5|99880.1|611
1586824800000|2020-04-14 00:40:00|100018|99903|100021|99906|100039|99924.3|99992.3|99885.8|702
1586825100000|2020-04-14 00:45:00|100020|99905.5|100005|99890.4|100026|99910.8|99987|99879.9|678
1586825400000|2020-04-14 00:50:00|100007|99891.8|99942.8|99827.8|100011|99896.2|99929.4|99814.4|917
1586825700000|2020-04-14 00:55:00|99942.9|99827.9|99959.1|99844.1|99971.3|99856.9|99930.7|99815.7|929
1586826000000|2020-04-14 01:00:00|99958.3|99843.3|99983.6|99878|99985.6|99881.1|99950.3|99843.3|930
1586826300000|2020-04-14 01:05:00|99983.5|99877.9|99993.8|99878.8|100001|99893.4|99972.5|99863.9|766
1586826600000|2020-04-14 01:10:00|99994.4|99879.4|100025|99909.8|100031|99922.2|99978.4|99873.1|842
1586826900000|2020-04-14 01:15:00|100026|99910.5|100018|99906.1|100050|99943.1|100008|99900|922
1586827200000|2020-04-14 01:20:00|100021|99905.6|99961.3|99846.3|100026|99915.6|99934|99827.2|1005
1586827500000|2020-04-14 01:25:00|99961.1|99846.1|99967.4|99852.4|99987.4|99872.4|99950.9|99835.9|954
1586827800000|2020-04-14 01:30:00|99964.8|99849.8|99994|99879|100030|99922.5|99960.7|99845.7|1251
1586828100000|2020-04-14 01:35:00|99995.3|99880.3|99920.4|99810.1|100002|99888.5|99876.6|99776.3|889
1586828400000|2020-04-14 01:40:00|99920.3|99809.6|99880.4|99765.7|99928.1|99813.1|99873.8|99765|742
1586828700000|2020-04-14 01:45:00|99880.3|99766.3|99808|99693.1|99883.5|99773.2|99797.9|99691.6|1076
1586829000000|2020-04-14 01:50:00|99802.4|99697.1|99807.3|99699.3|99839.6|99735.7|99801.8|99693.1|1042
1586829300000|2020-04-14 01:55:00|99807.1|99699.1|99720.6|99605.6|99812.3|99712.3|99708.9|99593.9|1332
1586829600000|2020-04-14 02:00:00|99720.8|99605.8|99706|99591|99730|99622.6|99669.1|99561.7|1519
1586829900000|2020-04-14 02:05:00|99705.4|99590.4|99703.9|99591.4|99737.7|99623.2|99696.2|99587.2|1290
1586830200000|2020-04-14 02:10:00|99703.4|99592.9|99698.6|99583.6|99725.7|99631.2|99678.6|99577.7|970
1586830500000|2020-04-14 02:15:00|99698.8|99583.8|99699.5|99584.5|99727|99613.9|99684.9|99575.7|939
1586830800000|2020-04-14 02:20:00|99701.7|99586.7|99686|99571|99721|99606|99681.7|99570.6|840
1586831100000|2020-04-14 02:25:00|99691.6|99576.6|99676|99561|99729|99615.1|99643.2|99541|1011
1586831400000|2020-04-14 02:30:00|99676.4|99561.4|99671.1|99556.1|99697.7|99582.7|99647.9|99540.8|1087
1586831700000|2020-04-14 02:35:00|99671.8|99556.8|99669.8|99554.8|99688.1|99575.7|99649.9|99547.5|932
1586832000000|2020-04-14 02:40:00|99666.4|99555.6|99698|99588.1|99701.2|99595.6|99651.4|99547|1033
1586832300000|2020-04-14 02:45:00|99701|99593|99676.6|99565|99713.7|99601.9|99651.1|99546.6|757
1586832600000|2020-04-14 02:50:00|99675.2|99570.1|99672|99563.7|99687.4|99577.2|99645.8|99542.1|697
1586832900000|2020-04-14 02:55:00|99673.1|99564.9|99623.3|99536.6|99681.6|99572|99617.2|99516.6|1018
1586833200000|2020-04-14 03:00:00|99630.3|99536.9|99655.7|99540.7|99664.2|99557.2|99612.7|99514|994
1586833500000|2020-04-14 03:05:00|99655.9|99540.9|99636|99531.9|99668.7|99575.4|99620|99524.1|783
1586833800000|2020-04-14 03:10:00|99642.7|99527.7|99648.5|99534.8|99658.3|99552.4|99628.5|99522.8|730
1586834100000|2020-04-14 03:15:00|99643.6|99540.7|99671.8|99565.5|99678|99571.7|99635.3|99526.2|609
1586834400000|2020-04-14 03:20:00|99670.5|99568.8|99646.3|99531.3|99682|99573.5|99640.5|99529.6|960
1586834700000|2020-04-14 03:25:00|99641.3|99531|99663.4|99548.4|99668.2|99557.3|99634.4|99523.4|696
1586835000000|2020-04-14 03:30:00|99663.9|99548.9|99653.7|99538.7|99670|99560.9|99646.7|99536.9|659
1586835300000|2020-04-14 03:35:00|99653.8|99538.8|99679.6|99564.6|99682.9|99574.5|99625.2|99526|1084
1586835600000|2020-04-14 03:40:00|99679.9|99564.9|99668.1|99562.4|99696.6|99581.9|99655|99556|972
1586835900000|2020-04-14 03:45:00|99663.6|99565.4|99654|99539|99682.8|99574.1|99645.3|99535.4|1040
1586836200000|2020-04-14 03:50:00|99653.7|99538.7|99642.9|99536.4|99658.8|99553.2|99618.5|99517.6|792
1586836500000|2020-04-14 03:55:00|99643|99536.5|99643.1|99528.1|99652.4|99546.6|99630.7|99523.8|703
1586836800000|2020-04-14 04:00:00|99642.1|99531.8|99633.1|99534.8|99653.3|99552.8|99617|99514.6|756
1586837100000|2020-04-14 04:05:00|99629.7|99537.7|99623.2|99510.5|99652.5|99548.6|99599|99507|453
1586837400000|2020-04-14 04:10:00|99622.4|99509.7|99616.4|99508.6|99630.7|99526.3|99594.4|99500.5|910
1586837700000|2020-04-14 04:15:00|99614.6|99511.9|99664.6|99549.6|99670.2|99565.9|99604.3|99501|940
1586838000000|2020-04-14 04:20:00|99656.3|99555.5|99655.8|99544.6|99664|99559.4|99634.9|99527.8|650
1586838300000|2020-04-14 04:25:00|99658|99543.1|99637.5|99544.2|99664.1|99557.3|99637.5|99529.2|590
1586838600000|2020-04-14 04:30:00|99636.5|99548.2|99673.6|99558.6|99679.9|99580|99616.2|99528|673
1586838900000|2020-04-14 04:35:00|99676.3|99561.3|99672.8|99557.8|99678.8|99587.6|99637.6|99550.6|527
1586839200000|2020-04-14 04:40:00|99671.3|99556.3|99672.7|99557.7|99684.4|99580|99650.2|99549.3|491
1586839500000|2020-04-14 04:45:00|99672.2|99561.5|99673.6|99559|99698.2|99587.5|99649.7|99547.8|768
1586839800000|2020-04-14 04:50:00|99673.7|99558.7|99670.7|99561.8|99687.8|99593.8|99643.8|99550|599
1586840100000|2020-04-14 04:55:00|99673.6|99558.9|99668|99553|99676.7|99585.1|99628.9|99530|688
1586840400000|2020-04-14 05:00:00|99657.8|99559.5|99665|99559.8|99679|99592.3|99624.3|99535.4|828
1586840700000|2020-04-14 05:05:00|99669.9|99554.9|99702.8|99587.8|99711.4|99606.6|99634.5|99552.8|804
1586841000000|2020-04-14 05:10:00|99703|99588|99713.9|99598.9|99722.7|99625.6|99691|99587.9|830
1586841300000|2020-04-14 05:15:00|99712.4|99597.4|99723.6|99608.6|99743.6|99649.4|99682.2|99592.6|735
1586841600000|2020-04-14 05:20:00|99719.9|99604.9|99726.2|99619|99731.1|99631.3|99669.9|99591.1|734
1586841900000|2020-04-14 05:25:00|99727.4|99617.5|99698.1|99583.1|99750.9|99648.2|99674|99566|940
1586842200000|2020-04-14 05:30:00|99698.3|99583.3|99620.6|99508.6|99706.9|99598|99601.2|99497.5|875
1586842500000|2020-04-14 05:35:00|99620.5|99508.9|99631.9|99516.9|99667|99559.7|99617.9|99505|1025
1586842800000|2020-04-14 05:40:00|99631.8|99516.8|99634.7|99519.7|99646|99539|99603.3|99496|955
1586843100000|2020-04-14 05:45:00|99634.8|99519.8|99671.8|99559|99687.3|99586.1|99626.3|99512.7|1045
1586843400000|2020-04-14 05:50:00|99670.4|99558.8|99711.7|99596.7|99722.6|99607.6|99655.9|99540.9|981
1586843700000|2020-04-14 05:55:00|99710.6|99595.6|99775.2|99660.2|99781.1|99666.1|99696.7|99594.9|1013
1586844000000|2020-04-14 06:00:00|99773|99658.4|99823.5|99736.9|99872.7|99763.9|99768.6|99656.2|1400
1586844300000|2020-04-14 06:05:00|99816.9|99737.9|99963.1|99851|99985.6|99874.6|99808.7|99702.3|1599
1586844600000|2020-04-14 06:10:00|99963.6|99851.4|99878.3|99763.4|99967.5|99865.1|99860|99753.2|1503
1586844900000|2020-04-14 06:15:00|99878.4|99771.7|99934.9|99829.4|99969|99871.9|99866.2|99764.3|1653
1586845200000|2020-04-14 06:20:00|99940.6|99828.2|99940.8|99848|99961.4|99863.9|99909.6|99802.2|1577
1586845500000|2020-04-14 06:25:00|99937.8|99847.4|99876.7|99802.2|99942.4|99865.4|99856.6|99779.2|1836
1586845800000|2020-04-14 06:30:00|99876.4|99802.6|99823.4|99746|99890.7|99820.7|99805.2|99737.1|1624
1586846100000|2020-04-14 06:35:00|99823.6|99747.6|99772|99701|99880.9|99818.6|99742.6|99674.9|1618
1586846400000|2020-04-14 06:40:00|99760.7|99710.7|99737.9|99649.7|99887.2|99820.6|99683.5|99604.6|1773
1586846700000|2020-04-14 06:45:00|99717.2|99667.2|99830.6|99746.7|99838.9|99758.5|99707.3|99644.5|1797
1586847000000|2020-04-14 06:50:00|99833.8|99748.8|99838.3|99754.4|99848.9|99789.5|99775.2|99703.6|1683
1586847300000|2020-04-14 06:55:00|99838.8|99753.4|99795.9|99717.2|99857.7|99781.2|99746.8|99675.5|1798
1586847600000|2020-04-14 07:00:00|99797.5|99712.3|99784.1|99734.1|99813.7|99753.5|99705|99643.6|1956
1586847900000|2020-04-14 07:05:00|99783.2|99733.2|99717.7|99638.2|99802.1|99740.3|99640.1|99576.1|1941
1586848200000|2020-04-14 07:10:00|99714.4|99634.6|99652.5|99602.5|99734.6|99670.8|99640.4|99580.6|1766
1586848500000|2020-04-14 07:15:00|99653|99603|99587.3|99512.2|99667.4|99613.6|99554.9|99495.2|1788
1586848800000|2020-04-14 07:20:00|99587.2|99512.1|99599.4|99521.5|99599.4|99538.7|99544.2|99476.3|1835
1586849100000|2020-04-14 07:25:00|99599.3|99521.2|99556.2|99479.3|99639.2|99570.5|99531.2|99451.8|1672
1586849400000|2020-04-14 07:30:00|99557.8|99480|99620.4|99570.4|99623.1|99573.1|99545.7|99471.3|1593
1586849700000|2020-04-14 07:35:00|99620|99570|99564.9|99490|99704.2|99654.2|99561.1|99480.2|1837
1586850000000|2020-04-14 07:40:00|99565.2|99490.3|99487.2|99437.2|99580.1|99513.2|99486.7|99424.3|1639
1586850300000|2020-04-14 07:45:00|99487.1|99437.1|99421.8|99371.8|99510.9|99450.7|99393.6|99335.2|1743
1586850600000|2020-04-14 07:50:00|99424.8|99374.8|99553|99503|99573.8|99512.9|99415.6|99365.6|1663
1586850900000|2020-04-14 07:55:00|99552.5|99502.5|99555.2|99505.2|99624.5|99563.8|99543.6|99487.3|1633
1586851200000|2020-04-14 08:00:00|99555|99505|99585.4|99535.4|99597.3|99536.9|99523.7|99473.7|1880
1586851500000|2020-04-14 08:05:00|99584.7|99534.7|99601.6|99551.6|99619.5|99563.4|99581.7|99518.5|1422
1586851800000|2020-04-14 08:10:00|99600.6|99550.6|99592.2|99542.2|99652.3|99610.4|99584.9|99525.6|1695
1586852100000|2020-04-14 08:15:00|99592.3|99542.3|99663.5|99613.5|99682.4|99632.4|99582.2|99532.2|1656
1586852400000|2020-04-14 08:20:00|99663.6|99613.6|99601.4|99551.4|99670.2|99620.2|99591.5|99530.6|1466
1586852700000|2020-04-14 08:25:00|99601.3|99551.3|99612.6|99562.6|99621.4|99568.8|99592|99542|1406
1586853000000|2020-04-14 08:30:00|99612.4|99562.4|99664.3|99614.3|99701.2|99642.3|99609.5|99548.2|1327
1586853300000|2020-04-14 08:35:00|99663.7|99613.7|99623.3|99573.3|99684.2|99632.1|99616.9|99566.9|1580
1586853600000|2020-04-14 08:40:00|99623.6|99573.6|99563.8|99513.8|99625.3|99575.3|99547.5|99497.5|1781
1586853900000|2020-04-14 08:45:00|99563.9|99513.9|99588.1|99538.1|99609.7|99559.7|99554.6|99504.6|1665
1586854200000|2020-04-14 08:50:00|99587.8|99537.8|99633.2|99583.2|99652.2|99602.2|99587.8|99537.8|1716
1586854500000|2020-04-14 08:55:00|99632.8|99582.8|99618.9|99568.9|99648.3|99598.3|99607.1|99557.1|1419
1586854800000|2020-04-14 09:00:00|99618.1|99568.1|99684.3|99634.3|99697.6|99636|99601.9|99549.6|1542
1586855100000|2020-04-14 09:05:00|99685.2|99635.2|99663.9|99613.9|99744.6|99688.9|99655.8|99597.4|1553
1586855400000|2020-04-14 09:10:00|99661.6|99611.6|99712.8|99662.8|99762.3|99706.9|99659.6|99609.6|1544
1586855700000|2020-04-14 09:15:00|99713.2|99663.2|99736|99686|99743.7|99693.7|99703.4|99647.7|1331
1586856000000|2020-04-14 09:20:00|99736.5|99686.5|99684.3|99634.3|99737|99687|99681.8|99631.8|1421
1586856300000|2020-04-14 09:25:00|99683.6|99633.6|99617.9|99567.9|99685.9|99635.9|99603.4|99553.4|1588
1586856600000|2020-04-14 09:30:00|99618.5|99568.5|99730.7|99680.7|99730.9|99680.9|99575.6|99525.6|1855
1586856900000|2020-04-14 09:35:00|99729.9|99679.9|99669.6|99619.6|99734.5|99684.5|99617.7|99567.7|1847
1586857200000|2020-04-14 09:40:00|99669.4|99619.4|99583.9|99533.9|99690.7|99639.3|99577.9|99527.9|1534
1586857500000|2020-04-14 09:45:00|99584.4|99534.4|99611.9|99561.9|99612.9|99562.9|99555.5|99505.5|1570
1586857800000|2020-04-14 09:50:00|99612|99562|99566.3|99516.3|99634|99584|99550.3|99500.3|1480
1586858100000|2020-04-14 09:55:00|99566.4|99516.4|99589.9|99539.9|99600.4|99550.4|99479.4|99429.4|1720
1586858400000|2020-04-14 10:00:00|99589.1|99539.1|99503.4|99453.4|99625.8|99569.9|99502.4|99452.4|1727
1586858700000|2020-04-14 10:05:00|99503.9|99453.9|99548.1|99498.1|99579|99519|99494.8|99437.5|1505
1586859000000|2020-04-14 10:10:00|99549.6|99499.6|99564.1|99514.1|99571.3|99521.3|99527.1|99473.4|1395
1586859300000|2020-04-14 10:15:00|99564.5|99514.5|99598.9|99548.9|99635.9|99585.9|99560|99510|1436
1586859600000|2020-04-14 10:20:00|99598.8|99548.8|99580.2|99530.2|99628.9|99578.9|99577.3|99527.3|1555
1586859900000|2020-04-14 10:25:00|99579.8|99529.8|99605.6|99555.6|99606.8|99556.8|99559.5|99509.5|1360
1586860200000|2020-04-14 10:30:00|99605.7|99555.7|99680|99630|99688.6|99638.6|99598.3|99548.3|1293
1586860500000|2020-04-14 10:35:00|99680.2|99630.2|99701|99651|99725.4|99662.5|99669.8|99619.8|1154
1586860800000|2020-04-14 10:40:00|99700.7|99650.7|99691|99641|99708.8|99655|99654.4|99601.8|1361
1586861100000|2020-04-14 10:45:00|99691.1|99641.1|99636.5|99586.5|99695.5|99643.2|99609.2|99559.2|1431
1586861400000|2020-04-14 10:50:00|99637.4|99587.4|99669.5|99619.5|99671|99621|99634.4|99584.4|1309
1586861700000|2020-04-14 10:55:00|99669.8|99619.8|99612.6|99562.6|99672.7|99622.7|99599.8|99549.8|1557
1586862000000|2020-04-14 11:00:00|99613.6|99563.6|99621.6|99571.6|99646.2|99596.2|99601.5|99551.5|1248
1586862300000|2020-04-14 11:05:00|99622.1|99572.1|99581.6|99531.6|99631.4|99581.4|99568|99518|1302
1586862600000|2020-04-14 11:10:00|99581.8|99531.8|99590.3|99540.3|99602.9|99552.9|99580.4|99530.4|1209
1586862900000|2020-04-14 11:15:00|99590.2|99540.2|99634.8|99584.8|99638.3|99588.3|99556.6|99518.9|1369
1586863200000|2020-04-14 11:20:00|99632.6|99582.6|99621.6|99571.6|99654.2|99604.2|99598.9|99548.9|1349
1586863500000|2020-04-14 11:25:00|99621.3|99571.3|99571.3|99521.3|99635.1|99585.1|99566.6|99516.6|1262
1586863800000|2020-04-14 11:30:00|99571.2|99521.2|99515|99465|99574|99524|99508.5|99458.5|1481
1586864100000|2020-04-14 11:35:00|99513.1|99463.1|99572.5|99522.5|99573.4|99523.4|99502.3|99452.3|1707
1586864400000|2020-04-14 11:40:00|99573.1|99523.1|99519.3|99469.3|99597.1|99553.6|99493.6|99443.6|1641
1586864700000|2020-04-14 11:45:00|99518.8|99468.8|99492.8|99442.8|99539.4|99489.4|99456.5|99406.5|1623
1586865000000|2020-04-14 11:50:00|99491.3|99441.3|99559.2|99509.2|99584.2|99534.2|99456.7|99406.7|1480
1586865300000|2020-04-14 11:55:00|99559.1|99509.1|99616.6|99542.7|99653.8|99597.8|99553.1|99503.1|1886
1586865600000|2020-04-14 12:00:00|99605.9|99555.9|99587.8|99537.8|99625.2|99572.5|99547.2|99497.2|1970
1586865900000|2020-04-14 12:05:00|99587.3|99537.3|99610.3|99560.3|99640.3|99590.3|99586.5|99536.5|1784
1586866200000|2020-04-14 12:10:00|99610.8|99560.8|99594.4|99544.4|99689.1|99639.1|99589.8|99539.8|1837
1586866500000|2020-04-14 12:15:00|99594.5|99544.5|99584.4|99534.4|99619.3|99569.3|99567.7|99517.7|1952
1586866800000|2020-04-14 12:20:00|99584.9|99534.9|99578.2|99528.2|99595.3|99545.3|99558.1|99508.1|1993
1586867100000|2020-04-14 12:25:00|99578.6|99528.6|99571.8|99521.8|99591|99541|99551|99501|2088
1586867400000|2020-04-14 12:30:00|99570.7|99520.7|99553.4|99503.4|99572.3|99533.4|99496.3|99446.3|2065
1586867700000|2020-04-14 12:35:00|99553|99503|99528.1|99478.1|99596.7|99546.7|99506.5|99456.5|1867
1586868000000|2020-04-14 12:40:00|99527.6|99477.6|99581.9|99531.9|99585.8|99535.8|99496.7|99457.7|1763
1586868300000|2020-04-14 12:45:00|99582|99532|99539.6|99489.6|99592.7|99542.7|99519.6|99469.6|1788
1586868600000|2020-04-14 12:50:00|99539.3|99489.3|99533.4|99483.4|99577|99527|99515.8|99465.8|1758
1586868900000|2020-04-14 12:55:00|99534.9|99484.9|99567.3|99517.3|99617.7|99567.7|99508.5|99465|1855
1586869200000|2020-04-14 13:00:00|99567.7|99517.7|99653|99628|99672.7|99628.1|99556.3|99506.3|1912
1586869500000|2020-04-14 13:05:00|99654.3|99629.3|99634|99584|99683.9|99633.9|99612.6|99575.8|1946
1586869800000|2020-04-14 13:10:00|99635.7|99585.7|99650.6|99600.6|99743.3|99693.3|99631.1|99581.1|1864
1586870100000|2020-04-14 13:15:00|99650.4|99600.4|99637.5|99587.5|99686.4|99636.4|99630.1|99580.1|1688
1586870400000|2020-04-14 13:20:00|99637.6|99587.6|99673.5|99623.5|99713.5|99675.2|99636.1|99586.1|1891
1586870700000|2020-04-14 13:25:00|99673.7|99623.7|99725.7|99675.7|99737.5|99687.5|99639.5|99589.5|1822
1586871000000|2020-04-14 13:30:00|99728.2|99678.2|99660.7|99610.7|99757.3|99707.3|99658.7|99608.7|1900
1586871300000|2020-04-14 13:35:00|99661.1|99611.1|99644.1|99594.1|99669.3|99619.3|99605.4|99559.7|1957
1586871600000|2020-04-14 13:40:00|99643.1|99593.1|99745.2|99695.2|99760.8|99710.8|99639.4|99589.4|1863
1586871900000|2020-04-14 13:45:00|99743.6|99693.6|99682.8|99632.8|99770.5|99720.5|99662.9|99612.9|1945
1586872200000|2020-04-14 13:50:00|99683.4|99633.4|99657.1|99607.1|99823.8|99773.8|99635.2|99585.2|2046
1586872500000|2020-04-14 13:55:00|99656.9|99606.9|99765.8|99715.8|99767.6|99717.6|99644|99594|2046
1586872800000|2020-04-14 14:00:00|99763.5|99713.5|99635.8|99585.8|99768.7|99718.7|99608.4|99558.4|2064
1586873100000|2020-04-14 14:05:00|99634|99584|99670.7|99620.7|99671.7|99621.7|99615.9|99565.9|1902
1586873400000|2020-04-14 14:10:00|99670.6|99620.6|99608.4|99558.4|99671.7|99621.7|99608.4|99558.4|1978
1586873700000|2020-04-14 14:15:00|99609.4|99559.4|99556.5|99506.5|99613.3|99563.3|99515.4|99465.4|1972
1586874000000|2020-04-14 14:20:00|99554.5|99504.5|99664.8|99614.8|99676|99626|99548|99495.5|1878
1586874300000|2020-04-14 14:25:00|99664.7|99614.7|99719.8|99669.8|99757|99707|99630.9|99580.9|1881
1586874600000|2020-04-14 14:30:00|99718.6|99668.6|99653.3|99603.3|99719.6|99669.6|99634.4|99584.4|1792
1586874900000|2020-04-14 14:35:00|99652.9|99602.9|99664.2|99614.2|99699.5|99649.5|99648.8|99598.8|1745
1586875200000|2020-04-14 14:40:00|99663.7|99613.7|99632.7|99582.7|99743.4|99693.4|99631.9|99581.9|1918
1586875500000|2020-04-14 14:45:00|99635.4|99585.4|99649.9|99599.9|99703.8|99653.8|99603.2|99553.2|1931
1586875800000|2020-04-14 14:50:00|99649.7|99599.7|99720.3|99670.3|99726.5|99676.5|99620.8|99570.8|2038
1586876100000|2020-04-14 14:55:00|99720.4|99670.4|99592.7|99542.7|99746|99696|99537.3|99499.7|2129
1586876400000|2020-04-14 15:00:00|99592.9|99542.9|99614.4|99564.4|99680|99630|99534.7|99484.7|2102
1586876700000|2020-04-14 15:05:00|99615.5|99565.5|99690.5|99640.5|99733.9|99671.4|99594.1|99544.1|1904
1586877000000|2020-04-14 15:10:00|99690.6|99640.6|99696.3|99646.3|99752.9|99694.7|99656.8|99606.8|1825
1586877300000|2020-04-14 15:15:00|99692.1|99642.1|99633.7|99583.7|99696.6|99646.6|99581.6|99531.6|1790
1586877600000|2020-04-14 15:20:00|99633.2|99583.2|99626|99576|99642.6|99591.3|99606.9|99556.9|1597
1586877900000|2020-04-14 15:25:00|99625.8|99575.8|99745.1|99663.9|99747.6|99688.4|99622.3|99565.2|1672
1586878200000|2020-04-14 15:30:00|99748.4|99653|99642.7|99592.7|99806.4|99730.4|99638.2|99579|1824
1586878500000|2020-04-14 15:35:00|99669.1|99619.1|99721|99671|99738.1|99688.1|99635.8|99580.3|1697
1586878800000|2020-04-14 15:40:00|99724.1|99674.1|99696.4|99646.4|99755.7|99705.7|99694.9|99644.9|1254
1586879100000|2020-04-14 15:45:00|99697.1|99647.1|99563.9|99513.9|99710.3|99660.3|99554.7|99504.7|1539
1586879400000|2020-04-14 15:50:00|99564|99514|99579.6|99509.1|99616.4|99556.7|99497.4|99436.4|1474
1586879700000|2020-04-14 15:55:00|99567|99517|99680.1|99630.1|99695.5|99645.5|99543.3|99487.4|1729
1586880000000|2020-04-14 16:00:00|99680.7|99630.7|99600.6|99550.6|99692.7|99642.7|99593.6|99535.7|1255
1586880300000|2020-04-14 16:05:00|99599.8|99549.8|99627.8|99577.8|99634.8|99582.4|99589.2|99538|1288
1586880600000|2020-04-14 16:10:00|99627.6|99577.6|99632|99582|99641.4|99591.4|99599.1|99549.1|1192
1586880900000|2020-04-14 16:15:00|99633.2|99583.2|99632.6|99582.6|99662.1|99603.7|99626.5|99570.3|1130
1586881200000|2020-04-14 16:20:00|99632.5|99582.5|99618.4|99568.4|99668.6|99618.6|99616.1|99566.1|1141
1586881500000|2020-04-14 16:25:00|99618.3|99568.3|99748.7|99698.7|99764.3|99704.3|99615.4|99565.4|1299
1586881800000|2020-04-14 16:30:00|99745.9|99695.9|99742.1|99692.1|99761|99702.1|99709.8|99659.8|1174
1586882100000|2020-04-14 16:35:00|99742.7|99692.7|99755.9|99705.9|99765.1|99715.1|99732.6|99682.6|1049
1586882400000|2020-04-14 16:40:00|99756.1|99706.1|99799.3|99749.3|99801.8|99751.8|99738.5|99688.5|1276
1586882700000|2020-04-14 16:45:00|99799|99749|99862.1|99812.1|99877.9|99819.8|99792.4|99737.7|1245
1586883000000|2020-04-14 16:50:00|99857.9|99807.9|99836|99786|99896.8|99839.4|99831.8|99781.8|1386
1586883300000|2020-04-14 16:55:00|99835.6|99785.6|99870.7|99820.7|99874.6|99821.3|99821.3|99771.3|1335
1586883600000|2020-04-14 17:00:00|99872.4|99822.4|99890.4|99840.4|99927.5|99868.8|99867.6|99817.6|1293
1586883900000|2020-04-14 17:05:00|99890.3|99840.3|99950.2|99900.2|99953.9|99903.9|99883.1|99830.8|1147
1586884200000|2020-04-14 17:10:00|99950|99900|99904.6|99854.6|99969|99919|99893.9|99830.5|1211
1586884500000|2020-04-14 17:15:00|99903.8|99853.8|99933.6|99883.6|99969.6|99914.2|99898.5|99843.6|1160
1586884800000|2020-04-14 17:20:00|99933.7|99883.7|99928|99878|99958.2|99905.4|99917.2|99867.1|1045
1586885100000|2020-04-14 17:25:00|99928.5|99878.5|100025.1|99975.1|100025.3|99975.3|99925.4|99875.4|1038
1586885400000|2020-04-14 17:30:00|100025|99975|99938.3|99888.3|100026.7|99976.7|99928.4|99878.4|1009
1586885700000|2020-04-14 17:35:00|99937.9|99887.9|99960.4|99910.4|99980.5|99914|99885.8|99835.8|1470
1586886000000|2020-04-14 17:40:00|99960.6|99910.6|99961.9|99911.9|99972.6|99912.5|99939.5|99877.1|1104
1586886300000|2020-04-14 17:45:00|99960.1|99910.1|99935.7|99885.7|99978.9|99917.9|99914.9|99864.9|1155
1586886600000|2020-04-14 17:50:00|99934.4|99884.4|99910.7|99860.7|99974.1|99911.8|99904.8|99854.8|1414
1586886900000|2020-04-14 17:55:00|99912.3|99862.3|99564.2|99469.8|99926.5|99876.5|99547.1|99461.8|1789
1586887200000|2020-04-14 18:00:00|99560.5|99472.6|99605.8|99532.7|99650.5|99568.6|99495|99426.8|1994
1586887500000|2020-04-14 18:05:00|99605.1|99533.6|99632.7|99582.7|99687.8|99609.4|99585.1|99515.7|1804
1586887800000|2020-04-14 18:10:00|99633.3|99583.3|99677.2|99627.2|99708.5|99639.9|99618.2|99553.6|1137
1586888100000|2020-04-14 18:15:00|99679.2|99629.2|99687.4|99637.4|99714.2|99650.8|99671.4|99607.5|1056
1586888400000|2020-04-14 18:20:00|99687.7|99637.7|99598.8|99548.8|99714.9|99642.3|99592.3|99542.3|1219
1586888700000|2020-04-14 18:25:00|99598.4|99548.4|99623.3|99525.9|99644.2|99550.6|99475.1|99417.8|1724
1586889000000|2020-04-14 18:30:00|99625.8|99534.2|99659.9|99609.9|99705|99632.3|99625.1|99514.8|1586
1586889300000|2020-04-14 18:35:00|99660.4|99610.4|99733|99659.9|99749.3|99672.9|99660.3|99593.4|1431
1586889600000|2020-04-14 18:40:00|99733.8|99660.3|99700.9|99650.9|99743.2|99676.5|99693.8|99626.6|1279
1586889900000|2020-04-14 18:45:00|99711.6|99640.2|99597.3|99511.3|99718.8|99655.9|99587|99508.6|1459
1586890200000|2020-04-14 18:50:00|99595.8|99511.8|99549.9|99472.6|99603.1|99520|99510.8|99447.5|1475
1586890500000|2020-04-14 18:55:00|99550.5|99472.5|99520.7|99470.7|99550.5|99481.5|99476.1|99413.6|1699
1586890800000|2020-04-14 19:00:00|99526.7|99476.7|99537.9|99487.9|99566.6|99498.8|99496.4|99436.7|1566
1586891100000|2020-04-14 19:05:00|99538.3|99488.3|99533|99483|99560.7|99501.7|99530.9|99470.5|1550
1586891400000|2020-04-14 19:10:00|99534.2|99484.2|99570.9|99488.8|99580|99521.9|99523.1|99462.8|1808
1586891700000|2020-04-14 19:15:00|99570.2|99491.2|99526.4|99476.4|99584.8|99523.2|99524|99458.8|1165
1586892000000|2020-04-14 19:20:00|99525.1|99475.1|99521.6|99471.6|99550.7|99496.2|99509.3|99430.2|1307
1586892300000|2020-04-14 19:25:00|99522.1|99472.1|99492.5|99419.3|99526|99476.1|99447.2|99386.5|1278
1586892600000|2020-04-14 19:30:00|99493.7|99420.9|99503.3|99431|99522|99452.1|99482.4|99414.1|1218
1586892900000|2020-04-14 19:35:00|99502.5|99431.7|99525.4|99453.4|99544.5|99470.4|99491.3|99427.9|1608
1586893200000|2020-04-14 19:40:00|99527.4|99453.5|99485.3|99435.3|99537.4|99467.1|99481.2|99422.8|1406
1586893500000|2020-04-14 19:45:00|99483.6|99433.6|99489.6|99417.8|99503.7|99440.1|99439|99389|1413
1586893800000|2020-04-14 19:50:00|99490.9|99418|99476.7|99426.7|99508.1|99434.4|99458.4|99408.6|1736
1586894100000|2020-04-14 19:55:00|99477.5|99427.5|99382.4|99332.4|99483.8|99433.8|99340.4|99248.5|1624
1586894400000|2020-04-14 20:00:00|99383|99333|99429.4|99337.2|99437.7|99356.3|99379.9|99319.3|1160
1586894700000|2020-04-14 20:05:00|99429.2|99337.3|99424.5|99339.5|99438.3|99344.2|99400|99314.5|724
1586895000000|2020-04-14 20:10:00|99424.2|99340|99431.8|99328.7|99449.7|99351.5|99407.1|99325.2|801
1586895300000|2020-04-14 20:15:00|99429.6|99329.6|99451.1|99351.7|99458.1|99367.2|99415.3|99327.2|769
1586895600000|2020-04-14 20:20:00|99458.6|99348|99469.5|99383.6|99488.9|99403.4|99442.2|99348|666
1586895900000|2020-04-14 20:25:00|99467.9|99385|99452.3|99359.4|99471.3|99387.8|99444.2|99352.4|895
1586896200000|2020-04-14 20:30:00|99451.8|99362.7|99485.2|99387|99488.6|99412.9|99423|99356|966
1586896500000|2020-04-14 20:35:00|99483.5|99388.6|99452.5|99378.1|99494.6|99411.7|99429.8|99350.5|867
1586896800000|2020-04-14 20:40:00|99441.4|99391.4|99488.7|99391|99497|99406.1|99425.7|99349.3|836
1586897100000|2020-04-14 20:45:00|99486.1|99377.6|99488.8|99384.8|99500.9|99401.7|99472|99370.7|905
1586897400000|2020-04-14 20:50:00|99490.4|99380.3|99484.8|99371.7|99506.7|99391.7|99465|99360.3|777
1586897700000|2020-04-14 20:55:00|99486.5|99374.8|99544.5|99429.5|99566.1|99451.1|99411.1|99296.1|670
1586899800000|2020-04-14 21:30:00|99524.5|99409.5|99477|99362|99549.4|99434.4|99418|99303|176
1586900100000|2020-04-14 21:35:00|99481.3|99366.3|99392.5|99277.5|99519.2|99404.2|99392.5|99277.5|161
1586900400000|2020-04-14 21:40:00|99500.3|99385.3|99464.9|99349.9|99519.6|99404.6|99393.8|99278.8|134
1586900700000|2020-04-14 21:45:00|99397.7|99282.7|99298.9|99183.9|99449.3|99334.3|99261.5|99146.5|378
1586901000000|2020-04-14 21:50:00|99308.8|99193.8|99278.3|99163.3|99318.1|99203.1|99242.1|99127.1|270
1586901300000|2020-04-14 21:55:00|99244.9|99129.9|99426.8|99311.8|99450.8|99335.8|99244.9|99129.9|649
1586901600000|2020-04-14 22:00:00|99433.7|99318.7|99439.9|99324.9|99470.9|99355.9|99375.7|99260.7|863
1586901900000|2020-04-14 22:05:00|99435.4|99320.4|99402.2|99287.2|99458.4|99343.4|99358.6|99243.6|1632
1586902200000|2020-04-14 22:10:00|99407.7|99292.7|99414.1|99299.1|99444.6|99329.6|99375.9|99260.9|1223
1586902500000|2020-04-14 22:15:00|99413.9|99298.9|99423.2|99308.2|99438.7|99323.7|99369.9|99254.9|1781
1586902800000|2020-04-14 22:20:00|99424.2|99309.2|99396|99281|99442.2|99327.2|99350.1|99235.1|1671
1586903100000|2020-04-14 22:25:00|99396.8|99281.8|99412.1|99297.1|99429.7|99314.7|99377.7|99262.7|1646
1586903400000|2020-04-14 22:30:00|99411.5|99296.5|99429.1|99314.1|99437.8|99322.8|99388.4|99273.4|1014
1586903700000|2020-04-14 22:35:00|99419.6|99304.6|99365.3|99250.3|99432.1|99317.1|99342|99227|1392
1586904000000|2020-04-14 22:40:00|99357.9|99242.9|99379.2|99264.2|99414.7|99299.7|99337.2|99222.2|1598
1586904300000|2020-04-14 22:45:00|99376.7|99261.7|99386.9|99271.9|99401|99286|99356.3|99241.3|1605
1586904600000|2020-04-14 22:50:00|99387.3|99272.3|99377.2|99262.2|99411.9|99296.9|99343.2|99228.2|1058
1586904900000|2020-04-14 22:55:00|99379.8|99264.8|99403.2|99288.2|99438.6|99323.6|99343.7|99228.7|928
1586905200000|2020-04-14 23:00:00|99401.5|99286.5|99417.9|99302.9|99423.2|99308.2|99380.3|99265.3|1820
1586905500000|2020-04-14 23:05:00|99418.5|99303.5|99420.3|99305.3|99428.9|99313.9|99375.2|99260.2|1675
1586905800000|2020-04-14 23:10:00|99419.6|99304.6|99427.7|99312.7|99430.8|99315.8|99380.6|99265.6|1273
1586906100000|2020-04-14 23:15:00|99427.3|99312.3|99424.5|99309.5|99428.8|99313.8|99394.3|99279.3|1750
1586906400000|2020-04-14 23:20:00|99425|99310|99395.3|99280.3|99429.4|99314.4|99388|99273|1634
1586906700000|2020-04-14 23:25:00|99393.9|99278.9|99404.3|99289.3|99417.6|99302.6|99384.7|99269.7|1476
1586907000000|2020-04-14 23:30:00|99404.2|99289.2|99414.7|99299.7|99420.1|99305.1|99391|99276|1401
1586907300000|2020-04-14 23:35:00|99416.3|99301.3|99377.3|99262.3|99416.3|99301.3|99364.2|99249.2|753
1586907600000|2020-04-14 23:40:00|99379.3|99264.3|99361.7|99246.7|99392.4|99277.4|99351.2|99236.2|602
1586907900000|2020-04-14 23:45:00|99363.4|99248.4|99367.9|99252.9|99378.7|99263.7|99348.5|99233.5|562
1586908200000|2020-04-14 23:50:00|99368.5|99253.5|99369.9|99254.9|99381.7|99266.7|99327.7|99212.7|496
1586908500000|2020-04-14 23:55:00|99360.1|99245.1|99387.3|99272.3|99393.2|99278.2|99333|99218|627
1586908800000|2020-04-15 00:00:00|99374.8|99259.8|99430.3|99315.3|99785.2|99670.2|99261.2|99146.2|2123
1586909100000|2020-04-15 00:05:00|99430.8|99315.8|99337.7|99222.7|99445|99330|99121.5|99006.5|1464
1586909400000|2020-04-15 00:10:00|99336.9|99221.9|99422|99307|99459.8|99344.8|99297.8|99182.8|969
1586909700000|2020-04-15 00:15:00|99421.9|99306.9|99413.1|99298.1|99431.7|99316.7|99383.7|99268.7|1286
1586910000000|2020-04-15 00:20:00|99413.3|99298.3|99413|99298|99420.1|99305.1|99387.3|99272.3|768
1586910300000|2020-04-15 00:25:00|99411.4|99296.4|99430.6|99315.6|99436.1|99321.1|99378.2|99263.2|1019
1586910600000|2020-04-15 00:30:00|99430|99315|99424.2|99309.2|99438.8|99323.8|99405.4|99290.4|696
1586910900000|2020-04-15 00:35:00|99421.6|99306.6|99423.7|99308.7|99442.3|99327.3|99412.3|99297.3|719
1586911200000|2020-04-15 00:40:00|99424|99309|99407.7|99292.7|99439.3|99324.3|99397.8|99282.8|711
1586911500000|2020-04-15 00:45:00|99408.6|99293.6|99422.4|99307.4|99435.9|99320.9|99401.4|99286.4|896
1586911800000|2020-04-15 00:50:00|99420.7|99305.7|99402.8|99287.8|99428.5|99313.5|99394|99279|776
1586912100000|2020-04-15 00:55:00|99401.8|99286.8|99389.7|99274.7|99416|99301|99361.4|99246.4|1546
1586912400000|2020-04-15 01:00:00|99387.8|99272.8|99454.2|99339.2|99616.8|99501.8|99354|99239|1616
1586912700000|2020-04-15 01:05:00|99447.4|99332.4|99484.1|99369.1|99486.5|99371.5|99443.9|99328.9|1154
1586913000000|2020-04-15 01:10:00|99483.5|99368.5|99488.4|99373.4|99493.5|99378.5|99451.6|99336.6|797
1586913300000|2020-04-15 01:15:00|99488.2|99373.2|99433.7|99318.7|99495.8|99380.8|99424.5|99317|1184
1586913600000|2020-04-15 01:20:00|99434.9|99319.9|99495.9|99380.9|99498.4|99383.4|99421.3|99317.6|898
1586913900000|2020-04-15 01:25:00|99496|99381|99474.2|99359.2|99496.1|99381.1|99439.6|99325.9|917
1586914200000|2020-04-15 01:30:00|99472.9|99357.9|99477.4|99362.4|99487.7|99372.7|99467.8|99352.8|624
1586914500000|2020-04-15 01:35:00|99477.8|99362.8|99465.8|99350.8|99481.9|99366.9|99456.7|99341.7|659
1586914800000|2020-04-15 01:40:00|99465.1|99350.1|99521.8|99406.8|99545.9|99430.9|99462.6|99347.6|950
1586915100000|2020-04-15 01:45:00|99515.2|99411|99513.5|99401.6|99532.8|99423.1|99504.1|99397.7|592
1586915400000|2020-04-15 01:50:00|99517|99407.5|99509.4|99399.8|99531.1|99421.4|99500.8|99393.5|467
1586915700000|2020-04-15 01:55:00|99508|99398.3|99481|99373|99511.5|99403.9|99472.7|99359.9|676
1586916000000|2020-04-15 02:00:00|99482.5|99372.3|99507|99392|99515.3|99404.7|99469.8|99364.3|867
1586916300000|2020-04-15 02:05:00|99507.7|99392.7|99510.8|99395.8|99521.7|99412.5|99496.2|99387|534
1586916600000|2020-04-15 02:10:00|99511.4|99396.4|99495.4|99384|99514.6|99399.6|99485.3|99380.2|604
1586916900000|2020-04-15 02:15:00|99495.1|99383.6|99504.5|99400|99513.3|99407.7|99487.9|99382.7|424
1586917200000|2020-04-15 02:20:00|99502.5|99396.1|99496.2|99387.2|99518.6|99411.5|99491.1|99382.3|593
1586917500000|2020-04-15 02:25:00|99495.3|99391.4|99504.3|99393.1|99507.6|99404.4|99488.5|99383.5|390
1586917800000|2020-04-15 02:30:00|99497.6|99401|99535.3|99427.8|99536|99434.4|99497.6|99391|565
1586918100000|2020-04-15 02:35:00|99532|99431.9|99536.8|99423.5|99544.3|99436.1|99522|99414.4|575
1586918400000|2020-04-15 02:40:00|99536.6|99422.6|99525.5|99417.4|99536.6|99435|99515.6|99407.7|592
1586918700000|2020-04-15 02:45:00|99528.2|99414.5|99535.4|99432.7|99543.9|99438.6|99517.6|99408.5|569
1586919000000|2020-04-15 02:50:00|99538.5|99428.7|99515|99413.9|99540.1|99434.3|99511.5|99404.5|455
1586919300000|2020-04-15 02:55:00|99520.9|99409.2|99529.6|99423.7|99530.4|99427.8|99507|99403.9|574
1586919600000|2020-04-15 03:00:00|99531|99422.4|99549.1|99436|99549.3|99440.2|99523.8|99414|769
1586919900000|2020-04-15 03:05:00|99548.6|99435.5|99555.6|99440.6|99566.7|99470.5|99539.6|99424.6|1212
1586920200000|2020-04-15 03:10:00|99555.4|99440.4|99553.7|99438.7|99563.7|99458.5|99543.9|99428.9|865
1586920500000|2020-04-15 03:15:00|99553.8|99438.8|99558.8|99443.8|99572.1|99457.1|99526.7|99415.6|933
1586920800000|2020-04-15 03:20:00|99561.4|99446.4|99553|99438|99565.3|99450.3|99547.6|99432.6|1449
1586921100000|2020-04-15 03:25:00|99549.9|99434.9|99573|99458|99582.2|99467.2|99549.9|99434.9|991
1586921400000|2020-04-15 03:30:00|99572.6|99457.6|99576.7|99461.7|99586.3|99474.8|99568.9|99453.9|822
1586921700000|2020-04-15 03:35:00|99578.1|99463.1|99604.6|99489.6|99606.4|99501.7|99577.1|99462.1|779
1586922000000|2020-04-15 03:40:00|99604.3|99489.3|99595.6|99480.6|99607|99495|99575.7|99460.7|669
1586922300000|2020-04-15 03:45:00|99597.9|99482.9|99594.1|99479.1|99611.1|99498.3|99575.9|99460.9|540
1586922600000|2020-04-15 03:50:00|99591.9|99476.9|99586.4|99471.4|99595.7|99480.7|99577.7|99462.7|558
1586922900000|2020-04-15 03:55:00|99586.2|99471.2|99587.6|99472.6|99591.2|99480.2|99562.7|99447.7|656
1586923200000|2020-04-15 04:00:00|99585.8|99471|99580.4|99465.4|99585.8|99473|99571.1|99456.1|568
1586923500000|2020-04-15 04:05:00|99583.9|99468.9|99603.6|99488.6|99605.1|99490.1|99579.4|99464.4|495
1586923800000|2020-04-15 04:10:00|99603.7|99488.7|99603.4|99488.4|99606.6|99499.2|99593.3|99482|422
1586924100000|2020-04-15 04:15:00|99603.7|99488.7|99613|99498|99624.3|99510.7|99588.4|99473.4|974
1586924400000|2020-04-15 04:20:00|99612.9|99497.9|99618|99510.2|99619.6|99516|99603.5|99488.5|754
1586924700000|2020-04-15 04:25:00|99617|99511.6|99620.3|99506|99624.1|99525.6|99607.6|99499.9|558
1586925000000|2020-04-15 04:30:00|99618|99508.6|99626.4|99511.4|99632.1|99535.9|99610|99507.2|455
1586925300000|2020-04-15 04:35:00|99631.2|99517.3|99626.7|99521.3|99632.9|99540.3|99622.1|99512.6|477
1586925600000|2020-04-15 04:40:00|99627.3|99519.9|99623.7|99513.4|99631.8|99533.3|99618.7|99513.4|414
1586925900000|2020-04-15 04:45:00|99619.9|99514.6|99609.4|99500.8|99627.2|99529.2|99606.6|99499.7|703
1586926200000|2020-04-15 04:50:00|99606.8|99502.1|99627.5|99531.3|99635.5|99553.6|99596.1|99489|463
1586926500000|2020-04-15 04:55:00|99626.9|99531|99596.6|99546.6|99636.1|99558.3|99589.5|99520.2|489
1586926800000|2020-04-15 05:00:00|99612.4|99538.8|99620|99531.4|99638.7|99553.4|99602.9|99516.5|604
1586927100000|2020-04-15 05:05:00|99620.1|99531.8|99639.3|99533.7|99647.5|99561.3|99610|99518.8|465
1586927400000|2020-04-15 05:10:00|99638.5|99537.1|99639|99547.4|99653.2|99558.6|99629.8|99530.2|497
1586927700000|2020-04-15 05:15:00|99636.7|99550.7|99634.4|99545.9|99654.2|99558.4|99626.5|99533.1|550
1586928000000|2020-04-15 05:20:00|99640.9|99539.3|99679.3|99564.3|99702.7|99600.6|99609.9|99520.4|894
1586928300000|2020-04-15 05:25:00|99679.5|99564.5|99704.3|99589.3|99723.1|99618|99672|99557|1162
1586928600000|2020-04-15 05:30:00|99706.1|99591.1|99675.7|99560.7|99709.8|99599.1|99646.8|99537.6|980
1586928900000|2020-04-15 05:35:00|99676.1|99561.1|99696.4|99581.4|99701.1|99587|99663.8|99548.8|691
1586929200000|2020-04-15 05:40:00|99696.3|99581.3|99718.4|99603.4|99721|99606|99688.3|99575.7|693
1586929500000|2020-04-15 05:45:00|99720|99605|99736.7|99621.7|99742.2|99635.3|99697.3|99582.3|909
1586929800000|2020-04-15 05:50:00|99736.6|99621.6|99859.8|99752.1|99860.7|99758.1|99735.4|99620.9|1364
1586930100000|2020-04-15 05:55:00|99858.2|99753.4|99913.3|99798.3|99914.9|99799.9|99847.9|99748.5|1070
1586930400000|2020-04-15 06:00:00|99892.3|99781.3|99878.3|99766.1|99894.8|99784.5|99830.5|99733.4|843
1586930700000|2020-04-15 06:05:00|99878|99765.4|99886.9|99782.7|99944.9|99841.6|99862.5|99754.8|1443
1586931000000|2020-04-15 06:10:00|99875.9|99781.5|99917.6|99804.3|99938|99830.7|99869.7|99777.5|1200
1586931300000|2020-04-15 06:15:00|99916.4|99803.6|99919.7|99816.1|99934.7|99833.1|99866.2|99786.5|1377
1586931600000|2020-04-15 06:20:00|99915|99818.2|99958.9|99847|99961.6|99848.5|99897.9|99806|1522
1586931900000|2020-04-15 06:25:00|99959.8|99845.6|99872.9|99822.9|99960.4|99860.2|99858.5|99789.6|1692
1586932200000|2020-04-15 06:30:00|99872.6|99822.6|99978.3|99928.3|99990.6|99928.3|99869.4|99802.9|1889
1586932500000|2020-04-15 06:35:00|99978.6|99928.6|100010.7|99937.8|100017.1|99947.6|99974.7|99911.2|1633
1586932800000|2020-04-15 06:40:00|100012.5|99936.2|99937.5|99846.3|100039|99958.3|99904.8|99843.8|1829
1586933100000|2020-04-15 06:45:00|99935.2|99848.1|99891.6|99841.6|99985|99921.4|99877.5|99815|1910
1586933400000|2020-04-15 06:50:00|99891.8|99841.8|99934|99884|99952.1|99889.1|99891|99834|1722
1586933700000|2020-04-15 06:55:00|99934.1|99884.1|99939.1|99865.7|99964.5|99900.2|99900.1|99850.1|1818
1586934000000|2020-04-15 07:00:00|99938.3|99865.3|99747.5|99697.5|99938.3|99877.1|99745.2|99695.2|1876
1586934300000|2020-04-15 07:05:00|99746.8|99696.8|99897.1|99847.1|99926.9|99868.6|99746.8|99696.8|1711
1586934600000|2020-04-15 07:10:00|99896.9|99846.9|99889.4|99839.4|99952.8|99898.9|99887.4|99824.3|1744
1586934900000|2020-04-15 07:15:00|99889.6|99839.6|99962.8|99912.8|99973.8|99923.8|99888.5|99829.8|1757
1586935200000|2020-04-15 07:20:00|99962.5|99912.5|99963.3|99913.3|99989.9|99939.9|99930.3|99880.3|1832
1586935500000|2020-04-15 07:25:00|99965.1|99915.1|99975.5|99870|100053.1|99980.8|99890|99788.6|1490
1586935800000|2020-04-15 07:30:00|99873.4|99766.6|99940.4|99890.4|99990.6|99937.1|99800.5|99722.5|1541
1586936100000|2020-04-15 07:35:00|99940.1|99890.1|99918.2|99868.2|100008.9|99947.9|99890.4|99840.4|1915
1586936400000|2020-04-15 07:40:00|99918.5|99868.5|99962|99912|99983.4|99933.4|99906.1|99852.5|1859
1586936700000|2020-04-15 07:45:00|99962.6|99912.6|99951.1|99901.1|99980.1|99930.1|99931.6|99881.6|1712
1586937000000|2020-04-15 07:50:00|99951.7|99901.7|100007.4|99957.4|100058.5|99990.1|99948.3|99898.3|1864
1586937300000|2020-04-15 07:55:00|100008.3|99958.3|100065.3|99989.2|100075.8|100019.5|99996.7|99937.5|1924
1586937600000|2020-04-15 08:00:00|100066.4|99992.3|100013.6|99963.6|100087|100037|99980.1|99930.1|1901
1586937900000|2020-04-15 08:05:00|100012.2|99962.2|99930.6|99880.6|100044|99994|99910.9|99860.3|1918
1586938200000|2020-04-15 08:10:00|99930.3|99880.3|99935.3|99885.3|99949.3|99899.3|99872.5|99814.9|1752
1586938500000|2020-04-15 08:15:00|99937.8|99887.8|99994.7|99944.7|100004.5|99954.5|99908.5|99852.6|1726
1586938800000|2020-04-15 08:20:00|99994.6|99944.6|99941.4|99891.4|100044.6|99994.6|99937.4|99887.4|1808
1586939100000|2020-04-15 08:25:00|99941.5|99891.5|99942.7|99892.7|99986.6|99936.6|99932.3|99882.6|1754
1586939400000|2020-04-15 08:30:00|99943.8|99893.8|99900|99850|99968.6|99918.6|99878.1|99828.1|1714
1586939700000|2020-04-15 08:35:00|99900.3|99850.3|99934|99862.6|99949.6|99889.4|99836.2|99786.2|1708
1586940000000|2020-04-15 08:40:00|99934.8|99861.5|100008.3|99958.3|100015.9|99965.9|99896.8|99844.8|1704
1586940300000|2020-04-15 08:45:00|100008.8|99958.8|100012.2|99962.2|100129.5|100070.6|100002.6|99952.5|1991
1586940600000|2020-04-15 08:50:00|100016.3|99966.3|99967|99917|100055.8|99987.8|99933.5|99873.5|1841
1586940900000|2020-04-15 08:55:00|99963|99913|99892.9|99842.9|99988.8|99938.8|99888|99838|1773
1586941200000|2020-04-15 09:00:00|99892.3|99842.3|99917.1|99867.1|99949.2|99899.2|99879.4|99829.4|1790
1586941500000|2020-04-15 09:05:00|99917.5|99867.5|99878.8|99828.8|99931.1|99881.1|99803.1|99753.1|1792
1586941800000|2020-04-15 09:10:00|99875|99825|99840.4|99790.4|99888.6|99833.1|99830.9|99780.9|1640
1586942100000|2020-04-15 09:15:00|99841|99791|99792|99742|99841.6|99791.6|99704|99646.2|1872
1586942400000|2020-04-15 09:20:00|99791.5|99741.5|99877.9|99827.9|99931.1|99876.8|99789.9|99739.9|1702
1586942700000|2020-04-15 09:25:00|99876.2|99826.2|99980.9|99910.4|99981.4|99921|99856|99795.7|1923
1586943000000|2020-04-15 09:30:00|99982.3|99908.4|99981.8|99931.8|100035.2|99985.2|99966.2|99907|1768
1586943300000|2020-04-15 09:35:00|99981.4|99931.4|99938.3|99888.3|99988.2|99936.3|99926.4|99875.6|1689
1586943600000|2020-04-15 09:40:00|99939.8|99889.8|100005.2|99955.2|100031.1|99970|99932.8|99877.9|1642
1586943900000|2020-04-15 09:45:00|100004.7|99954.7|99990.7|99915.2|100006.2|99955.4|99938|99881|1616
1586944200000|2020-04-15 09:50:00|99986.8|99915.4|100054.1|100004.1|100068.3|100011.4|99978.5|99913.6|1694
1586944500000|2020-04-15 09:55:00|100056.7|100006.7|100021.1|99971.1|100075.3|100025.3|100006.2|99948|1671
1586944800000|2020-04-15 10:00:00|100021.7|99971.7|100044.5|99994.5|100068.7|100007.6|100020|99970|1533
1586945100000|2020-04-15 10:05:00|100046.8|99996.8|100091.2|100041.2|100108.4|100052.4|100023.2|99968|1685
1586945400000|2020-04-15 10:10:00|100090.5|100040.5|100058|100008|100094.4|100041|100052.6|99992.1|1474
1586945700000|2020-04-15 10:15:00|100058.7|100008.7|100083.3|100033.3|100100.9|100050.9|100020.6|99970.6|1537
1586946000000|2020-04-15 10:20:00|100084.9|100034.9|100121.9|100071.9|100166.9|100109|100076.6|100026.6|1563
1586946300000|2020-04-15 10:25:00|100122.6|100072.6|100266.1|100216.1|100277.3|100218.2|100120.9|100062.3|1904
1586946600000|2020-04-15 10:30:00|100263.4|100213.4|100359.9|100309.9|100362.3|100312.3|100260.9|100206.6|2093
1586946900000|2020-04-15 10:35:00|100365.1|100315.1|100361.8|100311.8|100437.1|100370.2|100335.8|100275.1|1899
1586947200000|2020-04-15 10:40:00|100362.3|100312.3|100297.7|100247.7|100362.3|100312.3|100282.2|100229.7|1785
1586947500000|2020-04-15 10:45:00|100298.2|100248.2|100270.4|100220.4|100330|100280|100236.6|100178|1628
1586947800000|2020-04-15 10:50:00|100270|100220|100211.1|100161.1|100292.7|100242.7|100182.5|100132.5|1617
1586948100000|2020-04-15 10:55:00|100211.9|100161.9|100171.5|100121.5|100243.3|100193.3|100169.7|100117.8|1472
1586948400000|2020-04-15 11:00:00|100170.5|100120.5|100062.8|100012.8|100174.2|100124.2|100056.1|100006.1|1501
1586948700000|2020-04-15 11:05:00|100065.3|100015.3|100091.4|100041.4|100167.7|100117.7|100063.7|100013.7|1675
1586949000000|2020-04-15 11:10:00|100092|100042|100028.7|99978.7|100094|100044|100027.2|99977.2|1675
1586949300000|2020-04-15 11:15:00|100029|99979|100075.9|100025.9|100129.4|100079.4|100015.8|99957.7|1578
1586949600000|2020-04-15 11:20:00|100075.6|100025.6|100160.2|100110.2|100165.8|100115.8|100065.4|100015.4|1549
1586949900000|2020-04-15 11:25:00|100164.5|100114.5|100089.9|100039.9|100183.1|100133.1|100078.1|100028.1|1564
1586950200000|2020-04-15 11:30:00|100090.4|100040.4|100094.9|100044.9|100109|100059|100085.2|100035.2|1392
1586950500000|2020-04-15 11:35:00|100094.4|100044.4|100123.7|100073.7|100160.1|100110.1|100089|100039|1661
1586950800000|2020-04-15 11:40:00|100123.3|100073.3|100091.2|100041.2|100164.8|100110.4|100066.7|100016.7|1671
1586951100000|2020-04-15 11:45:00|100090.9|100040.9|100097.7|100047.7|100111|100061|100050.6|100000.6|1571
1586951400000|2020-04-15 11:50:00|100097.2|100047.2|100170.7|100120.7|100176|100126|100084.6|100034.6|1749
1586951700000|2020-04-15 11:55:00|100166.4|100116.4|100199.6|100149.6|100217.1|100167.1|100165.3|100115.3|1655
1586952000000|2020-04-15 12:00:00|100196.6|100146.6|100228.4|100178.4|100228.6|100178.6|100150.8|100100.8|2090
1586952300000|2020-04-15 12:05:00|100228.6|100178.6|100232|100182|100268.4|100218.4|100201.2|100151.2|2061
1586952600000|2020-04-15 12:10:00|100232.4|100182.4|100293.8|100243.8|100312|100262|100223.4|100173.4|2278
1586952900000|2020-04-15 12:15:00|100292|100242|100336.3|100286.3|100382|100332|100269.4|100219.4|2219
1586953200000|2020-04-15 12:20:00|100334.6|100284.6|100428.2|100378.2|100429.7|100379.7|100326.7|100276.7|2056
1586953500000|2020-04-15 12:25:00|100427.3|100377.3|100378.5|100267.5|100481.8|100431.8|100359.2|100267.5|1745
1586953800000|2020-04-15 12:30:00|100391|100276.8|100480|100430|100545.5|100474.8|100391|100276.8|2013
1586954100000|2020-04-15 12:35:00|100481.1|100431.1|100512.5|100462.5|100531.6|100481.6|100477.6|100427.6|2066
1586954400000|2020-04-15 12:40:00|100512.4|100462.4|100522.9|100472.9|100525.8|100483.2|100480.2|100430.2|1841
1586954700000|2020-04-15 12:45:00|100522|100472|100586.6|100536.6|100596.9|100546.9|100508.8|100472|1914
1586955000000|2020-04-15 12:50:00|100586.7|100536.7|100592.1|100542.1|100618.3|100568.3|100562|100521.9|1933
1586955300000|2020-04-15 12:55:00|100591.9|100541.9|100617.4|100567.4|100681.4|100631.4|100591.3|100541.3|1904
1586955600000|2020-04-15 13:00:00|100617.3|100567.3|100452.4|100402.4|100628.8|100578.8|100435.7|100385.7|1994
1586955900000|2020-04-15 13:05:00|100452.3|100402.3|100282.8|100232.8|100468.8|100418.8|100272.5|100222.5|2198
1586956200000|2020-04-15 13:10:00|100287.2|100237.2|100439.5|100361.8|100452.8|100402|100278.3|100230|2107
1586956500000|2020-04-15 13:15:00|100438.6|100360.6|100390.7|100340.7|100441.2|100391.2|100327.2|100277.2|1902
1586956800000|2020-04-15 13:20:00|100388.8|100338.8|100364.8|100314.8|100412.5|100362.5|100360.7|100310.7|1815
1586957100000|2020-04-15 13:25:00|100363.1|100313.1|100317.4|100267.4|100375.7|100325.7|100300.4|100239.7|1961
1586957400000|2020-04-15 13:30:00|100317|100267|100320.1|100270.1|100376.8|100326.8|100309.4|100259.4|2020
1586957700000|2020-04-15 13:35:00|100319.2|100269.2|100317.7|100267.7|100351|100307.2|100291.9|100241.9|1954
1586958000000|2020-04-15 13:40:00|100318.6|100268.6|100398.7|100348.7|100447.6|100397.6|100313.8|100263.8|2029
1586958300000|2020-04-15 13:45:00|100397.9|100347.9|100442.7|100392.7|100452.5|100394.6|100365.2|100315.2|2038
1586958600000|2020-04-15 13:50:00|100443.3|100393.3|100494|100444|100503.8|100453.8|100420.8|100370.8|1814
1586958900000|2020-04-15 13:55:00|100495.4|100445.4|100482.5|100411.5|100557.7|100505|100441.7|100391.7|1913
1586959200000|2020-04-15 14:00:00|100472.8|100422.8|100547.1|100497.1|100606.3|100501.6|100443.3|100393.3|1889
1586959500000|2020-04-15 14:05:00|100551.9|100501.9|100575.4|100525.4|100589.6|100529.7|100529.3|100471.4|1891
1586959800000|2020-04-15 14:10:00|100576.4|100526.4|100401|100351|100586.3|100536.3|100389|100332|1903
1586960100000|2020-04-15 14:15:00|100400.7|100350.7|100368.4|100318.4|100437.7|100381.7|100362.7|100312.5|1895
1586960400000|2020-04-15 14:20:00|100368|100318|100277.5|100227.5|100377.6|100324|100267.6|100217.6|1929
1586960700000|2020-04-15 14:25:00|100281.5|100231.5|100313.3|100263.3|100384.5|100321.8|100281.2|100224.1|1887
1586961000000|2020-04-15 14:30:00|100314.3|100264.3|100316.5|100266.5|100381.5|100331.5|100261.6|100205.4|2021
1586961300000|2020-04-15 14:35:00|100316.4|100266.4|100232.9|100182.9|100347.3|100297.3|100215.4|100165.4|1949
1586961600000|2020-04-15 14:40:00|100230.2|100180.2|100186.8|100136.8|100256.8|100206.8|100159.9|100109.9|1937
1586961900000|2020-04-15 14:45:00|100186.9|100136.9|99960.8|99888.5|100230.9|100170.7|99892.2|99830.8|2119
1586962200000|2020-04-15 14:50:00|99949.6|99899.6|100007.5|99957.5|100058.3|99991.6|99948.1|99885.7|2046
1586962500000|2020-04-15 14:55:00|100009.3|99959.3|100194.1|100144.1|100220.5|100170.5|100009.3|99959.3|2240
1586962800000|2020-04-15 15:00:00|100193.9|100143.9|100298.5|100212.1|100379|100293.5|100192.1|100142.1|2231
1586963100000|2020-04-15 15:05:00|100298.4|100211.8|100348.2|100274.7|100353.8|100287.6|100249|100175.8|2079
1586963400000|2020-04-15 15:10:00|100353|100275.1|100385.4|100335.4|100469.6|100408|100292.5|100232.9|2118
1586963700000|2020-04-15 15:15:00|100382|100332|100300.8|100250.8|100389.4|100332.6|100287.9|100233.7|2019
1586964000000|2020-04-15 15:20:00|100304.4|100254.4|100422.4|100372.4|100427.2|100377.2|100295.9|100245.9|1937
1586964300000|2020-04-15 15:25:00|100422.8|100372.8|100340.4|100242.1|100425.4|100375.4|100300|100201.2|1959
1586964600000|2020-04-15 15:30:00|100337.7|100236|100288.7|100238.7|100383.8|100306.4|100275.9|100198.1|2044
1586964900000|2020-04-15 15:35:00|100288.4|100238.4|100319.3|100248.2|100349.8|100286|100285.3|100221.8|1487
1586965200000|2020-04-15 15:40:00|100319.5|100248.1|100333|100255.4|100354.6|100291.1|100286.9|100225.5|1651
1586965500000|2020-04-15 15:45:00|100332.4|100255|100362.1|100312.1|100374.7|100318.3|100313.9|100250.5|1527
1586965800000|2020-04-15 15:50:00|100364|100314|100397.7|100347.7|100420.3|100355.9|100325.1|100262|1733
1586966100000|2020-04-15 15:55:00|100398|100348|100459|100384.9|100459|100393.7|100386.5|100330.5|1779
1586966400000|2020-04-15 16:00:00|100460.2|100382.4|100447.3|100397.3|100485|100414|100416.3|100366.3|1504
1586966700000|2020-04-15 16:05:00|100447.2|100397.2|100458.6|100408.6|100502.1|100439|100442.7|100392.7|1386
1586967000000|2020-04-15 16:10:00|100458.8|100408.8|100427.4|100377.4|100497.3|100445.4|100418.9|100362.6|1256
1586967300000|2020-04-15 16:15:00|100427.8|100377.8|100455.9|100405.9|100474.4|100424.4|100427.1|100364.2|1236
1586967600000|2020-04-15 16:20:00|100458.8|100408.8|100419.5|100369.5|100468|100410|100406.1|100356.1|1398
1586967900000|2020-04-15 16:25:00|100419.3|100369.3|100456.3|100406.3|100491.4|100441.4|100413.8|100357.7|1243
1586968200000|2020-04-15 16:30:00|100458.3|100408.3|100435.6|100361.2|100485.1|100430.7|100401.8|100351.6|1409
1586968500000|2020-04-15 16:35:00|100435.5|100360.6|100326.1|100276.1|100437.1|100374.2|100309.5|100248.8|1308
1586968800000|2020-04-15 16:40:00|100326.3|100276.3|100245.7|100195.7|100339.4|100282.8|100244.2|100166.6|1298
1586969100000|2020-04-15 16:45:00|100258.8|100182.3|100335.4|100257.2|100336.4|100270|100234.3|100169.8|1582
1586969400000|2020-04-15 16:50:00|100334.8|100256.2|100320.4|100243.4|100339.1|100273|100246.5|100178.5|1744
1586969700000|2020-04-15 16:55:00|100320.3|100242.8|100343.4|100266.5|100362.7|100285.6|100301.5|100240.8|1835
1586970000000|2020-04-15 17:00:00|100346.4|100266.3|100304.7|100227.1|100360.1|100294.1|100269|100187.2|1536
1586970300000|2020-04-15 17:05:00|100302.7|100225.8|100311.2|100229.7|100343.9|100273.6|100280.4|100218.6|1835
1586970600000|2020-04-15 17:10:00|100314.3|100232.2|100291.9|100218.5|100314.8|100243|100252.4|100186.7|1722
1586970900000|2020-04-15 17:15:00|100290.8|100219.1|100275.8|100225.8|100311.6|100243.2|100266.6|100207.4|1495
1586971200000|2020-04-15 17:20:00|100276.3|100226.3|100332.8|100282.8|100344.1|100288|100273.8|100213.1|1358
1586971500000|2020-04-15 17:25:00|100332.5|100282.5|100353.4|100303.4|100367.1|100319.9|100315.3|100260.7|1203
1586971800000|2020-04-15 17:30:00|100352.2|100302.2|100397.1|100321.9|100399.7|100335.2|100311|100213.1|1676
1586972100000|2020-04-15 17:35:00|100397.3|100321.8|100441.2|100358.2|100446.2|100364.3|100389.5|100308.3|1565
1586972400000|2020-04-15 17:40:00|100438.5|100362.6|100441|100364.3|100473.9|100413.8|100422.2|100343.4|1385
1586972700000|2020-04-15 17:45:00|100440.7|100363.9|100397.4|100320|100452.1|100384.1|100380.2|100313.8|1635
1586973000000|2020-04-15 17:50:00|100397.8|100319.9|100387.2|100315.2|100405.4|100330.8|100355.9|100291.6|1196
1586973300000|2020-04-15 17:55:00|100387.9|100315.8|100351.4|100265.2|100402.1|100340.8|100339.7|100250.5|1587
1586973600000|2020-04-15 18:00:00|100363.6|100262.5|100335.4|100285.4|100377|100304|100309.9|100248.4|1402
1586973900000|2020-04-15 18:05:00|100336|100286|100328.3|100278.3|100344.2|100298.5|100302.1|100252.1|1212
1586974200000|2020-04-15 18:10:00|100328|100278|100262.8|100184.6|100342.9|100292.9|100247.8|100177.6|1544
1586974500000|2020-04-15 18:15:00|100261.8|100185.5|100233.1|100183.1|100262.9|100203.1|100193|100130.1|1287
1586974800000|2020-04-15 18:20:00|100245.5|100172.9|100102.4|100012.6|100259.3|100196.3|100068.1|99970.4|1416
1586975100000|2020-04-15 18:25:00|100104.2|100017.1|100106.3|100056.3|100134.9|100077.2|100081.6|100011.2|1736
1586975400000|2020-04-15 18:30:00|100109|100059|100129.7|100057.9|100144.8|100090.1|100099.6|100040.3|1298
1586975700000|2020-04-15 18:35:00|100129.2|100057.6|100111.2|100037.8|100137.1|100075.5|100090.4|100032|1100
1586976000000|2020-04-15 18:40:00|100111.3|100037.7|100162.2|100080.1|100165.1|100087.3|100095.7|100034.1|1843
1586976300000|2020-04-15 18:45:00|100175|100093|100243.4|100168.8|100256.3|100176.2|100143.2|100065.1|1897
1586976600000|2020-04-15 18:50:00|100242.7|100168.2|100318.5|100245.3|100322.7|100263.9|100233|100160.6|1846
1586976900000|2020-04-15 18:55:00|100311.5|100261.5|100324.8|100274.8|100340.9|100280.5|100299.4|100236.2|1496
1586977200000|2020-04-15 19:00:00|100325.1|100275.1|100330.2|100280.2|100354.4|100290.8|100299.5|100240.3|1159
1586977500000|2020-04-15 19:05:00|100338.8|100266.7|100381.1|100304.1|100394.9|100341.9|100327.9|100265.8|1039
1586977800000|2020-04-15 19:10:00|100380.8|100302.9|100418.5|100368.5|100435.2|100385|100380.8|100302.9|1319
1586978100000|2020-04-15 19:15:00|100412.7|100362.7|100413|100363|100430|100374.4|100405.2|100350.1|1004
1586978400000|2020-04-15 19:20:00|100413.1|100363.1|100451.3|100401.3|100475.1|100425.1|100378.1|100318.8|1305
1586978700000|2020-04-15 19:25:00|100452|100402|100456.5|100376.5|100510.8|100460.8|100435.1|100371.3|1306
1586979000000|2020-04-15 19:30:00|100458.6|100376|100473.9|100376|100496|100404.2|100446.8|100354.4|1748
1586979300000|2020-04-15 19:35:00|100466.3|100382.2|100448.7|100339.3|100488.2|100401.4|100438.3|100332.6|1160
1586979600000|2020-04-15 19:40:00|100452.8|100341.9|100367|100268.7|100452.8|100350|100363.4|100267.2|1412
1586979900000|2020-04-15 19:45:00|100379.3|100265.3|100335.2|100237.5|100379.3|100280|100322.2|100228.6|1054
1586980200000|2020-04-15 19:50:00|100335|100237.9|100383.2|100294.4|100390.1|100303.5|100335|100237.9|1698
1586980500000|2020-04-15 19:55:00|100382.3|100293.4|100427|100325.3|100436.8|100334.3|100370.8|100290.6|2076
1586980800000|2020-04-15 20:00:00|100434.8|100319.8|100410.4|100308.7|100463.5|100362.7|100407.2|100298.3|1456
1586981100000|2020-04-15 20:05:00|100409.9|100306.2|100403.8|100313.8|100422.1|100318.9|100394.7|100296.6|1514
1586981400000|2020-04-15 20:10:00|100403.6|100313.6|100427.9|100319|100443.9|100338.8|100403.6|100301.7|1407
1586981700000|2020-04-15 20:15:00|100429|100319|100404|100296|100443|100329|100399|100294|1617
1586982000000|2020-04-15 20:20:00|100405|100298|100403|100288|100416|100305|100380|100274|958
1586982300000|2020-04-15 20:25:00|100404|100289|100456|100341|100456|100341|100401|100289|1278
1586982600000|2020-04-15 20:30:00|100454|100340|100435|100324|100461|100346|100422|100316|1131
1586982900000|2020-04-15 20:35:00|100436|100324|100440|100325|100451|100337|100416|100307|1134
1586983200000|2020-04-15 20:40:00|100441|100326|100466|100351|100478|100363|100440|100325|978
1586983500000|2020-04-15 20:45:00|100466|100351|100439|100324|100472|100356|100435|100320|894
1586983800000|2020-04-15 20:50:00|100447|100332|100445|100330|100454|100339|100417|100302|1141
1586984100000|2020-04-15 20:55:00|100435|100320|100359|100244|100461|100346|100351|100236|1417
1586984400000|2020-04-15 21:00:00|100358|100243|100358|100243|100397|100282|100343|100228|68
1586984700000|2020-04-15 21:05:00|100383|100268|100378|100263|100421|100306|100304|100188|172
1586985000000|2020-04-15 21:10:00|100395|100280|100418|100303|100438|100323|100343|100228|271
1586985300000|2020-04-15 21:15:00|100373|100258|100388|100273|100446|100331|100373|100258|233
1586985600000|2020-04-15 21:20:00|100410|100295|100436|100321|100442|100327|100371|100256|236
1586985900000|2020-04-15 21:25:00|100443|100328|100387|100272|100445|100330|100372|100257|167
1586986200000|2020-04-15 21:30:00|100383|100268|100418|100303|100442|100327|100382|100267|205
1586986500000|2020-04-15 21:35:00|100424|100309|100448|100333|100478|100362|100389|100274|218
1586986800000|2020-04-15 21:40:00|100410|100295|100419|100304|100449|100334|100374|100258|222
1586987100000|2020-04-15 21:45:00|100432|100316|100419|100304|100454|100339|100371|100256|220
1586987400000|2020-04-15 21:50:00|100432|100316|100416|100302|100449|100334|100361|100246|217
1586987700000|2020-04-15 21:55:00|100426|100311|100408|100293|100443|100328|100361|100246|213
1586988000000|2020-04-15 22:00:00|100408|100293|100374|100259|100427|100312|100340|100225|495
1586988300000|2020-04-15 22:05:00|100370|100255|100407|100292|100414|100299|100352|100237|469
1586988600000|2020-04-15 22:10:00|100404|100289|100375|100260|100415|100300|100363|100248|357
1586988900000|2020-04-15 22:15:00|100375|100260|100392|100277|100416|100301|100355|100240|384
1586989200000|2020-04-15 22:20:00|100371|100256|100390|100274|100404|100289|100358|100243|327
1586989500000|2020-04-15 22:25:00|100401|100286|100380|100265|100417|100302|100352|100237|301
1586989800000|2020-04-15 22:30:00|100377|100262|100395|100280|100421|100306|100360|100245|297
1586990100000|2020-04-15 22:35:00|100392|100278|100404|100289|100417|100302|100364|100249|386
1586990400000|2020-04-15 22:40:00|100400|100285|100396|100281|100417|100302|100353|100238|363
1586990700000|2020-04-15 22:45:00|100376|100262|100433|100318|100458|100343|100376|100262|637
1586991000000|2020-04-15 22:50:00|100431|100316|100448|100333|100467|100352|100413|100298|451
1586991300000|2020-04-15 22:55:00|100448|100333|100456|100341|100484|100369|100422|100307|309
1586991600000|2020-04-15 23:00:00|100464|100349|100424|100309|100464|100349|100396|100282|850
1586991900000|2020-04-15 23:05:00|100433|100318|100565|100450|100574|100459|100414|100299|882
1586992200000|2020-04-15 23:10:00|100566|100451|100572|100457|100577|100462|100542|100427|529
1586992500000|2020-04-15 23:15:00|100572|100456|100557|100443|100583|100468|100548|100433|854
1586992800000|2020-04-15 23:20:00|100557|100444|100563|100448|100583|100468|100542|100427|793
1586993100000|2020-04-15 23:25:00|100562|100447|100535|100420|100569|100454|100519|100404|525
1586993400000|2020-04-15 23:30:00|100534|100419|100532|100417|100550|100435|100520|100405|1138
1586993700000|2020-04-15 23:35:00|100527|100412|100537|100422|100555|100440|100525|100410|613
1586994000000|2020-04-15 23:40:00|100537|100422|100531|100416|100555|100440|100518|100403|658
1586994300000|2020-04-15 23:45:00|100534|100418|100537|100422|100545|100430|100513|100398|712
1586994600000|2020-04-15 23:50:00|100535|100420|100544|100432|100562|100447|100520|100405|843
1586994900000|2020-04-15 23:55:00|100541|100426|100542|100427|100551|100436|100516|100401|829
1586995200000|2020-04-16 00:00:00|100542|100427|100534|100419|100575|100460|100497|100382|1143
1586995500000|2020-04-16 00:05:00|100534|100419|100512|100397|100539|100424|100486|100371|944
1586995800000|2020-04-16 00:10:00|100513|100398|100557|100444|100563|100449|100508|100393|906
1586996100000|2020-04-16 00:15:00|100558|100443|100590|100475|100601|100486|100553|100438|1049
1586996400000|2020-04-16 00:20:00|100590|100475|100617|100502|100632|100518|100581|100466|950
1586996700000|2020-04-16 00:25:00|100615|100506|100616|100501|100639|100526|100609|100497|960
1586997000000|2020-04-16 00:30:00|100621|100506|100654|100539|100665|100550|100619|100504|1043
1586997300000|2020-04-16 00:35:00|100654|100539|100680|100573|100737|100622|100651|100536|1282
1586997600000|2020-04-16 00:40:00|100680|100574|100681|100587|100719|100613|100666|100566|1265
1586997900000|2020-04-16 00:45:00|100679.5|100588.1|100656.8|100557.7|100693.2|100599.7|100648.9|100541.8|854
1586998200000|2020-04-16 00:50:00|100659.3|100553.8|100663.6|100555|100669.1|100569.3|100641.2|100533.3|770
1586998500000|2020-04-16 00:55:00|100664.5|100556|100687|100593.6|100703.1|100600.8|100655|100546.2|714
1586998800000|2020-04-16 01:00:00|100687|100594|100686|100571|100711|100604|100670|100555|1047
1586999100000|2020-04-16 01:05:00|100686|100570|100685|100570|100707|100601|100672|100557|823
1586999400000|2020-04-16 01:10:00|100687|100572|100707|100592|100718|100608|100684|100569|751
1586999700000|2020-04-16 01:15:00|100706|100592|100716|100605|100724|100619|100682|100567|989
1587000000000|2020-04-16 01:20:00|100714|100612|100704|100589|100742|100637|100697|100582|954
1587000300000|2020-04-16 01:25:00|100701|100603|100717|100602|100728|100613|100687|100572|888
1587000600000|2020-04-16 01:30:00|100717.7|100607.3|100662.8|100562.6|100717.7|100608.3|100643.1|100544|628
1587000900000|2020-04-16 01:35:00|100662.4|100563.5|100629.5|100514.5|100672.9|100565.9|100623.4|100514.4|843
1587001200000|2020-04-16 01:40:00|100627.3|100522.5|100700.6|100587.1|100702.9|100598|100626.7|100516.5|868
1587001500000|2020-04-16 01:45:00|100703|100588|100703|100607|100741|100645|100696|100580|1212
1587001800000|2020-04-16 01:50:00|100704|100604|100708|100593|100719|100614|100675|100560|1234
1587002100000|2020-04-16 01:55:00|100708|100593|100763|100648|100771|100656|100705|100590|1506
1587002400000|2020-04-16 02:00:00|100762|100647|100733|100618|100767|100656|100731|100616|1732
1587002700000|2020-04-16 02:05:00|100733|100618|100709|100594|100738|100623|100709|100594|1323
1587003000000|2020-04-16 02:10:00|100709|100594|100726|100611|100738|100623|100690|100575|1118
1587003300000|2020-04-16 02:15:00|100726|100612|100721|100606|100726|100612|100704|100589|1087
1587003600000|2020-04-16 02:20:00|100721|100606|100697|100582|100723|100608|100688|100573|1028
1587003900000|2020-04-16 02:25:00|100696|100581|100704|100589|100716|100601|100688|100573|1132
1587004200000|2020-04-16 02:30:00|100705|100590|100718|100603|100724|100609|100692|100577|969
1587004500000|2020-04-16 02:35:00|100719|100604|100732|100617|100751|100640|100716|100601|951
1587004800000|2020-04-16 02:40:00|100731|100616|100737|100622|100746|100631|100720|100605|739
1587005100000|2020-04-16 02:45:00|100737|100622|100745|100630|100752|100639|100733|100618|741
1587005400000|2020-04-16 02:50:00|100746|100631|100738|100623|100755|100640|100728|100613|649
1587005700000|2020-04-16 02:55:00|100736|100621|100716|100600|100746|100631|100714|100599|724
1587006000000|2020-04-16 03:00:00|100716|100601|100722|100607|100746|100631|100712|100597|829
1587006300000|2020-04-16 03:05:00|100721|100606|100740|100625|100754|100646|100715|100600|721
1587006600000|2020-04-16 03:10:00|100740|100625|100741|100647|100765|100656|100736|100621|775
1587006900000|2020-04-16 03:15:00|100744.8|100645.3|100770.4|100675.8|100782.7|100695.5|100740.4|100641.8|600
1587007200000|2020-04-16 03:20:00|100774.7|100676.8|100775.4|100670.6|100788.7|100688.1|100758.9|100659.9|568
1587007500000|2020-04-16 03:25:00|100774.3|100670.3|100777.8|100675.5|100791.5|100693.6|100758.4|100666.7|570
1587007800000|2020-04-16 03:30:00|100776.9|100675.2|100740.7|100650.3|100779.6|100683.8|100736|100630.6|819
1587008100000|2020-04-16 03:35:00|100741.7|100649.3|100751.8|100662.6|100757.1|100665.5|100735|100637.3|820
1587008400000|2020-04-16 03:40:00|100754|100661.7|100779.1|100707.1|100786.8|100720.8|100743.1|100652.7|1112
1587008700000|2020-04-16 03:45:00|100776.9|100704.7|100766|100716|100793.7|100721.1|100752.5|100693.1|1557
1587009000000|2020-04-16 03:50:00|100765.9|100715.9|100789|100716.7|100804.4|100741.7|100754.7|100699.6|1411
1587009300000|2020-04-16 03:55:00|100789.1|100716.9|100797.9|100721.8|100823|100746.4|100770|100707.2|894
1587009600000|2020-04-16 04:00:00|100798.6|100723|100827.9|100743.6|100836|100755.7|100766|100710.4|972
1587009900000|2020-04-16 04:05:00|100826.4|100744|100809.1|100737|100830.7|100758.7|100807.6|100726.2|1075
1587010200000|2020-04-16 04:10:00|100811|100739.2|100788.2|100714.1|100820.6|100749.5|100759.4|100704.5|929
1587010500000|2020-04-16 04:15:00|100787.6|100714.9|100817.3|100732.6|100829.3|100762.1|100757.9|100703.8|1017
1587010800000|2020-04-16 04:20:00|100817.2|100733.8|100843.3|100756.7|100849.6|100763.3|100810.1|100725.9|946
1587011100000|2020-04-16 04:25:00|100843.1|100756.5|100888.8|100802|100893.5|100811.7|100838.6|100754.7|1335
1587011400000|2020-04-16 04:30:00|100887.4|100801.1|100851.3|100770.6|100895.1|100806.9|100842|100762.8|1163
1587011700000|2020-04-16 04:35:00|100850.7|100771.6|100817.1|100728.4|100855.3|100773.8|100808.2|100722.1|1359
1587012000000|2020-04-16 04:40:00|100817|100728.6|100804.7|100726.7|100824.2|100740.4|100787.6|100718.8|969
1587012300000|2020-04-16 04:45:00|100804.2|100726.8|100796.6|100712|100823|100737.9|100778.6|100709|901
1587012600000|2020-04-16 04:50:00|100792.6|100714.6|100788.3|100703.1|100802.6|100718.9|100735.7|100676.3|1048
1587012900000|2020-04-16 04:55:00|100789.9|100703.3|100768.7|100671.1|100798.7|100715.6|100760.6|100668.1|1213
1587013200000|2020-04-16 05:00:00|100769.9|100671.2|100822.9|100721.2|100842|100739.6|100760.8|100665.4|1392
1587013500000|2020-04-16 05:05:00|100823.4|100721.8|100824.3|100740.8|100837.2|100770|100803.3|100713.7|902
1587013800000|2020-04-16 05:10:00|100826.1|100740|100805|100726.7|100845.7|100752.3|100790.6|100721.5|591
1587014100000|2020-04-16 05:15:00|100806.6|100726.1|100768|100680|100806.9|100729.2|100756.1|100675.2|946
1587014400000|2020-04-16 05:20:00|100773.9|100686|100739.8|100657|100774.8|100687.2|100728.2|100627.4|1140
1587014700000|2020-04-16 05:25:00|100740.2|100657.9|100721|100638.7|100759.1|100666.3|100707.5|100627.1|1106
1587015000000|2020-04-16 05:30:00|100721.5|100639.2|100732.1|100636.1|100754.3|100650|100705.6|100617.1|1044
1587015300000|2020-04-16 05:35:00|100731.4|100635|100735.1|100641|100763.8|100659.5|100719.4|100620.6|1198
1587015600000|2020-04-16 05:40:00|100736|100639.2|100701.6|100600|100755.3|100655.3|100688.8|100591.1|918
1587015900000|2020-04-16 05:45:00|100705.6|100597.1|100688.8|100593.1|100705.6|100600|100653.9|100562.4|1081
1587016200000|2020-04-16 05:50:00|100691.7|100593.8|100681.8|100592.5|100697.2|100615.4|100645.6|100569.6|1237
1587016500000|2020-04-16 05:55:00|100682.4|100591.8|100665.3|100553.2|100710.7|100620.2|100645.9|100531.9|946
1587016800000|2020-04-16 06:00:00|100769.8|100654.8|100739.6|100647.8|100769.8|100654.8|100726.3|100619.9|656
1587017100000|2020-04-16 06:05:00|100740.2|100647.9|100810.7|100728.2|100821.9|100743.3|100706.5|100630.9|1707
1587017400000|2020-04-16 06:10:00|100810.8|100727|100742|100656.1|100817|100744.9|100730.1|100637.6|1699
1587017700000|2020-04-16 06:15:00|100741.9|100656.5|100708.1|100634.8|100771.1|100699.7|100671|100611.3|1764
1587018000000|2020-04-16 06:20:00|100713.9|100636.3|100670.6|100620.6|100747.2|100676.4|100664.5|100606.6|1657
1587018300000|2020-04-16 06:25:00|100670.7|100620.7|100646.8|100573.2|100683.8|100622.1|100542.4|100442.4|1951
1587018600000|2020-04-16 06:30:00|100650.4|100572.5|100625.6|100575.6|100657.5|100593.7|100620.7|100552.1|1652
1587018900000|2020-04-16 06:35:00|100625.3|100575.3|100559.6|100487.6|100636.8|100576|100537.6|100473.4|1873
1587019200000|2020-04-16 06:40:00|100547.9|100488.1|100434.1|100356.2|100563.8|100497.9|100413.6|100344.5|1965
1587019500000|2020-04-16 06:45:00|100427.9|100356.7|100451.7|100379.1|100465.3|100399.9|100412.1|100345.9|1764
1587019800000|2020-04-16 06:50:00|100452|100378.6|100476.9|100405.8|100508.1|100439.6|100439.1|100370.4|1670
1587020100000|2020-04-16 06:55:00|100480.5|100405.6|100577.8|100504.9|100605.4|100544.4|100461.1|100402.8|2067
1587020400000|2020-04-16 07:00:00|100581.7|100497.4|100562.1|100486.9|100583.1|100516|100452.2|100390.2|1922
1587020700000|2020-04-16 07:05:00|100562.3|100486.1|100562.4|100512.4|100594|100536.3|100518|100457.2|1773
1587021000000|2020-04-16 07:10:00|100564.5|100514.5|100575.4|100525.4|100632.4|100575.5|100503.5|100445.6|1866
1587021300000|2020-04-16 07:15:00|100577.8|100527.8|100570|100520|100674.1|100621.1|100567.8|100517.8|1870
1587021600000|2020-04-16 07:20:00|100570.1|100520.1|100495.4|100445.4|100574.3|100524.3|100486.4|100436.4|1831
1587021900000|2020-04-16 07:25:00|100496.1|100446.1|100503.8|100453.8|100555.1|100489.6|100420.7|100370.8|1982
1587022200000|2020-04-16 07:30:00|100503.1|100453.1|100401.7|100351.7|100519.1|100458.7|100379.4|100320.7|1845
1587022500000|2020-04-16 07:35:00|100400.1|100350.1|100446.7|100396.7|100505.8|100451.4|100357.1|100306.2|1978
1587022800000|2020-04-16 07:40:00|100444.7|100394.7|100491.9|100441.9|100500.5|100450.5|100434.2|100384.2|1825
1587023100000|2020-04-16 07:45:00|100490.6|100440.6|100508.4|100458.4|100519.3|100469.3|100448.8|100389.7|1832
1587023400000|2020-04-16 07:50:00|100508.6|100458.6|100447|100397|100513.8|100463.8|100439.7|100389.7|1765
1587023700000|2020-04-16 07:55:00|100447.2|100397.2|100484.9|100434.9|100504.9|100449.8|100417.5|100367.5|1701
1587024000000|2020-04-16 08:00:00|100483.6|100433.6|100477.6|100427.6|100525.2|100475.2|100439.8|100396.2|1603
1587024300000|2020-04-16 08:05:00|100477.2|100427.2|100424.8|100374.8|100491.7|100441.7|100415.5|100365.5|1562
1587024600000|2020-04-16 08:10:00|100425|100375|100412.9|100387.9|100459.5|100419.9|100410.9|100375|1667
1587024900000|2020-04-16 08:15:00|100414.7|100389.7|100405.1|100355.1|100453.7|100408.4|100379.6|100341.9|1622
1587025200000|2020-04-16 08:20:00|100404.8|100354.8|100388.3|100338.3|100419.7|100378.7|100378.6|100329.2|1573
1587025500000|2020-04-16 08:25:00|100388.9|100338.9|100460.2|100410.2|100476.9|100420.6|100374.1|100331.9|1736
1587025800000|2020-04-16 08:30:00|100460.9|100410.9|100393.4|100343.4|100520.8|100466.6|100380.1|100326.3|1769
1587026100000|2020-04-16 08:35:00|100393|100343|100337.6|100287.6|100402.9|100349.8|100333.2|100283.2|1636
1587026400000|2020-04-16 08:40:00|100337.9|100287.9|100388.4|100338.4|100425.8|100375.8|100318.8|100268.8|1866
1587026700000|2020-04-16 08:45:00|100389.7|100339.7|100294.2|100244.2|100395.6|100342.5|100294.2|100244.2|1760
1587027000000|2020-04-16 08:50:00|100298.7|100248.7|100316.5|100266.5|100351.6|100301.6|100286.5|100236.5|1702
1587027300000|2020-04-16 08:55:00|100315.5|100265.5|100295.3|100245.3|100332.5|100282.5|100266.8|100228.2|1654
1587027600000|2020-04-16 09:00:00|100298.1|100248.1|100387.9|100337.9|100403.7|100353.7|100263.7|100202.9|1700
1587027900000|2020-04-16 09:05:00|100388.2|100338.2|100436.1|100386.1|100486.5|100436.5|100377.7|100327.7|1787
1587028200000|2020-04-16 09:10:00|100435.9|100385.9|100396|100346|100454.5|100404.5|100394.1|100344.1|1594
1587028500000|2020-04-16 09:15:00|100396.9|100346.9|100456.4|100406.4|100463.7|100407.6|100376.5|100326.5|1657
1587028800000|2020-04-16 09:20:00|100457.5|100407.5|100516.6|100466.6|100526.3|100476.3|100449.6|100406.4|1505
1587029100000|2020-04-16 09:25:00|100516.2|100466.2|100542.8|100492.8|100544.3|100494.3|100498.9|100448.9|1762
1587029400000|2020-04-16 09:30:00|100542.6|100492.6|100566.2|100516.2|100626.6|100576.6|100510|100460|1903
1587029700000|2020-04-16 09:35:00|100562|100512|100542.2|100492.2|100577.5|100537.2|100483.2|100445.1|1855
1587030000000|2020-04-16 09:40:00|100542.4|100492.4|100570.7|100520.7|100617.7|100559.8|100514.7|100468.3|1823
1587030300000|2020-04-16 09:45:00|100571.2|100521.2|100611.6|100561.6|100637|100593.5|100556.5|100513.5|1793
1587030600000|2020-04-16 09:50:00|100611.2|100561.2|100611|100561|100645.4|100611|100598.9|100549.4|1549
1587030900000|2020-04-16 09:55:00|100612.7|100562.7|100548.4|100498.4|100612.7|100562.7|100532.2|100487.3|1636
1587031200000|2020-04-16 10:00:00|100548.2|100498.2|100594|100544|100594|100564.8|100516.3|100469.2|1652
1587031500000|2020-04-16 10:05:00|100596.1|100546.1|100621|100571|100722|100672.6|100576.6|100540.2|1740
1587031800000|2020-04-16 10:10:00|100619.9|100569.9|100569.4|100519.4|100623.6|100583.9|100558.3|100508.3|1578
1587032100000|2020-04-16 10:15:00|100569.3|100519.3|100518.8|100468.8|100586.3|100536.3|100505|100466.5|1487
1587032400000|2020-04-16 10:20:00|100520.3|100470.3|100341|100291|100525.9|100475.9|100331.8|100290.3|1710
1587032700000|2020-04-16 10:25:00|100340.8|100290.8|100303.6|100253.6|100379.3|100329.3|100278.1|100242|1846
1587033000000|2020-04-16 10:30:00|100312.6|100262.6|100301.1|100251.1|100334.6|100296.4|100228.5|100178.5|1771
1587033300000|2020-04-16 10:35:00|100301.4|100251.4|100275.2|100225.2|100326.5|100283.7|100232.1|100197.8|1667
1587033600000|2020-04-16 10:40:00|100275.4|100225.4|100232.8|100207.8|100296.4|100257.1|100193.7|100148.8|1664
1587033900000|2020-04-16 10:45:00|100233|100208|100252.9|100227.9|100332.2|100288.9|100224.6|100192.1|1549
1587034200000|2020-04-16 10:50:00|100252.3|100227.3|100220.2|100170.2|100285.1|100235.1|100191.5|100150.7|1626
1587034500000|2020-04-16 10:55:00|100220.6|100170.6|100175.4|100125.4|100240.4|100200.4|100121|100077.6|1724
1587034800000|2020-04-16 11:00:00|100170.7|100120.7|100200.1|100150.1|100232.4|100182.4|100154.8|100104.8|1702
1587035100000|2020-04-16 11:05:00|100200.5|100150.5|100140.4|100090.4|100201.6|100160.6|100131.6|100081.6|1683
1587035400000|2020-04-16 11:10:00|100140.3|100090.3|100037.9|100012.9|100152.5|100121.6|100037.7|100000.2|1587
1587035700000|2020-04-16 11:15:00|100038.4|100013.4|100044.9|99994.9|100080.6|100054|100016|99979.8|1480
1587036000000|2020-04-16 11:20:00|100045|99995|100006.5|99956.5|100045.4|99995.5|99974.1|99942.3|1556
1587036300000|2020-04-16 11:25:00|100006.7|99956.7|100008.2|99983.2|100030.1|99992.3|99976.8|99936.7|1431
1587036600000|2020-04-16 11:30:00|100008.3|99983.3|100150.3|100100.3|100157.3|100107.3|100003.3|99958.3|1666
1587036900000|2020-04-16 11:35:00|100150|100100|100150.2|100100.2|100164|100122.9|100072.8|100034.4|1769
1587037200000|2020-04-16 11:40:00|100149.2|100099.2|100096.3|100071.3|100155.4|100105.4|100094.9|100052.8|1466
1587037500000|2020-04-16 11:45:00|100095.3|100070.3|100117.4|100067.4|100160.8|100119.3|100076.1|100037.5|1547
1587037800000|2020-04-16 11:50:00|100117.6|100067.6|100080.7|100030.7|100188.1|100131.5|100074.6|100024.6|1699
1587038100000|2020-04-16 11:55:00|100079.6|100029.6|100066.1|100016.1|100129.9|100079.9|100051.7|100001.7|1801
1587038400000|2020-04-16 12:00:00|100067.7|100017.7|100060.2|100010.2|100089.1|100039.1|100027.3|99977.3|1799
1587038700000|2020-04-16 12:05:00|100060.5|100010.5|100009.9|99959.9|100092.6|100042.6|100002.9|99957.9|1976
1587039000000|2020-04-16 12:10:00|100011.1|99961.1|100035.4|99985.4|100067.1|100017.1|100005.2|99955.2|1931
1587039300000|2020-04-16 12:15:00|100035.5|99985.5|100031.2|99981.2|100047.9|99997.9|99981.7|99946.7|1705
1587039600000|2020-04-16 12:20:00|100031.4|99981.4|99914.1|99889.1|100033.6|99991.2|99905.6|99863.9|1793
1587039900000|2020-04-16 12:25:00|99913.9|99888.9|99965.3|99877.1|99977.4|99941.2|99907.5|99863.3|1711
1587040200000|2020-04-16 12:30:00|99961.5|99879.3|99939.4|99914.4|99995.3|99941.4|99856.6|99806.6|1959
1587040500000|2020-04-16 12:35:00|99938.7|99913.7|99935.8|99885.8|99999|99949|99903.8|99862.5|2058
1587040800000|2020-04-16 12:40:00|99936.7|99886.7|99920.2|99870.2|99994.2|99944.2|99918.6|99868.6|2030
1587041100000|2020-04-16 12:45:00|99919.8|99869.8|99897.3|99872.3|99935|99893.6|99854.7|99827.8|1852
1587041400000|2020-04-16 12:50:00|99899|99874|99922.8|99872.8|99966.2|99930.6|99871.6|99839.3|2036
1587041700000|2020-04-16 12:55:00|99923.8|99873.8|99847.5|99822.5|99952.5|99924.3|99841.2|99806.3|2063
1587042000000|2020-04-16 13:00:00|99846|99821|99805.6|99780.6|99880.2|99852|99795.1|99762.2|2012
1587042300000|2020-04-16 13:05:00|99805.7|99780.7|99867.6|99817.6|99875.5|99828.4|99805.6|99775.6|1859
1587042600000|2020-04-16 13:10:00|99867.4|99817.4|99932.4|99907.4|99932.4|99907.4|99853.2|99808.6|1783
1587042900000|2020-04-16 13:15:00|99933.1|99908.1|100015|99965|100030.4|99995.5|99903.6|99869.5|1817
1587043200000|2020-04-16 13:20:00|100012.4|99962.4|99992.1|99967.1|100029.3|99994.4|99946.2|99912.9|1741
1587043500000|2020-04-16 13:25:00|99992.8|99967.8|100054.4|100004.4|100103.6|100065|99986|99945.7|1811
1587043800000|2020-04-16 13:30:00|100055|100005|100077|100027|100109.6|100059.6|99965.5|99916.3|2062
1587044100000|2020-04-16 13:35:00|100077.3|100027.3|100086.7|100036.7|100115.4|100065.4|100058.3|100008.3|2074
1587044400000|2020-04-16 13:40:00|100086.9|100036.9|100015.1|99965.1|100099.3|100053.6|99998.2|99952.6|1975
1587044700000|2020-04-16 13:45:00|100015.6|99965.6|100050.5|100000.5|100124.7|100074.7|99980.5|99944.8|2066
1587045000000|2020-04-16 13:50:00|100053.1|100003.1|100073.2|100023.2|100119.1|100069.1|100036.7|99986.7|1861
1587045300000|2020-04-16 13:55:00|100072.5|100022.5|100121.6|100071.6|100137.5|100087.5|100048|99998|2027
1587045600000|2020-04-16 14:00:00|100123.3|100073.3|100192.6|100142.6|100192.7|100142.7|100043.5|100003.9|2103
1587045900000|2020-04-16 14:05:00|100194.9|100144.9|100119.1|100069.1|100237.3|100189.3|100042.3|99992.3|2085
1587046200000|2020-04-16 14:10:00|100118.9|100068.9|100156.2|100106.2|100212.5|100162.5|100080.3|100030.3|2127
1587046500000|2020-04-16 14:15:00|100156.6|100106.6|100099.1|100049.1|100156.6|100106.6|100099|100049|1995
1587046800000|2020-04-16 14:20:00|100098.2|100048.2|100034.1|99984.1|100107.1|100069.7|99999.4|99974.4|2006
1587047100000|2020-04-16 14:25:00|100033.9|99983.9|100119|100069|100134.8|100088.1|100012.5|99969.7|2031
1587047400000|2020-04-16 14:30:00|100118.8|100068.8|100159.8|100109.8|100181.8|100131.8|100034.6|99997.3|1970
1587047700000|2020-04-16 14:35:00|100159.9|100109.9|100230.7|100180.7|100237|100199.6|100138.3|100098.4|1933
1587048000000|2020-04-16 14:40:00|100231|100181|100284.7|100234.7|100291.7|100241.7|100201.6|100151.6|2044
1587048300000|2020-04-16 14:45:00|100283.7|100233.7|100210|100160|100306.6|100263.8|100191.5|100141.5|1925
1587048600000|2020-04-16 14:50:00|100205.8|100155.8|100314.1|100264.1|100358.2|100308.2|100164.5|100124.6|1970
1587048900000|2020-04-16 14:55:00|100315.1|100265.1|100386.3|100336.3|100455.7|100405.7|100300.8|100263.1|2197
1587049200000|2020-04-16 15:00:00|100383|100333|100530.9|100480.9|100537.7|100487.7|100354.5|100304.5|2146
1587049500000|2020-04-16 15:05:00|100529.7|100479.7|100420.4|100370.4|100559.3|100509.3|100405.3|100355.3|1946
1587049800000|2020-04-16 15:10:00|100421|100371|100454.3|100404.3|100491.3|100441.3|100413.8|100363.8|1689
1587050100000|2020-04-16 15:15:00|100453.6|100403.6|100408.4|100358.4|100505.4|100462.9|100401.8|100351.8|1771
1587050400000|2020-04-16 15:20:00|100410.5|100360.5|100523.9|100473.9|100554.2|100511.6|100404.7|100354.7|1913
1587050700000|2020-04-16 15:25:00|100523.1|100473.1|100521.6|100451.6|100541.7|100496.8|100488.1|100436.5|1854
1587051000000|2020-04-16 15:30:00|100510.3|100460.3|100542.2|100492.2|100554.7|100499.5|100477.9|100423.1|1484
1587051300000|2020-04-16 15:35:00|100542.8|100492.8|100567.9|100517.9|100585.8|100535.8|100531|100472.6|1679
1587051600000|2020-04-16 15:40:00|100566.1|100516.1|100524.5|100450|100586.2|100536.2|100490.7|100429.6|1379
1587051900000|2020-04-16 15:45:00|100525.1|100450.6|100478.3|100428.3|100531.8|100472.6|100451.8|100384.6|1463
1587052200000|2020-04-16 15:50:00|100478.7|100428.7|100364.6|100314.6|100503.2|100453.2|100357.3|100295.8|1413
1587052500000|2020-04-16 15:55:00|100363.9|100313.9|100416.2|100366.2|100438.9|100378|100361.2|100301.8|1360
1587052800000|2020-04-16 16:00:00|100415.8|100365.8|100398.3|100327.5|100467.3|100417.3|100364.7|100306.4|1400
1587053100000|2020-04-16 16:05:00|100387.5|100337.5|100501.6|100451.6|100510.6|100460.6|100383.6|100319.4|1480
1587053400000|2020-04-16 16:10:00|100502.4|100452.4|100531|100481|100570.2|100520.2|100502.4|100452.4|1668
1587053700000|2020-04-16 16:15:00|100529.7|100479.7|100507.8|100457.8|100540.5|100490.5|100481.5|100431.5|1737
1587054000000|2020-04-16 16:20:00|100507.9|100457.9|100540.8|100490.8|100545.2|100502.1|100468|100431.4|1785
1587054300000|2020-04-16 16:25:00|100540.1|100490.1|100694.3|100622.6|100694.3|100634.8|100534.1|100484.1|1625
1587054600000|2020-04-16 16:30:00|100695.6|100624|100790|100740|100833.4|100773.2|100687.2|100621.9|1730
1587054900000|2020-04-16 16:35:00|100790.6|100740.6|100823.8|100773.8|100865|100810.9|100788.5|100730.9|1665
1587055200000|2020-04-16 16:40:00|100825.5|100775.5|100691.2|100641.2|100829.4|100779.4|100688.1|100638.1|1769
1587055500000|2020-04-16 16:45:00|100692.1|100642.1|100708.8|100658.8|100760.7|100710.7|100689.5|100639.5|1577
1587055800000|2020-04-16 16:50:00|100709.8|100659.8|100629.8|100579.8|100717.3|100667.3|100618.4|100579.8|1456
1587056100000|2020-04-16 16:55:00|100629.6|100579.6|100628|100603|100705.8|100646.2|100624.7|100579.6|1700
1587056400000|2020-04-16 17:00:00|100627.9|100602.9|100654.1|100604.1|100675.5|100625.5|100627.9|100582.2|1512
1587056700000|2020-04-16 17:05:00|100655.7|100605.7|100664.6|100614.6|100675.1|100616.2|100567.8|100514.1|1539
1587057000000|2020-04-16 17:10:00|100667.1|100617.1|100609.2|100535.9|100675.6|100621.6|100595.9|100533.8|1464
1587057300000|2020-04-16 17:15:00|100607.8|100533.8|100561.5|100511.5|100659.4|100588.7|100561.4|100500.2|1521
1587057600000|2020-04-16 17:20:00|100562.1|100512.1|100648.1|100598.1|100666.7|100603.1|100562.1|100501.5|1370
1587057900000|2020-04-16 17:25:00|100648.8|100598.8|100663|100613|100691|100626.2|100638.9|100585.4|1220
1587058200000|2020-04-16 17:30:00|100663.8|100613.8|100615.9|100565.9|100671|100621|100590.4|100540.4|1453
1587058500000|2020-04-16 17:35:00|100615.7|100565.7|100591.5|100541.5|100633.1|100583.1|100548.3|100480.3|1308
1587058800000|2020-04-16 17:40:00|100590.8|100540.8|100567.7|100517.7|100602|100550.8|100561.9|100511.9|1229
1587059100000|2020-04-16 17:45:00|100568.7|100518.7|100607.7|100557.7|100620.3|100570.3|100564.9|100514.9|1041
1587059400000|2020-04-16 17:50:00|100607.8|100557.8|100631.2|100581.2|100636.4|100586.4|100585.8|100544|1108
1587059700000|2020-04-16 17:55:00|100630.3|100580.3|100653.4|100581.7|100664.9|100605.6|100623|100564.9|1183
1587060000000|2020-04-16 18:00:00|100654|100582.3|100659|100609|100681.5|100620.6|100637|100574.4|1367
1587060300000|2020-04-16 18:05:00|100669.4|100599.1|100556.8|100506.8|100674.7|100614.3|100547|100487.9|1312
1587060600000|2020-04-16 18:10:00|100557.2|100507.2|100560.6|100510.6|100565.8|100515.8|100541.1|100491.1|1296
1587060900000|2020-04-16 18:15:00|100560.8|100510.8|100556.6|100506.6|100575.5|100534.7|100542.8|100485.5|1075
1587061200000|2020-04-16 18:20:00|100557|100507|100549.1|100499.1|100572.9|100513.8|100544.5|100492.3|1069
1587061500000|2020-04-16 18:25:00|100548.2|100498.2|100574.6|100524.6|100577.3|100524.9|100544.5|100485.5|1212
1587061800000|2020-04-16 18:30:00|100574.1|100524.1|100566.6|100516.6|100590.2|100533.3|100549.2|100490.3|1023
1587062100000|2020-04-16 18:35:00|100566.7|100516.7|100526.7|100476.7|100566.7|100516.7|100518.4|100458.4|1042
1587062400000|2020-04-16 18:40:00|100524.6|100474.6|100495.8|100445.8|100552.6|100502.6|100486|100436|1172
1587062700000|2020-04-16 18:45:00|100497.4|100447.4|100504.9|100454.9|100514.3|100464.3|100487.5|100436.3|1105
1587063000000|2020-04-16 18:50:00|100504.3|100454.3|100461.7|100411.7|100506.4|100456.4|100459.7|100404.8|1000
1587063300000|2020-04-16 18:55:00|100461.8|100411.8|100480.8|100430.8|100491.5|100435.9|100455.3|100404.8|1144
1587063600000|2020-04-16 19:00:00|100482.3|100432.3|100440.4|100390.4|100489|100439|100431.3|100379.4|1040
1587063900000|2020-04-16 19:05:00|100440.7|100390.7|100486|100436|100487.9|100437.9|100438.1|100383.9|1135
1587064200000|2020-04-16 19:10:00|100486.3|100436.3|100465.1|100415.1|100486.6|100436.6|100430.1|100380.1|1212
1587064500000|2020-04-16 19:15:00|100464.2|100414.2|100469.5|100419.5|100481.1|100426.1|100451.7|100394.4|1220
1587064800000|2020-04-16 19:20:00|100469.2|100419.2|100424.1|100374.1|100479.8|100422.1|100418.2|100368.2|1357
1587065100000|2020-04-16 19:25:00|100424.2|100374.2|100412.2|100362.2|100439.1|100389.1|100406.3|100356.3|1018
1587065400000|2020-04-16 19:30:00|100412|100362|100434|100384|100460.3|100402.9|100409.7|100359.7|1275
1587065700000|2020-04-16 19:35:00|100445.6|100374.2|100421.7|100341.8|100451.3|100381.9|100397.6|100306.8|1519
1587066000000|2020-04-16 19:40:00|100423.3|100340.3|100402.8|100326|100431.1|100344.1|100391.5|100308.9|2078
1587066300000|2020-04-16 19:45:00|100404|100326.8|100421.8|100336.5|100439.1|100371.7|100391.8|100322.2|2069
1587066600000|2020-04-16 19:50:00|100421.6|100336.4|100391.6|100299.5|100426.2|100338.3|100364.4|100277.6|1649
1587066900000|2020-04-16 19:55:00|100394.5|100296.7|100332.9|100255.1|100395.4|100307.6|100308|100240.8|1962
1587067200000|2020-04-16 20:00:00|100340.7|100259.8|100315.1|100265.1|100361|100270.1|100308.7|100219.8|1421
1587067500000|2020-04-16 20:05:00|100316.4|100266.4|100337.7|100287.7|100352.8|100293.9|100311.4|100240.7|1633
1587067800000|2020-04-16 20:10:00|100336.9|100286.9|100392|100311.5|100396.8|100319.8|100331.4|100259.1|1556
1587068100000|2020-04-16 20:15:00|100392.6|100308.9|100416.6|100331.5|100431.8|100352.7|100385.3|100301.5|1334
1587068400000|2020-04-16 20:20:00|100416.4|100331.3|100420.8|100336.3|100427.2|100344.3|100404|100309.2|1087
1587068700000|2020-04-16 20:25:00|100420.6|100335.9|100431.1|100360.6|100443.1|100376.2|100408.1|100326.5|958
1587069000000|2020-04-16 20:30:00|100422.1|100372.1|100462.6|100412.6|100475.1|100413.6|100422.1|100356.3|898
1587069300000|2020-04-16 20:35:00|100462.4|100412.4|100457.6|100407.6|100480.9|100417.2|100446.9|100377.8|1071
1587069600000|2020-04-16 20:40:00|100467.6|100395.3|100472.9|100385.9|100491.9|100414.1|100439.5|100367.7|1282
1587069900000|2020-04-16 20:45:00|100474.4|100398.1|100400.1|100299|100483.2|100409.2|100394.7|100291.2|1568
1587070200000|2020-04-16 20:50:00|100398.6|100297.1|100375.4|100279.1|100416.3|100308.1|100370.2|100263.5|1216
1587070500000|2020-04-16 20:55:00|100375.2|100283.1|100367.1|100252.6|100386.7|100288.3|100355.8|100250.9|648
1587070800000|2020-04-16 21:00:00|100364|100250|100425|100310|100446|100331|100364|100250|103
1587071100000|2020-04-16 21:05:00|100470|100355|100415|100300|100472|100358|100353|100238|301
1587071400000|2020-04-16 21:10:00|100423|100308|100449|100334|100536|100421|100380|100265|329
1587071700000|2020-04-16 21:15:00|100449|100334|100450|100336|100464|100349|100316|100201|301
1587072000000|2020-04-16 21:20:00|100451|100336|100427|100312|100457|100342|100405|100290|317
1587072300000|2020-04-16 21:25:00|100423|100308|100412|100297|100440|100325|100395|100280|479
1587072600000|2020-04-16 21:30:00|100415|100300|100359|100244|100421|100306|100342|100227|748
1587072900000|2020-04-16 21:35:00|100360|100245|100316|100201|100364|100248|100300|100185|637
1587073200000|2020-04-16 21:40:00|100317|100202|100309|100194|100354|100239|100284|100169|726
1587073500000|2020-04-16 21:45:00|100310|100194|100272|100157|100317|100202|100220|100105|711
1587073800000|2020-04-16 21:50:00|100272|100156|100204|100089|100312|100197|100204|100089|885
1587074100000|2020-04-16 21:55:00|100206|100090|100253|100138|100263|100148|100188|100073|818
1587074400000|2020-04-16 22:00:00|100252|100137|100260|100145|100359|100244|100244|100129|1284
1587074700000|2020-04-16 22:05:00|100260|100145|100270|100155|100337|100222|100249|100134|892
1587075000000|2020-04-16 22:10:00|100270|100155|100307|100192|100354|100240|100267|100152|606
1587075300000|2020-04-16 22:15:00|100308|100193|100306|100192|100344|100229|100268|100153|727
1587075600000|2020-04-16 22:20:00|100311|100196|100264|100149|100316|100201|100245|100130|902
1587075900000|2020-04-16 22:25:00|100268|100152|100272|100157|100282|100167|100250|100135|856
1587076200000|2020-04-16 22:30:00|100278|100162|100275|100160|100296|100181|100243|100128|737
1587076500000|2020-04-16 22:35:00|100275|100160|100276|100161|100293|100178|100259|100144|519
1587076800000|2020-04-16 22:40:00|100275|100160|100268|100153|100281|100166|100250|100135|526
1587077100000|2020-04-16 22:45:00|100268|100153|100263|100148|100281|100166|100246|100131|547
1587077400000|2020-04-16 22:50:00|100264|100149|100257|100142|100270|100154|100238|100123|619
1587077700000|2020-04-16 22:55:00|100257|100142|100189|100074|100257|100142|100177|100062|808
1587078000000|2020-04-16 23:00:00|100188|100073|100204|100089|100235|100120|100179|100064|895
1587078300000|2020-04-16 23:05:00|100204|100089|100208|100093|100223|100108|100198|100083|722
1587078600000|2020-04-16 23:10:00|100208|100093|100198|100084|100218|100103|100194|100079|822
1587078900000|2020-04-16 23:15:00|100197|100082|100145|100030|100210|100096|100143|100028|1073
1587079200000|2020-04-16 23:20:00|100144|100029|100103|100002|100178|100081|100084|99994.1|944
1587079500000|2020-04-16 23:25:00|100108|99993|100115|100000|100125|100020|100062|99980.3|790
1587079800000|2020-04-16 23:30:00|100116|100000|100031|99916.1|100116|100009|100011|99901.8|1074
1587080100000|2020-04-16 23:35:00|100033|99918|100058|99942.6|100083|99973.9|100022|99907|881
1587080400000|2020-04-16 23:40:00|100058|99942.8|100063|99948.3|100083|99972.8|100052|99936.9|689
1587080700000|2020-04-16 23:45:00|100062|99947.2|100099|99984.1|100108|99993.5|100054|99938.7|1176
1587081000000|2020-04-16 23:50:00|100100|99984.7|100107|99998.6|100118|100010|100089|99973.8|1144
1587081300000|2020-04-16 23:55:00|100109|99996.2|100118|100004|100127|100034|100096|99992.7|1134
1587081600000|2020-04-17 00:00:00|100113|100007|100156|100041|100172|100058|100092|99993|1206
1587081900000|2020-04-17 00:05:00|100153|100038|100158|100043|100162|100051|100131|100017|1009
1587082200000|2020-04-17 00:10:00|100157|100042|100170|100055|100186|100075|100105|100020|941
1587082500000|2020-04-17 00:15:00|100170|100054|100149|100034|100184|100071|100138|100024|999
1587082800000|2020-04-17 00:20:00|100149|100034|100182|100067|100184|100072|100135|100027|820
1587083100000|2020-04-17 00:25:00|100182|100067|100148|100045|100183|100070|100142|100032|858
1587083400000|2020-04-17 00:30:00|100147.8|100043.8|100086.7|99983|100155.3|100050.5|100082.6|99971.6|771
1587083700000|2020-04-17 00:35:00|100089.4|99978|100092.5|99980|100109.5|100007.9|100067.1|99962.6|635
1587084000000|2020-04-17 00:40:00|100091.9|99978.5|100090.7|99989.7|100101|99994.4|100074.9|99969.9|615
1587084300000|2020-04-17 00:45:00|100091.7|99990.7|100099.6|99991.5|100105.3|100009.5|100079|99975.6|835
1587084600000|2020-04-17 00:50:00|100100.8|99995.2|100082.5|99972.3|100104.5|100010.3|100076|99971.5|1149
1587084900000|2020-04-17 00:55:00|100085.4|99972.9|100081.9|99981.1|100095.2|99989.2|100054.8|99947.1|647
1587085200000|2020-04-17 01:00:00|100082.1|99981|100067.1|99969.5|100093|99989.2|100056|99951.6|803
1587085500000|2020-04-17 01:05:00|100069.2|99955.8|100061.1|99948.6|100075.2|99966.9|100035.9|99931.2|703
1587085800000|2020-04-17 01:10:00|100063.1|99949.5|99956.6|99843.1|100063.1|99952|99927.7|99843.1|951
1587086100000|2020-04-17 01:15:00|99942.5|99861.3|99955.6|99840.6|99985.9|99871.2|99920.2|99833.5|1080
1587086400000|2020-04-17 01:20:00|99951.8|99838.2|99966.2|99854.7|99976.8|99868.4|99935.3|99828.5|724
1587086700000|2020-04-17 01:25:00|99965|99853.1|99909.4|99808.9|99965|99857.5|99900.1|99790.5|988
1587087000000|2020-04-17 01:30:00|99909.9|99809.3|99927.1|99812.3|99942.4|99830|99898.1|99799.6|930
1587087300000|2020-04-17 01:35:00|99904.2|99814.3|99906.4|99804.1|99951.1|99839.8|99900.2|99798.9|752
1587087600000|2020-04-17 01:40:00|99909.2|99803.7|99933.8|99821.7|99945.8|99839.9|99897.7|99803.7|469
1587087900000|2020-04-17 01:45:00|99937.6|99822.6|99909.4|99800.9|99941.1|99826.5|99909.4|99796.5|926
1587088200000|2020-04-17 01:50:00|99909.6|99799.7|99955.3|99840.3|99956|99841.4|99905.7|99799.7|911
1587088500000|2020-04-17 01:55:00|99955.9|99840.9|99956.5|99841.5|99977.2|99865.5|99940|99833.8|959
1587088800000|2020-04-17 02:00:00|99956.9|99841.9|100016|99907.2|100017|99914.5|99943.2|99836.9|1102
1587089100000|2020-04-17 02:05:00|100017|99907|100026|99913.7|100044|99929|99994.7|99879.7|1132
1587089400000|2020-04-17 02:10:00|100030|99912.4|100031|99939.2|100053|99949.8|100009|99894.1|892
1587089700000|2020-04-17 02:15:00|100030.8|99939.6|100051.8|99952.2|100063.5|99964.5|100027.7|99925.8|943
1587090000000|2020-04-17 02:20:00|100052.8|99951.6|100032.2|99942|100064.1|99975.5|100022.8|99925.9|835
1587090300000|2020-04-17 02:25:00|100032.1|99938.4|100052.6|99948|100055|99948.8|100008.9|99903.4|647
1587090600000|2020-04-17 02:30:00|100054.5|99947.7|100033|99920.9|100073.9|99962.4|100024.3|99913.3|653
1587090900000|2020-04-17 02:35:00|100034.5|99921.4|99952.8|99864.6|100035|99925.6|99932.1|99848.5|951
1587091200000|2020-04-17 02:40:00|99951.2|99864.7|99949|99875.8|99971.9|99880.5|99924.8|99848.8|954
1587091500000|2020-04-17 02:45:00|99960.5|99863.7|99942.2|99850.5|99961.6|99874.6|99903.6|99807.9|1084
1587091800000|2020-04-17 02:50:00|99942.4|99850.6|99958.7|99863.3|99979.2|99885.9|99930|99842.8|978
1587092100000|2020-04-17 02:55:00|99956.3|99860.2|99964|99856|99974.5|99864.8|99905.5|99806.4|940
1587092400000|2020-04-17 03:00:00|99966.7|99856.6|99969.6|99860.6|99982|99869.8|99900.1|99819.9|685
1587092700000|2020-04-17 03:05:00|99971.7|99861.7|99983.6|99878.4|100003.5|99900.5|99963.5|99858.3|831
1587093000000|2020-04-17 03:10:00|99985.1|99876.8|99983.4|99894.1|99998.3|99898.1|99942.6|99855.6|739
1587093300000|2020-04-17 03:15:00|99996.8|99887.2|100003.2|99897.4|100011.2|99908.8|99969.4|99873.4|708
1587093600000|2020-04-17 03:20:00|100003.6|99895.3|99985.7|99875.1|100004.3|99902.6|99962.6|99864.6|729
1587093900000|2020-04-17 03:25:00|99985.1|99874.8|99986.4|99888.2|100003.1|99897.7|99966.9|99869.5|825
1587094200000|2020-04-17 03:30:00|99992.7|99887.8|99999.3|99907.7|100013.1|99910.2|99970.2|99875.5|757
1587094500000|2020-04-17 03:35:00|100002.8|99904.4|100006.2|99912|100034.9|99930|99992.6|99895.9|729
1587094800000|2020-04-17 03:40:00|100006.4|99912.1|100026.1|99932.2|100049|99938.1|99997.8|99902.3|817
1587095100000|2020-04-17 03:45:00|100026.8|99930.9|100003.4|99913.9|100041.1|99933.5|100002.9|99910.9|839
1587095400000|2020-04-17 03:50:00|100003.2|99915.7|100032.9|99927.1|100034.9|99933.2|99992.3|99901.9|724
1587095700000|2020-04-17 03:55:00|100026.1|99927|100034.8|99937.4|100047.7|99942.6|100012.2|99911.4|836
1587096000000|2020-04-17 04:00:00|100042|99935.6|100048.9|99963.8|100069.7|99968.5|100018.5|99935.6|811
1587096300000|2020-04-17 04:05:00|100055.1|99961.4|99994.6|99894.3|100075.4|99969.6|99990.5|99889.7|800
1587096600000|2020-04-17 04:10:00|99994.8|99898|99986.6|99905.4|100004.9|99923.3|99948.8|99879.1|648
1587096900000|2020-04-17 04:15:00|99987|99906.8|99987.9|99882.5|100007.2|99910.9|99976|99882.2|725
1587097200000|2020-04-17 04:20:00|99987.8|99882.2|99967|99852|99997.1|99895.5|99955.6|99848.8|663
1587097500000|2020-04-17 04:25:00|99966.2|99851.2|99950.7|99854.4|99970|99868.2|99944|99840|678
1587097800000|2020-04-17 04:30:00|99949.9|99854.5|99944.6|99852.9|99956.8|99863.3|99932.1|99839.6|590
1587098100000|2020-04-17 04:35:00|99942.7|99854.3|99962.6|99875.7|99972.7|99880.4|99937|99846.4|639
1587098400000|2020-04-17 04:40:00|99961.9|99875.4|99954.6|99852.4|99970.3|99876.9|99931.5|99837|850
1587098700000|2020-04-17 04:45:00|99954.5|99852.5|99948.9|99853.6|99956.4|99860.6|99936.9|99846.9|736
1587099000000|2020-04-17 04:50:00|99949.4|99853|99944|99857.3|99958.4|99861.1|99932.6|99846.3|773
1587099300000|2020-04-17 04:55:00|99944.9|99856.9|99971.2|99870.7|99982.7|99886.8|99944.9|99853.2|863
1587099600000|2020-04-17 05:00:00|99976.2|99867|99961.4|99877.4|99992.1|99924.7|99936.9|99862.3|797
1587099900000|2020-04-17 05:05:00|99958.6|99877.7|99968.9|99898.4|99984.3|99919|99938.7|99873.6|687
1587100200000|2020-04-17 05:10:00|99958|99908|99989.6|99939.6|100006.9|99943|99954.2|99887.8|630
1587100500000|2020-04-17 05:15:00|99988.6|99938.6|100023.8|99928.3|100030.1|99961|99984|99903.9|789
1587100800000|2020-04-17 05:20:00|100023.5|99928.2|100006.1|99933.2|100035.8|99968.7|99987.4|99921|704
1587101100000|2020-04-17 05:25:00|99995|99945|100013.4|99937.9|100038.3|99974.1|99995|99936.1|683
1587101400000|2020-04-17 05:30:00|100013.1|99937.7|99976.1|99926.1|100015.4|99951.2|99965.4|99892.3|689
1587101700000|2020-04-17 05:35:00|99976.8|99926.8|100003.6|99928.1|100026.2|99952.1|99974.7|99909.5|661
1587102000000|2020-04-17 05:40:00|100000.4|99927.7|99971.1|99921.1|100008.8|99943.1|99969|99895.3|713
1587102300000|2020-04-17 05:45:00|99971.3|99921.3|99975.6|99925.6|99993.6|99941.7|99956.5|99894.7|710
1587102600000|2020-04-17 05:50:00|99975.8|99925.8|99995.6|99945.6|100009.5|99946.7|99959.6|99897.8|797
1587102900000|2020-04-17 05:55:00|99994.8|99944.8|100027.6|99954.4|100048.4|99976.1|99993.5|99929.7|846
1587103200000|2020-04-17 06:00:00|100028.1|99954.2|100028.9|99978.9|100043.5|99989.8|99995|99945|1493
1587103500000|2020-04-17 06:05:00|100025.1|99975.1|100127.2|100077.2|100172.1|100110.1|100019.5|99969.5|1596
1587103800000|2020-04-17 06:10:00|100128.3|100078.3|100136.6|100086.6|100155.4|100105.4|100096|100046|1443
1587104100000|2020-04-17 06:15:00|100138.7|100088.7|100166.7|100116.7|100199.2|100149.2|100138.7|100088.7|1668
1587104400000|2020-04-17 06:20:00|100167.4|100117.4|100209.4|100159.4|100373.9|100302.3|100163.5|100113.5|2057
1587104700000|2020-04-17 06:25:00|100217.5|100143.5|100202.7|100152.7|100231.4|100181.4|100188.4|100137|2033
1587105000000|2020-04-17 06:30:00|100199.3|100149.3|100224.3|100174.3|100248.7|100190.7|100194.2|100137.6|1773
1587105300000|2020-04-17 06:35:00|100223.2|100173.2|100153.1|100103.1|100233.8|100175.8|100143.5|100078.5|1853
1587105600000|2020-04-17 06:40:00|100152.8|100102.8|100110.5|100060.5|100162.7|100107.1|100109.9|100059.9|1628
1587105900000|2020-04-17 06:45:00|100114.8|100064.8|100143.2|100093.2|100178.4|100128.4|100109|100059|1737
1587106200000|2020-04-17 06:50:00|100141.9|100091.9|100109.3|100059.3|100158.2|100113.8|100074.5|100024.5|1537
1587106500000|2020-04-17 06:55:00|100111.7|100061.7|100107.4|100057.4|100126.5|100085.6|100075.9|100025.9|1838
1587106800000|2020-04-17 07:00:00|100107.9|100057.9|100044.7|99994.7|100112.4|100062.4|99993.8|99968.8|1940
1587107100000|2020-04-17 07:05:00|100043.4|99993.4|100122.1|100072.1|100159.6|100109.6|100024.7|99988.2|1938
1587107400000|2020-04-17 07:10:00|100121.6|100071.6|100222.1|100172.1|100232|100182|100117.7|100067.7|1863
1587107700000|2020-04-17 07:15:00|100222.2|100172.2|100267.4|100217.4|100316|100266|100187.2|100137.2|2070
1587108000000|2020-04-17 07:20:00|100267.3|100217.3|100275.1|100225.1|100297.5|100262.6|100235|100198.5|1945
1587108300000|2020-04-17 07:25:00|100274.5|100224.5|100264|100214|100303.5|100253.5|100239.3|100198.5|1820
1587108600000|2020-04-17 07:30:00|100263.8|100213.8|100316|100266|100345.7|100295.7|100249.9|100199.9|1875
1587108900000|2020-04-17 07:35:00|100316.4|100266.4|100348.5|100298.5|100390|100326.2|100268.4|100218.4|1936
1587109200000|2020-04-17 07:40:00|100341.9|100291.9|100427.5|100377.5|100446.3|100396.3|100315.9|100281.5|1928
1587109500000|2020-04-17 07:45:00|100427.6|100377.6|100487.8|100437.8|100512.5|100462.5|100422.9|100372.9|1878
1587109800000|2020-04-17 07:50:00|100487.5|100437.5|100457.3|100407.3|100495.7|100445.7|100404|100354|1856
1587110100000|2020-04-17 07:55:00|100458.9|100408.9|100467.7|100417.7|100497.4|100447.4|100402.4|100352.4|1868
1587110400000|2020-04-17 08:00:00|100466.1|100416.1|100528.5|100478.5|100528.7|100478.5|100462.5|100409.3|1783
1587110700000|2020-04-17 08:05:00|100529|100479|100458|100408|100534.1|100484.1|100447.1|100397.1|1743
1587111000000|2020-04-17 08:10:00|100457.9|100407.9|100488.1|100438.1|100516.3|100466.3|100449.3|100399.3|1648
1587111300000|2020-04-17 08:15:00|100488|100438|100466.4|100416.4|100564.3|100510.8|100461.6|100411.6|1692
1587111600000|2020-04-17 08:20:00|100466.2|100416.2|100408.9|100358.9|100483.4|100433.4|100377.8|100327.8|1729
1587111900000|2020-04-17 08:25:00|100408.5|100358.5|100453.4|100403.4|100522.7|100479.4|100400.2|100350.2|1833
1587112200000|2020-04-17 08:30:00|100454.5|100404.5|100395.6|100345.6|100481.6|100422.5|100369.8|100319.8|1842
1587112500000|2020-04-17 08:35:00|100393.3|100343.3|100421.9|100371.9|100431.7|100387.1|100369.6|100319.6|1610
1587112800000|2020-04-17 08:40:00|100422.5|100372.5|100321.9|100271.9|100433|100387.9|100319.6|100269.6|1678
1587113100000|2020-04-17 08:45:00|100316.9|100266.9|100446.8|100396.8|100495.9|100435.5|100309.4|100265.7|1777
1587113400000|2020-04-17 08:50:00|100448.3|100398.3|100379.2|100329.2|100469.3|100419.3|100378.3|100328.3|1854
1587113700000|2020-04-17 08:55:00|100379.4|100329.4|100404.8|100321.1|100425.2|100376.1|100356.3|100306.3|1651
1587114000000|2020-04-17 09:00:00|100403.6|100323.6|100404.6|100354.6|100415|100367.9|100374.3|100317.4|1453
1587114300000|2020-04-17 09:05:00|100405.2|100355.2|100473.9|100423.9|100511.7|100461.7|100363.1|100313.1|1773
1587114600000|2020-04-17 09:10:00|100474|100424|100461.2|100411.2|100474|100424|100412.2|100373.2|1889
1587114900000|2020-04-17 09:15:00|100460.6|100410.6|100466.6|100416.6|100469|100419|100395.6|100345.6|1764
1587115200000|2020-04-17 09:20:00|100466.7|100416.7|100428.6|100378.6|100470.7|100420.7|100406.9|100356.9|1620
1587115500000|2020-04-17 09:25:00|100428.3|100378.3|100525.9|100475.9|100571.3|100521.3|100428.3|100378.3|1836
1587115800000|2020-04-17 09:30:00|100526.1|100476.1|100490|100440|100547.8|100484.3|100374.4|100335|1958
1587116100000|2020-04-17 09:35:00|100490.1|100440.1|100441.3|100391.3|100501.1|100451.1|100425.4|100370.3|1819
1587116400000|2020-04-17 09:40:00|100440.7|100390.7|100461.9|100411.9|100487.5|100429.2|100398.5|100343.9|1706
1587116700000|2020-04-17 09:45:00|100461.1|100411.1|100427.7|100377.7|100514.9|100460.4|100417.1|100367.1|1771
1587117000000|2020-04-17 09:50:00|100426.9|100376.9|100414.2|100364.2|100464.3|100405.1|100351.7|100301.7|1815
1587117300000|2020-04-17 09:55:00|100413.1|100363.1|100517.1|100467.1|100545.7|100494.6|100402.6|100352.6|2036
1587117600000|2020-04-17 10:00:00|100518.4|100468.4|100495.9|100445.9|100529.8|100472.9|100449.8|100399.8|1822
1587117900000|2020-04-17 10:05:00|100496|100446|100514|100464|100571.4|100521.4|100459.1|100409.1|1768
1587118200000|2020-04-17 10:10:00|100510.9|100460.9|100541.7|100516.7|100562.4|100528.4|100415.5|100365.5|1696
1587118500000|2020-04-17 10:15:00|100541.3|100516.3|100495.4|100445.4|100560.1|100525.2|100441.1|100404.2|1868
1587118800000|2020-04-17 10:20:00|100496|100446|100496.4|100446.4|100535.6|100498.1|100446|100411.5|1837
1587119100000|2020-04-17 10:25:00|100492.4|100442.4|100466.5|100416.5|100527|100489.2|100457.2|100410.7|1740
1587119400000|2020-04-17 10:30:00|100467.4|100417.4|100397.6|100347.6|100497.3|100447.3|100395.3|100345.3|1642
1587119700000|2020-04-17 10:35:00|100402.4|100352.4|100341.6|100291.6|100423.4|100373.4|100321.1|100274.6|1697
1587120000000|2020-04-17 10:40:00|100340.3|100290.3|100370.4|100320.4|100377.3|100336.7|100325.3|100276.9|1640
1587120300000|2020-04-17 10:45:00|100357.9|100332.9|100275.5|100250.5|100375.4|100338.7|100254.7|100225.5|1473
1587120600000|2020-04-17 10:50:00|100275.9|100250.9|100263.7|100213.7|100303.2|100264.5|100246.6|100206|1638
1587120900000|2020-04-17 10:55:00|100264.1|100214.1|100169.3|100119.3|100276.5|100238.6|100169.3|100119.3|1839
1587121200000|2020-04-17 11:00:00|100171|100121|100153|100128|100194.7|100152.4|100131.4|100090.5|1724
1587121500000|2020-04-17 11:05:00|100151.8|100126.8|100054.4|100004.4|100178.9|100141|100051.4|100001.4|1564
1587121800000|2020-04-17 11:10:00|100054.8|100004.8|100081.9|100031.9|100130.3|100080.3|100032.7|99992.9|1655
1587122100000|2020-04-17 11:15:00|100082.4|100032.4|100085.7|100060.7|100133.5|100083.5|100076.5|100026.5|1546
1587122400000|2020-04-17 11:20:00|100084.1|100059.1|100133.5|100083.5|100138.4|100101.3|100072|100033.9|1621
1587122700000|2020-04-17 11:25:00|100133.9|100083.9|100055.9|100030.9|100141.4|100091.4|100048.5|99998.5|1679
1587123000000|2020-04-17 11:30:00|100057.1|100032.1|100161.7|100111.7|100168.8|100118.8|100046.2|100007.2|1600
1587123300000|2020-04-17 11:35:00|100158.5|100108.5|100071.4|100021.4|100158.5|100117.2|100028.8|99989.8|1621
1587123600000|2020-04-17 11:40:00|100070.2|100020.2|100052.2|100027.2|100094.7|100062.2|100023.1|99982.5|1373
1587123900000|2020-04-17 11:45:00|100050.6|100025.6|100090.5|100040.5|100092.1|100053.8|100035.4|100003.7|1490
1587124200000|2020-04-17 11:50:00|100090|100040|100011.9|99986.9|100148.9|100098.9|100007.5|99982.5|1568
1587124500000|2020-04-17 11:55:00|100011.5|99986.5|99949.7|99899.7|100022|99995.1|99925|99882.3|1773
1587124800000|2020-04-17 12:00:00|99951.6|99901.6|99998|99948|100013.5|99963.5|99930.9|99880.9|1778
1587125100000|2020-04-17 12:05:00|99997.6|99947.6|99988.4|99938.4|100044.5|99994.5|99983.7|99933.7|1647
1587125400000|2020-04-17 12:10:00|99988|99938|99976.9|99926.9|100085.9|100035.9|99923.3|99873.3|1797
1587125700000|2020-04-17 12:15:00|99977.4|99927.4|99910.2|99860.2|99977.4|99927.4|99877.2|99815.6|2037
1587126000000|2020-04-17 12:20:00|99913.1|99863.1|99917.2|99867.2|99968.7|99918.7|99889|99839|2001
1587126300000|2020-04-17 12:25:00|99916.6|99866.6|99948.7|99898.7|99961.2|99926.4|99888.3|99850.2|1888
1587126600000|2020-04-17 12:30:00|99949.3|99899.3|99987.5|99937.5|100051.5|100011.6|99942.2|99894.1|1957
1587126900000|2020-04-17 12:35:00|99989.1|99939.1|99984.7|99959.7|100028.4|99984.3|99962.2|99924.9|1867
1587127200000|2020-04-17 12:40:00|99984.6|99959.6|99975.2|99925.2|100004.4|99971.9|99926.4|99887.9|2070
1587127500000|2020-04-17 12:45:00|99974.7|99924.7|99962.5|99912.5|100035.3|99996.2|99948|99902.6|2009
1587127800000|2020-04-17 12:50:00|99962.1|99912.1|99973.7|99923.7|100016.3|99967.6|99924.4|99885.8|1856
1587128100000|2020-04-17 12:55:00|99973.3|99923.3|100082.2|100032.2|100084.1|100041.1|99950.6|99916.2|2041
1587128400000|2020-04-17 13:00:00|100082|100032|100089.2|100039.2|100131.3|100091.3|100031.2|99990.3|1901
1587128700000|2020-04-17 13:05:00|100088.4|100038.4|100155.4|100105.4|100156.6|100106.6|100066.1|100019.2|1964
1587129000000|2020-04-17 13:10:00|100154.7|100104.7|100102|100052|100167.7|100117.7|100069.8|100034.1|1842
1587129300000|2020-04-17 13:15:00|100100.3|100050.3|100084.7|100034.7|100151.7|100092.8|100057.4|100007.4|1879
1587129600000|2020-04-17 13:20:00|100084.8|100034.8|99999.1|99949.1|100096.3|100046.3|99966.7|99929.5|1986
1587129900000|2020-04-17 13:25:00|99999.2|99949.2|99977.4|99927.4|100004.4|99954.4|99921.6|99873.8|1928
1587130200000|2020-04-17 13:30:00|99978.1|99928.1|100024.5|99974.5|100036.6|99986.6|99951.4|99901.4|1913
1587130500000|2020-04-17 13:35:00|100023.3|99973.3|100094.9|100044.9|100143.9|100093.9|99993.3|99943.3|1867
1587130800000|2020-04-17 13:40:00|100094.8|100044.8|100149.3|100099.3|100234.2|100184.2|100079.7|100029.7|1919
1587131100000|2020-04-17 13:45:00|100149.7|100099.7|100087.7|100037.7|100162.7|100112.7|100053.1|100003.1|1998
1587131400000|2020-04-17 13:50:00|100086.2|100036.2|100087|100037|100131|100067.5|99961.5|99911.5|1999
1587131700000|2020-04-17 13:55:00|100086.2|100036.2|100008.8|99933.1|100086.2|100036.2|99934.4|99884.4|1889
1587132000000|2020-04-17 14:00:00|100008.9|99932.2|99985.5|99935.5|100085|100035|99955.5|99904.5|2013
1587132300000|2020-04-17 14:05:00|99986.5|99936.5|99957.2|99907.2|100010.4|99960.4|99916.2|99866.2|1902
1587132600000|2020-04-17 14:10:00|99957.5|99907.5|100071.8|100021.8|100081.6|100031.6|99941.3|99891.3|1747
1587132900000|2020-04-17 14:15:00|100071.9|100021.9|99997.6|99947.6|100084.4|100034.4|99981.1|99939.2|1849
1587133200000|2020-04-17 14:20:00|99999.1|99949.1|99921.6|99871.6|100005.5|99955.5|99900.1|99856.1|1808
1587133500000|2020-04-17 14:25:00|99921.4|99871.4|99978.9|99928.9|100048.2|99998.2|99893|99843|1865
1587133800000|2020-04-17 14:30:00|99979.2|99929.2|100045|99995|100064.9|100014.9|99917.2|99867.2|1950
1587134100000|2020-04-17 14:35:00|100045.6|99995.6|100043.3|99993.3|100099.2|100049.2|100015.6|99965.6|1784
1587134400000|2020-04-17 14:40:00|100042.8|99992.8|100134.4|100084.4|100161.6|100111.6|99970.7|99920.7|2052
1587134700000|2020-04-17 14:45:00|100134.3|100084.3|100111.7|100086.7|100160.3|100119.9|100025.9|99975.9|1912
1587135000000|2020-04-17 14:50:00|100111.8|100086.8|99878.1|99828.1|100129.4|100093.5|99864|99814|2011
1587135300000|2020-04-17 14:55:00|99879.6|99829.6|99797.9|99747.9|99924.6|99874.6|99746.9|99719.6|2055
1587135600000|2020-04-17 15:00:00|99787.2|99762.2|99969.2|99919.2|100000.9|99934.8|99776.2|99746.7|2006
1587135900000|2020-04-17 15:05:00|99969|99919|99975.1|99925.1|99998|99948|99932.5|99889.3|1916
1587136200000|2020-04-17 15:10:00|99975.3|99925.3|100005.4|99955.4|100061.2|100011.2|99965.7|99915.7|1804
1587136500000|2020-04-17 15:15:00|100002.6|99952.6|99973.2|99923.2|100064.7|100020.7|99968.2|99921.7|1938
1587136800000|2020-04-17 15:20:00|99972.7|99922.7|99940.5|99915.5|99984.8|99934.8|99928.4|99884.5|1685
1587137100000|2020-04-17 15:25:00|99940.3|99915.3|99960.4|99910.4|99986.5|99961.5|99925.7|99888.2|1747
1587137400000|2020-04-17 15:30:00|99960.9|99910.9|99878.2|99828.2|99962.4|99927.9|99864.4|99814.4|1646
1587137700000|2020-04-17 15:35:00|99878.3|99828.3|99864.6|99814.6|99880.2|99830.2|99809|99759|1515
1587138000000|2020-04-17 15:40:00|99863.4|99813.4|99871.6|99821.6|99883.1|99847.7|99835.2|99785.2|1545
1587138300000|2020-04-17 15:45:00|99873.1|99823.1|99869.6|99844.6|99948.4|99898.4|99862.3|99819.9|1645
1587138600000|2020-04-17 15:50:00|99869.5|99844.5|99837.7|99787.7|99908.5|99867.1|99752.1|99702.1|1467
1587138900000|2020-04-17 15:55:00|99836.3|99786.3|99820.8|99795.8|99861.4|99822.8|99805.3|99764.8|1210
1587139200000|2020-04-17 16:00:00|99821.5|99796.5|99869.8|99819.8|99891.7|99841.7|99804.2|99772.7|1360
1587139500000|2020-04-17 16:05:00|99869.6|99819.6|99882.7|99832.7|99892.7|99842.7|99860|99815.1|1214
1587139800000|2020-04-17 16:10:00|99883|99833|99885.9|99835.9|99901.7|99851.7|99869.1|99822.2|1298
1587140100000|2020-04-17 16:15:00|99886.3|99836.3|99907.6|99882.6|99919.2|99888.1|99873.7|99831.7|1152
1587140400000|2020-04-17 16:20:00|99907.4|99882.4|100005.5|99955.5|100009.1|99959.1|99905.7|99880.7|1348
1587140700000|2020-04-17 16:25:00|100005.3|99955.3|100093.5|100068.5|100122|100088.1|99993.4|99953.2|1501
1587141000000|2020-04-17 16:30:00|100091.8|100066.8|100135|100085|100145|100095|100064.3|100014.3|1735
1587141300000|2020-04-17 16:35:00|100133.5|100083.5|100040.5|99990.5|100138.6|100088.6|100025.4|99969.8|1656
1587141600000|2020-04-17 16:40:00|100040.4|99990.4|100061.8|100011.8|100095.8|100038|100040.4|99977.8|1475
1587141900000|2020-04-17 16:45:00|100062.3|100012.3|100022.6|99972.6|100096.5|100046.5|100013.4|99955.8|1639
1587142200000|2020-04-17 16:50:00|100022.4|99972.4|100025.3|99975.3|100059.6|99993.7|99984.1|99932.3|1755
1587142500000|2020-04-17 16:55:00|100034.8|99964.5|100020.3|99970.3|100052|99996.7|99992.4|99942.4|1718
1587142800000|2020-04-17 17:00:00|100020|99970|99965.7|99890.4|100022.4|99972.3|99944.5|99868.3|1822
1587143100000|2020-04-17 17:05:00|99965.2|99889.6|99952|99881.3|99973.3|99903.5|99931.6|99867.2|1318
1587143400000|2020-04-17 17:10:00|99952.5|99881.4|99978.5|99899.8|99988.2|99906.2|99926.1|99862.8|1209
1587143700000|2020-04-17 17:15:00|99979.2|99900.2|99943.6|99869.2|99984.2|99910.6|99930.7|99861.8|1129
1587144000000|2020-04-17 17:20:00|99943.3|99870.4|99951.9|99901.9|99971.6|99911.8|99930.4|99859.5|1162
1587144300000|2020-04-17 17:25:00|99951.7|99901.7|99928.9|99878.9|99960.5|99910.5|99907|99857|1248
1587144600000|2020-04-17 17:30:00|99928.4|99878.4|99913.1|99863.1|99946|99894.7|99903.5|99853.5|1213
1587144900000|2020-04-17 17:35:00|99913.9|99863.9|99841.3|99791.3|99921.9|99871.9|99833.1|99789.9|1040
1587145200000|2020-04-17 17:40:00|99843|99793|99877.3|99827.3|99878.3|99828.3|99829|99779|1174
1587145500000|2020-04-17 17:45:00|99877|99827|99825|99775|99888.2|99828.1|99824.8|99763.5|1120
1587145800000|2020-04-17 17:50:00|99835|99765|99885.4|99835.4|99897.6|99838|99811.9|99744.5|1441
1587146100000|2020-04-17 17:55:00|99895.6|99825.4|99844.6|99794.6|99910.9|99849.4|99820.3|99770.3|1581
1587146400000|2020-04-17 18:00:00|99844.2|99794.2|99812|99762|99863.7|99805.1|99782|99732|1438
1587146700000|2020-04-17 18:05:00|99812.6|99762.6|99838.6|99788.6|99847.6|99797.6|99810.4|99760.4|1353
1587147000000|2020-04-17 18:10:00|99838.5|99788.5|99913.7|99863.7|99926.5|99866.1|99818.6|99768.6|1452
1587147300000|2020-04-17 18:15:00|99913.5|99863.5|99882|99832|99926.6|99869.4|99868.4|99818.4|1524
1587147600000|2020-04-17 18:20:00|99882.5|99832.5|99871|99821|99906.9|99856.9|99869.7|99819.7|1094
1587147900000|2020-04-17 18:25:00|99870.9|99820.9|99878.4|99828.4|99905.9|99854|99855.8|99805.8|1202
1587148200000|2020-04-17 18:30:00|99878.6|99828.6|99873.5|99823.5|99898.2|99848.2|99857|99813|1208
1587148500000|2020-04-17 18:35:00|99876.2|99826.2|99866.2|99816.2|99892.2|99842.2|99851.7|99801.7|1240
1587148800000|2020-04-17 18:40:00|99866.4|99816.4|99909.1|99859.1|99912.7|99862.7|99844.9|99802.7|1201
1587149100000|2020-04-17 18:45:00|99909.3|99859.3|99883.9|99833.9|99917.6|99867.6|99876.7|99826.7|1208
1587149400000|2020-04-17 18:50:00|99883.8|99833.8|99937.2|99887.2|99939|99889|99880.5|99830.5|1079
1587149700000|2020-04-17 18:55:00|99937.5|99887.5|99977.1|99927.1|99993.7|99931.5|99924.2|99874.2|1322
1587150000000|2020-04-17 19:00:00|99976.9|99926.9|100005.4|99934.8|100015.3|99953.4|99945.2|99883.7|1460
1587150300000|2020-04-17 19:05:00|100005.5|99934.6|100010.4|99939.3|100011.9|99951.7|99984.5|99924|1318
1587150600000|2020-04-17 19:10:00|100009.9|99938.8|99997.1|99947.1|100021|99953.9|99986.3|99919.6|1350
1587150900000|2020-04-17 19:15:00|99998.6|99948.6|100001|99923.9|100014.1|99950|99990.6|99915.7|1518
1587151200000|2020-04-17 19:20:00|100000.2|99921.9|99991.5|99916.8|100012|99936.8|99979.1|99906|1239
1587151500000|2020-04-17 19:25:00|99993|99915.2|99896.8|99846.8|100000.2|99932.5|99891|99832.2|1348
1587151800000|2020-04-17 19:30:00|99897.1|99847.1|99908.7|99826.6|99917.6|99851.1|99879.7|99784.6|1394
1587152100000|2020-04-17 19:35:00|99908.4|99826.3|99966.5|99890.7|99967.2|99891.1|99895.2|99812.1|1483
1587152400000|2020-04-17 19:40:00|99965.9|99888.9|99910|99816.5|99970|99893.7|99907.5|99811.8|1565
1587152700000|2020-04-17 19:45:00|99910.1|99814.5|99927.7|99845.9|99932.8|99848.9|99893.6|99798.4|1645
1587153000000|2020-04-17 19:50:00|99924.9|99846.6|99913.9|99842.3|99941.7|99866.2|99904.5|99803.6|1677
1587153300000|2020-04-17 19:55:00|99919.3|99844.2|99914.1|99826.9|99933.4|99874.8|99899.2|99812.7|1715
1587153600000|2020-04-17 20:00:00|99913.8|99824.8|99929.3|99835.7|99940.1|99859.9|99904.9|99808.1|1631
1587153900000|2020-04-17 20:05:00|99929.2|99836|99942.3|99838|99944.3|99841.7|99921.7|99823.5|1605
1587154200000|2020-04-17 20:10:00|99941.1|99836.1|99935.4|99823.8|99962.1|99849.4|99922.6|99816.2|901
1587154500000|2020-04-17 20:15:00|99935.6|99824|99859.3|99773.4|99938.6|99829.3|99839.3|99770.4|1149
1587154800000|2020-04-17 20:20:00|99859|99777.8|99832.3|99748.4|99872.9|99791.5|99805|99729.5|911
1587155100000|2020-04-17 20:25:00|99831.8|99747.6|99864|99775.5|99890.8|99788|99820.9|99738.5|972
1587155400000|2020-04-17 20:30:00|99864.5|99779.1|99949.5|99834.5|99995.4|99906|99845.5|99762.8|1216
1587155700000|2020-04-17 20:35:00|99955.4|99840.4|99911.7|99796.7|99978.5|99866|99900.4|99785.4|727
1587156000000|2020-04-17 20:40:00|99911.9|99796.9|99920.8|99805.8|99933.3|99818.3|99905.5|99790.5|799
1587156300000|2020-04-17 20:45:00|99918.9|99803.9|99907.1|99792.1|99937.8|99822.8|99906.1|99791.1|798
1587156600000|2020-04-17 20:50:00|99911.7|99796.7|99908.5|99793.5|99926.3|99811.3|99885|99770|809
1587156900000|2020-04-17 20:55:00|99908.2|99793.2|99892.3|99777.3|99937.9|99822.9|99850.4|99735.4|554
1587326400000|2020-04-19 20:00:00|100005|99865|100005|99865|100006|99866.5|99872.7|99732.7|10
1587326700000|2020-04-19 20:05:00|100003|99863|99850.5|99710.5|100005|99865|99850.5|99710.5|3
1587327000000|2020-04-19 20:10:00|99842.1|99702.1|100005|99865|100005|99865|99820.4|99680.4|16
1587328200000|2020-04-19 20:30:00|99909.8|99769.8|100005|99865|100005|99865|99835.7|99695.7|11
1587328500000|2020-04-19 20:35:00|99844|99704|100005|99865|100005|99865|99835.7|99695.7|10
1587328800000|2020-04-19 20:40:00|99844|99704|99843.6|99703.6|99909.8|99769.8|99835.3|99695.3|8
1587330000000|2020-04-19 21:00:00|100005|99865|100000|99860.5|100005|99865|99963.4|99823.4|7
1587330300000|2020-04-19 21:05:00|99994.5|99854.5|100005|99865|100008|99868.2|99965.6|99825.6|71
1587330600000|2020-04-19 21:10:00|100001|99861|99989.5|99849.5|100008|99868.5|99976.2|99836.2|87
1587330900000|2020-04-19 21:15:00|99992|99852|100002|99862.3|100034|99894.5|99984.3|99844.3|256
1587331200000|2020-04-19 21:20:00|99998.2|99858.2|99992.8|99852.8|100020|99879.5|99886.2|99746.2|221
1587331500000|2020-04-19 21:25:00|99977.8|99837.8|99992.3|99852.3|99996.9|99856.9|99977.7|99837.7|262
1587331800000|2020-04-19 21:30:00|99978.4|99838.4|99974.6|99834.6|99989.5|99849.5|99957|99817|873
1587332100000|2020-04-19 21:35:00|99975.2|99835.2|99966.3|99826.3|99999.7|99859.7|99943.7|99803.7|486
1587332400000|2020-04-19 21:40:00|99966.5|99826.5|99976.2|99836.2|100022|99882.4|99966.1|99826.1|264
1587332700000|2020-04-19 21:45:00|99974.3|99834.3|99974.5|99834.5|100003|99863|99972|99832|195
1587333000000|2020-04-19 21:50:00|99972.3|99832.3|99984.8|99844.8|100015|99874.8|99966.5|99826.5|254
1587333300000|2020-04-19 21:55:00|99985.4|99845.4|99941|99801|99994.1|99854.1|99919|99779|193
1587333600000|2020-04-19 22:00:00|99944.8|99804.8|99996.3|99856.3|99998.3|99858.3|99921.2|99781.2|614
1587333900000|2020-04-19 22:05:00|99995.9|99855.9|100018|99877.5|100020|99879.5|99976.5|99836.5|568
1587334200000|2020-04-19 22:10:00|100018|99878.2|100032|99892.4|100032|99892.5|100002|99861.7|425
1587334500000|2020-04-19 22:15:00|100030|99890.1|100020|99880.5|100037|99897.1|100011|99871|490
1587334800000|2020-04-19 22:20:00|100023|99883.1|100019|99878.6|100028|99888|100010|99869.6|262
1587335100000|2020-04-19 22:25:00|100017|99876.8|100028|99888.4|100035|99895.3|100014|99874.2|144
1587335400000|2020-04-19 22:30:00|100029|99889.4|100032|99892.4|100049|99909|100015|99875.2|492
1587335700000|2020-04-19 22:35:00|100030|99890.5|100018|99878.5|100034|99894.2|100010|99870.1|391
1587336000000|2020-04-19 22:40:00|100019|99878.7|100030|99889.6|100037|99896.9|100007|99866.8|282
1587336300000|2020-04-19 22:45:00|100033|99892.6|100028|99887.6|100048|99908.1|100010|99870.3|316
1587336600000|2020-04-19 22:50:00|100028|99888.1|100043|99902.8|100048|99907.9|100013|99873.4|285
1587336900000|2020-04-19 22:55:00|100043|99903|100029|99889.2|100045|99905|100021|99880.8|284
1587337200000|2020-04-19 23:00:00|100027|99887.4|99987.1|99847.1|100034|99894.5|99973.5|99833.5|384
1587337500000|2020-04-19 23:05:00|99987.4|99847.4|99950.8|99835.8|99994|99854|99942.7|99827.7|440
1587337800000|2020-04-19 23:10:00|99949.2|99834.2|99961.3|99846.3|99966.2|99851.2|99933.4|99818.4|374
1587338100000|2020-04-19 23:15:00|99961.4|99846.4|99969.8|99854.8|99984|99869|99960|99845|497
1587338400000|2020-04-19 23:20:00|99969|99854|99949.8|99834.8|99984.1|99869.1|99949.3|99834.3|475
1587338700000|2020-04-19 23:25:00|99949.7|99834.7|99968.2|99853.2|99986|99871|99947.4|99832.4|603
1587339000000|2020-04-19 23:30:00|99968.3|99853.3|99960.9|99845.9|99980.5|99865.5|99953.9|99838.9|358
1587339300000|2020-04-19 23:35:00|99961.1|99846.1|99950.4|99835.4|99963.3|99848.3|99936|99821|399
1587339600000|2020-04-19 23:40:00|99949.9|99834.9|99932.8|99817.8|99949.9|99834.9|99923.4|99808.4|710
1587339900000|2020-04-19 23:45:00|99932.2|99817.2|99971|99856|99975.6|99860.6|99930.5|99815.5|720
1587340200000|2020-04-19 23:50:00|99967.7|99852.7|99948.7|99833.7|99973.1|99858.1|99935.1|99820.1|842
1587340500000|2020-04-19 23:55:00|99949.5|99834.5|99994.6|99879.6|99994.9|99879.9|99933.9|99822.6|859
1587340800000|2020-04-20 00:00:00|99990.8|99875.8|100005|99896.8|100007|99896.8|99958.5|99851|677
1587341100000|2020-04-20 00:05:00|100009|99902.5|100014|99915|100041|99929|100009|99902.5|712
1587341400000|2020-04-20 00:10:00|100018|99910.7|100028|99928.4|100050|99939.1|100009|99897.9|525
1587341700000|2020-04-20 00:15:00|100029|99928.3|100016|99900.7|100048|99939.1|100007|99896.7|625
1587342000000|2020-04-20 00:20:00|100017|99902.1|100021|99905.6|100058|99943.5|100004|99895.1|793
1587342300000|2020-04-20 00:25:00|100021|99906.2|100008|99903.8|100027|99912|99994.4|99885|855
1587342600000|2020-04-20 00:30:00|100008|99903.7|99987|99872|100020|99906.1|99949.2|99851.5|964
1587342900000|2020-04-20 00:35:00|99975.2|99883.4|99989|99874|100005|99896.5|99924.8|99809.8|751
1587343200000|2020-04-20 00:40:00|99988.2|99873.2|99973.4|99858.4|99990.3|99875.3|99935|99822.4|502
1587343500000|2020-04-20 00:45:00|99953.9|99850.1|99953.6|99856.1|99973.5|99865.6|99935.8|99832.1|271
1587343800000|2020-04-20 00:50:00|99959.3|99857.5|99984|99934|100021.4|99983.9|99954.7|99857.4|1043
1587344100000|2020-04-20 00:55:00|99987.6|99937.6|100042.5|99932.1|100045|99974.8|99968|99904.4|778
1587344400000|2020-04-20 01:00:00|100042.1|99931.1|100064.8|99954.9|100065.5|99961.8|99969.5|99880|1452
1587344700000|2020-04-20 01:05:00|100063.4|99955.4|100044.6|100019.6|100070.3|100031.1|100008.7|99908.6|1902
1587345000000|2020-04-20 01:10:00|100044.1|100019.1|100016.8|99905.3|100064.2|100030.1|100003.9|99899.6|1790
1587345300000|2020-04-20 01:15:00|100017.1|99905.1|100053.9|99939|100082.6|99979.7|100007.8|99899.1|1019
1587345600000|2020-04-20 01:20:00|100054|99942.4|100038.3|99960.7|100058.2|99967.8|100025.5|99930.9|1128
1587345900000|2020-04-20 01:25:00|100039.3|99959.7|100071.9|99967.9|100075.4|99984.9|100028.2|99934|1403
1587346200000|2020-04-20 01:30:00|100055.2|99978.4|100066.3|99976.8|100080.3|99989.9|100041.3|99952.1|1188
1587346500000|2020-04-20 01:35:00|100076.5|99971.5|100075.9|99988.3|100089.9|100004|100063.3|99966.8|1112
1587346800000|2020-04-20 01:40:00|100076|99988.4|100070.9|99979.2|100085.9|100008.7|100037.6|99963|1616
1587347100000|2020-04-20 01:45:00|100071|99978.9|100060.5|99981.7|100081.9|100007.1|100040.7|99960|1190
1587347400000|2020-04-20 01:50:00|100062.4|99980|100053|99971.1|100072.7|99998.9|100027.7|99945.5|762
1587347700000|2020-04-20 01:55:00|100033.2|99983.2|100027.3|99977.3|100070|99991.4|100024.2|99944.9|609
1587348000000|2020-04-20 02:00:00|100027|99977|100003.9|99978.9|100042.5|99993.9|99999.9|99921|490
1587348300000|2020-04-20 02:05:00|100005.6|99980.6|99991.3|99899.1|100034.5|99986.1|99958.2|99868.4|613
1587348600000|2020-04-20 02:10:00|99982.1|99894.2|100017.4|99923.2|100030|99937.7|99980|99890.9|1379
1587348900000|2020-04-20 02:15:00|100018.1|99922.2|99958.5|99858.2|100035|99942.9|99951.7|99857.6|1501
1587349200000|2020-04-20 02:20:00|99960.1|99859.5|99956|99854.6|99981.3|99872.5|99941.6|99842.2|1617
1587349500000|2020-04-20 02:25:00|99955.9|99854.7|99977.3|99864.7|99979.8|99868.1|99925|99823.8|1855
1587349800000|2020-04-20 02:30:00|99974.5|99863.2|99958.1|99846.9|99997.4|99884.2|99919.1|99807|1959
1587350100000|2020-04-20 02:35:00|99959.6|99845.2|99991.7|99877.5|99997.6|99885.6|99923|99818.3|1731
1587350400000|2020-04-20 02:40:00|99990.8|99877.9|99986.8|99873.2|100007.1|99897.6|99971.8|99857.2|1281
1587350700000|2020-04-20 02:45:00|99990|99875.6|99995.3|99885.9|100012|99902.5|99971.5|99857|1269
1587351000000|2020-04-20 02:50:00|99994|99885.1|99995|99880|100022|99906.9|99978|99869.7|757
1587351300000|2020-04-20 02:55:00|99994.2|99879.2|100006|99890.8|100014|99899|99982.7|99870.1|804
1587351600000|2020-04-20 03:00:00|99986.4|99890.9|100007|99892.5|100017|99902|99976.8|99872.7|680
1587351900000|2020-04-20 03:05:00|100007|99892|100009|99893.9|100021|99906.1|99988.4|99889.5|456
1587352200000|2020-04-20 03:10:00|100010|99894.7|100011|99896.4|100023|99978.4|99986.3|99890.5|514
1587352500000|2020-04-20 03:15:00|100006.9|99895.2|99973.8|99861.1|100015.9|99902.4|99965.2|99856.9|314
1587352800000|2020-04-20 03:20:00|99963.1|99857.3|100013.5|99919.3|100016.3|99936.6|99953.2|99850.7|790
1587353100000|2020-04-20 03:25:00|99991.1|99941.1|100007.1|99930.4|100021.9|99951.4|99978.2|99899.2|1514
1587353400000|2020-04-20 03:30:00|100006.5|99931.5|100014.8|99964.8|100039.5|99969.2|99999.6|99915.9|1405
1587353700000|2020-04-20 03:35:00|100014.9|99964.9|100014.6|99964.6|100044.4|99970.2|100000.8|99926.4|1227
1587354000000|2020-04-20 03:40:00|100014.5|99964.5|100023|99945|100040.9|99975.7|99991.3|99910.2|996
1587354300000|2020-04-20 03:45:00|100024.1|99941.7|100062.4|99956.4|100079.4|99989.8|100006.2|99911.9|1063
1587354600000|2020-04-20 03:50:00|100063.3|99955.8|100063.4|99970.2|100096|100022.3|100049.8|99949|849
1587354900000|2020-04-20 03:55:00|100061.7|99972.5|100045.3|99968.9|100071.1|99991.6|100041.6|99934.8|854
1587355200000|2020-04-20 04:00:00|100045.2|99969.1|100024|99930.3|100055.9|99980.5|100002.8|99915.3|776
1587355500000|2020-04-20 04:05:00|100025.9|99930.2|99983|99910.2|100038.1|99963.9|99956.5|99877.7|1618
1587355800000|2020-04-20 04:10:00|99992.2|99893.2|99962.8|99912.8|100006.7|99938.9|99958.3|99876.4|1451
1587356100000|2020-04-20 04:15:00|99962.9|99912.9|99971.1|99921.1|100013|99929.4|99949.4|99877|1433
1587356400000|2020-04-20 04:20:00|99981.7|99911.4|99999|99949|100035|99951.2|99968.1|99895|1105
1587356700000|2020-04-20 04:25:00|100010.9|99936.9|99974.8|99924.8|100046|99975.1|99974.3|99904.9|676
1587357000000|2020-04-20 04:30:00|99975|99925|99985.2|99913.6|100014|99941.4|99954.7|99887|891
1587357300000|2020-04-20 04:35:00|99984.9|99912.5|99998.1|99924.8|100017|99950.7|99958.5|99901.1|994
1587357600000|2020-04-20 04:40:00|99998.3|99924.5|99977.4|99927.4|100011|99942.5|99960.5|99899|877
1587357900000|2020-04-20 04:45:00|99977.6|99927.6|99979.7|99907|100005|99933|99950|99889|841
1587358200000|2020-04-20 04:50:00|99980.1|99906.5|99976.9|99900.1|99998|99927|99946.3|99886|850
1587358500000|2020-04-20 04:55:00|99977.8|99899.3|99965|99915|100007|99922.9|99958.2|99883.2|932
1587358800000|2020-04-20 05:00:00|99980.6|99900.1|99987.3|99962.3|100012.1|99964.1|99953.7|99897.7|742
1587359100000|2020-04-20 05:05:00|99987.8|99962.8|99978.4|99928.4|100015.9|99968.2|99966.6|99901.4|699
1587359400000|2020-04-20 05:10:00|99978.3|99928.3|99972.5|99947.5|99999.7|99948|99956.2|99911.3|502
1587359700000|2020-04-20 05:15:00|99972.4|99947.4|99993.3|99968.3|100035.5|99984|99966.8|99921.3|396
1587360000000|2020-04-20 05:20:00|99993.6|99968.6|100020.9|99970.9|100037.8|99986.5|99993.6|99952.8|367
1587360300000|2020-04-20 05:25:00|100023.5|99973.5|99998.1|99948.1|100044.3|99995.6|99976|99940.3|680
1587360600000|2020-04-20 05:30:00|100004.6|99954.6|100014|99989|100063|99993.9|99975.6|99946|662
1587360900000|2020-04-20 05:35:00|100014.1|99989.1|100138.2|100065.8|100138.8|100083.4|100011.9|99971.3|936
1587361200000|2020-04-20 05:40:00|100129.8|100059.2|100156.5|100083.4|100163.9|100103.5|100086.1|100043.8|875
1587361500000|2020-04-20 05:45:00|100146.1|100071.9|100104.2|100054.2|100151|100098|100083.1|100042.1|610
1587361800000|2020-04-20 05:50:00|100104.4|100054.4|100112.1|100062.1|100148.5|100090.4|100084.3|100044|593
1587362100000|2020-04-20 05:55:00|100121|100050.7|100101.9|100076.9|100128.8|100094.1|100088.1|100040|457
1587362400000|2020-04-20 06:00:00|100102.4|100077.4|100169.6|100144.6|100186|100161|100102.4|100077.4|1268
1587362700000|2020-04-20 06:05:00|100169.5|100144.5|100220|100195|100247.1|100214.5|100160.5|100135.5|1076
1587363000000|2020-04-20 06:10:00|100222|100197|100232.2|100207.2|100251.8|100220|100215.7|100190.7|645
1587363300000|2020-04-20 06:15:00|100231.8|100206.8|100235.9|100210.9|100257.4|100232.4|100230.2|100195.8|970
1587363600000|2020-04-20 06:20:00|100235.5|100210.5|100214.4|100189.4|100254.1|100229.1|100213.1|100188.1|952
1587363900000|2020-04-20 06:25:00|100213.4|100188.4|100211|100186|100256|100231|100206|100181|1299
1587364200000|2020-04-20 06:30:00|100211.1|100186.1|100180.2|100155.2|100260|100217.9|100167.1|100142.1|1304
1587364500000|2020-04-20 06:35:00|100176.9|100151.9|100136.8|100111.8|100191.3|100156.3|100132.2|100094.1|1294
1587364800000|2020-04-20 06:40:00|100137.1|100112.1|100117.6|100092.6|100155.3|100130.3|100117|100092|1315
1587365100000|2020-04-20 06:45:00|100117.8|100092.8|100100.2|100075.2|100142.5|100111.4|100097.5|100072.5|1130
1587365400000|2020-04-20 06:50:00|100100|100075|100081.4|100056.4|100132.5|100096.5|100073.4|100037.9|1322
1587365700000|2020-04-20 06:55:00|100081.2|100056.2|100118.5|100093.5|100166|100141|100058|100021.7|1670
1587366000000|2020-04-20 07:00:00|100115.6|100090.6|100146.2|100121.2|100259.5|100234.5|100115.6|100090.6|1737
1587366300000|2020-04-20 07:05:00|100146.8|100121.8|100052.8|100027.8|100148.9|100123.9|100017.2|99992.2|1598
1587366600000|2020-04-20 07:10:00|100056.3|100031.3|100120.8|100095.8|100197.8|100172.8|100007.6|99982.6|1606
1587366900000|2020-04-20 07:15:00|100120.5|100095.5|100175.8|100150.8|100185|100160|100101|100076|1370
1587367200000|2020-04-20 07:20:00|100177.4|100152.4|100060.8|100035.8|100201.6|100176.6|100046.5|100021.5|1614
1587367500000|2020-04-20 07:25:00|100061.1|100036.1|100146.3|100121.3|100155.6|100130.6|100021.5|99996.5|1419
1587367800000|2020-04-20 07:30:00|100147.2|100122.2|100028|100003|100156.6|100131.6|99976.1|99948.7|1607
1587368100000|2020-04-20 07:35:00|100027.6|100002.6|100038|100013|100066.8|100041.8|99981.1|99956.1|1573
1587368400000|2020-04-20 07:40:00|100040.8|100015.8|99985.2|99960.2|100042.5|100017.5|99974.1|99949.1|1324
1587368700000|2020-04-20 07:45:00|99985.3|99960.3|99996.1|99971.1|100035.1|100010.1|99929.4|99881.4|1366
1587369000000|2020-04-20 07:50:00|99994.9|99969.9|99941.7|99916.7|100004.4|99979.4|99931|99906|1470
1587369300000|2020-04-20 07:55:00|99942.2|99917.2|99902.7|99877.7|99955.3|99930.3|99898.5|99859.5|1531
1587369600000|2020-04-20 08:00:00|99904.3|99879.3|99953.3|99928.3|100030.2|100002.6|99894.5|99869.5|1632
1587369900000|2020-04-20 08:05:00|99946.5|99921.5|100015|99990|100060.8|100035.8|99929.5|99904.5|1601
1587370200000|2020-04-20 08:10:00|100017.4|99992.4|99974.9|99949.9|100041|99999.8|99961.9|99936.9|1498
1587370500000|2020-04-20 08:15:00|99984.1|99959.1|99952.5|99927.5|100056.8|100031.8|99945.1|99920.1|1373
1587370800000|2020-04-20 08:20:00|99953.1|99928.1|100038.2|100013.2|100038.6|100013.6|99950.1|99925.1|1409
1587371100000|2020-04-20 08:25:00|100038.1|100013.1|100192.5|100167.5|100223.9|100198.9|100037.1|100012.1|1657
1587371400000|2020-04-20 08:30:00|100192.6|100167.6|100123.5|100098.5|100201|100176|100106.3|100081.3|1417
1587371700000|2020-04-20 08:35:00|100121.9|100096.9|100083.1|100058.1|100156.9|100131.9|100076.7|100051.7|1160
1587372000000|2020-04-20 08:40:00|100083.5|100058.5|100165.9|100140.9|100171.1|100146.1|100065.9|100040.9|1501
1587372300000|2020-04-20 08:45:00|100165.3|100140.3|100089.9|100064.9|100179.5|100154.5|100026.2|100001.2|1641
1587372600000|2020-04-20 08:50:00|100088.9|100063.9|100044.1|100019.1|100095|100070|99989.2|99964.2|1422
1587372900000|2020-04-20 08:55:00|100044.4|100019.4|99949.8|99924.8|100044.9|100019.9|99941.8|99916.8|1416
1587373200000|2020-04-20 09:00:00|99949.1|99924.1|99842.6|99817.6|99960|99935|99838.6|99807.5|1785
1587373500000|2020-04-20 09:05:00|99843.3|99818.3|99831.3|99806.3|99869.6|99844.6|99812.7|99760.3|1454
1587373800000|2020-04-20 09:10:00|99830.1|99805.1|99829.3|99804.3|99843.9|99818.9|99747.6|99717.2|1613
1587374100000|2020-04-20 09:15:00|99829.6|99804.6|99829.1|99804.1|99847.5|99814.5|99796.5|99768.5|1293
1587374400000|2020-04-20 09:20:00|99829.9|99804.9|99670.8|99645.8|99831.1|99806.1|99635|99605|1424
1587374700000|2020-04-20 09:25:00|99665.2|99640.2|99662.8|99637.8|99683.2|99658.2|99645.6|99620.6|1352
1587375000000|2020-04-20 09:30:00|99665.8|99640.8|99716.7|99691.7|99748.8|99723.8|99646.4|99621.4|1253
1587375300000|2020-04-20 09:35:00|99718.4|99693.4|99734.7|99709.7|99748.1|99723.1|99676.5|99651.5|1426
1587375600000|2020-04-20 09:40:00|99734.6|99709.6|99677.9|99652.9|99744.5|99719.5|99669.4|99644.4|1127
1587375900000|2020-04-20 09:45:00|99691.5|99666.5|99706.1|99681.1|99727.2|99702.2|99674.9|99649.9|991
1587376200000|2020-04-20 09:50:00|99704.9|99679.9|99673.1|99648.1|99723.4|99698.4|99670.2|99645.2|986
1587376500000|2020-04-20 09:55:00|99672.6|99647.6|99719.7|99694.7|99773.2|99748.2|99660.1|99635.1|1604
1587376800000|2020-04-20 10:00:00|99718.6|99693.6|99806.7|99781.7|99825.8|99800.8|99715.6|99690.6|1526
1587377100000|2020-04-20 10:05:00|99806|99781|99870.5|99845.5|99903.2|99878.2|99797.5|99772.5|1416
1587377400000|2020-04-20 10:10:00|99874.8|99849.8|99820.7|99795.7|99894.7|99869.7|99784.7|99759.7|1495
1587377700000|2020-04-20 10:15:00|99824.1|99799.1|99846.1|99821.1|99850|99825|99809.7|99784.7|1403
1587378000000|2020-04-20 10:20:00|99846.3|99821.3|99929.2|99904.2|99943.8|99910.6|99835.5|99810.5|1631
1587378300000|2020-04-20 10:25:00|99928.8|99903.8|99968.9|99943.9|99990.5|99958.4|99905|99863.5|1486
1587378600000|2020-04-20 10:30:00|99968.7|99943.7|99891.3|99866.3|99981.2|99956.2|99883|99858|1362
1587378900000|2020-04-20 10:35:00|99890.7|99865.7|100014.8|99989.8|100019.1|99991.6|99863.6|99838.6|1693
1587379200000|2020-04-20 10:40:00|100017.6|99992.6|100011.1|99986.1|100038.3|100002|99994|99967.5|1345
1587379500000|2020-04-20 10:45:00|100012.1|99987.1|100072.7|100047.7|100081.2|100056.2|99992.2|99967.2|1198
1587379800000|2020-04-20 10:50:00|100072.4|100047.4|100065.3|100040.3|100093.2|100068.2|100041|100015.6|1274
1587380100000|2020-04-20 10:55:00|100065.2|100040.2|99990.4|99965.4|100099.3|100074.3|99955.9|99916.9|1380
1587380400000|2020-04-20 11:00:00|99990.6|99965.6|100013.5|99988.5|100023.8|99998.8|99963.1|99938.1|1332
1587380700000|2020-04-20 11:05:00|100014.6|99989.6|100106.3|100081.3|100114.9|100089.9|99994|99969|1458
1587381000000|2020-04-20 11:10:00|100105.9|100080.9|100134.4|100109.4|100167.5|100142.5|100103.6|100078.6|1570
1587381300000|2020-04-20 11:15:00|100134.2|100109.2|100161.4|100136.4|100178.9|100153.9|100114.5|100089.5|1514
1587381600000|2020-04-20 11:20:00|100162.1|100137.1|100140.1|100115.1|100173|100139|100123|100098|1447
1587381900000|2020-04-20 11:25:00|100140.7|100115.7|100156.2|100131.2|100196.5|100171.5|100112.5|100087.5|1477
1587382200000|2020-04-20 11:30:00|100157.4|100132.4|100023.6|99998.6|100164.3|100139.3|100023.6|99998.6|1687
1587382500000|2020-04-20 11:35:00|100028.5|100003.5|100073.7|100048.7|100116.2|100091.2|100025.8|100000.8|1174
1587382800000|2020-04-20 11:40:00|100073.4|100048.4|100027.8|100002.8|100097.5|100072.5|99998.8|99973.8|1505
1587383100000|2020-04-20 11:45:00|100026.4|100001.4|100010.1|99985.1|100055.3|100030.3|100004.6|99979.6|1385
1587383400000|2020-04-20 11:50:00|100015.6|99990.6|99980.1|99955.1|100015.6|99990.6|99949.4|99924.4|1541
1587383700000|2020-04-20 11:55:00|99980.7|99955.7|99997.8|99972.8|100015|99990|99949.1|99924.1|1586
1587384000000|2020-04-20 12:00:00|99997.2|99972.2|100030.4|100005.4|100103.9|100078.9|99985.2|99960.2|2021
1587384300000|2020-04-20 12:05:00|100024|99999|100019.5|99994.5|100058.4|100033.4|99973.1|99948.1|1472
1587384600000|2020-04-20 12:10:00|100019.1|99994.1|100045.7|100020.7|100070|100045|100000.7|99975|1674
1587384900000|2020-04-20 12:15:00|100048|100023|100111.9|100086.9|100128.9|100103.9|100040|100015|1561
1587385200000|2020-04-20 12:20:00|100114.1|100089.1|100184.5|100159.5|100215.2|100190.2|100110.2|100085.2|1830
1587385500000|2020-04-20 12:25:00|100176.7|100151.7|100227.3|100202.3|100245.5|100220.5|100137.1|100112.1|1206
1587385800000|2020-04-20 12:30:00|100225.6|100200.6|100193.7|100168.7|100276.8|100224.6|100177.9|100151|1142
1587386100000|2020-04-20 12:35:00|100194.1|100169.1|100166.1|100141.1|100216.4|100191.4|100141.5|100116.5|1401
1587386400000|2020-04-20 12:40:00|100168|100143|99963.5|99938.5|100168|100143|99963.5|99938.5|1562
1587386700000|2020-04-20 12:45:00|99970.7|99945.7|100067.4|100042.4|100068.7|100043.7|99965.9|99940.9|1317
1587387000000|2020-04-20 12:50:00|100068|100043|100099.7|100074.7|100143.8|100118.8|100043.4|100018.4|1438
1587387300000|2020-04-20 12:55:00|100099.4|100074.4|100121.1|100096.1|100163.3|100138.3|100087.7|100062.7|1543
1587387600000|2020-04-20 13:00:00|100121.9|100096.9|100048.8|100023.8|100139.5|100114.5|100035.6|100010.6|1566
1587387900000|2020-04-20 13:05:00|100049.5|100024.5|100097.5|100072.5|100105.9|100080.9|100040.6|100015.6|1317
1587388200000|2020-04-20 13:10:00|100098.4|100073.4|100113.8|100088.8|100155.3|100130.3|100067.8|100042.8|1478
1587388500000|2020-04-20 13:15:00|100113.3|100088.3|100167.8|100142.8|100199.3|100174.3|100079.2|100054.2|1628
1587388800000|2020-04-20 13:20:00|100167.6|100142.6|100193.7|100168.7|100219.5|100194.5|100130.8|100105.8|1776
1587389100000|2020-04-20 13:25:00|100194.7|100169.7|100081.9|100056.9|100197.4|100172.4|100079.6|100054.6|1682
1587389400000|2020-04-20 13:30:00|100082.8|100057.8|100060.1|100035.1|100111.7|100086.7|100038.1|100013.1|1952
1587389700000|2020-04-20 13:35:00|100060.6|100035.6|100108.2|100083.2|100176.2|100151.2|100053.4|100028.4|1886
1587390000000|2020-04-20 13:40:00|100099.2|100074.2|100021.4|99996.4|100167.6|100142.6|99974.8|99949.8|1904
1587390300000|2020-04-20 13:45:00|100021.2|99996.2|100059.8|100034.8|100082.3|100057.3|99994|99969|1910
1587390600000|2020-04-20 13:50:00|100059.3|100034.3|100185.8|100160.8|100196.8|100171.8|99983.1|99958.1|1841
1587390900000|2020-04-20 13:55:00|100185.3|100160.3|100108.2|100083.2|100192.8|100167.8|100080.3|100055.3|1767
1587391200000|2020-04-20 14:00:00|100110.8|100085.8|100101.7|100076.7|100170|100145|100056|100031|1732
1587391500000|2020-04-20 14:05:00|100101.8|100076.8|100064.2|100039.2|100120|100095|100008.7|99983.7|1876
1587391800000|2020-04-20 14:10:00|100064.8|100039.8|100010.7|99985.7|100080.2|100055.2|99958.8|99933.8|1844
1587392100000|2020-04-20 14:15:00|100010.5|99985.5|100057.5|100032.5|100112.6|100087.6|100010.5|99985.5|1574
1587392400000|2020-04-20 14:20:00|100058.5|100033.5|100027.5|100002.5|100085.5|100060.5|100015|99990|1474
1587392700000|2020-04-20 14:25:00|100027.9|100002.9|100068.6|100043.6|100089.2|100064.2|100009.5|99984.5|1432
1587393000000|2020-04-20 14:30:00|100070.7|100045.7|100073.2|100048.2|100105.3|100080.3|100051.5|100026.5|1628
1587393300000|2020-04-20 14:35:00|100072.9|100047.9|100056.8|100031.8|100104.9|100079.9|100031.4|100006.4|1556
1587393600000|2020-04-20 14:40:00|100051.9|100026.9|100079.4|100054.4|100163.3|100138.3|100036.2|100011.2|1927
1587393900000|2020-04-20 14:45:00|100079.5|100054.5|100074.8|100049.8|100085.2|100060.2|99910|99885|1900
1587394200000|2020-04-20 14:50:00|100076.6|100051.6|100131.9|100106.9|100132|100107|100035|100010|1887
1587394500000|2020-04-20 14:55:00|100129.7|100104.7|100054.5|100029.5|100157.1|100132.1|100049.4|100024.4|2140
1587394800000|2020-04-20 15:00:00|100055.6|100030.6|100048.6|100023.6|100105.2|100075.1|99953.3|99928.3|1983
1587395100000|2020-04-20 15:05:00|100045.1|100020.1|100040|100015|100050.1|100025.1|99942.7|99917.7|1680
1587395400000|2020-04-20 15:10:00|100038.2|100013.2|100103.9|100053.9|100103.9|100053.9|100019.6|99994.6|1736
1587395700000|2020-04-20 15:15:00|100106.7|100056.7|100088.6|100038.6|100119.4|100069.4|100055.1|100005.1|1755
1587396000000|2020-04-20 15:20:00|100087.2|100037.2|100066.8|100016.8|100088.4|100038.4|100047.6|99997.6|1592
1587396300000|2020-04-20 15:25:00|100066.7|100016.7|100128.8|100078.8|100138.7|100088.7|100065.4|100015.4|1618
1587396600000|2020-04-20 15:30:00|100131.8|100081.8|100122|100072|100165.1|100115.1|100119.8|100069.8|1349
1587396900000|2020-04-20 15:35:00|100114.4|100064.4|100065.9|100015.9|100124.3|100074.3|100061.7|100008.4|1197
1587397200000|2020-04-20 15:40:00|100066.5|100016.5|100090.5|100040.5|100100.3|100043.1|100066|100011.5|1100
1587397500000|2020-04-20 15:45:00|100090.4|100040.4|100045.8|99995.8|100207.4|100130.2|100039.2|99976.3|1359
1587397800000|2020-04-20 15:50:00|100044.5|99994.5|100112.5|100062.5|100123.4|100073.4|100042.3|99992.3|1040
1587398100000|2020-04-20 15:55:00|100111.8|100061.8|100153.5|100103.5|100219.9|100139.9|100080.6|100017|1410
1587398400000|2020-04-20 16:00:00|100153.3|100103.3|100080.2|100030.2|100163.9|100113.9|100062.8|100004.5|1494
1587398700000|2020-04-20 16:05:00|100080.5|100030.5|100007.6|99957.6|100093.3|100043.3|100002.8|99952.8|1294
1587399000000|2020-04-20 16:10:00|100008.7|99958.7|99970|99920|100023.1|99966.6|99964.9|99914.9|1549
1587399300000|2020-04-20 16:15:00|99969.4|99919.4|100029.8|99979.8|100032.4|99982.4|99967.8|99907.7|1155
1587399600000|2020-04-20 16:20:00|100028.1|99978.1|100043.1|99993.1|100046|99996|99991.5|99941.5|1621
1587399900000|2020-04-20 16:25:00|100043|99993|100029.5|99979.5|100049.8|99999.8|100011.4|99961.4|1069
1587400200000|2020-04-20 16:30:00|100029.4|99979.4|100014.7|99964.7|100047|99997|100011|99961|1160
1587400500000|2020-04-20 16:35:00|100014.5|99964.5|100051.1|100001.1|100070.5|100010.3|100013.8|99957.8|1753
1587400800000|2020-04-20 16:40:00|100050.7|100000.7|100068.5|100018.5|100091.5|100031.9|100040.7|99983.7|1186
1587401100000|2020-04-20 16:45:00|100068.9|100018.9|100079.3|100029.3|100118.1|100060.4|100058|100008|1206
1587401400000|2020-04-20 16:50:00|100079.2|100029.2|100117.3|100067.3|100127.2|100077.2|100078|100028|1200
1587401700000|2020-04-20 16:55:00|100118.3|100068.3|100104.1|100054.1|100144.2|100084.8|100097.8|100037.7|1439
1587402000000|2020-04-20 17:00:00|100103.9|100053.9|100096.2|100046.2|100128.2|100078.2|100093.9|100034.9|1127
1587402300000|2020-04-20 17:05:00|100098.2|100048.2|100121.9|100071.9|100131.3|100073.7|100088.9|100032.6|1046
1587402600000|2020-04-20 17:10:00|100123|100073|100120.2|100070.2|100127.8|100084.7|100096|100046|1132
1587402900000|2020-04-20 17:15:00|100117.5|100067.5|100123.3|100073.3|100133.1|100083.1|100087.5|100044|1057
1587403200000|2020-04-20 17:20:00|100121.3|100071.3|100087.4|100037.4|100127.1|100079.3|100069.8|100034.4|989
1587403500000|2020-04-20 17:25:00|100086.6|100036.6|100066.7|100041.7|100100.7|100052.3|100057.1|100023.1|1117
1587403800000|2020-04-20 17:30:00|100066.5|100041.5|100106.2|100056.2|100127.6|100091.6|100062.6|100031.2|1036
1587404100000|2020-04-20 17:35:00|100106.1|100056.1|100111.4|100061.4|100121.5|100071.5|100089.7|100045.6|935
1587404400000|2020-04-20 17:40:00|100114.4|100064.4|100104.8|100054.8|100114.4|100064.4|100082.8|100032.8|945
1587404700000|2020-04-20 17:45:00|100103.9|100053.9|100077.8|100027.8|100109.7|100059.7|100072|100022|940
1587405000000|2020-04-20 17:50:00|100077.6|100027.6|100092.4|100042.4|100096.1|100051.2|100056|100016.7|924
1587405300000|2020-04-20 17:55:00|100078.9|100053.9|100058.6|100033.6|100111.5|100070.8|100050.6|100013.8|988
1587405600000|2020-04-20 18:00:00|100058.1|100033.1|100048.9|100023.9|100075.8|100039.1|100029.6|99998.4|1092
1587405900000|2020-04-20 18:05:00|100049.4|100024.4|100079.9|100054.9|100093.3|100059.7|100036.1|100000.7|972
1587406200000|2020-04-20 18:10:00|100082|100057|100093.3|100068.3|100102.6|100072|100077.6|100036.7|900
1587406500000|2020-04-20 18:15:00|100093.2|100068.2|100147.1|100097.1|100147.1|100109.5|100093|100065.7|1228
1587406800000|2020-04-20 18:20:00|100146.9|100096.9|100187.7|100137.7|100196.8|100146.8|100132.3|100083.2|1128
1587407100000|2020-04-20 18:25:00|100187.4|100137.4|100249.4|100199.4|100264.1|100207.3|100187.2|100137.2|1305
1587407400000|2020-04-20 18:30:00|100248.9|100198.9|100210.6|100160.6|100258.8|100200.9|100205.5|100155.5|1244
1587407700000|2020-04-20 18:35:00|100210.4|100160.4|100207.3|100157.3|100225.8|100168|100187.2|100137.2|1431
1587408000000|2020-04-20 18:40:00|100206.3|100156.3|100240.9|100190.9|100245.6|100195.6|100204.5|100154.5|1029
1587408300000|2020-04-20 18:45:00|100241.5|100191.5|100220|100170|100244.7|100194.7|100203.3|100153.3|1142
1587408600000|2020-04-20 18:50:00|100222.1|100172.1|100246.3|100196.3|100255.4|100197.2|100212.9|100162.9|1130
1587408900000|2020-04-20 18:55:00|100247.4|100197.4|100310.2|100260.2|100329.3|100270.4|100238.5|100182|1282
1587409200000|2020-04-20 19:00:00|100310.3|100260.3|100256.4|100185.5|100319.3|100269.3|100252.3|100182.4|1210
1587409500000|2020-04-20 19:05:00|100257.6|100184.9|100269.1|100219.1|100294.5|100237|100253.9|100177.4|969
1587409800000|2020-04-20 19:10:00|100279.7|100208.9|100268.6|100197.3|100281.1|100219.7|100245.5|100182.1|1039
1587410100000|2020-04-20 19:15:00|100269.3|100195.5|100212.9|100162.9|100284.2|100222.7|100203.5|100153.5|1095
1587410400000|2020-04-20 19:20:00|100213.1|100163.1|100224.3|100174.3|100233.9|100195.2|100196|100157.9|968
1587410700000|2020-04-20 19:25:00|100224.8|100174.8|100237.2|100187.2|100246.7|100206.2|100222.2|100173.3|997
1587411000000|2020-04-20 19:30:00|100236|100186|100209.5|100159.5|100255.9|100217|100204.1|100154.1|1098
1587411300000|2020-04-20 19:35:00|100212.1|100162.1|100236.1|100186.1|100258.9|100199.2|100207.4|100150.2|1002
1587411600000|2020-04-20 19:40:00|100246.3|100175.6|100269.2|100219.2|100282.7|100222.3|100233.5|100174.1|1013
1587411900000|2020-04-20 19:45:00|100280|100208.2|100258.1|100208.1|100290.5|100227.7|100242.1|100192.1|1310
1587412200000|2020-04-20 19:50:00|100257.5|100207.5|100263.6|100186.5|100278.7|100208.8|100245.7|100166|1343
1587412500000|2020-04-20 19:55:00|100262.7|100186.6|100347.6|100262.6|100350.8|100267.1|100245.6|100164.5|1718
1587412800000|2020-04-20 20:00:00|100346.8|100260.1|100396.3|100294.6|100426.3|100328.9|100327.2|100243.4|1270
1587413100000|2020-04-20 20:05:00|100395.2|100293.6|100388.9|100293.4|100418.6|100318|100370.3|100286.7|994
1587413400000|2020-04-20 20:10:00|100389.2|100293.8|100377.9|100276.8|100397.6|100303.3|100350|100263.4|544
1587413700000|2020-04-20 20:15:00|100384.5|100275.7|100357.1|100270.8|100386.7|100296.6|100344.9|100255.2|428
1587414000000|2020-04-20 20:20:00|100354.1|100272.7|100355.7|100265|100370.1|100296.2|100332.3|100236.8|364
1587414300000|2020-04-20 20:25:00|100366.6|100264|100348.2|100258.4|100366.6|100285.4|100324.2|100220.3|698
1587414600000|2020-04-20 20:30:00|100343.3|100265|100345.7|100269.3|100356.8|100286|100330.8|100228.8|1059
1587414900000|2020-04-20 20:35:00|100346.9|100267.4|100353.6|100260|100361.9|100268.7|100336.8|100239.9|581
1587415200000|2020-04-20 20:40:00|100352.8|100261|100327.3|100219|100362|100264.1|100298|100212.8|766
1587415500000|2020-04-20 20:45:00|100323.7|100222.5|100341|100233.9|100354.2|100242.6|100315.3|100211.9|626
1587415800000|2020-04-20 20:50:00|100341.2|100235.6|100338.1|100223.1|100355.4|100240.4|100322.5|100214.4|716
1587416100000|2020-04-20 20:55:00|100333.2|100222.7|100297.6|100182.6|100353.6|100238.6|100261.7|100146.7|728
1587416400000|2020-04-20 21:00:00|100302.9|100187.9|100325.1|100210.1|100325.1|100210.1|100298.8|100183.8|49
1587416700000|2020-04-20 21:05:00|100290|100175|100316.3|100201.3|100380.5|100265.5|100257.5|100142.5|174
1587417000000|2020-04-20 21:10:00|100317.7|100202.7|100318.6|100203.6|100348.6|100233.6|100271.7|100156.7|167
1587417300000|2020-04-20 21:15:00|100304.6|100189.6|100290|100175|100355|100240|100267.9|100152.9|95
1587417600000|2020-04-20 21:20:00|100295.7|100180.7|100275.5|100160.5|100359.1|100244.1|100272.4|100157.4|111
1587417900000|2020-04-20 21:25:00|100292.2|100177.2|100317.4|100202.4|100386.5|100271.5|100260.8|100145.8|173
1587418200000|2020-04-20 21:30:00|100317|100202|100304.7|100189.7|100337.3|100222.3|100276.6|100161.6|347
1587418500000|2020-04-20 21:35:00|100305.3|100190.3|100275|100160|100347.6|100232.6|100248.4|100133.4|363
1587418800000|2020-04-20 21:40:00|100276.2|100161.2|100274.3|100159.3|100326.1|100211.1|100248.8|100133.8|300
1587419100000|2020-04-20 21:45:00|100270|100155|100295.1|100180.1|100341.7|100226.7|100239.7|100124.7|464
1587419400000|2020-04-20 21:50:00|100291.2|100176.2|100228.1|100113.1|100310.4|100195.4|100206.8|100091.8|1108
1587419700000|2020-04-20 21:55:00|100228|100113|100280.4|100165.4|100291.1|100176.1|100212.1|100097.1|1113
1587420000000|2020-04-20 22:00:00|100286.3|100171.3|100292|100177|100336.7|100221.7|100263.3|100148.3|1022
1587420300000|2020-04-20 22:05:00|100288.9|100173.9|100318.9|100203.9|100329.8|100214.8|100270.9|100155.9|925
1587420600000|2020-04-20 22:10:00|100315.8|100200.8|100308.2|100193.2|100322.3|100207.3|100275.5|100160.5|591
1587420900000|2020-04-20 22:15:00|100308.4|100193.4|100312|100197|100348.7|100233.7|100289.1|100174.1|613
1587421200000|2020-04-20 22:20:00|100307.7|100192.7|100336.2|100221.2|100360|100245|100291.8|100176.8|704
1587421500000|2020-04-20 22:25:00|100333.7|100218.7|100306.4|100191.4|100346.2|100231.2|100285.3|100170.3|606
1587421800000|2020-04-20 22:30:00|100310.3|100195.3|100308.2|100193.2|100345.3|100230.3|100248.4|100133.4|670
1587422100000|2020-04-20 22:35:00|100317.4|100202.4|100270.1|100155.1|100333.4|100218.4|100249.4|100134.4|762
1587422400000|2020-04-20 22:40:00|100270.2|100155.2|100280.2|100165.2|100303.6|100188.6|100238.3|100123.8|668
1587422700000|2020-04-20 22:45:00|100281.8|100166.8|100273.6|100158.6|100295.3|100180.3|100270.9|100155.9|349
1587423000000|2020-04-20 22:50:00|100273.4|100158.4|100302.7|100187.7|100313.5|100198.5|100271.2|100156.2|554
1587423300000|2020-04-20 22:55:00|100304|100189|100294|100179|100319.3|100204.3|100284.7|100169.7|442
1587423600000|2020-04-20 23:00:00|100295.4|100180.4|100321.4|100206.4|100335.3|100220.3|100275.3|100160.3|690
1587423900000|2020-04-20 23:05:00|100321.7|100206.7|100315.8|100200.8|100323.8|100208.8|100302.2|100187.2|956
1587424200000|2020-04-20 23:10:00|100315.5|100200.5|100313|100198|100320.7|100205.7|100301.9|100186.9|951
1587424500000|2020-04-20 23:15:00|100315.5|100200.5|100314.5|100199.5|100334.8|100219.8|100284.6|100188.3|1094
1587424800000|2020-04-20 23:20:00|100314.3|100199.3|100310|100195|100320.2|100205.2|100301.5|100186.5|821
1587425100000|2020-04-20 23:25:00|100309.3|100194.3|100303.4|100188.4|100321.2|100206.4|100299.1|100184.1|399
1587425400000|2020-04-20 23:30:00|100303.2|100188.2|100312.4|100197.4|100317.6|100202.6|100293.5|100178.5|794
1587425700000|2020-04-20 23:35:00|100305.4|100190.4|100308.2|100193.2|100324.2|100209.2|100296.2|100181.2|954
1587426000000|2020-04-20 23:40:00|100307.1|100192.1|100305.9|100190.9|100318.6|100203.6|100292.8|100182.1|905
1587426300000|2020-04-20 23:45:00|100301.4|100186.4|100302.7|100187.7|100313.8|100198.8|100289.8|100174.8|663
1587426600000|2020-04-20 23:50:00|100301.9|100186.9|100291.9|100176.9|100306.4|100193|100284.1|100169.1|490
1587426900000|2020-04-20 23:55:00|100292.8|100177.8|100309.7|100194.7|100316.3|100201.3|100281.6|100166.6|526
1587427200000|2020-04-21 00:00:00|100310.7|100195.7|100361.4|100246.4|100367.5|100252.5|100304.2|100189.2|798
1587427500000|2020-04-21 00:05:00|100361.2|100246.2|100347.7|100232.7|100372.4|100257.4|100343.3|100228.3|612
1587427800000|2020-04-21 00:10:00|100348.4|100233.4|100362.4|100247.4|100375.1|100260.1|100342.9|100227.9|692
1587428100000|2020-04-21 00:15:00|100362.1|100247.1|100403.1|100288.1|100412.8|100297.8|100362.1|100247.1|1197
1587428400000|2020-04-21 00:20:00|100402.5|100287.5|100399.4|100284.4|100426|100311|100392|100277|832
1587428700000|2020-04-21 00:25:00|100397.9|100282.9|100366.9|100265.3|100409|100294|100343.4|100238.6|1126
1587429000000|2020-04-21 00:30:00|100367.2|100266.4|100359.7|100255.1|100384.2|100274.8|100347.1|100246.6|1352
1587429300000|2020-04-21 00:35:00|100359.4|100254.7|100358.7|100245.8|100372.7|100261.1|100337.4|100239|1037
1587429600000|2020-04-21 00:40:00|100357.1|100244.9|100362.9|100247.9|100387|100272|100336.5|100238.3|991
1587429900000|2020-04-21 00:45:00|100360.5|100245.5|100314.5|100211.9|100371.2|100263|100305.4|100205.1|1153
1587430200000|2020-04-21 00:50:00|100304.4|100215|100314.1|100216.8|100337.9|100230.5|100277.5|100184.2|765
1587430500000|2020-04-21 00:55:00|100313.3|100217.2|100311.5|100222.8|100334|100236.6|100304.9|100204|795
1587430800000|2020-04-21 01:00:00|100311.2|100222.6|100311.6|100222.1|100339.5|100232.7|100293.9|100192.7|1072
1587431100000|2020-04-21 01:05:00|100313.3|100221.3|100349.4|100234.4|100352.1|100237.4|100306.2|100202.3|827
1587431400000|2020-04-21 01:10:00|100349.9|100234.9|100362.1|100260.6|100370.9|100268.3|100344.7|100233.3|1047
1587431700000|2020-04-21 01:15:00|100360.3|100259.7|100315|100218.2|100362.7|100260.3|100312.2|100216.1|895
1587432000000|2020-04-21 01:20:00|100315.1|100218|100307.8|100207.2|100330.9|100226.4|100274.5|100190.1|994
1587432300000|2020-04-21 01:25:00|100307.9|100207.3|100312.1|100214.3|100321.4|100230.3|100302|100205.6|602
1587432600000|2020-04-21 01:30:00|100315.7|100212.2|100319.4|100218|100332.1|100232|100298.8|100198.1|831
1587432900000|2020-04-21 01:35:00|100319|100219.6|100342.3|100232.3|100348.8|100244.7|100306.2|100204.7|706
1587433200000|2020-04-21 01:40:00|100342.6|100232.6|100374.3|100264.3|100378.3|100264.8|100334.8|100228.3|773
1587433500000|2020-04-21 01:45:00|100374|100264|100402.6|100287.6|100407|100292|100361.5|100253.4|834
1587433800000|2020-04-21 01:50:00|100402.2|100287.2|100393.2|100278.2|100405.8|100290.8|100356.5|100250.1|731
1587434100000|2020-04-21 01:55:00|100390.9|100277.6|100424.4|100310.9|100429.9|100317.1|100390.4|100275.6|797
1587434400000|2020-04-21 02:00:00|100421.9|100310.6|100478.7|100363.7|100479.7|100364.7|100411.9|100307.5|1120
1587434700000|2020-04-21 02:05:00|100478.1|100363.1|100497.5|100382.5|100510.5|100395.5|100473.8|100358.8|1027
1587435000000|2020-04-21 02:10:00|100497.4|100382.4|100544.4|100431.1|100564.9|100449.9|100492.1|100377.1|1183
1587435300000|2020-04-21 02:15:00|100543.6|100430.7|100588.8|100478.6|100595.8|100485|100530.6|100417.6|1326
1587435600000|2020-04-21 02:20:00|100588.7|100478.7|100645.5|100532.2|100648.3|100533.3|100578.9|100466.3|1528
1587435900000|2020-04-21 02:25:00|100646.1|100531.2|100607.2|100506.2|100646.1|100534.6|100585.7|100487|1435
1587436200000|2020-04-21 02:30:00|100606|100506.3|100640.6|100525.7|100641.4|100533.6|100598.8|100490.3|1365
1587436500000|2020-04-21 02:35:00|100640.8|100525.8|100613.4|100511.1|100645|100534.4|100612.4|100508|1060
1587436800000|2020-04-21 02:40:00|100613.6|100511.3|100623.2|100523.4|100640.3|100536.6|100606.7|100500.6|1496
1587437100000|2020-04-21 02:45:00|100622.8|100522.9|100565.4|100468.5|100629.4|100525.5|100562.2|100454.9|1412
1587437400000|2020-04-21 02:50:00|100566.4|100470.2|100579.2|100464.2|100580.8|100470.2|100520.7|100405.7|1436
1587437700000|2020-04-21 02:55:00|100579.3|100464.3|100572.4|100481.7|100589|100493.4|100539.2|100424.2|1604
1587438000000|2020-04-21 03:00:00|100570.6|100480.7|100571.5|100478.8|100589.9|100496.6|100553.6|100465.2|1953
1587438300000|2020-04-21 03:05:00|100569.8|100476.7|100559.2|100465.9|100584.6|100510.4|100544.5|100449.1|1473
1587438600000|2020-04-21 03:10:00|100559.6|100465.6|100548.6|100453.5|100572.1|100474.7|100547.8|100434.8|1329
1587438900000|2020-04-21 03:15:00|100551.5|100450.7|100556.7|100476.4|100578.4|100486.6|100546.1|100449.6|996
1587439200000|2020-04-21 03:20:00|100560|100471.3|100632.1|100538.5|100654.1|100551.3|100552.1|100467.7|997
1587439500000|2020-04-21 03:25:00|100630.8|100539|100612|100497|100641.6|100545.5|100593.5|100488.1|1477
1587439800000|2020-04-21 03:30:00|100612.1|100497.1|100606.2|100508.9|100622|100518.9|100592.4|100488|1584
1587440100000|2020-04-21 03:35:00|100604.2|100509.7|100572.4|100457.4|100610.3|100514.7|100533.6|100437.6|1335
1587440400000|2020-04-21 03:40:00|100571.8|100456.8|100571.3|100488.5|100593.4|100489.3|100560.3|100445.3|1129
1587440700000|2020-04-21 03:45:00|100571.4|100488.6|100569.5|100454.5|100588.9|100495.9|100536.8|100433.4|986
1587441000000|2020-04-21 03:50:00|100570.1|100455.1|100560.4|100445.4|100575.6|100460.6|100550.2|100440.4|933
1587441300000|2020-04-21 03:55:00|100560.8|100445.8|100533.3|100448.1|100564.1|100457.5|100514.8|100408.4|898
1587441600000|2020-04-21 04:00:00|100534.2|100443.8|100533.8|100459.1|100558.4|100469.5|100515.1|100439.5|822
1587441900000|2020-04-21 04:05:00|100546.8|100453.5|100563.9|100462.9|100576|100477.1|100531.3|100429.2|675
1587442200000|2020-04-21 04:10:00|100563|100462.2|100534.9|100433.3|100570.1|100469.7|100523.6|100421|677
1587442500000|2020-04-21 04:15:00|100532.5|100435|100548.5|100459.3|100566.8|100470.1|100517.4|100420.9|828
1587442800000|2020-04-21 04:20:00|100558.6|100458.6|100536.7|100437.7|100569.9|100474.8|100520.2|100417.4|739
1587443100000|2020-04-21 04:25:00|100530.3|100438.4|100517.8|100426|100555.5|100459.5|100513.8|100415.8|722
1587443400000|2020-04-21 04:30:00|100521.6|100425.3|100560.9|100459|100610.4|100502.9|100517.6|100423.4|806
1587443700000|2020-04-21 04:35:00|100559.3|100463.7|100529.1|100430.5|100567.8|100470.2|100516.9|100424.1|749
1587444000000|2020-04-21 04:40:00|100520.6|100429.5|100555.8|100484.6|100573.9|100496.9|100509.1|100417.5|728
1587444300000|2020-04-21 04:45:00|100556.9|100482.2|100543.2|100441.3|100601.7|100515.3|100538.9|100433.9|789
1587444600000|2020-04-21 04:50:00|100541.6|100439.4|100555.6|100473.7|100583.4|100500|100536.6|100434.7|553
1587444900000|2020-04-21 04:55:00|100551.2|100476.1|100573.1|100478.3|100590.5|100489.4|100535.4|100460|678
1587445200000|2020-04-21 05:00:00|100578.2|100477.9|100595.7|100492.1|100645.5|100573.4|100575.2|100473.9|875
1587445500000|2020-04-21 05:05:00|100596|100491.9|100646.3|100560.9|100668.3|100598|100590.7|100485.5|1022
1587445800000|2020-04-21 05:10:00|100647.1|100562|100652.3|100582.1|100668.4|100599.2|100627.1|100552.4|910
1587446100000|2020-04-21 05:15:00|100659|100582|100594.9|100544.9|100659|100594.1|100594.8|100535.9|942
1587446400000|2020-04-21 05:20:00|100595.2|100545.2|100606.4|100517.7|100620.3|100554.3|100579.2|100497.4|1073
1587446700000|2020-04-21 05:25:00|100603.7|100520.6|100628.6|100544.6|100643|100582.5|100576.7|100488.9|1098
1587447000000|2020-04-21 05:30:00|100628.7|100544.5|100595.8|100507.8|100637.4|100555.3|100591.5|100498.6|1075
1587447300000|2020-04-21 05:35:00|100595.9|100506|100551.7|100474.2|100597|100516|100548.1|100460.1|1226
1587447600000|2020-04-21 05:40:00|100553.2|100471.5|100564.2|100466.5|100571.2|100499.6|100547.7|100454.8|1128
1587447900000|2020-04-21 05:45:00|100564.6|100464.5|100545.1|100469.4|100568.4|100498.8|100529.9|100455.5|969
1587448200000|2020-04-21 05:50:00|100546.1|100470|100506|100434.7|100549.5|100487|100495|100424.5|846
1587448500000|2020-04-21 05:55:00|100507.1|100436|100547.5|100437.5|100582.4|100505.7|100494.4|100428.3|1016
1587448800000|2020-04-21 06:00:00|100547|100439.4|100506.5|100456.5|100547|100459.3|100463.9|100388.5|1520
1587449100000|2020-04-21 06:05:00|100505.9|100455.9|100588.5|100538.5|100603.6|100567.2|100501.5|100442|1615
1587449400000|2020-04-21 06:10:00|100588.7|100538.7|100558.5|100508.5|100593.5|100542.1|100537.6|100495.7|1246
1587449700000|2020-04-21 06:15:00|100558.4|100508.4|100539.3|100489.3|100568.4|100527.2|100523.1|100486|1344
1587450000000|2020-04-21 06:20:00|100538.8|100488.8|100493.7|100443.7|100551.6|100501.6|100487.6|100437.6|1587
1587450300000|2020-04-21 06:25:00|100493.9|100443.9|100509.3|100459.3|100516.9|100466.9|100479.3|100429.3|1459
1587450600000|2020-04-21 06:30:00|100511|100461|100431.7|100381.7|100512|100462|100386.4|100336.4|1444
1587450900000|2020-04-21 06:35:00|100431.8|100381.8|100498.6|100448.6|100525.6|100464.8|100421.8|100371.8|1674
1587451200000|2020-04-21 06:40:00|100496.7|100446.7|100493.3|100443.3|100504.3|100453.8|100471.5|100420.6|1731
1587451500000|2020-04-21 06:45:00|100493.4|100443.4|100513.7|100463.7|100536.2|100480.8|100465.1|100415.1|1427
1587451800000|2020-04-21 06:50:00|100512.7|100462.7|100502.3|100452.3|100524.9|100474.9|100461.6|100411.6|1713
1587452100000|2020-04-21 06:55:00|100503.4|100453.4|100468.2|100418.2|100504.3|100454.3|100435.7|100385.7|1733
1587452400000|2020-04-21 07:00:00|100468.3|100418.3|100517.1|100467.1|100522.8|100472.8|100396.4|100346.4|1866
1587452700000|2020-04-21 07:05:00|100517|100467|100485.1|100435.1|100519.5|100469.5|100440.7|100390.7|1701
1587453000000|2020-04-21 07:10:00|100483.9|100433.9|100526.6|100476.6|100555.6|100510|100472.7|100422.7|1487
1587453300000|2020-04-21 07:15:00|100524.6|100474.6|100489.7|100439.7|100535.9|100485.9|100445.1|100395.1|1825
1587453600000|2020-04-21 07:20:00|100487.8|100437.8|100456.3|100406.3|100509.7|100459.7|100442.7|100392.7|1626
1587453900000|2020-04-21 07:25:00|100456.1|100406.1|100481|100370.6|100497.2|100426.9|100444.4|100364.4|1470
1587454200000|2020-04-21 07:30:00|100500.3|100393.9|100517.9|100467.9|100620.8|100517.1|100359.4|100274.8|1783
1587454500000|2020-04-21 07:35:00|100516.1|100466.1|100560.1|100510.1|100573.5|100523.5|100508.7|100458.7|1523
1587454800000|2020-04-21 07:40:00|100560.2|100510.2|100544.8|100494.8|100585.6|100546.5|100497.6|100447.6|1616
1587455100000|2020-04-21 07:45:00|100545.8|100495.8|100559.4|100509.4|100624.8|100574.8|100509.1|100459.1|1671
1587455400000|2020-04-21 07:50:00|100558.7|100508.7|100597.9|100547.9|100601.9|100568.1|100530.8|100488.5|1538
1587455700000|2020-04-21 07:55:00|100598.4|100548.4|100675.6|100625.6|100720.8|100688.6|100547.5|100521.6|1838
1587456000000|2020-04-21 08:00:00|100674.4|100624.4|100688.6|100638.6|100790|100757.4|100674.4|100624.4|1785
1587456300000|2020-04-21 08:05:00|100686.1|100636.1|100676.6|100651.6|100701|100676|100626.2|100580.1|1559
1587456600000|2020-04-21 08:10:00|100676.9|100651.9|100677.9|100652.9|100728.6|100678.6|100641.5|100616.5|1638
1587456900000|2020-04-21 08:15:00|100676.5|100651.5|100657.4|100607.4|100678.5|100651.5|100629.8|100592.3|1556
1587457200000|2020-04-21 08:20:00|100657.7|100607.7|100605.4|100580.4|100673.4|100638.5|100602.8|100577.8|1531
1587457500000|2020-04-21 08:25:00|100605.2|100580.2|100543.7|100518.7|100668.9|100631.1|100530.5|100498.6|1659
1587457800000|2020-04-21 08:30:00|100543.9|100518.9|100507.9|100482.9|100567|100530.4|100489.8|100457.7|1682
1587458100000|2020-04-21 08:35:00|100510.8|100485.8|100504.3|100479.3|100517.5|100492.5|100480.9|100455|1657
1587458400000|2020-04-21 08:40:00|100502.9|100477.9|100520.8|100495.8|100545.2|100506.1|100480.9|100455.9|1581
1587458700000|2020-04-21 08:45:00|100521|100496|100422.1|100372.1|100548.3|100523.3|100368|100343|1731
1587459000000|2020-04-21 08:50:00|100423|100373|100468.5|100443.5|100503.5|100453.5|100414.4|100371.3|1370
1587459300000|2020-04-21 08:55:00|100466.8|100441.8|100470.9|100420.9|100502.3|100457.9|100451.8|100401.8|1452
1587459600000|2020-04-21 09:00:00|100468.8|100418.8|100448.5|100423.5|100482|100428.8|100401.1|100351.1|1591
1587459900000|2020-04-21 09:05:00|100448.1|100423.1|100517.6|100467.6|100528.6|100487.3|100425.7|100386.1|1703
1587460200000|2020-04-21 09:10:00|100517.7|100467.7|100580.1|100555.1|100582.4|100557.4|100469|100435|1985
1587460500000|2020-04-21 09:15:00|100580.3|100555.3|100623.8|100573.8|100629.5|100592.6|100564.7|100524.9|2083
1587460800000|2020-04-21 09:20:00|100624.3|100574.3|100644.5|100619.5|100666.1|100626.4|100582|100557|1897
1587461100000|2020-04-21 09:25:00|100644.8|100619.8|100698.8|100648.8|100871.5|100812.1|100644.1|100603.4|1988
1587461400000|2020-04-21 09:30:00|100698.7|100648.7|100666.8|100616.8|100713.4|100665.4|100607.3|100557.3|1964
1587461700000|2020-04-21 09:35:00|100666|100616|100711|100661|100733.2|100695.7|100604.5|100554.5|2036
1587462000000|2020-04-21 09:40:00|100709.7|100659.7|100796.4|100746.4|100807.3|100757.3|100673.8|100629|1820
1587462300000|2020-04-21 09:45:00|100796.6|100746.6|100787.5|100737.5|100840.4|100780.7|100759.8|100709.8|1855
1587462600000|2020-04-21 09:50:00|100787.4|100737.4|100729.5|100679.5|100828.9|100778.9|100728.4|100678.4|2039
1587462900000|2020-04-21 09:55:00|100726.5|100676.5|100807.6|100757.6|100839.7|100789.7|100719.5|100669.5|1872
1587463200000|2020-04-21 10:00:00|100807.1|100757.1|100812.3|100762.3|100824|100779.6|100778|100728|1986
1587463500000|2020-04-21 10:05:00|100812.5|100762.5|100831.6|100781.6|100912.3|100862.3|100801.6|100751.6|2080
1587463800000|2020-04-21 10:10:00|100830.8|100780.8|100800|100750|100871.4|100821.4|100789.3|100739.3|1811
1587464100000|2020-04-21 10:15:00|100799.8|100749.8|100916.7|100891.7|100934.3|100898|100772.5|100731.2|1743
1587464400000|2020-04-21 10:20:00|100928.1|100878.1|101001.2|100951.2|101013.2|100963.2|100914.3|100866.2|1843
1587464700000|2020-04-21 10:25:00|101001.1|100951.1|100899.5|100849.5|101001.1|100951.1|100802.7|100752.7|1783
1587465000000|2020-04-21 10:30:00|100899.7|100849.7|100893.4|100843.4|100906.3|100856.3|100818.6|100781.5|1717
1587465300000|2020-04-21 10:35:00|100892.2|100842.2|100787.8|100737.8|100892.5|100842.5|100756.5|100715.8|1769
1587465600000|2020-04-21 10:40:00|100787.2|100737.2|100858.7|100808.7|100863.1|100813.1|100729.3|100685.7|1871
1587465900000|2020-04-21 10:45:00|100857.6|100807.6|100894.8|100844.8|100894.8|100849.3|100793.6|100743.6|1649
1587466200000|2020-04-21 10:50:00|100897.7|100847.7|100874.2|100824.2|100913.3|100863.3|100841.7|100791.7|1602
1587466500000|2020-04-21 10:55:00|100873.6|100823.6|100853.7|100803.7|100903.2|100865.4|100797.4|100747.4|1706
1587466800000|2020-04-21 11:00:00|100854.8|100804.8|100878.5|100853.5|100914|100875.4|100840.3|100804.5|1698
1587467100000|2020-04-21 11:05:00|100878.9|100853.9|100904.5|100879.5|100918.9|100893.9|100850.6|100825.6|1433
1587467400000|2020-04-21 11:10:00|100903.9|100878.9|100905.1|100880.1|100953.2|100915.3|100881.4|100856.4|1705
1587467700000|2020-04-21 11:15:00|100904.9|100879.9|100934.7|100909.7|100962|100936.9|100886.1|100861.1|1642
1587468000000|2020-04-21 11:20:00|100932.6|100907.6|100977.4|100952.4|101011.5|100971.2|100932.6|100906.1|1637
1587468300000|2020-04-21 11:25:00|100977.1|100952.1|101004.1|100979.1|101023.4|100998.4|100969.7|100935.8|1398
1587468600000|2020-04-21 11:30:00|101004.4|100979.4|101073.2|101048.2|101088.1|101048.3|100970|100945|1466
1587468900000|2020-04-21 11:35:00|101074.1|101049.1|101118.4|101093.4|101135.2|101095|101067.6|101038.9|1738
1587469200000|2020-04-21 11:40:00|101116.5|101091.5|101092.8|101067.8|101128.9|101103.9|101044.1|101019.1|1439
1587469500000|2020-04-21 11:45:00|101090.9|101065.9|101136.8|101111.8|101147.8|101113.9|101074.1|101039.2|1454
1587469800000|2020-04-21 11:50:00|101137.1|101112.1|101023.7|100973.7|101172.7|101142.2|101018.8|100968.8|1641
1587470100000|2020-04-21 11:55:00|101023.9|100973.9|101048.4|100998.4|101101.6|101051.6|100997.6|100947.6|1578
1587470400000|2020-04-21 12:00:00|101049.4|100999.4|101114.4|101064.4|101147.4|101097.4|101034.5|100984.5|1628
1587470700000|2020-04-21 12:05:00|101114.3|101064.3|101091.2|101041.2|101117.3|101067.3|100987.4|100954.5|1661
1587471000000|2020-04-21 12:10:00|101092.2|101042.2|101113.8|101063.8|101143.3|101093.3|101074.4|101024.4|1549
1587471300000|2020-04-21 12:15:00|101114.2|101064.2|101120.9|101095.9|101137.7|101099.5|101088.7|101038.7|1569
1587471600000|2020-04-21 12:20:00|101121.5|101096.5|101155.2|101105.2|101207.2|101166.1|101115.4|101065.4|1632
1587471900000|2020-04-21 12:25:00|101154.9|101104.9|101044.8|100994.8|101163.2|101113.2|101044.5|100994.5|1411
1587472200000|2020-04-21 12:30:00|101044.3|100994.3|101149.3|101099.3|101187.9|101137.9|101042.6|100992.6|1669
1587472500000|2020-04-21 12:35:00|101148.8|101098.8|101208.1|101158.1|101219.5|101175.3|101099.3|101064.3|1517
1587472800000|2020-04-21 12:40:00|101207.8|101157.8|101216.1|101191.1|101246.9|101211.6|101190.8|101149.4|1627
1587473100000|2020-04-21 12:45:00|101215.7|101190.7|101160.8|101135.8|101229.6|101192.5|101155.8|101116|1618
1587473400000|2020-04-21 12:50:00|101161|101136|101247.6|101197.6|101263.3|101219.8|101141.4|101095.6|1941
1587473700000|2020-04-21 12:55:00|101248|101198|101250|101225|101305.2|101266.9|101233.6|101197.2|1793
1587474000000|2020-04-21 13:00:00|101250.9|101225.9|101357.3|101307.3|101374.7|101341.4|101247.5|101211.4|1938
1587474300000|2020-04-21 13:05:00|101357.1|101307.1|101333.5|101283.5|101364.3|101329.3|101292.9|101249.1|1999
1587474600000|2020-04-21 13:10:00|101334.3|101284.3|101311.7|101261.7|101381.5|101342.1|101295.6|101261.1|1913
1587474900000|2020-04-21 13:15:00|101311|101261|101297.6|101247.6|101350.1|101303.8|101270.4|101220.4|1878
1587475200000|2020-04-21 13:20:00|101297.7|101247.7|101276.6|101251.6|101315.7|101265.7|101256.3|101211.8|1717
1587475500000|2020-04-21 13:25:00|101289.5|101239.5|101322.5|101297.5|101329.9|101304.9|101270.8|101234.4|1633
1587475800000|2020-04-21 13:30:00|101322.1|101297.1|101282|101257|101334.8|101306.1|101253.9|101217.4|1816
1587476100000|2020-04-21 13:35:00|101283|101258|101235.1|101185.1|101297.6|101267.7|101201.2|101168|1850
1587476400000|2020-04-21 13:40:00|101236.5|101186.5|101155.1|101105.1|101243.2|101216.4|101120.8|101070.8|1978
1587476700000|2020-04-21 13:45:00|101155.3|101105.3|100838.2|100788.2|101156.4|101123|100806.5|100756.5|2075
1587477000000|2020-04-21 13:50:00|100841.2|100791.2|100750.1|100700.1|100859.1|100809.1|100694.6|100644.6|2146
1587477300000|2020-04-21 13:55:00|100751|100701|100675|100591|100819.9|100752.1|100618.4|100565.5|2005
1587477600000|2020-04-21 14:00:00|100676.3|100590.2|100813.4|100763.4|100831.7|100779.6|100638.1|100566.9|1989
1587477900000|2020-04-21 14:05:00|100813.3|100763.3|100876.6|100826.6|100941.1|100891.1|100808.8|100758.8|1959
1587478200000|2020-04-21 14:10:00|100874.7|100824.7|100874.8|100824.8|100893.2|100849.4|100838.6|100788.6|1924
1587478500000|2020-04-21 14:15:00|100876.1|100826.1|100808.5|100758.5|100879.8|100829.8|100803.6|100747.3|1741
1587478800000|2020-04-21 14:20:00|100807.9|100757.9|100700.1|100650.1|100824.7|100774.7|100677.8|100631.5|2014
1587479100000|2020-04-21 14:25:00|100700.7|100650.7|100807.7|100782.7|100853.1|100803.4|100668.6|100618.6|1949
1587479400000|2020-04-21 14:30:00|100807.8|100782.8|100818.3|100768.3|100860.5|100810.5|100770.9|100720.9|1917
1587479700000|2020-04-21 14:35:00|100818.2|100768.2|100838.9|100788.9|100876.6|100826.6|100764|100714|1844
1587480000000|2020-04-21 14:40:00|100839.4|100789.4|101059.6|101009.6|101067.5|101017.5|100819.5|100769.5|1965
1587480300000|2020-04-21 14:45:00|101059.3|101009.3|101023|100973|101062.8|101012.8|100968|100918|1838
1587480600000|2020-04-21 14:50:00|101022.8|100972.8|101094.6|101044.6|101096|101046|100994.6|100944.6|1854
1587480900000|2020-04-21 14:55:00|101090.8|101040.8|101069.8|101044.8|101143.8|101106.8|100967.9|100942.9|2049
1587481200000|2020-04-21 15:00:00|101069.4|101044.4|101017.3|100967.3|101088.9|101055.8|100968.7|100933.8|2031
1587481500000|2020-04-21 15:05:00|101016.5|100966.5|101020.1|100970.1|101032.9|100982.9|100975.4|100925.4|2010
1587481800000|2020-04-21 15:10:00|101020.7|100970.7|101033.3|100983.3|101041.4|101005.1|100994.6|100957.2|1932
1587482100000|2020-04-21 15:15:00|101033.4|100983.4|100960.9|100910.9|101033.6|100988.5|100926.1|100876.1|1854
1587482400000|2020-04-21 15:20:00|100960.2|100910.2|100987.6|100937.6|100997.6|100947.6|100877.9|100827.9|1938
1587482700000|2020-04-21 15:25:00|100985.6|100935.6|101046.4|100996.4|101051|101001|100982.7|100932.7|1851
1587483000000|2020-04-21 15:30:00|101043.3|100993.3|101012.7|100962.7|101047|100997|100986.6|100936.6|1342
1587483300000|2020-04-21 15:35:00|101012.1|100962.1|101061.7|101011.7|101077.6|101027.6|100997.2|100947.2|1314
1587483600000|2020-04-21 15:40:00|101062.1|101012.1|101023.6|100973.6|101073.4|101023.4|101016.3|100969.3|1303
1587483900000|2020-04-21 15:45:00|101024.2|100974.2|100984.3|100934.3|101041.6|100991.6|100971.8|100921.8|1284
1587484200000|2020-04-21 15:50:00|100984.7|100934.7|101054.9|101029.9|101059.3|101029.9|100968.4|100923|1129
1587484500000|2020-04-21 15:55:00|101052.4|101027.4|101079.8|101054.8|101094.7|101065.2|101021.3|100985.8|1343
1587484800000|2020-04-21 16:00:00|101081|101056|101064.1|101014.1|101094.6|101056.1|101054|101006.7|1395
1587485100000|2020-04-21 16:05:00|101064.6|101014.6|101071.8|101021.8|101087.5|101037.5|101055.6|101005.6|1431
1587485400000|2020-04-21 16:10:00|101071.6|101021.6|101081.6|101031.6|101096.4|101057.8|101010.5|100962.5|1514
1587485700000|2020-04-21 16:15:00|101082.3|101032.3|101023.9|100998.9|101085.5|101045.3|101023.3|100986.5|1051
1587486000000|2020-04-21 16:20:00|101023.8|100998.8|101053.5|101028.5|101071.9|101046.9|101023.5|100998.5|1131
1587486300000|2020-04-21 16:25:00|101053.8|101028.8|101129.2|101104.2|101161.2|101120.2|101024.4|100993.8|1433
1587486600000|2020-04-21 16:30:00|101129.4|101104.4|101111.7|101086.7|101151.1|101117.3|101087.4|101047.8|1294
1587486900000|2020-04-21 16:35:00|101113.5|101088.5|101157.1|101107.1|101161.1|101122.1|101097.7|101057.9|1383
1587487200000|2020-04-21 16:40:00|101157.4|101107.4|101142.4|101092.4|101160.3|101121.5|101102|101062.6|1290
1587487500000|2020-04-21 16:45:00|101141.8|101091.8|101173.8|101123.8|101195.9|101156.8|101131.7|101090.8|1546
1587487800000|2020-04-21 16:50:00|101176|101126|101173.3|101123.3|101186.6|101136.6|101088.7|101051.4|1644
1587488100000|2020-04-21 16:55:00|101172.6|101122.6|101166.5|101116.5|101185.3|101135.3|101145.2|101095.2|1747
1587488400000|2020-04-21 17:00:00|101169|101119|101136.2|101111.2|101186|101147.9|101128.6|101094.3|1367
1587488700000|2020-04-21 17:05:00|101136.1|101111.1|101137.4|101087.4|101164.6|101125.9|101101.2|101060.3|1275
1587489000000|2020-04-21 17:10:00|101137.8|101087.8|101151.9|101101.9|101152|101123.6|101105.1|101061.6|1181
1587489300000|2020-04-21 17:15:00|101151.6|101101.6|101158|101108|101168.3|101118.3|101134.1|101084.1|1320
1587489600000|2020-04-21 17:20:00|101158.6|101108.6|101140.8|101115.8|101190.7|101150.6|101135.8|101108.6|1180
1587489900000|2020-04-21 17:25:00|101140.7|101115.7|101182|101132|101189.8|101157.9|101139.9|101107|1150
1587490200000|2020-04-21 17:30:00|101181.8|101131.8|101151.9|101126.9|101182.1|101150.2|101146.2|101111.7|1162
1587490500000|2020-04-21 17:35:00|101152.6|101127.6|101148.2|101098.2|101181.7|101144.5|101123.8|101083.8|1289
1587490800000|2020-04-21 17:40:00|101148.6|101098.6|101150.3|101100.3|101174.6|101125.5|101144.8|101094.8|1139
1587491100000|2020-04-21 17:45:00|101149.2|101099.2|101203.1|101153.1|101203.6|101153.6|101140.5|101090.5|1375
1587491400000|2020-04-21 17:50:00|101203.4|101153.4|101171.3|101121.3|101204.5|101154.8|101168.5|101118.5|1352
1587491700000|2020-04-21 17:55:00|101172.4|101122.4|101133.3|101108.3|101177.5|101137.7|101128.3|101089.7|1364
1587492000000|2020-04-21 18:00:00|101133.5|101108.5|101110.5|101060.5|101191.1|101153.4|101104.5|101051.1|1796
1587492300000|2020-04-21 18:05:00|101110.1|101060.1|101065.5|101015.5|101115.2|101065.2|101049.4|100999.4|1398
1587492600000|2020-04-21 18:10:00|101065.8|101015.8|101040.3|100990.3|101073.4|101018.2|101011.3|100957.3|1490
1587492900000|2020-04-21 18:15:00|101040.6|100990.6|101033.7|100983.7|101085.2|101023.7|101024|100974|1533
1587493200000|2020-04-21 18:20:00|101034.7|100984.7|100925.4|100875.4|101037.8|100987.8|100919.6|100869.6|1446
1587493500000|2020-04-21 18:25:00|100924.9|100874.9|100921.2|100871.2|100946.6|100896.6|100904.8|100856.7|1298
1587493800000|2020-04-21 18:30:00|100920.7|100870.7|100963.9|100913.9|100968.3|100919.7|100914.6|100864.6|1144
1587494100000|2020-04-21 18:35:00|100964.1|100914.1|100975.2|100925.2|100993.5|100943.5|100953.2|100895.6|1371
1587494400000|2020-04-21 18:40:00|100976.1|100926.1|100960.7|100910.7|100993.7|100943.7|100957.9|100904.9|1212
1587494700000|2020-04-21 18:45:00|100963.1|100913.1|100979.3|100929.3|100985.6|100935.6|100957.5|100907.5|1168
1587495000000|2020-04-21 18:50:00|100979.4|100929.4|101029.8|100979.8|101043.2|100985|100978|100928|1208
1587495300000|2020-04-21 18:55:00|101030.6|100980.6|101012.1|100962.1|101058.9|100998.9|100986.2|100933.1|1683
1587495600000|2020-04-21 19:00:00|101012.2|100962.2|100950.4|100900.4|101025.7|100969.5|100950.4|100900.4|1092
1587495900000|2020-04-21 19:05:00|100950.2|100900.2|100984.7|100934.7|100993.2|100950.1|100940.8|100890.8|1077
1587496200000|2020-04-21 19:10:00|100984.2|100934.2|100979.5|100929.5|101005.1|100965.4|100963.7|100926|957
1587496500000|2020-04-21 19:15:00|100979.6|100929.6|100977.1|100927.1|100990.2|100929.6|100928.2|100878.2|1081
1587496800000|2020-04-21 19:20:00|100976.4|100926.4|100994.8|100944.8|101024.4|100962.5|100958.3|100895.3|1394
1587497100000|2020-04-21 19:25:00|100994.7|100944.7|100995.5|100945.5|101019.3|100969.3|100987.6|100929.2|1452
1587497400000|2020-04-21 19:30:00|100994.9|100944.9|100945.4|100895.4|101004.4|100954.4|100943.7|100887.6|1259
1587497700000|2020-04-21 19:35:00|100945.6|100895.6|100911|100828.4|100955.2|100896.9|100888.7|100827|1543
1587498000000|2020-04-21 19:40:00|100908.9|100829.6|100977.7|100927.7|100993.2|100934.3|100901.5|100823.2|1611
1587498300000|2020-04-21 19:45:00|100978|100928|100956.5|100906.5|100990|100931.1|100952.7|100899.5|1122
1587498600000|2020-04-21 19:50:00|100957.1|100907.1|100971.3|100921.3|100980.9|100925.7|100949.1|100894|1240
1587498900000|2020-04-21 19:55:00|100971.7|100921.7|100940.3|100890.3|100975|100921.9|100898.4|100839.5|1665
1587499200000|2020-04-21 20:00:00|100940|100890|100995.5|100890.4|100995.5|100919.2|100930|100865.3|1459
1587499500000|2020-04-21 20:05:00|100994|100888.7|100992.5|100908.1|101021.5|100928.4|100973.3|100883.7|850
1587499800000|2020-04-21 20:10:00|100996|100908|100996.3|100909.7|101012.8|100934.6|100978.6|100890|919
1587500100000|2020-04-21 20:15:00|100991.5|100909|100999.6|100907.7|101012.6|100928.5|100982.4|100886.6|771
1587500400000|2020-04-21 20:20:00|101000.3|100919.6|100996.1|100912.8|101003.8|100925|100970.2|100890.7|1074
1587500700000|2020-04-21 20:25:00|100995.9|100912.4|100991.7|100901.1|101002.5|100916.7|100979|100888|1317
1587501000000|2020-04-21 20:30:00|100992.2|100900.6|101010|100924.1|101012.7|100931.5|100972.9|100893|1220
1587501300000|2020-04-21 20:35:00|101011.3|100921.8|101017.2|100933.6|101027.3|100957.7|100995|100913.1|933
1587501600000|2020-04-21 20:40:00|101016.6|100930.5|101010.4|100913.5|101022|100933.9|101002.1|100900.8|845
1587501900000|2020-04-21 20:45:00|101017|100914|101020.7|100919.9|101028.5|100922|101002.7|100894.2|1071
1587502200000|2020-04-21 20:50:00|101021.8|100920.1|101046.3|100944.5|101049.2|100959.5|101009.5|100910.3|1037
1587502500000|2020-04-21 20:55:00|101040.8|100946.7|101034.7|100934.9|101076.7|100968.6|101027.8|100921.2|1039
1587502800000|2020-04-21 21:00:00|101035.2|100934.6|101035.5|100920.5|101053|100938|101000.1|100885.1|115
1587503100000|2020-04-21 21:05:00|101026.9|100911.9|101008.5|100893.5|101071.6|100956.6|100980.5|100865.5|195
1587503400000|2020-04-21 21:10:00|101006.1|100891.1|101005.3|100890.3|101026.1|100911.1|100987.5|100872.5|206
1587503700000|2020-04-21 21:15:00|101003.9|100888.9|101029.4|100914.4|101044.5|100929.5|100982.4|100867.4|583
1587504000000|2020-04-21 21:20:00|101027.1|100912.1|101007.6|100892.6|101033.1|100918.1|100987.1|100872.1|240
1587504300000|2020-04-21 21:25:00|101011.1|100896.1|101020.6|100905.6|101025|100910|100992.9|100877.9|212
1587504600000|2020-04-21 21:30:00|101023.1|100908.1|100942.1|100827.1|101028.5|100913.5|100942.1|100827.1|332
1587504900000|2020-04-21 21:35:00|100952.5|100837.5|100952.6|100837.6|100974.3|100859.3|100932.4|100817.4|230
1587505200000|2020-04-21 21:40:00|100954.1|100839.1|100952.4|100837.4|100982.2|100867.2|100935.2|100820.2|276
1587505500000|2020-04-21 21:45:00|100953.2|100838.2|100938.7|100823.7|100980.5|100865.5|100938.6|100823.6|330
1587505800000|2020-04-21 21:50:00|100940.8|100825.8|100962.6|100847.6|100990.1|100875.1|100927.1|100812.1|361
1587506100000|2020-04-21 21:55:00|100961.6|100846.6|100976.2|100861.2|100979.1|100864.1|100951.6|100836.6|339
1587506400000|2020-04-21 22:00:00|100975.2|100860.2|100982.2|100867.2|101013.1|100898.1|100954|100839|1152
1587506700000|2020-04-21 22:05:00|100981.2|100866.2|100967.4|100852.4|100997.2|100882.2|100960.9|100845.9|2073
1587507000000|2020-04-21 22:10:00|100969.7|100854.7|100962.5|100847.5|101002.8|100887.8|100941|100826|1296
1587507300000|2020-04-21 22:15:00|100962.1|100847.1|100978|100863|100986.7|100871.7|100954.4|100839.4|632
1587507600000|2020-04-21 22:20:00|100979.7|100864.7|100974.8|100859.8|100994|100879|100945|100830|596
1587507900000|2020-04-21 22:25:00|100977.2|100862.2|100990.6|100875.6|101010.1|100895.1|100970.4|100855.4|680
1587508200000|2020-04-21 22:30:00|100990.8|100875.8|101026.3|100911.3|101026.3|100911.3|100962.4|100847.4|762
1587508500000|2020-04-21 22:35:00|101024.2|100909.2|100995.2|100880.2|101031|100916|100993.1|100878.1|979
1587508800000|2020-04-21 22:40:00|100995.8|100880.8|100983.5|100868.5|101005.5|100890.5|100967.7|100852.7|1654
1587509100000|2020-04-21 22:45:00|100982|100867|101080.9|100965.9|101083.2|100968.2|100965.9|100850.9|1766
1587509400000|2020-04-21 22:50:00|101069.9|100954.9|101073.9|100979.2|101086.9|100988.2|101047.1|100932.1|562
1587509700000|2020-04-21 22:55:00|101074.9|100981.6|101078.4|100963.4|101101.2|100989.9|101058.4|100955.8|450
1587510000000|2020-04-21 23:00:00|101088|100977.4|101052.2|100937.2|101090.4|100981.6|101044.4|100931.2|587
1587510300000|2020-04-21 23:05:00|101052.4|100937.4|101064.4|100961.6|101078.7|100997.2|101047.2|100937.4|504
1587510600000|2020-04-21 23:10:00|101063.3|100960.6|101061.3|100978.3|101078.7|100987.6|101037.4|100936.4|436
1587510900000|2020-04-21 23:15:00|101062.2|100976|101056.9|100963.6|101074.3|100994.8|101041|100948.6|452
1587511200000|2020-04-21 23:20:00|101055.2|100965.9|101065.9|100976.2|101091.5|100996.1|101045|100953.9|488
1587511500000|2020-04-21 23:25:00|101062.6|100975.3|101041.9|100964.9|101076.7|100993.3|101037.4|100948|650
1587511800000|2020-04-21 23:30:00|101050.4|100957.3|101053.4|100961.6|101066.6|100970.2|101037|100946.1|392
1587512100000|2020-04-21 23:35:00|101048.7|100951.6|101039.4|100947|101057.6|100969.8|101031|100933.7|493
1587512400000|2020-04-21 23:40:00|101040|100947.1|101037.8|100958.2|101055.8|100973.6|101021|100919.6|593
1587512700000|2020-04-21 23:45:00|101049.1|100957.8|101039.8|100945.5|101058.4|100967.2|101034.3|100928.4|408
1587513000000|2020-04-21 23:50:00|101038|100945.7|101033.9|100934.5|101054.6|100954.1|101020.4|100926.4|437
1587513300000|2020-04-21 23:55:00|101034.8|100933.3|101021.4|100942.2|101050.8|100958.2|101017.8|100925.8|482
1587513600000|2020-04-22 00:00:00|101020.5|100941.8|101007.2|100928.7|101040.8|100956.5|100979.8|100891.9|934
1587513900000|2020-04-22 00:05:00|101005.8|100923.7|100911|100796|101015.2|100931.1|100856.8|100741.8|1274
1587514200000|2020-04-22 00:10:00|100911.1|100796.1|100928.5|100813.5|100960.7|100845.7|100899.7|100793.3|1068
1587514500000|2020-04-22 00:15:00|100929.3|100814.3|100988.3|100873.3|101013|100898|100925.3|100810.3|1464
1587514800000|2020-04-22 00:20:00|100989.5|100874.5|101006.8|100891.8|101018.8|100903.8|100980.6|100865.6|1668
1587515100000|2020-04-22 00:25:00|101004.4|100889.4|101091.1|100976.1|101096.7|100981.7|101004.4|100889.4|1673
1587515400000|2020-04-22 00:30:00|101091.5|100976.5|101081.2|100966.2|101101.1|100995.1|101073.9|100962.4|1665
1587515700000|2020-04-22 00:35:00|101080.7|100966.3|101074.1|100959.1|101097.4|100986.4|101057.8|100944.4|1248
1587516000000|2020-04-22 00:40:00|101074.8|100959.8|101054.9|100959.5|101096.2|100988.7|101053.1|100948.3|1354
1587516300000|2020-04-22 00:45:00|101054.6|100958.4|101075.5|100973.9|101079.6|100982.7|101048.2|100945.2|882
1587516600000|2020-04-22 00:50:00|101075.9|100973.1|101036.4|100927.8|101085.5|100980.7|101034.2|100926.5|1132
1587516900000|2020-04-22 00:55:00|101035.4|100927|101020.2|100923.5|101054.2|100947.3|101019.1|100918.9|700
1587517200000|2020-04-22 01:00:00|101019.7|100925.1|101031.5|100924.9|101035.8|100929.1|100986.2|100886.4|946
1587517500000|2020-04-22 01:05:00|101032.6|100924.1|101021.1|100918.7|101040.7|100939.5|101015.5|100907.4|672
1587517800000|2020-04-22 01:10:00|101022.2|100918.3|101007.3|100902.5|101028.2|100929.3|101005|100900.6|673
1587518100000|2020-04-22 01:15:00|101007.4|100903.4|100995|100880|101017.7|100919.7|100978.3|100876.2|740
1587518400000|2020-04-22 01:20:00|100994.1|100879.1|100994.1|100901.6|100999.6|100901.6|100972.7|100862.1|760
1587518700000|2020-04-22 01:25:00|100994.5|100898.5|101018|100919.5|101025.7|100932.3|100985.8|100889.1|706
1587519000000|2020-04-22 01:30:00|101018.9|100922.9|101035.3|100955.1|101037.9|100955.9|101004.2|100911.2|907
1587519300000|2020-04-22 01:35:00|101034.6|100953.5|101043.5|100936.9|101060.5|100973.1|101031.9|100931.2|852
1587519600000|2020-04-22 01:40:00|101044.4|100936.2|101079.1|100964.1|101095.6|100986.4|101039|100933.7|674
1587519900000|2020-04-22 01:45:00|101079|100964|101098.4|100988.8|101105.7|100990.7|101064.6|100954.7|730
1587520200000|2020-04-22 01:50:00|101103.1|100991.4|101099.4|100998.6|101126.8|101011.8|101083|100974.9|942
1587520500000|2020-04-22 01:55:00|101098.8|100995.8|101088|100987.1|101104.5|101007.7|101073.8|100972|966
1587520800000|2020-04-22 02:00:00|101087.3|100987.8|101088.6|100988.6|101113.2|101017.6|101087.3|100984.9|920
1587521100000|2020-04-22 02:05:00|101091.4|100985.4|101019.6|100923.6|101091.4|100996.4|100996.2|100902.7|1041
1587521400000|2020-04-22 02:10:00|101021.4|100923.3|101035.4|100934.6|101042.3|100948.2|101009.9|100916.9|1098
1587521700000|2020-04-22 02:15:00|101035.3|100933.4|101035.1|100945.7|101049.3|100953.3|101012.1|100921.3|1029
1587522000000|2020-04-22 02:20:00|101034.5|100948|101022.2|100930.3|101036.8|100951.4|101015.2|100929.5|935
1587522300000|2020-04-22 02:25:00|101019|100934.9|101006.9|100932.6|101027.9|100941.3|100991.1|100914.7|821
1587522600000|2020-04-22 02:30:00|101008.2|100928.6|101003|100919.8|101034.2|100942.6|101001|100907.6|722
1587522900000|2020-04-22 02:35:00|101002.5|100918.3|101004.5|100954.5|101027.2|100954.5|100998|100908.9|827
1587523200000|2020-04-22 02:40:00|101015.9|100937.3|101016.4|100936.1|101026.2|100956.3|101000.5|100918.5|659
1587523500000|2020-04-22 02:45:00|101018.5|100933.6|101067.1|100952.1|101071|100959.8|101004.1|100923|828
1587523800000|2020-04-22 02:50:00|101064.5|100955|101052.4|100953.1|101064.5|100962.4|101040.3|100934.5|756
1587524100000|2020-04-22 02:55:00|101052.3|100951|101062.5|100963.4|101069.3|100971|101038.9|100939.5|891
1587524400000|2020-04-22 03:00:00|101062.4|100963|101065.7|100953.3|101081.9|100973.3|101047.9|100940.1|821
1587524700000|2020-04-22 03:05:00|101066.3|100955.7|101059.6|100957.5|101068.8|100967.9|101045.3|100946.8|701
1587525000000|2020-04-22 03:10:00|101058.7|100958.2|101058.2|100951.4|101067.1|100973.7|101047.7|100944.5|741
1587525300000|2020-04-22 03:15:00|101058.3|100951.1|101038.6|100951.5|101062.2|100984.5|101033|100932.2|546
1587525600000|2020-04-22 03:20:00|101042.8|100947.8|101082.6|100987.7|101087|100995.4|101023.7|100935.6|1030
1587525900000|2020-04-22 03:25:00|101084|100988.1|101080.9|100990.3|101086.6|101001.9|101068.7|100976.7|978
1587526200000|2020-04-22 03:30:00|101081.1|100988.7|101089.4|100988.8|101093.3|101002.4|101066|100976.5|1097
1587526500000|2020-04-22 03:35:00|101090.3|100988.9|101087.7|100987.1|101093.9|100999.8|101072.6|100972.7|978
1587526800000|2020-04-22 03:40:00|101086.6|100989.4|101091.2|100996.8|101101|101003.2|101082.3|100977.4|1236
1587527100000|2020-04-22 03:45:00|101092.8|100998.3|101090.2|100996.8|101098.9|101001.6|101079|100979.7|1477
1587527400000|2020-04-22 03:50:00|101090.3|100997.2|101092|101001.3|101099.9|101005.7|101078.8|100987.5|1444
1587527700000|2020-04-22 03:55:00|101091.3|100999.8|101087.2|100984.6|101101.3|101009|101077.8|100983.1|1450
1587528000000|2020-04-22 04:00:00|101087.7|100985.2|101101.7|101004.4|101106.7|101016.6|101085.5|100976.3|804
1587528300000|2020-04-22 04:05:00|101101.5|101005.6|101115.3|101015.3|101120.4|101021.9|101083.1|100987.6|897
1587528600000|2020-04-22 04:10:00|101114.1|101017.3|101111.8|101012|101121.3|101029.1|101105.3|101004.1|624
1587528900000|2020-04-22 04:15:00|101110.8|101010|101116.8|101018.9|101127.3|101023.9|101096.7|101000.4|617
1587529200000|2020-04-22 04:20:00|101120.9|101013.5|101132.8|101030.6|101137.4|101035.8|101109|101009.5|604
1587529500000|2020-04-22 04:25:00|101127.2|101034.8|101129.8|101029.6|101164.7|101059.6|101124.8|101025.5|791
1587529800000|2020-04-22 04:30:00|101129.7|101027.4|101132.5|101030.7|101140.6|101041.9|101123.6|101019.2|819
1587530100000|2020-04-22 04:35:00|101132.8|101031.2|101156.4|101057.1|101165.6|101065.1|101129.5|101029.1|763
1587530400000|2020-04-22 04:40:00|101157.3|101055.2|101137.5|101036.9|101163.4|101069.6|101134.8|101033.3|782
1587530700000|2020-04-22 04:45:00|101136.7|101037.4|101136.8|101032.8|101143.4|101048.4|101122.1|101016.9|920
1587531000000|2020-04-22 04:50:00|101137|101033.3|101129.5|101030.2|101147.9|101049.7|101126.1|101027.7|782
1587531300000|2020-04-22 04:55:00|101130.8|101031.9|101148.1|101052|101152.9|101057.2|101127.6|101030.4|855
1587531600000|2020-04-22 05:00:00|101147.3|101049.2|101143.7|101056.8|101157.6|101088.9|101132.7|101044|835
1587531900000|2020-04-22 05:05:00|101147|101054.9|101137.6|101087.6|101178.2|101100|101124.6|101050.5|851
1587532200000|2020-04-22 05:10:00|101136.7|101086.7|101118.5|101068.5|101147.5|101091.2|101113.3|101055.2|719
1587532500000|2020-04-22 05:15:00|101119.3|101069.3|101129.7|101079.7|101145.5|101086.5|101113|101058|564
1587532800000|2020-04-22 05:20:00|101129.8|101079.8|101123.3|101073.3|101142.1|101080.9|101101.9|101035.1|531
1587533100000|2020-04-22 05:25:00|101122.8|101072.8|101097.2|101047.2|101130.7|101074.5|101090.9|101023.6|692
1587533400000|2020-04-22 05:30:00|101107.8|101037|101085.9|101004.5|101114.7|101048.7|101068.5|100999.7|1040
1587533700000|2020-04-22 05:35:00|101078.9|101007.6|101047.6|100962.2|101084.7|101019.4|101039.1|100955.2|873
1587534000000|2020-04-22 05:40:00|101049.7|100960.2|101035.4|100957.1|101071.8|100991|101011.8|100932.3|899
1587534300000|2020-04-22 05:45:00|101036.5|100957.8|101070.7|100990.1|101098.1|101025|101019.9|100936.2|1470
1587534600000|2020-04-22 05:50:00|101070.6|100989.9|101048.2|100964.7|101084.8|101010.5|101023.2|100942.7|1313
1587534900000|2020-04-22 05:55:00|101047.5|100964.8|101035.2|100920.2|101075.4|100991.3|101018.9|100910.3|1222
1587535200000|2020-04-22 06:00:00|101036|100921|101055.1|101005.1|101062.1|101006.9|101015.5|100916.3|1387
1587535500000|2020-04-22 06:05:00|101054.2|101004.2|101045.9|100995.9|101079.1|101029.1|101040.4|100986.8|1537
1587535800000|2020-04-22 06:10:00|101046|100996|101002.1|100952.1|101053.4|101003.4|100995|100945|1466
1587536100000|2020-04-22 06:15:00|101003.5|100953.5|100784.2|100734.2|101007.5|100957.5|100771.6|100711.5|1834
1587536400000|2020-04-22 06:20:00|100783.1|100733.1|100847.1|100797.1|100892.1|100827.7|100721.1|100655.8|1669
1587536700000|2020-04-22 06:25:00|100847.9|100797.9|100811.2|100761.2|100856.4|100799.5|100793.8|100743.8|1545
1587537000000|2020-04-22 06:30:00|100810.3|100760.3|100787.2|100737.2|100876.1|100826.1|100782.8|100707.3|1636
1587537300000|2020-04-22 06:35:00|100782.7|100732.7|100743.6|100693.6|100795.6|100734.8|100716.6|100662.1|1634
1587537600000|2020-04-22 06:40:00|100743.1|100693.1|100797.5|100747.5|100832.7|100782.7|100740.5|100690.5|1608
1587537900000|2020-04-22 06:45:00|100798|100748|100765.7|100715.7|100824|100779.4|100693.7|100643.7|1577
1587538200000|2020-04-22 06:50:00|100766.3|100716.3|100737.1|100687.1|100768.9|100718.9|100687.7|100637.7|1360
1587538500000|2020-04-22 06:55:00|100736.9|100686.9|100816.9|100766.9|100819.4|100769.4|100702.4|100652.4|1630
1587538800000|2020-04-22 07:00:00|100816.5|100766.5|100789.9|100739.9|100834.9|100784.9|100719.6|100669.6|1742
1587539100000|2020-04-22 07:05:00|100788.9|100738.9|100755.1|100705.1|100803.5|100753.5|100750|100700|1538
1587539400000|2020-04-22 07:10:00|100754.2|100704.2|100703.8|100653.8|100758.2|100708.2|100676.7|100626.7|1431
1587539700000|2020-04-22 07:15:00|100703.5|100653.5|100776|100726|100838.2|100789.1|100698.3|100648.3|1560
1587540000000|2020-04-22 07:20:00|100776.1|100726.1|100822|100797|100858.4|100812.5|100717.5|100667.5|1622
1587540300000|2020-04-22 07:25:00|100822.3|100797.3|100844.5|100794.5|100894.1|100844.1|100806.4|100756.4|1530
1587540600000|2020-04-22 07:30:00|100845|100795|100861.1|100811.1|100929.2|100879.2|100828.4|100778.4|1620
1587540900000|2020-04-22 07:35:00|100860.7|100810.7|100812.6|100762.6|100894.2|100844.2|100803.9|100753.9|1714
1587541200000|2020-04-22 07:40:00|100812.7|100762.7|100717.5|100667.5|100819.9|100769.9|100664.1|100614.1|1770
1587541500000|2020-04-22 07:45:00|100714.8|100664.8|100727.3|100677.3|100824.2|100774.2|100711.1|100661.1|1741
1587541800000|2020-04-22 07:50:00|100727.7|100677.7|100743.4|100693.4|100756.6|100706.6|100699.1|100652.3|1747
1587542100000|2020-04-22 07:55:00|100744.2|100694.2|100878.3|100828.3|100896.8|100846.8|100738.5|100688.5|1781
1587542400000|2020-04-22 08:00:00|100877.8|100827.8|100778.4|100728.4|100880|100830|100758.6|100719.8|1657
1587542700000|2020-04-22 08:05:00|100778.7|100728.7|100802|100752|100818.8|100768.8|100758.6|100720.7|1641
1587543000000|2020-04-22 08:10:00|100803.3|100753.3|100800.9|100750.9|100903.2|100853.2|100791.5|100746.7|1649
1587543300000|2020-04-22 08:15:00|100801.6|100751.6|100755.6|100705.6|100811.2|100761.4|100749.4|100701.7|1679
1587543600000|2020-04-22 08:20:00|100755.5|100705.5|100745.5|100720.5|100794.4|100757.1|100733.2|100702.6|1513
1587543900000|2020-04-22 08:25:00|100743.8|100718.8|100822.5|100772.5|100832.9|100782.9|100727.9|100688.9|1517
1587544200000|2020-04-22 08:30:00|100822.4|100772.4|100769.4|100719.4|100823.4|100773.4|100747.8|100697.8|1414
1587544500000|2020-04-22 08:35:00|100768.9|100718.9|100732.8|100682.8|100779.6|100735|100700.3|100655.6|1501
1587544800000|2020-04-22 08:40:00|100731.9|100681.9|100722.9|100672.9|100751.1|100707.1|100688.6|100651.5|1207
1587545100000|2020-04-22 08:45:00|100722.3|100672.3|100714.8|100664.8|100733.1|100695.3|100676.6|100626.6|1317
1587545400000|2020-04-22 08:50:00|100715.7|100665.7|100689.3|100639.3|100717.5|100683.8|100676.2|100633.9|1321
1587545700000|2020-04-22 08:55:00|100688.9|100638.9|100665.2|100615.2|100694.8|100654.8|100631.6|100591.6|1285
1587546000000|2020-04-22 09:00:00|100665.4|100615.4|100674.6|100624.6|100683.8|100634.5|100609.5|100559.5|1615
1587546300000|2020-04-22 09:05:00|100674.4|100624.4|100641.2|100591.2|100679.6|100643.8|100600.6|100550.6|1566
1587546600000|2020-04-22 09:10:00|100641|100591|100589.7|100539.7|100641.7|100591.7|100573.2|100531.7|1363
1587546900000|2020-04-22 09:15:00|100591.2|100541.2|100588.5|100538.5|100626.6|100576.6|100563.1|100513.1|1469
1587547200000|2020-04-22 09:20:00|100588.3|100538.3|100627.5|100577.5|100628.5|100578.5|100496.1|100448.4|1409
1587547500000|2020-04-22 09:25:00|100627.6|100577.6|100562.3|100512.3|100633.4|100583.4|100561.6|100511.6|1581
1587547800000|2020-04-22 09:30:00|100546.6|100521.6|100585.1|100535.1|100602.8|100552.8|100537.5|100499.2|1290
1587548100000|2020-04-22 09:35:00|100583.4|100533.4|100545.6|100495.6|100589.5|100539.5|100536.7|100486.7|1254
1587548400000|2020-04-22 09:40:00|100547.1|100497.1|100581.4|100531.4|100586.6|100536.6|100526|100489.7|1336
1587548700000|2020-04-22 09:45:00|100581.7|100531.7|100540.2|100490.2|100590.3|100540.3|100539.3|100489.3|1476
1587549000000|2020-04-22 09:50:00|100540.7|100490.7|100556.5|100506.5|100563.7|100513.7|100531.4|100481.4|1161
1587549300000|2020-04-22 09:55:00|100556.4|100506.4|100578.7|100528.7|100596.5|100546.5|100535.7|100486.4|1361
1587549600000|2020-04-22 10:00:00|100579.3|100529.3|100583.6|100533.6|100609|100559|100549.8|100507.6|1368
1587549900000|2020-04-22 10:05:00|100582.8|100532.8|100647.9|100597.9|100659.6|100617.7|100580.9|100530.9|1026
1587550200000|2020-04-22 10:10:00|100648.7|100598.7|100620.7|100595.7|100649.4|100599.4|100605.3|100555.3|1119
1587550500000|2020-04-22 10:15:00|100622.5|100597.5|100612.9|100562.9|100636|100597.6|100583.6|100533.6|1226
1587550800000|2020-04-22 10:20:00|100612.4|100562.4|100599.6|100549.6|100620.3|100570.3|100587.8|100541.2|1191
1587551100000|2020-04-22 10:25:00|100599.7|100549.7|100612.4|100562.4|100624.8|100574.8|100551.4|100513.3|1274
1587551400000|2020-04-22 10:30:00|100612.8|100562.8|100579.1|100529.1|100612.8|100562.8|100545.8|100495.8|1115
1587551700000|2020-04-22 10:35:00|100578.7|100528.7|100648.1|100623.1|100663.8|100630.7|100573.1|100523.1|1117
1587552000000|2020-04-22 10:40:00|100647.7|100622.7|100648.6|100623.6|100684|100649.5|100638.8|100596.2|998
1587552300000|2020-04-22 10:45:00|100648.5|100623.5|100602.8|100552.8|100665.9|100630.3|100577.8|100538.9|1395
1587552600000|2020-04-22 10:50:00|100603|100553|100566.4|100516.4|100610.4|100571|100565.7|100515.7|1099
1587552900000|2020-04-22 10:55:00|100566.9|100516.9|100555|100505|100607.4|100557.4|100522|100472|1462
1587553200000|2020-04-22 11:00:00|100551.4|100501.4|100519.4|100469.4|100559.7|100513.5|100475.9|100425.9|1601
1587553500000|2020-04-22 11:05:00|100518.7|100468.7|100533.7|100483.7|100551.5|100501.5|100492.8|100442.8|1300
1587553800000|2020-04-22 11:10:00|100534.1|100484.1|100458.5|100408.5|100556.1|100506.1|100412.8|100362.8|1582
1587554100000|2020-04-22 11:15:00|100454.8|100404.8|100527.4|100502.4|100527.4|100502.4|100411.8|100385.1|1351
1587554400000|2020-04-22 11:20:00|100527.2|100502.2|100591.9|100541.9|100614.3|100564.3|100527.2|100493.4|1451
1587554700000|2020-04-22 11:25:00|100592.6|100542.6|100608.8|100583.8|100628|100589.2|100585.1|100535.1|1337
1587555000000|2020-04-22 11:30:00|100623.1|100573.1|100599.2|100574.2|100623.1|100592.3|100572.5|100538.6|1358
1587555300000|2020-04-22 11:35:00|100599.9|100574.9|100632.3|100582.3|100648.4|100602.1|100587.3|100558.5|1430
1587555600000|2020-04-22 11:40:00|100633|100583|100632.4|100582.4|100634.6|100605.4|100579.5|100547.2|1231
1587555900000|2020-04-22 11:45:00|100632.1|100582.1|100579.2|100529.2|100639.2|100589.2|100568.1|100518.1|1565
1587556200000|2020-04-22 11:50:00|100579|100529|100636.8|100586.8|100664.9|100614.9|100578.7|100528.7|1355
1587556500000|2020-04-22 11:55:00|100636.1|100586.1|100593.7|100543.7|100636.1|100586.1|100535.5|100505.2|1667
1587556800000|2020-04-22 12:00:00|100592.7|100542.7|100743|100693|100744.4|100695.4|100583.7|100533.7|1903
1587557100000|2020-04-22 12:05:00|100743.3|100693.3|100777.9|100727.9|100778.2|100728.2|100694.6|100654.6|2019
1587557400000|2020-04-22 12:10:00|100779.8|100729.8|100723.4|100673.4|100779.8|100729.8|100683|100643.6|1938
1587557700000|2020-04-22 12:15:00|100721.1|100671.1|100650.5|100600.5|100772|100722|100649.5|100599.5|1889
1587558000000|2020-04-22 12:20:00|100651.9|100601.9|100677.8|100627.8|100697.4|100670.2|100629.6|100588.5|1777
1587558300000|2020-04-22 12:25:00|100678|100628|100688.1|100638.1|100693.6|100643.6|100609.1|100567.4|1485
1587558600000|2020-04-22 12:30:00|100687.5|100637.5|100759.6|100734.6|100768.5|100743.5|100644.8|100601.2|1910
1587558900000|2020-04-22 12:35:00|100759|100734|100745.1|100720.1|100773.7|100748.7|100692.3|100654.4|1805
1587559200000|2020-04-22 12:40:00|100743.9|100718.9|100732.7|100707.7|100795.5|100757.1|100697.9|100656.1|2043
1587559500000|2020-04-22 12:45:00|100732.8|100707.8|100693.7|100668.7|100745.4|100720.4|100680.3|100655.3|1791
1587559800000|2020-04-22 12:50:00|100692.5|100667.5|100682.2|100657.2|100745|100720|100668.6|100643.6|1753
1587560100000|2020-04-22 12:55:00|100681.9|100656.9|100721.2|100696.2|100732.7|100702|100671.1|100646.1|1354
1587560400000|2020-04-22 13:00:00|100720.8|100695.8|100719.1|100694.1|100794.1|100769.1|100714.9|100664.9|1743
1587560700000|2020-04-22 13:05:00|100718.1|100693.1|100710.7|100660.7|100718.8|100693.8|100656.7|100606.7|1889
1587561000000|2020-04-22 13:10:00|100711|100661|100674.7|100649.7|100735.4|100695.9|100661.1|100636.1|1806
1587561300000|2020-04-22 13:15:00|100675.3|100650.3|100662.2|100612.2|100704.4|100667.3|100639.7|100606.1|1802
1587561600000|2020-04-22 13:20:00|100662.6|100612.6|100693.2|100668.2|100741.4|100705.2|100649.5|100612.6|1769
1587561900000|2020-04-22 13:25:00|100693.8|100668.8|100678.6|100653.6|100721.4|100686.9|100671.1|100632.2|1867
1587562200000|2020-04-22 13:30:00|100678.1|100653.1|100710.9|100685.9|100730.6|100695.4|100633.4|100608.4|2006
1587562500000|2020-04-22 13:35:00|100711.1|100686.1|100713.3|100688.3|100794.7|100761.4|100702.5|100672.9|2068
1587562800000|2020-04-22 13:40:00|100712.2|100687.2|100749.7|100724.7|100760.4|100735.4|100680|100641.8|2084
1587563100000|2020-04-22 13:45:00|100749.9|100724.9|100783.9|100758.9|100809|100764.2|100708.8|100683.8|2010
1587563400000|2020-04-22 13:50:00|100782.2|100757.2|100797.9|100772.9|100833.5|100784.1|100758.6|100733.6|1937
1587563700000|2020-04-22 13:55:00|100797.4|100772.4|100834.4|100784.4|100845.2|100806.3|100779.3|100738.2|1723
1587564000000|2020-04-22 14:00:00|100833.5|100783.5|100820.2|100795.2|100857.9|100820.4|100811.2|100761.2|1785
1587564300000|2020-04-22 14:05:00|100820.4|100795.4|100833.1|100783.1|100860.8|100826.3|100798.8|100758.6|1820
1587564600000|2020-04-22 14:10:00|100832.8|100782.8|100890|100840|100896.8|100846.8|100829.4|100779.4|1726
1587564900000|2020-04-22 14:15:00|100890.3|100840.3|100945.2|100895.2|100946.3|100904.3|100839.9|100789.9|1856
1587565200000|2020-04-22 14:20:00|100945.5|100895.5|100983.7|100933.7|101033|100983|100939.6|100889.6|1945
1587565500000|2020-04-22 14:25:00|100984.3|100934.3|100970.2|100920.2|101006.7|100956.7|100934.6|100884.6|1841
1587565800000|2020-04-22 14:30:00|100969.7|100919.7|100932.7|100882.7|100991.4|100941.4|100923.5|100873.5|1953
1587566100000|2020-04-22 14:35:00|100932.2|100882.2|100967.7|100917.7|100999.9|100949.9|100917.9|100867.9|1823
1587566400000|2020-04-22 14:40:00|100967.3|100917.3|100937.5|100887.5|100972.1|100922.1|100869.5|100819.5|1853
1587566700000|2020-04-22 14:45:00|100937.9|100887.9|101010.6|100960.6|101045.7|101010.4|100937.1|100887.1|1979
1587567000000|2020-04-22 14:50:00|101010.7|100960.7|100865.7|100840.7|101010.7|100960.7|100863.1|100813.1|1961
1587567300000|2020-04-22 14:55:00|100865.9|100840.9|100923.2|100873.2|100950.5|100912.4|100863.2|100816.7|2035
1587567600000|2020-04-22 15:00:00|100922|100872|100953.7|100903.7|101049.1|101007.2|100911.2|100861.2|1996
1587567900000|2020-04-22 15:05:00|100954|100904|101011.4|100961.4|101035.1|100985.1|100916.9|100866.9|1865
1587568200000|2020-04-22 15:10:00|101014.6|100964.6|101004.4|100954.4|101024.5|100974.5|100977.4|100927.4|1736
1587568500000|2020-04-22 15:15:00|101004|100954|100916|100866|101052.2|101002.2|100854.5|100804.5|1928
1587568800000|2020-04-22 15:20:00|100914.6|100864.6|100981.9|100931.9|101000.4|100950.4|100906.3|100856.3|1616
1587569100000|2020-04-22 15:25:00|100982.1|100932.1|101027.7|100977.7|101031.5|100981.5|100955|100905|1671
1587569400000|2020-04-22 15:30:00|101028.2|100978.2|100962.3|100912.3|101039.6|100989.6|100943.2|100886.4|1567
1587569700000|2020-04-22 15:35:00|100962|100912|101002.8|100952.8|101012.7|100962.7|100912.6|100858.2|1600
1587570000000|2020-04-22 15:40:00|101002.3|100952.3|100945.3|100895.3|101050.4|100993|100933|100874.9|2043
1587570300000|2020-04-22 15:45:00|100945.2|100895.2|100935.3|100885.3|100988.5|100931.8|100903.9|100853.9|1292
1587570600000|2020-04-22 15:50:00|100935.1|100885.1|100892.8|100842.8|100936.6|100886.6|100862.3|100812.3|1373
1587570900000|2020-04-22 15:55:00|100894.4|100844.4|100971|100921|101032.2|100982.2|100894.4|100844.4|1403
1587571200000|2020-04-22 16:00:00|100970.9|100920.9|101025.3|100975.3|101027.3|100977.3|100963.2|100913.2|1244
1587571500000|2020-04-22 16:05:00|101024.1|100974.1|101027.1|100977.1|101041.9|100986.6|100996.1|100946.1|1126
1587571800000|2020-04-22 16:10:00|101028.4|100978.4|101028.8|100978.8|101040|100990|101004.1|100954.1|1221
1587572100000|2020-04-22 16:15:00|101028.9|100978.9|101041.9|100991.9|101045.5|100994.5|101024.9|100973.9|936
1587572400000|2020-04-22 16:20:00|101042.2|100992.2|101052.9|101002.9|101055.6|101012.9|101032.4|100982.4|1022
1587572700000|2020-04-22 16:25:00|101052.6|101002.6|101143.6|101093.6|101167.1|101117.1|101035.5|100998.6|1386
1587573000000|2020-04-22 16:30:00|101144.4|101094.4|101150|101100|101166.9|101116.9|101130.8|101080.8|1189
1587573300000|2020-04-22 16:35:00|101149.9|101099.9|101141.3|101091.3|101165.3|101115.3|101129.1|101079.1|1160
1587573600000|2020-04-22 16:40:00|101141.2|101091.2|101150.4|101100.4|101196.7|101146.7|101126.2|101076.2|1125
1587573900000|2020-04-22 16:45:00|101150.5|101100.5|101186.7|101136.7|101187|101137|101148.2|101098.2|1012
1587574200000|2020-04-22 16:50:00|101187|101137|101182.2|101132.2|101228.6|101178.6|101162.8|101111.9|1419
1587574500000|2020-04-22 16:55:00|101203.5|101123.4|101288.5|101208.1|101320.3|101243.6|101169.3|101112.2|1649
1587574800000|2020-04-22 17:00:00|101287.3|101206.9|101268|101218|101330.1|101267.2|101255.9|101189.4|1593
1587575100000|2020-04-22 17:05:00|101268.8|101218.8|101190.1|101140.1|101288.2|101227.1|101182.8|101132.8|1480
1587575400000|2020-04-22 17:10:00|101186.3|101136.3|101189.2|101139.2|101209.5|101159.5|101171.3|101121.3|1229
1587575700000|2020-04-22 17:15:00|101189.5|101139.5|101236|101186|101251.1|101201.1|101189.5|101139.5|1241
1587576000000|2020-04-22 17:20:00|101235.8|101185.8|101272.5|101222.5|101287.3|101224.9|101207.8|101171|1286
1587576300000|2020-04-22 17:25:00|101273.1|101223.1|101268.4|101218.4|101306.7|101245.8|101254.3|101200.7|1122
1587576600000|2020-04-22 17:30:00|101268.2|101218.2|101286.9|101236.9|101290.1|101240.1|101236.2|101186.2|1465
1587576900000|2020-04-22 17:35:00|101287.1|101237.1|101243|101193|101298.1|101239.1|101229.5|101170.4|1275
1587577200000|2020-04-22 17:40:00|101243.2|101193.2|101232|101182|101255.3|101199|101222.8|101171.2|1108
1587577500000|2020-04-22 17:45:00|101232.8|101182.8|101253.5|101203.5|101263.8|101213.8|101226.9|101176.4|1028
1587577800000|2020-04-22 17:50:00|101253.7|101203.7|101244.7|101194.7|101254.8|101204.8|101228.8|101176|1110
1587578100000|2020-04-22 17:55:00|101243.8|101193.8|101167|101089.7|101254.4|101200.8|101125.4|101061.9|1599
1587578400000|2020-04-22 18:00:00|101163.2|101086.5|101184.3|101134.3|101218.2|101134.3|101102.1|101034.5|1609
1587578700000|2020-04-22 18:05:00|101184.4|101134.4|101136.6|101086.6|101184.9|101134.9|101128|101069.3|1149
1587579000000|2020-04-22 18:10:00|101151.2|101073.8|101155.2|101105.2|101164.9|101110.9|101136.1|101071.5|1291
1587579300000|2020-04-22 18:15:00|101154.5|101104.5|101172.2|101122.2|101176.9|101125.5|101136.3|101094.7|897
1587579600000|2020-04-22 18:20:00|101172.4|101122.4|101158.3|101108.3|101179.3|101129.3|101147.2|101097.2|1333
1587579900000|2020-04-22 18:25:00|101157.8|101107.8|101162.6|101112.6|101181.8|101131.8|101152.4|101102.4|1092
1587580200000|2020-04-22 18:30:00|101163.2|101113.2|101156.5|101106.5|101166.3|101116.3|101139.4|101077.4|1141
1587580500000|2020-04-22 18:35:00|101158.4|101108.4|101152|101102|101173.1|101123.1|101150.4|101091.6|1102
1587580800000|2020-04-22 18:40:00|101152.2|101102.2|101135.2|101085.2|101157.8|101107.8|101130.2|101077|959
1587581100000|2020-04-22 18:45:00|101134.7|101084.7|101098.7|101048.7|101153|101103|101098.7|101048.7|1066
1587581400000|2020-04-22 18:50:00|101099.2|101049.2|101089.1|101039.1|101102.1|101052.1|101024.4|100963.7|1427
1587581700000|2020-04-22 18:55:00|101090|101040|101110.8|101060.8|101125.3|101075.3|101087.6|101037.6|1237
1587582000000|2020-04-22 19:00:00|101109.8|101059.8|101112|101062|101126.3|101068.7|101091.4|101041.4|1234
1587582300000|2020-04-22 19:05:00|101111.9|101061.9|101124.7|101074.7|101132|101082|101101.9|101051.9|1077
1587582600000|2020-04-22 19:10:00|101125|101075|101141.2|101068.1|101155.4|101096.2|101123.2|101066.4|970
1587582900000|2020-04-22 19:15:00|101140.8|101067.7|101115.9|101042.7|101144.1|101084|101099.8|101034.9|1045
1587583200000|2020-04-22 19:20:00|101113.9|101042.4|101109|101033.3|101129.1|101067.7|101088.7|101025|765
1587583500000|2020-04-22 19:25:00|101109.3|101033.6|101074.9|101024.9|101109.3|101046.8|101070.5|101017.3|756
1587583800000|2020-04-22 19:30:00|101083.6|101012.6|101064.5|101014.5|101090.1|101033|101060.3|101002.2|887
1587584100000|2020-04-22 19:35:00|101064.1|101014.1|101057.6|101007.6|101083.5|101024.3|101045.6|100986.9|926
1587584400000|2020-04-22 19:40:00|101052.8|101002.8|101007|100930.6|101065.8|101011.9|100995.6|100924|999
1587584700000|2020-04-22 19:45:00|101013|100927.9|101028.1|100939.3|101031.3|100958.8|100995.7|100911|855
1587585000000|2020-04-22 19:50:00|101026.6|100938.2|101062.8|100988.9|101069.7|101004.2|101011.4|100921.3|1064
1587585300000|2020-04-22 19:55:00|101057.9|100987.6|101061.1|101011.1|101073.5|101018.4|101042.7|100982.6|1071
1587585600000|2020-04-22 20:00:00|101060.9|101010.9|101077.8|101006.2|101110.2|101026.2|101056.2|100986.7|845
1587585900000|2020-04-22 20:05:00|101065.1|101015.1|101056.7|100970.7|101078.6|101021.5|101038|100957.5|952
1587586200000|2020-04-22 20:10:00|101059|100969.4|101025.7|100975.7|101096|101006.6|101025.7|100956.8|696
1587586500000|2020-04-22 20:15:00|101039.4|100968.2|101083.8|100977.1|101088.9|100994.4|100997.2|100923|819
1587586800000|2020-04-22 20:20:00|101084.5|100977.9|101079.2|100998.2|101089.4|101017.7|101043|100942|649
1587587100000|2020-04-22 20:25:00|101079.7|101001.3|101026.4|100915.7|101087.8|101018.1|101021.9|100910|958
1587587400000|2020-04-22 20:30:00|101020.7|100929.4|101023.5|100927.1|101037.8|100942.2|100991.5|100901.6|870
1587587700000|2020-04-22 20:35:00|101019.5|100924.8|101016.4|100920.9|101045.4|100956.1|100990|100899.6|868
1587588000000|2020-04-22 20:40:00|101014.7|100922.5|101020.5|100930.1|101041.9|100969.4|100996.1|100904|681
1587588300000|2020-04-22 20:45:00|101025.9|100931.3|101031.7|100908.5|101046.6|100936|101008.1|100905.5|809
1587588600000|2020-04-22 20:50:00|101029.9|100908.9|101033.3|100914.8|101052.7|100941.4|101022.1|100898.1|678
1587588900000|2020-04-22 20:55:00|101035.8|100922|101001.2|100876.9|101045|100930.6|100994.7|100871.1|636
1587589200000|2020-04-22 21:00:00|100995.5|100889|101097.4|100970.4|101097.4|100970.4|100964.2|100860|83
1587589500000|2020-04-22 21:05:00|101087.3|100960.3|101073.7|100946.7|101213.2|101086.2|101028.8|100901.8|158
1587589800000|2020-04-22 21:10:00|101103.3|100976.3|101058.3|100931.3|101189|101062|101043.4|100916.4|327
1587590100000|2020-04-22 21:15:00|101057.5|100930.5|101094.2|100967.2|101115.2|100988.2|101046.4|100919.4|337
1587590400000|2020-04-22 21:20:00|101096.6|100969.6|101064.2|100937.2|101114.8|100987.8|101050.3|100923.3|336
1587590700000|2020-04-22 21:25:00|101048.6|100921.6|101071.6|100944.6|101113.1|100986.1|101045.8|100918.8|176
1587591000000|2020-04-22 21:30:00|101074.4|100947.4|101075.8|100948.8|101111.2|100984.2|101050.6|100923.6|372
1587591300000|2020-04-22 21:35:00|101075.5|100948.5|101071.7|100944.7|101114.8|100987.8|101046.3|100919.3|372
1587591600000|2020-04-22 21:40:00|101074.7|100947.7|101066.5|100939.5|101117.9|100990.9|101046.7|100919.7|258
1587591900000|2020-04-22 21:45:00|101064|100937|101061.7|100934.7|101103.2|100976.2|101051.5|100924.5|207
1587592200000|2020-04-22 21:50:00|101066.7|100939.7|101064.8|100937.8|101102|100975|101053.9|100926.9|221
1587592500000|2020-04-22 21:55:00|101065.4|100938.4|101109.9|100982.9|101127.1|101000.1|101039.9|100912.9|235
1587592800000|2020-04-22 22:00:00|101099.2|100972.2|101108.7|100981.7|101125.7|100998.7|101087.1|100960.1|626
1587593100000|2020-04-22 22:05:00|101107.7|100980.7|101098.1|100971.1|101146.4|101019.4|101084.9|100957.9|399
1587593400000|2020-04-22 22:10:00|101096|100969|101101.9|100974.9|101145.1|101018.1|101087.7|100960.7|502
1587593700000|2020-04-22 22:15:00|101101.5|100974.5|101106.7|100979.7|101124.7|100997.7|101096.6|100969.6|493
1587594000000|2020-04-22 22:20:00|101105.3|100978.3|101115.8|100988.8|101123.6|100996.6|101098.3|100971.3|381
1587594300000|2020-04-22 22:25:00|101115.6|100988.6|101105.5|100978.5|101142.7|101015.7|101100.2|100973.2|360
1587594600000|2020-04-22 22:30:00|101105.6|100978.6|101105.6|100978.6|101120.3|100993.3|101089.3|100962.3|383
1587594900000|2020-04-22 22:35:00|101106.6|100979.6|101108.1|100981.1|101121.5|100994.5|101092.6|100965.6|489
1587595200000|2020-04-22 22:40:00|101110.4|100983.4|101100.1|100973.1|101117.9|100991.3|101087.1|100960.1|318
1587595500000|2020-04-22 22:45:00|101102.6|100975.6|101102|100975|101115|100988|101085.5|100958.5|376
1587595800000|2020-04-22 22:50:00|101103.5|100976.5|101096.4|100969.4|101111|100984|101089.6|100962.6|397
1587596100000|2020-04-22 22:55:00|101093.3|100966.3|101094.7|100967.7|101110|100983|101088.8|100961.8|402
1587596400000|2020-04-22 23:00:00|101094.3|100967.3|101137.6|101012.6|101149.2|101025|101092|100965|469
1587596700000|2020-04-22 23:05:00|101138.2|101011.2|101142|101024.8|101158.3|101062.6|101103.7|101011.2|524
1587597000000|2020-04-22 23:10:00|101147.1|101021.4|101125.3|101040.5|101158.4|101063|101104.3|101016.6|324
1587597300000|2020-04-22 23:15:00|101128.4|101035.9|101112.2|101015|101144.8|101061|101092.1|101012.4|303
1587597600000|2020-04-22 23:20:00|101104.2|101024.4|101108.2|100991.1|101124.9|101024.4|101098.5|100984.4|463
1587597900000|2020-04-22 23:25:00|101107.1|100992.9|101111.2|101003.1|101123.9|101011.9|101101.9|100986.7|664
1587598200000|2020-04-22 23:30:00|101108.5|101003.9|101118.2|101022.2|101133.1|101028.8|101102.2|100996.8|683
1587598500000|2020-04-22 23:35:00|101118.4|101019.6|101125.6|101075.6|101153.9|101076.8|101108|101013.8|701
1587598800000|2020-04-22 23:40:00|101125.4|101075.4|101125.9|101075.9|101152.5|101086.7|101109.9|101050.6|1087
1587599100000|2020-04-22 23:45:00|101143.4|101061|101244.9|101117.9|101288.8|101161.8|101107.4|101042.2|598
1587599400000|2020-04-22 23:50:00|101245.1|101118.1|101246.7|101119.7|101270.8|101147.7|101237.4|101110.4|1352
1587599700000|2020-04-22 23:55:00|101246.9|101119.9|101262.1|101135.1|101263.5|101136.5|101233.7|101106.7|490
1587600000000|2020-04-23 00:00:00|101264.9|101137.9|101177.7|101050.7|101265.1|101138.1|101175.2|101048.4|789
1587600300000|2020-04-23 00:05:00|101180.1|101053.4|101154.1|101043.8|101193.3|101068|101149.3|101039.4|846
1587600600000|2020-04-23 00:10:00|101155|101042.4|101184.2|101070|101195.4|101085.2|101135.2|101038.5|648
1587600900000|2020-04-23 00:15:00|101179.7|101071|101198.6|101095.6|101213.8|101112|101175.1|101068.9|855
1587601200000|2020-04-23 00:20:00|101199.4|101096.3|101208.7|101109.3|101244.9|101142.9|101191|101089.8|906
1587601500000|2020-04-23 00:25:00|101208.8|101109.4|101180.9|101061.9|101220.5|101122.9|101171.2|101052.4|916
1587601800000|2020-04-23 00:30:00|101181.4|101062.8|101177|101076.7|101194|101081.3|101162.9|101045.8|708
1587602100000|2020-04-23 00:35:00|101179.1|101081|101155|101068.8|101192.7|101097.4|101149.6|101050.5|828
1587602400000|2020-04-23 00:40:00|101155.8|101067.8|101136.8|101050.7|101160.5|101076.6|101133.8|101039.3|666
1587602700000|2020-04-23 00:45:00|101138|101049.9|101158.7|101051.6|101173.6|101062.6|101137.6|101033.2|726
1587603000000|2020-04-23 00:50:00|101164.4|101052.3|101186.8|101071.7|101205.6|101084.3|101132.5|101032|1116
1587603300000|2020-04-23 00:55:00|101196.1|101079.8|101148.9|101053.8|101196.1|101079.8|101134.8|101040.6|739
1587603600000|2020-04-23 01:00:00|101149.7|101053.5|101171.6|101047.6|101181.4|101071.5|101141.7|101041.2|931
1587603900000|2020-04-23 01:05:00|101171.8|101047.2|101168.2|101042.7|101177.5|101062|101159.6|101035.8|1256
1587604200000|2020-04-23 01:10:00|101169.3|101043|101167.2|101040.2|101177.1|101062|101156.8|101034.5|944
1587604500000|2020-04-23 01:15:00|101167.3|101040.3|101175.7|101048.7|101196.7|101073.1|101114.9|100988.8|1462
1587604800000|2020-04-23 01:20:00|101175.8|101048.8|101165.1|101042.1|101178|101051|101155|101028|874
1587605100000|2020-04-23 01:25:00|101164.3|101042.7|101103.3|100976.3|101167.4|101042.7|101087.4|100960.4|712
1587605400000|2020-04-23 01:30:00|101104.6|100977.6|101076.3|100949.3|101109.6|100986.4|101065|100940.7|823
1587605700000|2020-04-23 01:35:00|101076.4|100949.4|101051.4|100924.4|101080.8|100963.9|101043.2|100917.1|964
1587606000000|2020-04-23 01:40:00|101051.1|100924.1|101070.9|100943.9|101076.9|100953.3|101045|100918|802
1587606300000|2020-04-23 01:45:00|101071.7|100944.7|101054.6|100927.6|101082.9|100960.4|101054.6|100927.6|802
1587606600000|2020-04-23 01:50:00|101054.8|100927.8|101064.4|100937.4|101069.8|100942.8|101046.7|100919.7|772
1587606900000|2020-04-23 01:55:00|101064.3|100937.3|101060.8|100933.8|101082.5|100962.8|101055.9|100928.9|714
1587607200000|2020-04-23 02:00:00|101060.5|100933.5|101075.5|100948.5|101083.6|100958.1|101059.7|100932.7|887
1587607500000|2020-04-23 02:05:00|101075.2|100948.2|101070.1|100943.1|101081|100959.4|101060.4|100938.9|655
1587607800000|2020-04-23 02:10:00|101069.6|100942.6|101074.8|100947.8|101088.4|100969.7|101063|100938.3|567
1587608100000|2020-04-23 02:15:00|101076.5|100949.5|101136.1|101009.1|101137.7|101010.7|101071.5|100944.5|718
1587608400000|2020-04-23 02:20:00|101136.4|101009.4|101159.6|101032.6|101164.3|101037.3|101134.9|101007.9|549
1587608700000|2020-04-23 02:25:00|101159.5|101032.5|101198|101071|101203.7|101076.7|101156.4|101029.4|772
1587609000000|2020-04-23 02:30:00|101198.3|101071.3|101177.1|101071.4|101203|101087.9|101174.5|101056.4|723
1587609300000|2020-04-23 02:35:00|101177.7|101071|101162.6|101056.9|101180.2|101077.3|101154|101044.9|717
1587609600000|2020-04-23 02:40:00|101161.9|101055.8|101191|101087.6|101195.4|101088.5|101158.5|101055.3|833
1587609900000|2020-04-23 02:45:00|101191.1|101087.7|101187.1|101080|101204|101102.9|101183.1|101074.9|763
1587610200000|2020-04-23 02:50:00|101186.7|101079.7|101160.2|101055.6|101186.7|101084|101156.7|101051.6|719
1587610500000|2020-04-23 02:55:00|101157.5|101068.4|101162.9|101071.8|101187.6|101085.3|101154.9|101051.7|1741
1587610800000|2020-04-23 03:00:00|101165.3|101071.9|101206.2|101130.1|101215|101140|101149.8|101064.7|2220
1587611100000|2020-04-23 03:05:00|101205.3|101128.1|101191.9|101101.9|101207.6|101142.9|101164.6|101080|1414
1587611400000|2020-04-23 03:10:00|101192|101101.7|101187.2|101100.9|101213.7|101122.2|101180.5|101096.2|1067
1587611700000|2020-04-23 03:15:00|101185.2|101101.1|101180.3|101094.9|101201.5|101117.2|101164.1|101083.7|1006
1587612000000|2020-04-23 03:20:00|101182.9|101095.4|101173|101088.3|101198.5|101108.4|101132.6|101051.6|1255
1587612300000|2020-04-23 03:25:00|101172.9|101090.4|101173.9|101082.9|101192.7|101106.6|101162.4|101064.2|985
1587612600000|2020-04-23 03:30:00|101172.9|101083.4|101178.5|101095.1|101198.3|101144.3|101118.5|101057.5|1217
1587612900000|2020-04-23 03:35:00|101185.9|101092.7|101191.2|101096|101211.6|101141.1|101142|101063.3|1379
1587613200000|2020-04-23 03:40:00|101190.8|101097.9|101176.1|101071.1|101199.9|101137.3|101122.8|101053.4|1444
1587613500000|2020-04-23 03:45:00|101175.5|101070.9|101190.3|101089.7|101203.5|101103.8|101121.5|101046.5|1520
1587613800000|2020-04-23 03:50:00|101190.9|101090.3|101199.5|101091.8|101212.1|101106|101175.7|101077.7|1465
1587614100000|2020-04-23 03:55:00|101202.5|101091.1|101199.6|101088.4|101211|101114.2|101174.1|101083.4|1676
1587614400000|2020-04-23 04:00:00|101198.2|101086.7|101194.9|101096|101203.7|101118.7|101165.2|101078.3|1817
1587614700000|2020-04-23 04:05:00|101194.8|101095.7|101191.9|101081.5|101198.6|101100.1|101171.8|101064.2|848
1587615000000|2020-04-23 04:10:00|101190.1|101082|101169.8|101054.8|101197.8|101113.1|101149.5|101041.9|1133
1587615300000|2020-04-23 04:15:00|101169.7|101055.1|101167.5|101047.6|101175.2|101055.3|101142.7|101032.9|793
1587615600000|2020-04-23 04:20:00|101167.8|101048.6|101157.3|101064.7|101172.1|101069.5|101134.6|101037.7|910
1587615900000|2020-04-23 04:25:00|101157.4|101064|101143|101057.7|101168.8|101070.3|101140.4|101045.8|818
1587616200000|2020-04-23 04:30:00|101146.6|101056.7|101151.7|101064.2|101158.8|101082.5|101131.2|101053.2|855
1587616500000|2020-04-23 04:35:00|101152.7|101062.9|101136.7|101045.3|101155.5|101071|101119.7|101041.3|911
1587616800000|2020-04-23 04:40:00|101132.4|101046.8|101128.7|101048.4|101141.8|101069.5|101110.3|101035.2|866
1587617100000|2020-04-23 04:45:00|101127.6|101049.6|101100.7|101006.5|101128.5|101059.1|101069.3|100988.1|1030
1587617400000|2020-04-23 04:50:00|101101.6|101007.9|101129.4|101020.2|101132.4|101034.3|101095.6|101002.3|763
1587617700000|2020-04-23 04:55:00|101134|101019.3|101065|100990|101134|101029.1|101032.1|100973.7|871
1587618000000|2020-04-23 05:00:00|101071.1|100988.8|100977.1|100890.8|101096.8|101026.2|100937.7|100866|1397
1587618300000|2020-04-23 05:05:00|100979.1|100897.1|100946.2|100869.6|100984.8|100907.9|100918.2|100850.2|2042
1587618600000|2020-04-23 05:10:00|100945.6|100869.5|100868.9|100818.9|100954.8|100876.3|100864.2|100814.2|1204
1587618900000|2020-04-23 05:15:00|100868.8|100818.8|100855.8|100805.8|100889.3|100831.9|100855.8|100790.6|1048
1587619200000|2020-04-23 05:20:00|100856.1|100806.1|100870.2|100792.4|100882|100813.9|100845.5|100784.6|889
1587619500000|2020-04-23 05:25:00|100869.2|100792.9|100897.1|100822.7|100914.8|100849.3|100851.1|100787.9|1014
1587619800000|2020-04-23 05:30:00|100896.2|100822|100901.8|100827.7|100910.1|100843.1|100876.3|100810.6|943
1587620100000|2020-04-23 05:35:00|100903.6|100829.9|100823.8|100747.4|100909.1|100834.6|100780.1|100720.9|1240
1587620400000|2020-04-23 05:40:00|100818.6|100747.7|100793.9|100743.9|100838|100792|100773.3|100739.1|1564
1587620700000|2020-04-23 05:45:00|100792.8|100742.8|100791.8|100721.6|100852.9|100785.4|100788.7|100721.6|1189
1587621000000|2020-04-23 05:50:00|100791.7|100741.7|100744.5|100659.7|100806.7|100741.7|100694.4|100617.7|1067
1587621300000|2020-04-23 05:55:00|100744|100659.1|100804|100677|100804|100690.8|100733.8|100649.5|1088
1587621600000|2020-04-23 06:00:00|100803.5|100676.5|100766.9|100716.9|100805.9|100734.9|100752|100663.4|1577
1587621900000|2020-04-23 06:05:00|100767|100717|100736.6|100665.3|100786.7|100736.7|100692.3|100642.3|1817
1587622200000|2020-04-23 06:10:00|100737.4|100661.5|100777.9|100727.9|100783.1|100733.1|100704.4|100643.6|1557
1587622500000|2020-04-23 06:15:00|100777.1|100727.1|100758.9|100708.9|100778.5|100728.5|100744.4|100694.4|1463
1587622800000|2020-04-23 06:20:00|100758.8|100708.8|100790.4|100740.4|100793.3|100743.3|100731.8|100681.8|1462
1587623100000|2020-04-23 06:25:00|100790.5|100740.5|100741.6|100691.6|100797.5|100747.5|100724.6|100674.6|1733
1587623400000|2020-04-23 06:30:00|100739.9|100689.9|100747.8|100697.8|100773.3|100723.3|100705.3|100646.8|1613
1587623700000|2020-04-23 06:35:00|100747.9|100697.9|100780.6|100730.6|100819.1|100769.1|100747.9|100697.9|1526
1587624000000|2020-04-23 06:40:00|100780.1|100730.1|100762|100712|100793.6|100743.6|100718|100673.9|1481
1587624300000|2020-04-23 06:45:00|100762.9|100712.9|100844.2|100794.2|100845.3|100796.3|100757.7|100707.7|1711
1587624600000|2020-04-23 06:50:00|100842.7|100792.7|100889.5|100839.5|100889.8|100839.8|100806.2|100756.2|1507
1587624900000|2020-04-23 06:55:00|100888.5|100838.5|100903.7|100853.7|100951.1|100901.1|100885.2|100835.2|1503
1587625200000|2020-04-23 07:00:00|100902.6|100852.6|100910.8|100860.8|100921.6|100871.6|100804.8|100754.8|1834
1587625500000|2020-04-23 07:05:00|100910.4|100860.4|100963.8|100913.8|100977.2|100927.2|100910.3|100860.3|1751
1587625800000|2020-04-23 07:10:00|100963.7|100913.7|100971.3|100867.1|101043.1|100993.1|100962.4|100859.5|1896
1587626100000|2020-04-23 07:15:00|100968.4|100863.9|101179.5|101129.5|101189|101133.1|100936.3|100863.9|2058
1587626400000|2020-04-23 07:20:00|101181.4|101131.4|101260.1|101210.1|101269.4|101219.4|101121.2|101071.2|2069
1587626700000|2020-04-23 07:25:00|101260.2|101210.2|101347.9|101264.6|101359|101309|101253.4|101203.4|1881
1587627000000|2020-04-23 07:30:00|101346.7|101265.5|101267.1|101217.1|101387|101325|101251|101201|1976
1587627300000|2020-04-23 07:35:00|101267.3|101217.3|101214.9|101164.9|101321|101271|101180.9|101130.9|1833
1587627600000|2020-04-23 07:40:00|101215.6|101165.6|101320.9|101270.9|101323.5|101273.5|101165.8|101115.8|1843
1587627900000|2020-04-23 07:45:00|101321.2|101271.2|101232.3|101182.3|101376.8|101326.8|101214.9|101164.9|1840
1587628200000|2020-04-23 07:50:00|101232|101182|101250.9|101200.9|101282.4|101232.4|101212.8|101162.8|1789
1587628500000|2020-04-23 07:55:00|101250.7|101200.7|101199.7|101107.1|101272.2|101222.2|101172.9|101107.1|1647
1587628800000|2020-04-23 08:00:00|101202.6|101105.3|101133.9|101083.9|101222.2|101154|101089|101039|1893
1587629100000|2020-04-23 08:05:00|101135.5|101085.5|101184.8|101134.8|101199|101149|101113.7|101063.7|1938
1587629400000|2020-04-23 08:10:00|101184.9|101134.9|101130.5|101080.5|101207|101157|101122|101072|1661
1587629700000|2020-04-23 08:15:00|101130.9|101080.9|101094|101044|101223.7|101173.7|101076.2|101030.5|1878
1587630000000|2020-04-23 08:20:00|101093.1|101043.1|101102.3|101052.3|101120.5|101083.4|101041.5|100999|2010
1587630300000|2020-04-23 08:25:00|101102.5|101052.5|101107.8|101082.8|101186.2|101145.5|101094.6|101051.9|1633
1587630600000|2020-04-23 08:30:00|101106.7|101081.7|101045.5|100995.5|101111.1|101086.1|101019.4|100969.4|1929
1587630900000|2020-04-23 08:35:00|101046.3|100996.3|101028.1|100978.1|101062.9|101012.9|100998.2|100951.6|1686
1587631200000|2020-04-23 08:40:00|101024.3|100974.3|101017.6|100992.6|101047.6|101013.8|100994.7|100963.4|1486
1587631500000|2020-04-23 08:45:00|101018.4|100993.4|101047.5|101022.5|101062.2|101034.8|101016.8|100991.8|1419
1587631800000|2020-04-23 08:50:00|101047.6|101022.6|100985.9|100960.9|101064.7|101025.7|100983.8|100956.4|1600
1587632100000|2020-04-23 08:55:00|100986|100961|100975.2|100950.2|101023.3|100985.3|100965.2|100940.2|1294
1587632400000|2020-04-23 09:00:00|100975.5|100950.5|100972.7|100947.7|100998.9|100970.4|100950.7|100924.8|1580
1587632700000|2020-04-23 09:05:00|100972|100947|101072.4|101022.4|101077|101027|100972|100947|1650
1587633000000|2020-04-23 09:10:00|101073.1|101023.1|101110.2|101060.2|101113.7|101069.1|101071.7|101021.7|1534
1587633300000|2020-04-23 09:15:00|101109.6|101059.6|101151.7|101101.7|101154.4|101104.4|101071.1|101032|1463
1587633600000|2020-04-23 09:20:00|101150.2|101100.2|101095.7|101070.7|101167.7|101125.6|101092.9|101057.6|1654
1587633900000|2020-04-23 09:25:00|101097|101072|101089.7|101039.7|101136.7|101103.1|101033.8|100985.3|1553
1587634200000|2020-04-23 09:30:00|101089.5|101039.5|100997.6|100947.6|101091.2|101054.6|100937.4|100887.4|1681
1587634500000|2020-04-23 09:35:00|101000.2|100950.2|100932.5|100882.5|101000.4|100950.4|100885.2|100835.2|1558
1587634800000|2020-04-23 09:40:00|100932.7|100882.7|100956|100906|100962.6|100919.9|100913.3|100867.6|1374
1587635100000|2020-04-23 09:45:00|100956.1|100906.1|101015|100965|101032.4|100982.4|100925|100896.7|1646
1587635400000|2020-04-23 09:50:00|101014.3|100964.3|101036.7|100986.7|101037.2|100992.5|100970.8|100932.7|1668
1587635700000|2020-04-23 09:55:00|101037.6|100987.6|100998.8|100948.8|101053.9|101003.9|100984.5|100934.5|1590
1587636000000|2020-04-23 10:00:00|101000.2|100950.2|100980.2|100955.2|101032.9|100996.2|100965.1|100915.1|1521
1587636300000|2020-04-23 10:05:00|100980.6|100955.6|101006.9|100956.9|101011.5|100966.5|100919.3|100880.8|1635
1587636600000|2020-04-23 10:10:00|101006.7|100956.7|101024|100974|101024.3|100977.1|100984.9|100934.9|1497
1587636900000|2020-04-23 10:15:00|101025.8|100975.8|101002.4|100952.4|101031.6|100981.6|100991.2|100941.2|1558
1587637200000|2020-04-23 10:20:00|101002.6|100952.6|101021.4|100971.4|101063.6|101013.6|100985.5|100935.5|1329
1587637500000|2020-04-23 10:25:00|101021.2|100971.2|101000.7|100950.7|101027.4|100977.4|100992.7|100944.3|1256
1587637800000|2020-04-23 10:30:00|101001.4|100951.4|101080.3|101030.3|101082.8|101043.3|100985.3|100951.4|1489
1587638100000|2020-04-23 10:35:00|101081.3|101031.3|101143.5|101118.5|101175.2|101128.2|101068.7|101025.8|1816
1587638400000|2020-04-23 10:40:00|101143.4|101118.4|101099.4|101074.4|101193.4|101158|101093|101066.2|1714
1587638700000|2020-04-23 10:45:00|101099.9|101074.9|101157.2|101132.2|101179.2|101154.2|101088.6|101061.8|1466
1587639000000|2020-04-23 10:50:00|101157.4|101132.4|101076.9|101051.9|101174|101138.3|101074.4|101049.4|1248
1587639300000|2020-04-23 10:55:00|101076.4|101051.4|101015.9|100990.9|101081.9|101056.9|101010.2|100979.4|1670
1587639600000|2020-04-23 11:00:00|101016.3|100991.3|100980.9|100955.9|101045.5|101019.4|100938.8|100913.8|1793
1587639900000|2020-04-23 11:05:00|100980.4|100955.4|100980.2|100955.2|100995.9|100966.1|100945.1|100920.1|1613
1587640200000|2020-04-23 11:10:00|100980.1|100955.1|100864.9|100839.9|100989.4|100964.4|100864.8|100839.6|1806
1587640500000|2020-04-23 11:15:00|100866.6|100841.6|100893.9|100868.9|100922|100892.9|100860.7|100830.7|1638
1587640800000|2020-04-23 11:20:00|100894.7|100869.7|100949.9|100924.9|100955|100930|100894.7|100856.4|1509
1587641100000|2020-04-23 11:25:00|100950.1|100925.1|100966.8|100941.8|101004.7|100979.7|100942.6|100914.9|1646
1587641400000|2020-04-23 11:30:00|100967.5|100942.5|100986.2|100961.2|101007.8|100982.8|100929.8|100904.8|1642
1587641700000|2020-04-23 11:35:00|100987|100962|101028.6|100978.6|101067.9|101035.8|100985.3|100960.3|1654
1587642000000|2020-04-23 11:40:00|101028.4|100978.4|100958.6|100933.6|101081.9|101045.2|100945.6|100917.3|1629
1587642300000|2020-04-23 11:45:00|100958.5|100933.5|101038.5|100988.5|101054.8|101021.7|100949.8|100923|1703
1587642600000|2020-04-23 11:50:00|101038|100988|101036.9|101011.9|101042.2|101017.2|101000.5|100965.8|1340
1587642900000|2020-04-23 11:55:00|101038.6|101013.6|101093.2|101068.2|101130.5|101091.9|101038.6|101013.6|1510
1587643200000|2020-04-23 12:00:00|101092|101067|101075.2|101025.2|101105.4|101078|101047.2|101002.1|1838
1587643500000|2020-04-23 12:05:00|101075.6|101025.6|101085.8|101035.8|101132.4|101082.7|101053.3|101007.1|1839
1587643800000|2020-04-23 12:10:00|101086.7|101036.7|101109.9|101059.9|101116|101076.6|101044.9|100994.9|1947
1587644100000|2020-04-23 12:15:00|101111.6|101061.6|101051.1|101001.1|101163.1|101113.1|101017.8|100973.2|1990
1587644400000|2020-04-23 12:20:00|101050.7|101000.7|100923.9|100873.9|101050.7|101003.4|100923.4|100873.4|1843
1587644700000|2020-04-23 12:25:00|100924|100874|100953.4|100850.2|100963.9|100913.9|100885.8|100835.8|1588
1587645000000|2020-04-23 12:30:00|100927.7|100877.7|100938.3|100888.3|101044.7|100936.3|100911.8|100856.4|1720
1587645300000|2020-04-23 12:35:00|100937.7|100887.7|100963.7|100913.7|100968|100918.5|100878.2|100828.2|1955
1587645600000|2020-04-23 12:40:00|100964.1|100914.1|100955|100905|101008.7|100970.6|100952.5|100904.1|1848
1587645900000|2020-04-23 12:45:00|100954.7|100904.7|100900.4|100850.4|100955.6|100905.6|100862.7|100822.9|1800
1587646200000|2020-04-23 12:50:00|100900.6|100850.6|100910.2|100860.2|100930.8|100880.8|100870.6|100825.3|1647
1587646500000|2020-04-23 12:55:00|100909.4|100859.4|100935|100885|100944.2|100894.2|100855.6|100805.9|1655
1587646800000|2020-04-23 13:00:00|100935.5|100885.5|100928|100878|100963.8|100925.7|100893.1|100852.6|1659
1587647100000|2020-04-23 13:05:00|100928.1|100878.1|100933.6|100908.6|100973.8|100931.5|100918.2|100868.2|1546
1587647400000|2020-04-23 13:10:00|100933|100908|100957.8|100932.8|100998.5|100963.6|100910.1|100885.1|1585
1587647700000|2020-04-23 13:15:00|100958.7|100933.7|101023.1|100973.1|101033.2|100984.3|100934.9|100899.9|1716
1587648000000|2020-04-23 13:20:00|101022.4|100972.4|100930|100905|101025.2|100989.8|100930|100889.3|1427
1587648300000|2020-04-23 13:25:00|100929.9|100904.9|100938.3|100913.3|100974.8|100944.6|100880.1|100841.4|1546
1587648600000|2020-04-23 13:30:00|100940|100915|100921.1|100871.1|100992.9|100942.9|100909.9|100859.9|2093
1587648900000|2020-04-23 13:35:00|100921.3|100871.3|100777.3|100752.3|100922.6|100872.6|100771.2|100746.2|1932
1587649200000|2020-04-23 13:40:00|100776.4|100751.4|100878.9|100776.9|100878.9|100809.6|100721.2|100691.6|2074
1587649500000|2020-04-23 13:45:00|100877.1|100782|100788|100738|100880.4|100821.2|100772.6|100722.6|1810
1587649800000|2020-04-23 13:50:00|100788.1|100738.1|100902.7|100852.7|100902.8|100856.6|100788.1|100738.1|1752
1587650100000|2020-04-23 13:55:00|100903.3|100853.3|100903.7|100831.7|100946.5|100896.5|100867.4|100807.6|1668
1587650400000|2020-04-23 14:00:00|100904.6|100830.5|100843.7|100793.7|100906.3|100841.5|100765.7|100692.7|1962
1587650700000|2020-04-23 14:05:00|100843.5|100793.5|100790.4|100740.4|100846.9|100796.9|100779.5|100729.5|1918
1587651000000|2020-04-23 14:10:00|100790.6|100740.6|100574.3|100549.3|100813.9|100763.9|100518.6|100475.1|1915
1587651300000|2020-04-23 14:15:00|100573.3|100548.3|100652.2|100627.2|100711.8|100665.7|100544.2|100507.5|2048
1587651600000|2020-04-23 14:20:00|100653|100628|100406.2|100356.2|100656.2|100631.2|100361.6|100311.6|2183
1587651900000|2020-04-23 14:25:00|100405.8|100355.8|100439.5|100389.5|100465.6|100427.1|100366.8|100316.8|2176
1587652200000|2020-04-23 14:30:00|100437.8|100387.8|100303.7|100278.7|100480.1|100441.2|100297.4|100272.4|1951
1587652500000|2020-04-23 14:35:00|100299|100274|100331.7|100281.7|100384|100346.1|100248.3|100223.3|1857
1587652800000|2020-04-23 14:40:00|100331|100281|100322.1|100272.1|100355.3|100305.3|100285.1|100235.1|1887
1587653100000|2020-04-23 14:45:00|100321.8|100271.8|100361.8|100311.8|100392.8|100342.8|100302.8|100252.8|1952
1587653400000|2020-04-23 14:50:00|100363.9|100313.9|100311.3|100261.3|100391.2|100341.2|100185|100135|1958
1587653700000|2020-04-23 14:55:00|100312.6|100262.6|100336.7|100286.7|100370.7|100320.7|100279.9|100229.9|2016
1587654000000|2020-04-23 15:00:00|100336.6|100286.6|100301.3|100251.3|100351.1|100326.1|100282.2|100232.2|1951
1587654300000|2020-04-23 15:05:00|100302.2|100252.2|100362.1|100312.1|100449.3|100399.3|100299.2|100249.2|1787
1587654600000|2020-04-23 15:10:00|100363.6|100313.6|100299.8|100249.8|100372.7|100322.7|100279.3|100229.3|1713
1587654900000|2020-04-23 15:15:00|100299.7|100249.7|100324.9|100274.9|100331.5|100287.1|100274.2|100224.2|1527
1587655200000|2020-04-23 15:20:00|100331.9|100281.9|100357.1|100307.1|100364|100328.9|100310.6|100272.2|1594
1587655500000|2020-04-23 15:25:00|100356.7|100306.7|100225.9|100175.9|100356.7|100306.7|100207.4|100165.4|1747
1587655800000|2020-04-23 15:30:00|100228.6|100178.6|100423|100373|100432.6|100382.6|100217.5|100167.5|1649
1587656100000|2020-04-23 15:35:00|100422.9|100372.9|100423.4|100373.4|100458.2|100412.3|100393.3|100345.7|1524
1587656400000|2020-04-23 15:40:00|100422.9|100372.9|100473.7|100423.7|100490.1|100440.1|100400.4|100361.2|1434
1587656700000|2020-04-23 15:45:00|100474.3|100424.3|100528.3|100478.3|100528.3|100484.8|100468.8|100414.7|1305
1587657000000|2020-04-23 15:50:00|100526.5|100476.5|100521.6|100471.6|100557.2|100507.2|100497.9|100447.9|1341
1587657300000|2020-04-23 15:55:00|100519.8|100469.8|100498.8|100448.8|100521.9|100471.9|100477.3|100427.3|1213
1587657600000|2020-04-23 16:00:00|100499|100449|100599.2|100549.2|100608.7|100549.2|100494.6|100444.6|1581
1587657900000|2020-04-23 16:05:00|100598.4|100548.4|100553.2|100503.2|100619.5|100559.1|100545.7|100488.8|1621
1587658200000|2020-04-23 16:10:00|100552.1|100502.1|100544|100494|100584.3|100519.7|100539.1|100475.1|1263
1587658500000|2020-04-23 16:15:00|100545.9|100495.9|100630.3|100560|100642.6|100583.2|100542.5|100484.8|1456
1587658800000|2020-04-23 16:20:00|100630.6|100558.9|100556.2|100506.2|100635.7|100567.1|100548.6|100491.7|1303
1587659100000|2020-04-23 16:25:00|100556.7|100506.7|100546.2|100496.2|100580.5|100525.2|100545.6|100491.8|956
1587659400000|2020-04-23 16:30:00|100547.4|100497.4|100533.2|100483.2|100574|100510|100518.4|100468.4|1124
1587659700000|2020-04-23 16:35:00|100533.1|100483.1|100511|100461|100547.6|100492.1|100505.7|100455.7|1027
1587660000000|2020-04-23 16:40:00|100509.9|100459.9|100573.4|100494.9|100585.3|100517.3|100425.3|100373.9|1381
1587660300000|2020-04-23 16:45:00|100572.9|100495|100576.4|100526.4|100713.7|100644.4|100549.1|100457.6|2221
1587660600000|2020-04-23 16:50:00|100576.5|100526.5|100566.1|100516.1|100592.3|100535.9|100558.6|100497.7|1398
1587660900000|2020-04-23 16:55:00|100565.6|100515.6|100592.3|100542.3|100696.2|100611.4|100560.9|100501.7|1588
1587661200000|2020-04-23 17:00:00|100590|100540|100581|100531|100630.3|100566.9|100571.7|100512|1531
1587661500000|2020-04-23 17:05:00|100580.6|100530.6|100746.7|100669.1|100746.7|100690.3|100572.4|100522.4|1928
1587661800000|2020-04-23 17:10:00|100744.4|100669.4|100633|100583|100796.8|100746.8|100625.5|100575.5|1642
1587662100000|2020-04-23 17:15:00|100633.4|100583.4|100801.2|100751.2|100825.6|100757.3|100623.8|100573.8|2046
1587662400000|2020-04-23 17:20:00|100800.5|100750.5|100893.5|100843.5|100899.9|100849.9|100792|100738|1726
1587662700000|2020-04-23 17:25:00|100891.7|100841.7|100913.2|100863.2|100971|100910.9|100890.4|100840.4|1925
1587663000000|2020-04-23 17:30:00|100913.8|100863.8|100752.9|100702.9|100923.8|100866.6|100748.4|100697.5|1874
1587663300000|2020-04-23 17:35:00|100753.3|100703.3|100797|100747|100802.6|100752.6|100735.6|100697.8|1632
1587663600000|2020-04-23 17:40:00|100798.2|100748.2|100861.6|100811.6|100915.5|100862.3|100788.2|100738.2|1826
1587663900000|2020-04-23 17:45:00|100859.9|100809.9|100961.5|100911.5|100962.2|100912.2|100834|100784|1700
1587664200000|2020-04-23 17:50:00|100961|100911|100944.6|100894.6|101019.5|100969.5|100936.7|100884.1|1854
1587664500000|2020-04-23 17:55:00|100948.1|100898.1|100896|100846|100993.6|100943.6|100862.9|100817.4|1893
1587664800000|2020-04-23 18:00:00|100895.7|100845.7|100846.6|100796.6|100932.3|100871.9|100789.2|100738.1|1797
1587665100000|2020-04-23 18:05:00|100846.5|100796.5|100828.6|100754.1|100873.4|100811.4|100800|100742|1788
1587665400000|2020-04-23 18:10:00|100829|100754|100796.4|100746.4|100847.8|100797.8|100762.8|100713.2|1584
1587665700000|2020-04-23 18:15:00|100795.9|100745.9|100863.9|100813.9|100876.9|100826.9|100787.6|100737.6|1578
1587666000000|2020-04-23 18:20:00|100864|100814|100834|100784|100871.3|100820.2|100834|100779.3|1240
1587666300000|2020-04-23 18:25:00|100838.3|100788.3|100752.5|100702.5|100877.2|100814.8|100750.2|100700.2|1466
1587666600000|2020-04-23 18:30:00|100750.2|100700.2|100777.9|100727.9|100781.4|100731.4|100729.1|100679.1|1389
1587666900000|2020-04-23 18:35:00|100778.1|100728.1|100775.2|100725.2|100816.6|100766.6|100767.3|100717.3|1376
1587667200000|2020-04-23 18:40:00|100775.4|100725.4|100689.9|100639.9|100784.7|100734.7|100683.8|100621.6|1121
1587667500000|2020-04-23 18:45:00|100686.4|100636.4|100677.1|100627.1|100709.5|100659.5|100672.9|100622.9|1347
1587667800000|2020-04-23 18:50:00|100677.3|100627.3|100685.4|100635.4|100720.3|100659|100643.7|100593.7|1521
1587668100000|2020-04-23 18:55:00|100689.3|100639.3|100690.5|100640.5|100700.7|100650.7|100664.2|100607.7|1600
1587668400000|2020-04-23 19:00:00|100689.9|100639.9|100696.9|100646.9|100714.6|100654|100664.3|100617.1|1443
1587668700000|2020-04-23 19:05:00|100697.4|100647.4|100638.4|100588.4|100709.6|100647.9|100633.9|100576.9|1175
1587669000000|2020-04-23 19:10:00|100638.1|100588.1|100617.4|100567.4|100663|100613|100613.3|100563.3|1088
1587669300000|2020-04-23 19:15:00|100617.8|100567.8|100663.6|100613.6|100666.2|100618.3|100607|100557|1110
1587669600000|2020-04-23 19:20:00|100663.4|100613.4|100658.9|100608.9|100704|100639.4|100654.1|100604.1|1229
1587669900000|2020-04-23 19:25:00|100659.4|100609.4|100623.3|100573.3|100667.5|100617.5|100619.6|100569.6|1088
1587670200000|2020-04-23 19:30:00|100623.2|100573.2|100598.3|100548.3|100644.2|100594.2|100594.4|100544.4|1258
1587670500000|2020-04-23 19:35:00|100596.7|100546.7|100622.9|100572.9|100637.6|100577.6|100595.7|100538.7|1368
1587670800000|2020-04-23 19:40:00|100622.3|100572.3|100643.3|100593.3|100647.5|100597.5|100620.4|100570.4|1201
1587671100000|2020-04-23 19:45:00|100643.2|100593.2|100610.7|100560.7|100649.8|100599.8|100597.2|100547.2|1253
1587671400000|2020-04-23 19:50:00|100611.2|100561.2|100628.3|100578.3|100636|100582|100583.4|100533.4|1292
1587671700000|2020-04-23 19:55:00|100628.4|100578.4|100617.8|100567.8|100645.5|100595.5|100614.2|100564.2|1353
1587672000000|2020-04-23 20:00:00|100619.4|100569.4|100681.2|100631.2|100701.2|100633.6|100611.8|100561.6|993
1587672300000|2020-04-23 20:05:00|100681.6|100631.6|100705.5|100635.2|100736|100648.3|100669.9|100602.9|595
1587672600000|2020-04-23 20:10:00|100712.4|100634.9|100710.9|100660.9|100779.8|100690.5|100685.9|100622.8|881
1587672900000|2020-04-23 20:15:00|100711.3|100661.3|100752.3|100674.8|100772|100690.3|100706.5|100650|712
1587673200000|2020-04-23 20:20:00|100753|100674.2|100761.5|100676.6|100787.2|100715.4|100737.7|100661.7|793
1587673500000|2020-04-23 20:25:00|100750.7|100675.6|100765.9|100715.9|100812.7|100730|100740.7|100661.4|1339
1587673800000|2020-04-23 20:30:00|100751.9|100701.9|100791|100713.3|100830.3|100728.5|100731.8|100671.3|1079
1587674100000|2020-04-23 20:35:00|100791.1|100713.5|100791|100701.9|100819.6|100727.9|100749.4|100675.5|697
1587674400000|2020-04-23 20:40:00|100790.9|100702.4|100758.6|100632.1|100806.3|100713|100696.9|100613.6|967
1587674700000|2020-04-23 20:45:00|100748.7|100642.3|100727.5|100636.6|100762.6|100664.3|100704.1|100615.8|1549
1587675000000|2020-04-23 20:50:00|100721.6|100635.3|100721.3|100626.4|100756.3|100643.6|100710.2|100619|672
1587675300000|2020-04-23 20:55:00|100722.4|100626.3|100720.6|100593.6|100747.8|100626.3|100689.4|100580.2|738
1587675600000|2020-04-23 21:00:00|100725.1|100598.1|100815.4|100688.4|100822.4|100695.4|100715.2|100588.2|130
1587675900000|2020-04-23 21:05:00|100824.9|100697.9|100747|100620|100840|100713|100743.1|100616.1|297
1587676200000|2020-04-23 21:10:00|100751.6|100624.6|100777.2|100650.2|100859.9|100732.9|100690.4|100563.4|510
1587676500000|2020-04-23 21:15:00|100776.5|100649.5|100756.2|100629.2|100824.4|100697.4|100751.2|100624.2|343
1587676800000|2020-04-23 21:20:00|100758.3|100631.3|100789.4|100662.4|100803.5|100676.5|100721.4|100594.4|625
1587677100000|2020-04-23 21:25:00|100789.3|100662.3|100778.5|100651.5|100840.1|100713.1|100763.5|100636.5|384
1587677400000|2020-04-23 21:30:00|100781.8|100654.8|100781.1|100654.1|100796.8|100669.8|100756.1|100629.1|351
1587677700000|2020-04-23 21:35:00|100780.7|100653.7|100768.9|100641.9|100788.6|100661.6|100734.2|100607.2|267
1587678000000|2020-04-23 21:40:00|100769.1|100642.1|100782.9|100655.9|100792.3|100665.3|100755.3|100628.3|607
1587678300000|2020-04-23 21:45:00|100775.9|100648.9|100720.5|100593.5|100775.9|100648.9|100715.8|100588.8|622
1587678600000|2020-04-23 21:50:00|100722.6|100595.6|100779.7|100652.7|100798.6|100671.6|100722.6|100595.6|809
1587678900000|2020-04-23 21:55:00|100779.3|100652.3|100782.6|100655.6|100795|100668|100760.4|100633.4|594
1587679200000|2020-04-23 22:00:00|100777.1|100650.1|100757.8|100630.8|100789.6|100662.6|100730.3|100603.3|732
1587679500000|2020-04-23 22:05:00|100769.9|100642.9|100748.5|100621.5|100780.5|100653.5|100721.1|100594.1|547
1587679800000|2020-04-23 22:10:00|100745.7|100618.7|100735.9|100608.9|100777.8|100650.8|100722.5|100595.5|404
1587680100000|2020-04-23 22:15:00|100730.2|100603.2|100762.6|100635.6|100770.2|100643.2|100721.4|100594.4|363
1587680400000|2020-04-23 22:20:00|100762.7|100635.7|100763.8|100636.8|100783.8|100656.8|100736|100609|412
1587680700000|2020-04-23 22:25:00|100765.8|100638.8|100769.6|100642.6|100792.7|100665.7|100741.6|100614.6|338
1587681000000|2020-04-23 22:30:00|100774.4|100647.4|100746.7|100619.7|100790.5|100663.5|100739.6|100612.6|456
1587681300000|2020-04-23 22:35:00|100750|100623|100753.6|100626.6|100782.2|100655.2|100736.7|100609.7|423
1587681600000|2020-04-23 22:40:00|100745.2|100618.2|100764.8|100637.8|100782.5|100655.5|100743.7|100616.7|414
1587681900000|2020-04-23 22:45:00|100757.3|100630.3|100764.8|100637.8|100780|100653|100740.2|100613.2|408
1587682200000|2020-04-23 22:50:00|100765|100638|100750|100623|100783.2|100656.2|100729.3|100602.3|364
1587682500000|2020-04-23 22:55:00|100756|100629|100762.8|100635.8|100775.9|100648.9|100717.5|100590.5|330
1587682800000|2020-04-23 23:00:00|100770|100643|100746.3|100619.3|100783.3|100656.3|100724.5|100597.5|469
1587683100000|2020-04-23 23:05:00|100744|100617|100741.3|100614.3|100753.9|100626.9|100722.5|100595.5|461
1587683400000|2020-04-23 23:10:00|100740.6|100613.6|100713.7|100609.8|100762.3|100635.3|100707.5|100598.4|778
1587683700000|2020-04-23 23:15:00|100715.7|100609.1|100727.7|100611.7|100756.7|100630.2|100710.6|100604|915
1587684000000|2020-04-23 23:20:00|100732|100606.5|100733.5|100608.3|100747.5|100620.5|100715.4|100602.5|781
1587684300000|2020-04-23 23:25:00|100735.2|100611|100733.2|100606.2|100746.7|100619.7|100710.2|100599.5|580
1587684600000|2020-04-23 23:30:00|100735.3|100608.3|100727.8|100617.7|100750.6|100623.6|100709.2|100596.4|931
1587684900000|2020-04-23 23:35:00|100727.7|100617.5|100731.7|100624.8|100751.9|100627.1|100713.2|100591|1021
1587685200000|2020-04-23 23:40:00|100727.6|100622.7|100731.5|100617.4|100767.3|100643|100720.9|100609.2|766
1587685500000|2020-04-23 23:45:00|100730.6|100617.6|100742.8|100637.7|100765.7|100639|100717.2|100598.8|1150
1587685800000|2020-04-23 23:50:00|100742.7|100636.9|100757.2|100639.1|100774.1|100647.6|100734.1|100623.1|1001
1587686100000|2020-04-23 23:55:00|100755.9|100639.2|100754.2|100643.8|100779.1|100655.6|100736.4|100630.4|676
1587686400000|2020-04-24 00:00:00|100757.5|100643.4|100715.8|100610.9|100769.6|100651.8|100699.8|100595.3|1029
1587686700000|2020-04-24 00:05:00|100712|100610.5|100737.6|100633|100746.4|100633|100693.8|100602.3|1374
1587687000000|2020-04-24 00:10:00|100741.9|100632.7|100757.9|100646.6|100763.8|100649.5|100721.3|100617.8|1292
1587687300000|2020-04-24 00:15:00|100753.7|100646.5|100792.4|100686.9|100822.4|100718.8|100737|100641.8|1585
1587687600000|2020-04-24 00:20:00|100791.6|100687|100837.7|100728.5|100840.5|100734|100782.6|100687|1113
1587687900000|2020-04-24 00:25:00|100836.5|100728.9|100815|100711|100845.3|100738.8|100796.5|100694.8|1103
1587688200000|2020-04-24 00:30:00|100814.7|100712.1|100820.5|100722.6|100854.8|100745|100799.1|100701.6|1084
1587688500000|2020-04-24 00:35:00|100817.9|100722.3|100808.4|100715.8|100835.8|100742.8|100790.8|100709.4|961
1587688800000|2020-04-24 00:40:00|100808|100716.9|100792.2|100718.5|100816.5|100726.2|100768.1|100697.8|900
1587689100000|2020-04-24 00:45:00|100788.9|100717.2|100784.4|100685.5|100814.1|100732.2|100741.9|100649.1|1277
1587689400000|2020-04-24 00:50:00|100777.6|100685.3|100805.9|100708.3|100829.1|100738.4|100754.9|100659.7|1456
1587689700000|2020-04-24 00:55:00|100798.9|100708.9|100791.7|100692.7|100806.5|100708.9|100745.8|100661.1|1289
1587690000000|2020-04-24 01:00:00|100791.3|100692.1|100761.1|100649.9|100806.6|100702.6|100734.6|100647.8|1030
1587690300000|2020-04-24 01:05:00|100761|100649.8|100723.1|100673.1|100765.9|100675.2|100685.9|100605.8|925
1587690600000|2020-04-24 01:10:00|100722.9|100672.9|100711.4|100661.4|100757.6|100690.6|100709|100642.4|695
1587690900000|2020-04-24 01:15:00|100726.8|100647.6|100729.8|100679.8|100755.3|100690.2|100713.1|100647.3|943
1587691200000|2020-04-24 01:20:00|100729.4|100679.4|100733.1|100683.1|100750.1|100687.5|100709.1|100651.2|825
1587691500000|2020-04-24 01:25:00|100731.2|100681.2|100735.5|100685.5|100759.2|100695|100720.9|100663.5|754
1587691800000|2020-04-24 01:30:00|100730.3|100680.3|100742.1|100692.1|100769.5|100714|100724.4|100661.1|685
1587692100000|2020-04-24 01:35:00|100742.5|100692.5|100713.8|100663.8|100770|100704|100710.4|100646.1|649
1587692400000|2020-04-24 01:40:00|100714.5|100664.5|100696.2|100646.2|100738.9|100680.6|100693.8|100630.7|781
1587692700000|2020-04-24 01:45:00|100696.1|100646.1|100716.3|100645|100742.4|100679.4|100694.7|100634.2|761
1587693000000|2020-04-24 01:50:00|100701.4|100651.4|100719.7|100669.7|100742.4|100677|100693.3|100634|759
1587693300000|2020-04-24 01:55:00|100719.6|100669.6|100725.1|100675.1|100749.9|100682.8|100715.2|100641.8|615
1587693600000|2020-04-24 02:00:00|100725|100675|100731|100649.5|100754|100687.1|100713.1|100645.3|676
1587693900000|2020-04-24 02:05:00|100727.2|100653.9|100713.7|100663.7|100739.1|100677.7|100705.1|100637.8|578
1587694200000|2020-04-24 02:10:00|100713.1|100663.1|100709.3|100659.3|100747.5|100682.5|100708.9|100643|602
1587694500000|2020-04-24 02:15:00|100709.2|100659.2|100716.1|100666.1|100739|100675.7|100706.6|100640.6|473
1587694800000|2020-04-24 02:20:00|100719.7|100669.7|100618.3|100548|100749.4|100683|100617.7|100529.2|695
1587695100000|2020-04-24 02:25:00|100618.4|100548.1|100593.5|100543.5|100636|100556.6|100590|100517.8|901
1587695400000|2020-04-24 02:30:00|100593.8|100543.8|100661.2|100568|100661.2|100568|100593.8|100524.4|698
1587695700000|2020-04-24 02:35:00|100686.4|100588.4|100744.4|100617.4|100744.4|100635.2|100633|100518.9|1170
1587696000000|2020-04-24 02:40:00|100743.5|100616.5|100655.4|100548.7|100743.6|100631.1|100649.8|100542.2|1160
1587696300000|2020-04-24 02:45:00|100656.7|100551.1|100712.2|100585.2|100739.1|100620.4|100653.3|100539.9|1157
1587696600000|2020-04-24 02:50:00|100711|100587.9|100735.1|100633.3|100755.5|100665.1|100650.9|100567.3|1126
1587696900000|2020-04-24 02:55:00|100735.2|100633.5|100727.8|100643.5|100750.1|100656.8|100683.1|100576.9|1109
1587697200000|2020-04-24 03:00:00|100725.2|100641.9|100703.6|100625.2|100749.6|100661.3|100676.8|100612|1210
1587697500000|2020-04-24 03:05:00|100703.8|100623.6|100708.1|100610.4|100727.5|100639|100663.1|100600.1|675
1587697800000|2020-04-24 03:10:00|100707.8|100608.5|100697.1|100609.3|100721.6|100619.2|100666.1|100601.2|479
1587698100000|2020-04-24 03:15:00|100695.6|100608.7|100693.6|100612.4|100718.2|100620.8|100667.6|100595.1|537
1587698400000|2020-04-24 03:20:00|100694.6|100611.9|100692.2|100605.6|100719.6|100628.2|100671.3|100604.7|508
1587698700000|2020-04-24 03:25:00|100694.7|100605.7|100695.4|100611.9|100716|100622.5|100665.3|100598.1|493
1587699000000|2020-04-24 03:30:00|100691.1|100610.6|100713.9|100624.9|100727.7|100635.2|100672.9|100602.5|505
1587699300000|2020-04-24 03:35:00|100716.1|100624.1|100688.6|100603.9|100728.1|100640.9|100651.1|100593.9|822
1587699600000|2020-04-24 03:40:00|100688|100603.1|100705.6|100613.5|100711.2|100617.4|100677.9|100591.9|656
1587699900000|2020-04-24 03:45:00|100703.8|100613.1|100688|100604.8|100712.6|100619.7|100687.5|100599.8|699
1587700200000|2020-04-24 03:50:00|100690.3|100602.8|100681.7|100591.4|100702.8|100606.6|100674.2|100584.8|654
1587700500000|2020-04-24 03:55:00|100682.2|100591.5|100672|100586.1|100685.7|100597.3|100669.1|100581.4|687
1587700800000|2020-04-24 04:00:00|100673.1|100587.9|100673.3|100575.5|100685.9|100594.6|100654|100571.8|832
1587701100000|2020-04-24 04:05:00|100672.6|100579.1|100609.8|100530.7|100693.4|100606.1|100589.8|100521.9|852
1587701400000|2020-04-24 04:10:00|100610.3|100529.6|100614.8|100532|100637.3|100555.7|100592|100526.7|802
1587701700000|2020-04-24 04:15:00|100615|100530.6|100625.2|100550.7|100631.8|100561.8|100596.6|100529.8|924
1587702000000|2020-04-24 04:20:00|100625.8|100550.4|100609.2|100527.6|100638.1|100569.8|100584.4|100526.9|872
1587702300000|2020-04-24 04:25:00|100607.5|100529.5|100623.4|100534.8|100638.8|100568.8|100581.5|100523.6|649
1587702600000|2020-04-24 04:30:00|100624.3|100534.9|100634.7|100584.7|100653.7|100586.6|100618.9|100534.3|633
1587702900000|2020-04-24 04:35:00|100634.9|100584.9|100652.2|100602.2|100670.1|100627.4|100629.3|100562.8|460
1587703200000|2020-04-24 04:40:00|100652|100602|100751.3|100667.1|100789.9|100697.7|100648.7|100583.3|941
1587703500000|2020-04-24 04:45:00|100755.4|100663.5|100763.5|100674.7|100789.4|100700.2|100672.5|100578.3|751
1587703800000|2020-04-24 04:50:00|100765.4|100674.5|100725.6|100634.7|100772.4|100687.1|100704.9|100620.3|645
1587704100000|2020-04-24 04:55:00|100726.2|100633.2|100754.7|100645.9|100827.8|100701.3|100708.9|100618.4|871
1587704400000|2020-04-24 05:00:00|100749.6|100646.3|100751.9|100677.2|100776.7|100711.2|100713.4|100643.2|940
1587704700000|2020-04-24 05:05:00|100752.6|100674.6|100819.5|100740|100832.6|100758.5|100727.4|100642.2|1090
1587705000000|2020-04-24 05:10:00|100819.6|100740.5|100823.8|100753.5|100829.4|100766.5|100770.9|100718.2|1020
1587705300000|2020-04-24 05:15:00|100811.5|100761.5|100794.9|100744.9|100817.2|100764.4|100782.8|100718|1008
1587705600000|2020-04-24 05:20:00|100798.3|100748.3|100799.1|100749.1|100836.5|100780.6|100792|100728.2|1017
1587705900000|2020-04-24 05:25:00|100799.5|100749.5|100791.1|100741.1|100832.3|100771.3|100772.8|100711.4|932
1587706200000|2020-04-24 05:30:00|100790.9|100740.9|100840.2|100759.4|100901.4|100838.8|100789.4|100723.3|956
1587706500000|2020-04-24 05:35:00|100838.3|100761|100843.3|100760.1|100871.9|100790.9|100804.1|100723.3|971
1587706800000|2020-04-24 05:40:00|100844.2|100761.3|100866.2|100792.8|100883.9|100828.8|100829|100756.1|892
1587707100000|2020-04-24 05:45:00|100854.1|100804.1|100913.8|100863.8|100915|100865|100842.4|100775.7|904
1587707400000|2020-04-24 05:50:00|100913.6|100863.6|100886.6|100836.6|100980.3|100897.9|100873.9|100807.6|1195
1587707700000|2020-04-24 05:55:00|100886.7|100836.7|100919.3|100797.6|100927.9|100845.6|100877.4|100797|1012
1587708000000|2020-04-24 06:00:00|100913.9|100804.1|100918.3|100868.3|100963.2|100898.9|100897.3|100779.3|1425
1587708300000|2020-04-24 06:05:00|100918.5|100868.5|100953.5|100903.5|100957.4|100907.4|100893.3|100843.3|1280
1587708600000|2020-04-24 06:10:00|100953.4|100903.4|101044.5|100994.5|101055.5|100995.5|100941.2|100891.2|1794
1587708900000|2020-04-24 06:15:00|101043.8|100993.8|100958.8|100908.8|101044.7|100994.7|100873.9|100823.9|1691
1587709200000|2020-04-24 06:20:00|100958|100908|101001.3|100951.3|101003.6|100953.6|100922.1|100872.1|1425
1587709500000|2020-04-24 06:25:00|101001.1|100951.1|101012.8|100962.8|101046.7|100996.7|100992|100942|1165
1587709800000|2020-04-24 06:30:00|101012.5|100962.5|100960|100910|101013.6|100963.6|100951.4|100901.4|1181
1587710100000|2020-04-24 06:35:00|100961.2|100911.2|100932.8|100882.8|100970.5|100920.5|100906.5|100867.9|1159
1587710400000|2020-04-24 06:40:00|100932.9|100882.9|100980.2|100930.2|100997.2|100952.8|100923.7|100880.7|1487
1587710700000|2020-04-24 06:45:00|100981|100931|100933.3|100883.3|101006.1|100956.1|100914.9|100877.5|1404
1587711000000|2020-04-24 06:50:00|100933.5|100883.5|101031.6|100981.6|101036.6|100997.8|100932.9|100882.9|1701
1587711300000|2020-04-24 06:55:00|101032.8|100982.8|101153.6|101103.6|101159.2|101115.9|101015.7|100968.4|1836
1587711600000|2020-04-24 07:00:00|101151|101101|101128.9|101078.9|101158.9|101115.2|101073|101023|1860
1587711900000|2020-04-24 07:05:00|101131|101081|101166.4|101116.4|101168.4|101118.4|101062.7|101020|1855
1587712200000|2020-04-24 07:10:00|101166|101116|101108.9|101058.9|101205.8|101155.8|101075.2|101025.2|1941
1587712500000|2020-04-24 07:15:00|101109.3|101059.3|101035.6|100985.6|101134.3|101084.3|101018.7|100973.4|1632
1587712800000|2020-04-24 07:20:00|101035.4|100985.4|101016.9|100966.9|101039.6|101002.9|100995.7|100959.3|1584
1587713100000|2020-04-24 07:25:00|101018.9|100968.9|101013.5|100963.5|101060.4|101010.4|100983.8|100942.7|1444
1587713400000|2020-04-24 07:30:00|101012.5|100962.5|100926.6|100876.6|101036|100996.6|100926.5|100876.5|1554
1587713700000|2020-04-24 07:35:00|100926.7|100876.7|100949.6|100899.6|101015.8|100969.9|100920.3|100876.4|1585
1587714000000|2020-04-24 07:40:00|100950.7|100900.7|100950.2|100900.2|100982.7|100932.7|100938.5|100888.5|1283
1587714300000|2020-04-24 07:45:00|100950.4|100900.4|100944.2|100919.2|100956.9|100919.7|100904.9|100867.4|1314
1587714600000|2020-04-24 07:50:00|100944.6|100919.6|100956.2|100906.2|100972.7|100929.7|100897.6|100854.5|1518
1587714900000|2020-04-24 07:55:00|100955.8|100905.8|101033.1|100941.8|101033.1|100957.3|100902.1|100862.5|1530
1587715200000|2020-04-24 08:00:00|101030.6|100939.4|101042.5|100992.5|101067.3|101017.3|100991.1|100914.2|1791
1587715500000|2020-04-24 08:05:00|101041.4|100991.4|100942.4|100892.4|101060.8|101020.1|100941.5|100891.5|1576
1587715800000|2020-04-24 08:10:00|100941.9|100891.9|100886.1|100836.1|100964|100914|100875.6|100829.3|1825
1587716100000|2020-04-24 08:15:00|100886.2|100836.2|101037.2|100987.2|101039.3|100989.3|100873|100828.9|1713
1587716400000|2020-04-24 08:20:00|101037.7|100987.7|101113|101063|101118.9|101068.9|101007.5|100957.5|1655
1587716700000|2020-04-24 08:25:00|101112.1|101062.1|101043.4|100993.4|101119.4|101069.4|101030.1|100980.1|1531
1587717000000|2020-04-24 08:30:00|101043.3|100993.3|100941.9|100891.9|101078.1|101028.1|100941.9|100891.9|1534
1587717300000|2020-04-24 08:35:00|100942.4|100892.4|100958.8|100908.8|100991.4|100941.4|100854.9|100816.9|1599
1587717600000|2020-04-24 08:40:00|100959.8|100909.8|100874.9|100824.9|101010|100960|100868.2|100818.2|1448
1587717900000|2020-04-24 08:45:00|100874.6|100824.6|100924.3|100874.3|100932.6|100899.9|100872.2|100822.2|1487
1587718200000|2020-04-24 08:50:00|100924.4|100874.4|100874.4|100849.4|100924.4|100874.4|100853.5|100815.3|1297
1587718500000|2020-04-24 08:55:00|100874.1|100849.1|100861.8|100811.8|100911.6|100861.6|100831.2|100786.1|1545
1587718800000|2020-04-24 09:00:00|100861.3|100811.3|100864.9|100839.9|100902.8|100852.8|100834|100784|1584
1587719100000|2020-04-24 09:05:00|100878.8|100828.8|100854.6|100829.6|100910.9|100885.9|100851.8|100814|1555
1587719400000|2020-04-24 09:10:00|100854.8|100829.8|100857.3|100832.3|100888.4|100850|100828.7|100802.7|1411
1587719700000|2020-04-24 09:15:00|100856.7|100831.7|100788.2|100738.2|100877.5|100839.5|100770.9|100731.3|1388
1587720000000|2020-04-24 09:20:00|100790.1|100740.1|100804.5|100779.5|100815.1|100781.2|100767.2|100732.6|1088
1587720300000|2020-04-24 09:25:00|100804.6|100779.6|100819.4|100769.4|100831.9|100781.9|100777.6|100732.6|1416
1587720600000|2020-04-24 09:30:00|100819.1|100769.1|100805.4|100755.4|100824.6|100783.7|100740.1|100701.5|1233
1587720900000|2020-04-24 09:35:00|100805.6|100755.6|100777|100727|100825.2|100784|100757.7|100710.5|1342
1587721200000|2020-04-24 09:40:00|100776.7|100726.7|100795.4|100745.4|100795.4|100749.1|100748.2|100708.6|1268
1587721500000|2020-04-24 09:45:00|100794.5|100744.5|100810.5|100760.5|100813.8|100766.1|100780|100730.8|1235
1587721800000|2020-04-24 09:50:00|100810|100760|100822.9|100772.9|100844.1|100794.1|100686.8|100636.8|1308
1587722100000|2020-04-24 09:55:00|100822.8|100772.8|100789.8|100764.8|100824.2|100779.8|100759.8|100723.3|1522
1587722400000|2020-04-24 10:00:00|100790.3|100765.3|100845.6|100820.6|100865.3|100826.4|100782.4|100745|1552
1587722700000|2020-04-24 10:05:00|100845.2|100820.2|100878.7|100853.7|100904.1|100868.4|100845.2|100816.8|1274
1587723000000|2020-04-24 10:10:00|100879.8|100854.8|100919.9|100869.9|100934.7|100909.7|100859.5|100823.6|1374
1587723300000|2020-04-24 10:15:00|100920.1|100870.1|100887.2|100837.2|100920.1|100884.8|100861.1|100820.2|1281
1587723600000|2020-04-24 10:20:00|100887.1|100837.1|100923.3|100898.3|100982.8|100944.8|100862.8|100829.2|1304
1587723900000|2020-04-24 10:25:00|100923.1|100898.1|100917.1|100867.1|100951.1|100910.3|100904.6|100863.5|1069
1587724200000|2020-04-24 10:30:00|100917.7|100867.7|100888.1|100863.1|100926.2|100883.9|100873.1|100835.8|1024
1587724500000|2020-04-24 10:35:00|100888.9|100863.9|100775.1|100725.1|100916.1|100881.2|100755|100705|1369
1587724800000|2020-04-24 10:40:00|100775.7|100725.7|100728.5|100678.5|100806.2|100756.2|100645.3|100595.3|2023
1587725100000|2020-04-24 10:45:00|100727.5|100677.5|100763.2|100713.2|100841.4|100803.9|100679.8|100637.3|1640
1587725400000|2020-04-24 10:50:00|100761.5|100711.5|100770.1|100745.1|100792.1|100745.9|100704.3|100665.2|1615
1587725700000|2020-04-24 10:55:00|100769.7|100744.7|100700.8|100675.8|100784.8|100745.1|100691.6|100641.6|1787
1587726000000|2020-04-24 11:00:00|100700.7|100675.7|100655.8|100605.8|100793.2|100753.4|100643.9|100599.1|1784
1587726300000|2020-04-24 11:05:00|100655.5|100605.5|100664.8|100614.8|100712.6|100677.9|100618.9|100579.7|1464
1587726600000|2020-04-24 11:10:00|100666.1|100616.1|100603.4|100553.4|100691.8|100666.8|100600.2|100550.2|1604
1587726900000|2020-04-24 11:15:00|100602.2|100552.2|100554.5|100504.5|100630.4|100594.3|100476.4|100426.8|1739
1587727200000|2020-04-24 11:20:00|100552.5|100502.5|100612|100587|100631.5|100593.6|100536.8|100486.8|1639
1587727500000|2020-04-24 11:25:00|100611.3|100586.3|100671|100621|100672.5|100636.7|100592.5|100553.2|1264
1587727800000|2020-04-24 11:30:00|100670.4|100620.4|100796.2|100746.2|100796.2|100746.2|100633|100608|1725
1587728100000|2020-04-24 11:35:00|100797.7|100747.7|100782.4|100732.4|100819.5|100769.5|100749.5|100699.5|1406
1587728400000|2020-04-24 11:40:00|100781.9|100731.9|100773.2|100723.2|100796.2|100746.2|100756.4|100706.4|1207
1587728700000|2020-04-24 11:45:00|100773.3|100723.3|100738.4|100688.4|100775.8|100725.8|100714.6|100666.4|1286
1587729000000|2020-04-24 11:50:00|100725.9|100700.9|100733|100683|100753.5|100715.7|100671.1|100633.9|1328
1587729300000|2020-04-24 11:55:00|100731.5|100681.5|100688.4|100638.4|100735.6|100692.7|100656.5|100606.5|1605
1587729600000|2020-04-24 12:00:00|100688.9|100638.9|100795.8|100745.8|100812.1|100762.1|100677.8|100627.8|1696
1587729900000|2020-04-24 12:05:00|100796.4|100746.4|100763.6|100713.6|100796.4|100746.4|100734.9|100668|1416
1587730200000|2020-04-24 12:10:00|100763.5|100713.5|100698.5|100648.5|100788.5|100738.5|100693|100643|1573
1587730500000|2020-04-24 12:15:00|100697.2|100647.2|100719.3|100669.3|100810.9|100760.9|100688|100638|1772
1587730800000|2020-04-24 12:20:00|100718.6|100668.6|100714.1|100664.1|100722.6|100672.6|100642.7|100592.7|1800
1587731100000|2020-04-24 12:25:00|100713.8|100663.8|100780|100681.7|100813.7|100726.7|100698.8|100651.8|1396
1587731400000|2020-04-24 12:30:00|100777.2|100689.9|100760.3|100710.3|100862.2|100812.2|100760.3|100686.2|1627
1587731700000|2020-04-24 12:35:00|100759.9|100709.9|100724.8|100674.8|100779.5|100729.5|100696.4|100646.4|1673
1587732000000|2020-04-24 12:40:00|100724.3|100674.3|100672.1|100622.1|100734.9|100684.9|100632.2|100582.2|1860
1587732300000|2020-04-24 12:45:00|100671.7|100621.7|100683.2|100633.2|100683.7|100642.5|100636.8|100586.8|1613
1587732600000|2020-04-24 12:50:00|100683.1|100633.1|100649.6|100599.6|100749.7|100699.7|100647.1|100597.1|1694
1587732900000|2020-04-24 12:55:00|100648.9|100598.9|100648.2|100598.2|100694.4|100644.4|100621.3|100573.4|1715
1587733200000|2020-04-24 13:00:00|100647.3|100597.3|100663.5|100613.5|100681.1|100616.9|100609.1|100554.2|1656
1587733500000|2020-04-24 13:05:00|100663.6|100613.6|100651.1|100601.1|100697|100647|100622.5|100579|1524
1587733800000|2020-04-24 13:10:00|100650.2|100600.2|100660.5|100610.5|100670.8|100624.7|100615.8|100565.8|1577
1587734100000|2020-04-24 13:15:00|100660.6|100610.6|100653.7|100603.7|100668|100618|100619|100569|1610
1587734400000|2020-04-24 13:20:00|100653.8|100603.8|100665.6|100615.6|100693.9|100643.9|100636.7|100586.7|1657
1587734700000|2020-04-24 13:25:00|100665.3|100615.3|100634.7|100584.7|100677.1|100627.1|100614.7|100564.7|1526
1587735000000|2020-04-24 13:30:00|100634.5|100584.5|100576.5|100526.5|100637.5|100587.5|100559.3|100509.3|1733
1587735300000|2020-04-24 13:35:00|100575|100525|100597.7|100547.7|100600.9|100551.2|100545.6|100495.6|1731
1587735600000|2020-04-24 13:40:00|100594.8|100544.8|100698.4|100648.4|100704.7|100654.7|100550.6|100500.6|1862
1587735900000|2020-04-24 13:45:00|100695.1|100645.1|100848.3|100798.3|100851.1|100801.1|100684|100634|1860
1587736200000|2020-04-24 13:50:00|100847.8|100797.8|100844|100794|100857.5|100816.2|100779.1|100729.1|2001
1587736500000|2020-04-24 13:55:00|100848.5|100798.5|100849.4|100775.2|100867.3|100807|100762.1|100706.3|1799
1587736800000|2020-04-24 14:00:00|100849.9|100777.3|100837.8|100787.8|100910.2|100860.2|100762.9|100712.9|1879
1587737100000|2020-04-24 14:05:00|100836.8|100786.8|100644.9|100594.9|100845.6|100795.6|100643.4|100593.4|1947
1587737400000|2020-04-24 14:10:00|100646.3|100596.3|100667.4|100617.4|100687.2|100637.2|100593.8|100543.8|1956
1587737700000|2020-04-24 14:15:00|100667.5|100617.5|100477.3|100427.3|100724.2|100674.2|100473.7|100423.7|1874
1587738000000|2020-04-24 14:20:00|100478.5|100428.5|100626.8|100576.8|100647|100597|100460.2|100410.2|1902
1587738300000|2020-04-24 14:25:00|100629.1|100579.1|100627.9|100577.9|100663.9|100613.9|100609.1|100559.1|1671
1587738600000|2020-04-24 14:30:00|100625.9|100575.9|100583.5|100533.5|100665.4|100615.4|100568|100518|1765
1587738900000|2020-04-24 14:35:00|100582.9|100532.9|100605.1|100555.1|100631.8|100581.8|100543.1|100493.1|1764
1587739200000|2020-04-24 14:40:00|100606.1|100556.1|100567.5|100517.5|100655|100605|100562.8|100515.4|1974
1587739500000|2020-04-24 14:45:00|100567.1|100517.1|100567.5|100517.5|100609.5|100559.5|100518.4|100468.4|1821
1587739800000|2020-04-24 14:50:00|100567.3|100517.3|100531.9|100481.9|100610.1|100560.1|100493.5|100457.4|1860
1587740100000|2020-04-24 14:55:00|100533.1|100483.1|100627.5|100577.5|100695.9|100655.3|100532.7|100482.7|2001
1587740400000|2020-04-24 15:00:00|100627.6|100577.6|100730.5|100705.5|100763.2|100726.5|100611.4|100574.7|1988
1587740700000|2020-04-24 15:05:00|100730.9|100705.9|100726.6|100676.6|100754.8|100717.4|100684.7|100646|1746
1587741000000|2020-04-24 15:10:00|100726.9|100676.9|100729.6|100679.6|100804.5|100755.7|100714.4|100672.9|1764
1587741300000|2020-04-24 15:15:00|100730|100680|100746.5|100721.5|100775.3|100740|100717.9|100671.8|1618
1587741600000|2020-04-24 15:20:00|100747.6|100722.6|100748.5|100723.5|100764.7|100731.9|100722.1|100676.4|1585
1587741900000|2020-04-24 15:25:00|100750.8|100725.8|100683.3|100633.3|100764|100725.8|100660.3|100620.7|1344
1587742200000|2020-04-24 15:30:00|100683.5|100633.5|100679.5|100629.5|100723.5|100673.5|100663.6|100613.6|1342
1587742500000|2020-04-24 15:35:00|100680.8|100630.8|100761.1|100711.1|100770.4|100714.5|100677.3|100628.4|1216
1587742800000|2020-04-24 15:40:00|100760.8|100710.8|100751|100701|100785.9|100730.8|100739.9|100689.9|1402
1587743100000|2020-04-24 15:45:00|100750.9|100700.9|100750.1|100700.1|100785.1|100735.1|100718.9|100668.9|1455
1587743400000|2020-04-24 15:50:00|100747.3|100697.3|100783.7|100733.7|100787.7|100742.6|100727.2|100669.8|1227
1587743700000|2020-04-24 15:55:00|100783.6|100733.6|100774.7|100724.7|100799.1|100757.5|100741.6|100691.6|1201
1587744000000|2020-04-24 16:00:00|100774.5|100724.5|100777.5|100727.5|100798.7|100744.9|100732.5|100668|1264
1587744300000|2020-04-24 16:05:00|100777.2|100727.2|100750.9|100700.9|100800.6|100750.6|100736|100688|1312
1587744600000|2020-04-24 16:10:00|100753.1|100703.1|100820.3|100770.3|100835.9|100785.9|100753.1|100703.1|1323
1587744900000|2020-04-24 16:15:00|100820|100770|100818.9|100768.9|100853.7|100803.7|100811.6|100761.6|1519
1587745200000|2020-04-24 16:20:00|100817.7|100767.7|100831.6|100781.6|100864.3|100814.3|100806.8|100756.8|1475
1587745500000|2020-04-24 16:25:00|100832.3|100782.3|100880.9|100830.9|100900.7|100850.7|100828.8|100778.8|1451
1587745800000|2020-04-24 16:30:00|100881.8|100831.8|100872.8|100822.8|100881.8|100831.8|100838.7|100782|1155
1587746100000|2020-04-24 16:35:00|100872.3|100822.3|100775.7|100725.7|100881.6|100831.3|100770.8|100720.8|1144
1587746400000|2020-04-24 16:40:00|100776.7|100726.7|100764.3|100714.3|100797.1|100744|100752.2|100702.2|1310
1587746700000|2020-04-24 16:45:00|100764|100714|100789.6|100739.6|100793.5|100743.5|100747.7|100686.2|1202
1587747000000|2020-04-24 16:50:00|100789.2|100739.2|100814|100764|100830.1|100769.5|100780.3|100736.2|928
1587747300000|2020-04-24 16:55:00|100814.2|100764.2|100877.8|100827.8|100896.6|100846.6|100811.7|100756.8|1298
1587747600000|2020-04-24 17:00:00|100879.3|100829.3|100892.4|100842.4|100908.1|100853.3|100863.6|100813.6|1238
1587747900000|2020-04-24 17:05:00|100892.1|100842.1|100897.6|100847.6|100912.5|100860.2|100869.5|100815.7|1136
1587748200000|2020-04-24 17:10:00|100897.5|100847.5|100841.9|100791.9|100902.6|100851.5|100841.4|100791.4|933
1587748500000|2020-04-24 17:15:00|100844.4|100794.4|100851.4|100801.4|100881.9|100831.9|100820.7|100770.7|1183
1587748800000|2020-04-24 17:20:00|100850.6|100800.6|100855.9|100805.9|100869.5|100812.4|100837.3|100782.2|1298
1587749100000|2020-04-24 17:25:00|100855.2|100805.2|100857.7|100807.7|100878.2|100828.2|100847.6|100797.6|1217
1587749400000|2020-04-24 17:30:00|100857.6|100807.6|100827|100777|100869.2|100819.2|100814.5|100764.5|961
1587749700000|2020-04-24 17:35:00|100826.6|100776.6|100805.5|100755.5|100838.2|100788.2|100791.6|100741.6|1127
1587750000000|2020-04-24 17:40:00|100802.2|100752.2|100761.1|100711.1|100805.5|100755.5|100754.1|100698.8|1197
1587750300000|2020-04-24 17:45:00|100763.9|100713.9|100749.8|100699.8|100787.9|100734.3|100739.3|100689.3|933
1587750600000|2020-04-24 17:50:00|100750.5|100700.5|100798.1|100748.1|100807.7|100757.7|100749|100698.7|972
1587750900000|2020-04-24 17:55:00|100797.2|100747.2|100770.8|100720.8|100813.5|100763.5|100765.4|100715.4|1320
1587751200000|2020-04-24 18:00:00|100771.6|100721.6|100777.1|100727.1|100808.1|100758.1|100759.8|100709.8|1428
1587751500000|2020-04-24 18:05:00|100777.3|100727.3|100753.6|100703.6|100787.8|100737.8|100717.1|100667.1|1339
1587751800000|2020-04-24 18:10:00|100753.5|100703.5|100744.2|100694.2|100778.4|100728.4|100737.6|100687.6|1333
1587752100000|2020-04-24 18:15:00|100744.4|100694.4|100735|100685|100756.7|100706.7|100730.1|100680.1|1284
1587752400000|2020-04-24 18:20:00|100736|100686|100723.3|100673.3|100747.5|100697.5|100719.1|100663.5|1465
1587752700000|2020-04-24 18:25:00|100723.2|100673.2|100738|100688|100762|100712|100720.7|100662.3|1232
1587753000000|2020-04-24 18:30:00|100738.1|100688.1|100743.4|100693.4|100756.3|100700.2|100717.9|100661.7|1240
1587753300000|2020-04-24 18:35:00|100742.8|100692.8|100719.1|100669.1|100758.5|100698|100708.4|100647.2|1530
1587753600000|2020-04-24 18:40:00|100718|100668|100680.9|100630.9|100719|100669|100674.1|100613.7|1334
1587753900000|2020-04-24 18:45:00|100679.7|100629.7|100661.2|100611.2|100683.2|100633.2|100656.3|100606.3|992
1587754200000|2020-04-24 18:50:00|100660.4|100610.4|100666.1|100616.1|100673|100628.4|100646.1|100601|1288
1587754500000|2020-04-24 18:55:00|100665.6|100615.6|100687.4|100662.4|100702.8|100664|100650.8|100606.6|1499
1587754800000|2020-04-24 19:00:00|100688|100663|100667.6|100617.6|100708.6|100663.4|100655.8|100595.5|1166
1587755100000|2020-04-24 19:05:00|100667.2|100617.2|100618|100547.4|100680.9|100621.2|100604.9|100543.7|1377
1587755400000|2020-04-24 19:10:00|100618.1|100546.8|100594.9|100518.1|100624.2|100565.6|100574.9|100505|1292
1587755700000|2020-04-24 19:15:00|100594.6|100517.8|100608.3|100537.2|100622.8|100558.9|100582.9|100515.9|968
1587756000000|2020-04-24 19:20:00|100608.9|100536.6|100511.1|100415.4|100624.4|100562.8|100498.1|100410.9|1494
1587756300000|2020-04-24 19:25:00|100513.4|100430.6|100568.4|100478.3|100586.6|100504.1|100402.4|100320.6|1572
1587756600000|2020-04-24 19:30:00|100568.2|100475.6|100546.5|100465.3|100594.4|100501|100530.8|100447.2|1575
1587756900000|2020-04-24 19:35:00|100544.5|100463.5|100545.5|100451.5|100556.6|100468.8|100509.7|100429.9|1912
1587757200000|2020-04-24 19:40:00|100538.2|100451.7|100510.5|100422.9|100555.9|100462.5|100504.4|100418.3|1903
1587757500000|2020-04-24 19:45:00|100514.2|100426.5|100513.1|100437.8|100528.5|100449|100477.6|100396.6|1786
1587757800000|2020-04-24 19:50:00|100514.8|100439.5|100571.2|100493.1|100577.9|100506.1|100493.7|100433.2|1730
1587758100000|2020-04-24 19:55:00|100571.5|100493.6|100534.8|100462.4|100609.8|100500.7|100523.5|100439|1649
1587758400000|2020-04-24 20:00:00|100548.9|100459.5|100552.5|100455.3|100588.6|100478.8|100537.7|100432|1284
1587758700000|2020-04-24 20:05:00|100555.7|100456.6|100497.3|100387.2|100555.7|100456.6|100459.9|100348.5|1348
1587759000000|2020-04-24 20:10:00|100498.3|100386.9|100459.2|100332.2|100533.1|100419.8|100451|100330.4|1127
1587759300000|2020-04-24 20:15:00|100453.7|100337.2|100461.6|100334.6|100476.9|100353.5|100438.9|100325.6|810
1587759600000|2020-04-24 20:20:00|100461.3|100334.3|100490.9|100366.9|100507.3|100388.4|100445.3|100327.2|816
1587759900000|2020-04-24 20:25:00|100491.8|100364.8|100490.5|100363.5|100499.8|100375.1|100469.3|100354.6|648
1587760200000|2020-04-24 20:30:00|100488.5|100361.5|100473.7|100346.7|100496|100369|100465.2|100338.2|694
1587760500000|2020-04-24 20:35:00|100474.2|100347.2|100452.9|100325.9|100486|100366.5|100451.5|100324.5|850
1587760800000|2020-04-24 20:40:00|100451.2|100324.2|100452.8|100325.8|100466.8|100344.1|100448.2|100321.2|683
1587761100000|2020-04-24 20:45:00|100452.3|100325.3|100394.8|100267.8|100515|100388|100376.3|100249.3|776
1587761400000|2020-04-24 20:50:00|100394|100267|100425.6|100298.6|100497.5|100370.5|100373.2|100246.2|1108
1587761700000|2020-04-24 20:55:00|100420.3|100293.3|100443.6|100316.6|100491.7|100364.7|100372.3|100245.3|906
1587931200000|2020-04-26 20:00:00|100655.3|100503.3|100655.3|100503.3|100655.3|100503.3|100655.3|100503.3|1
1587934500000|2020-04-26 20:55:00|100507.7|100355.7|100507.7|100355.7|100550.5|100398.5|100507.7|100355.7|8
1587934800000|2020-04-26 21:00:00|100521.5|100369.5|100515.7|100363.7|100667.9|100515.9|100503.2|100351.2|17
1587935100000|2020-04-26 21:05:00|100537|100385|100651.8|100499.8|100651.8|100499.8|100512.7|100360.7|40
1587935400000|2020-04-26 21:10:00|100648.3|100496.3|100517|100365|100648.4|100496.4|100467.4|100315.4|155
1587935700000|2020-04-26 21:15:00|100516.8|100364.8|100525|100373|100545.4|100393.4|100495.7|100343.7|136
1587936000000|2020-04-26 21:20:00|100525.9|100373.9|100515.7|100363.7|100544.3|100392.3|100493.1|100341.1|126
1587936300000|2020-04-26 21:25:00|100520.1|100368.1|100523.7|100371.7|100534.3|100382.3|100507.3|100355.3|123
1587936600000|2020-04-26 21:30:00|100501.6|100349.6|100527|100375|100548.8|100396.8|100499.9|100347.9|241
1587936900000|2020-04-26 21:35:00|100530.9|100378.9|100520.1|100368.1|100556.3|100404.3|100514.6|100362.6|91
1587937200000|2020-04-26 21:40:00|100522.9|100370.9|100511.8|100359.8|100544.1|100392.1|100497|100345|193
1587937500000|2020-04-26 21:45:00|100511.9|100359.9|100498|100346|100529.5|100377.5|100484.3|100332.3|257
1587937800000|2020-04-26 21:50:00|100497.8|100345.8|100491.8|100339.8|100531.1|100379.1|100484.2|100332.2|95
1587938100000|2020-04-26 21:55:00|100511.1|100359.1|100510.5|100358.5|100546.1|100394.1|100470.2|100318.2|131
1587938400000|2020-04-26 22:00:00|100509.6|100357.6|100686.1|100534.1|100696.8|100544.8|100485.7|100333.7|294
1587938700000|2020-04-26 22:05:00|100658.4|100506.4|100633.3|100481.3|100680.1|100528.1|100605.7|100453.7|493
1587939000000|2020-04-26 22:10:00|100624.3|100472.3|100610.4|100458.4|100645|100493|100591.3|100439.3|447
1587939300000|2020-04-26 22:15:00|100611.3|100459.3|100531.8|100379.8|100640.9|100488.9|100480.7|100328.7|548
1587939600000|2020-04-26 22:20:00|100532.1|100380.1|100552.8|100400.8|100581.2|100455.6|100465|100313|528
1587939900000|2020-04-26 22:25:00|100554.9|100402.9|100533.9|100381.9|100614.7|100462.7|100506.9|100354.9|444
1587940200000|2020-04-26 22:30:00|100534.2|100382.2|100546.5|100394.5|100566.7|100414.7|100496.4|100344.4|380
1587940500000|2020-04-26 22:35:00|100545.6|100393.6|100565.5|100413.5|100585.5|100433.5|100501.5|100349.5|440
1587940800000|2020-04-26 22:40:00|100567.5|100415.5|100547.5|100395.5|100596.2|100444.2|100516.4|100364.4|348
1587941100000|2020-04-26 22:45:00|100559.5|100407.5|100557.8|100405.8|100575.3|100423.3|100494.9|100342.9|300
1587941400000|2020-04-26 22:50:00|100557.6|100405.6|100546.9|100394.9|100576.9|100424.9|100501.4|100349.4|354
1587941700000|2020-04-26 22:55:00|100551.6|100399.6|100543.1|100391.1|100576.9|100424.9|100515.2|100363.2|198
1587942000000|2020-04-26 23:00:00|100518.3|100366.3|100647.3|100495.3|100709.2|100557.2|100487.6|100335.6|376
1587942300000|2020-04-26 23:05:00|100647.1|100495.9|100597|100445|100681.1|100529.1|100597|100445|401
1587942600000|2020-04-26 23:10:00|100629.8|100484.4|100601.2|100474.5|100646.1|100494.1|100565.8|100415.7|435
1587942900000|2020-04-26 23:15:00|100592.2|100465.2|100591|100464|100620.8|100493.8|100573|100446|288
1587943200000|2020-04-26 23:20:00|100583.6|100456.6|100573.5|100460.5|100612.5|100491.8|100553|100426|335
1587943500000|2020-04-26 23:25:00|100580.7|100478.8|100792|100680.3|100815.2|100688.2|100563.5|100444.6|464
1587943800000|2020-04-26 23:30:00|100790.9|100682.4|100738.4|100611.4|100796.6|100682.4|100686|100602.4|274
1587944100000|2020-04-26 23:35:00|100739.6|100612.6|100700.8|100573.8|100769|100642|100569.3|100451.4|396
1587944400000|2020-04-26 23:40:00|100700.3|100573.3|100560|100448.7|100708.9|100581.9|100546.2|100434.2|306
1587944700000|2020-04-26 23:45:00|100560.4|100448.5|100552.5|100438.9|100572.1|100462|100528.9|100420.6|740
1587945000000|2020-04-26 23:50:00|100555.5|100428.5|100481.3|100378.9|100565.4|100454.3|100464.6|100337.6|487
1587945300000|2020-04-26 23:55:00|100481.6|100379.1|100444.1|100339.6|100488.8|100381.9|100433.5|100319.4|733
1587945600000|2020-04-27 00:00:00|100443.3|100333.5|100615.9|100525.9|100731.5|100622.3|100422.7|100305.2|1214
1587945900000|2020-04-27 00:05:00|100611.8|100524.6|100484.4|100402.6|100633.5|100530|100462|100388.6|1073
1587946200000|2020-04-27 00:10:00|100479.8|100403.2|100763.9|100649|100770|100654.7|100461.8|100383.3|865
1587946500000|2020-04-27 00:15:00|100761.9|100651.1|100632.2|100544.2|100770.4|100652.2|100508.7|100420.4|1133
1587946800000|2020-04-27 00:20:00|100629.1|100547.7|100604.7|100531.6|100676|100576.2|100589.1|100521.7|971
1587947100000|2020-04-27 00:25:00|100603.9|100531.8|100600.1|100523.3|100651|100545.7|100563.7|100482.5|909
1587947400000|2020-04-27 00:30:00|100598.7|100524.9|100636.8|100561.2|100664.5|100575.7|100584.9|100505|878
1587947700000|2020-04-27 00:35:00|100638.2|100560.1|100663.6|100582.7|100669.6|100596.9|100620.7|100540.3|930
1587948000000|2020-04-27 00:40:00|100655.7|100585.2|100667.6|100592.4|100720.8|100612.9|100642.8|100573.1|655
1587948300000|2020-04-27 00:45:00|100651.2|100592.5|100643.7|100551.6|100695|100610.1|100626|100537.4|715
1587948600000|2020-04-27 00:50:00|100645.1|100550.4|100560.7|100510.7|100647.4|100575|100549.5|100465.8|1202
1587948900000|2020-04-27 00:55:00|100559.4|100509.4|100408.4|100358.4|100683.2|100589.8|100396.9|100327.6|1166
1587949200000|2020-04-27 01:00:00|100423.6|100344.9|100419.8|100331.4|100448.5|100363.6|100375|100267.5|1075
1587949500000|2020-04-27 01:05:00|100420.9|100326.9|100407.7|100317.8|100428.4|100337|100385.5|100282.7|735
1587949800000|2020-04-27 01:10:00|100407.8|100317.7|100472.9|100376.4|100490.8|100399.4|100404.5|100309.1|739
1587950100000|2020-04-27 01:15:00|100475.2|100384.6|100390.8|100340.8|100506.4|100394.2|100352.2|100290|1498
1587950400000|2020-04-27 01:20:00|100388.9|100338.9|100388.1|100338.1|100407.1|100356.5|100358.2|100295|1246
1587950700000|2020-04-27 01:25:00|100382.7|100332.7|100358|100277.6|100454.5|100360.5|100309.5|100223|1212
1587951000000|2020-04-27 01:30:00|100357.9|100277.7|100336.9|100263.5|100371.8|100301.1|100271.8|100181|1475
1587951300000|2020-04-27 01:35:00|100322.1|100272.1|100345.1|100234.6|100373.5|100290.3|100307.6|100225|1277
1587951600000|2020-04-27 01:40:00|100350.7|100231.4|100357.3|100258.3|100374.8|100266.6|100320.4|100220.5|1396
1587951900000|2020-04-27 01:45:00|100351.4|100258.7|100333.2|100250.8|100388.5|100272.9|100299.6|100216|1504
1587952200000|2020-04-27 01:50:00|100333.5|100250.1|100373.4|100262.6|100405|100291.1|100327.5|100236|1452
1587952500000|2020-04-27 01:55:00|100372.5|100264.4|100383.5|100288.4|100405.2|100290.4|100321.6|100241.1|1466
1587952800000|2020-04-27 02:00:00|100386.9|100285.8|100390.6|100269.8|100403.7|100291.1|100332.5|100253.6|1738
1587953100000|2020-04-27 02:05:00|100364.1|100275|100361|100270.1|100417.5|100305.8|100320|100243|1682
1587953400000|2020-04-27 02:10:00|100365.3|100266.4|100371.8|100269.5|100434|100319.7|100311.8|100251.8|1590
1587953700000|2020-04-27 02:15:00|100382.1|100270.7|100375.7|100268.6|100427.2|100305.1|100302.6|100251.2|1560
1587954000000|2020-04-27 02:20:00|100368.8|100267.9|100345.5|100261.1|100406.5|100325.9|100309|100250|1199
1587954300000|2020-04-27 02:25:00|100356|100262.9|100395|100299.2|100444|100327.1|100342|100257.8|1426
1587954600000|2020-04-27 02:30:00|100393.2|100298.2|100368.1|100297|100444|100346.4|100355.6|100286|1138
1587954900000|2020-04-27 02:35:00|100355.8|100305.8|100392|100288.3|100420.6|100321.8|100329|100261.4|989
1587955200000|2020-04-27 02:40:00|100394.3|100287.8|100394.8|100294.9|100428|100316.6|100335.8|100276.4|1197
1587955500000|2020-04-27 02:45:00|100394.2|100294.8|100416.1|100307.9|100425.6|100311.1|100373|100276.8|1117
1587955800000|2020-04-27 02:50:00|100406.3|100307.6|100398.8|100298.1|100469.4|100342.4|100377.9|100292|1270
1587956100000|2020-04-27 02:55:00|100400.6|100298|100377.5|100327.5|100462.6|100350|100371.4|100296.8|1184
1587956400000|2020-04-27 03:00:00|100379.8|100329.8|100422|100313|100424.1|100339.7|100343.6|100282.4|1358
1587956700000|2020-04-27 03:05:00|100392.1|100342.1|100376.6|100326.6|100422|100352.5|100362.9|100303.9|1015
1587957000000|2020-04-27 03:10:00|100375|100325|100351.2|100301.2|100413.6|100342.4|100337.5|100283.8|1258
1587957300000|2020-04-27 03:15:00|100358.8|100288.5|100349.6|100299.6|100390.2|100327.7|100323.1|100275.2|1025
1587957600000|2020-04-27 03:20:00|100342.8|100292.8|100323.2|100298.2|100369.1|100312.7|100316.5|100269.9|943
1587957900000|2020-04-27 03:25:00|100323.6|100298.6|100321.8|100271.8|100370.7|100298.6|100301.5|100253.8|985
1587958200000|2020-04-27 03:30:00|100321.3|100271.3|100306|100256|100359|100274.8|100280|100224.3|996
1587958500000|2020-04-27 03:35:00|100298.2|100248.2|100318.3|100246.4|100344|100277.3|100282.5|100229.3|933
1587958800000|2020-04-27 03:40:00|100307.2|100257.2|100300.7|100250.7|100342.6|100279.5|100279|100227|827
1587959100000|2020-04-27 03:45:00|100294.6|100244.6|100280|100255|100341|100275.5|100277.1|100233|774
1587959400000|2020-04-27 03:50:00|100280.6|100255.6|100283.2|100233.2|100326.6|100268.7|100275.5|100225.5|796
1587959700000|2020-04-27 03:55:00|100283|100233|100256.6|100231.6|100328|100254.1|100250|100201|1122
1587960000000|2020-04-27 04:00:00|100270.5|100220.5|100280.8|100230.8|100304.7|100243|100250.6|100207.6|658
1587960300000|2020-04-27 04:05:00|100281.1|100231.1|100284.7|100234.7|100306.3|100252|100265|100216.7|615
1587960600000|2020-04-27 04:10:00|100283.8|100233.8|100280.1|100230.1|100303.4|100243.4|100267.2|100212.5|578
1587960900000|2020-04-27 04:15:00|100280.5|100230.5|100276.3|100226.3|100312.7|100247.2|100258.2|100199|642
1587961200000|2020-04-27 04:20:00|100272|100222|100250.9|100225.9|100300|100249.9|100242.9|100204.3|749
1587961500000|2020-04-27 04:25:00|100250.8|100225.8|100255.6|100230.6|100276.5|100239.4|100243.9|100203.1|918
1587961800000|2020-04-27 04:30:00|100255.7|100230.7|100175.1|100125.1|100293.9|100238.2|100166.3|100112|1023
1587962100000|2020-04-27 04:35:00|100177.8|100127.8|100093.6|100068.6|100221.4|100159.1|100085.4|100038.5|1436
1587962400000|2020-04-27 04:40:00|100091.8|100066.8|100104|100054|100141|100080.5|100083.2|100024|949
1587962700000|2020-04-27 04:45:00|100105.2|100055.2|100111.4|100061.4|100154.4|100074.7|100078.6|100020.1|953
1587963000000|2020-04-27 04:50:00|100110.9|100060.9|100107.4|100057.4|100173.6|100091|100085.7|100033|724
1587963300000|2020-04-27 04:55:00|100110.6|100060.6|100128.8|100103.8|100163|100104.5|100088.8|100028|774
1587963600000|2020-04-27 05:00:00|100129|100104|100103.8|100078.8|100163.8|100104|100102.3|100058|932
1587963900000|2020-04-27 05:05:00|100104.4|100079.4|100109|100059|100134.9|100083.1|100078.9|100033.8|1054
1587964200000|2020-04-27 05:10:00|100109.3|100059.3|100102.2|100052.2|100134|100072.4|100091.3|100034.1|885
1587964500000|2020-04-27 05:15:00|100102|100052|100101.5|100051.5|100141.4|100081.4|100084.5|100016.1|980
1587964800000|2020-04-27 05:20:00|100102.4|100052.4|100117.5|100092.5|100163.4|100098|100084.2|100039.9|779
1587965100000|2020-04-27 05:25:00|100117.4|100092.4|100087.6|100013.8|100165|100106.3|100047.2|99989|1071
1587965400000|2020-04-27 05:30:00|100088|100012.2|100026|99976|100099.3|100044.3|100015|99949|1271
1587965700000|2020-04-27 05:35:00|100032.2|99982.2|100036|99986|100086|100012.5|100020.1|99965|1232
1587966000000|2020-04-27 05:40:00|100036.1|99986.1|100090.6|100065.6|100121.8|100071|100020.9|99974.6|1101
1587966300000|2020-04-27 05:45:00|100090|100065|100056|100031|100112.2|100065|100052.1|100005|1080
1587966600000|2020-04-27 05:50:00|100055.9|100030.9|100008.9|99934.7|100076.5|100035.7|99923.6|99835.8|1303
1587966900000|2020-04-27 05:55:00|100009|99934.8|100018.9|99946.6|100039.4|99968.1|99958.4|99853|1492
1587967200000|2020-04-27 06:00:00|100024.1|99944.2|100020.4|99944.5|100044.1|99974|99967.2|99895.7|1701
1587967500000|2020-04-27 06:05:00|100018.8|99945|99940.7|99859.3|100051.6|99986.9|99893.9|99829.2|1967
1587967800000|2020-04-27 06:10:00|99937.2|99859.2|99991.4|99941.4|100016.7|99941.4|99864|99793.7|1864
1587968100000|2020-04-27 06:15:00|100003.4|99933|100010.6|99960.6|100025.8|99973.2|99990|99926.8|1425
1587968400000|2020-04-27 06:20:00|100010.8|99960.8|99951.3|99881.2|100043.7|99988|99943.6|99880.5|1419
1587968700000|2020-04-27 06:25:00|99940.2|99890.2|99994.8|99944.8|100024.2|99962.9|99891|99824.9|1455
1587969000000|2020-04-27 06:30:00|99996.2|99946.2|99939.4|99889.4|100013.4|99963.4|99927.9|99877.9|1666
1587969300000|2020-04-27 06:35:00|99937.9|99887.9|99949.6|99899.6|99968.4|99908.4|99868.8|99818.8|1860
1587969600000|2020-04-27 06:40:00|99946.7|99896.7|99870.4|99820.4|99950|99900|99869.9|99819.9|1539
1587969900000|2020-04-27 06:45:00|99871.6|99821.6|99904.8|99854.8|99917.4|99867.4|99863.4|99813.4|1341
1587970200000|2020-04-27 06:50:00|99904.7|99854.7|100006.1|99956.1|100010|99960|99892.5|99842.5|1620
1587970500000|2020-04-27 06:55:00|100006.8|99956.8|100177.8|100127.8|100215.4|100158|99963.4|99913.4|1924
1587970800000|2020-04-27 07:00:00|100180.8|100130.8|100098.4|100048.4|100194|100144|100056.8|100006.8|1977
1587971100000|2020-04-27 07:05:00|100097.5|100047.5|100009|99959|100121.2|100081.1|100000.7|99950.7|1802
1587971400000|2020-04-27 07:10:00|100007.5|99957.5|100093.3|100043.3|100124.8|100074.8|100004.7|99957.5|1711
1587971700000|2020-04-27 07:15:00|100093.4|100043.4|100138.9|100088.9|100154.5|100106.2|100068|100026.8|1823
1587972000000|2020-04-27 07:20:00|100140.1|100090.1|100044.6|99994.6|100155.4|100117.6|100024.8|99974.8|1812
1587972300000|2020-04-27 07:25:00|100044.9|99994.9|99986.8|99961.8|100068.2|100018.2|99986.8|99946.5|1715
1587972600000|2020-04-27 07:30:00|99986|99961|100000.3|99950.3|100040.3|99990.3|99979.1|99942.7|1374
1587972900000|2020-04-27 07:35:00|100000.1|99950.1|100041|100016|100058.8|100033.8|99985.8|99950.1|1436
1587973200000|2020-04-27 07:40:00|100040.9|100015.9|100049.2|99999.2|100078.9|100034.5|100037.9|99997|1589
1587973500000|2020-04-27 07:45:00|100048.9|99998.9|100106.3|100056.3|100116.2|100067.3|100023.6|99985.4|1459
1587973800000|2020-04-27 07:50:00|100103.9|100053.9|100077.2|100027.2|100121.3|100085.6|100051.3|100017.1|1299
1587974100000|2020-04-27 07:55:00|100077.6|100027.6|100037.4|99987.4|100079.4|100044.9|100021.6|99975.4|1325
1587974400000|2020-04-27 08:00:00|100039.6|99989.6|100073.5|100023.5|100121.1|100081|100028.8|99989.6|1861
1587974700000|2020-04-27 08:05:00|100073.6|100023.6|100069.9|100019.9|100086.5|100038.3|99997.8|99959.3|1757
1587975000000|2020-04-27 08:10:00|100069|100019|100087.3|100062.3|100103.2|100063.4|100015.3|99972.6|1578
1587975300000|2020-04-27 08:15:00|100087.8|100062.8|100104.4|100079.4|100122.7|100084.4|100072.7|100046.7|1393
1587975600000|2020-04-27 08:20:00|100104.3|100079.3|100084.8|100034.8|100181.5|100131.5|100071|100021|1703
1587975900000|2020-04-27 08:25:00|100085|100035|100130.4|100080.4|100148.1|100098.1|100083.6|100033.6|1593
1587976200000|2020-04-27 08:30:00|100130.5|100080.5|100154.6|100104.6|100156.3|100120.4|100127.9|100077.9|1400
1587976500000|2020-04-27 08:35:00|100154.5|100104.5|100162.9|100112.9|100183.4|100133.4|100131.4|100091.2|1547
1587976800000|2020-04-27 08:40:00|100162|100112|100198.1|100148.1|100207.1|100173.8|100152.1|100103.7|1478
1587977100000|2020-04-27 08:45:00|100199.3|100149.3|100163.2|100113.2|100208|100176.5|100128.9|100085.7|1500
1587977400000|2020-04-27 08:50:00|100163.6|100113.6|100053.5|100003.5|100170.9|100120.9|100051|100001|1543
1587977700000|2020-04-27 08:55:00|100052.4|100002.4|100106.2|100056.2|100132.9|100089|100040.1|99990.1|1855
1587978000000|2020-04-27 09:00:00|100106|100056|100144.4|100094.4|100178.2|100142.5|100089.5|100039.5|1711
1587978300000|2020-04-27 09:05:00|100145.2|100095.2|100140.9|100115.9|100174.9|100136.8|100108.6|100073.7|1331
1587978600000|2020-04-27 09:10:00|100142.5|100117.5|100116.4|100091.4|100171|100132.8|100110.9|100079.8|1449
1587978900000|2020-04-27 09:15:00|100116.1|100091.1|100072|100022|100119.8|100091.2|100051.5|100016.5|1291
1587979200000|2020-04-27 09:20:00|100071.8|100021.8|100127.2|100077.2|100139.6|100098|100058.9|100019.1|1395
1587979500000|2020-04-27 09:25:00|100127|100077|100088.2|100063.2|100131.9|100084.8|100083.6|100046.3|1354
1587979800000|2020-04-27 09:30:00|100088.4|100063.4|100079.2|100029.2|100110.7|100072.1|100060.3|100015|1408
1587980100000|2020-04-27 09:35:00|100079.7|100029.7|100107.9|100082.9|100124.9|100084|100057.8|100007.8|1340
1587980400000|2020-04-27 09:40:00|100109.6|100084.6|100080.3|100030.3|100128.6|100093.1|100071.9|100021.9|1174
1587980700000|2020-04-27 09:45:00|100080.6|100030.6|100097.7|100047.7|100110|100063.6|100045.2|100008.5|1532
1587981000000|2020-04-27 09:50:00|100098|100048|100131.7|100106.7|100143|100118|100080.4|100045|1413
1587981300000|2020-04-27 09:55:00|100132|100107|100106.3|100056.3|100133.6|100108.6|100086.8|100048.3|1339
1587981600000|2020-04-27 10:00:00|100106.2|100056.2|100087.5|100062.5|100111.5|100074.7|100062|100023.6|1318
1587981900000|2020-04-27 10:05:00|100088|100063|100091.4|100066.4|100120.1|100095.1|100048.4|100007.3|1415
1587982200000|2020-04-27 10:10:00|100091.7|100066.7|100124.9|100099.9|100133.4|100108.4|100087.7|100062.7|1262
1587982500000|2020-04-27 10:15:00|100125.2|100100.2|100085.6|100035.6|100184|100144.9|100057.9|100022.4|1328
1587982800000|2020-04-27 10:20:00|100086.1|100036.1|100122.5|100072.5|100129.7|100079.7|100081.1|100031.1|1411
1587983100000|2020-04-27 10:25:00|100122.6|100072.6|100050.6|100000.6|100126.9|100089.5|100037.7|100000.6|1223
1587983400000|2020-04-27 10:30:00|100052.5|100002.5|100090.4|100040.4|100105.2|100055.2|100030.4|99993.5|1297
1587983700000|2020-04-27 10:35:00|100087.2|100037.2|100079.9|100029.9|100119.5|100071.5|100058|100008.7|1467
1587984000000|2020-04-27 10:40:00|100079.8|100029.8|100075.9|100025.9|100093.6|100058.3|100009.9|99974.9|1523
1587984300000|2020-04-27 10:45:00|100075.6|100025.6|100040|100015|100075.6|100025.6|100021.2|99984.6|1359
1587984600000|2020-04-27 10:50:00|100039.3|100014.3|100029.8|99979.8|100055.1|100015|99989|99955.7|1275
1587984900000|2020-04-27 10:55:00|100030.5|99980.5|100093.5|100068.5|100104.9|100068.7|100002|99971.3|1414
1587985200000|2020-04-27 11:00:00|100092.8|100067.8|100081.9|100031.9|100170|100120.3|100066.3|100016.3|1640
1587985500000|2020-04-27 11:05:00|100081.7|100031.7|100209.6|100159.6|100237.7|100197.9|100075.9|100031.7|1511
1587985800000|2020-04-27 11:10:00|100209.7|100159.7|100271.6|100221.6|100297.4|100269.4|100196.5|100158.5|1457
1587986100000|2020-04-27 11:15:00|100271.8|100221.8|100227.4|100202.4|100272.7|100232|100225.4|100200.4|1388
1587986400000|2020-04-27 11:20:00|100226|100201|100214|100164|100230.3|100205.3|100169.3|100130.4|1404
1587986700000|2020-04-27 11:25:00|100213.9|100163.9|100318.8|100293.8|100349.3|100308.3|100213.3|100163.3|1536
1587987000000|2020-04-27 11:30:00|100318.2|100293.2|100257.3|100207.3|100335.2|100296|100255.3|100205.3|1368
1587987300000|2020-04-27 11:35:00|100257.5|100207.5|100199.7|100149.7|100264.8|100219.5|100187.4|100137.4|1318
1587987600000|2020-04-27 11:40:00|100200.7|100150.7|100204.1|100179.1|100223.1|100188.4|100182.6|100137.6|1403
1587987900000|2020-04-27 11:45:00|100203.8|100178.8|100234.6|100184.6|100262.9|100226.2|100199.9|100158.4|1396
1587988200000|2020-04-27 11:50:00|100235|100185|100182.4|100157.4|100235|100188.9|100172.1|100138|1265
1587988500000|2020-04-27 11:55:00|100182.7|100157.7|100168.2|100118.2|100218.2|100173.6|100093.3|100068.3|1685
1587988800000|2020-04-27 12:00:00|100170.7|100120.7|100160.5|100110.5|100211.5|100161.5|100144.5|100094.8|1679
1587989100000|2020-04-27 12:05:00|100160.4|100110.4|100158.8|100133.8|100174.6|100141.8|100130.2|100102.1|1760
1587989400000|2020-04-27 12:10:00|100159.7|100134.7|100236.3|100211.3|100248.1|100223.1|100156.4|100131.4|2181
1587989700000|2020-04-27 12:15:00|100230.4|100205.4|100210.5|100160.5|100261.7|100219.6|100185.3|100154.2|2239
1587990000000|2020-04-27 12:20:00|100209.8|100159.8|100265.9|100240.9|100279.6|100254.6|100196.1|100159.2|2147
1587990300000|2020-04-27 12:25:00|100266|100241|100309.5|100259.5|100355.9|100305.9|100243.9|100210.1|2086
1587990600000|2020-04-27 12:30:00|100310.6|100260.6|100331.4|100306.4|100352.3|100318.2|100268.3|100228.9|1851
1587990900000|2020-04-27 12:35:00|100331.7|100306.7|100380|100330|100404.3|100364.1|100330.8|100293|2149
1587991200000|2020-04-27 12:40:00|100380.5|100330.5|100354.5|100329.5|100384.2|100348.8|100342.9|100317.9|1630
1587991500000|2020-04-27 12:45:00|100355.9|100330.9|100363.8|100338.8|100396.7|100351.8|100347.1|100310.2|1511
1587991800000|2020-04-27 12:50:00|100363.5|100338.5|100347.8|100322.8|100400.2|100360.7|100343.9|100303.7|1570
1587992100000|2020-04-27 12:55:00|100347.3|100322.3|100350.2|100300.2|100362|100324.5|100304|100264.1|1480
1587992400000|2020-04-27 13:00:00|100350.6|100300.6|100325.6|100275.6|100377.3|100338.2|100303.8|100260|1615
1587992700000|2020-04-27 13:05:00|100324.1|100274.1|100312.1|100262.1|100325.6|100275.6|100246.3|100196.3|1851
1587993000000|2020-04-27 13:10:00|100312.2|100262.2|100320.8|100270.8|100391.6|100341.6|100309|100259|1603
1587993300000|2020-04-27 13:15:00|100320.4|100270.4|100352.8|100302.8|100355.8|100305.8|100289.2|100240.9|1553
1587993600000|2020-04-27 13:20:00|100352.7|100302.7|100408.2|100358.2|100422.8|100384.3|100347|100297|1613
1587993900000|2020-04-27 13:25:00|100408|100358|100380.8|100330.8|100408|100358|100374|100326.8|1469
1587994200000|2020-04-27 13:30:00|100379.9|100329.9|100364.1|100314.1|100396.5|100346.5|100325.7|100275.7|1706
1587994500000|2020-04-27 13:35:00|100371.7|100321.7|100311.3|100261.3|100375.7|100340.9|100287.5|100242.5|1762
1587994800000|2020-04-27 13:40:00|100311|100261|100408.4|100383.4|100419.6|100388.5|100303.4|100253.6|1874
1587995100000|2020-04-27 13:45:00|100408.5|100383.5|100426.9|100376.9|100465.7|100426.3|100399.1|100360.2|1734
1587995400000|2020-04-27 13:50:00|100427.5|100377.5|100428.9|100378.9|100454.8|100418.1|100388.9|100363.9|1607
1587995700000|2020-04-27 13:55:00|100430.1|100380.1|100406.1|100356.1|100465.3|100425.7|100369.4|100326.7|1891
1587996000000|2020-04-27 14:00:00|100406|100356|100463.2|100413.2|100540.4|100513.6|100394.7|100354.5|1787
1587996300000|2020-04-27 14:05:00|100460.6|100410.6|100474.4|100424.4|100493.4|100454.4|100429.3|100387|1686
1587996600000|2020-04-27 14:10:00|100473.1|100423.1|100592.8|100542.8|100635.2|100590.8|100458.6|100422.1|1825
1587996900000|2020-04-27 14:15:00|100592.5|100542.5|100495.6|100445.6|100592.5|100556.5|100492.5|100442.5|1664
1587997200000|2020-04-27 14:20:00|100497.1|100447.1|100543.9|100493.9|100549.9|100512|100489.2|100442.3|1601
1587997500000|2020-04-27 14:25:00|100543.6|100493.6|100551.3|100501.3|100606.4|100558|100532.2|100492.1|1601
1587997800000|2020-04-27 14:30:00|100551.1|100501.1|100506.6|100481.6|100600.3|100559.6|100501.2|100463.7|1650
1587998100000|2020-04-27 14:35:00|100506.4|100481.4|100516.1|100466.1|100564.4|100523.9|100474.4|100424.4|1312
1587998400000|2020-04-27 14:40:00|100516|100466|100497.4|100447.4|100521.6|100485.9|100482.7|100433.3|1674
1587998700000|2020-04-27 14:45:00|100495|100445|100452.8|100427.8|100558.4|100523.5|100434.9|100397.8|1867
1587999000000|2020-04-27 14:50:00|100453.1|100428.1|100366.7|100316.7|100488.7|100444.3|100335.9|100305.6|1842
1587999300000|2020-04-27 14:55:00|100353.5|100328.5|100464.9|100414.9|100485.4|100460.3|100316.9|100279.7|1950
1587999600000|2020-04-27 15:00:00|100461.5|100411.5|100412.2|100362.2|100502.5|100464.6|100405.9|100361.8|1786
1587999900000|2020-04-27 15:05:00|100412.1|100362.1|100422.3|100372.3|100518.2|100455.1|100389.7|100351.8|1577
1588000200000|2020-04-27 15:10:00|100423.5|100373.5|100472.9|100422.9|100476.3|100436.1|100417.8|100367.8|1609
1588000500000|2020-04-27 15:15:00|100471.3|100421.3|100485.2|100435.2|100513.6|100463.6|100461.9|100411.9|1524
1588000800000|2020-04-27 15:20:00|100484.1|100434.1|100433.2|100383.2|100510.5|100471|100418.4|100381.3|1631
1588001100000|2020-04-27 15:25:00|100433.1|100383.1|100427.8|100377.8|100437.1|100392.9|100409.8|100359.8|1615
1588001400000|2020-04-27 15:30:00|100427.9|100377.9|100434|100384|100440.3|100401.6|100390.2|100328.4|1588
1588001700000|2020-04-27 15:35:00|100434.4|100384.4|100440.5|100390.5|100475|100425|100420.6|100366|1305
1588002000000|2020-04-27 15:40:00|100441|100391|100427.6|100377.6|100467.9|100417.9|100423.5|100373.5|990
1588002300000|2020-04-27 15:45:00|100426.5|100376.5|100390.2|100340.2|100441.1|100400.2|100389.2|100337.9|1053
1588002600000|2020-04-27 15:50:00|100390.1|100340.1|100458.9|100408.9|100460.7|100421.7|100377.1|100334.6|1064
1588002900000|2020-04-27 15:55:00|100459.2|100409.2|100500.2|100450.2|100511|100467.9|100445.2|100398.8|894
1588003200000|2020-04-27 16:00:00|100499.9|100449.9|100514.8|100464.8|100545.5|100508|100487|100442.5|1085
1588003500000|2020-04-27 16:05:00|100515|100465|100506.9|100456.9|100534.3|100497.9|100498.9|100441.3|1059
1588003800000|2020-04-27 16:10:00|100506.6|100456.6|100543.2|100493.2|100547.4|100504|100474.1|100436.1|1084
1588004100000|2020-04-27 16:15:00|100543.8|100493.8|100528.5|100478.5|100545|100495|100505.5|100455.5|1005
1588004400000|2020-04-27 16:20:00|100528.1|100478.1|100524.1|100474.1|100540.8|100497.4|100500.6|100454.5|1023
1588004700000|2020-04-27 16:25:00|100526|100476|100499.4|100449.4|100526|100476.5|100467.4|100417.4|1291
1588005000000|2020-04-27 16:30:00|100499|100449|100469.4|100419.4|100508.1|100473.3|100454.2|100418.3|1229
1588005300000|2020-04-27 16:35:00|100470.3|100420.3|100460.1|100410.1|100486.2|100436.2|100455.2|100405.2|1086
1588005600000|2020-04-27 16:40:00|100461.6|100411.6|100473.3|100423.3|100483.9|100440.6|100446.8|100405.1|1153
1588005900000|2020-04-27 16:45:00|100474|100424|100407.2|100357.2|100487.5|100448.7|100402.1|100347|1469
1588006200000|2020-04-27 16:50:00|100408.2|100358.2|100374|100324|100409.8|100359.8|100357.6|100320.3|1119
1588006500000|2020-04-27 16:55:00|100375.4|100325.4|100395.3|100345.3|100425.3|100365.6|100354|100304|1417
1588006800000|2020-04-27 17:00:00|100396.9|100346.9|100317.7|100267.7|100415.5|100351.1|100309|100254.4|1280
1588007100000|2020-04-27 17:05:00|100317.6|100267.6|100346.9|100296.9|100358.8|100317.6|100317.5|100267.5|866
1588007400000|2020-04-27 17:10:00|100347|100297|100310|100260|100364.4|100307.3|100300.2|100250.2|1055
1588007700000|2020-04-27 17:15:00|100309.9|100259.9|100300.8|100250.8|100332.9|100295.2|100299.9|100249.9|909
1588008000000|2020-04-27 17:20:00|100298.9|100248.9|100320.3|100270.3|100327.1|100273.3|100257.8|100210.4|1190
1588008300000|2020-04-27 17:25:00|100319.8|100269.8|100238.9|100188.9|100327.7|100277.7|100238.2|100188.2|1135
1588008600000|2020-04-27 17:30:00|100240|100190|100235.8|100185.8|100248.2|100198.2|100206.6|100144.7|1022
1588008900000|2020-04-27 17:35:00|100236.2|100186.2|100202.1|100152.1|100248|100198|100202.1|100152.1|887
1588009200000|2020-04-27 17:40:00|100202.8|100152.8|100231.4|100181.4|100240.3|100190.3|100197.2|100147.2|847
1588009500000|2020-04-27 17:45:00|100233|100183|100226.2|100176.2|100255.8|100205.8|100193.4|100154.6|968
1588009800000|2020-04-27 17:50:00|100228.5|100178.5|100224.7|100174.7|100235|100191.8|100198.7|100159|1044
1588010100000|2020-04-27 17:55:00|100224.8|100174.8|100194.9|100144.9|100239.9|100201.2|100188.4|100138.4|1252
1588010400000|2020-04-27 18:00:00|100194.2|100144.2|100170.9|100120.9|100203.3|100153.5|100161.2|100111.2|1243
1588010700000|2020-04-27 18:05:00|100170.6|100120.6|100184.8|100134.8|100196.5|100146.5|100169.5|100119.5|803
1588011000000|2020-04-27 18:10:00|100185.3|100135.3|100159.1|100109.1|100193.7|100143.7|100153.7|100103.7|974
1588011300000|2020-04-27 18:15:00|100159.4|100109.4|100159.6|100109.6|100173.1|100123.1|100115.7|100065.7|1124
1588011600000|2020-04-27 18:20:00|100159.8|100109.8|100161.7|100111.7|100183|100133|100153.2|100103.2|1061
1588011900000|2020-04-27 18:25:00|100162.4|100112.4|100149.8|100099.8|100188.8|100130.2|100148.4|100098.4|1128
1588012200000|2020-04-27 18:30:00|100149.6|100099.6|100139.2|100089.2|100160.9|100110.9|100133.5|100075.2|919
1588012500000|2020-04-27 18:35:00|100139.4|100089.4|100147.8|100097.8|100172.1|100122.1|100130.1|100080.1|790
1588012800000|2020-04-27 18:40:00|100147.9|100097.9|100123.5|100073.5|100152.9|100102.9|100104.6|100054.6|657
1588013100000|2020-04-27 18:45:00|100124.3|100074.3|100127|100077|100129.5|100079.5|100098.4|100048.4|907
1588013400000|2020-04-27 18:50:00|100126.9|100076.9|100149.8|100099.8|100176.6|100126.6|100115.2|100065.2|1045
1588013700000|2020-04-27 18:55:00|100149.9|100099.9|100117.6|100067.6|100171.8|100121.8|100103.9|100053.9|1230
1588014000000|2020-04-27 19:00:00|100115.1|100065.1|100149.5|100099.5|100158.2|100114.4|100107.2|100057.2|783
1588014300000|2020-04-27 19:05:00|100146.6|100096.6|100161.4|100111.4|100167.2|100117.2|100132.1|100091.6|754
1588014600000|2020-04-27 19:10:00|100161.1|100111.1|100155.1|100105.1|100171.9|100122.1|100145.5|100099.7|715
1588014900000|2020-04-27 19:15:00|100155.5|100105.5|100154.1|100104.1|100171.2|100121.2|100149.9|100089.9|926
1588015200000|2020-04-27 19:20:00|100153.4|100103.4|100160.3|100110.3|100174.2|100117.9|100152|100089.7|762
1588015500000|2020-04-27 19:25:00|100160.7|100110.7|100140.1|100090.1|100177.2|100127.2|100138.3|100088.3|766
1588015800000|2020-04-27 19:30:00|100143|100093|100133.3|100083.3|100150.2|100093|100119.2|100066.1|869
1588016100000|2020-04-27 19:35:00|100132|100082|100130|100080|100145.4|100098.4|100122.9|100065.7|757
1588016400000|2020-04-27 19:40:00|100131.2|100081.2|100138.9|100088.9|100148.1|100108|100128|100069.6|673
1588016700000|2020-04-27 19:45:00|100137.7|100087.7|100139|100089|100160.4|100103.9|100126.1|100083|716
1588017000000|2020-04-27 19:50:00|100139.4|100089.4|100051.1|100001.1|100145.7|100095.7|100048.2|99987.7|1171
1588017300000|2020-04-27 19:55:00|100051.3|100001.3|100085.2|100035.2|100102.6|100052.6|100045.7|99987.3|1236
1588017600000|2020-04-27 20:00:00|100086.2|100036.2|100083|100033|100094|100051.4|100063.4|100002.8|753
1588017900000|2020-04-27 20:05:00|100082.4|100032.4|100111.9|100061.9|100113.3|100063.3|100073.9|100025|556
1588018200000|2020-04-27 20:10:00|100112.1|100062.1|100112.3|100062.3|100134.8|100080.6|100080.4|100038.5|695
1588018500000|2020-04-27 20:15:00|100116|100066|100161.4|100089.6|100176.4|100112.2|100111.9|100007.5|474
1588018800000|2020-04-27 20:20:00|100150.8|100100.8|100150.2|100100.2|100164.6|100109.4|100128.3|100060.7|425
1588019100000|2020-04-27 20:25:00|100151|100101|100168.8|100118.8|100174.5|100120.5|100122.2|100066.8|578
1588019400000|2020-04-27 20:30:00|100175.5|100125.5|100155.1|100105.1|100183.9|100125.5|100132.6|100072.1|1096
1588019700000|2020-04-27 20:35:00|100167.3|100087|100117.8|100067.8|100170.5|100109.8|100111.4|100045.4|1061
1588020000000|2020-04-27 20:40:00|100118.4|100068.4|100090|100012.6|100137.2|100068.7|100082.2|100009.8|948
1588020300000|2020-04-27 20:45:00|100100.5|100016.3|100111|100009.4|100122.7|100046.1|100077.2|99974.4|975
1588020600000|2020-04-27 20:50:00|100107.2|100004.6|100076.4|100051.4|100134.3|100055.6|100072|99969.3|632
1588020900000|2020-04-27 20:55:00|100076.8|100051.8|100164.2|100037.2|100210.5|100083.5|100053.9|99954.1|621
1588021200000|2020-04-27 21:00:00|100171.5|100044.5|100140.6|100013.6|100246.3|100119.3|100129.9|100002.9|99
1588021500000|2020-04-27 21:05:00|100143.6|100016.6|100185.5|100058.5|100187.2|100060.2|100126.3|99999.3|202
1588021800000|2020-04-27 21:10:00|100193.6|100066.6|100183.9|100056.9|100240.7|100113.7|100142.6|100015.6|230
1588022100000|2020-04-27 21:15:00|100163.8|100036.8|100161.2|100034.2|100258.3|100131.3|100152.7|100025.7|185
1588022400000|2020-04-27 21:20:00|100169.7|100042.7|100132.4|100005.4|100275.4|100148.4|100127.3|100000.3|508
1588022700000|2020-04-27 21:25:00|100139.4|100012.4|100202.3|100075.3|100206|100079|100072.9|99945.9|288
1588023000000|2020-04-27 21:30:00|100201.3|100074.3|100221|100094|100223.9|100096.9|100161.8|100034.8|347
1588023300000|2020-04-27 21:35:00|100196.7|100069.7|100178.4|100051.4|100207.2|100080.2|100134.8|100007.8|445
1588023600000|2020-04-27 21:40:00|100162.4|100035.4|100126.7|99999.7|100232.8|100105.8|100115.4|99988.4|475
1588023900000|2020-04-27 21:45:00|100127.8|100000.8|100170.2|100043.2|100222.9|100095.9|100104.1|99977.1|779
1588024200000|2020-04-27 21:50:00|100172.9|100045.9|100161.2|100034.2|100180.4|100053.4|100091.1|99964.1|471
1588024500000|2020-04-27 21:55:00|100151.3|100024.3|100162.9|100035.9|100192.2|100065.2|100111.8|99984.8|363
1588024800000|2020-04-27 22:00:00|100163.2|100036.2|100168.3|100041.3|100194.9|100067.9|100129.2|100002.2|987
1588025100000|2020-04-27 22:05:00|100168.4|100041.4|100195|100068|100220.7|100093.8|100146.7|100019.7|746
1588025400000|2020-04-27 22:10:00|100194.6|100067.6|100219|100092|100240|100113|100145.7|100018.7|813
1588025700000|2020-04-27 22:15:00|100219.6|100092.6|100231.5|100104.5|100256.4|100129.4|100163.1|100036.1|841
1588026000000|2020-04-27 22:20:00|100233.7|100106.7|100221|100095.9|100272|100145|100185.8|100058.8|612
1588026300000|2020-04-27 22:25:00|100220.5|100093.5|100221.8|100094.8|100248.5|100121.5|100179.9|100052.9|575
1588026600000|2020-04-27 22:30:00|100222.4|100095.4|100212.8|100085.8|100261.9|100134.9|100169.5|100042.5|552
1588026900000|2020-04-27 22:35:00|100213.7|100086.7|100210.4|100083.4|100250.2|100123.2|100187.2|100060.2|621
1588027200000|2020-04-27 22:40:00|100219.5|100092.5|100228.4|100101.4|100252.7|100125.7|100192|100065|605
1588027500000|2020-04-27 22:45:00|100229.3|100102.3|100231.2|100104.2|100244.4|100117.4|100206.6|100079.6|561
1588027800000|2020-04-27 22:50:00|100233.2|100106.2|100226.1|100099.1|100261.4|100134.4|100209.5|100082.5|517
1588028100000|2020-04-27 22:55:00|100225.3|100098.3|100232.4|100105.4|100258.5|100131.5|100216.4|100089.4|637
1588028400000|2020-04-27 23:00:00|100220.9|100093.9|100159.1|100056.2|100243.4|100116.4|100146.9|100036.4|871
1588028700000|2020-04-27 23:05:00|100159.5|100052.5|100220.1|100093.1|100226|100099|100155.9|100051.1|559
1588029000000|2020-04-27 23:10:00|100220.8|100093.8|100198.9|100071.9|100228.1|100101.1|100179.7|100052.7|515
1588029300000|2020-04-27 23:15:00|100198.6|100071.6|100204|100077|100208.8|100081.8|100179.1|100052.1|427
1588029600000|2020-04-27 23:20:00|100202|100075|100186.2|100059.2|100202|100075|100168|100041|509
1588029900000|2020-04-27 23:25:00|100187.2|100060.2|100218.9|100091.9|100222.5|100095.5|100109.1|100015.9|706
1588030200000|2020-04-27 23:30:00|100220.8|100093.8|100156.1|100032.1|100221.5|100094.5|100131.2|100026.1|765
1588030500000|2020-04-27 23:35:00|100149.6|100032.6|100158.6|100043.1|100172.2|100054.6|100139.2|100027.4|638
1588030800000|2020-04-27 23:40:00|100156.5|100043.6|100160.2|100044.2|100176.9|100057.3|100150.5|100032.1|581
1588031100000|2020-04-27 23:45:00|100158.5|100044.9|100147.6|100035.9|100174.9|100053.8|100136|100025.8|707
1588031400000|2020-04-27 23:50:00|100144.8|100034.9|100141.4|100045.1|100169|100048.8|100138.4|100024.6|717
1588031700000|2020-04-27 23:55:00|100152.9|100040|100155.2|100031.6|100173.7|100057|100137.6|100029.1|624
1588032000000|2020-04-28 00:00:00|100152.9|100031.7|100149.4|100042.6|100174.6|100055.2|100132.7|100027.3|989
1588032300000|2020-04-28 00:05:00|100148.6|100040.6|100127.1|100030.8|100176.5|100057.6|100123.9|100015.2|978
1588032600000|2020-04-28 00:10:00|100127|100030.5|100118.8|99991.8|100161.3|100034.3|99953.5|99826.5|879
1588032900000|2020-04-28 00:15:00|100119.7|99992.7|100093.1|99986.1|100134.4|100012.3|100089|99970.9|907
1588033200000|2020-04-28 00:20:00|100094.7|99983.5|100074.5|99969.7|100102.9|100001|100068.7|99958.8|923
1588033500000|2020-04-28 00:25:00|100073.1|99971|100065.1|99984.7|100094.9|100000.4|100064.7|99966.6|1062
1588033800000|2020-04-28 00:30:00|100070.6|99986.6|100069.8|99973.4|100086.3|99999.7|100062.1|99959|1027
1588034100000|2020-04-28 00:35:00|100071.3|99973.6|100062.6|99979.8|100081.2|100006.7|100038.2|99963.3|941
1588034400000|2020-04-28 00:40:00|100062.1|99982.3|100065.8|99979.7|100069.9|99997.7|100040.4|99961.8|1056
1588034700000|2020-04-28 00:45:00|100065.9|99979.8|100082.6|99988.1|100086.5|100000.7|100045.5|99977.9|853
1588035000000|2020-04-28 00:50:00|100080.5|99989.1|100093.2|99986.6|100111.9|99995.2|100067.1|99963.2|840
1588035300000|2020-04-28 00:55:00|100092.9|99990.2|100105.7|100001.6|100117.1|100015.9|100080.8|99969.4|1384
1588035600000|2020-04-28 01:00:00|100105.9|100006.5|100125.8|100015.8|100133.7|100048.5|100103.6|99986.7|1441
1588035900000|2020-04-28 01:05:00|100125.5|100018|100131.3|100016.3|100145|100028.2|100109.3|99991.1|916
1588036200000|2020-04-28 01:10:00|100131|100015.1|100135.1|100029.6|100172.4|100053.6|100111|100001|1381
1588036500000|2020-04-28 01:15:00|100134.9|100029.5|100116.9|100038.1|100140.3|100040.1|100104.7|99997.7|1351
1588036800000|2020-04-28 01:20:00|100116.5|100036.9|100149.7|100036.3|100158.5|100045.6|100099.6|99995.9|1141
1588037100000|2020-04-28 01:25:00|100150.6|100036.4|100126.7|99999.7|100168.6|100098.1|100065.6|99991.1|1023
1588037400000|2020-04-28 01:30:00|100127.6|100000.6|100116.8|99999.9|100179.5|100081.9|100079.3|99985.6|1274
1588037700000|2020-04-28 01:35:00|100116.7|100001.3|100145.7|100024.7|100212.7|100118.2|100056.2|99996.3|1100
1588038000000|2020-04-28 01:40:00|100146.2|100024.6|100192.8|100073.1|100210.8|100103.3|100084.6|100001.3|1326
1588038300000|2020-04-28 01:45:00|100193.8|100071.8|100223.6|100099.5|100225.8|100136|100182.9|100065.6|1230
1588038600000|2020-04-28 01:50:00|100219.8|100099.7|100220.9|100106.3|100228|100118.3|100203.1|100085.8|1083
1588038900000|2020-04-28 01:55:00|100220.8|100106.4|100236.3|100140.3|100248.6|100148.5|100134.1|100067.9|1223
1588039200000|2020-04-28 02:00:00|100235.8|100139.6|100231.5|100120.6|100245.8|100145.7|100214.5|100106|907
1588039500000|2020-04-28 02:05:00|100232.3|100120.9|100225|100129|100236.2|100137.4|100215.2|100102.1|737
1588039800000|2020-04-28 02:10:00|100223.9|100127.6|100223.3|100125.8|100230.7|100138.9|100211|100110.5|844
1588040100000|2020-04-28 02:15:00|100223.2|100125|100218.2|100126.9|100240.2|100143.6|100209.7|100104.4|899
1588040400000|2020-04-28 02:20:00|100217.1|100127.9|100221.8|100118.8|100236.3|100137.2|100207.4|100101.7|1034
1588040700000|2020-04-28 02:25:00|100222.6|100119.6|100212.7|100116.4|100228.9|100136.2|100196.7|100099.3|1062
1588041000000|2020-04-28 02:30:00|100215.6|100114.9|100234.1|100147.7|100309.5|100187.3|100186.1|100108.4|1352
1588041300000|2020-04-28 02:35:00|100233.6|100145.9|100220.2|100115.6|100252.8|100149.5|100124.9|100039|1477
1588041600000|2020-04-28 02:40:00|100218.7|100117.1|100204.2|100106|100222.6|100128.2|100192.4|100072.1|1676
1588041900000|2020-04-28 02:45:00|100207.1|100105|100208.8|100113.9|100219.2|100123.7|100194.4|100097.5|1116
1588042200000|2020-04-28 02:50:00|100213.1|100111.2|100185.2|100112.2|100213.3|100127.1|100168.6|100094.1|984
1588042500000|2020-04-28 02:55:00|100174.2|100124.2|100174.3|100103|100188.8|100131|100162.1|100097.8|1036
1588042800000|2020-04-28 03:00:00|100176.5|100102.2|100190.5|100140.5|100204|100141.1|100174.2|100096.1|808
1588043100000|2020-04-28 03:05:00|100190.4|100140.4|100209.2|100159.2|100221.5|100159.2|100182.1|100118.6|715
1588043400000|2020-04-28 03:10:00|100209.3|100159.3|100210|100160|100225.2|100161.2|100199.8|100133.9|621
1588043700000|2020-04-28 03:15:00|100210.1|100160.1|100206.3|100156.3|100228.6|100167.1|100204.4|100142|705
1588044000000|2020-04-28 03:20:00|100205.7|100155.7|100207.5|100111.9|100219.8|100158|100158.7|100082.7|997
1588044300000|2020-04-28 03:25:00|100207.6|100113|100195.9|100104.6|100215.5|100129.5|100193.4|100100.1|842
1588044600000|2020-04-28 03:30:00|100196|100105.3|100178.1|100099.1|100202.3|100119.9|100175.2|100089.4|1189
1588044900000|2020-04-28 03:35:00|100177.7|100098.6|100177.4|100105|100197.9|100117.8|100171.5|100076.7|1907
1588045200000|2020-04-28 03:40:00|100167.3|100117.3|100178.4|100098.1|100197.2|100117.3|100154.8|100084.4|1558
1588045500000|2020-04-28 03:45:00|100177.8|100098.6|100182.3|100085.6|100199.8|100120.7|100140.7|100057.5|1898
1588045800000|2020-04-28 03:50:00|100184.4|100083.9|100178.3|100099.1|100192.6|100121.7|100158.7|100076.8|1600
1588046100000|2020-04-28 03:55:00|100177.6|100098.3|100197.6|100109.4|100205.3|100118.9|100163.9|100088.8|1633
1588046400000|2020-04-28 04:00:00|100195.8|100107.7|100210.3|100130.9|100239.1|100152.6|100184.8|100100.1|1685
1588046700000|2020-04-28 04:05:00|100214.4|100132.9|100237.9|100162.5|100258|100182|100195.8|100124.2|1316
1588047000000|2020-04-28 04:10:00|100239.2|100164.2|100220.1|100170.1|100245.7|100180.8|100213.8|100149.1|1286
1588047300000|2020-04-28 04:15:00|100218.8|100168.8|100215.7|100165.7|100242|100173.3|100213.6|100145.6|793
1588047600000|2020-04-28 04:20:00|100215.6|100165.6|100245.5|100162.9|100249.6|100170.1|100205.9|100140.7|1117
1588047900000|2020-04-28 04:25:00|100244|100163.7|100205.1|100155.1|100260.1|100190.7|100204.2|100139.7|1234
1588048200000|2020-04-28 04:30:00|100205.6|100155.6|100236.2|100166|100259|100192.8|100202.1|100139.6|1343
1588048500000|2020-04-28 04:35:00|100237.7|100167.6|100236.6|100186.6|100257.3|100192.4|100230.2|100162.4|1031
1588048800000|2020-04-28 04:40:00|100236.3|100186.3|100246|100155.3|100256.8|100189.3|100212.3|100146.8|1037
1588049100000|2020-04-28 04:45:00|100246.2|100156.9|100234.2|100139|100247.8|100166.4|100226.3|100135.8|1079
1588049400000|2020-04-28 04:50:00|100233.8|100139.1|100236.6|100147.3|100253.1|100166.1|100227|100135.1|1081
1588049700000|2020-04-28 04:55:00|100234.7|100144.9|100214.8|100123.7|100242.4|100167.3|100193.4|100112.1|1177
1588050000000|2020-04-28 05:00:00|100213.9|100122.2|100247.7|100173|100251.4|100179.6|100213.3|100113|1252
1588050300000|2020-04-28 05:05:00|100248.3|100173.3|100243.2|100162.5|100260.7|100182.5|100231.3|100145.2|1264
1588050600000|2020-04-28 05:10:00|100242.4|100160.2|100236.4|100186.4|100269.2|100198.6|100198.1|100107.2|1202
1588050900000|2020-04-28 05:15:00|100237.2|100187.2|100211.1|100137.8|100251|100190.5|100199.2|100135.4|1399
1588051200000|2020-04-28 05:20:00|100211|100137.7|100201|100127.3|100214.3|100145.6|100183.8|100112.9|1438
1588051500000|2020-04-28 05:25:00|100199.8|100128|100206|100136|100208.8|100146.5|100180.4|100109.2|1351
1588051800000|2020-04-28 05:30:00|100206.7|100136.2|100181.7|100131.7|100216.5|100154|100179.4|100118.9|1224
1588052100000|2020-04-28 05:35:00|100192.1|100121.8|100172.5|100122.5|100195.7|100134.7|100162.7|100098.6|1297
1588052400000|2020-04-28 05:40:00|100172.2|100122.2|100171.1|100121.1|100190.8|100131.2|100164.1|100104|1088
1588052700000|2020-04-28 05:45:00|100170.9|100120.9|100168.1|100118.1|100207.5|100133.5|100161.7|100100.5|1069
1588053000000|2020-04-28 05:50:00|100168.3|100118.3|100202.1|100152.1|100216.1|100155|100165.3|100104.6|1197
1588053300000|2020-04-28 05:55:00|100201|100151|100215.2|100133.7|100227.8|100159.1|100181.2|100121.5|1646
1588053600000|2020-04-28 06:00:00|100220.6|100131.1|100219.2|100169.2|100235.1|100177.1|100203.1|100127.9|1513
1588053900000|2020-04-28 06:05:00|100218.8|100168.8|100212.9|100162.9|100231|100175.4|100188.7|100134.5|1367
1588054200000|2020-04-28 06:10:00|100212.3|100162.3|100193.1|100143.1|100233.3|100183.3|100184.2|100142.7|1147
1588054500000|2020-04-28 06:15:00|100195.1|100145.1|100219.7|100169.7|100238.7|100188.7|100184.5|100144|1021
1588054800000|2020-04-28 06:20:00|100222.3|100172.3|100279.3|100229.3|100287.5|100247|100222.1|100172.1|1175
1588055100000|2020-04-28 06:25:00|100279.4|100229.4|100285.6|100235.6|100316.6|100266.6|100273.4|100223.4|1317
1588055400000|2020-04-28 06:30:00|100286.1|100236.1|100289.5|100239.5|100314.4|100275.6|100273.1|100223.6|1500
1588055700000|2020-04-28 06:35:00|100289.7|100239.7|100255|100205|100302.1|100257.7|100237.2|100198.2|1251
1588056000000|2020-04-28 06:40:00|100255.4|100205.4|100264.7|100214.7|100277.2|100241.1|100230|100186.7|1252
1588056300000|2020-04-28 06:45:00|100264|100214|100260.8|100210.8|100277.6|100237.3|100238.4|100192.5|1266
1588056600000|2020-04-28 06:50:00|100259.9|100209.9|100260|100210|100279.8|100245.1|100219.5|100169.5|1586
1588056900000|2020-04-28 06:55:00|100260.4|100210.4|100339.8|100289.8|100342.4|100292.4|100258.7|100208.7|1574
1588057200000|2020-04-28 07:00:00|100339.5|100289.5|100379.1|100329.1|100379.3|100329.3|100297.4|100251.8|1743
1588057500000|2020-04-28 07:05:00|100379.3|100329.3|100299.1|100249.1|100473|100423|100287.8|100239|1822
1588057800000|2020-04-28 07:10:00|100298.8|100248.8|100299.9|100249.9|100337.3|100290.2|100271.7|100221.7|1666
1588058100000|2020-04-28 07:15:00|100299.8|100249.8|100335.2|100310.2|100382.2|100337.2|100287|100237|1720
1588058400000|2020-04-28 07:20:00|100330.2|100305.2|100257.4|100232.4|100340.7|100315.7|100233.3|100208.3|1617
1588058700000|2020-04-28 07:25:00|100262.7|100237.7|100240.9|100113.9|100310.2|100237.7|100137.4|100066.2|1883
1588059000000|2020-04-28 07:30:00|100241.2|100114.2|99936.6|99886.6|100303.8|100176.8|99896.4|99846.4|1924
1588059300000|2020-04-28 07:35:00|99935.5|99885.5|99765.8|99715.8|99939.4|99889.4|99709.7|99659.7|1801
1588059600000|2020-04-28 07:40:00|99766.9|99716.9|99696.4|99646.4|99788.9|99738.9|99595.4|99545.4|1870
1588059900000|2020-04-28 07:45:00|99696.2|99646.2|99674.6|99624.6|99712.6|99662.6|99577.2|99527.2|1811
1588060200000|2020-04-28 07:50:00|99674.3|99624.3|99572.8|99522.8|99843.6|99793.6|99556.6|99506.6|1889
1588060500000|2020-04-28 07:55:00|99572.9|99522.9|99481|99431|99589.2|99539.2|99452.2|99402.2|1723
1588060800000|2020-04-28 08:00:00|99479.3|99429.3|99542.8|99492.8|99567|99517|99472.4|99422.4|1819
1588061100000|2020-04-28 08:05:00|99542.6|99492.6|99675.7|99625.7|99702.6|99648.9|99524.1|99474.1|1811
1588061400000|2020-04-28 08:10:00|99676.8|99626.8|99598.9|99548.9|99682.8|99632.8|99561.7|99511.7|1667
1588061700000|2020-04-28 08:15:00|99598.8|99548.8|99521.2|99471.2|99601.7|99551.7|99490.6|99440.6|1618
1588062000000|2020-04-28 08:20:00|99521|99471|99411.5|99361.5|99542.1|99492.1|99408|99359.5|1650
1588062300000|2020-04-28 08:25:00|99410.9|99360.9|99537.9|99487.9|99541.8|99491.8|99387.6|99337.6|1711
1588062600000|2020-04-28 08:30:00|99538.2|99488.2|99522.7|99472.7|99550.1|99499.7|99510.6|99464.2|1361
1588062900000|2020-04-28 08:35:00|99523.3|99473.3|99504.3|99479.3|99528.8|99496.8|99468.7|99431|1655
1588063200000|2020-04-28 08:40:00|99502.2|99477.2|99441.2|99416.2|99533.1|99508.1|99440|99404.7|1743
1588063500000|2020-04-28 08:45:00|99441|99416|99435.2|99410.2|99458.7|99430.5|99418.3|99385|1790
1588063800000|2020-04-28 08:50:00|99435.3|99410.3|99451.7|99426.7|99467.3|99442.3|99423.5|99398.5|1426
1588064100000|2020-04-28 08:55:00|99451.6|99426.6|99504.9|99454.9|99545.4|99502.1|99451.6|99426.6|1481
1588064400000|2020-04-28 09:00:00|99505.5|99455.5|99471.3|99421.3|99546|99496|99444.5|99406.2|1496
1588064700000|2020-04-28 09:05:00|99472.6|99422.6|99500.3|99475.3|99526.8|99501.8|99459.8|99422.1|1426
1588065000000|2020-04-28 09:10:00|99500.1|99475.1|99466|99441|99515.6|99481|99462.8|99433.1|1358
1588065300000|2020-04-28 09:15:00|99466.1|99441.1|99381.1|99331.1|99494.9|99454.9|99367.2|99317.2|1755
1588065600000|2020-04-28 09:20:00|99380.8|99330.8|99255.1|99230.1|99381.8|99333.6|99215.2|99173|1941
1588065900000|2020-04-28 09:25:00|99260|99235|99231.7|99206.7|99311.1|99261.1|99205.1|99163.9|1838
1588066200000|2020-04-28 09:30:00|99232|99207|99278.6|99228.6|99327.9|99286.3|99222.1|99186.3|1774
1588066500000|2020-04-28 09:35:00|99277.9|99227.9|99157.9|99107.9|99281.4|99242.6|99157.5|99107.5|1798
1588066800000|2020-04-28 09:40:00|99158.1|99108.1|99223|99173|99225.2|99180.1|99144.8|99105.6|1633
1588067100000|2020-04-28 09:45:00|99220.4|99170.4|99178.8|99128.8|99239.7|99189.7|99174.3|99124.3|1689
1588067400000|2020-04-28 09:50:00|99178.9|99128.9|99169.2|99119.2|99191.7|99141.7|99053.8|99009.7|1543
1588067700000|2020-04-28 09:55:00|99169.6|99119.6|99142.1|99117.1|99219|99169|99079.4|99029.4|1611
1588068000000|2020-04-28 10:00:00|99142.6|99117.6|99101.3|99051.3|99166.3|99119.7|99094.2|99044.2|1549
1588068300000|2020-04-28 10:05:00|99101|99051|99141.2|99091.2|99174.8|99124.8|99100.4|99050.4|1573
1588068600000|2020-04-28 10:10:00|99141.1|99091.1|99129.1|99079.1|99146.2|99096.2|99040.5|98990.5|1588
1588068900000|2020-04-28 10:15:00|99129.4|99079.4|99076.9|99026.9|99147.5|99097.5|99057|99007|1434
1588069200000|2020-04-28 10:20:00|99076.5|99026.5|98998.1|98948.1|99088.2|99047.9|98967.4|98936.3|1543
1588069500000|2020-04-28 10:25:00|98999.9|98949.9|99013|98963|99069.3|99033.8|98996.3|98946.3|1587
1588069800000|2020-04-28 10:30:00|99013.7|98963.7|99030.5|98980.5|99042.5|98992.5|98970.9|98931.5|1325
1588070100000|2020-04-28 10:35:00|99031|98981|98980.4|98955.4|99031.1|98981.1|98952.1|98911.1|1329
1588070400000|2020-04-28 10:40:00|98981|98956|98981.5|98931.5|98985.8|98956|98907.4|98867.9|1380
1588070700000|2020-04-28 10:45:00|98977|98927|99003.6|98953.6|99018.8|98984.2|98957.7|98916.2|1331
1588071000000|2020-04-28 10:50:00|99003.9|98953.9|98984.2|98934.2|99051.2|99009.6|98965.3|98927.3|1391
1588071300000|2020-04-28 10:55:00|98984.3|98934.3|98969.3|98944.3|98996.1|98953|98957.2|98913.1|1281
1588071600000|2020-04-28 11:00:00|98969.4|98944.4|99049.4|99024.4|99099|99060.6|98962.5|98937.5|1312
1588071900000|2020-04-28 11:05:00|99061.7|99011.7|99003.7|98978.7|99061.7|99021.8|98995.9|98970.9|1488
1588072200000|2020-04-28 11:10:00|99005|98980|98967.6|98942.6|99016.2|98991.2|98933.1|98904.8|1629
1588072500000|2020-04-28 11:15:00|98981|98931|98902.1|98877.1|99005.1|98965|98902.1|98863.6|1417
1588072800000|2020-04-28 11:20:00|98917.6|98867.6|98884.3|98834.3|98923.6|98885.9|98855.2|98805.2|1424
1588073100000|2020-04-28 11:25:00|98882.9|98832.9|98829.6|98804.6|98883.9|98849.9|98829|98804|1356
1588073400000|2020-04-28 11:30:00|98830|98805|98836.2|98811.2|98878.2|98839.2|98819.8|98793.4|1253
1588073700000|2020-04-28 11:35:00|98836.9|98811.9|98802.6|98752.6|98864.7|98830.8|98775.2|98750|1056
1588074000000|2020-04-28 11:40:00|98802.5|98752.5|98821.8|98796.8|98833.4|98802.4|98781.8|98741.1|1251
1588074300000|2020-04-28 11:45:00|98822.1|98797.1|98778.1|98753.1|98822.1|98797.1|98768.4|98738.8|1308
1588074600000|2020-04-28 11:50:00|98778|98753|98806.4|98756.4|98814|98781.6|98757.4|98732.4|1179
1588074900000|2020-04-28 11:55:00|98807|98757|98746.3|98721.3|98817.4|98779.8|98738.1|98713.1|1669
1588075200000|2020-04-28 12:00:00|98745.4|98720.4|98742.9|98717.9|98755.5|98723.4|98694.7|98660.1|1687
1588075500000|2020-04-28 12:05:00|98744.2|98719.2|98785.7|98760.7|98817.7|98791|98718.8|98675.7|1600
1588075800000|2020-04-28 12:10:00|98787.7|98762.7|98837.7|98812.7|98850.3|98825.3|98774.9|98747.8|1376
1588076100000|2020-04-28 12:15:00|98849.8|98799.8|98825.7|98800.7|98873.9|98848.9|98817.8|98792.8|1792
1588076400000|2020-04-28 12:20:00|98825.3|98800.3|98793.1|98768.1|98848.4|98818.4|98792.4|98767.4|1493
1588076700000|2020-04-28 12:25:00|98792.7|98767.7|98745.9|98695.9|98811.1|98786.1|98741.4|98691.4|1584
1588077000000|2020-04-28 12:30:00|98747.2|98697.2|98653.7|98628.7|98747.6|98703.2|98610.1|98560.1|1861
1588077300000|2020-04-28 12:35:00|98653.8|98628.8|98623.2|98598.2|98655.4|98630.4|98595.1|98570.1|1631
1588077600000|2020-04-28 12:40:00|98623.3|98598.3|98669.5|98644.5|98671.4|98646.4|98610.8|98585.8|1445
1588077900000|2020-04-28 12:45:00|98669.9|98644.9|98704|98679|98707.9|98682.9|98625.3|98600.3|1534
1588078200000|2020-04-28 12:50:00|98703.8|98678.8|98735.1|98710.1|98741.2|98716.2|98673.9|98648.9|1661
1588078500000|2020-04-28 12:55:00|98735.3|98710.3|98743.5|98718.5|98762.3|98732.7|98686|98661|1490
1588078800000|2020-04-28 13:00:00|98743.1|98718.1|98723|98698|98763.4|98738.4|98699.2|98674.2|1590
1588079100000|2020-04-28 13:05:00|98724|98699|98710.6|98685.6|98764.3|98739.3|98668.2|98643.2|1755
1588079400000|2020-04-28 13:10:00|98711.5|98686.5|98789|98764|98795.6|98766.9|98709.6|98684.6|1687
1588079700000|2020-04-28 13:15:00|98789.3|98764.3|98818.5|98793.5|98821.2|98796.2|98769.4|98744.4|1509
1588080000000|2020-04-28 13:20:00|98821.2|98796.2|98775.4|98750.4|98829.9|98804.9|98751.2|98726.2|1591
1588080300000|2020-04-28 13:25:00|98775.2|98750.2|98789.8|98764.8|98810.9|98775.6|98745.5|98718|1733
1588080600000|2020-04-28 13:30:00|98789.7|98764.7|98893.6|98843.6|98895.8|98856.5|98777.1|98746.4|1759
1588080900000|2020-04-28 13:35:00|98895.7|98845.7|98893|98843|98908.9|98861.4|98843.8|98800.3|1615
1588081200000|2020-04-28 13:40:00|98893.6|98843.6|98899.2|98874.2|98941.3|98916.3|98855.3|98822.6|1605
1588081500000|2020-04-28 13:45:00|98899|98874|98908.8|98883.8|98936.7|98911.7|98863.4|98838.4|1583
1588081800000|2020-04-28 13:50:00|98909|98884|98947.6|98922.6|98971.3|98938.1|98880.3|98855.3|1579
1588082100000|2020-04-28 13:55:00|98947.4|98922.4|99041.3|98962.5|99044|98993.5|98943.4|98914.7|1635
1588082400000|2020-04-28 14:00:00|99041.4|98962|98844.4|98819.4|99044.1|98973.4|98843.7|98818.3|1688
1588082700000|2020-04-28 14:05:00|98844.2|98819.2|98765.1|98740.1|98848.9|98823.9|98732.2|98707.2|1828
1588083000000|2020-04-28 14:10:00|98763.6|98738.6|98790.4|98765.4|98816.6|98791.6|98753.6|98720.8|1639
1588083300000|2020-04-28 14:15:00|98790.5|98765.5|98768.6|98743.6|98790.8|98765.8|98732|98707|1670
1588083600000|2020-04-28 14:20:00|98767.3|98742.3|98702.6|98677.6|98770.3|98745.3|98695.7|98669.8|1611
1588083900000|2020-04-28 14:25:00|98703|98678|98659.6|98634.6|98738.6|98702|98606.6|98581.6|1697
1588084200000|2020-04-28 14:30:00|98656|98631|98637.4|98612.4|98696.8|98660.5|98630.5|98605.5|1730
1588084500000|2020-04-28 14:35:00|98637.7|98612.7|98664.4|98639.4|98714.5|98689.5|98613.1|98588.1|1564
1588084800000|2020-04-28 14:40:00|98664.5|98639.5|98718.6|98693.6|98750.7|98725.7|98644.1|98616.3|1621
1588085100000|2020-04-28 14:45:00|98718.8|98693.8|98735.8|98710.8|98775.1|98750.1|98717.7|98692.7|1704
1588085400000|2020-04-28 14:50:00|98735.1|98710.1|98809.9|98784.9|98815.5|98790.5|98723.8|98698.8|1840
1588085700000|2020-04-28 14:55:00|98810|98785|98972.2|98947.2|98981.5|98952.9|98810|98785|2075
1588086000000|2020-04-28 15:00:00|98970.6|98945.6|98974.9|98924.9|98991.3|98966.3|98863.6|98824.7|2069
1588086300000|2020-04-28 15:05:00|98970.7|98920.7|98850.7|98825.7|98970.7|98920.7|98846.9|98814.8|1839
1588086600000|2020-04-28 15:10:00|98845|98820|98834.7|98809.7|98920.3|98891.3|98833.2|98801.6|1541
1588086900000|2020-04-28 15:15:00|98835.6|98810.6|98933.8|98908.8|98977.7|98944.4|98835.5|98810.5|1714
1588087200000|2020-04-28 15:20:00|98933.4|98908.4|98948.5|98923.5|98968.6|98943.6|98884|98854.2|1645
1588087500000|2020-04-28 15:25:00|98946|98921|98963.1|98913.1|98964|98932.5|98878.2|98850.3|1634
1588087800000|2020-04-28 15:30:00|98963.6|98913.6|98956.7|98906.7|99013.4|98967.2|98882.6|98832.6|1650
1588088100000|2020-04-28 15:35:00|98956.9|98906.9|98804.8|98754.8|98958.5|98908.5|98780.5|98742.6|1732
1588088400000|2020-04-28 15:40:00|98805|98755|98803.5|98753.5|98831.3|98796.1|98789.9|98748.6|1514
1588088700000|2020-04-28 15:45:00|98804.8|98754.8|98885.8|98835.8|98887.9|98837.9|98783.5|98747|1407
1588089000000|2020-04-28 15:50:00|98885.3|98835.3|98894.6|98869.6|98901.8|98872|98866.5|98827.2|1059
1588089300000|2020-04-28 15:55:00|98896.1|98871.1|98888.6|98863.6|98931.7|98895.5|98841.8|98816.8|1413
1588089600000|2020-04-28 16:00:00|98888.7|98863.7|98908.2|98883.2|98913.9|98888.9|98865.4|98840.4|1559
1588089900000|2020-04-28 16:05:00|98908.6|98883.6|98942.5|98917.5|98961.5|98930.6|98904.5|98874.1|1402
1588090200000|2020-04-28 16:10:00|98942.9|98917.9|98946.3|98921.3|98961.4|98936.4|98921.7|98894|1304
1588090500000|2020-04-28 16:15:00|98947.4|98922.4|99015.6|98990.6|99041.4|99006.7|98946.4|98909.8|1498
1588090800000|2020-04-28 16:20:00|99015.7|98990.7|98972.9|98947.9|99016.4|98991.4|98948.3|98923.3|1402
1588091100000|2020-04-28 16:25:00|98972.8|98947.8|99011.6|98986.6|99020.2|98995.2|98968.8|98928.2|1285
1588091400000|2020-04-28 16:30:00|99011.5|98986.5|98946.2|98921.2|99032.2|99007.2|98930.1|98883.3|1422
1588091700000|2020-04-28 16:35:00|98944.6|98919.6|99014.1|98964.1|99016.4|98966.4|98928.1|98897.8|1397
1588092000000|2020-04-28 16:40:00|99014.4|98964.4|99008.3|98958.3|99041.5|99003.2|98993.5|98951.8|1273
1588092300000|2020-04-28 16:45:00|99008.4|98958.4|98925.3|98900.3|99011.3|98975.9|98923.3|98898.3|1185
1588092600000|2020-04-28 16:50:00|98928.7|98903.7|98881|98856|98933.4|98904.2|98873.2|98848.2|1409
1588092900000|2020-04-28 16:55:00|98881.3|98856.3|98856.6|98831.6|98901.8|98873.1|98848.6|98823.6|1494
1588093200000|2020-04-28 17:00:00|98856.9|98831.9|98861|98836|98861.8|98836.8|98826.4|98801.4|1420
1588093500000|2020-04-28 17:05:00|98861.1|98836.1|98825.7|98800.7|98884|98849.1|98820.4|98795.4|1462
1588093800000|2020-04-28 17:10:00|98826|98801|98847.9|98822.9|98869.6|98840.4|98820.9|98795.9|1455
1588094100000|2020-04-28 17:15:00|98847.1|98822.1|98845.6|98820.6|98880.2|98855.2|98822.5|98797.5|1436
1588094400000|2020-04-28 17:20:00|98842.8|98817.8|98858|98808|98864.8|98821.3|98790.4|98765.4|1588
1588094700000|2020-04-28 17:25:00|98857.6|98807.6|98859.8|98809.8|98864.4|98826.1|98832.1|98788.3|1483
1588095000000|2020-04-28 17:30:00|98861|98811|98853.3|98828.3|98883.5|98845.4|98845.5|98802.3|1565
1588095300000|2020-04-28 17:35:00|98848.9|98823.9|98900.7|98850.7|98903.4|98862.3|98836.2|98802.1|1223
1588095600000|2020-04-28 17:40:00|98901.3|98851.3|98885.6|98835.6|98921.9|98891.3|98866.7|98829.1|1158
1588095900000|2020-04-28 17:45:00|98886.4|98836.4|98846.5|98796.5|98899.3|98861.5|98844.3|98794.3|1203
1588096200000|2020-04-28 17:50:00|98846.8|98796.8|98816.8|98791.8|98850.9|98806.6|98810.3|98779|1041
1588096500000|2020-04-28 17:55:00|98815.5|98790.5|98758.1|98733.1|98824.1|98794.1|98747.9|98722.9|1024
1588096800000|2020-04-28 18:00:00|98757.3|98732.3|98661.5|98636.5|98759.5|98734.5|98654.9|98617.1|1342
1588097100000|2020-04-28 18:05:00|98660.8|98635.8|98739.1|98689.1|98741.8|98704.6|98652.2|98621.6|1261
1588097400000|2020-04-28 18:10:00|98739.5|98689.5|98778.4|98728.4|98791.4|98742.4|98696.6|98653.7|1183
1588097700000|2020-04-28 18:15:00|98779.7|98729.7|98761.3|98711.3|98790.7|98758.8|98732.1|98696.5|975
1588098000000|2020-04-28 18:20:00|98757|98707|98739.7|98689.7|98759.9|98717.8|98714.1|98675.3|978
1588098300000|2020-04-28 18:25:00|98739.6|98689.6|98747.5|98697.5|98751.6|98712.8|98706.7|98669.7|750
1588098600000|2020-04-28 18:30:00|98747.4|98697.4|98717.2|98667.2|98748.9|98698.9|98683.3|98627.2|1110
1588098900000|2020-04-28 18:35:00|98717.5|98667.5|98739.3|98689.3|98744.5|98694.5|98711.4|98661.4|729
1588099200000|2020-04-28 18:40:00|98739.7|98689.7|98762.2|98712.2|98775.8|98742.6|98735.6|98685.6|1026
1588099500000|2020-04-28 18:45:00|98761.2|98711.2|98752.8|98727.8|98780.2|98730.2|98750.7|98709.1|1110
1588099800000|2020-04-28 18:50:00|98752.9|98727.9|98749.3|98724.3|98767.9|98732.8|98742.5|98705.6|1047
1588100100000|2020-04-28 18:55:00|98748.7|98723.7|98770.7|98745.7|98787.3|98756|98743.6|98718.6|1187
1588100400000|2020-04-28 19:00:00|98771.8|98746.8|98832.3|98782.3|98841.9|98791.9|98763.2|98729.3|1314
1588100700000|2020-04-28 19:05:00|98832.1|98782.1|98841|98791|98861.5|98819.5|98828|98778|1065
1588101000000|2020-04-28 19:10:00|98841.6|98791.6|98845.2|98795.2|98854.9|98813.4|98822.9|98788.5|906
1588101300000|2020-04-28 19:15:00|98845.8|98795.8|98829.6|98804.6|98853.8|98815.7|98826.5|98788.7|756
1588101600000|2020-04-28 19:20:00|98829.9|98804.9|98848.9|98823.9|98863.2|98827.9|98825|98788|772
1588101900000|2020-04-28 19:25:00|98849.6|98824.6|98832.6|98807.6|98851.3|98826.3|98828.2|98796.2|735
1588102200000|2020-04-28 19:30:00|98833.1|98808.1|98886.4|98836.4|98891.9|98856.8|98822.7|98797.7|803
1588102500000|2020-04-28 19:35:00|98886.8|98836.8|98902.1|98877.1|98927.6|98881|98882|98832|722
1588102800000|2020-04-28 19:40:00|98901.7|98876.7|98868.4|98818.4|98926|98885.5|98851|98803.1|1009
1588103100000|2020-04-28 19:45:00|98866.2|98816.2|98905.1|98855.1|98905.5|98855.5|98855.6|98800.3|998
1588103400000|2020-04-28 19:50:00|98904.7|98854.7|98917.4|98867.4|98923.6|98868.4|98878.7|98828.7|1072
1588103700000|2020-04-28 19:55:00|98918.5|98868.5|98899|98849|98984.2|98934.3|98871.9|98824.2|1354
1588104000000|2020-04-28 20:00:00|98898.4|98848.4|98873.5|98823.5|98921.4|98857.6|98847.8|98799.5|923
1588104300000|2020-04-28 20:05:00|98873.4|98823.4|98851.1|98826.1|98884.3|98841.9|98848.6|98797.3|651
1588104600000|2020-04-28 20:10:00|98849.6|98824.6|98875.5|98825.5|98903.5|98853|98836.9|98797|963
1588104900000|2020-04-28 20:15:00|98875.8|98825.8|98919.4|98869.4|98944.4|98889.9|98839.7|98780.5|999
1588105200000|2020-04-28 20:20:00|98919.8|98869.8|98925.8|98818.6|99076.1|98976.3|98904.2|98802.3|1198
1588105500000|2020-04-28 20:25:00|98925.9|98818.7|98953.4|98826.4|98963.6|98887.1|98896.9|98802.3|778
1588105800000|2020-04-28 20:30:00|98936|98851.5|98975.3|98873.4|98990|98882.5|98932.5|98833.7|705
1588106100000|2020-04-28 20:35:00|98977|98871.8|98982.7|98887.3|99024.2|98932.4|98958.9|98862.5|827
1588106400000|2020-04-28 20:40:00|98982.8|98888.6|99019.4|98896.3|99026|98915.4|98972.3|98869.8|910
1588106700000|2020-04-28 20:45:00|99018.2|98895|99059.6|98932.6|99064.9|98937.9|98985.4|98862.8|1124
1588107000000|2020-04-28 20:50:00|99059.3|98932.3|98983.4|98856.4|99074.2|98947.2|98972.1|98849.6|996
1588107300000|2020-04-28 20:55:00|98988|98861|99034.4|98907.4|99057.1|98930.1|98964.7|98837.7|751
1588107600000|2020-04-28 21:00:00|99032|98905|98949.5|98822.5|99032|98905|98947|98820|88
1588107900000|2020-04-28 21:05:00|98992.6|98865.6|99012.2|98885.2|99054.8|98927.8|98783.4|98656.4|286
1588108200000|2020-04-28 21:10:00|99014.5|98887.5|98957.4|98830.4|99038.7|98911.7|98929.2|98802.2|277
1588108500000|2020-04-28 21:15:00|98961.7|98834.7|98930.6|98803.6|98992.8|98865.8|98898.5|98771.5|268
1588108800000|2020-04-28 21:20:00|98949.6|98822.6|98931.4|98804.4|98968.5|98841.5|98896.3|98769.3|205
1588109100000|2020-04-28 21:25:00|98937.1|98810.1|98944.2|98817.2|98968.2|98841.2|98894.3|98767.3|237
1588109400000|2020-04-28 21:30:00|98945.5|98818.5|98933.4|98806.4|98956.6|98829.6|98890.4|98763.4|392
1588109700000|2020-04-28 21:35:00|98928.7|98801.7|98968.9|98841.9|98996.4|98869.4|98919.6|98792.6|436
1588110000000|2020-04-28 21:40:00|98975.7|98848.7|98990|98863|98999.3|98872.3|98939.7|98812.7|361
1588110300000|2020-04-28 21:45:00|98991.6|98864.6|98979.1|98852.1|99001.1|98874.1|98967.2|98840.2|322
1588110600000|2020-04-28 21:50:00|98980.8|98853.8|98948.6|98821.6|99003.5|98876.5|98945.7|98818.7|441
1588110900000|2020-04-28 21:55:00|98949.1|98822.1|99000.1|98873.1|99000.1|98873.1|98932.9|98805.9|573
1588111200000|2020-04-28 22:00:00|99000.6|98873.6|98978.7|98851.7|99017|98890|98966.4|98839.4|620
1588111500000|2020-04-28 22:05:00|98978.2|98851.2|98983.1|98856.1|98998.7|98871.7|98955.1|98828.1|671
1588111800000|2020-04-28 22:10:00|98982.1|98855.1|98991.1|98864.1|99011.3|98884.3|98967.8|98840.8|537
1588112100000|2020-04-28 22:15:00|98995.4|98868.4|98997.6|98870.6|99018|98891|98966.3|98839.3|473
1588112400000|2020-04-28 22:20:00|99000.5|98873.5|99008.4|98881.4|99020.8|98893.8|98981.9|98854.9|378
1588112700000|2020-04-28 22:25:00|99003.8|98876.8|98989.8|98862.8|99020.1|98893.1|98983.3|98856.3|420
1588113000000|2020-04-28 22:30:00|98991.1|98864.1|98951.4|98824.4|99009.5|98882.5|98921.5|98794.5|752
1588113300000|2020-04-28 22:35:00|98951.9|98824.9|98949.5|98822.5|98954.7|98827.7|98937.5|98810.5|574
1588113600000|2020-04-28 22:40:00|98953|98826|98934.4|98807.4|98955.8|98828.8|98916.2|98789.2|772
1588113900000|2020-04-28 22:45:00|98917.2|98790.2|98959.4|98832.4|98965.8|98838.8|98913.7|98786.7|442
1588114200000|2020-04-28 22:50:00|98959|98832|98943.8|98816.8|98961.5|98834.5|98933.1|98806.1|691
1588114500000|2020-04-28 22:55:00|98944.2|98817.2|98955.6|98828.6|98962.4|98835.4|98928.3|98801.3|512
1588114800000|2020-04-28 23:00:00|98957.4|98830.4|98984|98857|99002.2|98875.2|98951.8|98824.8|552
1588115100000|2020-04-28 23:05:00|98982.9|98855.9|98964.4|98837.4|98996.7|98869.7|98913.9|98786.9|624
1588115400000|2020-04-28 23:10:00|98965.7|98838.7|98956.6|98829.6|98981.8|98854.8|98920|98808.1|454
1588115700000|2020-04-28 23:15:00|98955.6|98828.6|98949.3|98822.3|98961.9|98834.9|98938.1|98816.2|480
1588116000000|2020-04-28 23:20:00|98950.4|98823.4|98921.1|98794.1|98962.9|98835.9|98901.7|98774.7|548
1588116300000|2020-04-28 23:25:00|98921.4|98794.4|98899.6|98772.6|98932.7|98805.7|98893.3|98766.3|540
1588116600000|2020-04-28 23:30:00|98899.2|98772.2|98924.2|98797.2|98934.3|98807.3|98898.6|98771.6|759
1588116900000|2020-04-28 23:35:00|98924.3|98797.3|98930|98813.6|98949.2|98822.2|98911.8|98784.8|686
1588117200000|2020-04-28 23:40:00|98932.9|98811.1|98894|98767|98939.4|98818.3|98889.6|98762.6|1345
1588117500000|2020-04-28 23:45:00|98894.3|98767.3|98902.7|98775.7|98904.4|98777.4|98889|98762|1478
1588117800000|2020-04-28 23:50:00|98901|98774|98900.4|98773.4|98905.7|98778.7|98884.2|98757.2|1229
1588118100000|2020-04-28 23:55:00|98902.8|98775.8|98887.4|98760.4|98902.8|98775.8|98877.5|98750.5|923
1588118400000|2020-04-29 00:00:00|98887.8|98760.8|98878.4|98751.4|98901.8|98774.8|98858.2|98731.2|1773
1588118700000|2020-04-29 00:05:00|98877.9|98750.9|98871.6|98762.8|98888.7|98769.9|98847.8|98720.9|1571
1588119000000|2020-04-29 00:10:00|98873.2|98762.6|98877.7|98750.7|98889.2|98781.6|98861.5|98747.7|1631
1588119300000|2020-04-29 00:15:00|98877.2|98750.2|98877.7|98757|98887.9|98767.6|98860.8|98734.8|1646
1588119600000|2020-04-29 00:20:00|98878.1|98757.4|98886.1|98787.1|98894.1|98791.9|98873.2|98751|1126
1588119900000|2020-04-29 00:25:00|98888|98785.8|98876.6|98766.4|98898.8|98795.2|98870.5|98754|804
1588120200000|2020-04-29 00:30:00|98876.5|98760.4|98871.9|98747.5|98894.2|98776.3|98860.7|98744|845
1588120500000|2020-04-29 00:35:00|98868.3|98749.7|98870.7|98746|98883.7|98766.3|98846.7|98735.1|1254
1588120800000|2020-04-29 00:40:00|98867.1|98749.5|98785.4|98677.2|98897.3|98774|98757|98637.1|1572
1588121100000|2020-04-29 00:45:00|98785.5|98678.5|98772.2|98652.8|98883|98758.1|98727.3|98615.2|1591
1588121400000|2020-04-29 00:50:00|98771.8|98652.7|98757.6|98633.5|98853.4|98735.4|98752.3|98632.7|1077
1588121700000|2020-04-29 00:55:00|98756.1|98634.4|98739.9|98629.5|98773.2|98653.9|98735.4|98622.7|1309
1588122000000|2020-04-29 01:00:00|98740.8|98628.7|98741.9|98629.9|98760.6|98642.8|98735.9|98616.5|1373
1588122300000|2020-04-29 01:05:00|98744|98629.6|98736.5|98623.7|98754.8|98643|98717|98619.2|940
1588122600000|2020-04-29 01:10:00|98743.9|98620.2|98734.9|98620.4|98751.8|98629.4|98722.1|98612.7|1034
1588122900000|2020-04-29 01:15:00|98734.8|98620.3|98737.3|98621.3|98747.6|98627.7|98729.1|98609.4|1202
1588123200000|2020-04-29 01:20:00|98738.6|98620.6|98731.7|98611.4|98744.1|98629|98722.9|98609.6|1126
1588123500000|2020-04-29 01:25:00|98731.5|98611.2|98711|98584|98743|98620.7|98690.7|98574.6|948
1588123800000|2020-04-29 01:30:00|98710.6|98583.6|98693.2|98599.5|98731.5|98613.8|98687.8|98575.8|1503
1588124100000|2020-04-29 01:35:00|98695.5|98594.5|98661.9|98539.4|98705.7|98610.8|98635.2|98529|1191
1588124400000|2020-04-29 01:40:00|98662.1|98538.9|98636.5|98513.1|98662.6|98546.2|98605.4|98492.6|1025
1588124700000|2020-04-29 01:45:00|98634.2|98515.3|98677.6|98566|98688|98576.5|98629.1|98513.4|983
1588125000000|2020-04-29 01:50:00|98676.9|98566.9|98674.5|98557.4|98721.7|98609.8|98660.4|98547.4|1194
1588125300000|2020-04-29 01:55:00|98674.2|98557.9|98710.5|98590.4|98710.5|98598.2|98670|98553.3|1000
1588125600000|2020-04-29 02:00:00|98708.2|98591.7|98658|98570.2|98718.6|98613.5|98657.1|98551.6|1218
1588125900000|2020-04-29 02:05:00|98656.6|98569.6|98611.3|98561.3|98675.4|98573.4|98611.3|98531.8|1138
1588126200000|2020-04-29 02:10:00|98623.3|98549.6|98626.5|98542.9|98639.3|98562.8|98604|98534.3|673
1588126500000|2020-04-29 02:15:00|98632.5|98540.5|98614.1|98564.1|98650|98573.4|98605.1|98532.4|698
1588126800000|2020-04-29 02:20:00|98625.6|98552|98626|98552.8|98641.4|98579.9|98604.4|98538.8|757
1588127100000|2020-04-29 02:25:00|98624.2|98552|98614.2|98531.1|98641.6|98565.8|98593.5|98516.4|804
1588127400000|2020-04-29 02:30:00|98611.4|98536.8|98608|98527.6|98626.1|98553.8|98592.4|98517.3|789
1588127700000|2020-04-29 02:35:00|98611.8|98528.8|98608.1|98533.3|98625.9|98546.8|98592|98517.5|712
1588128000000|2020-04-29 02:40:00|98607.9|98532.5|98601.8|98551.8|98634.2|98555.6|98595.3|98525.3|683
1588128300000|2020-04-29 02:45:00|98614.3|98540.5|98636.9|98541.3|98643.2|98578.9|98599.3|98529.1|750
1588128600000|2020-04-29 02:50:00|98642.9|98536|98623.2|98549.7|98647.8|98572.6|98605|98532.8|753
1588128900000|2020-04-29 02:55:00|98626.7|98544.5|98651|98557.9|98678.6|98594.2|98608.2|98538.5|902
1588129200000|2020-04-29 03:00:00|98646.8|98563.3|98664.5|98561.3|98697|98595.3|98625.1|98545.3|1095
1588129500000|2020-04-29 03:05:00|98665.4|98563.3|98675.2|98585.9|98693.6|98602.3|98650.7|98553|1058
1588129800000|2020-04-29 03:10:00|98674.8|98585.8|98683.3|98583.3|98710.6|98608.3|98650.8|98558.6|1115
1588130100000|2020-04-29 03:15:00|98685.2|98582.3|98683.9|98590.4|98719.6|98608.3|98669.5|98571.9|894
1588130400000|2020-04-29 03:20:00|98682.6|98588.2|98701.8|98598|98715.6|98614.4|98666|98566.8|961
1588130700000|2020-04-29 03:25:00|98698.6|98598.9|98716.2|98614.6|98729.1|98624.4|98684.4|98586.2|1050
1588131000000|2020-04-29 03:30:00|98718.8|98614.9|98715.1|98608.1|98734.7|98624.1|98701.1|98596|1004
1588131300000|2020-04-29 03:35:00|98716.8|98606.5|98713.1|98609.4|98743|98634.7|98696.5|98592.5|1020
1588131600000|2020-04-29 03:40:00|98717.4|98606.1|98758.6|98636.1|98763.7|98660.2|98702.5|98603.3|1166
1588131900000|2020-04-29 03:45:00|98759.1|98636.4|98765.3|98678.6|98784.5|98681.2|98745.1|98636.4|778
1588132200000|2020-04-29 03:50:00|98766.3|98678.7|98740.8|98626.2|98790|98699|98730.2|98616.1|894
1588132500000|2020-04-29 03:55:00|98741.9|98622.6|98716.8|98589.8|98743.5|98627.7|98692|98583.5|864
1588132800000|2020-04-29 04:00:00|98714.3|98592.5|98725.4|98609.9|98734.4|98623|98702.8|98586.6|577
1588133100000|2020-04-29 04:05:00|98725.8|98609.6|98720.8|98598.7|98731.4|98614.9|98703.5|98595.5|510
1588133400000|2020-04-29 04:10:00|98718.7|98601.1|98725.6|98604.5|98738.1|98619.2|98705.2|98595.1|704
1588133700000|2020-04-29 04:15:00|98725.8|98604.7|98630.2|98559.1|98729.2|98606.6|98623.2|98532.6|782
1588134000000|2020-04-29 04:20:00|98632.2|98555.2|98657.1|98566.5|98667.8|98590.3|98628.4|98551.2|604
1588134300000|2020-04-29 04:25:00|98662.1|98561.2|98652.7|98571.5|98697.6|98609.9|98624|98559.9|688
1588134600000|2020-04-29 04:30:00|98652.5|98574.4|98664.2|98614.2|98694.5|98627|98619|98562.7|630
1588134900000|2020-04-29 04:35:00|98664.5|98614.5|98671.8|98621.8|98693.9|98624|98653.6|98574.4|585
1588135200000|2020-04-29 04:40:00|98672.6|98622.6|98665.6|98577.4|98754.5|98639.7|98650.3|98572.4|730
1588135500000|2020-04-29 04:45:00|98666.8|98578.1|98644|98560.8|98666.8|98586.1|98641.2|98556|580
1588135800000|2020-04-29 04:50:00|98645.4|98559.8|98696.3|98587.4|98702.9|98602.3|98632.2|98545.8|596
1588136100000|2020-04-29 04:55:00|98694.1|98590.2|98677.3|98575.2|98704.2|98602.7|98665.9|98555.5|656
1588136400000|2020-04-29 05:00:00|98681.6|98572.7|98710.7|98598.7|98715.2|98612.4|98668|98563.4|678
1588136700000|2020-04-29 05:05:00|98710.4|98598.4|98711|98611.6|98722.6|98618.8|98688.8|98585.6|742
1588137000000|2020-04-29 05:10:00|98711.1|98611.1|98704.6|98610.3|98723.7|98633.9|98696.6|98591.9|583
1588137300000|2020-04-29 05:15:00|98703.2|98612|98691.7|98615.9|98714.9|98634.1|98673.9|98606.9|948
1588137600000|2020-04-29 05:20:00|98692.2|98616.8|98648.7|98559.9|98698.8|98627.7|98618.6|98551.3|1025
1588137900000|2020-04-29 05:25:00|98646.2|98558.7|98659|98549.6|98664.7|98562|98598.4|98516.5|1141
1588138200000|2020-04-29 05:30:00|98661.1|98547.8|98671.2|98566.6|98693.8|98584.5|98634.9|98532.8|831
1588138500000|2020-04-29 05:35:00|98670.9|98567.2|98648.5|98575.6|98684.6|98592.6|98632.3|98545.9|1676
1588138800000|2020-04-29 05:40:00|98647.7|98574.5|98610.8|98560.8|98669.6|98599.3|98593.2|98526.6|1845
1588139100000|2020-04-29 05:45:00|98611.6|98561.6|98588.8|98514.9|98643.2|98570.6|98576.3|98509|1401
1588139400000|2020-04-29 05:50:00|98589.7|98514.3|98632.3|98536.6|98651.2|98571|98577.8|98508.9|1070
1588139700000|2020-04-29 05:55:00|98633.9|98533.5|98567.3|98473.9|98645.3|98553.9|98556.4|98469.1|1099
1588140000000|2020-04-29 06:00:00|98567.6|98474.3|98603.5|98553.5|98623.4|98574|98514.9|98448.2|1887
1588140300000|2020-04-29 06:05:00|98597.9|98547.9|98611.7|98561.7|98617.5|98574.3|98565.5|98515.5|1704
1588140600000|2020-04-29 06:10:00|98609.9|98559.9|98665.2|98615.2|98722.5|98664.1|98571.9|98521.9|1646
1588140900000|2020-04-29 06:15:00|98667.1|98617.1|98698.2|98648.2|98765.2|98696.3|98651.5|98601.5|1504
1588141200000|2020-04-29 06:20:00|98697.4|98647.4|98774.7|98724.7|98786.1|98733|98692.7|98642.7|1610
1588141500000|2020-04-29 06:25:00|98774.8|98724.8|98786.8|98761.8|98804.5|98765.9|98746.9|98696.9|1534
1588141800000|2020-04-29 06:30:00|98787.4|98762.4|98655.7|98630.7|98839.6|98800.1|98655.7|98630.7|1601
1588142100000|2020-04-29 06:35:00|98657.1|98632.1|98674.2|98649.2|98678.5|98653.5|98627.1|98596.8|1512
1588142400000|2020-04-29 06:40:00|98673.6|98648.6|98696.5|98671.5|98712.7|98677|98659.9|98634.9|1388
1588142700000|2020-04-29 06:45:00|98696.2|98671.2|98661.4|98636.4|98710.3|98685.3|98652.6|98627.6|1448
1588143000000|2020-04-29 06:50:00|98661.9|98636.9|98698.8|98673.8|98723|98690.6|98639.9|98614.9|1503
1588143300000|2020-04-29 06:55:00|98701.7|98676.7|98714.4|98619.1|98740|98714.1|98660.6|98610.6|1909
1588143600000|2020-04-29 07:00:00|98706|98615.6|98515.6|98490.6|98737.9|98695.4|98506.6|98481.6|1918
1588143900000|2020-04-29 07:05:00|98515.5|98490.5|98502.5|98477.5|98549.3|98524.3|98447.4|98415.1|1892
1588144200000|2020-04-29 07:10:00|98503.3|98478.3|98506.4|98481.4|98506.6|98481.6|98451.7|98426.7|1618
1588144500000|2020-04-29 07:15:00|98508|98483|98586|98561|98610.6|98577.3|98493.4|98468.4|1838
1588144800000|2020-04-29 07:20:00|98584|98559|98493.6|98468.6|98604.4|98579.4|98493.3|98468.3|1751
1588145100000|2020-04-29 07:25:00|98494.2|98469.2|98487.6|98462.6|98526.9|98493.9|98448.8|98423.8|1703
1588145400000|2020-04-29 07:30:00|98474.8|98449.8|98492.5|98467.5|98524.3|98499.3|98465.5|98440.5|1583
1588145700000|2020-04-29 07:35:00|98491.7|98466.7|98519.7|98494.7|98528.8|98503.8|98430.2|98405.2|1470
1588146000000|2020-04-29 07:40:00|98519.5|98494.5|98533.5|98508.5|98559.1|98534.1|98485.1|98460.1|1723
1588146300000|2020-04-29 07:45:00|98533.9|98508.9|98556.2|98531.2|98563.3|98538.3|98498.4|98473.4|1391
1588146600000|2020-04-29 07:50:00|98556.3|98531.3|98523.9|98498.9|98560|98535|98509.1|98484.1|1395
1588146900000|2020-04-29 07:55:00|98524.1|98499.1|98470.1|98445.1|98524.9|98499.9|98442.3|98417.3|1533
1588147200000|2020-04-29 08:00:00|98470.5|98445.5|98545.3|98520.3|98545.4|98520.4|98431.5|98406.5|1612
1588147500000|2020-04-29 08:05:00|98545.5|98520.5|98550.7|98525.7|98599.9|98574.9|98538.9|98513.9|1543
1588147800000|2020-04-29 08:10:00|98550.8|98525.8|98628.6|98603.6|98641.6|98616.6|98544.9|98519.9|1538
1588148100000|2020-04-29 08:15:00|98629.6|98604.6|98474.7|98449.7|98634.6|98609.6|98474.7|98449.7|1784
1588148400000|2020-04-29 08:20:00|98477.1|98452.1|98545.1|98520.1|98547.7|98522.7|98470.3|98445.3|1682
1588148700000|2020-04-29 08:25:00|98544.8|98519.8|98577.4|98552.4|98611.4|98586.4|98507.1|98482.1|1669
1588149000000|2020-04-29 08:30:00|98577.9|98552.9|98561.1|98536.1|98578.6|98553.6|98493|98468|1672
1588149300000|2020-04-29 08:35:00|98559.8|98534.8|98589.5|98564.5|98653.2|98628.2|98526.1|98501.1|1425
1588149600000|2020-04-29 08:40:00|98589.6|98564.6|98655.3|98630.3|98673|98648|98541.7|98516.7|1375
1588149900000|2020-04-29 08:45:00|98655.8|98630.8|98732|98707|98742.6|98717.6|98654.4|98629.4|1113
1588150200000|2020-04-29 08:50:00|98731.5|98706.5|98697.3|98672.3|98744.5|98719.5|98692.8|98667.8|1288
1588150500000|2020-04-29 08:55:00|98698.1|98673.1|98728.7|98703.7|98761|98736|98698|98673|1362
1588150800000|2020-04-29 09:00:00|98728.8|98703.8|98672.4|98647.4|98738.6|98713.6|98650.1|98625.1|1343
1588151100000|2020-04-29 09:05:00|98671.4|98646.4|98714.7|98689.7|98718|98693|98655.1|98630.1|1428
1588151400000|2020-04-29 09:10:00|98714.8|98689.8|98646.6|98621.6|98721.2|98696.2|98599.6|98574.6|1345
1588151700000|2020-04-29 09:15:00|98646.4|98621.4|98652.8|98627.8|98668.1|98643.1|98637.3|98612.3|1199
1588152000000|2020-04-29 09:20:00|98649.6|98624.6|98594.3|98569.3|98649.6|98624.6|98571.8|98546.8|1495
1588152300000|2020-04-29 09:25:00|98595.9|98570.9|98580|98555|98604.4|98579.4|98545.6|98520.6|1394
1588152600000|2020-04-29 09:30:00|98578.4|98553.4|98580.8|98555.8|98594.1|98569.1|98533.7|98508.7|1434
1588152900000|2020-04-29 09:35:00|98580.5|98555.5|98668.2|98643.2|98681|98656|98577.2|98552.2|1416
1588153200000|2020-04-29 09:40:00|98669.5|98644.5|98690.8|98665.8|98713.8|98688.8|98655.6|98630.6|1397
1588153500000|2020-04-29 09:45:00|98690.3|98665.3|98643.3|98618.3|98695.3|98670.3|98642.2|98617.2|1323
1588153800000|2020-04-29 09:50:00|98643.8|98618.8|98688.8|98663.8|98690.2|98665.2|98633.3|98608.3|1225
1588154100000|2020-04-29 09:55:00|98688.2|98663.2|98716.2|98691.2|98727.9|98702.9|98668|98643|1245
1588154400000|2020-04-29 10:00:00|98715.5|98690.5|98735.3|98710.3|98739.4|98714.4|98709.7|98684.7|1214
1588154700000|2020-04-29 10:05:00|98735.2|98710.2|98691.6|98666.6|98740.1|98715.1|98691.1|98666.1|1102
1588155000000|2020-04-29 10:10:00|98691.7|98666.7|98697.4|98672.4|98699.1|98674.1|98640.6|98615.6|1145
1588155300000|2020-04-29 10:15:00|98697.2|98672.2|98723.3|98698.3|98749.9|98724.9|98692.7|98667.7|1000
1588155600000|2020-04-29 10:20:00|98723.6|98698.6|98715.8|98690.8|98728.2|98703.2|98686|98661|1026
1588155900000|2020-04-29 10:25:00|98715.9|98690.9|98764|98739|98769|98744|98715.8|98690.8|1290
1588156200000|2020-04-29 10:30:00|98763.6|98738.6|98813.1|98788.1|98826|98801|98759.5|98734.5|1350
1588156500000|2020-04-29 10:35:00|98812.2|98787.2|98828.9|98803.9|98877.1|98852.1|98810.5|98785.5|1262
1588156800000|2020-04-29 10:40:00|98828.4|98803.4|98866.2|98841.2|98899.6|98874.6|98820.3|98795.3|1418
1588157100000|2020-04-29 10:45:00|98866.3|98841.3|98881.6|98856.6|98905.6|98880.6|98864.7|98839.7|1107
1588157400000|2020-04-29 10:50:00|98882.4|98857.4|98896.8|98871.8|98904.8|98879.8|98865.5|98840.5|1159
1588157700000|2020-04-29 10:55:00|98895.8|98870.8|98855.7|98830.7|98895.9|98870.9|98854.9|98829.9|1208
1588158000000|2020-04-29 11:00:00|98855.5|98830.5|98840.6|98815.6|98872.7|98847.7|98835.9|98810.9|1350
1588158300000|2020-04-29 11:05:00|98843.5|98818.5|98860.3|98835.3|98897.5|98872.5|98841|98816|1249
1588158600000|2020-04-29 11:10:00|98859.7|98834.7|98843.4|98818.4|98865.6|98840.6|98806.8|98781.8|1180
1588158900000|2020-04-29 11:15:00|98843.5|98818.5|98863.5|98838.5|98872.1|98847.1|98823.4|98798.4|1247
1588159200000|2020-04-29 11:20:00|98863.6|98838.6|98875|98850|98886.6|98861.6|98825.7|98800.7|1165
1588159500000|2020-04-29 11:25:00|98874.8|98849.8|98872.8|98847.8|98905.7|98880.7|98867.4|98842.4|1120
1588159800000|2020-04-29 11:30:00|98874.1|98849.1|98832.6|98807.6|98888.1|98863.1|98827|98802|1076
1588160100000|2020-04-29 11:35:00|98831.4|98806.4|98944.3|98919.3|98945.4|98920.4|98817|98792|1236
1588160400000|2020-04-29 11:40:00|98944.8|98919.8|98883.3|98858.3|98948.5|98923.5|98879.1|98854.1|1346
1588160700000|2020-04-29 11:45:00|98883.4|98858.4|98936.9|98911.9|98937.8|98912.8|98877.6|98852.6|1245
1588161000000|2020-04-29 11:50:00|98935.3|98910.3|98940.4|98915.4|98974.8|98949.8|98918.6|98893.6|1259
1588161300000|2020-04-29 11:55:00|98939.9|98914.9|98963.5|98938.5|98973|98948|98920.2|98895.2|1170
1588161600000|2020-04-29 12:00:00|98959.7|98934.7|98993|98968|99014.9|98989.9|98952.8|98927.8|1387
1588161900000|2020-04-29 12:05:00|98993.6|98968.6|98999.7|98974.7|99017.7|98992.7|98977.4|98952.4|1294
1588162200000|2020-04-29 12:10:00|99000.1|98975.1|99018.1|98993.1|99020.3|98995.3|98987.4|98962.4|1491
1588162500000|2020-04-29 12:15:00|99019|98994|98949.4|98924.4|99027.9|99002.9|98932.7|98907.7|1634
1588162800000|2020-04-29 12:20:00|98950.8|98925.8|98968.5|98943.5|98976.1|98951.1|98907.7|98882.7|1547
1588163100000|2020-04-29 12:25:00|98972.4|98947.4|98962.8|98835.8|98981.9|98956.9|98922.5|98827.8|1439
1588163400000|2020-04-29 12:30:00|98963.9|98836.9|98914.6|98889.6|98968.2|98920.1|98851.2|98772.1|1974
1588163700000|2020-04-29 12:35:00|98912.8|98887.8|98876.7|98851.7|98932.1|98898.9|98852.8|98827.8|1794
1588164000000|2020-04-29 12:40:00|98877.2|98852.2|98849.1|98824.1|98877.2|98852.2|98789.3|98764.3|1681
1588164300000|2020-04-29 12:45:00|98848.9|98823.9|98801|98776|98876.3|98851.3|98775.7|98750.7|1798
1588164600000|2020-04-29 12:50:00|98801.1|98776.1|98831.3|98806.3|98863.3|98838.3|98792.1|98767.1|1583
1588164900000|2020-04-29 12:55:00|98831.2|98806.2|98732.8|98707.8|98838.5|98813.5|98732.3|98707.3|1767
1588165200000|2020-04-29 13:00:00|98732.4|98707.4|98647.7|98622.7|98753.6|98728.6|98639.5|98614.5|1960
1588165500000|2020-04-29 13:05:00|98646.3|98621.3|98640|98615|98675.2|98650.2|98630.3|98605.3|1649
1588165800000|2020-04-29 13:10:00|98639.6|98614.6|98706.3|98681.3|98737.9|98702.9|98627.1|98602.1|1745
1588166100000|2020-04-29 13:15:00|98706.7|98681.7|98733.6|98708.6|98735|98710|98696.9|98671.9|1630
1588166400000|2020-04-29 13:20:00|98732.9|98707.9|98665|98640|98740.8|98715.8|98665|98640|1563
1588166700000|2020-04-29 13:25:00|98664.5|98639.5|98687.8|98662.8|98704.8|98679.8|98655.9|98630.9|1552
1588167000000|2020-04-29 13:30:00|98686.5|98661.5|98689.6|98664.6|98719.9|98694.9|98683|98658|1805
1588167300000|2020-04-29 13:35:00|98689.8|98664.8|98726.6|98701.6|98739|98714|98677.8|98652.8|1569
1588167600000|2020-04-29 13:40:00|98727.2|98702.2|98683.4|98658.4|98777.9|98752.9|98677.1|98652.1|1452
1588167900000|2020-04-29 13:45:00|98683.5|98658.5|98725.8|98700.8|98752.8|98727.8|98680.3|98655.3|1572
1588168200000|2020-04-29 13:50:00|98726|98701|98721.9|98696.9|98759.4|98734.4|98697.8|98672.8|1550
1588168500000|2020-04-29 13:55:00|98723.3|98698.3|98766.8|98741.8|98784.7|98759.7|98708.7|98683.7|1497
1588168800000|2020-04-29 14:00:00|98766.3|98741.3|98876.3|98851.3|98883|98858|98743.9|98718.9|1610
1588169100000|2020-04-29 14:05:00|98874.7|98849.7|98866.1|98841.1|98894.2|98869.2|98824.8|98799.8|1705
1588169400000|2020-04-29 14:10:00|98866|98841|98922.5|98897.5|98923.8|98898.8|98835.7|98810.7|1480
1588169700000|2020-04-29 14:15:00|98922.8|98897.8|98995.9|98970.9|99000.2|98975.2|98885|98860|1647
1588170000000|2020-04-29 14:20:00|98993.9|98968.9|98947.7|98922.7|99022.1|98997.1|98933.3|98908.3|1566
1588170300000|2020-04-29 14:25:00|98948|98923|98925.6|98900.6|98982.8|98957.8|98908.4|98883.4|1683
1588170600000|2020-04-29 14:30:00|98926.4|98901.4|98923.1|98898.1|98940.1|98915.1|98903.4|98878.4|1399
1588170900000|2020-04-29 14:35:00|98922.9|98897.9|98856|98831|98926.4|98901.4|98848.8|98823.8|1714
1588171200000|2020-04-29 14:40:00|98856.5|98831.5|98877.5|98852.5|98901.8|98876.8|98846.6|98821.6|1725
1588171500000|2020-04-29 14:45:00|98876.8|98851.8|98823.6|98798.6|98885.4|98860.4|98802.8|98777.8|1210
1588171800000|2020-04-29 14:50:00|98823.1|98798.1|98762.8|98737.8|98823.1|98798.1|98716.6|98691.6|1624
1588172100000|2020-04-29 14:55:00|98761.7|98736.7|98746.6|98721.6|98777.1|98752.1|98680.1|98655.1|1696
1588172400000|2020-04-29 15:00:00|98747.2|98722.2|98803.1|98778.1|98849.3|98824.3|98722.7|98697.7|1716
1588172700000|2020-04-29 15:05:00|98803.5|98778.5|98767.8|98742.8|98825.5|98800.5|98758.9|98733.9|1694
1588173000000|2020-04-29 15:10:00|98767.2|98742.2|98796.8|98771.8|98826.1|98801.1|98753.7|98728.7|1533
1588173300000|2020-04-29 15:15:00|98797.1|98772.1|98858.2|98833.2|98859.3|98834.3|98783.6|98758.6|1448
1588173600000|2020-04-29 15:20:00|98858|98833|98833.4|98808.4|98862.8|98837.8|98803.9|98778.9|1550
1588173900000|2020-04-29 15:25:00|98833.2|98808.2|98832.2|98807.2|98842.5|98817.5|98786|98761|1391
1588174200000|2020-04-29 15:30:00|98831.6|98806.6|98906.1|98881.1|98906.1|98881.1|98829.8|98795.2|1321
1588174500000|2020-04-29 15:35:00|98905.6|98880.6|98922.5|98897.5|98972|98947|98893.1|98868.1|1419
1588174800000|2020-04-29 15:40:00|98922.7|98897.7|98889.2|98839.2|98953.8|98915.4|98878|98838.3|1287
1588175100000|2020-04-29 15:45:00|98889.3|98839.3|98813.9|98788.9|98892.6|98851.2|98806|98781|1083
1588175400000|2020-04-29 15:50:00|98816.6|98791.6|98800.9|98775.9|98832.6|98807.6|98789.1|98746.7|1194
1588175700000|2020-04-29 15:55:00|98800.4|98775.4|98845.6|98820.6|98847.1|98822.1|98780.4|98744.1|1461
1588176000000|2020-04-29 16:00:00|98844.7|98819.7|98887.6|98862.6|98918.3|98875.1|98823.6|98798.6|1345
1588176300000|2020-04-29 16:05:00|98887.8|98862.8|98891|98866|98904.3|98879.3|98869.4|98834.8|1101
1588176600000|2020-04-29 16:10:00|98891.5|98866.5|98892|98867|98908.9|98878.6|98844.9|98819.9|1169
1588176900000|2020-04-29 16:15:00|98891.8|98866.8|98893.9|98843.9|98928.3|98888.7|98867.5|98827|1259
1588177200000|2020-04-29 16:20:00|98894|98844|98782.3|98732.3|98911.1|98857.7|98779.6|98725.5|1797
1588177500000|2020-04-29 16:25:00|98782.4|98732.4|98835|98810|98871|98813.1|98780.5|98729.6|1329
1588177800000|2020-04-29 16:30:00|98834.3|98809.3|98866.6|98816.6|98872.1|98830|98824.1|98782.2|1026
1588178100000|2020-04-29 16:35:00|98866.2|98816.2|98850.6|98800.6|98867.6|98829.7|98828.8|98786.1|882
1588178400000|2020-04-29 16:40:00|98850.7|98800.7|98788.8|98763.8|98854.5|98815.3|98785.4|98747.7|1042
1588178700000|2020-04-29 16:45:00|98788.7|98763.7|98766.3|98741.3|98797.9|98772.9|98765.5|98729.2|1259
1588179000000|2020-04-29 16:50:00|98766.5|98741.5|98778.3|98753.3|98793.9|98756.5|98765.6|98727.1|1219
1588179300000|2020-04-29 16:55:00|98778|98753|98756.5|98731.5|98785.4|98760.4|98733.9|98708.9|1268
1588179600000|2020-04-29 17:00:00|98756.7|98731.7|98751|98701|98761.5|98736.5|98734.8|98696.4|1330
1588179900000|2020-04-29 17:05:00|98752.6|98702.6|98699.3|98649.3|98756.4|98728.3|98699.3|98649.3|1174
1588180200000|2020-04-29 17:10:00|98698.9|98648.9|98661.1|98636.1|98722.3|98672.3|98656.4|98631.4|1201
1588180500000|2020-04-29 17:15:00|98660.7|98635.7|98625.5|98600.5|98664.9|98639.9|98616|98591|1308
1588180800000|2020-04-29 17:20:00|98624.7|98599.7|98613.4|98588.4|98676.7|98628.3|98610|98576.3|1260
1588181100000|2020-04-29 17:25:00|98613.3|98588.3|98573.4|98548.4|98638.6|98603.2|98551.6|98526.6|1446
1588181400000|2020-04-29 17:30:00|98573.1|98548.1|98623.4|98598.4|98641.4|98607.2|98566.4|98541.4|1234
1588181700000|2020-04-29 17:35:00|98622.4|98597.4|98642.3|98617.3|98645.8|98620.8|98616.6|98582.4|1186
1588182000000|2020-04-29 17:40:00|98642|98617|98697.6|98647.6|98724.8|98687|98638.4|98613.4|1367
1588182300000|2020-04-29 17:45:00|98696.5|98646.5|98690.5|98640.5|98710.1|98660.1|98685.6|98635.6|1761
1588182600000|2020-04-29 17:50:00|98691.4|98641.4|98677.6|98627.6|98695.9|98645.9|98659.2|98609.2|2016
1588182900000|2020-04-29 17:55:00|98680.5|98630.5|98627.7|98500.7|98703.6|98665.7|98581|98489.3|1968
1588183200000|2020-04-29 18:00:00|98624.8|98497.8|98586.2|98512.9|98645.4|98570.5|98408.4|98369.4|2109
1588183500000|2020-04-29 18:05:00|98591|98512.3|98653.1|98603.1|98673.2|98623.2|98574.9|98511.7|1692
1588183800000|2020-04-29 18:10:00|98652.4|98602.4|98566.9|98541.9|98663.8|98626.6|98565|98538.9|1504
1588184100000|2020-04-29 18:15:00|98568.3|98543.3|98613.4|98563.4|98624.2|98574.2|98511.5|98466.6|1522
1588184400000|2020-04-29 18:20:00|98612.1|98562.1|98559.4|98534.4|98613.9|98580.7|98555|98522|1308
1588184700000|2020-04-29 18:25:00|98559.8|98534.8|98555.8|98505.8|98581.2|98541.3|98536.2|98500.3|1336
1588185000000|2020-04-29 18:30:00|98554.8|98504.8|98586.7|98536.7|98608.2|98571.9|98529.7|98495.2|1802
1588185300000|2020-04-29 18:35:00|98586.2|98536.2|98474|98424|98590.5|98540.5|98446.8|98408.4|1933
1588185600000|2020-04-29 18:40:00|98474.2|98424.2|98435.8|98385.8|98543.4|98492.1|98431.6|98381.6|2015
1588185900000|2020-04-29 18:45:00|98436.9|98386.9|98529|98479|98536.3|98486.3|98425.7|98375.7|1749
1588186200000|2020-04-29 18:50:00|98528|98478|98586.8|98536.8|98595.2|98545.2|98496.1|98446.1|1628
1588186500000|2020-04-29 18:55:00|98586.7|98536.7|98582.8|98557.8|98623.4|98584.5|98548.1|98510.4|1556
1588186800000|2020-04-29 19:00:00|98584|98559|98470.9|98420.9|98645.3|98603.1|98447.6|98407.1|1595
1588187100000|2020-04-29 19:05:00|98470.1|98420.1|98464.4|98414.4|98500.8|98450.8|98456.2|98399.1|1121
1588187400000|2020-04-29 19:10:00|98463|98413|98501.6|98451.6|98522.3|98472.3|98449.7|98399.7|1263
1588187700000|2020-04-29 19:15:00|98502.2|98452.2|98540.1|98490.1|98551.3|98501.3|98500.3|98450.3|1304
1588188000000|2020-04-29 19:20:00|98540.3|98490.3|98557.9|98507.9|98560.9|98510.9|98522.2|98472.2|981
1588188300000|2020-04-29 19:25:00|98556.9|98506.9|98561.3|98511.3|98566.8|98516.8|98535.4|98485.4|1106
1588188600000|2020-04-29 19:30:00|98561.4|98511.4|98565.3|98515.3|98608.6|98548.7|98551.9|98499.6|1185
1588188900000|2020-04-29 19:35:00|98565.5|98515.5|98538.5|98488.5|98565.8|98515.8|98527.8|98477.8|1063
1588189200000|2020-04-29 19:40:00|98538.3|98488.3|98495.6|98445.6|98549.1|98491.5|98495.6|98445.6|1224
1588189500000|2020-04-29 19:45:00|98496.3|98446.3|98481.5|98431.5|98511.2|98450.3|98463|98404.9|1208
1588189800000|2020-04-29 19:50:00|98485.8|98435.8|98503.1|98453.1|98505|98465.2|98468.2|98427.1|1049
1588190100000|2020-04-29 19:55:00|98503.5|98453.5|98487.3|98437.3|98514.8|98478|98467.3|98430|1338
1588190400000|2020-04-29 20:00:00|98487.6|98437.6|98458.4|98408.4|98494.7|98451.4|98437.9|98386.4|1086
1588190700000|2020-04-29 20:05:00|98458.2|98408.2|98489.3|98415|98491.5|98430.9|98450.3|98387.8|766
1588191000000|2020-04-29 20:10:00|98476.8|98426.8|98470.8|98420.8|98488.9|98427.1|98455.9|98398.5|623
1588191300000|2020-04-29 20:15:00|98482|98410.4|98488|98417.1|98504.5|98439.5|98467.1|98404.1|529
1588191600000|2020-04-29 20:20:00|98488.3|98416.6|98467.8|98387.1|98494.4|98428.6|98445.9|98383.6|455
1588191900000|2020-04-29 20:25:00|98466.8|98386.2|98444.7|98394.7|98470.1|98408.2|98432.9|98380.3|515
1588192200000|2020-04-29 20:30:00|98445.1|98395.1|98436.4|98386.4|98464.4|98397.5|98431.8|98371.1|634
1588192500000|2020-04-29 20:35:00|98436.5|98386.5|98453.8|98382|98463.7|98398.2|98433.9|98368.5|533
1588192800000|2020-04-29 20:40:00|98453.7|98381.9|98422.8|98372.8|98468.7|98394.2|98402.3|98355.3|461
1588193100000|2020-04-29 20:45:00|98422.3|98372.3|98455.2|98364.9|98470.5|98394.7|98405.2|98343.2|1060
1588193400000|2020-04-29 20:50:00|98454.5|98364.7|98455.6|98360.3|98472.8|98392.8|98434.5|98339.3|610
1588193700000|2020-04-29 20:55:00|98454.5|98358.2|98512|98385|98523.1|98396.1|98454.5|98333.4|773
1588194000000|2020-04-29 21:00:00|98522.9|98395.9|98517.3|98390.3|98543.9|98416.9|98508.5|98381.5|98
1588194300000|2020-04-29 21:05:00|98487.6|98360.6|98511|98384|98532.5|98424.3|98432|98305|396
1588194600000|2020-04-29 21:10:00|98509.3|98382.3|98508.8|98381.8|98536.9|98411.4|98465.1|98338.1|392
1588194900000|2020-04-29 21:15:00|98509.3|98382.3|98495.5|98368.5|98532.3|98411.4|98474.3|98347.3|345
1588195200000|2020-04-29 21:20:00|98500.8|98373.8|98476.9|98349.9|98537.3|98410.3|98467.1|98340.1|195
1588195500000|2020-04-29 21:25:00|98472.5|98345.5|98503.5|98376.5|98537.5|98410.5|98455.8|98328.8|272
1588195800000|2020-04-29 21:30:00|98499.1|98372.1|98524.7|98397.7|98547.2|98433.7|98482.8|98355.8|313
1588196100000|2020-04-29 21:35:00|98525.2|98398.2|98525.1|98398.1|98544.1|98418.5|98484.9|98357.9|299
1588196400000|2020-04-29 21:40:00|98527|98400|98482.5|98355.5|98537.8|98420.8|98481.5|98354.5|221
1588196700000|2020-04-29 21:45:00|98495.3|98368.3|98516|98392.4|98534.6|98414.5|98481.9|98354.9|289
1588197000000|2020-04-29 21:50:00|98511.6|98384.6|98561.1|98434.1|98568|98441|98509.9|98382.9|292
1588197300000|2020-04-29 21:55:00|98555.6|98428.6|98572.6|98445.6|98579.4|98452.4|98538.1|98411.1|275
1588197600000|2020-04-29 22:00:00|98565.1|98438.1|98546|98419|98579.8|98452.8|98539|98412|822
1588197900000|2020-04-29 22:05:00|98546.4|98419.4|98527.9|98400.9|98556.5|98429.5|98511.3|98391.8|967
1588198200000|2020-04-29 22:10:00|98528.2|98401.2|98534.3|98414.3|98542.6|98430.2|98510.8|98392.8|765
1588198500000|2020-04-29 22:15:00|98537.5|98411.8|98531.3|98404.3|98542.7|98437.9|98517.2|98393.9|528
1588198800000|2020-04-29 22:20:00|98531.4|98404.4|98537.1|98410.1|98544.7|98426.2|98515.6|98400.8|389
1588199100000|2020-04-29 22:25:00|98537.2|98410.2|98536.5|98409.5|98544.2|98423.6|98523.6|98397.5|395
1588199400000|2020-04-29 22:30:00|98531.8|98404.8|98536.9|98409.9|98540.7|98413.7|98530.1|98403.1|267
1588199700000|2020-04-29 22:35:00|98537|98410|98521.7|98401.4|98546.9|98428|98503.2|98379.7|1001
1588200000000|2020-04-29 22:40:00|98515.8|98407.6|98509.7|98401.1|98526.2|98412.4|98500.9|98387.9|368
1588200300000|2020-04-29 22:45:00|98508.6|98401.2|98493.9|98386.9|98522.4|98410.6|98488.6|98366.6|410
1588200600000|2020-04-29 22:50:00|98498.8|98387.3|98499|98396.2|98525.3|98417|98487.7|98371.9|607
1588200900000|2020-04-29 22:55:00|98499.2|98394.2|98502.4|98413.4|98519.4|98434.7|98479.2|98374.1|356
1588201200000|2020-04-29 23:00:00|98512.2|98397.3|98500.1|98407.2|98534.8|98438.5|98473.3|98387.3|790
1588201500000|2020-04-29 23:05:00|98509.4|98391.4|98505.7|98422.6|98528.3|98444.7|98488.6|98381.3|646
1588201800000|2020-04-29 23:10:00|98507.3|98421.1|98506.8|98420.9|98525.4|98437.4|98484.1|98389.5|747
1588202100000|2020-04-29 23:15:00|98509.5|98419.6|98484.8|98359.1|98516.7|98432.3|98464.4|98345.9|591
1588202400000|2020-04-29 23:20:00|98483.5|98359.9|98485.5|98358.5|98495.4|98376|98468.8|98348.4|487
1588202700000|2020-04-29 23:25:00|98486|98359|98483.2|98356.2|98489.8|98372.3|98475.1|98353.1|496
1588203000000|2020-04-29 23:30:00|98483.6|98356.6|98480.1|98353.7|98496.2|98374.3|98432.9|98336.1|764
1588203300000|2020-04-29 23:35:00|98474.3|98364|98461|98365.1|98481.5|98375.5|98452.3|98338.2|630
1588203600000|2020-04-29 23:40:00|98461.6|98365.7|98489.3|98362.3|98509.4|98409.4|98415.3|98341.7|762
1588203900000|2020-04-29 23:45:00|98491.1|98364.1|98486.4|98359.4|98500.1|98376.2|98445.7|98342.5|821
1588204200000|2020-04-29 23:50:00|98483.5|98356.5|98486.3|98359.3|98501|98374|98450.3|98346.3|1072
1588204500000|2020-04-29 23:55:00|98487.9|98360.9|98480.8|98367|98521.5|98403.9|98429.7|98349.6|1063
1588204800000|2020-04-30 00:00:00|98481.2|98367.1|98491.3|98364.3|98497.5|98375.9|98460.7|98350.6|1068
1588205100000|2020-04-30 00:05:00|98493|98366|98483.7|98367.3|98497.7|98374.3|98475.7|98358.1|682
1588205400000|2020-04-30 00:10:00|98481.6|98379.1|98490.5|98363.5|98506.9|98379.9|98475.6|98358.2|651
1588205700000|2020-04-30 00:15:00|98489.9|98362.9|98513.5|98386.5|98539.2|98412.2|98481.6|98362.7|952
1588206000000|2020-04-30 00:20:00|98514.4|98387.4|98516.5|98389.5|98530.8|98403.8|98512.8|98385.8|778
1588206300000|2020-04-30 00:25:00|98515.3|98388.3|98521.3|98394.3|98527.9|98400.9|98504.8|98378|691
1588206600000|2020-04-30 00:30:00|98518.8|98391.8|98581.2|98454.2|98590.1|98463.1|98511.5|98388.5|667
1588206900000|2020-04-30 00:35:00|98581.4|98454.4|98613.5|98486.5|98621.6|98494.6|98581.4|98454.4|876
1588207200000|2020-04-30 00:40:00|98613.3|98486.3|98621.7|98494.7|98626.5|98499.5|98599.2|98475.9|711
1588207500000|2020-04-30 00:45:00|98622.5|98495.5|98663.7|98536.7|98664.8|98537.8|98617|98490|876
1588207800000|2020-04-30 00:50:00|98663.6|98536.6|98637.8|98510.8|98664|98537|98622.2|98496.4|1146
1588208100000|2020-04-30 00:55:00|98635.6|98508.6|98621.1|98501.5|98638.8|98511.8|98609.4|98490.4|975
1588208400000|2020-04-30 01:00:00|98621.3|98501.7|98641.4|98514.4|98654.6|98527.6|98607|98483.6|1046
1588208700000|2020-04-30 01:05:00|98642.3|98515.3|98615.7|98488.7|98651.6|98524.6|98601.5|98475.2|789
1588209000000|2020-04-30 01:10:00|98616.1|98489.1|98611.9|98490.3|98621.9|98504.7|98590.3|98470.7|1152
1588209300000|2020-04-30 01:15:00|98612.3|98489.2|98606.4|98479.4|98625|98498|98589.1|98469.1|1126
1588209600000|2020-04-30 01:20:00|98599.8|98483.3|98580.1|98459.9|98620.8|98493.8|98542.8|98427.2|1181
1588209900000|2020-04-30 01:25:00|98580|98459.8|98593|98466|98602.9|98489.8|98572.8|98451.9|992
1588210200000|2020-04-30 01:30:00|98594.8|98467.8|98510.5|98410.3|98595.1|98473.3|98503.6|98397.4|1182
1588210500000|2020-04-30 01:35:00|98512.3|98406.7|98512.5|98409|98528.3|98424.6|98500|98385.8|805
1588210800000|2020-04-30 01:40:00|98511.5|98410.6|98540.4|98413.4|98545.1|98434.2|98496.2|98383.5|839
1588211100000|2020-04-30 01:45:00|98539.2|98412.2|98504|98395.2|98544.5|98432.4|98495.8|98379|736
1588211400000|2020-04-30 01:50:00|98504.7|98395.9|98489.9|98395.3|98513.6|98411.2|98487.6|98373.7|975
1588211700000|2020-04-30 01:55:00|98493.6|98387.3|98498.1|98400.4|98518.7|98416.2|98476.8|98368.5|1063
1588212000000|2020-04-30 02:00:00|98497.1|98410.4|98480.7|98381.2|98513.4|98410.4|98468.4|98358.5|1254
1588212300000|2020-04-30 02:05:00|98479.5|98381.9|98471.3|98367.9|98498.9|98396.2|98460.6|98350|1153
1588212600000|2020-04-30 02:10:00|98472|98369.2|98459.5|98364.2|98491|98380.7|98450.4|98353.5|957
1588212900000|2020-04-30 02:15:00|98460.6|98363.1|98485.2|98401|98507.4|98421.9|98454.6|98354.8|900
1588213200000|2020-04-30 02:20:00|98486.9|98402.1|98487.1|98396.3|98503.1|98422.8|98458.3|98375.5|773
1588213500000|2020-04-30 02:25:00|98488|98397.7|98525.9|98446.6|98547.8|98449|98475.3|98387.8|758
1588213800000|2020-04-30 02:30:00|98535|98440.5|98578.3|98480.5|98585.8|98488|98527|98429|1028
1588214100000|2020-04-30 02:35:00|98575.8|98487.6|98556.8|98454.3|98575.8|98488.1|98534.1|98442.3|815
1588214400000|2020-04-30 02:40:00|98556.7|98454.5|98552.8|98471|98586.2|98510.6|98542.1|98450.4|717
1588214700000|2020-04-30 02:45:00|98552.6|98470.9|98558.8|98470.2|98575.2|98480.5|98536.6|98428.9|867
1588215000000|2020-04-30 02:50:00|98570.5|98467.6|98565.6|98467.6|98591.6|98485.9|98553.4|98441.5|856
1588215300000|2020-04-30 02:55:00|98565.8|98467.8|98578.8|98470|98590.1|98478.7|98547.3|98447.3|598
1588215600000|2020-04-30 03:00:00|98579.1|98470.3|98598|98481.4|98599.9|98485.1|98570.6|98459.6|639
1588215900000|2020-04-30 03:05:00|98596.5|98482|98582.7|98473.3|98598.1|98484.1|98571.4|98462.2|527
1588216200000|2020-04-30 03:10:00|98583.4|98472.7|98521.5|98397.9|98591.2|98477.1|98513.9|98388.7|686
1588216500000|2020-04-30 03:15:00|98522.3|98398.2|98553.5|98426.5|98593.3|98474.4|98503.3|98393.1|1069
1588216800000|2020-04-30 03:20:00|98553.9|98426.9|98552.4|98425.4|98565.9|98438.9|98538.7|98419.5|667
1588217100000|2020-04-30 03:25:00|98553.1|98426.1|98538.9|98441.3|98564.8|98441.4|98513.8|98418.5|878
1588217400000|2020-04-30 03:30:00|98537.9|98441.5|98557.3|98464.7|98571.8|98474.7|98499|98428.9|865
1588217700000|2020-04-30 03:35:00|98557.5|98464.5|98565.4|98458.5|98575.5|98482|98541.7|98447.3|1018
1588218000000|2020-04-30 03:40:00|98565.5|98459.1|98548.4|98455|98578.4|98478.1|98534.6|98438.3|831
1588218300000|2020-04-30 03:45:00|98546.4|98456.3|98551.4|98449.1|98560.2|98461.6|98538.1|98438.7|885
1588218600000|2020-04-30 03:50:00|98550.4|98450|98555|98448.6|98562.3|98456.1|98529.3|98437|950
1588218900000|2020-04-30 03:55:00|98554.6|98447.9|98491.3|98374.9|98561.7|98454.7|98474|98363|1528
1588219200000|2020-04-30 04:00:00|98494.2|98372.3|98505.4|98385.4|98509|98388.7|98485.7|98366.7|1727
1588219500000|2020-04-30 04:05:00|98505.2|98385.2|98505.1|98382.1|98509.6|98390.8|98487.2|98370.9|1372
1588219800000|2020-04-30 04:10:00|98503.2|98381.3|98519.8|98412.7|98533.6|98422.1|98482.9|98375.8|1158
1588220100000|2020-04-30 04:15:00|98518.9|98413.4|98559.8|98442.2|98568.9|98453.6|98505.2|98409.1|1165
1588220400000|2020-04-30 04:20:00|98560.3|98444|98562.4|98441.7|98572.1|98453.8|98538.4|98435.4|736
1588220700000|2020-04-30 04:25:00|98561.6|98439.4|98532.4|98418.6|98569.3|98455.5|98521.2|98410.7|891
1588221000000|2020-04-30 04:30:00|98532.1|98419.3|98525.9|98436|98558.3|98452.4|98519.5|98417.4|974
1588221300000|2020-04-30 04:35:00|98526.3|98437.1|98517.8|98417.4|98550.8|98443.7|98511.4|98410.6|1099
1588221600000|2020-04-30 04:40:00|98517.9|98417.3|98510.3|98413.8|98536.3|98432.7|98503.3|98404.2|945
1588221900000|2020-04-30 04:45:00|98510.9|98414.5|98513.4|98418.1|98529.4|98430|98499.1|98404.5|954
1588222200000|2020-04-30 04:50:00|98513.5|98418.4|98516.5|98413.8|98551.8|98470|98481.2|98409.3|747
1588222500000|2020-04-30 04:55:00|98509.6|98423.8|98511.7|98425.2|98546.7|98452.9|98483.5|98417.5|770
1588222800000|2020-04-30 05:00:00|98510|98426.8|98507.5|98432.2|98523.1|98451.7|98484.8|98417.8|633
1588223100000|2020-04-30 05:05:00|98510.6|98437.9|98507.9|98436.9|98529.8|98454.9|98495.1|98424.1|681
1588223400000|2020-04-30 05:10:00|98505.6|98432.7|98499.7|98429|98515.7|98452.9|98483.5|98417.1|689
1588223700000|2020-04-30 05:15:00|98496.2|98424.5|98498|98416.3|98504.4|98442.3|98473.1|98405|626
1588224000000|2020-04-30 05:20:00|98498.1|98416.4|98488.4|98438.4|98507.3|98440.6|98479.4|98413|622
1588224300000|2020-04-30 05:25:00|98487.6|98437.6|98468.1|98381|98506.9|98448.8|98453.5|98376|926
1588224600000|2020-04-30 05:30:00|98470.7|98380.6|98463.1|98384.6|98484.4|98432.7|98425|98359.2|852
1588224900000|2020-04-30 05:35:00|98463.7|98383.6|98465.5|98384.6|98496.4|98433.3|98438.3|98367.5|884
1588225200000|2020-04-30 05:40:00|98463.5|98384.8|98443.5|98367|98471.3|98392.6|98429.2|98366.4|721
1588225500000|2020-04-30 05:45:00|98443.6|98368|98415.5|98365.5|98455.4|98387.1|98415.5|98357|794
1588225800000|2020-04-30 05:50:00|98414.9|98364.9|98431|98381|98435.9|98393|98397.6|98350.3|1016
1588226100000|2020-04-30 05:55:00|98431.2|98381.2|98419.2|98338|98438.1|98381.5|98384.8|98333.4|1128
1588226400000|2020-04-30 06:00:00|98419.9|98333|98440.2|98390.2|98467.5|98408.9|98418.6|98333|1466
1588226700000|2020-04-30 06:05:00|98435.1|98385.1|98653.6|98569.7|98654.8|98589|98428.3|98377.2|1558
1588227000000|2020-04-30 06:10:00|98654.6|98570.5|98484.8|98434.8|98656.2|98591.2|98455|98389.9|1757
1588227300000|2020-04-30 06:15:00|98487.8|98437.8|98495.7|98445.7|98556.1|98520|98461.8|98424.8|1743
1588227600000|2020-04-30 06:20:00|98498|98448|98486.2|98436.2|98528.5|98490.9|98454.2|98414.9|1474
1588227900000|2020-04-30 06:25:00|98486|98436|98499.5|98474.5|98516.5|98479|98475.2|98430.4|1364
1588228200000|2020-04-30 06:30:00|98499.2|98474.2|98528.8|98503.8|98540|98515|98491.6|98466.6|1295
1588228500000|2020-04-30 06:35:00|98527.8|98502.8|98643.8|98593.8|98656.3|98621.3|98526.9|98501.9|1685
1588228800000|2020-04-30 06:40:00|98644.3|98594.3|98499.4|98474.4|98645.3|98595.3|98497.9|98472.9|1297
1588229100000|2020-04-30 06:45:00|98502.8|98477.8|98380.7|98355.7|98504.4|98479.4|98373.2|98348.2|1609
1588229400000|2020-04-30 06:50:00|98380|98355|98418.8|98393.8|98453.4|98428.4|98366.3|98341.3|1798
1588229700000|2020-04-30 06:55:00|98417.8|98392.8|98394.4|98344.4|98419.2|98394.2|98347.7|98322.7|1724
1588230000000|2020-04-30 07:00:00|98392.8|98342.8|98334|98309|98417.2|98388.7|98305.1|98280.1|1908
1588230300000|2020-04-30 07:05:00|98332.1|98307.1|98335.5|98310.5|98356.9|98319.8|98234.3|98209.3|2018
1588230600000|2020-04-30 07:10:00|98335|98310|98329.4|98304.4|98358.7|98331.1|98285.1|98260.1|1847
1588230900000|2020-04-30 07:15:00|98329|98304|98401|98376|98415.3|98390.3|98307.7|98282.7|1821
1588231200000|2020-04-30 07:20:00|98400.3|98375.3|98466.7|98441.7|98526.5|98499.5|98388.8|98363.8|1736
1588231500000|2020-04-30 07:25:00|98467.5|98442.5|98488.8|98463.8|98491.9|98466.9|98432.5|98407.5|1524
1588231800000|2020-04-30 07:30:00|98488.7|98463.7|98482.1|98457.1|98516.8|98491.8|98458.4|98433.4|1562
1588232100000|2020-04-30 07:35:00|98483|98458|98492.7|98467.7|98525.1|98500.1|98452.2|98427.2|1615
1588232400000|2020-04-30 07:40:00|98493.1|98468.1|98458.5|98433.5|98517|98492|98446.9|98421.9|1582
1588232700000|2020-04-30 07:45:00|98457.7|98432.7|98455.9|98430.9|98467.4|98442.4|98391.5|98366.5|1554
1588233000000|2020-04-30 07:50:00|98455.7|98430.7|98505.2|98455.2|98516.7|98491.7|98455.7|98430.7|1352
1588233300000|2020-04-30 07:55:00|98502.7|98452.7|98454.6|98429.6|98522|98481.7|98419.8|98394.8|1548
1588233600000|2020-04-30 08:00:00|98455.2|98430.2|98395.4|98370.4|98477|98452|98362.1|98322.9|1654
1588233900000|2020-04-30 08:05:00|98395.7|98370.7|98474.4|98449.4|98489.8|98464.8|98374.8|98349.8|1466
1588234200000|2020-04-30 08:10:00|98474.6|98449.6|98432|98407|98529.9|98504.9|98427.2|98402.2|1573
1588234500000|2020-04-30 08:15:00|98430.4|98405.4|98470.1|98445.1|98473|98448|98421.5|98396.5|1336
1588234800000|2020-04-30 08:20:00|98470.3|98445.3|98513.3|98488.3|98516.5|98491.5|98441.9|98416.9|1438
1588235100000|2020-04-30 08:25:00|98513.9|98488.9|98475.5|98450.5|98515|98490|98467.9|98442.9|1322
1588235400000|2020-04-30 08:30:00|98475.1|98450.1|98457.8|98432.8|98512.3|98487.3|98440.1|98415.1|1442
1588235700000|2020-04-30 08:35:00|98456.8|98431.8|98398.3|98373.3|98463.4|98438.4|98353.4|98328.4|1494
1588236000000|2020-04-30 08:40:00|98399.1|98374.1|98321.7|98296.7|98430|98405|98317|98292|1524
1588236300000|2020-04-30 08:45:00|98322.6|98297.6|98255.6|98230.6|98350.9|98325.9|98227.6|98202.6|1508
1588236600000|2020-04-30 08:50:00|98255.9|98230.9|98311.3|98286.3|98315.6|98290.6|98246.7|98221.7|1655
1588236900000|2020-04-30 08:55:00|98310.4|98285.4|98255.9|98205.9|98399.7|98349.7|98243.3|98205.7|1549
1588237200000|2020-04-30 09:00:00|98256.3|98206.3|98306.4|98281.4|98334.8|98309.8|98225.5|98189.4|1436
1588237500000|2020-04-30 09:05:00|98306.2|98281.2|98335.3|98310.3|98354.2|98329.2|98293.6|98268.6|1538
1588237800000|2020-04-30 09:10:00|98335.1|98310.1|98410.3|98385.3|98419.2|98394.2|98328.4|98303.4|1475
1588238100000|2020-04-30 09:15:00|98409.6|98384.6|98388.4|98363.4|98413.5|98388.5|98351.2|98326.2|1209
1588238400000|2020-04-30 09:20:00|98388.6|98363.6|98312.2|98287.2|98421|98396|98312.2|98287.2|1335
1588238700000|2020-04-30 09:25:00|98312.6|98287.6|98314.2|98289.2|98323.3|98298.3|98280.3|98255.3|1443
1588239000000|2020-04-30 09:30:00|98314.6|98289.6|98341.8|98316.8|98362.5|98337.5|98307.5|98282.5|1393
1588239300000|2020-04-30 09:35:00|98342.2|98317.2|98300.3|98275.3|98352.7|98327.7|98298.9|98273.9|1388
1588239600000|2020-04-30 09:40:00|98303.1|98278.1|98252.2|98227.2|98316.7|98291.7|98243.8|98218.8|1445
1588239900000|2020-04-30 09:45:00|98251.8|98226.8|98317.1|98292.1|98329.3|98304.3|98242.4|98217.4|1467
1588240200000|2020-04-30 09:50:00|98314.8|98289.8|98388.8|98363.8|98396.3|98371.3|98290.3|98265.3|1469
1588240500000|2020-04-30 09:55:00|98388.4|98363.4|98408.4|98383.4|98453.4|98428.4|98371|98346|1797
1588240800000|2020-04-30 10:00:00|98406.8|98381.8|98342.8|98317.8|98410.1|98385.1|98332.6|98307.6|1457
1588241100000|2020-04-30 10:05:00|98343.1|98318.1|98309.4|98284.4|98348.9|98323.9|98285.2|98260.2|1497
1588241400000|2020-04-30 10:10:00|98306.4|98281.4|98313.8|98288.8|98332.4|98307.4|98277.9|98252.9|1572
1588241700000|2020-04-30 10:15:00|98311.7|98286.7|98233.4|98208.4|98341|98316|98230.4|98205.4|1429
1588242000000|2020-04-30 10:20:00|98233.3|98208.3|98154.5|98129.5|98266.4|98241.4|98144.7|98119.7|1233
1588242300000|2020-04-30 10:25:00|98153.2|98128.2|98070.5|98045.5|98174.2|98149.2|98035.7|98010.7|1479
1588242600000|2020-04-30 10:30:00|98070.4|98045.4|98080.1|98055.1|98139.7|98114.7|98055.7|98030.7|1414
1588242900000|2020-04-30 10:35:00|98079.9|98054.9|98059.2|98034.2|98082|98057|98042.6|98017.6|1145
1588243200000|2020-04-30 10:40:00|98059.5|98034.5|98017.6|97992.6|98059.5|98034.5|98015.3|97990.3|1298
1588243500000|2020-04-30 10:45:00|98018.1|97993.1|98074.9|98049.9|98116.8|98091.8|98015.4|97990.4|1547
1588243800000|2020-04-30 10:50:00|98075.4|98050.4|98116.6|98091.6|98126.2|98101.2|98072.1|98047.1|1475
1588244100000|2020-04-30 10:55:00|98116.3|98091.3|98127|98102|98134.6|98109.6|98093.9|98068.9|1677
1588244400000|2020-04-30 11:00:00|98126.6|98101.6|98135.3|98110.3|98152.9|98127.9|98076.3|98051.3|1577
1588244700000|2020-04-30 11:05:00|98135.4|98110.4|98199.9|98174.9|98204.6|98179.6|98117.2|98092.2|1336
1588245000000|2020-04-30 11:10:00|98200.3|98175.3|98182.5|98157.5|98222.3|98197.3|98182.5|98157.5|1234
1588245300000|2020-04-30 11:15:00|98182.9|98157.9|98123.7|98098.7|98200.1|98175.1|98096.6|98071.6|1273
1588245600000|2020-04-30 11:20:00|98123.6|98098.6|98083.2|98058.2|98123.6|98098.6|98083.2|98058.2|1172
1588245900000|2020-04-30 11:25:00|98083|98058|98095.4|98070.4|98106.1|98081.1|98027.1|98002.1|1332
1588246200000|2020-04-30 11:30:00|98096|98071|98144.5|98119.5|98145|98120|98074.2|98049.2|1282
1588246500000|2020-04-30 11:35:00|98144|98119|98079.2|98054.2|98145.7|98120.7|98069.3|98044.3|1377
1588246800000|2020-04-30 11:40:00|98079.4|98054.4|98088.1|97982.4|98138.2|98062.3|98036.7|97949.8|1644
1588247100000|2020-04-30 11:45:00|98091.6|97975.9|98116.8|98066.8|98182|98116.7|98026.7|97938|2101
1588247400000|2020-04-30 11:50:00|98116.6|98066.6|98104.8|98079.8|98126.8|98101.8|98028.8|97993.5|1885
1588247700000|2020-04-30 11:55:00|98103.6|98078.6|98204.1|98154.1|98235.2|98184.7|98100.4|98075.4|1903
1588248000000|2020-04-30 12:00:00|98203.4|98153.4|98164.8|98139.8|98206.3|98156.3|98123.1|98080.7|1862
1588248300000|2020-04-30 12:05:00|98164.9|98139.9|98128.6|98103.6|98187.5|98162.5|98107.8|98082.8|1672
1588248600000|2020-04-30 12:10:00|98128.5|98103.5|98068.6|98043.6|98134.6|98109.6|98063.2|98038.2|1500
1588248900000|2020-04-30 12:15:00|98068.4|98043.4|98026.9|98001.9|98104.7|98079.7|98026.2|98001.2|1605
1588249200000|2020-04-30 12:20:00|98026.2|98001.2|98063.2|98038.2|98097.9|98072.9|98016|97991|1628
1588249500000|2020-04-30 12:25:00|98063.4|98038.4|98066.8|98016.8|98085.9|98047.2|98024.1|97995|1487
1588249800000|2020-04-30 12:30:00|98067.4|98017.4|98101|98076|98112.1|98087.1|98010|97981|1606
1588250100000|2020-04-30 12:35:00|98100.5|98075.5|98081.4|98056.4|98118.7|98093.7|98033|98008|1945
1588250400000|2020-04-30 12:40:00|98082.4|98057.4|98091.9|98066.9|98161.9|98136.9|98031.4|98006.4|1977
1588250700000|2020-04-30 12:45:00|98092|98067|98119.7|98094.7|98122.8|98097.8|98009.8|97984.8|1966
1588251000000|2020-04-30 12:50:00|98121.9|98096.9|98110.2|98085.2|98213.6|98188.6|98098.8|98073.8|1854
1588251300000|2020-04-30 12:55:00|98111.1|98086.1|98123.8|98098.8|98187.8|98162.8|98060.3|98035.3|1760
1588251600000|2020-04-30 13:00:00|98123.6|98098.6|98266.1|98241.1|98279.8|98254.8|98112.8|98087.8|1902
1588251900000|2020-04-30 13:05:00|98264.5|98239.5|98408|98383|98433.3|98408.3|98252|98227|2018
1588252200000|2020-04-30 13:10:00|98409.3|98384.3|98452.4|98402.4|98510.9|98479.5|98378.3|98353.3|2184
1588252500000|2020-04-30 13:15:00|98453.3|98403.3|98349.8|98324.8|98480.3|98448.1|98327.5|98302.5|1952
1588252800000|2020-04-30 13:20:00|98350.4|98325.4|98273.2|98248.2|98382.5|98357.5|98231.4|98206.4|1898
1588253100000|2020-04-30 13:25:00|98273.3|98248.3|98141.8|98116.8|98273.4|98248.4|98126.1|98101.1|1820
1588253400000|2020-04-30 13:30:00|98142.1|98117.1|98148.1|98123.1|98178|98153|98081.8|98056.8|1808
1588253700000|2020-04-30 13:35:00|98147.9|98122.9|98145.7|98120.7|98222.8|98197.8|98112.6|98087.6|1640
1588254000000|2020-04-30 13:40:00|98147.2|98122.2|98119.4|98069.4|98185.5|98160.5|98092|98063.4|1744
1588254300000|2020-04-30 13:45:00|98121.8|98071.8|98096|98071|98212.4|98187.4|98091.7|98066.7|1974
1588254600000|2020-04-30 13:50:00|98095.6|98070.6|98052.5|98027.5|98113.6|98088.6|98043.1|98018.1|1874
1588254900000|2020-04-30 13:55:00|98053.2|98028.2|98041|98016|98065.9|98040.9|97951.3|97926.3|2009
1588255200000|2020-04-30 14:00:00|98040.9|98015.9|98088.9|98063.9|98098.5|98073.5|97982.5|97957.5|2039
1588255500000|2020-04-30 14:05:00|98090.6|98065.6|97930.2|97905.2|98090.6|98065.6|97925|97900|1719
1588255800000|2020-04-30 14:10:00|97930|97905|97952.8|97927.8|97953.6|97928.6|97881.2|97856.2|1973
1588256100000|2020-04-30 14:15:00|97951.6|97926.6|97836.8|97811.8|97960.8|97935.8|97793.6|97768.6|1902
1588256400000|2020-04-30 14:20:00|97835.9|97810.9|97776.7|97726.7|97885.9|97860.9|97745.1|97697|2051
1588256700000|2020-04-30 14:25:00|97776.9|97726.9|97717.8|97692.8|97789.7|97739.7|97684.5|97656.2|2045
1588257000000|2020-04-30 14:30:00|97718.1|97693.1|97725.8|97675.8|97757.8|97732.8|97647.9|97622.9|1893
1588257300000|2020-04-30 14:35:00|97721.8|97671.8|97829.2|97804.2|97832.2|97807.2|97682.1|97651.6|1962
1588257600000|2020-04-30 14:40:00|97830.4|97805.4|97753|97728|97853.6|97828.6|97706.6|97681.6|2014
1588257900000|2020-04-30 14:45:00|97753.8|97728.8|97655.6|97605.6|97778.2|97743.7|97632.4|97595.9|2175
1588258200000|2020-04-30 14:50:00|97655|97605|97602.5|97577.5|97707.1|97682.1|97586.4|97551.3|2189
1588258500000|2020-04-30 14:55:00|97602.8|97577.8|97686.6|97661.6|97757.1|97732.1|97550.4|97513.6|2316
1588258800000|2020-04-30 15:00:00|97687.9|97662.9|97687.4|97637.4|97800.1|97775.1|97506.7|97461.5|2346
1588259100000|2020-04-30 15:05:00|97688.9|97638.9|97711.9|97632.8|97846.3|97786.4|97626.6|97586.9|2236
1588259400000|2020-04-30 15:10:00|97707.2|97633.1|97702.9|97677.9|97735.3|97704.5|97625.7|97585.9|2037
1588259700000|2020-04-30 15:15:00|97703.6|97678.6|97632.5|97607.5|97740.8|97715.8|97594.5|97569.5|1935
1588260000000|2020-04-30 15:20:00|97629.3|97604.3|97676.8|97651.8|97701.5|97674.6|97617.5|97592.5|1959
1588260300000|2020-04-30 15:25:00|97677.7|97652.7|97667.9|97617.9|97693.3|97655.9|97627|97587|1833
1588260600000|2020-04-30 15:30:00|97669.1|97619.1|97612.9|97587.9|97681.8|97642.1|97607.8|97541.7|1564
1588260900000|2020-04-30 15:35:00|97611.9|97586.9|97531.8|97506.8|97631.8|97606.8|97526.7|97501.7|1595
1588261200000|2020-04-30 15:40:00|97531.5|97506.5|97688.3|97663.3|97693|97668|97529.9|97504.9|1504
1588261500000|2020-04-30 15:45:00|97688.5|97663.5|97644.8|97594.8|97728.4|97682.4|97638.2|97574.1|1838
1588261800000|2020-04-30 15:50:00|97656.7|97584|97651.5|97626.5|97695.8|97654.7|97633.4|97584|1720
1588262100000|2020-04-30 15:55:00|97652.4|97627.4|97782.5|97757.5|97791.9|97766.9|97650.8|97615.2|1741
1588262400000|2020-04-30 16:00:00|97791.1|97741.1|97937.2|97887.2|97953.8|97903.8|97780.5|97740.2|2020
1588262700000|2020-04-30 16:05:00|97936.9|97886.9|97777.3|97727.3|97943.9|97908.2|97745.5|97695.5|1827
1588263000000|2020-04-30 16:10:00|97777.5|97727.5|97880.2|97830.2|97891.3|97834.2|97764|97725.9|1551
1588263300000|2020-04-30 16:15:00|97877.8|97827.8|97842.6|97792.6|97923.8|97870.3|97837.7|97787.7|1927
1588263600000|2020-04-30 16:20:00|97845.2|97795.2|97840.2|97790.2|97922.4|97872.4|97831.9|97781.9|1812
1588263900000|2020-04-30 16:25:00|97845.5|97795.5|97828.1|97778.1|97868.9|97818.9|97825.2|97775.2|1619
1588264200000|2020-04-30 16:30:00|97829.3|97779.3|97850.8|97825.8|97868.6|97836.2|97825.3|97775.3|1683
1588264500000|2020-04-30 16:35:00|97851.1|97826.1|97910.9|97885.9|97940.4|97915.4|97843.9|97818.9|1611
1588264800000|2020-04-30 16:40:00|97910.2|97885.2|97868.7|97843.7|97934.3|97909.3|97860.1|97827.7|1422
1588265100000|2020-04-30 16:45:00|97868.4|97843.4|97817.7|97792.7|97868.4|97843.4|97810.2|97785.2|1345
1588265400000|2020-04-30 16:50:00|97817.5|97792.5|97838.9|97813.9|97850.4|97825.4|97796.7|97771.7|1424
1588265700000|2020-04-30 16:55:00|97837.3|97812.3|97760.7|97735.7|97871.1|97846.1|97756.2|97717.8|1948
1588266000000|2020-04-30 17:00:00|97761.1|97736.1|97717|97667|97777.2|97752.2|97703.5|97665.2|1919
1588266300000|2020-04-30 17:05:00|97716.8|97666.8|97649.2|97624.2|97731.9|97685.9|97605.1|97556.6|1686
1588266600000|2020-04-30 17:10:00|97648.7|97623.7|97676.6|97651.6|97733.7|97688|97644.4|97619.4|1369
1588266900000|2020-04-30 17:15:00|97676.7|97651.7|97691.3|97641.3|97692.2|97664.9|97647.9|97622.9|1334
1588267200000|2020-04-30 17:20:00|97690.9|97640.9|97685.2|97660.2|97693.3|97661|97648|97621.9|1377
1588267500000|2020-04-30 17:25:00|97684.6|97659.6|97729.7|97679.7|97733.8|97684.1|97672.2|97637.6|1427
1588267800000|2020-04-30 17:30:00|97730.2|97680.2|97753.4|97703.4|97766.2|97716.2|97713.2|97663.2|1418
1588268100000|2020-04-30 17:35:00|97751.9|97701.9|97674.9|97649.9|97753.2|97703.2|97664.9|97633.8|1494
1588268400000|2020-04-30 17:40:00|97674.5|97649.5|97650.5|97625.5|97713.4|97672.5|97647.6|97609.8|1468
1588268700000|2020-04-30 17:45:00|97649.5|97624.5|97642.3|97617.3|97681.7|97656.7|97618.1|97593.1|1458
1588269000000|2020-04-30 17:50:00|97641.6|97616.6|97758.6|97708.6|97781.2|97731.2|97639.6|97614.6|1732
1588269300000|2020-04-30 17:55:00|97760.2|97710.2|97720.3|97670.3|97779.1|97734.1|97720.2|97670.2|1200
1588269600000|2020-04-30 18:00:00|97719.1|97669.1|97698.3|97648.3|97755.5|97705.5|97680.7|97634.7|1215
1588269900000|2020-04-30 18:05:00|97698.8|97648.8|97682.5|97657.5|97714.7|97674.7|97673|97640|835
1588270200000|2020-04-30 18:10:00|97682.9|97657.9|97699.2|97649.2|97719|97675.7|97676.5|97640.4|1048
1588270500000|2020-04-30 18:15:00|97698.7|97648.7|97686.5|97636.5|97707.7|97671.2|97651|97601|1055
1588270800000|2020-04-30 18:20:00|97686.2|97636.2|97677.4|97627.4|97698.8|97665.6|97660|97604.8|1030
1588271100000|2020-04-30 18:25:00|97675.2|97625.2|97676.1|97626.1|97691.2|97641.2|97651|97602.3|1418
1588271400000|2020-04-30 18:30:00|97679.9|97629.9|97686.9|97636.9|97709.2|97644.3|97665.9|97607.2|1336
1588271700000|2020-04-30 18:35:00|97687.3|97637.3|97626.1|97601.1|97712.6|97652.3|97624.3|97584.5|1560
1588272000000|2020-04-30 18:40:00|97626.7|97601.7|97597.1|97547.1|97640.8|97611.9|97578|97526.3|1499
1588272300000|2020-04-30 18:45:00|97597|97547|97623.1|97598.1|97651.9|97611.4|97581.3|97541.6|1151
1588272600000|2020-04-30 18:50:00|97623.6|97598.6|97608.2|97558.2|97655.9|97606.4|97606.5|97556.7|1090
1588272900000|2020-04-30 18:55:00|97608.1|97558.1|97594.4|97569.4|97630.9|97594.2|97563.8|97526.1|1477
1588273200000|2020-04-30 19:00:00|97594.1|97569.1|97557.2|97507.2|97625.4|97577.4|97550.5|97503.7|1647
1588273500000|2020-04-30 19:05:00|97556.8|97506.8|97540.5|97490.5|97571.6|97511.1|97528.4|97472.9|1300
1588273800000|2020-04-30 19:10:00|97541.2|97491.2|97575.8|97505.1|97576.8|97514.8|97516.4|97454.8|1381
1588274100000|2020-04-30 19:15:00|97568.2|97518.2|97556.9|97486.3|97609.8|97547.8|97540.3|97483.1|1306
1588274400000|2020-04-30 19:20:00|97546.5|97496.5|97567.3|97542.3|97597.6|97545.8|97525.7|97476.3|971
1588274700000|2020-04-30 19:25:00|97567.6|97542.6|97578.6|97553.6|97620.1|97563.6|97563.4|97521.1|1428
1588275000000|2020-04-30 19:30:00|97578.2|97553.2|97577.8|97527.8|97609.7|97572.2|97559.3|97522.2|1250
1588275300000|2020-04-30 19:35:00|97577.1|97527.1|97554.3|97504.3|97585.9|97534.2|97516.2|97460.6|1534
1588275600000|2020-04-30 19:40:00|97554.8|97504.8|97536|97486|97579.3|97507.5|97508.2|97456.3|1294
1588275900000|2020-04-30 19:45:00|97536.2|97486.2|97530.8|97480.8|97559.8|97513.1|97513.9|97460.7|1367
1588276200000|2020-04-30 19:50:00|97530.5|97480.5|97530.2|97448.8|97542.5|97483.8|97500.4|97438.5|1414
1588276500000|2020-04-30 19:55:00|97528.7|97449.6|97615.8|97565.8|97627.3|97577.8|97505|97440.6|1416
1588276800000|2020-04-30 20:00:00|97614.9|97564.9|97603.9|97520.9|97626.9|97570.9|97552.2|97496.6|1321
1588277100000|2020-04-30 20:05:00|97602.6|97522.2|97598.7|97548.7|97644.8|97563.7|97587.3|97522|1122
1588277400000|2020-04-30 20:10:00|97599.8|97549.8|97530.6|97480.6|97621.2|97552.2|97510|97456.2|1296
1588277700000|2020-04-30 20:15:00|97529.3|97479.3|97568.7|97495.7|97579.7|97512.9|97521.9|97433.5|1240
1588278000000|2020-04-30 20:20:00|97573.8|97498.6|97595.8|97500.5|97605.9|97515.4|97551.3|97469.5|678
1588278300000|2020-04-30 20:25:00|97585.8|97505.9|97571|97484|97585.8|97517|97550.3|97464.1|692
1588278600000|2020-04-30 20:30:00|97573.6|97483.7|97589.9|97467.2|97595.1|97498.4|97546|97459.7|718
1588278900000|2020-04-30 20:35:00|97590.6|97463.6|97562.3|97477.3|97595|97502.1|97543.4|97459.7|694
1588279200000|2020-04-30 20:40:00|97572|97477.6|97588.2|97485.7|97604.3|97500.5|97550.5|97461|1055
1588279500000|2020-04-30 20:45:00|97588|97486.7|97616.3|97505.8|97656.1|97549.7|97581.3|97467.9|1321
1588279800000|2020-04-30 20:50:00|97618.4|97504.1|97629.4|97508.9|97641.3|97521.4|97603.5|97488.8|1238
1588280100000|2020-04-30 20:55:00|97627.9|97510.1|97648.2|97521.2|97668.4|97541.4|97627.7|97501.1|554
1588280400000|2020-04-30 21:00:00|97667.4|97540.4|97610|97483|97667.4|97540.4|97604.1|97477.1|83
1588280700000|2020-04-30 21:05:00|97632.1|97505.1|97629.3|97502.3|97693.1|97566.1|97603|97476|177
1588281000000|2020-04-30 21:10:00|97627.3|97500.3|97638|97511|97686.8|97559.8|97623|97496|268
1588281300000|2020-04-30 21:15:00|97637.4|97510.4|97656|97529|97681.3|97554.3|97626.2|97499.2|287
1588281600000|2020-04-30 21:20:00|97641.1|97514.1|97667.6|97540.6|97688|97561|97628.5|97501.5|493
1588281900000|2020-04-30 21:25:00|97668|97541|97675.7|97548.7|97708.2|97581.2|97659.3|97532.3|224
1588282200000|2020-04-30 21:30:00|97677.4|97550.4|97642.5|97515.5|97702.8|97575.8|97637.1|97510.1|355
1588282500000|2020-04-30 21:35:00|97640.1|97513.1|97657.9|97530.9|97677.6|97550.6|97637|97510|271
1588282800000|2020-04-30 21:40:00|97661.3|97534.3|97670.1|97543.1|97676.2|97549.2|97633.3|97506.3|348
1588283100000|2020-04-30 21:45:00|97674.3|97547.3|97671.8|97544.8|97687.9|97560.9|97650.5|97523.5|394
1588283400000|2020-04-30 21:50:00|97671.3|97544.3|97675.8|97548.8|97695.9|97568.9|97651.3|97524.3|454
1588283700000|2020-04-30 21:55:00|97688.4|97561.4|97671.9|97544.9|97691.6|97564.6|97652.3|97525.3|536
1588284000000|2020-04-30 22:00:00|97674|97547|97674.8|97547.8|97678.7|97551.7|97653.9|97526.9|761
1588284300000|2020-04-30 22:05:00|97675.1|97548.1|97699.5|97572.5|97711.9|97584.9|97671.7|97544.7|551
1588284600000|2020-04-30 22:10:00|97700.6|97573.6|97718.1|97591.1|97731.1|97604.1|97684.6|97557.6|580
1588284900000|2020-04-30 22:15:00|97718.3|97591.3|97716.7|97589.7|97740.2|97613.2|97689.9|97562.9|569
1588285200000|2020-04-30 22:20:00|97717.1|97590.1|97737.6|97610.6|97738.7|97611.7|97705.8|97578.8|542
1588285500000|2020-04-30 22:25:00|97733.8|97606.8|97722.6|97595.6|97743.5|97616.5|97710.3|97583.3|688
1588285800000|2020-04-30 22:30:00|97722.2|97595.2|97718.1|97591.1|97751|97624|97710.1|97583.1|596
1588286100000|2020-04-30 22:35:00|97718.2|97591.2|97710.6|97583.6|97743.4|97616.4|97704.6|97577.6|541
1588286400000|2020-04-30 22:40:00|97714.4|97587.4|97732|97605|97743.2|97616.2|97706.5|97579.5|530
1588286700000|2020-04-30 22:45:00|97728.1|97601.1|97727.9|97600.9|97742.2|97615.2|97702|97575|455
1588287000000|2020-04-30 22:50:00|97725.4|97598.4|97739.6|97612.6|97744.3|97617.3|97712.2|97585.2|463
1588287300000|2020-04-30 22:55:00|97737.5|97610.5|97745.8|97618.8|97758.9|97631.9|97726|97599|477
1588287600000|2020-04-30 23:00:00|97710|97583|97739.6|97612.6|97761.7|97647.9|97684.3|97557.3|1014
1588287900000|2020-04-30 23:05:00|97738.7|97611.7|97709.7|97584.6|97749.2|97646.9|97663.4|97536.4|1470
1588288200000|2020-04-30 23:10:00|97709.8|97582.5|97726.4|97611.5|97744.6|97657.5|97682.5|97577.1|1778
1588288500000|2020-04-30 23:15:00|97728.1|97611.3|97740.7|97615.8|97777.5|97691.7|97692.2|97587.5|1526
1588288800000|2020-04-30 23:20:00|97741.2|97619.9|97756.1|97636|97778|97682|97681.2|97577.7|1734
1588289100000|2020-04-30 23:25:00|97752.9|97632.7|97752.8|97625.8|97796.1|97696.2|97679.7|97566.6|1743
1588289400000|2020-04-30 23:30:00|97750.3|97623.3|97746.3|97619.3|97770.9|97645.7|97733.6|97609.6|1035
1588289700000|2020-04-30 23:35:00|97747.5|97620.5|97750.8|97623.8|97766.2|97644|97743.4|97616.4|1127
1588290000000|2020-04-30 23:40:00|97751.5|97624.5|97750.1|97623.1|97763.9|97636.9|97743.6|97616.6|1202
1588290300000|2020-04-30 23:45:00|97750.7|97623.7|97736.9|97609.9|97756.1|97629.1|97725.2|97601.2|1250
1588290600000|2020-04-30 23:50:00|97736.6|97609.6|97723.6|97596.6|97751.8|97624.8|97723.6|97596.6|750
1588290900000|2020-04-30 23:55:00|97725.9|97598.9|97714.5|97587.5|97738.4|97611.4|97713.1|97586.1|946
1588291200000|2020-05-01 00:00:00|97722.5|97595.5|97739.7|97613.2|97765.9|97658.2|97679.3|97568.2|1751
1588291500000|2020-05-01 00:05:00|97740.4|97613.4|97748.7|97632.3|97757.9|97648|97696.5|97597.9|1919
1588291800000|2020-05-01 00:10:00|97748.1|97632.5|97757.4|97649.7|97781.2|97676.3|97736.8|97627.5|1561
1588292100000|2020-05-01 00:15:00|97751|97653.6|97774.3|97674.2|97789.9|97690.4|97739.5|97645.4|1264
1588292400000|2020-05-01 00:20:00|97777.1|97673.7|97748.8|97659.4|97795.2|97689.8|97736.5|97649.8|1200
1588292700000|2020-05-01 00:25:00|97750.5|97658.8|97764.7|97663.2|97775.1|97676.8|97717.5|97645.7|1185
1588293000000|2020-05-01 00:30:00|97763.3|97663.7|97778.5|97664.4|97782.7|97684.3|97744.8|97646.9|800
1588293300000|2020-05-01 00:35:00|97779.6|97664.2|97780|97653|97782.9|97673.6|97754.1|97652|825
1588293600000|2020-05-01 00:40:00|97767.4|97672.3|97771.8|97668.6|97786.6|97679.8|97759.8|97658.8|742
1588293900000|2020-05-01 00:45:00|97770|97674.3|97754.3|97660.1|97783.2|97682.1|97735.7|97650.9|913
1588294200000|2020-05-01 00:50:00|97757|97659.4|97706.8|97634.6|97777.2|97675.6|97696.9|97634.6|1163
1588294500000|2020-05-01 00:55:00|97695.4|97645.4|97716.5|97618.3|97737.9|97664.1|97609.3|97570.5|1289
1588294800000|2020-05-01 01:00:00|97715.1|97618.2|97708.1|97658.1|97732.6|97673.3|97680|97598.8|907
1588295100000|2020-05-01 01:05:00|97707.9|97657.9|97723.8|97673.8|97750.1|97692.3|97683|97634|502
1588295400000|2020-05-01 01:10:00|97723.1|97673.1|97759.3|97709.3|97782.1|97719.2|97717|97663.9|722
1588295700000|2020-05-01 01:15:00|97760.1|97710.1|97752|97702|97797.1|97720|97735.7|97660.1|992
1588296000000|2020-05-01 01:20:00|97751.8|97701.8|97749.1|97699.1|97772.9|97705.8|97731.2|97664.7|556
1588296300000|2020-05-01 01:25:00|97749|97699|97773.4|97664.8|97782|97703.3|97733.7|97662.4|671
1588296600000|2020-05-01 01:30:00|97776.8|97664.6|97790.1|97740.1|97810.9|97743.8|97744.9|97664.3|860
1588296900000|2020-05-01 01:35:00|97791|97741|97837.4|97762.4|97847.9|97769|97780.9|97710.3|788
1588297200000|2020-05-01 01:40:00|97837.2|97762.9|97830.5|97735.4|97856.5|97777.8|97804.3|97722.8|709
1588297500000|2020-05-01 01:45:00|97825.9|97739|97814.9|97720.6|97845|97763.5|97804.7|97706.7|873
1588297800000|2020-05-01 01:50:00|97814.8|97723.8|97805.7|97709.6|97826.2|97740.6|97796.2|97695.8|662
1588298100000|2020-05-01 01:55:00|97804.4|97710.5|97805.8|97698.5|97825.2|97729.5|97799.2|97691.9|866
1588298400000|2020-05-01 02:00:00|97801.8|97704.8|97795.5|97701.8|97821.9|97732.3|97794.7|97689|840
1588298700000|2020-05-01 02:05:00|97795.3|97701.5|97786.5|97713.5|97814|97744.4|97760|97685.5|886
1588299000000|2020-05-01 02:10:00|97786.6|97710.8|97803.1|97753.1|97817.7|97769.7|97777.3|97701.5|616
1588299300000|2020-05-01 02:15:00|97802.5|97752.5|97801.3|97776.3|97827.5|97776.9|97782.8|97718.9|668
1588299600000|2020-05-01 02:20:00|97802.1|97777.1|97798.1|97773.1|97839.9|97788.6|97779.6|97725.3|515
1588299900000|2020-05-01 02:25:00|97797.1|97772.1|97838.2|97767.7|97874.1|97818.3|97797.1|97731.3|637
1588300200000|2020-05-01 02:30:00|97829.5|97779.5|97816.3|97735.8|97857.2|97804.3|97805.3|97729.2|580
1588300500000|2020-05-01 02:35:00|97815.8|97737.9|97814.9|97764.9|97838.7|97786.3|97784.2|97711.7|570
1588300800000|2020-05-01 02:40:00|97811.6|97761.6|97805.5|97725.5|97829.3|97773.6|97776.4|97702.7|587
1588301100000|2020-05-01 02:45:00|97796.4|97746.4|97779.4|97729.4|97828|97770.3|97758.1|97692.8|656
1588301400000|2020-05-01 02:50:00|97777.5|97727.5|97795.8|97701.2|97819|97762.4|97753.3|97688.6|561
1588301700000|2020-05-01 02:55:00|97800.3|97703.5|97791|97741|97823.8|97756.5|97761.4|97700.3|581
1588302000000|2020-05-01 03:00:00|97789.9|97739.9|97807.1|97757.1|97827.7|97782.7|97770.9|97712.9|547
1588302300000|2020-05-01 03:05:00|97800.7|97750.7|97895.5|97845.5|97930|97872.6|97797|97732.6|835
1588302600000|2020-05-01 03:10:00|97895.9|97845.9|97856.8|97806.8|97919.4|97858.5|97852.2|97792.5|921
1588302900000|2020-05-01 03:15:00|97857.4|97807.4|97867.3|97842.3|97899.7|97844.5|97847.8|97770.5|585
1588303200000|2020-05-01 03:20:00|97865.2|97840.2|97870.5|97845.5|97898|97853.6|97842.3|97785.2|441
1588303500000|2020-05-01 03:25:00|97873.7|97848.7|97881.1|97805.6|97898.5|97849.4|97860.2|97764.9|522
1588303800000|2020-05-01 03:30:00|97879.8|97807.1|97874.5|97824.5|97900.7|97826.9|97860.2|97776.5|455
1588304100000|2020-05-01 03:35:00|97874.1|97824.1|97849|97761.5|97885.8|97824.1|97840.2|97752.9|1212
1588304400000|2020-05-01 03:40:00|97850.3|97758.5|97863.7|97788.4|97872.3|97791.6|97823.9|97751.3|1012
1588304700000|2020-05-01 03:45:00|97864.5|97788.8|97841.3|97747.1|97875.8|97797.8|97832.4|97740.3|969
1588305000000|2020-05-01 03:50:00|97840|97749.9|97833.8|97759.9|97860|97772.5|97819.5|97734.6|508
1588305300000|2020-05-01 03:55:00|97835|97759.8|97855.8|97759.8|97868.1|97778.2|97816.1|97727.3|538
1588305600000|2020-05-01 04:00:00|97857.4|97760.4|97872.9|97802.9|97902|97834|97844.5|97752|2003
1588305900000|2020-05-01 04:05:00|97864.2|97814.2|97878|97796.9|97887.2|97825.7|97860.2|97780.6|2302
1588306200000|2020-05-01 04:10:00|97880.9|97794.8|97877.3|97793.2|97885.4|97820.4|97870.4|97778.9|1927
1588306500000|2020-05-01 04:15:00|97878.6|97801.8|97875.9|97798.2|97893.8|97823.1|97864.7|97766.6|1592
1588306800000|2020-05-01 04:20:00|97874.2|97796.5|97881.7|97794.3|97891|97819|97864.9|97776.3|1492
1588307100000|2020-05-01 04:25:00|97882|97795.3|97871.2|97789.7|97892.5|97814.2|97860.6|97769.3|1559
1588307400000|2020-05-01 04:30:00|97870.9|97790.1|97873.4|97789.5|97891.3|97812.4|97857.5|97767.4|1277
1588307700000|2020-05-01 04:35:00|97873.8|97788.2|97856.4|97806.4|97885.6|97821.6|97850.6|97774.6|1144
1588308000000|2020-05-01 04:40:00|97866.2|97796.1|97876.8|97800.3|97883.9|97821|97855|97776.8|1276
1588308300000|2020-05-01 04:45:00|97865.4|97815.4|97870.3|97800.1|97896.7|97821.4|97858|97770.7|1270
1588308600000|2020-05-01 04:50:00|97871.5|97790.5|97873.2|97795|97890.3|97821.1|97856.4|97763.1|1392
1588308900000|2020-05-01 04:55:00|97872.4|97795.3|97852.8|97775.5|97889.8|97821.8|97830.9|97755.3|1423
1588309200000|2020-05-01 05:00:00|97853.5|97777.5|97869.8|97783.4|97885.5|97807.6|97836.3|97772.1|1734
1588309500000|2020-05-01 05:05:00|97871.5|97783.8|97881.7|97798.4|97890.6|97821.6|97848.8|97779.1|1807
1588309800000|2020-05-01 05:10:00|97882.2|97795.9|97870.3|97790.8|97894.4|97816.6|97851.1|97785.7|1891
1588310100000|2020-05-01 05:15:00|97870.6|97791.4|97873.9|97787.1|97888.3|97812|97850.3|97774.7|1832
1588310400000|2020-05-01 05:20:00|97873.7|97787.9|97821.6|97743.5|97882.5|97803.8|97782.4|97738.8|1597
1588310700000|2020-05-01 05:25:00|97814|97741.8|97813.3|97723.4|97827.2|97751.7|97756.8|97696.7|1828
1588311000000|2020-05-01 05:30:00|97813.9|97722.7|97840.1|97733.6|97849.6|97785.4|97761.8|97698.5|1909
1588311300000|2020-05-01 05:35:00|97838.6|97736.1|97850.1|97756.4|97864.2|97763.6|97793.5|97712.2|1674
1588311600000|2020-05-01 05:40:00|97850.4|97754.4|97851|97759.1|97868.8|97775.2|97828.2|97735.3|1821
1588311900000|2020-05-01 05:45:00|97851.7|97758.8|97859.8|97770.6|97871.5|97785.5|97836.9|97741|1850
1588312200000|2020-05-01 05:50:00|97865.1|97777.6|97822.2|97729.7|97875.6|97787.8|97816.3|97722.8|1057
1588312500000|2020-05-01 05:55:00|97822.5|97731.7|97832.7|97760|97851.6|97773.6|97816.1|97723.9|926
1588312800000|2020-05-01 06:00:00|97822.2|97772.2|97749.8|97699.8|97827.4|97774.5|97734.7|97675.4|1445
1588313100000|2020-05-01 06:05:00|97750|97700|97789.6|97739.6|97809.8|97766.7|97732.4|97682.3|1326
1588313400000|2020-05-01 06:10:00|97789.2|97739.2|97839.8|97789.8|97846.7|97789.9|97771.1|97720.3|1505
1588313700000|2020-05-01 06:15:00|97839.4|97789.4|97822.6|97772.6|97860|97803.1|97806.4|97761.9|1229
1588314000000|2020-05-01 06:20:00|97822.7|97772.7|97834.7|97784.7|97869.5|97807.8|97808.8|97766.6|1189
1588314300000|2020-05-01 06:25:00|97834.6|97784.6|97839.3|97762.2|97867.6|97804.1|97805.5|97758.9|1019
1588314600000|2020-05-01 06:30:00|97842.8|97758.8|97806.8|97756.8|97853.6|97780.5|97770.3|97732.6|1654
1588314900000|2020-05-01 06:35:00|97806.9|97756.9|97774.1|97749.1|97808.2|97761|97756.9|97725.6|1039
1588315200000|2020-05-01 06:40:00|97774.3|97749.3|97785.5|97760.5|97804.4|97771.4|97748|97710.9|1236
1588315500000|2020-05-01 06:45:00|97786.4|97761.4|97819.7|97794.7|97827.5|97800.6|97786.4|97761.4|1584
1588315800000|2020-05-01 06:50:00|97819.2|97794.2|97818.9|97793.9|97866.7|97831.2|97804.4|97770.4|1060
1588316100000|2020-05-01 06:55:00|97819.2|97794.2|97805.5|97780.5|97824.6|97794.2|97779.9|97745.8|1318
1588316400000|2020-05-01 07:00:00|97803.8|97778.8|97739|97714|97812.7|97787.7|97698.8|97673.8|1611
1588316700000|2020-05-01 07:05:00|97738.7|97713.7|97716.9|97691.9|97754.2|97729.2|97715.3|97690.3|1170
1588317000000|2020-05-01 07:10:00|97716.1|97691.1|97778.7|97753.7|97784.8|97759.8|97704.3|97679.3|1346
1588317300000|2020-05-01 07:15:00|97778.9|97753.9|97835.7|97810.7|97838.4|97813.4|97756|97731|1357
1588317600000|2020-05-01 07:20:00|97835.8|97810.8|97787.1|97762.1|97847.3|97818.9|97764.6|97739.6|1413
1588317900000|2020-05-01 07:25:00|97787.8|97762.8|97881.6|97856.6|97886.2|97861.2|97775.8|97750.8|1408
1588318200000|2020-05-01 07:30:00|97883.4|97858.4|97993.6|97968.6|97996.1|97971.1|97860.1|97835.1|1564
1588318500000|2020-05-01 07:35:00|97991.2|97966.2|97970.7|97945.7|97996.7|97971.7|97932.5|97896.4|1575
1588318800000|2020-05-01 07:40:00|97969|97944|98001.1|97976.1|98026.8|98001.8|97941.2|97916.2|1488
1588319100000|2020-05-01 07:45:00|98002.5|97977.5|97949.6|97924.6|98013|97988|97937.1|97912.1|1378
1588319400000|2020-05-01 07:50:00|97951.2|97926.2|97964|97939|97979.3|97954.3|97943.3|97918.3|1285
1588319700000|2020-05-01 07:55:00|97964.3|97939.3|97892.2|97867.2|97971|97946|97875.7|97850.7|1506
1588320000000|2020-05-01 08:00:00|97894.1|97869.1|97947.8|97922.8|97958|97933|97871.7|97846.7|1537
1588320300000|2020-05-01 08:05:00|97947.4|97922.4|97963.8|97913.8|98020.6|97995.6|97940.4|97913.4|1385
1588320600000|2020-05-01 08:10:00|97961.9|97911.9|97958.1|97933.1|98008|97974.5|97929.8|97894.5|1542
1588320900000|2020-05-01 08:15:00|97958.9|97933.9|97971.7|97946.7|98062.1|98037.1|97958.9|97933.9|1454
1588321200000|2020-05-01 08:20:00|97971.1|97946.1|97843.7|97818.7|97985.9|97946.7|97794.9|97769|1674
1588321500000|2020-05-01 08:25:00|97844|97819|97938.9|97888.9|97958.2|97896.8|97821.8|97778.1|1531
1588321800000|2020-05-01 08:30:00|97938.3|97888.3|97888.2|97838.2|97938.3|97888.3|97865.3|97823|1358
1588322100000|2020-05-01 08:35:00|97885.2|97835.2|97870.6|97845.6|97890.1|97851.7|97839.1|97809.2|1528
1588322400000|2020-05-01 08:40:00|97869.4|97844.4|97865.9|97840.9|97977.8|97935.2|97852|97827|1564
1588322700000|2020-05-01 08:45:00|97865.6|97840.6|97882|97857|97894.4|97869.4|97833.3|97808.3|1339
1588323000000|2020-05-01 08:50:00|97881.2|97856.2|97831.1|97806.1|97885.4|97860.4|97812.3|97776.3|1394
1588323300000|2020-05-01 08:55:00|97831.2|97806.2|97853.4|97828.4|97887.3|97862.3|97811.8|97786.8|1596
1588323600000|2020-05-01 09:00:00|97853.7|97828.7|97879.2|97854.2|97909.6|97870.7|97850.4|97825.4|1363
1588323900000|2020-05-01 09:05:00|97881.6|97856.6|97889|97864|97895.3|97870.3|97865.4|97833.5|1160
1588324200000|2020-05-01 09:10:00|97889.1|97864.1|97853.6|97828.6|97915.7|97882.4|97849.1|97813.4|1156
1588324500000|2020-05-01 09:15:00|97854.3|97829.3|97826.5|97801.5|97907.9|97871.8|97819.1|97794.1|1450
1588324800000|2020-05-01 09:20:00|97826.1|97801.1|97843.6|97818.6|97876.5|97844.8|97823.3|97798.3|1333
1588325100000|2020-05-01 09:25:00|97843|97818|97796.3|97771.3|97859|97834|97785.8|97760.8|1456
1588325400000|2020-05-01 09:30:00|97796.2|97771.2|97824.2|97799.2|97848.4|97823.4|97794.7|97759.9|1491
1588325700000|2020-05-01 09:35:00|97825.9|97800.9|97856.1|97831.1|97869.5|97841|97819.4|97794.4|1416
1588326000000|2020-05-01 09:40:00|97855.5|97830.5|97836.6|97811.6|97865.1|97840.1|97806.6|97781.6|1521
1588326300000|2020-05-01 09:45:00|97837|97812|97879.9|97854.9|97882.4|97857.4|97819.4|97790.2|1412
1588326600000|2020-05-01 09:50:00|97879.3|97854.3|97852.3|97827.3|97888|97863|97848.9|97823.9|1361
1588326900000|2020-05-01 09:55:00|97852.4|97827.4|97877.4|97852.4|97881.6|97856.6|97833.1|97808.1|1352
1588327200000|2020-05-01 10:00:00|97877.3|97852.3|97819.3|97794.3|97878.1|97853.1|97784.2|97749.1|1303
1588327500000|2020-05-01 10:05:00|97818.7|97793.7|97802.1|97777.1|97852.6|97827.6|97792.6|97767.6|1182
1588327800000|2020-05-01 10:10:00|97801.6|97776.6|97813.4|97788.4|97820.8|97791.9|97790.9|97764.2|1089
1588328100000|2020-05-01 10:15:00|97813.5|97788.5|97796|97771|97827.2|97802.2|97782.9|97752|1116
1588328400000|2020-05-01 10:20:00|97795.2|97770.2|97783.2|97758.2|97806.2|97781.2|97758.2|97733.2|1019
1588328700000|2020-05-01 10:25:00|97782.9|97757.9|97794.9|97769.9|97801.7|97776.7|97770.8|97745.8|1121
1588329000000|2020-05-01 10:30:00|97791.6|97766.6|97781|97756|97809|97772.6|97768.9|97743.9|1247
1588329300000|2020-05-01 10:35:00|97781.1|97756.1|97839.9|97814.9|97853.9|97828.9|97780.6|97755.6|1049
1588329600000|2020-05-01 10:40:00|97839.8|97814.8|97873.2|97848.2|97896.5|97871.5|97824.2|97799.2|1008
1588329900000|2020-05-01 10:45:00|97873.5|97848.5|97861.2|97836.2|97888.3|97863.3|97845.3|97820.3|1168
1588330200000|2020-05-01 10:50:00|97861.4|97836.4|97847.2|97822.2|97872|97847|97819.3|97785.2|1218
1588330500000|2020-05-01 10:55:00|97848.2|97823.2|97811.6|97786.6|97868.9|97843.9|97791.4|97766.4|1143
1588330800000|2020-05-01 11:00:00|97810.9|97785.9|97892.6|97867.6|97894.1|97869.1|97808.2|97783.2|902
1588331100000|2020-05-01 11:05:00|97892.2|97867.2|97861.8|97836.8|97915.1|97890.1|97853.6|97828.6|955
1588331400000|2020-05-01 11:10:00|97861.6|97836.6|97907.8|97882.8|97926|97901|97855.9|97830.9|1065
1588331700000|2020-05-01 11:15:00|97907.7|97882.7|97892.4|97867.4|97917.7|97892.7|97838.2|97813.2|1145
1588332000000|2020-05-01 11:20:00|97892.7|97867.7|97882.3|97857.3|97892.7|97867.7|97831.4|97806.4|1128
1588332300000|2020-05-01 11:25:00|97881.9|97856.9|97906|97881|97939.6|97914.6|97881|97856|1210
1588332600000|2020-05-01 11:30:00|97906.2|97881.2|97955.2|97930.2|97956.6|97931.6|97897.3|97872.3|1226
1588332900000|2020-05-01 11:35:00|97955.4|97930.4|97944.9|97919.9|97972.2|97947.2|97923.7|97898.7|1020
1588333200000|2020-05-01 11:40:00|97942.4|97917.4|97922.4|97897.4|97947.3|97922.3|97919.1|97894.1|1075
1588333500000|2020-05-01 11:45:00|97922.2|97897.2|97924.5|97899.5|97935.2|97910.2|97900.4|97875.4|1114
1588333800000|2020-05-01 11:50:00|97924.9|97899.9|97905.4|97880.4|97939.1|97914.1|97903.1|97878.1|1218
1588334100000|2020-05-01 11:55:00|97905.5|97880.5|97919.4|97894.4|97941.8|97916.8|97901.2|97876.2|1092
1588334400000|2020-05-01 12:00:00|97918.4|97893.4|97923|97898|97925.4|97900.4|97897.8|97872.8|1504
1588334700000|2020-05-01 12:05:00|97923.6|97898.6|97925.9|97900.9|97935.9|97910.9|97890.4|97865.4|1589
1588335000000|2020-05-01 12:10:00|97925.7|97900.7|97956.5|97931.5|97967.6|97942.6|97900.8|97875.8|1339
1588335300000|2020-05-01 12:15:00|97955.2|97930.2|97941.9|97916.9|98005.1|97980.1|97938.1|97913.1|1604
1588335600000|2020-05-01 12:20:00|97942.3|97917.3|97919|97894|97943.8|97918.8|97894.4|97869.4|1546
1588335900000|2020-05-01 12:25:00|97918.5|97893.5|97913.3|97888.3|97926.7|97901.7|97868.5|97843.5|1412
1588336200000|2020-05-01 12:30:00|97913|97888|97920.4|97895.4|97948.6|97923.6|97908.5|97883.5|1191
1588336500000|2020-05-01 12:35:00|97920.5|97895.5|97931.2|97906.2|97935.7|97910.7|97898.5|97873.5|1332
1588336800000|2020-05-01 12:40:00|97931.1|97906.1|97948.7|97923.7|97964.8|97939.8|97912|97887|1179
1588337100000|2020-05-01 12:45:00|97948.3|97923.3|97939.1|97914.1|97951.1|97926.1|97905.7|97874.3|1265
1588337400000|2020-05-01 12:50:00|97938.4|97913.4|97963.5|97938.5|97964.5|97939.5|97924.1|97899.1|1141
1588337700000|2020-05-01 12:55:00|97963.4|97938.4|98001.5|97976.5|98026.7|98001.7|97959|97934|1300
1588338000000|2020-05-01 13:00:00|98000.6|97975.6|98020.2|97995.2|98063.1|98029.2|97999.4|97974.4|1541
1588338300000|2020-05-01 13:05:00|98021.2|97996.2|98022.7|97997.7|98044.2|98018.3|97997.7|97972.7|1758
1588338600000|2020-05-01 13:10:00|98022.9|97997.9|97994.5|97969.5|98036.5|98011.5|97994|97958.1|1561
1588338900000|2020-05-01 13:15:00|97994.7|97969.7|98031.6|98006.6|98034.8|98009.8|97965.8|97940.8|1644
1588339200000|2020-05-01 13:20:00|98031.4|98006.4|98061.1|98036.1|98063.4|98038.4|97989.7|97964.7|1444
1588339500000|2020-05-01 13:25:00|98061.5|98036.5|98034.9|98009.9|98080.9|98055.9|98017.3|97992.3|1482
1588339800000|2020-05-01 13:30:00|98032|98007|98010.5|97985.5|98082.5|98057.5|98002.3|97977.3|1708
1588340100000|2020-05-01 13:35:00|98010.2|97985.2|98028.7|98003.7|98040|98015|98003.1|97978.1|1407
1588340400000|2020-05-01 13:40:00|98028.5|98003.5|98049.5|97999.5|98068|98036.2|98021.3|97996.3|1282
1588340700000|2020-05-01 13:45:00|98048|97998|98031.3|98006.3|98048.8|98023.4|98017|97991.1|1374
1588341000000|2020-05-01 13:50:00|98030.3|98005.3|98078.1|98053.1|98096.5|98071.5|98008.8|97983.8|1393
1588341300000|2020-05-01 13:55:00|98077.9|98052.9|98102.9|98030.9|98105.9|98069.1|98028.5|98003.5|1421
1588341600000|2020-05-01 14:00:00|98093.4|98043.4|97988.9|97963.9|98126|98096|97986.1|97961.1|1712
1588341900000|2020-05-01 14:05:00|97989|97964|98034.6|98009.6|98039.4|98014.4|97965.3|97940.3|1683
1588342200000|2020-05-01 14:10:00|98034.9|98009.9|98020.6|97995.6|98058.7|98033.7|98006.7|97981.7|1804
1588342500000|2020-05-01 14:15:00|98021.6|97996.6|97996|97971|98028.7|98003.7|97968.3|97943.3|1683
1588342800000|2020-05-01 14:20:00|97995.5|97970.5|98072.8|98047.8|98076.7|98051.7|97994.8|97969.8|1743
1588343100000|2020-05-01 14:25:00|98074|98049|97985.9|97960.9|98081.9|98056.9|97964.7|97935.8|1703
1588343400000|2020-05-01 14:30:00|97998.7|97948.7|97979.5|97954.5|98016|97978.6|97929.1|97904.1|1747
1588343700000|2020-05-01 14:35:00|97979.4|97954.4|97802|97752|97980.7|97955.7|97764.7|97726.7|2026
1588344000000|2020-05-01 14:40:00|97802.2|97752.2|97862.4|97812.4|97872.5|97832.6|97775.5|97747.3|1830
1588344300000|2020-05-01 14:45:00|97861.8|97811.8|97885.3|97835.3|97889.8|97849.5|97804|97765.1|1952
1588344600000|2020-05-01 14:50:00|97883.5|97833.5|97919.3|97894.3|97945.5|97917.5|97864.3|97820.9|1921
1588344900000|2020-05-01 14:55:00|97918.9|97893.9|97972.7|97947.7|97982.3|97957.3|97878.5|97853.5|1951
1588345200000|2020-05-01 15:00:00|97969.3|97944.3|98104.4|98079.4|98104.8|98079.4|97953.7|97928.7|1976
1588345500000|2020-05-01 15:05:00|98106.5|98081.5|98120.5|98095.5|98131|98106|98056.3|98023.6|1704
1588345800000|2020-05-01 15:10:00|98120.8|98095.8|98163.6|98113.6|98186.5|98161.5|98100.6|98070.4|1640
1588346100000|2020-05-01 15:15:00|98163.4|98113.4|98245.2|98220.2|98252.7|98227.7|98142.6|98112.6|1725
1588346400000|2020-05-01 15:20:00|98243.7|98218.7|98217.7|98192.7|98282.4|98257.4|98185.6|98160.6|1551
1588346700000|2020-05-01 15:25:00|98218.7|98193.7|98136.2|98086.2|98238.6|98213.6|98105.6|98066.2|1643
1588347000000|2020-05-01 15:30:00|98136.4|98086.4|98222.7|98197.7|98229.8|98201.8|98127.1|98074.1|1463
1588347300000|2020-05-01 15:35:00|98221.5|98196.5|98257.2|98232.2|98282.6|98244.9|98162.9|98125.8|1584
1588347600000|2020-05-01 15:40:00|98257.3|98232.3|98249.7|98199.7|98298.2|98273.2|98222.8|98172|1242
1588347900000|2020-05-01 15:45:00|98251.1|98201.1|98278.9|98253.9|98301.5|98257.5|98240.5|98198.9|1312
1588348200000|2020-05-01 15:50:00|98279.2|98254.2|98333.8|98308.8|98340.1|98315.1|98264.2|98239.2|1304
1588348500000|2020-05-01 15:55:00|98334.4|98309.4|98372.7|98347.7|98388.8|98362.2|98308.5|98276.4|1363
1588348800000|2020-05-01 16:00:00|98372.8|98347.8|98386.8|98361.8|98423.8|98383.2|98357.7|98320.5|1337
1588349100000|2020-05-01 16:05:00|98387.1|98362.1|98423.8|98373.8|98436.4|98400.8|98374.1|98336.3|1101
1588349400000|2020-05-01 16:10:00|98424.5|98374.5|98373.3|98323.3|98430.2|98405|98362.3|98309.4|1206
1588349700000|2020-05-01 16:15:00|98373.2|98323.2|98411.2|98361.2|98412.1|98367.4|98351.1|98318.3|1130
1588350000000|2020-05-01 16:20:00|98410.8|98360.8|98422.3|98372.3|98436.9|98393.9|98379.3|98344.6|1218
1588350300000|2020-05-01 16:25:00|98419.4|98369.4|98413.8|98363.8|98420|98378.4|98395.2|98348.6|982
1588350600000|2020-05-01 16:30:00|98414.5|98364.5|98462.5|98412.5|98477.5|98416.6|98403.3|98353.3|1445
1588350900000|2020-05-01 16:35:00|98463.3|98413.3|98453.7|98403.7|98478.5|98433.4|98426.6|98397|1152
1588351200000|2020-05-01 16:40:00|98454.4|98404.4|98474.4|98449.4|98481.4|98449.4|98427.6|98394.6|947
1588351500000|2020-05-01 16:45:00|98474.3|98449.3|98493.1|98468.1|98512.8|98478.2|98473.9|98444.2|1029
1588351800000|2020-05-01 16:50:00|98491.7|98466.7|98461.1|98436.1|98492.5|98467.5|98453.7|98428.7|1017
1588352100000|2020-05-01 16:55:00|98461.3|98436.3|98463.7|98413.7|98481.8|98446.9|98440.4|98413|1244
1588352400000|2020-05-01 17:00:00|98463.4|98413.4|98422.7|98372.7|98468.6|98420.1|98418.8|98359.5|1113
1588352700000|2020-05-01 17:05:00|98422.3|98372.3|98448.6|98398.6|98450.4|98400.4|98421.3|98371.3|774
1588353000000|2020-05-01 17:10:00|98448|98398|98415|98365|98462.4|98401.3|98391.2|98350.5|944
1588353300000|2020-05-01 17:15:00|98415.3|98365.3|98421.7|98371.7|98425|98372.6|98397.7|98345.8|897
1588353600000|2020-05-01 17:20:00|98421.4|98371.4|98411.3|98361.3|98427|98377|98398.3|98340|865
1588353900000|2020-05-01 17:25:00|98411.2|98361.2|98457.3|98407.3|98464.5|98414.5|98408.8|98347.6|902
1588354200000|2020-05-01 17:30:00|98457.6|98407.6|98456.2|98431.2|98470.8|98437|98436.3|98397.8|893
1588354500000|2020-05-01 17:35:00|98458|98433|98505.8|98480.8|98523|98483.9|98447.6|98422.6|1228
1588354800000|2020-05-01 17:40:00|98505.7|98480.7|98498|98473|98512.9|98484.7|98489.2|98458.5|949
1588355100000|2020-05-01 17:45:00|98497.8|98472.8|98495.6|98470.6|98512.3|98487.3|98494.6|98469.6|976
1588355400000|2020-05-01 17:50:00|98506.7|98456.7|98469.6|98444.6|98509.4|98470|98469.1|98444.1|887
1588355700000|2020-05-01 17:55:00|98469.7|98444.7|98491.3|98466.3|98501.4|98476.1|98467.3|98440.5|985
1588356000000|2020-05-01 18:00:00|98491.6|98466.6|98505.1|98480.1|98507.4|98482.4|98490.3|98465.3|1033
1588356300000|2020-05-01 18:05:00|98505|98480|98531.5|98506.5|98534.5|98509.5|98494.9|98463|869
1588356600000|2020-05-01 18:10:00|98531.6|98506.6|98523.4|98498.4|98551|98513.8|98514.4|98477.6|755
1588356900000|2020-05-01 18:15:00|98523.9|98498.9|98537.1|98512.1|98559.3|98516.5|98522|98485.9|780
1588357200000|2020-05-01 18:20:00|98548.6|98498.6|98537.2|98512.2|98556.7|98517.8|98528.6|98489.4|789
1588357500000|2020-05-01 18:25:00|98537|98512|98515.3|98490.3|98540.5|98512|98509.2|98468.9|838
1588357800000|2020-05-01 18:30:00|98516.1|98491.1|98528.2|98503.2|98539.8|98508.3|98514.6|98478.1|769
1588358100000|2020-05-01 18:35:00|98528.3|98503.3|98548.6|98498.6|98550.2|98513.1|98511.9|98479.3|797
1588358400000|2020-05-01 18:40:00|98549.2|98499.2|98580.3|98530.3|98584.3|98548.2|98527.9|98493.4|853
1588358700000|2020-05-01 18:45:00|98580|98530|98570.6|98545.6|98581.7|98556.7|98544.5|98501.9|892
1588359000000|2020-05-01 18:50:00|98571|98546|98581.3|98531.3|98588.1|98550.8|98561.6|98519.6|845
1588359300000|2020-05-01 18:55:00|98582|98532|98573.7|98548.7|98586.5|98555.5|98562.5|98528.3|1024
1588359600000|2020-05-01 19:00:00|98575|98550|98585.5|98560.5|98623.4|98583.5|98575|98546.7|836
1588359900000|2020-05-01 19:05:00|98585.1|98560.1|98597.6|98572.6|98600.5|98575.5|98581.3|98547.1|624
1588360200000|2020-05-01 19:10:00|98597.4|98572.4|98557.1|98507.1|98606.9|98576.5|98547.5|98506.3|617
1588360500000|2020-05-01 19:15:00|98557.8|98507.8|98571.8|98499.8|98581|98516|98548.4|98490.9|805
1588360800000|2020-05-01 19:20:00|98578.5|98496.8|98544|98494|98584.3|98516.9|98544|98484.2|838
1588361100000|2020-05-01 19:25:00|98543.7|98493.7|98545.4|98495.4|98561.9|98505.2|98533.8|98482.1|1132
1588361400000|2020-05-01 19:30:00|98546.1|98496.1|98502.9|98477.9|98576.7|98507.8|98502.9|98465.7|1276
1588361700000|2020-05-01 19:35:00|98503|98478|98499.5|98429.3|98520|98482.5|98487.4|98425.6|1204
1588362000000|2020-05-01 19:40:00|98489.3|98439.3|98477.6|98427.6|98504.1|98446.2|98462.7|98410.1|847
1588362300000|2020-05-01 19:45:00|98477.1|98427.1|98525.6|98475.6|98545.6|98502.9|98460.3|98403.4|1344
1588362600000|2020-05-01 19:50:00|98525.4|98475.4|98573|98478.7|98592.9|98555.6|98518.6|98469.7|1376
1588362900000|2020-05-01 19:55:00|98574.9|98478.4|98552.1|98467.9|98586.4|98488.9|98532.8|98464.3|1397
1588363200000|2020-05-01 20:00:00|98551.6|98467.1|98566.1|98439.1|98598.9|98481.9|98529.5|98432.7|925
1588363500000|2020-05-01 20:05:00|98556|98429|98507.2|98380.2|98561.2|98446.4|98500|98373|1057
1588363800000|2020-05-01 20:10:00|98507.7|98380.7|98549.1|98422.1|98564.7|98437.7|98504.3|98377.3|1290
1588364100000|2020-05-01 20:15:00|98549.3|98422.3|98509.3|98382.3|98549.3|98451.3|98454.5|98350.6|827
1588364400000|2020-05-01 20:20:00|98508.2|98381.2|98533.9|98406.9|98565.6|98452.5|98482.7|98355.7|847
1588364700000|2020-05-01 20:25:00|98536.8|98409.8|98544.3|98417.3|98563.9|98436.9|98508.4|98381.4|648
1588365000000|2020-05-01 20:30:00|98540.8|98421.5|98552.4|98425.4|98555.4|98435.1|98521.3|98406.3|466
1588365300000|2020-05-01 20:35:00|98540.9|98413.9|98549.1|98422.1|98597.3|98470.3|98531.1|98404.1|737
1588365600000|2020-05-01 20:40:00|98546.7|98419.7|98516|98389|98553.6|98426.6|98505.4|98378.4|608
1588365900000|2020-05-01 20:45:00|98527.7|98400.7|98498.1|98371.1|98530.3|98403.3|98480.1|98353.1|1430
1588366200000|2020-05-01 20:50:00|98506.6|98379.6|98547.3|98420.3|98555.6|98428.6|98494.9|98367.9|922
1588366500000|2020-05-01 20:55:00|98547.4|98420.4|98552.3|98425.3|98633.2|98506.2|98513.1|98386.1|246
1588536000000|2020-05-03 20:00:00|98631.7|98479.7|98631.7|98479.7|98631.7|98479.7|98631.7|98479.7|1
1588537800000|2020-05-03 20:30:00|98560.5|98408.5|98564.4|98412.4|98587.5|98435.5|98550.8|98398.8|25
1588538100000|2020-05-03 20:35:00|98564.3|98412.3|98564.4|98412.4|98564.4|98412.4|98564.1|98412.1|3
1588539300000|2020-05-03 20:55:00|98610.9|98458.9|98610.9|98458.9|98610.9|98458.9|98610.2|98458.2|7
1588539600000|2020-05-03 21:00:00|98630.5|98478.5|98564.8|98412.8|98630.5|98478.5|98564.8|98412.8|19
1588539900000|2020-05-03 21:05:00|98535.2|98383.2|98552.1|98400.1|98594.8|98442.8|98509.7|98357.7|134
1588540200000|2020-05-03 21:10:00|98557.3|98405.3|98598.5|98446.5|98603.8|98451.8|98519.7|98367.7|116
1588540500000|2020-05-03 21:15:00|98601.5|98449.5|98596.7|98444.7|98601.7|98449.7|98571.6|98419.6|23
1588540800000|2020-05-03 21:20:00|98595.9|98443.9|98603|98451|98603.5|98451.5|98590.7|98438.7|41
1588541100000|2020-05-03 21:25:00|98601|98449|98601.4|98449.4|98603|98451|98597.7|98445.7|23
1588541400000|2020-05-03 21:30:00|98601.2|98449.2|98602.9|98450.9|98603|98451|98597.8|98445.8|45
1588541700000|2020-05-03 21:35:00|98602.4|98450.4|98593.3|98441.3|98603|98451|98552.9|98400.9|60
1588542000000|2020-05-03 21:40:00|98555.8|98403.8|98566.1|98414.1|98602.6|98450.6|98552.9|98400.9|68
1588542300000|2020-05-03 21:45:00|98579.2|98427.2|98600.1|98448.1|98602.9|98450.9|98553.9|98401.9|53
1588542600000|2020-05-03 21:50:00|98598.2|98446.2|98600.7|98448.7|98603|98451|98559.3|98407.3|63
1588542900000|2020-05-03 21:55:00|98599.5|98447.5|98616.5|98464.5|98637.3|98485.3|98557.8|98405.8|63
1588543200000|2020-05-03 22:00:00|98561.9|98409.9|98549.2|98397.2|98587.3|98435.3|98505.5|98353.5|739
1588543500000|2020-05-03 22:05:00|98552.5|98400.5|98550.8|98398.8|98565.2|98413.2|98522.4|98370.4|630
1588543800000|2020-05-03 22:10:00|98533.4|98381.4|98539.1|98412.1|98571.5|98444.5|98514.9|98371.4|1491
1588544100000|2020-05-03 22:15:00|98536.5|98409.5|98541.1|98414.1|98572.1|98445.1|98528.6|98401.6|1839
1588544400000|2020-05-03 22:20:00|98542|98415|98521.4|98394.4|98605.6|98478.6|98510.1|98383.1|1475
1588544700000|2020-05-03 22:25:00|98521.2|98394.2|98542.5|98415.5|98565.1|98438.1|98502.5|98375.5|1078
1588545000000|2020-05-03 22:30:00|98542.6|98415.6|98784.6|98657.6|98836.6|98709.6|98536|98409|964
1588545300000|2020-05-03 22:35:00|98783.6|98656.6|98851.2|98724.2|98856.9|98729.9|98776.2|98649.2|995
1588545600000|2020-05-03 22:40:00|98851.1|98724.1|98857.5|98730.5|98879.4|98773.8|98829.1|98702.1|1126
1588545900000|2020-05-03 22:45:00|98863.5|98736.5|98904.7|98777.7|98931.6|98804.6|98857.3|98731.5|1062
1588546200000|2020-05-03 22:50:00|98904.3|98777.3|98931.4|98804.4|98948.5|98821.5|98892|98771.6|882
1588546500000|2020-05-03 22:55:00|98929.7|98802.7|98921.9|98794.9|98982.2|98917|98909.3|98784.3|1143
1588546800000|2020-05-03 23:00:00|98909|98807|98897.4|98773.1|98943|98816|98872.6|98764.9|873
1588547100000|2020-05-03 23:05:00|98898.2|98771.6|98893|98776.1|98921.3|98794.3|98880.1|98753.1|772
1588547400000|2020-05-03 23:10:00|98896.1|98771.2|98911.5|98784.5|98929.6|98808.8|98889.7|98770.7|634
1588547700000|2020-05-03 23:15:00|98911.3|98784.3|98945.1|98873.6|98964.1|98884.6|98904.2|98784.3|727
1588548000000|2020-05-03 23:20:00|98947|98871.6|98945.4|98851.6|98979.6|98899.5|98919.5|98835.3|688
1588548300000|2020-05-03 23:25:00|98944.1|98852.8|98937.3|98818.9|98968.5|98861.1|98917.2|98813.5|816
1588548600000|2020-05-03 23:30:00|98942|98817.4|98943.5|98819|98952.7|98840.5|98915.4|98810.8|814
1588548900000|2020-05-03 23:35:00|98942.4|98819.1|99269.1|99142.1|99587.8|99460.8|98933.5|98815.4|1339
1588549200000|2020-05-03 23:40:00|99268.3|99141.3|99274|99147|99347.7|99220.7|99207.3|99080.3|846
1588549500000|2020-05-03 23:45:00|99275.4|99148.4|99292.4|99165.4|99305.6|99178.6|99263.6|99136.6|731
1588549800000|2020-05-03 23:50:00|99295.3|99168.3|99210.8|99083.8|99313.9|99186.9|99189|99064.2|1012
1588550100000|2020-05-03 23:55:00|99211|99084|99209.6|99082.6|99221|99094|99194.6|99074.9|715
1588550400000|2020-05-04 00:00:00|99209.3|99082.3|99249.2|99131.3|99259.7|99142.3|99199.2|99080.3|1203
1588550700000|2020-05-04 00:05:00|99250.1|99133.2|99273.3|99165.7|99285.8|99170.3|99240.9|99131.8|1114
1588551000000|2020-05-04 00:10:00|99273.6|99165.8|99271.3|99167.5|99292.6|99187.7|99261.6|99159.5|851
1588551300000|2020-05-04 00:15:00|99270.8|99168.1|99279.5|99164.9|99289|99175.8|99253|99154.4|958
1588551600000|2020-05-04 00:20:00|99279.1|99164.6|99279.1|99170.1|99309.6|99186.3|99275.1|99161|1145
1588551900000|2020-05-04 00:25:00|99278.7|99169.9|99273.4|99167.2|99284.4|99174.2|99246.7|99155|876
1588552200000|2020-05-04 00:30:00|99274.1|99167|99250.9|99146.6|99284.2|99178.2|99130.2|99020|1207
1588552500000|2020-05-04 00:35:00|99249.4|99146.9|99207.1|99080.1|99256|99161.3|99151.2|99035.8|1452
1588552800000|2020-05-04 00:40:00|99208.4|99081.4|99248.5|99121.5|99248.5|99121.5|99106.4|98989.4|1267
1588553100000|2020-05-04 00:45:00|99246.3|99119.3|99269.6|99165.4|99303.5|99198.9|99136.6|99023.8|1437
1588553400000|2020-05-04 00:50:00|99269.5|99166.5|99272.5|99152.7|99325.7|99233.1|99177.4|99081.6|1350
1588553700000|2020-05-04 00:55:00|99274|99147|99207.3|99081.2|99322.9|99195.9|99154.8|99048.4|1334
1588554000000|2020-05-04 01:00:00|99206.3|99080.3|99109|98984.6|99273.9|99146.9|99108.3|98984.6|1457
1588554300000|2020-05-04 01:05:00|99109.6|98984.8|99127.2|99020.2|99139.2|99022.5|99064|98943.5|1422
1588554600000|2020-05-04 01:10:00|99129.5|99020.9|99158.7|99046.5|99167.8|99062.7|99123.6|99012.3|1266
1588554900000|2020-05-04 01:15:00|99159.2|99046.2|99138|99026.8|99170|99056.5|99122.1|99011.7|1575
1588555200000|2020-05-04 01:20:00|99143.4|99022.7|99221.8|99096.5|99227.3|99100.7|99105|98998.9|1612
1588555500000|2020-05-04 01:25:00|99222|99096.7|99188.6|99068.8|99224.3|99097.7|99117.5|99012.7|1838
1588555800000|2020-05-04 01:30:00|99188.1|99068.3|99188.7|99063.5|99217.3|99093.7|99178.3|99060.8|1441
1588556100000|2020-05-04 01:35:00|99188.6|99063.4|99148.5|99031.1|99196.2|99076.9|99106.9|99005.1|1980
1588556400000|2020-05-04 01:40:00|99148.8|99032.3|99127.2|99025.1|99239.4|99123.1|99107.7|98999.6|1835
1588556700000|2020-05-04 01:45:00|99128.2|99020.3|99125.8|99021.3|99164.5|99042.2|99104.6|99005.7|1943
1588557000000|2020-05-04 01:50:00|99124.9|99019.4|99137|99021.3|99140|99033.4|99107.6|99007.7|1746
1588557300000|2020-05-04 01:55:00|99140.7|99017.9|99152.8|99043.3|99161.6|99053.1|99122.2|99014.7|1794
1588557600000|2020-05-04 02:00:00|99154|99041.5|99147.6|99041.7|99184.3|99087.7|99135.5|99033|1728
1588557900000|2020-05-04 02:05:00|99154.8|99046.7|99145.2|99044.4|99167.2|99063|99134.7|99033.9|1881
1588558200000|2020-05-04 02:10:00|99145.5|99043.4|99134.6|99032.5|99151.6|99051.2|99108.6|99015|2032
1588558500000|2020-05-04 02:15:00|99135.4|99032.3|99134.9|99034.9|99157.3|99052.5|99117.3|99019.6|1998
1588558800000|2020-05-04 02:20:00|99127.1|99030.7|99178.1|99083.3|99193.7|99092.4|99122.7|99025.8|1941
1588559100000|2020-05-04 02:25:00|99179.3|99081.8|99162.7|99048|99189.1|99091.3|99146.5|99039.7|1852
1588559400000|2020-05-04 02:30:00|99158.6|99051.4|99167.2|99070.2|99178.3|99075.8|99137.8|99040.5|1848
1588559700000|2020-05-04 02:35:00|99164.1|99067.3|99162.5|99047.2|99173.1|99073|99145.7|99039.6|1648
1588560000000|2020-05-04 02:40:00|99161.8|99048.3|99136.3|99050.5|99170.2|99059|99124.1|99027.6|1445
1588560300000|2020-05-04 02:45:00|99137.5|99050.4|99158.9|99108.9|99184.3|99111.2|99133.6|99045.7|996
1588560600000|2020-05-04 02:50:00|99158.7|99108.7|99160.8|99110.8|99190.1|99119.5|99151.8|99081.9|767
1588560900000|2020-05-04 02:55:00|99171.7|99098.5|99201.7|99118.9|99206|99141.4|99153.1|99086.2|997
1588561200000|2020-05-04 03:00:00|99197.9|99124.3|99169.4|99119.4|99199.5|99146|99161|99105.3|760
1588561500000|2020-05-04 03:05:00|99182.7|99107.2|99141.6|99066.9|99199.8|99132.5|99132.1|99039.2|1129
1588561800000|2020-05-04 03:10:00|99147.7|99063.7|99143.3|99061.4|99150|99080.2|99106.1|99033.6|894
1588562100000|2020-05-04 03:15:00|99144.4|99060.8|99127.3|99102.3|99154.1|99106.5|99109.7|99060.8|942
1588562400000|2020-05-04 03:20:00|99126.7|99101.7|99127.5|99077.5|99152.4|99106.5|99112.2|99050|813
1588562700000|2020-05-04 03:25:00|99128.2|99078.2|99148.8|99098.8|99159.3|99114.4|99115.1|99044.3|682
1588563000000|2020-05-04 03:30:00|99149.4|99099.4|99160.9|99088.9|99172.6|99113|99131.8|99070|900
1588563300000|2020-05-04 03:35:00|99161.8|99089.8|99165.4|99082.2|99180.3|99107.5|99148.5|99064.8|987
1588563600000|2020-05-04 03:40:00|99166.3|99079.7|99165.6|99082.3|99178.9|99108.6|99146.5|99069.1|771
1588563900000|2020-05-04 03:45:00|99166|99082.7|99162.2|99091.2|99178.4|99111.1|99147.1|99067.7|747
1588564200000|2020-05-04 03:50:00|99163.2|99092.2|99152.2|99102.2|99174.5|99110|99147.6|99071.1|744
1588564500000|2020-05-04 03:55:00|99149.2|99099.2|99157.3|99084.5|99171.9|99106.4|99109.1|99052.4|1141
1588564800000|2020-05-04 04:00:00|99159.1|99083.2|99126|99076|99169.6|99105.6|99101.6|99050.4|921
1588565100000|2020-05-04 04:05:00|99127.3|99077.3|99145.5|99095.5|99149|99105|99112.9|99055.2|924
1588565400000|2020-05-04 04:10:00|99143.5|99093.5|99152|99102|99165.5|99110.1|99125.4|99068.7|999
1588565700000|2020-05-04 04:15:00|99150.4|99100.4|99153.4|99082.7|99167.5|99117.1|99131.1|99074.1|874
1588566000000|2020-05-04 04:20:00|99156.4|99080.3|99154.7|99104.7|99175.6|99106.3|99131.3|99074.5|898
1588566300000|2020-05-04 04:25:00|99155.1|99105.1|99171.2|99083.5|99179.2|99109.4|99152.1|99075.3|862
1588566600000|2020-05-04 04:30:00|99169.5|99085.1|99191.3|99101.3|99211.5|99129.3|99157.5|99079.1|930
1588566900000|2020-05-04 04:35:00|99190.2|99101.4|99197|99103.2|99206|99128.2|99171.4|99084.5|721
1588567200000|2020-05-04 04:40:00|99193|99106.8|99192|99105.2|99213.3|99131.4|99181.4|99094.7|636
1588567500000|2020-05-04 04:45:00|99192.9|99103.2|99191.6|99104.7|99203.8|99122.4|99169.1|99090.2|737
1588567800000|2020-05-04 04:50:00|99188.6|99101.8|99176.2|99087.1|99192.3|99106.4|99167.7|99076.7|1068
1588568100000|2020-05-04 04:55:00|99173.8|99089.6|99182|99097.8|99200|99113.5|99168.1|99074.1|1068
1588568400000|2020-05-04 05:00:00|99181.6|99096.9|99185.1|99095.1|99190.8|99120.9|99145.6|99079.5|1267
1588568700000|2020-05-04 05:05:00|99183.8|99095.2|99156.4|99106.4|99189.4|99122.6|99156.1|99085.5|681
1588569000000|2020-05-04 05:10:00|99170.8|99094.1|99157.8|99087.8|99173.3|99106.1|99112.7|99063.3|684
1588569300000|2020-05-04 05:15:00|99146.6|99096.6|99140.9|99090.9|99158.9|99101.9|99124.8|99075.1|889
1588569600000|2020-05-04 05:20:00|99140.5|99090.5|99168.3|99091.1|99170.9|99108.3|99134.8|99079.1|587
1588569900000|2020-05-04 05:25:00|99163.5|99093|99177.3|99103.2|99184.4|99127|99152.6|99088.8|866
1588570200000|2020-05-04 05:30:00|99179.3|99100.9|99213.2|99138.3|99217.5|99149.9|99171.4|99096.8|1405
1588570500000|2020-05-04 05:35:00|99212.4|99138.1|99182.9|99106.5|99215.9|99150.1|99175.8|99092.2|1333
1588570800000|2020-05-04 05:40:00|99183.7|99106.2|99240.3|99152|99274.3|99180.1|99173.4|99097.6|1624
1588571100000|2020-05-04 05:45:00|99236.8|99149.9|99229.1|99152.7|99250.5|99163.6|99206.7|99121.9|1507
1588571400000|2020-05-04 05:50:00|99227.5|99153.3|99259.9|99179.5|99289.1|99200.7|99212.9|99143.1|1020
1588571700000|2020-05-04 05:55:00|99263|99174.4|99259.1|99172.7|99269.9|99201.9|99239.5|99165.8|902
1588572000000|2020-05-04 06:00:00|99252.7|99180.9|99316.2|99266.2|99410.1|99333.7|99226|99168.7|1760
1588572300000|2020-05-04 06:05:00|99316.4|99266.4|99277|99252|99350.1|99294.5|99245.2|99203.8|1649
1588572600000|2020-05-04 06:10:00|99279.6|99254.6|99197.3|99172.3|99294.6|99254.6|99195.4|99158.1|1546
1588572900000|2020-05-04 06:15:00|99197.6|99172.6|99215.3|99165.3|99249.6|99199.6|99189.8|99150.6|1480
1588573200000|2020-05-04 06:20:00|99215.9|99165.9|99148.7|99098.7|99215.9|99171.1|99132.9|99084.2|1518
1588573500000|2020-05-04 06:25:00|99147.5|99097.5|99111.1|99018.6|99162.3|99132.4|99062.9|99003.5|1581
1588573800000|2020-05-04 06:30:00|99112.2|99018.5|99007.8|98982.8|99153.6|99066.5|99007.8|98982.8|1377
1588574100000|2020-05-04 06:35:00|99013.3|98988.3|98985.5|98960.5|99026|99001|98925.9|98900.9|1493
1588574400000|2020-05-04 06:40:00|98985.1|98960.1|99030.4|99005.4|99078|99050.9|98984.8|98959.8|1393
1588574700000|2020-05-04 06:45:00|99031.2|99006.2|99028|99003|99058.9|99022.1|98977.8|98944.3|1613
1588575000000|2020-05-04 06:50:00|99027.7|99002.7|99002.3|98952.3|99054.9|99020.7|98973|98945.5|1660
1588575300000|2020-05-04 06:55:00|99003.2|98953.2|99014.1|98989.1|99019.1|98994.1|98978.3|98952.4|1659
1588575600000|2020-05-04 07:00:00|99017.9|98992.9|99002.2|98977.2|99066.1|99041.1|98995.1|98970.1|1731
1588575900000|2020-05-04 07:05:00|99001.9|98976.9|98917.8|98892.8|99009.2|98984.2|98916.3|98891.3|1745
1588576200000|2020-05-04 07:10:00|98917.6|98892.6|98962.6|98937.6|99012.4|98981.2|98913.4|98888.4|1911
1588576500000|2020-05-04 07:15:00|98963.3|98938.3|99038.5|99013.5|99059|99021.9|98909.6|98884.6|1748
1588576800000|2020-05-04 07:20:00|99039|99014|99083|99058|99100.1|99075.1|98976.6|98951.6|1995
1588577100000|2020-05-04 07:25:00|99084|99059|99079.8|99054.8|99136.3|99111.3|99055.6|99030.6|1537
1588577400000|2020-05-04 07:30:00|99077.2|99052.2|99009.7|98984.7|99097.3|99072.3|98987.9|98962.9|1657
1588577700000|2020-05-04 07:35:00|99009.5|98984.5|99042.9|99017.9|99047.7|99022.7|98953.6|98922.9|1818
1588578000000|2020-05-04 07:40:00|99041.1|99016.1|99124.2|99099.2|99135.3|99110.3|99014.7|98989.7|1811
1588578300000|2020-05-04 07:45:00|99127.5|99102.5|99070.1|99045.1|99135.4|99110.4|99057.2|99032.2|1682
1588578600000|2020-05-04 07:50:00|99069.6|99044.6|99096.2|99071.2|99115.7|99089.6|99030.7|99005.7|1653
1588578900000|2020-05-04 07:55:00|99093.8|99068.8|99024.5|98935.1|99097.6|99072.6|98958.9|98927.6|1837
1588579200000|2020-05-04 08:00:00|99024.6|98935.3|99023.8|98998.8|99049.1|99024.1|98968.8|98914.2|1813
1588579500000|2020-05-04 08:05:00|99023.1|98998.1|99044.9|99019.9|99086.6|99061.6|99003.1|98978.1|1755
1588579800000|2020-05-04 08:10:00|99045.5|99020.5|99035.2|99010.2|99059.6|99034.6|99026|99001|1467
1588580100000|2020-05-04 08:15:00|99034.8|99009.8|99045.7|99020.7|99061.8|99036.8|99010.1|98985.1|1507
1588580400000|2020-05-04 08:20:00|99045.3|99020.3|99119.3|99094.3|99123.5|99098.5|99034.6|99009.6|1559
1588580700000|2020-05-04 08:25:00|99119.2|99094.2|99170|99145|99214.7|99177.4|99118.2|99093.2|1609
1588581000000|2020-05-04 08:30:00|99169.5|99144.5|99114.5|99089.5|99179.5|99154.5|99088.7|99063.7|1539
1588581300000|2020-05-04 08:35:00|99114.1|99089.1|99112|99087|99209.3|99184.3|99103.1|99078.1|1387
1588581600000|2020-05-04 08:40:00|99112.7|99087.7|99135.2|99110.2|99149.9|99124.9|99081.8|99056.8|1640
1588581900000|2020-05-04 08:45:00|99134.7|99109.7|99152.5|99127.5|99191.1|99163|99104|99079|1386
1588582200000|2020-05-04 08:50:00|99152.6|99127.6|99070.9|99045.9|99163.5|99138.5|99043.3|99018.3|1383
1588582500000|2020-05-04 08:55:00|99070.6|99045.6|99061.6|99036.6|99080.1|99055.1|99010.3|98985.3|1445
1588582800000|2020-05-04 09:00:00|99062.2|99037.2|99167.7|99142.7|99176.1|99151.1|99058.2|99033.2|1455
1588583100000|2020-05-04 09:05:00|99168.2|99143.2|99114.7|99089.7|99193.7|99168.7|99109.4|99084.4|1448
1588583400000|2020-05-04 09:10:00|99114.8|99089.8|99096.8|99071.8|99146.2|99121.2|99086.5|99061.5|1503
1588583700000|2020-05-04 09:15:00|99097.5|99072.5|99167.9|99142.9|99170.8|99145.8|99095.1|99070.1|1384
1588584000000|2020-05-04 09:20:00|99167.3|99142.3|99194.8|99169.8|99251.6|99226.6|99131.6|99106.6|1618
1588584300000|2020-05-04 09:25:00|99195.3|99170.3|99198.1|99173.1|99252.5|99227.5|99178.1|99153.1|1521
1588584600000|2020-05-04 09:30:00|99199.6|99174.6|99275.8|99250.8|99292.5|99267.5|99183.5|99158.5|1415
1588584900000|2020-05-04 09:35:00|99275.3|99250.3|99238.1|99213.1|99287.5|99262.5|99227.1|99202.1|1409
1588585200000|2020-05-04 09:40:00|99237.8|99212.8|99192.8|99167.8|99237.8|99212.8|99176.7|99151.7|1314
1588585500000|2020-05-04 09:45:00|99192.7|99167.7|99128.1|99103.1|99195.9|99170.9|99122.8|99097.8|1288
1588585800000|2020-05-04 09:50:00|99128.3|99103.3|99178.4|99153.4|99183.5|99158.5|99128.3|99103.3|1569
1588586100000|2020-05-04 09:55:00|99178.6|99153.6|99127.3|99102.3|99182.3|99157.3|99111.4|99086.4|1458
1588586400000|2020-05-04 10:00:00|99129|99104|99177.6|99152.6|99202.2|99177.2|99122.4|99097.4|1516
1588586700000|2020-05-04 10:05:00|99178.1|99153.1|99135.4|99110.4|99192.2|99167.2|99132.5|99107.5|1434
1588587000000|2020-05-04 10:10:00|99136.2|99111.2|99097.9|99072.9|99156.1|99131.1|99087.1|99062.1|1481
1588587300000|2020-05-04 10:15:00|99094.6|99069.6|99129.9|99104.9|99155.7|99130.7|99093.3|99068.3|1426
1588587600000|2020-05-04 10:20:00|99130.2|99105.2|99153|99128|99159.7|99134.7|99104|99079|1492
1588587900000|2020-05-04 10:25:00|99152.7|99127.7|99156.7|99131.7|99169.8|99144.8|99144.6|99119.6|1358
1588588200000|2020-05-04 10:30:00|99156.3|99131.3|99162.9|99137.9|99175.8|99150.8|99138|99113|1257
1588588500000|2020-05-04 10:35:00|99162|99137|99148.2|99123.2|99164.9|99139.9|99124.1|99099.1|1334
1588588800000|2020-05-04 10:40:00|99148.1|99123.1|99155.1|99130.1|99170.3|99145.3|99138.9|99113.9|1396
1588589100000|2020-05-04 10:45:00|99155.3|99130.3|99157.4|99132.4|99171.7|99146.7|99150.6|99125.6|1245
1588589400000|2020-05-04 10:50:00|99157.7|99132.7|99206.6|99181.6|99210.7|99185.7|99149.9|99124.9|1301
1588589700000|2020-05-04 10:55:00|99206.9|99181.9|99229|99204|99252.8|99227.8|99205|99180|1396
1588590000000|2020-05-04 11:00:00|99229.3|99204.3|99173.7|99148.7|99229.9|99204.9|99156.1|99131.1|1420
1588590300000|2020-05-04 11:05:00|99173.5|99148.5|99134.8|99109.8|99212.5|99187.5|99119|99094|1405
1588590600000|2020-05-04 11:10:00|99134.2|99109.2|99182.4|99157.4|99202.7|99177.7|99117.8|99092.8|1254
1588590900000|2020-05-04 11:15:00|99182.9|99157.9|99178.7|99153.7|99196.1|99171.1|99171.8|99146.8|1275
1588591200000|2020-05-04 11:20:00|99178.4|99153.4|99096.7|99071.7|99180.9|99155.9|99080.3|99055.3|1507
1588591500000|2020-05-04 11:25:00|99097|99072|99103.1|99078.1|99113.7|99088.7|99067|99042|1403
1588591800000|2020-05-04 11:30:00|99103.2|99078.2|99092.1|99067.1|99120.7|99095.7|99084.3|99059.3|1415
1588592100000|2020-05-04 11:35:00|99091.8|99066.8|98976.3|98951.3|99094.6|99069.6|98966.9|98941.9|1485
1588592400000|2020-05-04 11:40:00|98975.7|98950.7|99053.4|99028.4|99054.2|99029.2|98962.4|98937.4|1341
1588592700000|2020-05-04 11:45:00|99053.2|99028.2|98933.6|98908.6|99054.2|99029.2|98926.5|98901.5|1401
1588593000000|2020-05-04 11:50:00|98933.1|98908.1|98865.4|98840.4|98960.3|98935.3|98865.4|98840.4|1254
1588593300000|2020-05-04 11:55:00|98864.3|98839.3|98851.8|98826.8|98881.6|98856.6|98835.2|98810.2|1618
1588593600000|2020-05-04 12:00:00|98851.9|98826.9|98829.8|98804.8|98896.8|98871.8|98822.2|98797.2|1696
1588593900000|2020-05-04 12:05:00|98830.7|98805.7|98837.2|98812.2|98875.6|98850.6|98829.7|98804.7|1539
1588594200000|2020-05-04 12:10:00|98839.4|98814.4|98815.7|98790.7|98839.4|98814.4|98799.6|98774.6|1620
1588594500000|2020-05-04 12:15:00|98814.3|98789.3|98847.7|98822.7|98877.3|98852.3|98763.8|98738.8|1669
1588594800000|2020-05-04 12:20:00|98846.8|98821.8|98828|98803|98877.6|98852.6|98823.5|98798.5|1636
1588595100000|2020-05-04 12:25:00|98828.5|98803.5|98852.7|98827.7|98857.6|98832.6|98826|98801|1548
1588595400000|2020-05-04 12:30:00|98852.2|98827.2|98869.7|98844.7|98885.4|98860.4|98842.6|98817.6|1541
1588595700000|2020-05-04 12:35:00|98869.8|98844.8|98909.1|98884.1|98915.1|98890.1|98863.3|98838.3|1592
1588596000000|2020-05-04 12:40:00|98908.9|98883.9|98939.4|98914.4|98945.6|98920.6|98906|98881|1500
1588596300000|2020-05-04 12:45:00|98939.2|98914.2|99001.2|98976.2|99017.4|98992.4|98938.3|98913.3|1594
1588596600000|2020-05-04 12:50:00|99001.1|98976.1|99009.3|98984.3|99009.3|98984.3|98951.2|98926.2|1549
1588596900000|2020-05-04 12:55:00|99009.6|98984.6|98995.1|98970.1|99035.5|99010.5|98986.2|98961.2|1333
1588597200000|2020-05-04 13:00:00|98994.7|98969.7|99036.2|99011.2|99039.9|99014.9|98966.3|98941.3|1483
1588597500000|2020-05-04 13:05:00|99037|99012|98974.5|98949.5|99050.8|99025.8|98957.2|98932.2|1437
1588597800000|2020-05-04 13:10:00|98974.2|98949.2|98955.4|98930.4|98993.1|98968.1|98947.3|98922.3|1621
1588598100000|2020-05-04 13:15:00|98955.2|98930.2|98944.2|98919.2|98968.6|98943.6|98911.2|98886.2|1562
1588598400000|2020-05-04 13:20:00|98944.5|98919.5|99003.5|98978.5|99027.6|99002.6|98941.9|98916.9|1708
1588598700000|2020-05-04 13:25:00|99001.3|98976.3|99004.4|98979.4|99036.1|99011.1|98978.6|98953.6|1613
1588599000000|2020-05-04 13:30:00|99003.7|98978.7|99039.4|99014.4|99078.6|99053.6|99000.1|98975.1|1773
1588599300000|2020-05-04 13:35:00|99039.7|99014.7|99065.7|99040.7|99081.4|99056.4|99008.1|98983.1|1814
1588599600000|2020-05-04 13:40:00|99068|99043|99065.5|99040.5|99081.1|99056.1|99004.4|98979.4|1759
1588599900000|2020-05-04 13:45:00|99081.2|99031.2|99090.2|99065.2|99103.4|99078.4|99013.3|98988.3|1920
1588600200000|2020-05-04 13:50:00|99090.5|99065.5|99057.7|99032.7|99093.8|99068.8|98985.6|98960.6|1834
1588600500000|2020-05-04 13:55:00|99057.1|99032.1|99037|98987|99083.4|99058.4|99013.6|98971.1|1825
1588600800000|2020-05-04 14:00:00|99035.9|98985.9|98846|98821|99049.2|98995.3|98843|98818|1906
1588601100000|2020-05-04 14:05:00|98844.1|98819.1|98862.2|98837.2|98896.7|98868.4|98807.5|98782.5|1772
1588601400000|2020-05-04 14:10:00|98862.1|98837.1|99002.6|98977.6|99005.2|98980.2|98860.6|98835.6|1910
1588601700000|2020-05-04 14:15:00|99006.7|98981.7|98955.2|98930.2|99017.5|98992.5|98936.4|98911.4|1822
1588602000000|2020-05-04 14:20:00|98954.1|98929.1|98941.7|98916.7|98999.1|98974.1|98904.8|98879.8|1836
1588602300000|2020-05-04 14:25:00|98944|98919|99000.1|98975.1|99014.3|98989.3|98917.9|98892.9|1939
1588602600000|2020-05-04 14:30:00|98999.8|98974.8|99011.9|98986.9|99044.6|99013.1|98987.6|98962.6|1777
1588602900000|2020-05-04 14:35:00|99012|98987|99051.4|99026.4|99053.2|99028.2|98969.5|98944.5|1612
1588603200000|2020-05-04 14:40:00|99053.1|99028.1|98996.2|98971.2|99092.8|99067.8|98959.2|98934.2|1731
1588603500000|2020-05-04 14:45:00|98996|98971|98995.8|98970.8|99015.1|98990.1|98969.1|98944.1|1631
1588603800000|2020-05-04 14:50:00|98996.1|98971.1|98880.1|98855.1|99027.2|99002.2|98880.1|98855.1|1909
1588604100000|2020-05-04 14:55:00|98881|98856|98838.9|98813.9|98919|98892.1|98783.8|98758.8|1960
1588604400000|2020-05-04 15:00:00|98837.7|98812.7|98848.6|98823.6|98870.7|98845.7|98814|98789|1817
1588604700000|2020-05-04 15:05:00|98848.5|98823.5|98882.5|98857.5|98901.7|98876.7|98810.6|98785.6|1738
1588605000000|2020-05-04 15:10:00|98881.2|98856.2|99006.9|98981.9|99032.7|99006.6|98871.8|98846.8|1937
1588605300000|2020-05-04 15:15:00|99008.5|98983.5|98986.1|98961.1|99029.6|99004.6|98962.3|98937.3|1695
1588605600000|2020-05-04 15:20:00|98985.4|98960.4|98895.2|98870.2|99009.5|98984.5|98895.2|98870.2|1847
1588605900000|2020-05-04 15:25:00|98895|98870|98887.5|98862.5|98924.7|98899.7|98876.7|98851.7|1629
1588606200000|2020-05-04 15:30:00|98887.2|98862.2|98847|98822|98889.4|98864.4|98789|98750|1264
1588606500000|2020-05-04 15:35:00|98847.2|98822.2|98841.5|98816.5|98861|98836|98819|98794|1176
1588606800000|2020-05-04 15:40:00|98840.6|98815.6|98915.9|98865.9|98926.2|98893.5|98829|98793.9|1269
1588607100000|2020-05-04 15:45:00|98918.1|98868.1|98900|98875|98918.1|98887.4|98865.1|98838.5|1260
1588607400000|2020-05-04 15:50:00|98901.7|98876.7|98842.1|98817.1|98921.3|98896.3|98838.6|98812.1|1421
1588607700000|2020-05-04 15:55:00|98842.2|98817.2|98897.6|98847.6|98959.8|98925.7|98837.7|98812.7|1302
1588608000000|2020-05-04 16:00:00|98897|98847|98915.6|98890.6|98920.1|98895.1|98868.4|98843.4|1319
1588608300000|2020-05-04 16:05:00|98915.3|98890.3|98849.6|98824.6|98963.6|98937.5|98837.9|98812.9|1627
1588608600000|2020-05-04 16:10:00|98848.8|98823.8|98818.8|98793.8|98871.7|98846.7|98817.8|98792.8|1291
1588608900000|2020-05-04 16:15:00|98816.3|98791.3|98849.4|98824.4|98851.9|98826.9|98796.3|98771.3|1284
1588609200000|2020-05-04 16:20:00|98847.5|98822.5|98835.7|98810.7|98853|98828|98824.1|98799.1|1196
1588609500000|2020-05-04 16:25:00|98835|98810|98841.6|98816.6|98866|98841|98799.1|98774.1|1259
1588609800000|2020-05-04 16:30:00|98841.4|98816.4|98812.2|98787.2|98842.3|98817.3|98801.3|98776.3|1381
1588610100000|2020-05-04 16:35:00|98812|98787|98813.8|98788.8|98823.7|98798.7|98801|98776|1300
1588610400000|2020-05-04 16:40:00|98813.6|98788.6|98785|98760|98817.1|98792.1|98778.9|98753.9|1132
1588610700000|2020-05-04 16:45:00|98785.4|98760.4|98778|98753|98796.8|98771.8|98764|98739|1241
1588611000000|2020-05-04 16:50:00|98775.8|98750.8|98773.1|98748.1|98792.3|98767.3|98771|98746|1390
1588611300000|2020-05-04 16:55:00|98772.7|98747.7|98774.1|98749.1|98782.1|98757.1|98742.9|98717.9|1614
1588611600000|2020-05-04 17:00:00|98774.7|98749.7|98725|98700|98789.3|98764.3|98714|98689|1477
1588611900000|2020-05-04 17:05:00|98725.1|98700.1|98733.1|98708.1|98736|98711|98721.2|98696.2|965
1588612200000|2020-05-04 17:10:00|98733.8|98708.8|98723.4|98698.4|98747.2|98722.2|98711.1|98686.1|1016
1588612500000|2020-05-04 17:15:00|98723.6|98698.6|98752.4|98727.4|98759.4|98734.4|98719.2|98694.2|1111
1588612800000|2020-05-04 17:20:00|98751.9|98726.9|98734.3|98709.3|98761.8|98736.8|98731.7|98706.7|999
1588613100000|2020-05-04 17:25:00|98734.9|98709.9|98625.4|98600.4|98734.9|98709.9|98607.1|98582.1|1223
1588613400000|2020-05-04 17:30:00|98625|98600|98627.1|98602.1|98632.9|98607.9|98587.1|98562.1|1093
1588613700000|2020-05-04 17:35:00|98626.9|98601.9|98661.9|98636.9|98662|98637|98624.4|98599.4|951
1588614000000|2020-05-04 17:40:00|98661.3|98636.3|98656.7|98631.7|98694|98656.4|98654.5|98614.7|1171
1588614300000|2020-05-04 17:45:00|98658.7|98633.7|98628.8|98603.8|98661.2|98633.7|98615.6|98590.6|899
1588614600000|2020-05-04 17:50:00|98629.2|98604.2|98630.2|98605.2|98636.2|98611.2|98606.7|98581.7|1213
1588614900000|2020-05-04 17:55:00|98630.3|98605.3|98600.1|98575.1|98671.2|98646.2|98599.8|98574.8|1403
1588615200000|2020-05-04 18:00:00|98599.8|98574.8|98542.8|98492.8|98600.9|98575.9|98517.3|98480.8|1577
1588615500000|2020-05-04 18:05:00|98542.7|98492.7|98561.4|98511.4|98569.7|98519.7|98531.7|98486.9|1070
1588615800000|2020-05-04 18:10:00|98561.5|98511.5|98586.2|98536.2|98591.9|98541.9|98560|98510|997
1588616100000|2020-05-04 18:15:00|98587.2|98537.2|98568.3|98543.3|98597.1|98556.2|98563.8|98530.9|1009
1588616400000|2020-05-04 18:20:00|98568.5|98543.5|98589.5|98564.5|98604.8|98567.5|98565.4|98534.2|1042
1588616700000|2020-05-04 18:25:00|98589.6|98564.6|98561.9|98511.9|98604.8|98568.1|98538.7|98500.2|1062
1588617000000|2020-05-04 18:30:00|98561.1|98511.1|98571.2|98546.2|98575.5|98547.2|98542.9|98507.8|959
1588617300000|2020-05-04 18:35:00|98571.6|98546.6|98574.9|98549.9|98587.9|98553.2|98569|98531.3|991
1588617600000|2020-05-04 18:40:00|98574.7|98549.7|98598.2|98548.2|98600.6|98566.4|98567.5|98535.4|899
1588617900000|2020-05-04 18:45:00|98599.2|98549.2|98592.3|98567.3|98610.4|98573.1|98588.2|98547.6|854
1588618200000|2020-05-04 18:50:00|98592.8|98567.8|98588.8|98563.8|98604.3|98571.6|98581.6|98546.1|904
1588618500000|2020-05-04 18:55:00|98588.4|98563.4|98475.4|98450.4|98594.3|98564.2|98475.4|98450.4|1254
1588618800000|2020-05-04 19:00:00|98474.8|98449.8|98435.4|98410.4|98487.5|98454.4|98419.6|98370.5|1205
1588619100000|2020-05-04 19:05:00|98446.3|98421.3|98510.2|98460.2|98515.5|98465.5|98432|98399.7|1215
1588619400000|2020-05-04 19:10:00|98510.1|98460.1|98459|98409|98513.4|98471.5|98439.1|98402.8|815
1588619700000|2020-05-04 19:15:00|98459.3|98409.3|98453.7|98403.7|98473.3|98435.8|98450.2|98402.1|796
1588620000000|2020-05-04 19:20:00|98453.4|98403.4|98448|98398|98471.5|98429.6|98435|98395.4|774
1588620300000|2020-05-04 19:25:00|98448.8|98398.8|98454.4|98429.4|98468.7|98431.5|98429.3|98392.2|781
1588620600000|2020-05-04 19:30:00|98453.9|98428.9|98484.3|98434.3|98550.5|98493.2|98453.5|98413.5|1223
1588620900000|2020-05-04 19:35:00|98484.9|98434.9|98494|98444|98509.8|98447.7|98449.8|98417.4|1015
1588621200000|2020-05-04 19:40:00|98494.4|98444.4|98561.9|98511.9|98580.7|98522|98490.8|98435.6|1001
1588621500000|2020-05-04 19:45:00|98562.7|98512.7|98601.1|98551.1|98609.2|98559.2|98558.2|98508.2|1275
1588621800000|2020-05-04 19:50:00|98599.3|98549.3|98534.2|98509.2|98611|98570.4|98527.7|98487|1342
1588622100000|2020-05-04 19:55:00|98534.7|98509.7|98615|98565|98627.7|98577.7|98526.4|98488.4|1601
1588622400000|2020-05-04 20:00:00|98620|98570|98595.7|98523.9|98647.6|98586.1|98565.6|98515.6|1011
1588622700000|2020-05-04 20:05:00|98588|98538|98617.5|98533.1|98620.8|98553.7|98584.4|98521.3|577
1588623000000|2020-05-04 20:10:00|98597|98547|98618.8|98535.1|98631.5|98561.1|98586.3|98524.3|815
1588623300000|2020-05-04 20:15:00|98598.3|98548.3|98602.7|98523.9|98628.9|98549.2|98580.3|98511.9|1023
1588623600000|2020-05-04 20:20:00|98601.5|98524.1|98596.5|98546.5|98653.3|98565.5|98579.8|98516.1|1225
1588623900000|2020-05-04 20:25:00|98596.9|98546.9|98621.5|98549.4|98625.8|98561.1|98584.5|98524.2|762
1588624200000|2020-05-04 20:30:00|98621.4|98550.6|98618.4|98568.4|98637.4|98584.5|98607.6|98544|498
1588624500000|2020-05-04 20:35:00|98623.6|98573.6|98689.1|98613.3|98706.8|98626|98618.6|98543.3|635
1588624800000|2020-05-04 20:40:00|98690.9|98611.7|98687.4|98577.8|98704|98615.4|98665.1|98550.9|664
1588625100000|2020-05-04 20:45:00|98681.5|98575.6|98695.2|98578.1|98695.2|98591.4|98661.3|98542.2|742
1588625400000|2020-05-04 20:50:00|98691.7|98577|98681.8|98575.1|98707|98600.3|98675.2|98563.5|548
1588625700000|2020-05-04 20:55:00|98683|98575|98599.6|98472.6|98690.1|98575.4|98596|98469|687
1588626000000|2020-05-04 21:00:00|98594|98467|98675.8|98548.8|98679.5|98552.5|98594|98467|21
1588628700000|2020-05-04 21:45:00|98603.8|98476.8|98675.1|98548.1|98677.9|98550.9|98563.1|98436.1|306
1588629000000|2020-05-04 21:50:00|98675.3|98548.3|98667.3|98540.3|98681|98554|98646|98519|428
1588629300000|2020-05-04 21:55:00|98668.1|98541.1|98654|98527|98693.8|98566.8|98634.6|98507.6|246
1588629600000|2020-05-04 22:00:00|98654.1|98527.1|98643.7|98516.7|98672.8|98545.8|98631.7|98504.7|706
1588629900000|2020-05-04 22:05:00|98643.1|98516.1|98661.3|98534.3|98679.2|98552.2|98597.4|98470.4|675
1588630200000|2020-05-04 22:10:00|98661.2|98534.2|98688.2|98561.2|98699.3|98572.3|98656.2|98529.2|463
1588630500000|2020-05-04 22:15:00|98685.2|98558.2|98665.4|98538.4|98693.2|98566.2|98664.7|98537.7|428
1588630800000|2020-05-04 22:20:00|98678|98551|98656.5|98529.5|98683.7|98556.7|98642.6|98515.6|406
1588631100000|2020-05-04 22:25:00|98673.2|98546.2|98661.3|98534.3|98673.2|98551.5|98648.7|98521.7|383
1588631400000|2020-05-04 22:30:00|98660.3|98533.3|98667.4|98540.4|98673.1|98559.8|98647.9|98520.9|309
1588631700000|2020-05-04 22:35:00|98667.3|98540.3|98663.8|98536.8|98674.2|98548.2|98651.4|98524.4|488
1588632000000|2020-05-04 22:40:00|98664.6|98537.6|98655.2|98528.2|98676.2|98561.5|98641.5|98514.5|476
1588632300000|2020-05-04 22:45:00|98654.1|98527.1|98662|98535|98677.1|98550.1|98645.2|98518.2|479
1588632600000|2020-05-04 22:50:00|98661.7|98534.7|98660.2|98533.2|98672.5|98545.5|98636|98509|590
1588632900000|2020-05-04 22:55:00|98657.9|98530.9|98660.6|98533.6|98672.4|98545.4|98631|98504|370
1588633200000|2020-05-04 23:00:00|98664.4|98537.4|98644.5|98517.5|98664.4|98537.4|98616.5|98494|784
1588633500000|2020-05-04 23:05:00|98644.2|98517.2|98642.5|98515.5|98651.3|98532.8|98625.9|98498.9|650
1588633800000|2020-05-04 23:10:00|98644.7|98517.7|98649.3|98535|98663.2|98562.4|98631.5|98507.2|590
1588634100000|2020-05-04 23:15:00|98649|98534.6|98658.7|98536.6|98667.6|98581.2|98622.3|98502.7|706
1588634400000|2020-05-04 23:20:00|98652.7|98536.1|98662.8|98539.8|98677.9|98583.9|98627.6|98500.6|924
1588634700000|2020-05-04 23:25:00|98660|98538.6|98652.6|98548.1|98671.8|98601.2|98627.6|98512.1|668
1588635000000|2020-05-04 23:30:00|98650.2|98541.6|98647.5|98538.5|98679.4|98558.6|98640.8|98521.4|473
1588635300000|2020-05-04 23:35:00|98650|98534.3|98663.3|98536.3|98669.2|98556.8|98638.5|98523.2|466
1588635600000|2020-05-04 23:40:00|98654.7|98549.5|98666.3|98555.6|98681.9|98560.7|98641|98531.4|726
1588635900000|2020-05-04 23:45:00|98668|98555.3|98666.1|98550|98678.3|98570.8|98650.4|98534.3|762
1588636200000|2020-05-04 23:50:00|98663.1|98549.3|98652.1|98550.3|98673.7|98559.7|98643.3|98535.3|540
1588636500000|2020-05-04 23:55:00|98658.4|98551.4|98666.7|98553.8|98678.5|98560.8|98647.8|98534.7|630
1588636800000|2020-05-05 00:00:00|98667|98554.1|98553.9|98426.9|98671|98599|98470.5|98343.5|1639
1588637100000|2020-05-05 00:05:00|98553.4|98426.4|98575.6|98483.6|98606.5|98501.9|98521.7|98394.7|1198
1588637400000|2020-05-05 00:10:00|98576.4|98482.5|98583.8|98485.6|98604.8|98515.3|98554.9|98476.9|1254
1588637700000|2020-05-05 00:15:00|98586.6|98484.2|98572.6|98486.8|98592.4|98515.8|98555.9|98479.5|1215
1588638000000|2020-05-05 00:20:00|98571.1|98486.9|98576.3|98486.1|98591.3|98525.5|98547.1|98476.7|1215
1588638300000|2020-05-05 00:25:00|98566.2|98494.4|98572.3|98478.2|98598.8|98521.4|98553.3|98472.7|1153
1588638600000|2020-05-05 00:30:00|98570.3|98478.3|98564.7|98476.3|98582.6|98486.8|98555.2|98472.3|667
1588638900000|2020-05-05 00:35:00|98563.2|98470.9|98490.3|98383.2|98569.2|98481.5|98461.7|98360.7|1150
1588639200000|2020-05-05 00:40:00|98491|98383|98468.2|98355.3|98505.6|98389.2|98452.4|98353.9|909
1588639500000|2020-05-05 00:45:00|98467.2|98354.4|98471.2|98364.6|98488.9|98373.4|98447.6|98351.9|775
1588639800000|2020-05-05 00:50:00|98471.4|98364.8|98478.2|98362.2|98495|98375.8|98459.7|98355.6|635
1588640100000|2020-05-05 00:55:00|98476.3|98360.8|98473.5|98351.2|98488.4|98368.8|98445.2|98346.7|793
1588640400000|2020-05-05 01:00:00|98474|98351.8|98370.9|98243.9|98482.9|98362.5|98346.4|98228.8|894
1588640700000|2020-05-05 01:05:00|98371.2|98244.2|98359|98246.9|98372.9|98249.5|98309|98198.1|908
1588641000000|2020-05-05 01:10:00|98358|98247.7|98355.4|98242.2|98365.1|98249.2|98329.6|98230.4|747
1588641300000|2020-05-05 01:15:00|98355.6|98243.7|98352.2|98238.6|98363.1|98250.6|98337|98234.7|1015
1588641600000|2020-05-05 01:20:00|98353|98241.4|98355.6|98248.6|98359.3|98251.4|98329.6|98227.6|1596
1588641900000|2020-05-05 01:25:00|98348.8|98248.4|98357|98254.3|98366|98256.3|98334.1|98240.5|1635
1588642200000|2020-05-05 01:30:00|98358.3|98255.2|98337.5|98234.9|98363.7|98258.1|98322.7|98220.9|961
1588642500000|2020-05-05 01:35:00|98337.2|98235.2|98328.2|98230|98344.3|98243.8|98320|98219.9|1542
1588642800000|2020-05-05 01:40:00|98326.9|98228.9|98357.9|98263.9|98370.2|98268.7|98320.9|98223.6|1584
1588643100000|2020-05-05 01:45:00|98359.9|98264.5|98349.2|98262.2|98365.1|98270.7|98306.9|98242.4|1423
1588643400000|2020-05-05 01:50:00|98347.7|98263.1|98352.6|98268.8|98366.5|98281.9|98331.9|98247.1|1095
1588643700000|2020-05-05 01:55:00|98346.4|98269|98374.3|98290.2|98389.8|98307.3|98331|98248.7|1058
1588644000000|2020-05-05 02:00:00|98374.2|98289.9|98374.5|98294.9|98390.8|98311.4|98357|98284.3|730
1588644300000|2020-05-05 02:05:00|98376.1|98296.1|98384.8|98304.4|98398.5|98325.5|98363.1|98289.5|650
1588644600000|2020-05-05 02:10:00|98383.5|98302.3|98377.2|98274.5|98392.8|98313.3|98357.9|98265.8|819
1588644900000|2020-05-05 02:15:00|98377.3|98275.6|98366|98266.4|98389.2|98285.1|98357.3|98257.9|659
1588645200000|2020-05-05 02:20:00|98365.6|98266.6|98368.6|98253.7|98383.4|98271.1|98342.6|98239.1|660
1588645500000|2020-05-05 02:25:00|98366.6|98254.5|98348.9|98254|98378.6|98262.5|98344.2|98242.5|534
1588645800000|2020-05-05 02:30:00|98352.6|98254.3|98372.7|98262.1|98393.1|98281.3|98350.4|98240.3|1084
1588646100000|2020-05-05 02:35:00|98371.9|98261.2|98360.1|98251.2|98379.3|98262.3|98345.2|98234.9|850
1588646400000|2020-05-05 02:40:00|98359.7|98249.9|98346.6|98231.2|98372.5|98261.5|98328.4|98231.2|612
1588646700000|2020-05-05 02:45:00|98347.6|98236.4|98365.8|98244.8|98366.8|98253.1|98335.7|98227.6|547
1588647000000|2020-05-05 02:50:00|98347.8|98246.5|98383.2|98299.4|98392.6|98305.6|98345.6|98239.3|615
1588647300000|2020-05-05 02:55:00|98382.6|98301.1|98389.5|98313.6|98400.5|98333.4|98366.5|98288.6|659
1588647600000|2020-05-05 03:00:00|98393.2|98313.7|98373.9|98323.9|98410.9|98331.3|98369.1|98296.8|587
1588647900000|2020-05-05 03:05:00|98374.7|98324.7|98389.5|98316.7|98404.8|98330.9|98366.1|98286.9|439
1588648200000|2020-05-05 03:10:00|98389.7|98315.1|98376.6|98326.6|98417.1|98333.2|98371.9|98302.9|491
1588648500000|2020-05-05 03:15:00|98374.9|98324.9|98417.3|98341|98432.1|98360.2|98368.6|98299.3|565
1588648800000|2020-05-05 03:20:00|98416|98340.9|98427.4|98327.2|98438|98362.4|98402.3|98321|594
1588649100000|2020-05-05 03:25:00|98423.7|98328.1|98427.9|98335.7|98439.9|98347.6|98411.6|98319|496
1588649400000|2020-05-05 03:30:00|98426.3|98338.4|98429.8|98346.9|98445.2|98364.7|98404.6|98322.1|400
1588649700000|2020-05-05 03:35:00|98433.7|98344.5|98425.8|98353.9|98442.3|98367.8|98408.3|98333.6|569
1588650000000|2020-05-05 03:40:00|98414.2|98364.2|98421.6|98349.3|98442.1|98364.2|98404.5|98324.8|585
1588650300000|2020-05-05 03:45:00|98421|98347.9|98425.8|98355.2|98445.3|98369.5|98406.3|98329.8|529
1588650600000|2020-05-05 03:50:00|98414.9|98364.9|98461.6|98386.5|98473|98406.6|98414.9|98339.1|686
1588650900000|2020-05-05 03:55:00|98458.7|98386.7|98445.6|98368.8|98479.2|98398.6|98436.2|98354.3|599
1588651200000|2020-05-05 04:00:00|98446.8|98368.3|98432.4|98382.4|98467.5|98404.6|98432.3|98361|642
1588651500000|2020-05-05 04:05:00|98433.4|98383.4|98435.3|98385.3|98464.2|98393.9|98419.4|98349.5|474
1588651800000|2020-05-05 04:10:00|98435.5|98385.5|98436.2|98365.1|98466|98396.1|98421|98349.7|558
1588652100000|2020-05-05 04:15:00|98424.6|98374.6|98464.9|98390.8|98473.8|98406|98415.9|98348.1|683
1588652400000|2020-05-05 04:20:00|98462.1|98391.2|98464|98382.9|98471.8|98402.1|98436.5|98369.7|505
1588652700000|2020-05-05 04:25:00|98461.4|98385.5|98458.5|98380.4|98480.5|98405.6|98437|98374.8|494
1588653000000|2020-05-05 04:30:00|98459.3|98383.1|98456.7|98406.7|98497.1|98420.1|98436.9|98368.8|781
1588653300000|2020-05-05 04:35:00|98457.1|98407.1|98460.6|98381.5|98482.6|98407.1|98438.6|98375.3|604
1588653600000|2020-05-05 04:40:00|98457.1|98381|98446.6|98374.8|98467.9|98394.8|98429.9|98367.3|500
1588653900000|2020-05-05 04:45:00|98450.1|98374.2|98437.8|98387.8|98476.3|98396.1|98430.7|98360.3|528
1588654200000|2020-05-05 04:50:00|98437.6|98387.6|98436.2|98386.2|98460.4|98399.7|98429|98361.1|597
1588654500000|2020-05-05 04:55:00|98436.1|98386.1|98402.1|98352.1|98474.9|98387.2|98393.1|98330.1|696
1588654800000|2020-05-05 05:00:00|98401.4|98351.4|98389.7|98312.3|98420.8|98355.3|98365|98302|918
1588655100000|2020-05-05 05:05:00|98389.9|98312.8|98424.9|98343.9|98439.6|98363.3|98371.4|98307.9|796
1588655400000|2020-05-05 05:10:00|98421.6|98342.1|98422.1|98347.8|98438.3|98366.7|98395.2|98333.9|598
1588655700000|2020-05-05 05:15:00|98423|98347.2|98417.1|98331.2|98436.1|98365|98384.2|98312.7|654
1588656000000|2020-05-05 05:20:00|98414.1|98332.7|98424.2|98330.6|98437.9|98361.4|98382.1|98319.6|440
1588656300000|2020-05-05 05:25:00|98426.2|98328.9|98416.4|98332.5|98431.6|98355.9|98392|98320.7|461
1588656600000|2020-05-05 05:30:00|98412.8|98334.4|98438.4|98352.5|98438.4|98367.6|98392.2|98316.3|483
1588656900000|2020-05-05 05:35:00|98430.6|98350.9|98418.1|98345.6|98447.3|98382.9|98407.9|98342.1|500
1588657200000|2020-05-05 05:40:00|98418.8|98346.2|98416.7|98325.3|98427.9|98359.2|98389.4|98317.4|583
1588657500000|2020-05-05 05:45:00|98419.6|98321.4|98396|98310.6|98427.8|98358|98380|98310.6|575
1588657800000|2020-05-05 05:50:00|98392.9|98321.8|98415.5|98342.9|98422|98354|98374.2|98308.3|558
1588658100000|2020-05-05 05:55:00|98415.2|98340.2|98400.6|98321.8|98420|98343.9|98374.4|98304.1|815
1588658400000|2020-05-05 06:00:00|98396.3|98321.6|98324.7|98274.7|98404.2|98338.6|98323.4|98269.1|1334
1588658700000|2020-05-05 06:05:00|98322.3|98272.3|98325.1|98275.1|98371.1|98300.5|98310.7|98254.2|1063
1588659000000|2020-05-05 06:10:00|98324.4|98274.4|98265.1|98215.1|98334.9|98281.4|98263|98207.9|1070
1588659300000|2020-05-05 06:15:00|98265.9|98215.9|98237.5|98187.5|98286.3|98238.8|98235.8|98176.6|987
1588659600000|2020-05-05 06:20:00|98237.7|98187.7|98223.4|98173.4|98253|98212.2|98201.3|98163.9|917
1588659900000|2020-05-05 06:25:00|98223.5|98173.5|98284.2|98234.2|98286.2|98236.2|98206.2|98169.8|1097
1588660200000|2020-05-05 06:30:00|98284.8|98234.8|98337.7|98312.7|98351.7|98326.7|98267|98217.6|1028
1588660500000|2020-05-05 06:35:00|98337.8|98312.8|98314.1|98289.1|98339.5|98314.5|98305.6|98280.6|1049
1588660800000|2020-05-05 06:40:00|98314.8|98289.8|98284.9|98259.9|98314.9|98289.9|98265.5|98229.1|1153
1588661100000|2020-05-05 06:45:00|98284.5|98259.5|98276.8|98251.8|98296.1|98271.1|98265.3|98228.5|1079
1588661400000|2020-05-05 06:50:00|98277.6|98252.6|98257.3|98232.3|98302.2|98277.2|98249.6|98224.6|1070
1588661700000|2020-05-05 06:55:00|98259|98234|98250.4|98225.4|98275.9|98250.9|98237.3|98212.3|1372
1588662000000|2020-05-05 07:00:00|98250.1|98225.1|98428.5|98403.5|98445.1|98420.1|98239.4|98214.4|1881
1588662300000|2020-05-05 07:05:00|98428.8|98403.8|98472.1|98447.1|98517.1|98492.1|98428.2|98403.2|1824
1588662600000|2020-05-05 07:10:00|98472.7|98447.7|98333.9|98308.9|98473.3|98448.3|98332.1|98307.1|1681
1588662900000|2020-05-05 07:15:00|98332.8|98307.8|98407.8|98382.8|98410.1|98385.1|98314.6|98289.6|1708
1588663200000|2020-05-05 07:20:00|98408.3|98383.3|98424.1|98399.1|98427.7|98402.7|98392.1|98367.1|1511
1588663500000|2020-05-05 07:25:00|98423.9|98398.9|98437.2|98348|98446.4|98406.7|98379|98325|1268
1588663800000|2020-05-05 07:30:00|98449.7|98334.2|98375.9|98350.9|98463.1|98383.4|98362|98333.6|1396
1588664100000|2020-05-05 07:35:00|98375.6|98350.6|98334.9|98309.9|98377.2|98352.2|98292.5|98267.5|1616
1588664400000|2020-05-05 07:40:00|98334.5|98309.5|98361.9|98336.9|98383.7|98358.7|98328|98303|1353
1588664700000|2020-05-05 07:45:00|98360.2|98335.2|98327|98302|98377.6|98352.6|98303.2|98278.2|1611
1588665000000|2020-05-05 07:50:00|98327.1|98302.1|98262.6|98237.6|98333.8|98308.8|98248.5|98220|1675
1588665300000|2020-05-05 07:55:00|98261.4|98236.4|98248.2|98223.2|98287.3|98262.3|98232.1|98196.6|1525
1588665600000|2020-05-05 08:00:00|98247.6|98222.6|98313.1|98288.1|98331.4|98306.4|98247.6|98222.6|1501
1588665900000|2020-05-05 08:05:00|98313.2|98288.2|98207.8|98182.8|98317|98292|98153.9|98128.9|1515
1588666200000|2020-05-05 08:10:00|98208.2|98183.2|98130|98080|98215.5|98190.5|97995.8|97963.2|1750
1588666500000|2020-05-05 08:15:00|98129.8|98079.8|98244.8|98219.8|98327.2|98292.9|98122.3|98077.5|2146
1588666800000|2020-05-05 08:20:00|98245.2|98220.2|98216.2|98191.2|98261.4|98236.4|98150.8|98125.8|1964
1588667100000|2020-05-05 08:25:00|98215.3|98190.3|98233.4|98208.4|98265.5|98240.5|98181.3|98156.3|1762
1588667400000|2020-05-05 08:30:00|98232.4|98207.4|98419.9|98394.9|98478.1|98453.1|98209.9|98184.9|1956
1588667700000|2020-05-05 08:35:00|98420.8|98395.8|98613.7|98588.7|98650.1|98625.1|98415.5|98387.9|2035
1588668000000|2020-05-05 08:40:00|98611.3|98586.3|98706.8|98681.8|98775.3|98744.2|98599.5|98574.5|2042
1588668300000|2020-05-05 08:45:00|98706.3|98681.3|98797.1|98772.1|98821.2|98795.8|98699.2|98664.7|1931
1588668600000|2020-05-05 08:50:00|98797.2|98772.2|98783.6|98758.6|98865.2|98840.2|98753.6|98728.6|1913
1588668900000|2020-05-05 08:55:00|98783.8|98758.8|98817.9|98767.9|98911.1|98881.7|98733.9|98697.6|2013
1588669200000|2020-05-05 09:00:00|98820.3|98770.3|98982.3|98957.3|98986.2|98961.2|98768.3|98743.3|2034
1588669500000|2020-05-05 09:05:00|98981.6|98956.6|98987|98962|99025.7|99000.7|98917.5|98892.5|2109
1588669800000|2020-05-05 09:10:00|98986.8|98961.8|98943.1|98918.1|98999.4|98974.4|98919.9|98884.3|1953
1588670100000|2020-05-05 09:15:00|98943.5|98918.5|98915.4|98890.4|98959.7|98934.7|98879.3|98854.3|1803
1588670400000|2020-05-05 09:20:00|98915.3|98890.3|98895.9|98870.9|98943.3|98918.3|98894.4|98869.4|1578
1588670700000|2020-05-05 09:25:00|98896|98871|99049.8|99024.8|99052.7|99027.7|98894.7|98869.7|1696
1588671000000|2020-05-05 09:30:00|99049.5|99024.5|99017.1|98992.1|99072.8|99047.8|99016.8|98991.8|1639
1588671300000|2020-05-05 09:35:00|99017.2|98992.2|98942.9|98917.9|99019.5|98994.5|98897.5|98872.5|1656
1588671600000|2020-05-05 09:40:00|98942.6|98917.6|98827.8|98802.8|98956.2|98931.2|98824.9|98787.4|1467
1588671900000|2020-05-05 09:45:00|98827.5|98802.5|98724.2|98699.2|98849.9|98824.9|98722|98697|1541
1588672200000|2020-05-05 09:50:00|98723.2|98698.2|98661.2|98636.2|98739.7|98703.1|98649.3|98624.3|1517
1588672500000|2020-05-05 09:55:00|98660.2|98635.2|98640.1|98615.1|98685.7|98660.7|98614.3|98589.3|1550
1588672800000|2020-05-05 10:00:00|98640.3|98615.3|98687.7|98662.7|98711.1|98686.1|98640.3|98615.3|1629
1588673100000|2020-05-05 10:05:00|98685.5|98660.5|98609|98584|98686.7|98661.7|98604|98579|1318
1588673400000|2020-05-05 10:10:00|98608.2|98583.2|98632.4|98607.4|98644.6|98619.6|98537.6|98512.6|1515
1588673700000|2020-05-05 10:15:00|98631.3|98606.3|98647.9|98622.9|98655.5|98630.5|98585.8|98560.8|1559
1588674000000|2020-05-05 10:20:00|98648|98623|98586|98561|98648.8|98623.8|98563.3|98538.3|1520
1588674300000|2020-05-05 10:25:00|98585.6|98560.6|98540.3|98515.3|98623.2|98598.2|98538.2|98505.3|1411
1588674600000|2020-05-05 10:30:00|98539.7|98514.7|98541.7|98516.7|98562.2|98537.2|98503.2|98478.2|1572
1588674900000|2020-05-05 10:35:00|98539.6|98514.6|98552.8|98527.8|98553.9|98528.9|98498.1|98473.1|1468
1588675200000|2020-05-05 10:40:00|98553.3|98528.3|98563.1|98538.1|98568.8|98543.8|98477.9|98452.9|1396
1588675500000|2020-05-05 10:45:00|98562.9|98537.9|98653.4|98628.4|98665.8|98640.8|98561|98536|1644
1588675800000|2020-05-05 10:50:00|98653.5|98628.5|98646.2|98621.2|98757.3|98732.3|98632.2|98607.2|1784
1588676100000|2020-05-05 10:55:00|98643|98618|98664.8|98639.8|98719.5|98694.5|98640.9|98615.9|1736
1588676400000|2020-05-05 11:00:00|98664.6|98639.6|98673.1|98648.1|98714.7|98689.7|98661.5|98636.5|1533
1588676700000|2020-05-05 11:05:00|98672.7|98647.7|98653.9|98628.9|98685.5|98660.5|98624.6|98599.6|1477
1588677000000|2020-05-05 11:10:00|98655|98630|98642.4|98617.4|98665.9|98640.9|98621.5|98596.5|1647
1588677300000|2020-05-05 11:15:00|98644.5|98619.5|98752.4|98727.4|98759.2|98734.2|98644.5|98619.5|1657
1588677600000|2020-05-05 11:20:00|98752.7|98727.7|98718.8|98693.8|98782.8|98757.8|98691|98666|1672
1588677900000|2020-05-05 11:25:00|98718.7|98693.7|98782.2|98757.2|98790.6|98765.6|98692.3|98667.3|1670
1588678200000|2020-05-05 11:30:00|98782|98757|98762.9|98737.9|98787.2|98762.2|98719.8|98694.8|1427
1588678500000|2020-05-05 11:35:00|98764.3|98739.3|98707.7|98682.7|98768.4|98743.4|98703.7|98678.7|1449
1588678800000|2020-05-05 11:40:00|98707.5|98682.5|98781|98756|98783.7|98758.7|98704.7|98679.7|1485
1588679100000|2020-05-05 11:45:00|98783.1|98758.1|98754.4|98729.4|98817.8|98792.8|98734.8|98706.1|1578
1588679400000|2020-05-05 11:50:00|98754.5|98729.5|98724.3|98699.3|98754.5|98729.5|98703.4|98678.4|1255
1588679700000|2020-05-05 11:55:00|98724.5|98699.5|98802.2|98777.2|98813.7|98781.4|98717.7|98692.7|1408
1588680000000|2020-05-05 12:00:00|98801.1|98776.1|98764.9|98739.9|98801.1|98776.1|98755.8|98726.3|1861
1588680300000|2020-05-05 12:05:00|98764.6|98739.6|98745.4|98720.4|98775.2|98750.2|98741.5|98716.5|1668
1588680600000|2020-05-05 12:10:00|98745|98720|98680.9|98655.9|98746.7|98721.7|98666.9|98641.9|1709
1588680900000|2020-05-05 12:15:00|98681.2|98656.2|98566.2|98541.2|98701.8|98676.8|98560.6|98535.6|1845
1588681200000|2020-05-05 12:20:00|98565|98540|98606.3|98581.3|98610|98585|98538.4|98513.4|1800
1588681500000|2020-05-05 12:25:00|98606.5|98581.5|98723.1|98619.1|98736.8|98625.4|98577.8|98552.8|1520
1588681800000|2020-05-05 12:30:00|98743.2|98628|98644.2|98619.2|98745.1|98634.7|98597|98571.3|1689
1588682100000|2020-05-05 12:35:00|98644.1|98619.1|98612.1|98587.1|98669.8|98644.8|98611.3|98586.3|1632
1588682400000|2020-05-05 12:40:00|98612.2|98587.2|98577.6|98552.6|98631.5|98606.5|98538.5|98513.5|1565
1588682700000|2020-05-05 12:45:00|98577.4|98552.4|98573.4|98548.4|98636.8|98611.8|98554.6|98529.6|1751
1588683000000|2020-05-05 12:50:00|98575|98550|98654.2|98629.2|98657.1|98632.1|98565.1|98540.1|1737
1588683300000|2020-05-05 12:55:00|98654.1|98629.1|98665.1|98640.1|98678.8|98653.8|98636.2|98611.2|1696
1588683600000|2020-05-05 13:00:00|98664.4|98639.4|98601.1|98576.1|98664.4|98639.4|98580.7|98555.7|1738
1588683900000|2020-05-05 13:05:00|98602.3|98577.3|98467|98442|98602.3|98577.3|98435.3|98410.3|1990
1588684200000|2020-05-05 13:10:00|98467.7|98442.7|98478.4|98453.4|98539.5|98514.5|98466.2|98441.2|1815
1588684500000|2020-05-05 13:15:00|98478.2|98453.2|98469.1|98444.1|98512.2|98487.2|98456.2|98431.2|1819
1588684800000|2020-05-05 13:20:00|98468.8|98443.8|98511.8|98486.8|98520.4|98495.4|98453.4|98428.4|1824
1588685100000|2020-05-05 13:25:00|98511.9|98486.9|98467.7|98442.7|98523|98498|98463.7|98438.7|1821
1588685400000|2020-05-05 13:30:00|98468.1|98443.1|98406.2|98381.2|98476.6|98451.6|98374.3|98349.3|2033
1588685700000|2020-05-05 13:35:00|98405.2|98380.2|98407.6|98382.6|98435.9|98410.9|98357.7|98332.7|1885
1588686000000|2020-05-05 13:40:00|98408.8|98383.8|98362.2|98312.2|98432.5|98407.5|98299.1|98274.1|1980
1588686300000|2020-05-05 13:45:00|98365.4|98315.4|98306.5|98281.5|98366.2|98321.7|98273.2|98245.6|1964
1588686600000|2020-05-05 13:50:00|98305.7|98280.7|98300.8|98275.8|98324.4|98284.7|98233.3|98208.3|1851
1588686900000|2020-05-05 13:55:00|98301|98276|98328.2|98278.2|98362.4|98310.9|98263.9|98238.9|1853
1588687200000|2020-05-05 14:00:00|98328.9|98278.9|98250.6|98225.6|98354.2|98293.4|98206.4|98156.4|1993
1588687500000|2020-05-05 14:05:00|98250.5|98225.5|98248.2|98223.2|98319.7|98294.7|98230.7|98205.7|1817
1588687800000|2020-05-05 14:10:00|98246.8|98221.8|98292.2|98267.2|98338.5|98313.5|98241.7|98216.7|1938
1588688100000|2020-05-05 14:15:00|98294.5|98269.5|98248.4|98223.4|98297.7|98272.7|98232.9|98207.9|1643
1588688400000|2020-05-05 14:20:00|98248.7|98223.7|98285.1|98260.1|98313.1|98288.1|98242.9|98217.9|1839
1588688700000|2020-05-05 14:25:00|98285|98260|98320.9|98295.9|98363.3|98338.3|98280.5|98255.5|1853
1588689000000|2020-05-05 14:30:00|98320.7|98295.7|98263.2|98238.2|98323.5|98298.5|98259.3|98234.3|1613
1588689300000|2020-05-05 14:35:00|98262.6|98237.6|98254.8|98229.8|98294.1|98269.1|98251.4|98226.4|1589
1588689600000|2020-05-05 14:40:00|98255|98230|98281.9|98256.9|98292.8|98267.8|98253.3|98228.3|1591
1588689900000|2020-05-05 14:45:00|98282.4|98257.4|98362.5|98337.5|98376.8|98351.8|98271.2|98246.2|1868
1588690200000|2020-05-05 14:50:00|98363|98338|98340.9|98290.9|98405.4|98359.7|98239.1|98214.1|1857
1588690500000|2020-05-05 14:55:00|98339.9|98289.9|98303.9|98278.9|98374.7|98349.7|98237.3|98196.9|2006
1588690800000|2020-05-05 15:00:00|98304.8|98279.8|98253.8|98228.8|98319.5|98294.5|98248.1|98214.7|1826
1588691100000|2020-05-05 15:05:00|98253.3|98228.3|98264.9|98239.9|98324.6|98299.6|98244.4|98209|1759
1588691400000|2020-05-05 15:10:00|98264|98239|98295|98270|98315.8|98290.8|98253.8|98210|1559
1588691700000|2020-05-05 15:15:00|98295.3|98270.3|98360.8|98335.8|98366.3|98341.3|98292.7|98267.7|1516
1588692000000|2020-05-05 15:20:00|98361.1|98336.1|98322|98297|98374.9|98349.9|98319.4|98294.4|1574
1588692300000|2020-05-05 15:25:00|98321.3|98296.3|98338.9|98313.9|98371.5|98346.5|98311.8|98286.8|1705
1588692600000|2020-05-05 15:30:00|98335.8|98310.8|98312.5|98287.5|98335.8|98310.8|98288.4|98254.6|1299
1588692900000|2020-05-05 15:35:00|98311.9|98286.9|98327.2|98302.2|98350.5|98325.5|98310.7|98282.7|1149
1588693200000|2020-05-05 15:40:00|98326.3|98301.3|98316.5|98291.5|98356.4|98331.4|98312.7|98287.7|1240
1588693500000|2020-05-05 15:45:00|98316.6|98291.6|98310.4|98285.4|98346.3|98321.3|98309.4|98284.4|1212
1588693800000|2020-05-05 15:50:00|98310.9|98285.9|98301.2|98251.2|98316.3|98291.3|98284.3|98251.2|1172
1588694100000|2020-05-05 15:55:00|98302.2|98252.2|98324|98299|98326.9|98301.9|98281.6|98251.6|1330
1588694400000|2020-05-05 16:00:00|98324.1|98299.1|98337.5|98312.5|98352.3|98316|98315.8|98290.6|1406
1588694700000|2020-05-05 16:05:00|98337.6|98312.6|98274.1|98249.1|98342.6|98317.6|98262.7|98237.7|1179
1588695000000|2020-05-05 16:10:00|98273.7|98248.7|98220.9|98195.9|98289.1|98264.1|98214.9|98183.1|1210
1588695300000|2020-05-05 16:15:00|98220.8|98195.8|98263.3|98213.3|98265.4|98225|98220.8|98193.9|1051
1588695600000|2020-05-05 16:20:00|98263.6|98213.6|98301.2|98251.2|98313.7|98263.7|98260|98213.2|1207
1588695900000|2020-05-05 16:25:00|98301.5|98251.5|98386|98336|98396.2|98343.3|98290|98240|1517
1588696200000|2020-05-05 16:30:00|98384.5|98334.5|98411.8|98361.8|98420.8|98370.8|98376.6|98326.6|1298
1588696500000|2020-05-05 16:35:00|98411.9|98361.9|98351.2|98301.2|98417.5|98367.5|98349.7|98299.7|1149
1588696800000|2020-05-05 16:40:00|98353.5|98303.5|98369.8|98319.8|98378|98328|98345.8|98295.8|1154
1588697100000|2020-05-05 16:45:00|98369.6|98319.6|98300.4|98250.4|98372.3|98322.3|98299.6|98249.6|1118
1588697400000|2020-05-05 16:50:00|98298.9|98248.9|98276.6|98251.6|98306.3|98268.9|98260|98218|1162
1588697700000|2020-05-05 16:55:00|98277.1|98252.1|98358.8|98308.8|98381.2|98333.6|98272.1|98235.9|1328
1588698000000|2020-05-05 17:00:00|98358.2|98308.2|98282|98232|98376|98330|98277.7|98227.7|1527
1588698300000|2020-05-05 17:05:00|98282.8|98232.8|98286.2|98236.2|98292.5|98246|98266.5|98216.5|1014
1588698600000|2020-05-05 17:10:00|98286.3|98236.3|98296.4|98271.4|98306.4|98274.7|98266.7|98226.9|1136
1588698900000|2020-05-05 17:15:00|98297|98272|98296.2|98271.2|98312.2|98277.2|98287.4|98255|994
1588699200000|2020-05-05 17:20:00|98296.4|98271.4|98306|98281|98309.8|98284.8|98295.2|98270.2|1127
1588699500000|2020-05-05 17:25:00|98305.9|98280.9|98271.8|98246.8|98310.5|98282.3|98265|98238.1|1055
1588699800000|2020-05-05 17:30:00|98271.6|98246.6|98258.4|98233.4|98286.2|98261.2|98251.5|98218|1219
1588700100000|2020-05-05 17:35:00|98258.1|98233.1|98272.3|98247.3|98312.7|98267.8|98257.1|98219.9|1168
1588700400000|2020-05-05 17:40:00|98285.2|98235.2|98253.4|98203.4|98286.9|98236.9|98250.3|98200.3|1093
1588700700000|2020-05-05 17:45:00|98252.6|98202.6|98250.4|98200.4|98265|98219.3|98238.7|98197.4|910
1588701000000|2020-05-05 17:50:00|98249.9|98199.9|98236.7|98186.7|98260.7|98225|98218.4|98175.4|1144
1588701300000|2020-05-05 17:55:00|98236.4|98186.4|98217.6|98167.6|98253.5|98210.2|98201.1|98154.2|1165
1588701600000|2020-05-05 18:00:00|98217.2|98167.2|98203.3|98153.3|98230.1|98180.1|98146|98114.7|1436
1588701900000|2020-05-05 18:05:00|98203.7|98153.7|98141.3|98091.3|98211.1|98161.1|98138|98088|1147
1588702200000|2020-05-05 18:10:00|98142.8|98092.8|98165.4|98115.4|98177.7|98127.7|98129.4|98079.4|1296
1588702500000|2020-05-05 18:15:00|98164.5|98114.5|98140.2|98090.2|98181.8|98135.7|98135.3|98085.3|1396
1588702800000|2020-05-05 18:20:00|98141.1|98091.1|98145.7|98095.7|98155.8|98105.8|98131.5|98081.5|1060
1588703100000|2020-05-05 18:25:00|98145.6|98095.6|98199.3|98149.3|98207.4|98157.4|98144.6|98094.6|1136
1588703400000|2020-05-05 18:30:00|98199|98149|98208.9|98158.9|98225.5|98175.5|98177.2|98127.2|1004
1588703700000|2020-05-05 18:35:00|98208.1|98158.1|98179.9|98129.9|98209|98159|98153.6|98116.9|1332
1588704000000|2020-05-05 18:40:00|98179.4|98129.4|98194.7|98144.7|98203|98153|98159.6|98116.6|1039
1588704300000|2020-05-05 18:45:00|98195.2|98145.2|98219.8|98169.8|98220.9|98170.9|98177|98136.8|967
1588704600000|2020-05-05 18:50:00|98220.5|98170.5|98206.4|98156.4|98220.5|98170.5|98193.7|98143.7|941
1588704900000|2020-05-05 18:55:00|98206.7|98156.7|98195.4|98145.4|98213.1|98163.1|98195.2|98145.2|1045
1588705200000|2020-05-05 19:00:00|98195.7|98145.7|98187.3|98137.3|98199.9|98149.9|98159.3|98109.3|1177
1588705500000|2020-05-05 19:05:00|98187|98137|98182.3|98132.3|98190.5|98140.5|98165.2|98115.2|726
1588705800000|2020-05-05 19:10:00|98182.2|98132.2|98202.8|98152.8|98210.1|98160.1|98177|98127|702
1588706100000|2020-05-05 19:15:00|98202.6|98152.6|98248.1|98198.1|98250.5|98200.5|98198.4|98148.4|988
1588706400000|2020-05-05 19:20:00|98247|98197|98227.2|98177.2|98256|98206|98226.8|98176.8|996
1588706700000|2020-05-05 19:25:00|98227.3|98177.3|98273.1|98223.1|98280.7|98230.7|98211.6|98161.6|910
1588707000000|2020-05-05 19:30:00|98273.2|98223.2|98263.5|98213.5|98279.5|98229.5|98258.8|98208.8|1057
1588707300000|2020-05-05 19:35:00|98263.4|98213.4|98296.1|98246.1|98313.8|98263.8|98255.4|98205.4|966
1588707600000|2020-05-05 19:40:00|98296.3|98246.3|98252.5|98227.5|98302.4|98252.4|98251.7|98215.3|1031
1588707900000|2020-05-05 19:45:00|98252.6|98227.6|98247.3|98197.3|98263.5|98228.2|98208.3|98176.9|689
1588708200000|2020-05-05 19:50:00|98246.9|98196.9|98269.3|98198.9|98271.5|98210.9|98236.7|98184.6|1112
1588708500000|2020-05-05 19:55:00|98258.7|98198.7|98371.9|98291.4|98407.6|98324.5|98256.4|98198.7|1400
1588708800000|2020-05-05 20:00:00|98372.8|98292.1|98368|98318|98389.1|98324.1|98235.6|98180.1|1501
1588709100000|2020-05-05 20:05:00|98379.5|98306.7|98305.2|98234.9|98381.7|98318.4|98263.6|98191.8|842
1588709400000|2020-05-05 20:10:00|98302.9|98232.4|98333.9|98251.2|98341.6|98274.3|98285.9|98223.6|732
1588709700000|2020-05-05 20:15:00|98334.2|98251.7|98350.3|98249.9|98352.5|98271.7|98316.3|98235.3|551
1588710000000|2020-05-05 20:20:00|98319.2|98269.2|98335.2|98252|98347.8|98271.4|98312|98240.2|455
1588710300000|2020-05-05 20:25:00|98334.9|98255.2|98401.7|98274.7|98413.3|98299.7|98312.2|98241.2|506
1588710600000|2020-05-05 20:30:00|98396.3|98297.4|98398.8|98302.4|98426.3|98323|98348.9|98253.6|955
1588710900000|2020-05-05 20:35:00|98398.9|98302.9|98437.7|98314.9|98452.2|98338.2|98392.7|98294.7|1128
1588711200000|2020-05-05 20:40:00|98439.3|98324.5|98439.2|98327.8|98452.8|98345.1|98415.8|98301.8|790
1588711500000|2020-05-05 20:45:00|98436.7|98330.8|98444.5|98317.5|98476.4|98349.4|98431.2|98304.2|813
1588711800000|2020-05-05 20:50:00|98443.5|98316.5|98457.3|98330.3|98461.5|98334.5|98426.1|98299.1|694
1588712100000|2020-05-05 20:55:00|98457.8|98330.8|98447.5|98320.5|98470.2|98343.2|98425.8|98298.8|758
1588712400000|2020-05-05 21:00:00|98454.7|98327.7|98365.6|98238.6|98524.1|98397.1|98345.8|98218.8|34
1588712700000|2020-05-05 21:05:00|98297.2|98170.2|98353|98226|98353|98226|98261.4|98134.4|30
1588713300000|2020-05-05 21:15:00|98369.6|98242.6|98370.6|98243.6|98371.6|98244.6|98369.6|98242.6|4
1588713600000|2020-05-05 21:20:00|98321.6|98194.6|98282.7|98155.7|98355.1|98228.1|98282.7|98155.7|15
1588713900000|2020-05-05 21:25:00|98324.2|98197.2|98356.6|98229.6|98359.7|98232.7|98318.3|98191.3|33
1588714200000|2020-05-05 21:30:00|98359.9|98232.9|98340.8|98213.8|98361.2|98234.2|98305.5|98178.5|319
1588714500000|2020-05-05 21:35:00|98341.3|98214.3|98346.5|98219.5|98368.7|98241.7|98315|98188|296
1588714800000|2020-05-05 21:40:00|98345.9|98218.9|98348.7|98221.7|98366.3|98239.3|98326.4|98199.4|281
1588715100000|2020-05-05 21:45:00|98350.2|98223.2|98349.7|98222.7|98366.6|98239.6|98303.7|98176.7|341
1588715400000|2020-05-05 21:50:00|98351|98224|98345.7|98218.7|98376.9|98249.9|98315.2|98188.2|406
1588715700000|2020-05-05 21:55:00|98344.4|98217.4|98346.2|98219.2|98370.7|98243.7|98324.8|98197.8|420
1588716000000|2020-05-05 22:00:00|98346.5|98219.5|98400.8|98273.8|98435.7|98308.7|98338.4|98211.4|874
1588716300000|2020-05-05 22:05:00|98397.1|98270.1|98395.9|98268.9|98400.9|98273.9|98347.4|98220.4|982
1588716600000|2020-05-05 22:10:00|98397.6|98270.6|98394|98267|98397.7|98270.7|98379.3|98252.3|534
1588716900000|2020-05-05 22:15:00|98395|98268|98351.4|98224.4|98402.3|98275.3|98323.5|98196.5|942
1588717200000|2020-05-05 22:20:00|98351.7|98224.7|98347.8|98222|98361.3|98249.4|98328.8|98201.8|785
1588717500000|2020-05-05 22:25:00|98353|98226|98350.7|98223.7|98359.8|98246.5|98319.6|98199.1|951
1588717800000|2020-05-05 22:30:00|98351.9|98224.9|98344.1|98217.1|98355.3|98247.1|98293|98186.4|1201
1588718100000|2020-05-05 22:35:00|98343.6|98216.6|98328.3|98204|98350.3|98246.7|98303.9|98196.9|1467
1588718400000|2020-05-05 22:40:00|98328.1|98203.4|98345.6|98224.4|98354.1|98244.9|98289|98196.5|1348
1588718700000|2020-05-05 22:45:00|98343.5|98223.2|98323.3|98221.1|98369.5|98260|98298.9|98195.3|1323
1588719000000|2020-05-05 22:50:00|98325|98219.3|98324.7|98232.8|98353|98239|98300|98203.9|1149
1588719300000|2020-05-05 22:55:00|98327.2|98230.1|98289.2|98192.1|98348.6|98243.6|98277.4|98177.9|1125
1588719600000|2020-05-05 23:00:00|98309.1|98194.3|98337.5|98221.1|98343.9|98239.2|98272.2|98183.3|619
1588719900000|2020-05-05 23:05:00|98338.6|98220.7|98339.8|98264.5|98361.7|98284.8|98317.8|98209|920
1588720200000|2020-05-05 23:10:00|98336|98265.5|98346.2|98255.6|98358.9|98277.1|98320.2|98231.9|539
1588720500000|2020-05-05 23:15:00|98345.2|98256.2|98334.2|98253.1|98354.5|98275.7|98316.7|98237.3|526
1588720800000|2020-05-05 23:20:00|98333.5|98253.3|98335.2|98246.1|98355.4|98275.6|98314.2|98229.7|484
1588721100000|2020-05-05 23:25:00|98334.1|98249|98323|98229|98349.6|98270.4|98312.3|98220.4|715
1588721400000|2020-05-05 23:30:00|98323.3|98229.3|98308|98209.8|98339.3|98233.2|98292.4|98200.2|713
1588721700000|2020-05-05 23:35:00|98307.9|98210.4|98291.8|98199.6|98314.1|98215.2|98281.6|98196.8|694
1588722000000|2020-05-05 23:40:00|98291.2|98200.2|98290.9|98189.2|98306.4|98209.4|98264.6|98170|881
1588722300000|2020-05-05 23:45:00|98292.1|98187.1|98280.4|98188|98292.1|98193.8|98260.6|98171.7|629
1588722600000|2020-05-05 23:50:00|98280.3|98187.9|98275.6|98172.8|98289.9|98192.7|98267|98164.9|700
1588722900000|2020-05-05 23:55:00|98278.5|98171.8|98277.7|98171.3|98291.4|98188.2|98266.4|98163.9|1037
1588723200000|2020-05-06 00:00:00|98277.8|98171.2|98243.7|98131.5|98304.5|98220.8|98233.5|98124.1|1055
1588723500000|2020-05-06 00:05:00|98243.1|98131.8|98261.4|98155.2|98280.3|98167.8|98227.2|98115.9|978
1588723800000|2020-05-06 00:10:00|98264.1|98153.7|98280.5|98187.6|98300.5|98195.8|98253.3|98149.6|1117
1588724100000|2020-05-06 00:15:00|98281.2|98188.4|98303.9|98210.7|98343.7|98239.7|98269.6|98176.5|1184
1588724400000|2020-05-06 00:20:00|98304.9|98210.1|98303.8|98198.7|98320.4|98216.6|98286.9|98189.5|880
1588724700000|2020-05-06 00:25:00|98304.5|98199.4|98290.3|98187|98308.7|98199.5|98261.8|98164|1007
1588725000000|2020-05-06 00:30:00|98291.1|98187.8|98301.1|98214.6|98323.9|98227.7|98281.2|98178.1|880
1588725300000|2020-05-06 00:35:00|98303.9|98212.8|98290.3|98179.2|98316.5|98220.9|98262.7|98175.9|1191
1588725600000|2020-05-06 00:40:00|98290.5|98179.1|98259.3|98209.3|98304.2|98216.4|98244.9|98176.6|926
1588725900000|2020-05-06 00:45:00|98261.7|98211.7|98213.9|98163.9|98278.5|98218.1|98208.1|98146|828
1588726200000|2020-05-06 00:50:00|98213.1|98163.1|98289.5|98217.8|98301.9|98235.1|98211.7|98151.7|1048
1588726500000|2020-05-06 00:55:00|98289.6|98216.3|98276.1|98226.1|98310.5|98238.7|98263|98201.5|886
1588726800000|2020-05-06 01:00:00|98276.7|98226.7|98299.6|98249.6|98325|98263.7|98268.3|98207.7|857
1588727100000|2020-05-06 01:05:00|98299.7|98249.7|98288.8|98238.8|98326.5|98258|98281.7|98213.7|825
1588727400000|2020-05-06 01:10:00|98291.5|98241.5|98331.9|98257.2|98335.7|98271.2|98287.5|98224.7|1069
1588727700000|2020-05-06 01:15:00|98329.9|98252.7|98298.1|98207.1|98329.9|98265.7|98293.9|98203.3|849
1588728000000|2020-05-06 01:20:00|98300.2|98205|98295.1|98188.7|98322.2|98222.1|98286.2|98186.4|1038
1588728300000|2020-05-06 01:25:00|98296.2|98187.9|98290.8|98195.6|98312.1|98199.5|98270.9|98175.3|1042
1588728600000|2020-05-06 01:30:00|98287.8|98196.2|98249.6|98156|98292.3|98196.2|98197.3|98135.7|1250
1588728900000|2020-05-06 01:35:00|98248.3|98154.8|98248|98165.7|98276.9|98176.2|98231.3|98147.3|1225
1588729200000|2020-05-06 01:40:00|98251.4|98162.8|98181.5|98131.5|98271.6|98190.5|98176.5|98106|1181
1588729500000|2020-05-06 01:45:00|98186.9|98136.9|98209.5|98124.8|98220.1|98136.9|98167|98105.6|985
1588729800000|2020-05-06 01:50:00|98208.9|98124.9|98219.1|98123.2|98224.3|98128.4|98186.4|98102.2|996
1588730100000|2020-05-06 01:55:00|98218.6|98122.7|98165.4|98051.2|98225|98125.2|98148.6|98046.5|1412
1588730400000|2020-05-06 02:00:00|98163.5|98052.9|98182.2|98083.4|98195|98104.3|98111.5|98046.3|1234
1588730700000|2020-05-06 02:05:00|98180.7|98086.8|98154|98049.5|98184|98100.7|98147.4|98045.7|969
1588731000000|2020-05-06 02:10:00|98154.4|98048|98150.7|98056.6|98161.1|98077|98127|98039.6|1007
1588731300000|2020-05-06 02:15:00|98150.3|98057.2|98148.4|98060.9|98153.6|98068.5|98128.2|98043.1|881
1588731600000|2020-05-06 02:20:00|98149.3|98060.5|98137.5|98045.1|98159.1|98083.3|98121.8|98029|793
1588731900000|2020-05-06 02:25:00|98138.1|98043.6|98118.6|98041.8|98140.4|98058|98099.5|98022|883
1588732200000|2020-05-06 02:30:00|98116.9|98044.4|98138.5|98054.5|98141.9|98073.9|98103.4|98031.5|792
1588732500000|2020-05-06 02:35:00|98137.6|98057.9|98132.8|98049.9|98148.8|98075.4|98111.2|98040.1|696
1588732800000|2020-05-06 02:40:00|98125.7|98051.8|98138.2|98045|98155.6|98067.9|98125.1|98039.2|910
1588733100000|2020-05-06 02:45:00|98138.6|98045.6|98151|98062.9|98159.6|98075.4|98126.4|98037.2|841
1588733400000|2020-05-06 02:50:00|98150.1|98062.8|98128.4|98046.9|98155.2|98068.3|98122.4|98031.8|822
1588733700000|2020-05-06 02:55:00|98122.9|98051.5|98113.2|98023.9|98140.7|98056.2|98090.9|98013.2|616
1588734000000|2020-05-06 03:00:00|98113.7|98023.5|98122.7|98037.6|98130.3|98061.1|98085.6|98017.1|794
1588734300000|2020-05-06 03:05:00|98120.1|98040.4|98116.8|98037.4|98133.9|98060.1|98095.5|98023.8|831
1588734600000|2020-05-06 03:10:00|98117.8|98036.9|98111.9|98027|98126.4|98057.2|98087.4|98021.3|616
1588734900000|2020-05-06 03:15:00|98110.3|98025.6|98117|98040|98120.6|98052.5|98088.8|98015.8|628
1588735200000|2020-05-06 03:20:00|98117.3|98040.3|98112.6|98062.6|98130|98066.5|98103.1|98037.4|574
1588735500000|2020-05-06 03:25:00|98112.2|98062.2|98116.6|98041.6|98132|98065.9|98102.5|98033.1|481
1588735800000|2020-05-06 03:30:00|98115.6|98042.9|98128.6|98078.6|98146|98085.4|98105|98040.9|566
1588736100000|2020-05-06 03:35:00|98128.2|98078.2|98165.3|98093.9|98169.2|98102.2|98125.4|98053.1|629
1588736400000|2020-05-06 03:40:00|98155.6|98105.6|98155.6|98105.6|98177|98108.1|98141.7|98063.5|544
1588736700000|2020-05-06 03:45:00|98156.5|98106.5|98168.2|98118.2|98182.3|98122.3|98152.8|98088.7|564
1588737000000|2020-05-06 03:50:00|98168.9|98118.9|98155.7|98105.7|98186.4|98123.9|98149.5|98080.7|622
1588737300000|2020-05-06 03:55:00|98155.2|98105.2|98149.4|98099.4|98180|98116.2|98148.3|98082.3|571
1588737600000|2020-05-06 04:00:00|98162.1|98085.7|98137.9|98087.9|98165.1|98105.6|98136.7|98070.5|570
1588737900000|2020-05-06 04:05:00|98139.3|98089.3|98156|98106|98177.4|98115.5|98136.9|98074.1|598
1588738200000|2020-05-06 04:10:00|98156.1|98106.1|98144.5|98094.5|98170.1|98111|98141.7|98077|526
1588738500000|2020-05-06 04:15:00|98144.2|98094.2|98150.4|98078.3|98161.7|98098.8|98140|98074.1|372
1588738800000|2020-05-06 04:20:00|98155.9|98069.5|98148.3|98076.2|98157.3|98097.1|98134.5|98069.5|407
1588739100000|2020-05-06 04:25:00|98138.7|98088.7|98118.8|98068.8|98148.2|98088.7|98118.3|98056.9|519
1588739400000|2020-05-06 04:30:00|98119.7|98069.7|98142.3|98092.3|98159.1|98096.9|98119.1|98061|472
1588739700000|2020-05-06 04:35:00|98154.1|98081.7|98142.9|98092.9|98168.9|98103.2|98137.7|98068.9|409
1588740000000|2020-05-06 04:40:00|98131.5|98106.5|98127.1|98077.1|98148.1|98106.5|98120.2|98049.6|383
1588740300000|2020-05-06 04:45:00|98128.1|98078.1|98132.2|98082.2|98148|98092.4|98116|98064.5|375
1588740600000|2020-05-06 04:50:00|98131.8|98081.8|98125.9|98075.9|98152.6|98088.7|98122.8|98055.1|487
1588740900000|2020-05-06 04:55:00|98126.2|98076.2|98103.3|98053.3|98143.5|98087.2|98101.5|98051.5|790
1588741200000|2020-05-06 05:00:00|98103|98053|98119.8|98069.8|98144.6|98083.7|98102.4|98044.9|673
1588741500000|2020-05-06 05:05:00|98119|98069|98122.7|98072.7|98151.5|98091.5|98118.5|98053.8|574
1588741800000|2020-05-06 05:10:00|98122.6|98072.6|98156.2|98106.2|98175.5|98119.2|98122.6|98066.3|603
1588742100000|2020-05-06 05:15:00|98156.8|98106.8|98155.2|98105.2|98172.4|98109.6|98139.5|98084.7|602
1588742400000|2020-05-06 05:20:00|98155.1|98105.1|98133.5|98083.5|98165.4|98106.5|98127.2|98081|477
1588742700000|2020-05-06 05:25:00|98133.2|98083.2|98146|98096|98150.8|98100.8|98130.8|98080.8|528
1588743000000|2020-05-06 05:30:00|98145.8|98095.8|98137.7|98087.7|98154.9|98104.9|98125.2|98075.2|590
1588743300000|2020-05-06 05:35:00|98138.3|98088.3|98153.5|98103.5|98162.6|98112.6|98126.9|98076.9|538
1588743600000|2020-05-06 05:40:00|98154.9|98104.9|98170.7|98098.7|98205.3|98132.4|98153.1|98093.3|753
1588743900000|2020-05-06 05:45:00|98169.7|98097.3|98112.5|98062.5|98169.7|98107.2|98106|98052.7|671
1588744200000|2020-05-06 05:50:00|98112.1|98062.1|98132|98082|98150.2|98093.1|98112.1|98055.7|768
1588744500000|2020-05-06 05:55:00|98131.5|98081.5|98151.9|98101.9|98165.4|98115.4|98131.3|98081.3|759
1588744800000|2020-05-06 06:00:00|98150.9|98100.9|98181.7|98131.7|98187.6|98137.6|98125.7|98075.7|1315
1588745100000|2020-05-06 06:05:00|98180.8|98130.8|98235.2|98185.2|98255.8|98205.8|98147|98097|1501
1588745400000|2020-05-06 06:10:00|98235.4|98185.4|98268.7|98218.7|98289.9|98239.9|98223.4|98173.4|1398
1588745700000|2020-05-06 06:15:00|98269.9|98219.9|98279.6|98229.6|98305.8|98255.8|98242|98192|1113
1588746000000|2020-05-06 06:20:00|98279.9|98229.9|98295.7|98245.7|98359.3|98310.6|98274.9|98224.9|1401
1588746300000|2020-05-06 06:25:00|98294.5|98244.5|98207.8|98157.8|98296.4|98246.4|98196.9|98132.6|1322
1588746600000|2020-05-06 06:30:00|98215.6|98144.8|98124.9|98074.9|98216.8|98166.5|98110.1|98060.1|1311
1588746900000|2020-05-06 06:35:00|98125.4|98075.4|98224.7|98174.7|98228.4|98178.4|98123.6|98073.6|1587
1588747200000|2020-05-06 06:40:00|98225.3|98175.3|98186.6|98136.6|98237.2|98203.1|98164.9|98115.8|1501
1588747500000|2020-05-06 06:45:00|98186.3|98136.3|98197.7|98147.7|98215.5|98170.7|98171.9|98121.9|1232
1588747800000|2020-05-06 06:50:00|98197.5|98147.5|98180.7|98130.7|98207|98161.4|98157.3|98113.8|1288
1588748100000|2020-05-06 06:55:00|98181.5|98131.5|98145.5|98095.5|98195.9|98157.7|98125.5|98092.9|1406
1588748400000|2020-05-06 07:00:00|98147.9|98097.9|98234.1|98184.1|98240.7|98190.7|98130.7|98089.8|1650
1588748700000|2020-05-06 07:05:00|98234.2|98184.2|98221|98171|98235.3|98185.3|98123.1|98073.1|1643
1588749000000|2020-05-06 07:10:00|98220.7|98170.7|98173.5|98123.5|98231.4|98181.4|98144.6|98094.6|1548
1588749300000|2020-05-06 07:15:00|98173.4|98123.4|98117.4|98067.4|98188.2|98138.2|98090.8|98040.8|1419
1588749600000|2020-05-06 07:20:00|98117.3|98067.3|98155.5|98105.5|98164.8|98132.3|98117.1|98067.1|1362
1588749900000|2020-05-06 07:25:00|98156.1|98106.1|98118.8|98068.8|98159.2|98122|98113|98063|1333
1588750200000|2020-05-06 07:30:00|98117.7|98067.7|98165|98115|98176.7|98126.7|98116.7|98066.7|1416
1588750500000|2020-05-06 07:35:00|98164.2|98114.2|98161|98136|98205|98167.4|98159.8|98109.8|1301
1588750800000|2020-05-06 07:40:00|98161.2|98136.2|98167.7|98117.7|98179.5|98137|98130.4|98094.1|1445
1588751100000|2020-05-06 07:45:00|98166.8|98116.8|98164.5|98114.5|98174.2|98132.2|98105.1|98070.3|1321
1588751400000|2020-05-06 07:50:00|98164.3|98114.3|98132.9|98082.9|98180.7|98146.5|98115.3|98075.1|1223
1588751700000|2020-05-06 07:55:00|98133.1|98083.1|98222.7|98172.7|98224|98184.6|98118|98076.3|1462
1588752000000|2020-05-06 08:00:00|98222.6|98172.6|98259.9|98234.9|98264.6|98239.6|98192.9|98160.7|1559
1588752300000|2020-05-06 08:05:00|98258.9|98233.9|98289.8|98264.8|98309.9|98271.8|98258.9|98233.9|1368
1588752600000|2020-05-06 08:10:00|98289.6|98264.6|98344.8|98294.8|98359.8|98323.5|98289.3|98264.3|1607
1588752900000|2020-05-06 08:15:00|98343.5|98293.5|98380.5|98355.5|98385.2|98360.2|98315.5|98280.4|1510
1588753200000|2020-05-06 08:20:00|98380.6|98355.6|98494.6|98444.6|98497.2|98463.6|98379.8|98354.8|1797
1588753500000|2020-05-06 08:25:00|98494|98444|98624.6|98574.6|98650.5|98600.5|98474.4|98441.1|1838
1588753800000|2020-05-06 08:30:00|98624.2|98574.2|98658.4|98608.4|98676.7|98638.3|98594|98544|1801
1588754100000|2020-05-06 08:35:00|98659.5|98609.5|98652.2|98602.2|98715.5|98669.9|98647|98597|1583
1588754400000|2020-05-06 08:40:00|98652.7|98602.7|98636.9|98586.9|98658|98608|98585|98539.5|1429
1588754700000|2020-05-06 08:45:00|98636.8|98586.8|98651.5|98601.5|98713|98663|98614.2|98565|1691
1588755000000|2020-05-06 08:50:00|98650.2|98600.2|98582|98532|98667.4|98617.4|98575.4|98525.4|1583
1588755300000|2020-05-06 08:55:00|98581.7|98531.7|98552.1|98502.1|98585.5|98535.5|98533.9|98487.8|1288
1588755600000|2020-05-06 09:00:00|98551.6|98501.6|98587.2|98537.2|98624.9|98574.9|98536.3|98489|1746
1588755900000|2020-05-06 09:05:00|98586.5|98536.5|98563.4|98513.4|98587.4|98538.2|98535.7|98486.6|1518
1588756200000|2020-05-06 09:10:00|98563.9|98513.9|98540.2|98490.2|98569|98529.9|98500|98450|1442
1588756500000|2020-05-06 09:15:00|98540.1|98490.1|98615.5|98590.5|98648.3|98610|98531.2|98481.2|1520
1588756800000|2020-05-06 09:20:00|98616.4|98591.4|98656.6|98606.6|98686.6|98649.8|98596.9|98571.9|1534
1588757100000|2020-05-06 09:25:00|98656.9|98606.9|98687.4|98637.4|98706.7|98668.6|98649.5|98599.9|1374
1588757400000|2020-05-06 09:30:00|98687|98637|98694.5|98644.5|98732.7|98697.1|98645.5|98612.6|1583
1588757700000|2020-05-06 09:35:00|98694.8|98644.8|98732.1|98707.1|98742.5|98707.1|98670.1|98643.6|1374
1588758000000|2020-05-06 09:40:00|98731.8|98706.8|98715.8|98690.8|98787.3|98740.9|98705.7|98678.7|1400
1588758300000|2020-05-06 09:45:00|98716.6|98691.6|98706.4|98656.4|98756.3|98726.7|98691.6|98651.2|1404
1588758600000|2020-05-06 09:50:00|98706.9|98656.9|98679.9|98629.9|98714.8|98682.9|98637.3|98600|1436
1588758900000|2020-05-06 09:55:00|98680.3|98630.3|98693.5|98643.5|98779.4|98729.4|98673.6|98623.6|1601
1588759200000|2020-05-06 10:00:00|98692.6|98642.6|98680|98630|98692.6|98649.8|98627|98578.2|1354
1588759500000|2020-05-06 10:05:00|98680.7|98630.7|98687.1|98637.1|98728.3|98683.6|98672|98622|1449
1588759800000|2020-05-06 10:10:00|98686.7|98636.7|98616.9|98566.9|98692.9|98642.9|98614|98564|1374
1588760100000|2020-05-06 10:15:00|98618.1|98568.1|98607|98582|98629.3|98597|98598.4|98548.4|1212
1588760400000|2020-05-06 10:20:00|98621.6|98571.6|98638.8|98588.8|98643.7|98615.5|98594.6|98560.4|1097
1588760700000|2020-05-06 10:25:00|98639.4|98589.4|98561|98536|98659.2|98621.4|98551.6|98515|1132
1588761000000|2020-05-06 10:30:00|98563.1|98538.1|98504.5|98454.5|98576|98538.1|98493.9|98454.5|1017
1588761300000|2020-05-06 10:35:00|98504.7|98454.7|98458|98433|98510.8|98468.2|98447.2|98415.7|1262
1588761600000|2020-05-06 10:40:00|98457.9|98432.9|98440.8|98390.8|98478.8|98438.5|98435.2|98390.8|1134
1588761900000|2020-05-06 10:45:00|98441.4|98391.4|98387.7|98362.7|98445.1|98410|98361.2|98326|1079
1588762200000|2020-05-06 10:50:00|98387.2|98362.2|98408.2|98358.2|98432.6|98388.3|98367.1|98330.4|1263
1588762500000|2020-05-06 10:55:00|98408.9|98358.9|98328.1|98278.1|98409.6|98363.9|98316.8|98266.8|1210
1588762800000|2020-05-06 11:00:00|98328.4|98278.4|98426.1|98401.1|98426.3|98401.3|98318.9|98273.4|1268
1588763100000|2020-05-06 11:05:00|98426.4|98401.4|98433.2|98383.2|98433.2|98404.2|98376.4|98351.4|1207
1588763400000|2020-05-06 11:10:00|98433|98383|98386.8|98361.8|98440.1|98406.8|98380.7|98346.3|1368
1588763700000|2020-05-06 11:15:00|98387.4|98362.4|98359.7|98334.7|98435.1|98398.6|98341.4|98310.4|1217
1588764000000|2020-05-06 11:20:00|98360.1|98335.1|98404.3|98379.3|98452.9|98402.9|98358.6|98333.6|1271
1588764300000|2020-05-06 11:25:00|98404.7|98379.7|98444.4|98419.4|98472.7|98447.7|98397.5|98367.3|1473
1588764600000|2020-05-06 11:30:00|98449.4|98424.4|98374.7|98349.7|98465.9|98436.5|98365.3|98340.3|1297
1588764900000|2020-05-06 11:35:00|98375|98350|98378.9|98328.9|98406.1|98371.7|98346.5|98307.3|1393
1588765200000|2020-05-06 11:40:00|98378.7|98328.7|98267.4|98242.4|98378.7|98340.8|98262.3|98237.3|1403
1588765500000|2020-05-06 11:45:00|98268.4|98243.4|98231.3|98206.3|98279.4|98254.4|98217.5|98179.9|1444
1588765800000|2020-05-06 11:50:00|98232.1|98207.1|98326.3|98301.3|98350.8|98310|98232|98207|1421
1588766100000|2020-05-06 11:55:00|98324.5|98299.5|98359.6|98334.6|98361|98336|98316.4|98291.4|1580
1588766400000|2020-05-06 12:00:00|98359.8|98334.8|98393.6|98368.6|98396|98371|98335.1|98310.1|1702
1588766700000|2020-05-06 12:05:00|98393.9|98368.9|98429.8|98379.8|98464.7|98439.7|98392.5|98367.5|1647
1588767000000|2020-05-06 12:10:00|98430.1|98380.1|98388.9|98307.6|98446.6|98413.6|98341.4|98291.4|1512
1588767300000|2020-05-06 12:15:00|98387.1|98306|98423.7|98398.7|98451.7|98420.8|98365.9|98306|1713
1588767600000|2020-05-06 12:20:00|98423.3|98398.3|98529.8|98504.8|98541.4|98505.4|98403.6|98369.4|1826
1588767900000|2020-05-06 12:25:00|98531.8|98506.8|98531.5|98481.5|98538.3|98506.8|98469.2|98429.7|1856
1588768200000|2020-05-06 12:30:00|98532.6|98482.6|98480.9|98455.9|98564.1|98523.2|98471.8|98432.6|1700
1588768500000|2020-05-06 12:35:00|98480.2|98455.2|98480.6|98430.6|98527.7|98496.9|98452.7|98409.4|1852
1588768800000|2020-05-06 12:40:00|98482.6|98432.6|98453.7|98403.7|98504.7|98464.6|98431.4|98390.1|1809
1588769100000|2020-05-06 12:45:00|98454.5|98404.5|98402.9|98377.9|98468.8|98431.8|98389.7|98352.4|1877
1588769400000|2020-05-06 12:50:00|98403.1|98378.1|98474.1|98449.1|98481.8|98450|98397.9|98372.9|1793
1588769700000|2020-05-06 12:55:00|98473.1|98448.1|98487.4|98437.4|98493.7|98460|98430.8|98405.8|1812
1588770000000|2020-05-06 13:00:00|98488.6|98438.6|98496.4|98446.4|98515|98475.7|98456.3|98424.5|1643
1588770300000|2020-05-06 13:05:00|98497.1|98447.1|98454.2|98404.2|98499.5|98453.5|98436.4|98386.4|1708
1588770600000|2020-05-06 13:10:00|98453.6|98403.6|98422.5|98397.5|98478.7|98442.5|98387.5|98362.5|1782
1588770900000|2020-05-06 13:15:00|98423|98398|98434.5|98384.5|98480.4|98435.6|98400.1|98375.1|1793
1588771200000|2020-05-06 13:20:00|98436.7|98386.7|98390|98340|98447.3|98401.5|98360.9|98329.7|1871
1588771500000|2020-05-06 13:25:00|98390.4|98340.4|98369.5|98344.5|98411.1|98373.5|98361.8|98321.6|1697
1588771800000|2020-05-06 13:30:00|98370.6|98345.6|98291.1|98241.1|98394.8|98347.2|98278.7|98239.3|1871
1588772100000|2020-05-06 13:35:00|98291.2|98241.2|98315.2|98290.2|98332.6|98296.2|98254.8|98229.8|1840
1588772400000|2020-05-06 13:40:00|98317.3|98292.3|98250.2|98225.2|98327.2|98295.2|98242|98205.6|1683
1588772700000|2020-05-06 13:45:00|98250.5|98225.5|98372.7|98322.7|98390.8|98340.8|98249.6|98224.6|1930
1588773000000|2020-05-06 13:50:00|98372.8|98322.8|98357.4|98307.4|98415.4|98365.4|98324.2|98274.2|1931
1588773300000|2020-05-06 13:55:00|98357.8|98307.8|98368.9|98343.9|98450.5|98409|98357.7|98307.7|1986
1588773600000|2020-05-06 14:00:00|98371.9|98346.9|98449.5|98399.5|98449.6|98409.1|98331.6|98293.9|1839
1588773900000|2020-05-06 14:05:00|98447.2|98397.2|98523.8|98498.8|98546.4|98508.1|98427.5|98388.6|1754
1588774200000|2020-05-06 14:10:00|98523.1|98498.1|98587.7|98562.7|98601.1|98571.9|98498.1|98464.5|1812
1588774500000|2020-05-06 14:15:00|98587.3|98562.3|98582.2|98557.2|98607.4|98578.4|98546.7|98521.7|1574
1588774800000|2020-05-06 14:20:00|98582.1|98557.1|98567.3|98542.3|98611.7|98581.3|98548.4|98523.4|1589
1588775100000|2020-05-06 14:25:00|98567.8|98542.8|98613.1|98588.1|98627.7|98590.2|98542.8|98512|1777
1588775400000|2020-05-06 14:30:00|98613.7|98588.7|98599.7|98574.7|98631.7|98592.6|98550.6|98525.6|1720
1588775700000|2020-05-06 14:35:00|98598.3|98573.3|98598.4|98573.4|98648.1|98623.1|98589.9|98557.7|1641
1588776000000|2020-05-06 14:40:00|98598.1|98573.1|98580.2|98530.2|98671|98633.7|98567.6|98517.6|1801
1588776300000|2020-05-06 14:45:00|98579.2|98529.2|98561.4|98511.4|98642.9|98592.9|98533.4|98490.8|1937
1588776600000|2020-05-06 14:50:00|98561.6|98511.6|98497.8|98447.8|98591.8|98543.1|98478|98428|1964
1588776900000|2020-05-06 14:55:00|98501|98451|98537|98487|98638.4|98588.4|98499.4|98449.4|2035
1588777200000|2020-05-06 15:00:00|98536.2|98486.2|98487.5|98462.5|98540.1|98505.7|98481.6|98456.6|1899
1588777500000|2020-05-06 15:05:00|98487.1|98462.1|98481.5|98456.5|98535.8|98497.2|98464.4|98426.2|1671
1588777800000|2020-05-06 15:10:00|98481.9|98456.9|98471.3|98446.3|98531.6|98500.3|98449.3|98417|1627
1588778100000|2020-05-06 15:15:00|98470.7|98445.7|98511.1|98486.1|98542.7|98507.2|98456.6|98430.8|1729
1588778400000|2020-05-06 15:20:00|98510.8|98485.8|98523.8|98498.8|98585.7|98535.7|98507.4|98468.5|1769
1588778700000|2020-05-06 15:25:00|98522.6|98497.6|98505.8|98480.8|98566.1|98534.1|98499.5|98462|1712
1588779000000|2020-05-06 15:30:00|98506.1|98481.1|98570.7|98545.7|98585|98548.3|98484.9|98448.8|1656
1588779300000|2020-05-06 15:35:00|98570.8|98545.8|98546.4|98521.4|98608.6|98583.4|98528|98494.5|1554
1588779600000|2020-05-06 15:40:00|98546.5|98521.5|98588.8|98538.8|98604.9|98566.9|98530.3|98492.2|1502
1588779900000|2020-05-06 15:45:00|98588.7|98538.7|98620.4|98570.4|98631.7|98585.1|98533|98500.4|1233
1588780200000|2020-05-06 15:50:00|98620.8|98570.8|98606.6|98556.6|98625.2|98589.2|98574.7|98540.9|1364
1588780500000|2020-05-06 15:55:00|98607.9|98557.9|98517.9|98492.9|98615|98565|98516.2|98478.8|1345
1588780800000|2020-05-06 16:00:00|98517.7|98492.7|98458.3|98433.3|98518.2|98493.2|98451.8|98422|1367
1588781100000|2020-05-06 16:05:00|98458.6|98433.6|98442.6|98417.6|98489.1|98454.2|98429.1|98391.9|1144
1588781400000|2020-05-06 16:10:00|98442.9|98417.9|98475.8|98425.8|98506.1|98471.4|98442.2|98417.2|1404
1588781700000|2020-05-06 16:15:00|98474.7|98424.7|98419.5|98369.5|98476.7|98426.7|98406.6|98356.6|1387
1588782000000|2020-05-06 16:20:00|98419.2|98369.2|98428.2|98378.2|98446.9|98403.7|98401.8|98351.8|1282
1588782300000|2020-05-06 16:25:00|98428.8|98378.8|98418.7|98368.7|98444|98412.3|98378.6|98328.6|1407
1588782600000|2020-05-06 16:30:00|98418.4|98368.4|98369|98319|98441.5|98391.8|98361.2|98311.2|1457
1588782900000|2020-05-06 16:35:00|98369.6|98319.6|98373.7|98323.7|98382.5|98340.2|98351.3|98312.1|1060
1588783200000|2020-05-06 16:40:00|98373.8|98323.8|98422.3|98372.3|98427.8|98377.8|98373.8|98323.8|1172
1588783500000|2020-05-06 16:45:00|98422.6|98372.6|98410.1|98360.1|98422.9|98372.9|98399.7|98349.7|1003
1588783800000|2020-05-06 16:50:00|98410.3|98360.3|98449.1|98399.1|98451.5|98401.5|98410.2|98360.2|1037
1588784100000|2020-05-06 16:55:00|98448.8|98398.8|98469.9|98419.9|98481.9|98439|98446.3|98396.3|1208
1588784400000|2020-05-06 17:00:00|98469.4|98419.4|98463.6|98413.6|98473.2|98423.2|98445.1|98395.1|1248
1588784700000|2020-05-06 17:05:00|98462.5|98412.5|98466.4|98416.4|98471.6|98437.1|98445.2|98402.3|1087
1588785000000|2020-05-06 17:10:00|98466.7|98416.7|98442.9|98392.9|98481.4|98431.4|98442.1|98392.1|1112
1588785300000|2020-05-06 17:15:00|98443.6|98393.6|98457.1|98407.1|98484.8|98434.8|98441.5|98391.5|1165
1588785600000|2020-05-06 17:20:00|98457.6|98407.6|98447.4|98397.4|98470.6|98420.6|98442.6|98392.6|1228
1588785900000|2020-05-06 17:25:00|98447.8|98397.8|98400.9|98350.9|98453|98403|98394.5|98344.5|1507
1588786200000|2020-05-06 17:30:00|98401.5|98351.5|98416.3|98366.3|98417.9|98373|98389.1|98339.1|1176
1588786500000|2020-05-06 17:35:00|98416|98366|98371|98321|98416|98366|98354.3|98304.3|1200
1588786800000|2020-05-06 17:40:00|98370.9|98320.9|98353.1|98303.1|98372.1|98322.1|98348.6|98298.6|1166
1588787100000|2020-05-06 17:45:00|98353.2|98303.2|98353.1|98303.1|98363.7|98313.7|98337.7|98287.7|968
1588787400000|2020-05-06 17:50:00|98353.7|98303.7|98347.5|98297.5|98356|98306|98328.9|98278.9|1049
1588787700000|2020-05-06 17:55:00|98347.9|98297.9|98367.9|98317.9|98369.7|98323.4|98328.3|98278.3|983
1588788000000|2020-05-06 18:00:00|98368.2|98318.2|98390.2|98340.2|98435.5|98385.5|98365.1|98315.1|1482
1588788300000|2020-05-06 18:05:00|98390.1|98340.1|98391.5|98341.5|98401.7|98351.7|98389.3|98339.3|934
1588788600000|2020-05-06 18:10:00|98392.9|98342.9|98424.2|98374.2|98425.9|98375.9|98388|98338|1116
1588788900000|2020-05-06 18:15:00|98423.8|98373.8|98420.9|98370.9|98457.3|98423.2|98411.1|98361.1|1178
1588789200000|2020-05-06 18:20:00|98421.1|98371.1|98428.4|98378.4|98442.5|98392.5|98400.1|98350.1|1141
1588789500000|2020-05-06 18:25:00|98424.3|98374.3|98438.9|98388.9|98446.3|98396.3|98404.2|98354.2|1219
1588789800000|2020-05-06 18:30:00|98439.4|98389.4|98409.4|98359.4|98441|98391|98406.1|98356.1|1066
1588790100000|2020-05-06 18:35:00|98409.6|98359.6|98409|98359|98416|98371.9|98394.7|98353.6|858
1588790400000|2020-05-06 18:40:00|98408.6|98358.6|98412.5|98362.5|98424.6|98374.6|98404.5|98354.5|693
1588790700000|2020-05-06 18:45:00|98417.5|98367.5|98403.2|98353.2|98428.2|98378.2|98400.4|98350.4|916
1588791000000|2020-05-06 18:50:00|98402.9|98352.9|98392.3|98342.3|98419.4|98369.4|98392.1|98342.1|897
1588791300000|2020-05-06 18:55:00|98393.1|98343.1|98422|98372|98422|98381.5|98386.3|98336.3|1029
1588791600000|2020-05-06 19:00:00|98421.7|98371.7|98438.4|98388.4|98448.6|98410.2|98410.3|98371.7|1160
1588791900000|2020-05-06 19:05:00|98438.2|98388.2|98410.4|98360.4|98443|98393|98409.8|98359.8|1063
1588792200000|2020-05-06 19:10:00|98410.9|98360.9|98422.7|98372.7|98432.8|98382.8|98401.7|98351.7|904
1588792500000|2020-05-06 19:15:00|98423.1|98373.1|98472.3|98422.3|98472.6|98422.6|98413.4|98363.4|1075
1588792800000|2020-05-06 19:20:00|98472.9|98422.9|98431.6|98381.6|98475.6|98427.1|98430.8|98380.8|1271
1588793100000|2020-05-06 19:25:00|98431.8|98381.8|98431|98381|98440|98390|98422.4|98372.4|1424
1588793400000|2020-05-06 19:30:00|98430.1|98380.1|98449.1|98399.1|98451|98401|98429.9|98379.9|1140
1588793700000|2020-05-06 19:35:00|98449|98399|98463.3|98413.3|98474.9|98424.9|98430.6|98390.6|1094
1588794000000|2020-05-06 19:40:00|98463.9|98413.9|98478.8|98428.8|98489.3|98439.3|98453|98403|1239
1588794300000|2020-05-06 19:45:00|98479|98429|98475.9|98425.9|98488.4|98438.4|98464|98414|1254
1588794600000|2020-05-06 19:50:00|98475.5|98425.5|98479.2|98429.2|98496.2|98446.2|98460.2|98410.2|1217
1588794900000|2020-05-06 19:55:00|98479|98429|98496.1|98446.1|98499.7|98449.7|98478.5|98428.5|1133
1588795200000|2020-05-06 20:00:00|98500.4|98450.4|98523.6|98473.6|98545.5|98479.9|98492.6|98431.3|908
1588795500000|2020-05-06 20:05:00|98523.5|98473.5|98520|98470|98534.9|98478.4|98515|98451.2|444
1588795800000|2020-05-06 20:10:00|98520.4|98470.4|98525.8|98475.8|98546.9|98486.6|98514.1|98453.8|518
1588796100000|2020-05-06 20:15:00|98525.6|98475.6|98516.9|98466.9|98534.6|98475.7|98510.4|98436.9|422
1588796400000|2020-05-06 20:20:00|98514.5|98464.5|98509.7|98459.7|98524.9|98467.8|98505.9|98422.4|493
1588796700000|2020-05-06 20:25:00|98509|98459|98497.3|98447.3|98528.5|98463.2|98485.9|98406.5|690
1588797000000|2020-05-06 20:30:00|98496.1|98446.1|98496.5|98446.5|98518.4|98464.8|98489.6|98422.5|752
1588797300000|2020-05-06 20:35:00|98497.1|98447.1|98503.6|98453.6|98530.7|98472.3|98487.3|98424.9|623
1588797600000|2020-05-06 20:40:00|98503.8|98453.8|98495|98445|98512.4|98464.1|98482.5|98426.9|854
1588797900000|2020-05-06 20:45:00|98493.3|98443.3|98489.6|98407.4|98502.7|98448.4|98466.8|98377.4|685
1588798200000|2020-05-06 20:50:00|98488|98414.1|98474.8|98424.8|98506.4|98430.1|98470.7|98378.2|639
1588798500000|2020-05-06 20:55:00|98474.9|98424.9|98513.8|98411.4|98520.9|98433|98469.4|98351.7|583
1588798800000|2020-05-06 21:00:00|98525.8|98402.4|98537.4|98410.4|98545.7|98418.7|98393.8|98266.8|123
1588799100000|2020-05-06 21:05:00|98489.7|98362.7|98529.2|98407|98563.6|98459.1|98464.4|98337.4|214
1588799400000|2020-05-06 21:10:00|98406.1|98279.1|98514.8|98387.8|98541.9|98414.9|98406.1|98279.1|344
1588799700000|2020-05-06 21:15:00|98521.3|98394.3|98545.7|98418.7|98552.5|98430|98495.4|98368.4|273
1588800000000|2020-05-06 21:20:00|98529.2|98402.2|98517.7|98400.7|98554.2|98427.2|98498.4|98374.8|305
1588800300000|2020-05-06 21:25:00|98526.6|98405.1|98510.3|98383.3|98544.9|98422.8|98497.2|98370.2|338
1588800600000|2020-05-06 21:30:00|98514.1|98387.1|98513.4|98386.4|98549.2|98425.8|98501.1|98374.1|396
1588800900000|2020-05-06 21:35:00|98515.6|98388.6|98552.9|98434.1|98563.6|98450.7|98496.9|98369.9|320
1588801200000|2020-05-06 21:40:00|98559.1|98440.2|98533.2|98406.2|98562.3|98452.3|98513.7|98386.7|269
1588801500000|2020-05-06 21:45:00|98535.3|98408.3|98526.8|98440.8|98556.4|98464|98511.4|98400.2|213
1588801800000|2020-05-06 21:50:00|98526.9|98439.2|98515.8|98388.8|98551.8|98448|98507.2|98382.6|345
1588802100000|2020-05-06 21:55:00|98518|98391|98521.9|98414.8|98553.5|98447.2|98497.2|98370.2|402
1588802400000|2020-05-06 22:00:00|98526.3|98418.7|98520|98393|98545.7|98438.4|98497.2|98370.2|699
1588802700000|2020-05-06 22:05:00|98541|98416.7|98508.8|98390|98541|98435.4|98490.1|98363.1|748
1588803000000|2020-05-06 22:10:00|98508.7|98390.3|98551.7|98424.7|98570.3|98444.8|98487.3|98383.1|421
1588803300000|2020-05-06 22:15:00|98560.7|98433.7|98572.6|98445.6|98588.4|98461.4|98549.8|98422.8|558
1588803600000|2020-05-06 22:20:00|98572|98445|98571.5|98444.5|98588.7|98461.7|98561.6|98434.6|452
1588803900000|2020-05-06 22:25:00|98573.5|98446.5|98578.7|98451.7|98585.8|98458.8|98561.8|98434.8|512
1588804200000|2020-05-06 22:30:00|98578.8|98451.8|98513.3|98424.9|98587|98460|98505.9|98390.8|804
1588804500000|2020-05-06 22:35:00|98520.7|98428.6|98499.2|98376.3|98533.6|98445.7|98463.1|98352.4|1027
1588804800000|2020-05-06 22:40:00|98498.8|98378.1|98497.3|98405.4|98509.7|98426.8|98464.7|98344.3|744
1588805100000|2020-05-06 22:45:00|98498.5|98405.1|98481.1|98389.2|98505.5|98427.2|98459.4|98353.5|866
1588805400000|2020-05-06 22:50:00|98483.3|98388.7|98483|98406.6|98500.7|98423.8|98456.9|98351.2|701
1588805700000|2020-05-06 22:55:00|98478.3|98403.6|98506.5|98397.7|98514.7|98438.7|98460.3|98364.8|913
1588806000000|2020-05-06 23:00:00|98505.9|98395.7|98518.6|98431.5|98538.6|98459.6|98486.5|98395.7|1021
1588806300000|2020-05-06 23:05:00|98519.2|98432|98528.1|98444.8|98536.4|98449|98504.4|98411.9|635
1588806600000|2020-05-06 23:10:00|98527.6|98445.3|98558.9|98473.4|98562|98478.5|98520.3|98434.1|835
1588806900000|2020-05-06 23:15:00|98559.4|98473.1|98557.4|98483.5|98569.4|98503.7|98539.8|98462.1|727
1588807200000|2020-05-06 23:20:00|98557.3|98483.4|98555.9|98469.9|98567.7|98501.1|98540|98462.9|592
1588807500000|2020-05-06 23:25:00|98556.4|98469.3|98550.6|98475.1|98561.1|98491.6|98535.6|98457.2|707
1588807800000|2020-05-06 23:30:00|98550.7|98473.8|98514.3|98464.3|98555.2|98490.2|98509.9|98439.8|752
1588808100000|2020-05-06 23:35:00|98525.2|98451|98526.8|98476.8|98547.8|98484.2|98510.2|98418|1045
1588808400000|2020-05-06 23:40:00|98536.7|98466.3|98561.1|98482.4|98582.5|98514.8|98536.7|98461.8|785
1588808700000|2020-05-06 23:45:00|98561.7|98483.9|98542.9|98492.9|98567.9|98499.6|98530.1|98448|680
1588809000000|2020-05-06 23:50:00|98556.2|98478.8|98529.1|98479.1|98564.1|98492.1|98527.8|98433.6|725
1588809300000|2020-05-06 23:55:00|98529.5|98479.5|98549.9|98477.7|98558.6|98494.8|98529.5|98444.2|843
1588809600000|2020-05-07 00:00:00|98551.5|98475.9|98538.5|98462.1|98577.7|98497.5|98519.7|98444.7|1352
1588809900000|2020-05-07 00:05:00|98539.8|98462|98502.5|98452.5|98541.6|98470.3|98466.5|98394.1|1341
1588810200000|2020-05-07 00:10:00|98502.7|98452.7|98512.5|98417.8|98534.4|98459.8|98465.3|98404.6|1083
1588810500000|2020-05-07 00:15:00|98513.3|98417.2|98467.8|98395.9|98513.3|98450|98425.8|98370.2|1221
1588810800000|2020-05-07 00:20:00|98470|98393.7|98562|98485.7|98572.3|98499.1|98446.2|98379.5|1131
1588811100000|2020-05-07 00:25:00|98561.3|98487|98569.3|98496.3|98573.9|98508.3|98514.2|98458.1|1259
1588811400000|2020-05-07 00:30:00|98569.2|98496.1|98534.1|98459.4|98577|98509.3|98524|98454.2|789
1588811700000|2020-05-07 00:35:00|98534.3|98459.8|98544.6|98441.9|98546|98469|98504.4|98426.4|647
1588812000000|2020-05-07 00:40:00|98546.4|98441.4|98523.1|98440.5|98555.6|98460.7|98504.1|98437.4|529
1588812300000|2020-05-07 00:45:00|98521.1|98438.4|98518|98440.8|98524.5|98455.9|98492.4|98411|595
1588812600000|2020-05-07 00:50:00|98518.9|98439.4|98558.1|98475.5|98561|98490.1|98502.6|98432.2|748
1588812900000|2020-05-07 00:55:00|98557.2|98476.9|98574.6|98524.6|98598.7|98530.5|98533.1|98445.9|859
1588813200000|2020-05-07 01:00:00|98575.5|98525.5|98578.4|98469.2|98588.9|98525.5|98551.3|98447.3|864
1588813500000|2020-05-07 01:05:00|98580|98476|98560.9|98510.9|98584.4|98518.8|98554.6|98457.5|515
1588813800000|2020-05-07 01:10:00|98574.5|98503.3|98550.3|98500.3|98587.1|98516.7|98546.1|98466.8|426
1588814100000|2020-05-07 01:15:00|98565.1|98492.9|98539.4|98468.2|98567.7|98504.6|98527.8|98446.3|591
1588814400000|2020-05-07 01:20:00|98541.4|98466.9|98540.2|98461.9|98548.5|98478.2|98510.1|98417.5|700
1588814700000|2020-05-07 01:25:00|98540.1|98462.7|98528.3|98446.3|98545.7|98473.6|98511|98436.1|625
1588815000000|2020-05-07 01:30:00|98532.6|98443.8|98513.2|98438.7|98534.9|98453.9|98498|98424.4|544
1588815300000|2020-05-07 01:35:00|98514.3|98437.8|98517.1|98431.3|98529.4|98457.4|98497.5|98417.1|604
1588815600000|2020-05-07 01:40:00|98518.6|98430.1|98505.9|98419.7|98521.5|98450.1|98489.2|98414|501
1588815900000|2020-05-07 01:45:00|98508.1|98417.4|98478.9|98407.4|98509.6|98429.9|98465.3|98391.8|810
1588816200000|2020-05-07 01:50:00|98480.9|98405.8|98487|98408.1|98501.4|98430.2|98465.9|98393.8|655
1588816500000|2020-05-07 01:55:00|98486.9|98408|98485.2|98404.2|98510.6|98435.8|98468.9|98392.6|726
1588816800000|2020-05-07 02:00:00|98469|98419|98482.4|98403.5|98498.6|98426.3|98460.2|98387.2|724
1588817100000|2020-05-07 02:05:00|98487.4|98399|98460.7|98410.7|98488|98424.5|98452.9|98393.6|824
1588817400000|2020-05-07 02:10:00|98464.2|98414.2|98454.5|98404.5|98480.1|98417.5|98450.6|98386.9|513
1588817700000|2020-05-07 02:15:00|98455.3|98405.3|98461.4|98411.4|98473.7|98413.6|98451.6|98388|508
1588818000000|2020-05-07 02:20:00|98460.9|98410.9|98457.1|98407.1|98472.5|98411.4|98450.6|98382.5|548
1588818300000|2020-05-07 02:25:00|98458.1|98408.1|98453.4|98403.4|98475.2|98417.1|98444.7|98383.7|642
1588818600000|2020-05-07 02:30:00|98453.3|98403.3|98470.1|98420.1|98485.8|98430.8|98453.3|98397.1|614
1588818900000|2020-05-07 02:35:00|98483.5|98406.2|98459.7|98409.7|98483.7|98425.8|98454.6|98391.9|831
1588819200000|2020-05-07 02:40:00|98457.9|98407.9|98455.3|98405.3|98481.9|98422.2|98444.6|98383.9|1039
1588819500000|2020-05-07 02:45:00|98455.6|98405.6|98448.3|98398.3|98470|98406.5|98436.7|98373.3|796
1588819800000|2020-05-07 02:50:00|98448|98398|98449.3|98376.1|98466|98403.3|98434.1|98371.2|662
1588820100000|2020-05-07 02:55:00|98451.5|98379.6|98445.3|98395.3|98464.4|98401.6|98436.4|98342.9|704
1588820400000|2020-05-07 03:00:00|98445.1|98395.1|98430|98380|98470.6|98399.5|98427.3|98354.1|855
1588820700000|2020-05-07 03:05:00|98440.1|98370|98443.4|98369.2|98449.7|98385.9|98424.9|98359.2|611
1588821000000|2020-05-07 03:10:00|98428.2|98378.2|98414.5|98343.7|98449.5|98387.1|98404.6|98343.7|976
1588821300000|2020-05-07 03:15:00|98414.3|98342.1|98416.1|98366.1|98428.5|98369.5|98408.5|98339.5|667
1588821600000|2020-05-07 03:20:00|98423.4|98349.7|98417.3|98337|98426.4|98365.6|98406.6|98321.9|718
1588821900000|2020-05-07 03:25:00|98417.2|98339|98411.5|98361.5|98425.8|98367.5|98400.8|98312|685
1588822200000|2020-05-07 03:30:00|98411.3|98361.3|98422.2|98372.2|98441.1|98376.5|98408.7|98331.6|940
1588822500000|2020-05-07 03:35:00|98420.6|98370.6|98413.5|98363.5|98432.7|98378.3|98404|98341.7|772
1588822800000|2020-05-07 03:40:00|98414.1|98364.1|98418.9|98368.9|98438.2|98373.4|98405.4|98341.2|664
1588823100000|2020-05-07 03:45:00|98418.7|98368.7|98435.2|98385.2|98454.5|98390.2|98417.6|98355.9|703
1588823400000|2020-05-07 03:50:00|98434.8|98384.8|98431.4|98381.4|98461.5|98388.8|98422.9|98358.9|565
1588823700000|2020-05-07 03:55:00|98430.7|98380.7|98446.9|98370.7|98459.5|98390.6|98422.6|98364.1|531
1588824000000|2020-05-07 04:00:00|98446.7|98368.5|98426.5|98376.5|98453.4|98388.1|98412.4|98350|566
1588824300000|2020-05-07 04:05:00|98427.2|98377.2|98434.4|98358.9|98448|98381.7|98419.8|98355.6|449
1588824600000|2020-05-07 04:10:00|98434.6|98361.1|98424.9|98374.9|98438.6|98375.8|98408.4|98346.7|520
1588824900000|2020-05-07 04:15:00|98423.1|98373.1|98430.7|98380.7|98441.6|98387.3|98414.9|98352.4|535
1588825200000|2020-05-07 04:20:00|98430.6|98380.6|98440.8|98390.8|98450.5|98395.6|98421.1|98357.9|568
1588825500000|2020-05-07 04:25:00|98440.3|98390.3|98406.2|98329.2|98454.4|98396.5|98374.9|98313.3|546
1588825800000|2020-05-07 04:30:00|98401.2|98327.9|98411.6|98361.6|98427.6|98369.1|98396.5|98327.9|618
1588826100000|2020-05-07 04:35:00|98412.5|98362.5|98415.2|98365.2|98424.7|98370.1|98403.6|98342.1|534
1588826400000|2020-05-07 04:40:00|98416.6|98366.6|98404.8|98354.8|98428.2|98369.1|98401.6|98344.6|573
1588826700000|2020-05-07 04:45:00|98404.6|98354.6|98407.5|98357.5|98420.8|98360.7|98398.3|98339.1|568
1588827000000|2020-05-07 04:50:00|98407.6|98357.6|98418|98368|98424|98368|98404.9|98344.6|535
1588827300000|2020-05-07 04:55:00|98417.8|98367.8|98404.1|98354.1|98428.1|98370.7|98401.4|98345|508
1588827600000|2020-05-07 05:00:00|98403.7|98353.7|98430.6|98380.6|98438|98388|98399.7|98341.1|661
1588827900000|2020-05-07 05:05:00|98430.4|98380.4|98430.3|98380.3|98441|98385.7|98427.7|98368.3|498
1588828200000|2020-05-07 05:10:00|98431.9|98381.9|98465.1|98415.1|98468.1|98418.1|98429.1|98379.1|708
1588828500000|2020-05-07 05:15:00|98463.7|98413.7|98468.5|98418.5|98480.9|98430.9|98463.7|98413.7|617
1588828800000|2020-05-07 05:20:00|98464.1|98414.1|98459.1|98409.1|98467.6|98417.6|98448.7|98398.7|527
1588829100000|2020-05-07 05:25:00|98458.3|98408.3|98465.8|98415.8|98480.8|98430.8|98457.2|98405.7|561
1588829400000|2020-05-07 05:30:00|98467.7|98417.7|98490.9|98420.9|98494.2|98434.8|98467.3|98404.9|852
1588829700000|2020-05-07 05:35:00|98481.1|98431.1|98458.5|98408.5|98491|98433|98450|98383.6|716
1588830000000|2020-05-07 05:40:00|98457.9|98407.9|98471.5|98421.5|98482.6|98423.6|98455.5|98394.9|653
1588830300000|2020-05-07 05:45:00|98471.8|98421.8|98468.9|98418.9|98488|98429.8|98463.6|98408.8|691
1588830600000|2020-05-07 05:50:00|98469.1|98419.1|98497.4|98447.4|98509.6|98459.6|98468.5|98402.7|834
1588830900000|2020-05-07 05:55:00|98497.5|98447.5|98460.6|98410.6|98499|98449|98435.2|98376.9|1026
1588831200000|2020-05-07 06:00:00|98459.2|98409.2|98332.7|98282.7|98473.7|98423.7|98313|98263|1663
1588831500000|2020-05-07 06:05:00|98333.6|98283.6|98263.6|98213.6|98345.7|98295.7|98231.7|98170.6|1875
1588831800000|2020-05-07 06:10:00|98263.4|98213.4|98198.5|98148.5|98287.3|98235.2|98197.2|98147.2|1683
1588832100000|2020-05-07 06:15:00|98198.3|98148.3|98290|98240|98300.9|98250.9|98180.8|98130.8|1546
1588832400000|2020-05-07 06:20:00|98289|98239|98258.7|98208.7|98307.2|98257.2|98223.7|98173.7|1455
1588832700000|2020-05-07 06:25:00|98258.8|98208.8|98244.7|98194.7|98259.5|98209.5|98212.4|98162.4|1381
1588833000000|2020-05-07 06:30:00|98243.7|98193.7|98307.6|98257.6|98314.4|98271.8|98234.7|98191.6|1505
1588833300000|2020-05-07 06:35:00|98307.3|98257.3|98367.9|98317.9|98369.3|98319.3|98290.3|98244|1454
1588833600000|2020-05-07 06:40:00|98367.7|98317.7|98298.5|98248.5|98381.9|98334.6|98286.7|98246.6|1579
1588833900000|2020-05-07 06:45:00|98299.4|98249.4|98294.4|98269.4|98328.5|98303.5|98266.5|98233.3|1585
1588834200000|2020-05-07 06:50:00|98293.7|98268.7|98269.4|98244.4|98356.3|98331.3|98267.6|98242.6|1612
1588834500000|2020-05-07 06:55:00|98268.9|98243.9|98324.8|98299.8|98334.2|98309.2|98245.5|98220.5|1729
1588834800000|2020-05-07 07:00:00|98324.6|98299.6|98327.9|98302.9|98361.4|98336.4|98259.5|98234.5|1695
1588835100000|2020-05-07 07:05:00|98328|98303|98226.3|98201.3|98336.3|98311.3|98106|98066.8|1883
1588835400000|2020-05-07 07:10:00|98226.7|98201.7|98168.8|98143.8|98284.8|98259.8|98166.8|98132.7|1775
1588835700000|2020-05-07 07:15:00|98171.1|98146.1|98129.9|98104.9|98171.8|98146.8|98036.2|98011.2|2017
1588836000000|2020-05-07 07:20:00|98129.8|98104.8|98164.2|98139.2|98192|98167|98106.2|98081.2|1735
1588836300000|2020-05-07 07:25:00|98165.6|98140.6|98190.9|98140.9|98222.3|98184.9|98146.8|98121.8|1594
1588836600000|2020-05-07 07:30:00|98190.5|98140.5|98209.3|98184.3|98260.1|98199.4|98170.8|98132.8|1500
1588836900000|2020-05-07 07:35:00|98208.9|98183.9|98217.5|98192.5|98266.7|98241.7|98182.2|98157.2|1431
1588837200000|2020-05-07 07:40:00|98217.4|98192.4|98235.1|98210.1|98238.7|98213.7|98195|98170|1416
1588837500000|2020-05-07 07:45:00|98236.5|98211.5|98222|98197|98242.6|98217.6|98182.4|98144.6|1472
1588837800000|2020-05-07 07:50:00|98223|98198|98250.1|98225.1|98275|98250|98209|98184|1279
1588838100000|2020-05-07 07:55:00|98252.1|98227.1|98376.7|98249.7|98392.7|98265.7|98224.3|98199.3|1606
1588838400000|2020-05-07 08:00:00|98373.8|98246.8|98316.4|98291.4|98488.7|98409|98298.7|98228.4|1946
1588838700000|2020-05-07 08:05:00|98316.2|98291.2|98328.7|98303.7|98349.6|98324.6|98289|98256.8|1731
1588839000000|2020-05-07 08:10:00|98330.1|98305.1|98351.4|98326.4|98415|98383.8|98330.1|98305.1|1592
1588839300000|2020-05-07 08:15:00|98352.5|98327.5|98397.5|98347.5|98400.7|98375.7|98330.7|98294.6|1412
1588839600000|2020-05-07 08:20:00|98380.3|98355.3|98372.5|98347.5|98432.6|98407.6|98313.7|98279.4|1662
1588839900000|2020-05-07 08:25:00|98372.6|98347.6|98361.1|98336.1|98414.7|98371.9|98337.9|98311.7|1540
1588840200000|2020-05-07 08:30:00|98359.3|98334.3|98320.4|98295.4|98367.4|98342.4|98311.2|98286.2|1497
1588840500000|2020-05-07 08:35:00|98321.2|98296.2|98366.4|98341.4|98369|98344|98270.8|98245.8|1390
1588840800000|2020-05-07 08:40:00|98365.7|98340.7|98331.1|98306.1|98383.9|98358.9|98319.6|98294.6|1319
1588841100000|2020-05-07 08:45:00|98330.9|98305.9|98253.7|98228.7|98349.7|98324.7|98232|98207|1493
1588841400000|2020-05-07 08:50:00|98253.6|98228.6|98368|98343|98377.5|98352.5|98252|98227|1423
1588841700000|2020-05-07 08:55:00|98368.4|98343.4|98320.2|98295.2|98392.2|98367.2|98310.7|98285.7|1519
1588842000000|2020-05-07 09:00:00|98320.7|98295.7|98390.2|98365.2|98391.7|98366.7|98281.6|98256.6|1631
1588842300000|2020-05-07 09:05:00|98390.6|98365.6|98489.4|98464.4|98499.9|98474.9|98389.6|98364.6|1518
1588842600000|2020-05-07 09:10:00|98490.6|98465.6|98496.2|98471.2|98520.7|98495.7|98474.5|98449.5|1454
1588842900000|2020-05-07 09:15:00|98495.6|98470.6|98508.1|98483.1|98533.3|98508.3|98477.5|98452.5|1524
1588843200000|2020-05-07 09:20:00|98507.3|98482.3|98516|98491|98526.8|98501.8|98488.8|98463.8|1332
1588843500000|2020-05-07 09:25:00|98515.6|98490.6|98464.7|98439.7|98526.7|98501.7|98462|98437|1500
1588843800000|2020-05-07 09:30:00|98464.6|98439.6|98384.7|98359.7|98471.3|98446.3|98379.1|98354.1|1455
1588844100000|2020-05-07 09:35:00|98385.2|98360.2|98336.4|98311.4|98401.1|98376.1|98301.8|98276.8|1509
1588844400000|2020-05-07 09:40:00|98336.5|98311.5|98381.2|98356.2|98414.1|98389.1|98336.5|98311.5|1479
1588844700000|2020-05-07 09:45:00|98382.5|98357.5|98406.3|98381.3|98421.7|98396.7|98376.6|98351.6|1503
1588845000000|2020-05-07 09:50:00|98405.8|98380.8|98338.2|98313.2|98411.3|98386.3|98327.6|98302.6|1488
1588845300000|2020-05-07 09:55:00|98337.9|98312.9|98350.7|98325.7|98392.8|98367.8|98325.5|98300.5|1406
1588845600000|2020-05-07 10:00:00|98350.5|98325.5|98358.9|98333.9|98381.7|98356.7|98324|98299|1354
1588845900000|2020-05-07 10:05:00|98358.6|98333.6|98359.5|98334.5|98392.9|98367.9|98320.6|98295.6|1518
1588846200000|2020-05-07 10:10:00|98358.9|98333.9|98407.9|98382.9|98415.4|98390.4|98351.1|98326.1|1355
1588846500000|2020-05-07 10:15:00|98407.8|98382.8|98391.2|98366.2|98441.6|98416.6|98334.8|98309.8|1580
1588846800000|2020-05-07 10:20:00|98390.2|98365.2|98415|98390|98421.4|98396.4|98380|98355|1593
1588847100000|2020-05-07 10:25:00|98415.4|98390.4|98466|98441|98466|98441|98393|98368|1515
1588847400000|2020-05-07 10:30:00|98466.5|98441.5|98469.8|98444.8|98483.6|98458.6|98401|98376|1533
1588847700000|2020-05-07 10:35:00|98469.7|98444.7|98465.3|98440.3|98499.6|98474.6|98377.3|98352.3|1545
1588848000000|2020-05-07 10:40:00|98465.6|98440.6|98482.4|98457.4|98509.8|98484.8|98465.6|98440.6|1440
1588848300000|2020-05-07 10:45:00|98482.5|98457.5|98456.4|98431.4|98559.9|98534.9|98451.5|98426.5|1461
1588848600000|2020-05-07 10:50:00|98455.9|98430.9|98403.3|98378.3|98487.3|98462.3|98399.7|98374.7|1357
1588848900000|2020-05-07 10:55:00|98402.9|98377.9|98431.6|98406.6|98434.3|98409.3|98380.1|98355.1|1602
1588849200000|2020-05-07 11:00:00|98432.1|98407.1|98400.3|98375.3|98471.3|98446.3|98360.6|98335.6|1630
1588849500000|2020-05-07 11:05:00|98399.8|98374.8|98448.3|98423.3|98448.4|98423.4|98375.7|98350.7|1433
1588849800000|2020-05-07 11:10:00|98448.6|98423.6|98425.2|98400.2|98448.6|98423.6|98367|98342|1474
1588850100000|2020-05-07 11:15:00|98422.6|98397.6|98368.6|98343.6|98422.6|98397.6|98349.2|98324.2|1404
1588850400000|2020-05-07 11:20:00|98369.1|98344.1|98409.9|98384.9|98411.3|98386.3|98366.7|98341.7|1241
1588850700000|2020-05-07 11:25:00|98409.1|98384.1|98389.2|98364.2|98415.1|98390.1|98373.1|98348.1|1314
1588851000000|2020-05-07 11:30:00|98387.7|98362.7|98365.1|98340.1|98393.4|98368.4|98349.6|98324.6|1212
1588851300000|2020-05-07 11:35:00|98365|98340|98446|98421|98454.6|98429.6|98356.8|98331.8|1288
1588851600000|2020-05-07 11:40:00|98444.6|98419.6|98432.9|98407.9|98489.1|98464.1|98428.3|98403.3|1464
1588851900000|2020-05-07 11:45:00|98432.7|98407.7|98470.6|98445.6|98482.2|98457.2|98428.7|98403.7|1296
1588852200000|2020-05-07 11:50:00|98471.4|98446.4|98431|98406|98473.7|98448.7|98425.5|98400.5|1350
1588852500000|2020-05-07 11:55:00|98430.9|98405.9|98372.8|98347.8|98430.9|98405.9|98349|98324|1421
1588852800000|2020-05-07 12:00:00|98372.6|98347.6|98393.2|98368.2|98405.6|98380.6|98329.3|98304.3|1637
1588853100000|2020-05-07 12:05:00|98393.6|98368.6|98434.7|98409.7|98444.3|98419.3|98381.7|98356.7|1478
1588853400000|2020-05-07 12:10:00|98434.8|98409.8|98507.8|98482.8|98510.2|98485.2|98412.8|98387.8|1655
1588853700000|2020-05-07 12:15:00|98508.1|98483.1|98460.7|98435.7|98524.7|98499.7|98447.7|98422.7|1817
1588854000000|2020-05-07 12:20:00|98461.9|98436.9|98505.7|98480.7|98536.6|98511.6|98444|98419|1889
1588854300000|2020-05-07 12:25:00|98503.8|98478.8|98502.4|98452.4|98543.4|98518.4|98498.1|98440.4|1353
1588854600000|2020-05-07 12:30:00|98524.7|98445.5|98483.6|98458.6|98529.9|98504.9|98476.9|98445.5|1653
1588854900000|2020-05-07 12:35:00|98484.3|98459.3|98445.6|98420.6|98490.9|98465.9|98436.2|98411.2|1628
1588855200000|2020-05-07 12:40:00|98447.4|98422.4|98339.1|98314.1|98457.9|98432.9|98328.4|98303.4|1626
1588855500000|2020-05-07 12:45:00|98336.7|98311.7|98435.7|98410.7|98447.8|98422.8|98330.2|98305.2|1648
1588855800000|2020-05-07 12:50:00|98435.6|98410.6|98409.3|98384.3|98461.5|98436.5|98407.4|98382.4|1404
1588856100000|2020-05-07 12:55:00|98408.6|98383.6|98384.2|98359.2|98456.4|98431.4|98375.1|98350.1|1433
1588856400000|2020-05-07 13:00:00|98387.5|98362.5|98464.3|98439.3|98464.5|98439.5|98377.8|98352.8|1582
1588856700000|2020-05-07 13:05:00|98463.4|98438.4|98483.1|98458.1|98503.6|98478.6|98458.8|98433.8|1567
1588857000000|2020-05-07 13:10:00|98482.7|98457.7|98474.3|98449.3|98490.2|98465.2|98436.1|98411.1|1481
1588857300000|2020-05-07 13:15:00|98474.6|98449.6|98442.5|98417.5|98509|98484|98397.6|98372.6|1672
1588857600000|2020-05-07 13:20:00|98442.6|98417.6|98388.6|98363.6|98471.7|98446.7|98374.4|98349.4|1689
1588857900000|2020-05-07 13:25:00|98389.8|98364.8|98465.4|98440.4|98474|98449|98381.1|98356.1|1616
1588858200000|2020-05-07 13:30:00|98465.5|98440.5|98493.5|98468.5|98493.9|98468.9|98413|98388|1721
1588858500000|2020-05-07 13:35:00|98493.7|98468.7|98492.1|98467.1|98555.9|98530.9|98479.6|98454.6|1748
1588858800000|2020-05-07 13:40:00|98493.3|98468.3|98472.2|98447.2|98508.1|98483.1|98433|98408|1780
1588859100000|2020-05-07 13:45:00|98472.9|98447.9|98504.7|98479.7|98544.9|98519.9|98467.3|98442.3|1896
1588859400000|2020-05-07 13:50:00|98503.9|98478.9|98346.2|98321.2|98515.1|98490.1|98346.2|98308|2009
1588859700000|2020-05-07 13:55:00|98349.9|98324.9|98450.7|98400.7|98453.2|98406.7|98325.7|98300.7|1826
1588860000000|2020-05-07 14:00:00|98450.2|98400.2|98516.1|98491.1|98579.5|98550|98444.7|98395.6|2011
1588860300000|2020-05-07 14:05:00|98519.5|98494.5|98535.3|98510.3|98573.2|98540|98515.3|98477.4|1970
1588860600000|2020-05-07 14:10:00|98535.6|98510.6|98551.3|98526.3|98570.4|98545.4|98531.4|98503.8|1774
1588860900000|2020-05-07 14:15:00|98551.4|98526.4|98572.1|98547.1|98584.3|98559.3|98527.7|98502.7|1704
1588861200000|2020-05-07 14:20:00|98569.6|98544.6|98518.1|98493.1|98580.4|98555.4|98516.6|98479.7|1593
1588861500000|2020-05-07 14:25:00|98517.9|98492.9|98485|98435|98552.5|98527.5|98399.3|98349.3|1748
1588861800000|2020-05-07 14:30:00|98472.1|98447.1|98489.9|98464.9|98516.1|98489.2|98466.4|98430.5|1775
1588862100000|2020-05-07 14:35:00|98489.3|98464.3|98514.2|98489.2|98522.9|98497.9|98468.1|98443.1|1721
1588862400000|2020-05-07 14:40:00|98515.8|98490.8|98546|98521|98565|98540|98488.3|98463.3|1666
1588862700000|2020-05-07 14:45:00|98545.5|98520.5|98607.5|98582.5|98614|98589|98538.4|98513.4|1800
1588863000000|2020-05-07 14:50:00|98608|98583|98653.9|98628.9|98664.2|98639.2|98595.7|98570.7|1855
1588863300000|2020-05-07 14:55:00|98654|98629|98619.9|98594.9|98667.5|98634.1|98594.3|98563|2008
1588863600000|2020-05-07 15:00:00|98621.2|98596.2|98531.2|98506.2|98626.5|98601.5|98522.1|98497.1|1814
1588863900000|2020-05-07 15:05:00|98531.4|98506.4|98543.5|98518.5|98573.3|98548.3|98526|98495.7|1585
1588864200000|2020-05-07 15:10:00|98543.1|98518.1|98556|98531|98592.5|98563.4|98543.1|98518.1|1618
1588864500000|2020-05-07 15:15:00|98553.6|98528.6|98483.7|98458.7|98556.2|98531.2|98442.1|98417.1|1648
1588864800000|2020-05-07 15:20:00|98484.6|98459.6|98499.2|98474.2|98506.8|98481.8|98468.2|98443.2|1312
1588865100000|2020-05-07 15:25:00|98499.1|98474.1|98459.7|98434.7|98501.7|98476.7|98456.6|98431.6|1369
1588865400000|2020-05-07 15:30:00|98457.1|98432.1|98483.1|98458.1|98484.9|98459.9|98425.9|98400.9|1588
1588865700000|2020-05-07 15:35:00|98483|98458|98510.1|98485.1|98512.8|98487.8|98468.6|98443.6|1237
1588866000000|2020-05-07 15:40:00|98510.3|98485.3|98401.2|98351.2|98510.3|98485.3|98384.9|98338|1410
1588866300000|2020-05-07 15:45:00|98400.9|98350.9|98309.1|98284.1|98400.9|98356.1|98288.6|98249.4|1694
1588866600000|2020-05-07 15:50:00|98310.1|98285.1|98216.2|98191.2|98310.1|98285.1|98214.2|98176.8|1778
1588866900000|2020-05-07 15:55:00|98216.9|98191.9|98154.4|98129.4|98240.1|98202.4|98141.1|98116.1|1831
1588867200000|2020-05-07 16:00:00|98154.8|98129.8|98161.7|98136.7|98171|98146|98106.6|98071.7|1720
1588867500000|2020-05-07 16:05:00|98163.7|98138.7|98173.8|98148.8|98180.5|98155.5|98132.4|98107.4|1503
1588867800000|2020-05-07 16:10:00|98174|98149|98179.7|98154.7|98205.5|98180.5|98165.5|98140.5|1325
1588868100000|2020-05-07 16:15:00|98179|98154|98160|98135|98197.5|98172.5|98132.5|98098.5|1475
1588868400000|2020-05-07 16:20:00|98160.7|98135.7|98148.8|98123.8|98181.4|98154.3|98146.8|98121.8|1287
1588868700000|2020-05-07 16:25:00|98148.3|98123.3|98164|98139|98179.6|98150.6|98142.8|98109.8|1156
1588869000000|2020-05-07 16:30:00|98164.1|98139.1|98088.6|98063.6|98164.1|98139.1|98069.5|98036.8|1529
1588869300000|2020-05-07 16:35:00|98091.2|98066.2|98146.3|98096.3|98150.9|98110.7|98060.5|98035.5|1561
1588869600000|2020-05-07 16:40:00|98146.2|98096.2|98151|98126|98170.7|98145.7|98111.7|98061.7|1431
1588869900000|2020-05-07 16:45:00|98152.3|98127.3|98164.9|98114.9|98173|98135.8|98119.8|98075.1|1366
1588870200000|2020-05-07 16:50:00|98164.4|98114.4|98185.6|98160.6|98191|98166|98120.6|98093.2|1351
1588870500000|2020-05-07 16:55:00|98183.9|98158.9|98150|98125|98188.8|98163.8|98145.4|98108.7|1228
1588870800000|2020-05-07 17:00:00|98149.8|98124.8|98102.5|98077.5|98166.9|98129.7|98102.2|98077.2|1351
1588871100000|2020-05-07 17:05:00|98102.9|98077.9|98068.4|98043.4|98111.7|98086.7|98064.1|98039.1|1199
1588871400000|2020-05-07 17:10:00|98071.5|98046.5|98083.1|98058.1|98089.4|98064.4|98067.6|98042.6|1050
1588871700000|2020-05-07 17:15:00|98083.2|98058.2|98080.2|98055.2|98084.6|98059.6|98059.1|98034.1|1159
1588872000000|2020-05-07 17:20:00|98079.5|98054.5|98099.6|98074.6|98099.9|98074.9|98071.8|98046.8|1267
1588872300000|2020-05-07 17:25:00|98099.7|98074.7|98119.1|98094.1|98134.4|98104.4|98091.6|98066.6|1380
1588872600000|2020-05-07 17:30:00|98118.9|98093.9|98170.6|98145.6|98186.1|98159.1|98111.2|98071.5|1391
1588872900000|2020-05-07 17:35:00|98171|98146|98087.2|98062.2|98171.1|98146.1|98047.5|97997.5|1549
1588873200000|2020-05-07 17:40:00|98088.1|98063.1|98096.7|98071.7|98110.5|98081.1|98053.4|98028.4|1374
1588873500000|2020-05-07 17:45:00|98096.5|98071.5|98099.4|98074.4|98120.2|98087.8|98069.3|98044.3|1304
1588873800000|2020-05-07 17:50:00|98097.9|98072.9|98115.9|98065.9|98122|98088.4|98095.3|98065|1278
1588874100000|2020-05-07 17:55:00|98115.3|98065.3|98090.4|98065.4|98122.6|98093.3|98082.8|98057.8|1471
1588874400000|2020-05-07 18:00:00|98090.3|98065.3|98102.7|98077.7|98120|98082.7|98063.5|98038.5|1346
1588874700000|2020-05-07 18:05:00|98103.6|98078.6|98096.2|98071.2|98105.5|98080.5|98079.4|98054.4|1263
1588875000000|2020-05-07 18:10:00|98097.1|98072.1|98064|98039|98104.1|98074|98053.4|98020.8|1199
1588875300000|2020-05-07 18:15:00|98063.8|98038.8|98079.3|98054.3|98086.5|98061.5|98053.6|98028.6|961
1588875600000|2020-05-07 18:20:00|98079.7|98054.7|98105.8|98055.8|98111.3|98069.6|98079.3|98046.3|1187
1588875900000|2020-05-07 18:25:00|98106|98056|98095.5|98070.5|98112.4|98082.3|98084.9|98043.8|1241
1588876200000|2020-05-07 18:30:00|98095.6|98070.6|98091.5|98066.5|98110.2|98078.7|98088.4|98054.5|1154
1588876500000|2020-05-07 18:35:00|98091.8|98066.8|98096.6|98071.6|98114.7|98081.5|98087.4|98055|1318
1588876800000|2020-05-07 18:40:00|98096.4|98071.4|98102.3|98077.3|98109.8|98083.4|98090.9|98051.2|1048
1588877100000|2020-05-07 18:45:00|98101.5|98076.5|98107.4|98082.4|98128.3|98103.3|98100.7|98062.4|1330
1588877400000|2020-05-07 18:50:00|98109|98084|98065.5|98040.5|98114.6|98089.6|98065.5|98037.8|1127
1588877700000|2020-05-07 18:55:00|98066.8|98041.8|98105.8|98055.8|98109.7|98070.8|98064.6|98039.6|1188
1588878000000|2020-05-07 19:00:00|98107.6|98057.6|98156.1|98106.1|98231.2|98189.8|98099|98049|1356
1588878300000|2020-05-07 19:05:00|98155.5|98105.5|98137.8|98112.8|98178.2|98143.4|98127.3|98083.6|1263
1588878600000|2020-05-07 19:10:00|98138|98113|98124.7|98074.7|98155|98114.9|98103.6|98053.6|1413
1588878900000|2020-05-07 19:15:00|98124.5|98074.5|98136.4|98086.4|98146.1|98115.7|98099.2|98060|1270
1588879200000|2020-05-07 19:20:00|98136.3|98086.3|98117.5|98067.5|98143.6|98099.6|98102.2|98066.3|1148
1588879500000|2020-05-07 19:25:00|98117.1|98067.1|98111.5|98061.5|98136|98086|98104.8|98054.8|1188
1588879800000|2020-05-07 19:30:00|98111.7|98061.7|98119.9|98069.9|98131.3|98081.3|98106.2|98056.2|1171
1588880100000|2020-05-07 19:35:00|98119|98069|98130.9|98080.9|98140.3|98090.3|98114.7|98064.7|901
1588880400000|2020-05-07 19:40:00|98131.1|98081.1|98146.1|98096.1|98146.1|98096.1|98123.7|98073.7|980
1588880700000|2020-05-07 19:45:00|98146|98096|98128.4|98078.4|98147|98097|98122.1|98072.1|992
1588881000000|2020-05-07 19:50:00|98128.2|98078.2|98168.8|98118.8|98182.2|98132.2|98117|98067|1077
1588881300000|2020-05-07 19:55:00|98169|98119|98161.9|98111.9|98187.8|98137.8|98144.4|98105.4|1054
1588881600000|2020-05-07 20:00:00|98163.2|98113.2|98177.1|98127.1|98178.6|98128.6|98142.3|98092.3|720
1588881900000|2020-05-07 20:05:00|98176.3|98126.3|98162.8|98112.8|98180.3|98130.3|98149.8|98099.8|607
1588882200000|2020-05-07 20:10:00|98162.9|98112.9|98161.6|98111.6|98167.2|98117.2|98151.4|98101.4|416
1588882500000|2020-05-07 20:15:00|98161.1|98111.1|98151.8|98101.8|98162.2|98112.2|98146.8|98096.8|554
1588882800000|2020-05-07 20:20:00|98151.9|98101.9|98169.1|98119.1|98174.2|98119.1|98150.8|98100.8|496
1588883100000|2020-05-07 20:25:00|98167.3|98117.3|98148.6|98098.6|98167.3|98117.3|98147.5|98097.5|527
1588883400000|2020-05-07 20:30:00|98148.7|98098.7|98143.3|98093.3|98152.9|98102.9|98137.6|98087.6|459
1588883700000|2020-05-07 20:35:00|98141.5|98091.5|98148.2|98098.2|98156.9|98108.8|98133.7|98077.9|473
1588884000000|2020-05-07 20:40:00|98148.7|98098.7|98151.5|98101.5|98167.9|98106.3|98142|98087.5|412
1588884300000|2020-05-07 20:45:00|98151.1|98101.1|98139|98089|98193|98112.2|98132.6|98057.3|555
1588884600000|2020-05-07 20:50:00|98138.4|98088.4|98139.3|98089.3|98165|98100.8|98127|98060.6|674
1588884900000|2020-05-07 20:55:00|98141.3|98091.3|98161.5|98062.8|98205.9|98093.8|98128.8|98040.6|871
1588885200000|2020-05-07 21:00:00|98201.3|98062.9|98273.6|98146.6|98280.4|98153.4|98182.3|98062.9|77
1588885500000|2020-05-07 21:05:00|98291|98164|98251|98124|98291|98164|98237.3|98110.3|317
1588885800000|2020-05-07 21:10:00|98251.9|98124.9|98259|98132|98288.3|98161.3|98244.7|98117.7|319
1588886100000|2020-05-07 21:15:00|98260.7|98133.7|98253.5|98126.5|98297.9|98170.9|98248.4|98121.4|231
1588886400000|2020-05-07 21:20:00|98259.8|98132.8|98253.7|98126.7|98292.1|98165.1|98233.7|98106.7|262
1588886700000|2020-05-07 21:25:00|98259.7|98132.7|98253.4|98126.4|98279.6|98152.6|98242|98115|273
1588887000000|2020-05-07 21:30:00|98252.2|98125.2|98266.5|98139.5|98292.6|98165.6|98235.3|98108.3|421
1588887300000|2020-05-07 21:35:00|98270.1|98143.1|98261.1|98134.1|98310.1|98183.1|98245.9|98118.9|256
1588887600000|2020-05-07 21:40:00|98254.3|98127.3|98176.4|98049.4|98282.6|98155.6|98149.5|98022.5|248
1588887900000|2020-05-07 21:45:00|98194|98067|98238|98111|98246.6|98119.6|98164.5|98037.5|315
1588888200000|2020-05-07 21:50:00|98216.9|98089.9|98178.5|98051.5|98265.3|98138.3|98106.2|97979.2|568
1588888500000|2020-05-07 21:55:00|98180.5|98053.5|98181.9|98054.9|98228.9|98101.9|98130.1|98003.1|392
1588888800000|2020-05-07 22:00:00|98182.8|98055.8|98232.6|98105.6|98272|98145|98182.8|98055.8|626
1588889100000|2020-05-07 22:05:00|98232.5|98105.5|98334.3|98207.3|98401.4|98274.4|98222.2|98095.2|551
1588889400000|2020-05-07 22:10:00|98337|98210|98358.3|98231.3|98446.1|98319.1|98337|98210|525
1588889700000|2020-05-07 22:15:00|98358.2|98231.2|98346.8|98219.8|98384.7|98257.7|98320.1|98193.1|401
1588890000000|2020-05-07 22:20:00|98346.5|98219.5|98336.7|98209.7|98378.4|98251.4|98317.1|98190.1|474
1588890300000|2020-05-07 22:25:00|98325|98198|98316.3|98189.3|98375.1|98248.1|98304.7|98177.7|406
1588890600000|2020-05-07 22:30:00|98338.7|98211.7|98323.5|98196.5|98373.3|98246.3|98295.7|98168.7|313
1588890900000|2020-05-07 22:35:00|98305.5|98178.5|98262.1|98135.1|98321.5|98194.5|98240.8|98113.8|523
1588891200000|2020-05-07 22:40:00|98262.4|98135.4|98212.7|98085.7|98263.5|98136.5|98193|98066|730
1588891500000|2020-05-07 22:45:00|98214|98087|98213.6|98086.6|98221.6|98094.6|98209.6|98082.6|810
1588891800000|2020-05-07 22:50:00|98213.4|98086.4|98218.3|98091.3|98222.1|98095.1|98207.2|98080.2|1184
1588892100000|2020-05-07 22:55:00|98213|98086|98201.5|98074.5|98224.4|98097.4|98199.5|98074.4|688
1588892400000|2020-05-07 23:00:00|98199.5|98072.5|98171|98044|98204|98077|98155|98040|1175
1588892700000|2020-05-07 23:05:00|98172.1|98045.1|98134.9|98024.5|98187.2|98079.9|98128|98020.9|677
1588893000000|2020-05-07 23:10:00|98134.7|98024.3|98140.6|98038.4|98160.7|98045.6|98121.2|98012.6|1265
1588893300000|2020-05-07 23:15:00|98150.4|98023.4|98146.2|98076.2|98164.3|98084.7|98112.4|98023.4|1050
1588893600000|2020-05-07 23:20:00|98136.3|98086.3|98121.9|98071.9|98153.1|98087.4|98112.6|98049.4|1374
1588893900000|2020-05-07 23:25:00|98123.5|98073.5|98126.4|98052.2|98137.6|98078.3|98106.3|98040.1|1442
1588894200000|2020-05-07 23:30:00|98126.6|98053.1|98117.7|98067.7|98143.2|98073.4|98103.4|98042.1|1063
1588894500000|2020-05-07 23:35:00|98118|98068|98125.1|98075.1|98139.4|98079.2|98108.3|98046.4|1224
1588894800000|2020-05-07 23:40:00|98125.6|98075.6|98156.7|98074.2|98174.2|98097|98121.1|98053.5|1071
1588895100000|2020-05-07 23:45:00|98157.9|98074.4|98145.6|98095.6|98179|98108.9|98131.8|98061|1108
1588895400000|2020-05-07 23:50:00|98146.8|98096.8|98137.3|98087.3|98173.3|98104.9|98128.3|98063.6|1002
1588895700000|2020-05-07 23:55:00|98136.9|98086.9|98102.7|98052.7|98163.7|98091.3|98094.1|98036.8|1035
1588896000000|2020-05-08 00:00:00|98103.2|98053.2|98088.3|98038.3|98124.1|98059.9|98082.3|98010.1|879
1588896300000|2020-05-08 00:05:00|98102.4|98025.2|98127.7|98052.7|98131.3|98064.7|98089|98023.3|681
1588896600000|2020-05-08 00:10:00|98128.3|98051.9|98109.9|98059.9|98145.5|98073.7|98101.6|98029.4|514
1588896900000|2020-05-08 00:15:00|98110.1|98060.1|98118.3|98068.3|98147|98075|98103.1|98037.3|583
1588897200000|2020-05-08 00:20:00|98118.5|98068.5|98134.7|98053.2|98149|98073.6|98114.3|98047.9|514
1588897500000|2020-05-08 00:25:00|98133.8|98056.7|98151.6|98063.8|98153.8|98082.6|98111.2|98047.2|484
1588897800000|2020-05-08 00:30:00|98149.2|98066|98174.8|98072.6|98186.4|98085.6|98123.5|98052.3|459
1588898100000|2020-05-08 00:35:00|98176.4|98072.2|98052.1|97975.5|98181.1|98080.4|98050.5|97965.4|1183
1588898400000|2020-05-08 00:40:00|98051.5|97974.1|98038.8|97964.4|98061.1|97980.5|98017.4|97944.7|1028
1588898700000|2020-05-08 00:45:00|98038.6|97965.1|98007.5|97918.1|98066.4|97972.6|98002.9|97914.5|1065
1588899000000|2020-05-08 00:50:00|98008.6|97917.7|97939.5|97861.9|98022.6|97936.4|97922.6|97844.1|1528
1588899300000|2020-05-08 00:55:00|97938.4|97862.8|97935.7|97862.5|97950.1|97878.7|97912.6|97844.1|1352
1588899600000|2020-05-08 01:00:00|97936.1|97861|97917.1|97838.2|97938.2|97872.9|97895.7|97828.6|1505
1588899900000|2020-05-08 01:05:00|97900.7|97850.7|97897.2|97847.2|97922.6|97857.1|97871.6|97806.7|1040
1588900200000|2020-05-08 01:10:00|97896.7|97846.7|97909.8|97859.8|97932.6|97873.4|97888.4|97829|1041
1588900500000|2020-05-08 01:15:00|97910.1|97860.1|97929.9|97857.9|97942.7|97878|97902.8|97838.3|926
1588900800000|2020-05-08 01:20:00|97930.5|97857.8|97913.4|97863.4|97941|97873.5|97902.7|97837.9|1034
1588901100000|2020-05-08 01:25:00|97913.8|97863.8|97920.8|97849.9|97936|97871.4|97906|97841.7|828
1588901400000|2020-05-08 01:30:00|97923.1|97849.3|97913.4|97863.4|97935.5|97868.1|97897.3|97835.7|1013
1588901700000|2020-05-08 01:35:00|97911.5|97861.5|97875.4|97825.4|97935|97868|97865.9|97808.9|1147
1588902000000|2020-05-08 01:40:00|97875.5|97825.5|97824.6|97774.6|97883.4|97833.4|97807.3|97747.2|859
1588902300000|2020-05-08 01:45:00|97825|97775|97758.9|97708.9|97837.6|97777.6|97757.8|97703.6|860
1588902600000|2020-05-08 01:50:00|97761|97711|97815.4|97790.4|97858|97800.1|97752.9|97698.3|1075
1588902900000|2020-05-08 01:55:00|97815.2|97790.2|97822.1|97772.1|97834|97795.1|97798.2|97747.2|859
1588903200000|2020-05-08 02:00:00|97822|97772|97829.4|97779.4|97839.2|97789.2|97813.7|97763.7|829
1588903500000|2020-05-08 02:05:00|97830|97780|97848.2|97798.2|97856.7|97804.8|97829|97779.2|743
1588903800000|2020-05-08 02:10:00|97848.5|97798.5|97841|97791|97862.8|97807.7|97826.1|97780.7|681
1588904100000|2020-05-08 02:15:00|97840.8|97790.8|97833.7|97783.7|97861.2|97802.3|97828.9|97774.7|687
1588904400000|2020-05-08 02:20:00|97833.9|97783.9|97825.4|97775.4|97851.3|97797.3|97817.8|97767.7|864
1588904700000|2020-05-08 02:25:00|97826.5|97776.5|97789.4|97739.4|97844.6|97794.6|97786.2|97729.5|817
1588905000000|2020-05-08 02:30:00|97789.7|97739.7|97792.1|97742.1|97826.8|97776.8|97788.6|97738.6|935
1588905300000|2020-05-08 02:35:00|97791.2|97741.2|97771.7|97721.7|97802.5|97752.5|97765.4|97715.4|1101
1588905600000|2020-05-08 02:40:00|97771.3|97721.3|97794.8|97744.8|97801.4|97750.9|97767|97715.5|1085
1588905900000|2020-05-08 02:45:00|97794.5|97744.5|97798|97748|97814.6|97756.2|97776.9|97722.1|988
1588906200000|2020-05-08 02:50:00|97798.4|97748.4|97813.7|97763.7|97823.8|97765|97785.4|97732.1|859
1588906500000|2020-05-08 02:55:00|97813.6|97763.6|97830.9|97759.5|97836|97774.1|97804.8|97754.8|637
1588906800000|2020-05-08 03:00:00|97831.8|97759.3|97817.4|97767.4|97831.8|97772.8|97804|97749.9|599
1588907100000|2020-05-08 03:05:00|97818.1|97768.1|97804.1|97754.1|97824.4|97768.7|97800.9|97742.1|517
1588907400000|2020-05-08 03:10:00|97804.2|97754.2|97823.9|97773.9|97833.4|97774.5|97794.7|97736.3|530
1588907700000|2020-05-08 03:15:00|97823.2|97773.2|97844.1|97794.1|97867.5|97801.3|97813.7|97747.7|832
1588908000000|2020-05-08 03:20:00|97844.2|97794.2|97855.8|97805.8|97896.8|97822.8|97843.4|97772.6|941
1588908300000|2020-05-08 03:25:00|97869.3|97796.6|97837.2|97787.2|97872.4|97809.8|97827.9|97774.7|600
1588908600000|2020-05-08 03:30:00|97852.1|97776.1|97856.3|97806.3|97863.5|97811.5|97837|97776.1|578
1588908900000|2020-05-08 03:35:00|97858.1|97808.1|97868.4|97818.4|97879.3|97820.3|97851.4|97794.2|605
1588909200000|2020-05-08 03:40:00|97867.8|97817.8|97873.4|97823.4|97899.3|97841.5|97861.1|97805.3|536
1588909500000|2020-05-08 03:45:00|97872.7|97822.7|97888.5|97838.5|97902.5|97852.5|97871.2|97814.4|521
1588909800000|2020-05-08 03:50:00|97888.9|97838.9|97904.8|97828.6|97929.6|97855.9|97884.3|97806.6|659
1588910100000|2020-05-08 03:55:00|97905.3|97826.7|97895.5|97817.5|97921.6|97855.3|97880.1|97802|708
1588910400000|2020-05-08 04:00:00|97895.6|97817.6|97892.7|97816.7|97912.5|97844.7|97877.1|97807.7|825
1588910700000|2020-05-08 04:05:00|97892.1|97817.2|97890.3|97811.5|97900|97836.8|97874.6|97810.6|541
1588911000000|2020-05-08 04:10:00|97889.6|97810.7|97891.9|97813.3|97905.2|97831.4|97868.9|97801.7|586
1588911300000|2020-05-08 04:15:00|97893.9|97813.8|97908.7|97828.5|97916.7|97843|97870.7|97804.9|502
1588911600000|2020-05-08 04:20:00|97908.4|97828.7|97900.9|97850.9|97940.5|97859|97889.6|97823.2|594
1588911900000|2020-05-08 04:25:00|97910.5|97836.5|97900.3|97850.3|97934.4|97856.7|97893.7|97828.7|559
1588912200000|2020-05-08 04:30:00|97897.1|97847.1|97926.5|97876.5|97956|97885.4|97897.1|97835.5|558
1588912500000|2020-05-08 04:35:00|97928.8|97878.8|97938.4|97888.4|97961.6|97893.1|97924|97859|775
1588912800000|2020-05-08 04:40:00|97938.3|97888.3|97941.8|97891.8|97963.7|97899.8|97931.2|97866|731
1588913100000|2020-05-08 04:45:00|97941.7|97891.7|97933.7|97883.7|97952.8|97892.6|97926.7|97876.7|643
1588913400000|2020-05-08 04:50:00|97934.2|97884.2|97937.4|97887.4|97951.6|97892.9|97932|97873.9|681
1588913700000|2020-05-08 04:55:00|97937.1|97887.1|97943.2|97893.2|97957.1|97906.2|97935.3|97885.3|1331
1588914000000|2020-05-08 05:00:00|97945|97895|97947.7|97897.7|97961.5|97908.2|97935.1|97876.4|983
1588914300000|2020-05-08 05:05:00|97947.3|97897.3|97943.9|97893.9|97956.8|97901.9|97939.2|97884.9|1160
1588914600000|2020-05-08 05:10:00|97944.8|97894.8|97950.3|97900.3|97965.6|97912.9|97940.9|97890.9|717
1588914900000|2020-05-08 05:15:00|97950.5|97900.5|97934.3|97884.3|97957.7|97907.7|97922.9|97872.9|765
1588915200000|2020-05-08 05:20:00|97934.7|97884.7|97922.3|97872.3|97943|97893|97914.2|97864.2|629
1588915500000|2020-05-08 05:25:00|97921.3|97871.3|97938.3|97888.3|97948.7|97891.1|97918.3|97868.3|658
1588915800000|2020-05-08 05:30:00|97937.8|97887.8|97940.6|97890.6|97966.4|97898.4|97935.3|97879.9|622
1588916100000|2020-05-08 05:35:00|97938.4|97888.4|97942.7|97892.7|97966.9|97897.8|97936.6|97874.8|716
1588916400000|2020-05-08 05:40:00|97944.2|97894.2|97944.2|97873.2|97966.7|97899.8|97927.2|97865.6|889
1588916700000|2020-05-08 05:45:00|97944|97873|97920.6|97870.6|97960|97893.7|97916|97859.1|800
1588917000000|2020-05-08 05:50:00|97931|97860.1|97932|97882|97958.4|97898.4|97916.9|97858.2|1091
1588917300000|2020-05-08 05:55:00|97932.3|97882.3|97951|97870.9|97956.2|97888.9|97922.1|97855.5|989
1588917600000|2020-05-08 06:00:00|97948.3|97876.3|97946|97896|97960.4|97905.9|97920.1|97861.2|1398
1588917900000|2020-05-08 06:05:00|97946.8|97896.8|97935.8|97885.8|97951.8|97915.2|97923.7|97873.7|1340
1588918200000|2020-05-08 06:10:00|97935.2|97885.2|97943.1|97893.1|97956.6|97906.6|97929.2|97879.2|1273
1588918500000|2020-05-08 06:15:00|97944.1|97894.1|97942|97892|97956.9|97906.9|97929.3|97879.3|1158
1588918800000|2020-05-08 06:20:00|97938.6|97888.6|97920.5|97870.5|97944.7|97894.7|97903.1|97853.1|1158
1588919100000|2020-05-08 06:25:00|97920.2|97870.2|97912.9|97862.9|97922.8|97872.8|97907.6|97857.6|1067
1588919400000|2020-05-08 06:30:00|97913.1|97863.1|97923.6|97873.6|97925.1|97882.7|97899.9|97849.9|1123
1588919700000|2020-05-08 06:35:00|97924.5|97874.5|97900|97850|97925.6|97875.6|97886.9|97836.9|1033
1588920000000|2020-05-08 06:40:00|97899.6|97849.6|97890.7|97840.7|97919.4|97869.4|97879.9|97829.9|979
1588920300000|2020-05-08 06:45:00|97890.8|97840.8|97879.6|97829.6|97892.8|97842.8|97860.5|97810.5|973
1588920600000|2020-05-08 06:50:00|97879.7|97829.7|97870.1|97820.1|97895.3|97845.3|97869|97819|944
1588920900000|2020-05-08 06:55:00|97870.6|97820.6|97904.9|97854.9|97909.2|97859.2|97866.8|97816.8|1168
1588921200000|2020-05-08 07:00:00|97907.3|97857.3|97904.5|97854.5|97916.8|97866.8|97869.7|97819.7|1343
1588921500000|2020-05-08 07:05:00|97904.4|97854.4|97881.8|97831.8|97917.8|97867.8|97872.6|97822.6|1107
1588921800000|2020-05-08 07:10:00|97881.1|97831.1|97843.8|97793.8|97881.8|97831.8|97841.9|97791.9|993
1588922100000|2020-05-08 07:15:00|97843.9|97793.9|97870.6|97820.6|97875|97825|97843|97793|1072
1588922400000|2020-05-08 07:20:00|97870.1|97820.1|97876.4|97826.4|97922.3|97872.3|97860.1|97810.1|1215
1588922700000|2020-05-08 07:25:00|97876|97826|97890|97840|97905.3|97855.3|97871|97821|1183
1588923000000|2020-05-08 07:30:00|97890.3|97840.3|97935.9|97885.9|97956.9|97906.9|97886.7|97836.7|1158
1588923300000|2020-05-08 07:35:00|97935.2|97885.2|97972.1|97922.1|97994.1|97944.1|97922.6|97872.6|1298
1588923600000|2020-05-08 07:40:00|97973.5|97923.5|97906.3|97856.3|97989.1|97939.1|97899.3|97849.3|1354
1588923900000|2020-05-08 07:45:00|97906.2|97856.2|97898.5|97848.5|97940.1|97890.1|97882.3|97832.3|1150
1588924200000|2020-05-08 07:50:00|97895.9|97845.9|97926.5|97876.5|97952.5|97902.5|97889.1|97841.2|1198
1588924500000|2020-05-08 07:55:00|97926.9|97876.9|97994.3|97944.3|98001.7|97951.7|97921.5|97871.5|1212
1588924800000|2020-05-08 08:00:00|97995.7|97945.7|98020.5|97970.5|98033.3|97991.5|97984.9|97940.2|1378
1588925100000|2020-05-08 08:05:00|98019.9|97969.9|98060|98010|98060|98013.9|98003.8|97953.8|1208
1588925400000|2020-05-08 08:10:00|98057.7|98007.7|98021.7|97971.7|98080|98035|98021.3|97971.3|1206
1588925700000|2020-05-08 08:15:00|98022.7|97972.7|98003.2|97953.2|98040.1|98002|97974|97931.8|1077
1588926000000|2020-05-08 08:20:00|98002.6|97952.6|98012.3|97962.3|98033.1|97983.1|97995.2|97945.2|1018
1588926300000|2020-05-08 08:25:00|98012.6|97962.6|98041.2|97991.2|98065.9|98015.9|98007.3|97957.3|1277
1588926600000|2020-05-08 08:30:00|98039.1|97989.1|98030.4|97980.4|98049.6|97999.6|98012.4|97962.4|1136
1588926900000|2020-05-08 08:35:00|98030.5|97980.5|98044.1|97994.1|98063.9|98024|98023.8|97973.8|1111
1588927200000|2020-05-08 08:40:00|98043.4|97993.4|98012.1|97962.1|98045.7|98006.1|98011.4|97961.4|962
1588927500000|2020-05-08 08:45:00|98012.4|97962.4|97986.4|97936.4|98023.6|97973.6|97964.7|97914.7|1192
1588927800000|2020-05-08 08:50:00|97984.7|97934.7|97962.3|97912.3|97991.9|97941.9|97940|97890|1155
1588928100000|2020-05-08 08:55:00|97962.4|97912.4|97898|97848|97990.3|97940.3|97896|97846|1313
1588928400000|2020-05-08 09:00:00|97897.9|97847.9|97922.1|97872.1|97952.4|97902.4|97896.5|97847.5|1237
1588928700000|2020-05-08 09:05:00|97922.4|97872.4|97868.6|97818.6|97925.5|97875.5|97860.9|97811.2|1114
1588929000000|2020-05-08 09:10:00|97868.7|97818.7|97858.6|97808.6|97880.3|97838.4|97845.7|97803.1|906
1588929300000|2020-05-08 09:15:00|97860.1|97810.1|97862.2|97812.2|97885.2|97852|97828.8|97790.7|1126
1588929600000|2020-05-08 09:20:00|97862.4|97812.4|97853.4|97828.4|97870.2|97839.7|97835.8|97798.1|855
1588929900000|2020-05-08 09:25:00|97853.6|97828.6|97847.7|97797.7|97872.8|97832.7|97835.1|97785.1|1263
1588930200000|2020-05-08 09:30:00|97848.2|97798.2|97826.6|97801.6|97854.3|97814.3|97817.4|97780.2|999
1588930500000|2020-05-08 09:35:00|97827.4|97802.4|97829.7|97804.7|97864.2|97825.6|97826.4|97793.1|1047
1588930800000|2020-05-08 09:40:00|97829.2|97804.2|97847.9|97797.9|97849.8|97813.1|97815.7|97779.4|1104
1588931100000|2020-05-08 09:45:00|97848|97798|97859.4|97809.4|97870.6|97821.7|97824|97791.1|1131
1588931400000|2020-05-08 09:50:00|97859.1|97809.1|97832.1|97782.1|97865.1|97825.3|97813.4|97775.2|1280
1588931700000|2020-05-08 09:55:00|97832.8|97782.8|97823.8|97773.8|97847.4|97804.4|97794.9|97757|1518
1588932000000|2020-05-08 10:00:00|97825.2|97775.2|97819.1|97769.1|97857|97807|97804.3|97762.4|1307
1588932300000|2020-05-08 10:05:00|97817.9|97767.9|97817.9|97767.9|97827.4|97787.9|97799.4|97762.9|966
1588932600000|2020-05-08 10:10:00|97819|97769|97773.5|97748.5|97820.8|97781.6|97771.7|97726.7|1198
1588932900000|2020-05-08 10:15:00|97773.2|97748.2|97824.2|97774.2|97830.4|97780.4|97761.5|97722.8|1392
1588933200000|2020-05-08 10:20:00|97823.7|97773.7|97828.2|97778.2|97844.3|97803.9|97794|97744|1175
1588933500000|2020-05-08 10:25:00|97828.8|97778.8|97864.4|97814.4|97880.6|97837.3|97824.7|97775.5|1167
1588933800000|2020-05-08 10:30:00|97864.5|97814.5|97866|97816|97872.4|97828.4|97815.4|97769.5|1030
1588934100000|2020-05-08 10:35:00|97865.9|97815.9|97840.8|97790.8|97871.5|97821.5|97837.8|97787.8|1062
1588934400000|2020-05-08 10:40:00|97840.7|97790.7|97797|97747|97841.8|97792.6|97785.5|97745|999
1588934700000|2020-05-08 10:45:00|97798|97748|97815.3|97765.3|97827.8|97792.3|97778.1|97737.1|1220
1588935000000|2020-05-08 10:50:00|97815.7|97765.7|97794.9|97744.9|97827|97777|97783.2|97742.4|1030
1588935300000|2020-05-08 10:55:00|97795.3|97745.3|97813.2|97763.2|97814.2|97764.4|97769.4|97722.2|1194
1588935600000|2020-05-08 11:00:00|97810.2|97760.2|97862.8|97812.8|97881.6|97831.6|97809|97759|1200
1588935900000|2020-05-08 11:05:00|97862.4|97812.4|97843.5|97793.5|97864.2|97814.2|97812.2|97767.2|1315
1588936200000|2020-05-08 11:10:00|97844.1|97794.1|97853.4|97803.4|97867.3|97817.3|97826.2|97779.7|999
1588936500000|2020-05-08 11:15:00|97853|97803|97831.1|97781.1|97875.7|97825.7|97818.5|97779.2|1118
1588936800000|2020-05-08 11:20:00|97830.7|97780.7|97851.9|97801.9|97860.8|97820.9|97830.7|97780.7|1221
1588937100000|2020-05-08 11:25:00|97852|97802|97831.7|97781.7|97865.1|97824.3|97802|97773.2|1268
1588937400000|2020-05-08 11:30:00|97831.5|97781.5|97773|97723|97832|97788.7|97747.9|97712.5|965
1588937700000|2020-05-08 11:35:00|97772.3|97722.3|97710.4|97660.4|97774.1|97737.8|97673.7|97648.7|991
1588938000000|2020-05-08 11:40:00|97710.6|97660.6|97765.8|97715.8|97774.1|97724.1|97707.8|97658.1|993
1588938300000|2020-05-08 11:45:00|97765.3|97715.3|97743.8|97693.8|97783.7|97733.7|97739.8|97689.8|1073
1588938600000|2020-05-08 11:50:00|97744.4|97694.4|97712.1|97662.1|97744.4|97694.4|97676.3|97635.9|1157
1588938900000|2020-05-08 11:55:00|97710.7|97660.7|97685.5|97635.5|97721.6|97671.6|97683.2|97633.2|1321
1588939200000|2020-05-08 12:00:00|97688.9|97638.9|97679.3|97629.3|97716|97666.4|97663|97626.2|1338
1588939500000|2020-05-08 12:05:00|97679|97629|97645.4|97595.4|97680.3|97644.3|97629|97579|1418
1588939800000|2020-05-08 12:10:00|97644.4|97594.4|97671.8|97621.8|97693.3|97644.8|97626.5|97583.1|1297
1588940100000|2020-05-08 12:15:00|97673.5|97623.5|97684.8|97634.8|97684.8|97636.1|97642.2|97605.5|1291
1588940400000|2020-05-08 12:20:00|97685.4|97635.4|97682.5|97632.5|97704.5|97658.8|97656.3|97606.3|1775
1588940700000|2020-05-08 12:25:00|97682.2|97632.2|97710|97583|97771.8|97644.8|97604.3|97519.3|1653
1588941000000|2020-05-08 12:30:00|97687.8|97560.8|97776|97726|97819.2|97769.2|97625.7|97551.3|2159
1588941300000|2020-05-08 12:35:00|97774.9|97724.9|97823.2|97773.2|97828.2|97778.2|97714.2|97664.2|2015
1588941600000|2020-05-08 12:40:00|97823.4|97773.4|97833.2|97783.2|97897.6|97847.6|97818.8|97768.8|1877
1588941900000|2020-05-08 12:45:00|97829.5|97779.5|97898.2|97873.2|97935.1|97896.6|97803.8|97753.8|1925
1588942200000|2020-05-08 12:50:00|97897.7|97872.7|97859.5|97809.5|97935.5|97897.3|97790.9|97751.8|1806
1588942500000|2020-05-08 12:55:00|97859.1|97809.1|97839.7|97789.7|97897.7|97847.7|97807.1|97757.1|1809
1588942800000|2020-05-08 13:00:00|97841.9|97791.9|97826|97776|97857.9|97807.9|97805.4|97760.6|1732
1588943100000|2020-05-08 13:05:00|97826.3|97776.3|97871.2|97821.2|97907.5|97857.5|97814|97764|1629
1588943400000|2020-05-08 13:10:00|97871|97821|97899.6|97849.6|97910.1|97860.1|97867.2|97817.2|1570
1588943700000|2020-05-08 13:15:00|97899.9|97849.9|97894.9|97844.9|97914.5|97864.5|97873.2|97823.2|1450
1588944000000|2020-05-08 13:20:00|97895.5|97845.5|97950.1|97900.1|97988.1|97938.1|97895.5|97845.5|1659
1588944300000|2020-05-08 13:25:00|97949.5|97899.5|97975.4|97925.4|97977.2|97927.2|97928.8|97878.8|1542
1588944600000|2020-05-08 13:30:00|97975.3|97925.3|97912.2|97862.2|97975.3|97925.3|97901.6|97851.6|1680
1588944900000|2020-05-08 13:35:00|97912.1|97862.1|97928.6|97878.6|97944.8|97894.8|97910.3|97860.3|1618
1588945200000|2020-05-08 13:40:00|97929|97879|97896.2|97846.2|97936.2|97886.2|97869.8|97825.1|1661
1588945500000|2020-05-08 13:45:00|97896.4|97846.4|97868.5|97843.5|97898|97855.9|97863.5|97829.3|1430
1588945800000|2020-05-08 13:50:00|97869.4|97844.4|97907.6|97857.6|97911.8|97873.4|97862|97827.3|1679
1588946100000|2020-05-08 13:55:00|97907.3|97857.3|97934.1|97884.1|97975.5|97925.5|97892.7|97847.4|1629
1588946400000|2020-05-08 14:00:00|97934.8|97884.8|97973.1|97923.1|97976.6|97932.9|97893.4|97844.2|1844
1588946700000|2020-05-08 14:05:00|97973.3|97923.3|97894.7|97844.7|98012.3|97970.4|97891.1|97841.1|1586
1588947000000|2020-05-08 14:10:00|97895.9|97845.9|97853.9|97803.9|97911|97861|97852|97802|1629
1588947300000|2020-05-08 14:15:00|97854.2|97804.2|97817.7|97767.7|97881.6|97831.6|97812.4|97762.4|1602
1588947600000|2020-05-08 14:20:00|97817.5|97767.5|97780|97730|97840.4|97799|97767.6|97717.6|1676
1588947900000|2020-05-08 14:25:00|97779.3|97729.3|97779.9|97729.9|97809.9|97759.9|97736.5|97686.5|1837
1588948200000|2020-05-08 14:30:00|97781.1|97731.1|97743.1|97693.1|97805.5|97755.5|97719.7|97669.7|1523
1588948500000|2020-05-08 14:35:00|97743.4|97693.4|97725.4|97675.4|97757.2|97707.2|97681.3|97631.3|1495
1588948800000|2020-05-08 14:40:00|97726.7|97676.7|97640.7|97590.7|97757.2|97707.2|97635.3|97585.3|1736
1588949100000|2020-05-08 14:45:00|97639.8|97589.8|97477.7|97427.7|97685.2|97635.2|97454|97404|1874
1588949400000|2020-05-08 14:50:00|97477.2|97427.2|97486.8|97436.8|97564.1|97514.1|97446.4|97396.4|1916
1588949700000|2020-05-08 14:55:00|97486.7|97436.7|97435.2|97385.2|97486.7|97436.7|97359.6|97309.6|2074
1588950000000|2020-05-08 15:00:00|97435|97385|97478.9|97428.9|97480.5|97430.5|97398|97348|1983
1588950300000|2020-05-08 15:05:00|97476.6|97426.6|97532.3|97482.3|97532.3|97482.3|97476.2|97426.2|1771
1588950600000|2020-05-08 15:10:00|97529.9|97479.9|97561.5|97511.5|97561.9|97511.9|97517|97467|1460
1588950900000|2020-05-08 15:15:00|97561.3|97511.3|97618.4|97568.4|97621.2|97571.2|97552.6|97508.2|1524
1588951200000|2020-05-08 15:20:00|97619|97569|97584.5|97534.5|97659.6|97609.6|97579.3|97533.2|1538
1588951500000|2020-05-08 15:25:00|97585.3|97535.3|97659.9|97609.9|97667.9|97617.9|97584.7|97534.7|1483
1588951800000|2020-05-08 15:30:00|97660.4|97610.4|97622.6|97572.6|97663.9|97613.9|97614.8|97562.6|1308
1588952100000|2020-05-08 15:35:00|97622.5|97572.5|97653.1|97603.1|97673.2|97610.9|97621.6|97571.6|916
1588952400000|2020-05-08 15:40:00|97653.4|97603.4|97652.6|97602.6|97675.4|97625.4|97637.5|97587.5|1145
1588952700000|2020-05-08 15:45:00|97652.5|97602.5|97657.1|97607.1|97667.9|97616.5|97644.5|97594.5|958
1588953000000|2020-05-08 15:50:00|97657.7|97607.7|97650.4|97600.4|97660.9|97610.9|97632.2|97582.2|1023
1588953300000|2020-05-08 15:55:00|97650|97600|97633.1|97583.1|97666.5|97616.5|97626.6|97576.6|1284
1588953600000|2020-05-08 16:00:00|97632.8|97582.8|97669.4|97619.4|97676.4|97626.4|97629.1|97579.1|1364
1588953900000|2020-05-08 16:05:00|97669.2|97619.2|97686.6|97636.6|97710|97660|97667.5|97617.5|1306
1588954200000|2020-05-08 16:10:00|97686.5|97636.5|97708.1|97658.1|97715|97665|97680.5|97630.5|1211
1588954500000|2020-05-08 16:15:00|97708|97658|97688.6|97638.6|97713.7|97663.7|97672.5|97622.5|1317
1588954800000|2020-05-08 16:20:00|97688.9|97638.9|97717.5|97667.5|97722.8|97672.8|97688.8|97638.8|1018
1588955100000|2020-05-08 16:25:00|97717.2|97667.2|97701.6|97651.6|97723.5|97673.5|97696.3|97646.3|1049
1588955400000|2020-05-08 16:30:00|97703.4|97653.4|97692.2|97642.2|97706.5|97656.5|97685.4|97635.4|803
1588955700000|2020-05-08 16:35:00|97691.6|97641.6|97626.7|97576.7|97692|97642|97621.1|97571.1|1112
1588956000000|2020-05-08 16:40:00|97628|97578|97631.5|97581.5|97647.2|97597.2|97622|97572|934
1588956300000|2020-05-08 16:45:00|97631.6|97581.6|97659.8|97609.8|97666.1|97616.1|97631.6|97577.4|906
1588956600000|2020-05-08 16:50:00|97659.6|97609.6|97669.2|97619.2|97676.7|97626.7|97646|97596|934
1588956900000|2020-05-08 16:55:00|97668.8|97618.8|97625.8|97575.8|97675.1|97625.1|97621.6|97571.6|1243
1588957200000|2020-05-08 17:00:00|97626.1|97576.1|97647|97597|97653.8|97603.8|97626.1|97576.1|918
1588957500000|2020-05-08 17:05:00|97646.9|97596.9|97660.2|97610.2|97680.6|97630.6|97638.8|97588.8|954
1588957800000|2020-05-08 17:10:00|97660.3|97610.3|97642|97592|97660.3|97610.3|97628.2|97578.2|980
1588958100000|2020-05-08 17:15:00|97641.8|97591.8|97639.7|97589.7|97660.3|97610.3|97633.8|97583.8|936
1588958400000|2020-05-08 17:20:00|97641.1|97591.1|97634.8|97584.8|97644.1|97597.8|97620.1|97579.9|760
1588958700000|2020-05-08 17:25:00|97635.1|97585.1|97661.1|97611.1|97665.6|97615.6|97621.6|97573.9|705
1588959000000|2020-05-08 17:30:00|97661.2|97611.2|97637.7|97587.7|97671.2|97621.2|97630.3|97580.3|1069
1588959300000|2020-05-08 17:35:00|97640.1|97590.1|97664.9|97614.9|97675.5|97625.8|97626.2|97576.4|768
1588959600000|2020-05-08 17:40:00|97662.8|97612.8|97656.3|97606.3|97677.7|97627.7|97654.5|97604.5|1284
1588959900000|2020-05-08 17:45:00|97656.5|97606.5|97713.9|97663.9|97726.9|97676.9|97652.7|97602.7|1016
1588960200000|2020-05-08 17:50:00|97714.6|97664.6|97704.8|97654.8|97718.6|97668.6|97690.1|97640.1|909
1588960500000|2020-05-08 17:55:00|97703.6|97653.6|97690|97640|97718.2|97668.2|97663.4|97613.4|901
1588960800000|2020-05-08 18:00:00|97689.8|97639.8|97659.5|97609.5|97689.8|97639.8|97646.3|97596.3|974
1588961100000|2020-05-08 18:05:00|97659.3|97609.3|97668.9|97618.9|97671.9|97621.9|97629.2|97579.2|989
1588961400000|2020-05-08 18:10:00|97669.9|97619.9|97669.9|97619.9|97701.3|97651.3|97662.4|97612.4|1024
1588961700000|2020-05-08 18:15:00|97669.8|97619.8|97695.7|97645.7|97703.2|97653.2|97667.7|97617.7|723
1588962000000|2020-05-08 18:20:00|97695.5|97645.5|97686.1|97636.1|97697.3|97647.3|97678|97628|929
1588962300000|2020-05-08 18:25:00|97686.2|97636.2|97680.3|97630.3|97697.3|97647.3|97675.3|97625.3|909
1588962600000|2020-05-08 18:30:00|97679|97629|97688.3|97638.3|97690.9|97640.9|97676.5|97626.5|848
1588962900000|2020-05-08 18:35:00|97688.6|97638.6|97716.2|97666.2|97720.7|97670.7|97686.5|97636.5|965
1588963200000|2020-05-08 18:40:00|97716.3|97666.3|97724|97674|97729.4|97679.4|97713.8|97663.8|902
1588963500000|2020-05-08 18:45:00|97724.5|97674.5|97693.2|97643.2|97725.5|97675.5|97690.8|97640.8|804
1588963800000|2020-05-08 18:50:00|97693.8|97643.8|97672.2|97622.2|97697.7|97647.7|97670.3|97620.3|894
1588964100000|2020-05-08 18:55:00|97672.3|97622.3|97687.4|97637.4|97687.5|97637.5|97654.4|97604.4|1042
1588964400000|2020-05-08 19:00:00|97685.5|97635.5|97688.5|97638.5|97693|97643|97669.8|97619.8|997
1588964700000|2020-05-08 19:05:00|97688.7|97638.7|97734.9|97684.9|97743.5|97693.5|97688.4|97638.4|1012
1588965000000|2020-05-08 19:10:00|97735.5|97685.5|97716.9|97666.9|97740.7|97690.7|97708.8|97653.3|875
1588965300000|2020-05-08 19:15:00|97719.7|97669.7|97759.6|97709.6|97760.4|97710.4|97711.5|97661.5|1030
1588965600000|2020-05-08 19:20:00|97761|97711|97761.6|97711.6|97769.7|97719.7|97756|97706|906
1588965900000|2020-05-08 19:25:00|97761.5|97711.5|97738.2|97688.2|97788.1|97730.9|97731.2|97681.2|1059
1588966200000|2020-05-08 19:30:00|97737.5|97687.5|97742.4|97663.7|97754.1|97687.5|97712.8|97646.9|898
1588966500000|2020-05-08 19:35:00|97742.2|97665.4|97758|97665.2|97776.3|97674.9|97738.5|97648.2|911
1588966800000|2020-05-08 19:40:00|97758.5|97664.3|97745.9|97649.7|97765.3|97672.2|97736.7|97641.6|622
1588967100000|2020-05-08 19:45:00|97745.1|97648.9|97755.8|97647.5|97764.2|97670.1|97720.1|97634.6|604
1588967400000|2020-05-08 19:50:00|97755.5|97647.2|97673|97623|97775.8|97679.5|97671.6|97617.8|993
1588967700000|2020-05-08 19:55:00|97672.2|97622.2|97712|97634.4|97718.6|97655.2|97660.8|97599.3|1394
1588968000000|2020-05-08 20:00:00|97711.1|97634.1|97711.5|97661.5|97757.8|97696.2|97691.7|97612.4|880
1588968300000|2020-05-08 20:05:00|97710.8|97660.8|97696.2|97646.2|97733.4|97664.6|97681.5|97607.8|343
1588968600000|2020-05-08 20:10:00|97696.1|97646.1|97711.8|97661.8|97753.2|97674|97693.9|97622.8|300
1588968900000|2020-05-08 20:15:00|97713.1|97663.1|97705.8|97655.8|97748.9|97670|97694|97619|282
1588969200000|2020-05-08 20:20:00|97705.3|97655.3|97709.4|97659.4|97729.1|97659.5|97693.4|97615.1|245
1588969500000|2020-05-08 20:25:00|97709.3|97659.3|97713.6|97663.6|97759|97663.9|97691.5|97609.2|224
1588969800000|2020-05-08 20:30:00|97710.3|97660.3|97710|97660|97766.7|97667.5|97686|97559|411
1588970100000|2020-05-08 20:35:00|97709.6|97659.6|97736.8|97637.4|97797.8|97671.9|97693.1|97600.2|458
1588970400000|2020-05-08 20:40:00|97738.3|97632.5|97685.5|97635.5|97790|97663.3|97685.1|97607.2|338
1588970700000|2020-05-08 20:45:00|97685.6|97635.6|97689.3|97639.3|97754.6|97649|97678|97594.7|357
1588971000000|2020-05-08 20:50:00|97689.4|97639.4|97713.6|97600.2|97751.5|97639.4|97678.9|97579.8|460
1588971300000|2020-05-08 20:55:00|97713.2|97600.4|97748.7|97621.7|97768.9|97641.9|97713.2|97596.6|533
1589140800000|2020-05-10 20:00:00|98022.6|97870.6|98022.6|97870.6|98022.6|97870.6|98022.4|97870.4|3
1589141100000|2020-05-10 20:05:00|98045.2|97893.2|98047.6|97895.6|98047.6|97895.6|98045.2|97893.2|2
1589141400000|2020-05-10 20:10:00|98189.4|98037.4|98193.8|98041.8|98195.4|98043.4|98112.2|97960.2|14
1589141700000|2020-05-10 20:15:00|98166.7|98014.7|98193.8|98041.8|98193.8|98041.8|98156.2|98004.2|8
1589142000000|2020-05-10 20:20:00|98166.5|98014.5|98166.8|98014.8|98170|98018|98166|98014|8
1589142300000|2020-05-10 20:25:00|98165.9|98013.9|98202.5|98050.5|98202.5|98050.5|98165.8|98013.8|19
1589142600000|2020-05-10 20:30:00|98166.8|98014.8|98202.5|98050.5|98202.5|98050.5|98161.2|98009.2|32
1589142900000|2020-05-10 20:35:00|98170.6|98018.6|98202.5|98050.5|98202.5|98050.5|98170.5|98018.5|11
1589143200000|2020-05-10 20:40:00|98170.3|98018.3|98202.5|98050.5|98202.5|98050.5|98168|98016|9
1589143500000|2020-05-10 20:45:00|98169.2|98017.2|98182.8|98030.8|98202.5|98050.5|98160.2|98008.2|6
1589143800000|2020-05-10 20:50:00|98177.9|98025.9|98187.4|98035.4|98198.6|98046.6|98100.4|97948.4|26
1589144100000|2020-05-10 20:55:00|98187.9|98035.9|98162.6|98010.6|98187.9|98035.9|98159.7|98007.7|22
1589144400000|2020-05-10 21:00:00|98229.4|98077.4|98240.1|98088.1|98252.5|98100.5|98194.4|98042.4|120
1589144700000|2020-05-10 21:05:00|98198.8|98046.8|98189.4|98037.4|98242.3|98090.3|98159.9|98007.9|103
1589145000000|2020-05-10 21:10:00|98196.6|98044.6|98141.3|97989.3|98199.5|98047.5|98133.4|97981.4|136
1589145300000|2020-05-10 21:15:00|98136.5|97984.5|98087.2|97935.2|98176.6|98024.6|98087.2|97935.2|184
1589145600000|2020-05-10 21:20:00|98142.3|97990.3|98000.7|97848.7|98142.9|97990.9|97942.4|97790.4|277
1589145900000|2020-05-10 21:25:00|97976|97824|98012.5|97860.5|98019|97877.8|97905.2|97753.2|233
1589146200000|2020-05-10 21:30:00|98003.4|97851.4|98015|97863|98019.8|97875.5|97869.9|97717.9|171
1589146500000|2020-05-10 21:35:00|97999.7|97847.7|97942|97872|98020.1|97877|97929.7|97777.7|186
1589146800000|2020-05-10 21:40:00|97967.1|97846|98004.1|97852.1|98019.7|97867.7|97883.9|97731.9|222
1589147100000|2020-05-10 21:45:00|97989|97837.7|98014|97862|98017.4|97868.8|97938.1|97803.8|152
1589147400000|2020-05-10 21:50:00|98014.7|97862.7|98016.4|97864.4|98019.6|97868|97935.5|97783.5|261
1589147700000|2020-05-10 21:55:00|98012.2|97860.2|97999.5|97847.5|98029|97877|97908.1|97756.1|218
1589148000000|2020-05-10 22:00:00|97990|97861.4|98001.3|97849.3|98050.3|97898.3|97937.1|97785.1|771
1589148300000|2020-05-10 22:05:00|98002.4|97850.4|98001.2|97849.2|98027.9|97887.4|97954.8|97840.3|634
1589148600000|2020-05-10 22:10:00|98001.1|97849.1|97983.8|97856.8|98061.2|97934.2|97961|97843.6|613
1589148900000|2020-05-10 22:15:00|97984.1|97857.1|97978.1|97851.1|97996.9|97869.9|97942.2|97815.2|743
1589149200000|2020-05-10 22:20:00|97979.6|97852.6|97981.2|97854.2|97994.1|97867.1|97970.3|97843.3|537
1589149500000|2020-05-10 22:25:00|97984.8|97857.8|97992.4|97865.4|98008|97881|97970.3|97843.3|548
1589149800000|2020-05-10 22:30:00|97991.6|97864.6|97991.2|97864.2|98016.7|97889.7|97976.6|97849.6|621
1589150100000|2020-05-10 22:35:00|97987.7|97860.7|97997|97870|98012.6|97885.6|97980.3|97853.3|565
1589150400000|2020-05-10 22:40:00|97997.2|97870.2|97982|97855|98015.4|97888.4|97920.1|97793.1|547
1589150700000|2020-05-10 22:45:00|97985.2|97858.2|97988.8|97861.8|98002.1|97875.1|97968.7|97841.7|518
1589151000000|2020-05-10 22:50:00|97982.6|97855.6|97978.5|97851.5|98007.9|97880.9|97969.4|97842.4|415
1589151300000|2020-05-10 22:55:00|97975|97848|97956.8|97829.8|97995.8|97868.8|97901.4|97774.4|523
1589151600000|2020-05-10 23:00:00|97941.1|97825.8|97984.8|97857.8|97997.3|97870.3|97941.1|97818.6|574
1589151900000|2020-05-10 23:05:00|97984.5|97857.5|97989|97862|98005.3|97878.3|97977.5|97850.5|543
1589152200000|2020-05-10 23:10:00|97990.4|97863.4|98003|97876|98017.7|97890.7|97980.6|97853.6|656
1589152500000|2020-05-10 23:15:00|98003.3|97876.3|98013.2|97886.2|98016.2|97889.2|97996.6|97869.6|703
1589152800000|2020-05-10 23:20:00|98011.5|97884.5|98009.1|97882.1|98024.6|97897.6|97999.1|97872.1|555
1589153100000|2020-05-10 23:25:00|98007.4|97880.4|98014.3|97887.3|98018.2|97891.2|97995|97868|531
1589153400000|2020-05-10 23:30:00|98013.8|97886.8|98008.4|97881.4|98017.6|97890.6|97995.8|97868.8|611
1589153700000|2020-05-10 23:35:00|98007.4|97880.4|97989|97862|98013.6|97886.6|97986.3|97859.3|484
1589154000000|2020-05-10 23:40:00|97988.8|97861.8|97961|97834|97992.7|97865.7|97956.4|97829.4|685
1589154300000|2020-05-10 23:45:00|97958.4|97831.4|97959.8|97832.8|97977.9|97850.9|97948.6|97821.6|678
1589154600000|2020-05-10 23:50:00|97960.9|97833.9|97937.6|97810.6|97970.2|97843.2|97932.7|97805.7|599
1589154900000|2020-05-10 23:55:00|97935.1|97808.1|97930.5|97803.5|97946.5|97819.5|97901.4|97774.4|725
1589155200000|2020-05-11 00:00:00|97931.2|97804.2|97935|97808|97958.8|97831.8|97922.9|97795.9|903
1589155500000|2020-05-11 00:05:00|97935.9|97808.9|97931.9|97804.9|97946.7|97819.7|97925.8|97798.8|909
1589155800000|2020-05-11 00:10:00|97933.9|97806.9|97904.6|97777.6|97947.6|97820.6|97884.8|97757.8|929
1589156100000|2020-05-11 00:15:00|97902.3|97775.3|97871.3|97744.3|97911.4|97784.4|97856.1|97729.1|988
1589156400000|2020-05-11 00:20:00|97871.6|97744.6|97865.6|97738.6|97885.3|97758.3|97850.4|97723.4|883
1589156700000|2020-05-11 00:25:00|97864.4|97737.4|97862.8|97735.8|97874.5|97747.5|97851.6|97724.6|909
1589157000000|2020-05-11 00:30:00|97862.9|97735.9|97872.4|97745.4|97879.5|97752.5|97849.7|97722.7|710
1589157300000|2020-05-11 00:35:00|97872.3|97745.3|97878|97751|97880.7|97753.7|97854.7|97727.7|817
1589157600000|2020-05-11 00:40:00|97877|97750|97888.4|97761.4|97892.8|97765.8|97863.3|97736.3|725
1589157900000|2020-05-11 00:45:00|97889.5|97762.5|97883|97756|97891.4|97764.4|97856.3|97729.3|752
1589158200000|2020-05-11 00:50:00|97882.9|97755.9|97850.5|97723.5|97892|97765|97826.9|97710.7|1064
1589158500000|2020-05-11 00:55:00|97851.7|97724.7|97849.1|97722.1|97881.4|97754.4|97836|97709|1022
1589158800000|2020-05-11 01:00:00|97849.6|97722.6|97851.5|97724.5|97873.2|97746.2|97847.2|97720.2|1106
1589159100000|2020-05-11 01:05:00|97851.1|97724.1|97860.2|97733.2|97868.4|97741.4|97842.9|97715.9|1024
1589159400000|2020-05-11 01:10:00|97860.8|97733.8|97865.3|97738.3|97873.3|97746.3|97842.4|97716.5|735
1589159700000|2020-05-11 01:15:00|97865.2|97738.2|97870.4|97743.4|97878.4|97751.4|97853.7|97726.7|776
1589160000000|2020-05-11 01:20:00|97870.5|97743.5|97868.1|97741.1|97882.3|97755.3|97860.4|97733.4|691
1589160300000|2020-05-11 01:25:00|97868|97741|97871.5|97744.5|97879.8|97752.8|97861.9|97734.9|872
1589160600000|2020-05-11 01:30:00|97870.4|97743.4|97857.9|97730.9|97876.5|97749.5|97849.8|97722.8|820
1589160900000|2020-05-11 01:35:00|97860.3|97733.3|97860.1|97733.1|97874.5|97747.5|97846|97719|903
1589161200000|2020-05-11 01:40:00|97861.1|97734.1|97873|97746|97877.1|97750.1|97851.7|97724.7|920
1589161500000|2020-05-11 01:45:00|97872.7|97745.7|97797.8|97707.3|97872.7|97745.7|97788.8|97693.5|954
1589161800000|2020-05-11 01:50:00|97797.5|97707.6|97794.3|97704.4|97811|97715.3|97782.4|97691.2|1016
1589162100000|2020-05-11 01:55:00|97795.7|97704.9|97727.6|97652.4|97802.6|97705.2|97712.8|97647.2|1028
1589162400000|2020-05-11 02:00:00|97729|97652.6|97739.4|97668.2|97750.2|97682.1|97710.5|97648.5|899
1589162700000|2020-05-11 02:05:00|97742|97669|97701.3|97586.7|97750.7|97684.5|97691.4|97578|1012
1589163000000|2020-05-11 02:10:00|97702.8|97587.1|97700.4|97586|97723.6|97605.1|97694.3|97578.7|1014
1589163300000|2020-05-11 02:15:00|97700.2|97585.9|97728|97603.5|97732.4|97609.2|97695.5|97581.5|862
1589163600000|2020-05-11 02:20:00|97728.5|97601.5|97714.7|97602.8|97741.2|97622.7|97696.6|97596.4|608
1589163900000|2020-05-11 02:25:00|97715.1|97600.9|97723.2|97612.2|97733.1|97614.3|97703.3|97593.1|705
1589164200000|2020-05-11 02:30:00|97724|97612.4|97705.4|97590.9|97733.8|97613.6|97698.2|97586.4|584
1589164500000|2020-05-11 02:35:00|97705.3|97590.3|97711|97584|97718.5|97594.3|97688.6|97580.9|559
1589164800000|2020-05-11 02:40:00|97709.2|97585.3|97724.9|97597.9|97726.7|97604|97685.1|97580.3|444
1589165100000|2020-05-11 02:45:00|97718.9|97603.7|97710.1|97593|97729.1|97608.2|97696.8|97585.7|415
1589165400000|2020-05-11 02:50:00|97706.1|97600.7|97718.8|97596.7|97724.7|97602.6|97695.9|97584.8|612
1589165700000|2020-05-11 02:55:00|97717.8|97597|97687.6|97598.2|97728.3|97606.7|97681.4|97591|683
1589166000000|2020-05-11 03:00:00|97687.7|97597.6|97683.9|97598.3|97703.9|97617.5|97667|97594|751
1589166300000|2020-05-11 03:05:00|97685.6|97595.7|97700.4|97621.8|97705.5|97633.7|97672.9|97595.4|612
1589166600000|2020-05-11 03:10:00|97697.9|97621.6|97686.9|97605.1|97722.2|97656.6|97680.7|97600.6|758
1589166900000|2020-05-11 03:15:00|97687.4|97605|97678.3|97600.4|97698.1|97608.1|97677.2|97595.6|767
1589167200000|2020-05-11 03:20:00|97679.3|97599.6|97683|97604.9|97693.5|97620.4|97666.2|97591.4|627
1589167500000|2020-05-11 03:25:00|97683.9|97606.1|97682|97596.8|97697.2|97613.5|97673.3|97591.9|562
1589167800000|2020-05-11 03:30:00|97685.4|97595.3|97692.3|97601.6|97696.7|97614.7|97663.4|97594|598
1589168100000|2020-05-11 03:35:00|97683.2|97607.4|97699|97612|97709.6|97619.5|97669.5|97602.1|544
1589168400000|2020-05-11 03:40:00|97699.5|97611.8|97699.2|97610.7|97710.4|97618.3|97687.2|97597.9|774
1589168700000|2020-05-11 03:45:00|97699.3|97611.9|97690|97600.7|97707.3|97616.2|97680.6|97597.2|546
1589169000000|2020-05-11 03:50:00|97690.4|97600.3|97692.7|97605|97718.4|97622.1|97679.5|97598.4|749
1589169300000|2020-05-11 03:55:00|97689.9|97605.4|97686.5|97587.1|97707.9|97609.1|97670.9|97582|734
1589169600000|2020-05-11 04:00:00|97686.7|97588.1|97677.6|97595|97695.6|97609.8|97649.8|97586|855
1589169900000|2020-05-11 04:05:00|97677.4|97594.8|97667.9|97584.4|97687.5|97605.2|97655.2|97573.9|696
1589170200000|2020-05-11 04:10:00|97669.3|97584.6|97686.5|97593.5|97698.8|97609|97664.4|97579.6|736
1589170500000|2020-05-11 04:15:00|97686.4|97593.7|97681.2|97591.8|97688.6|97606.1|97656.1|97583.8|507
1589170800000|2020-05-11 04:20:00|97680.2|97587.4|97691.8|97600|97695.9|97606|97672.5|97582.3|609
1589171100000|2020-05-11 04:25:00|97686.6|97600.4|97683|97592.9|97695.6|97603.7|97679.2|97592.3|758
1589171400000|2020-05-11 04:30:00|97681.2|97594.1|97685.1|97595.6|97702.5|97604.8|97668.4|97590.4|719
1589171700000|2020-05-11 04:35:00|97684.3|97595.7|97683.3|97601|97697.2|97602|97670|97589.6|715
1589172000000|2020-05-11 04:40:00|97678.1|97600.9|97673.2|97595.3|97693.8|97608|97653.4|97587.1|775
1589172300000|2020-05-11 04:45:00|97672.8|97595.9|97679.7|97603.3|97688.8|97616.9|97657.6|97589.3|663
1589172600000|2020-05-11 04:50:00|97680.1|97602.6|97681.7|97592|97694.4|97613.5|97663.5|97586.8|576
1589172900000|2020-05-11 04:55:00|97681.1|97592.3|97663.8|97585.1|97688.3|97609.9|97632.1|97577.7|652
1589173200000|2020-05-11 05:00:00|97664.9|97581.5|97711.6|97632.7|97716.8|97638.1|97637.7|97575.9|1168
1589173500000|2020-05-11 05:05:00|97709.5|97634|97701|97651|97718.3|97655.3|97695.7|97626.9|816
1589173800000|2020-05-11 05:10:00|97698.6|97648.6|97694.6|97616.4|97716|97654.9|97647.5|97588.2|870
1589174100000|2020-05-11 05:15:00|97693.9|97616.9|97713.6|97663.6|97721.8|97664.5|97670.9|97608.8|1346
1589174400000|2020-05-11 05:20:00|97714.3|97664.3|97725.9|97675.9|97742.9|97684.8|97694.2|97636.2|1077
1589174700000|2020-05-11 05:25:00|97732.4|97661.2|97732.5|97682.5|97749.7|97690.2|97695.6|97629.6|1275
1589175000000|2020-05-11 05:30:00|97733|97683|97742.5|97666.9|97747.1|97686.5|97712.1|97647|1408
1589175300000|2020-05-11 05:35:00|97743.7|97665.8|97716|97666|97751|97697.4|97671.1|97614|1348
1589175600000|2020-05-11 05:40:00|97713.7|97663.7|97727.2|97639|97753.4|97695.7|97654.6|97604.3|1712
1589175900000|2020-05-11 05:45:00|97729.9|97634.9|97737.7|97687.7|97750.3|97692.2|97709.7|97631.3|1666
1589176200000|2020-05-11 05:50:00|97737.9|97687.9|97743.9|97668.1|97754.3|97697.7|97728.1|97663.7|1569
1589176500000|2020-05-11 05:55:00|97743.3|97667.7|97743.3|97617.2|97762.8|97676.2|97696.4|97608.6|1272
1589176800000|2020-05-11 06:00:00|97739.7|97618.9|97716.4|97666.4|97770.1|97684|97700|97618.9|1545
1589177100000|2020-05-11 06:05:00|97718|97668|97709.4|97659.4|97731.1|97681.1|97694|97644|1222
1589177400000|2020-05-11 06:10:00|97709.7|97659.7|97676.1|97626.1|97729.1|97679.1|97656.6|97606.6|1266
1589177700000|2020-05-11 06:15:00|97675.8|97625.8|97648.1|97598.1|97690.6|97630.6|97627.6|97577.6|1106
1589178000000|2020-05-11 06:20:00|97647|97597|97664.4|97614.4|97675.4|97625.4|97633.6|97588.6|1124
1589178300000|2020-05-11 06:25:00|97664.5|97614.5|97633.8|97583.8|97674.1|97635|97617.5|97578.6|1192
1589178600000|2020-05-11 06:30:00|97632.2|97582.2|97593.6|97543.6|97635.6|97598.2|97573|97534.1|1389
1589178900000|2020-05-11 06:35:00|97593.1|97543.1|97584|97534|97593.1|97557.4|97551.1|97501.1|1345
1589179200000|2020-05-11 06:40:00|97584.1|97534.1|97570.7|97520.7|97584.6|97535.8|97559.7|97514.2|1028
1589179500000|2020-05-11 06:45:00|97569.8|97519.8|97506.7|97481.7|97591.4|97550|97505.7|97476.1|977
1589179800000|2020-05-11 06:50:00|97507.2|97482.2|97590|97540|97626.8|97576.8|97502.8|97464|1560
1589180100000|2020-05-11 06:55:00|97588.9|97538.9|97626.5|97576.5|97680.2|97630.2|97564.6|97526.6|1726
1589180400000|2020-05-11 07:00:00|97625.6|97575.6|97673.2|97623.2|97711.5|97671.3|97624.3|97574.3|1654
1589180700000|2020-05-11 07:05:00|97676|97626|97723|97698|97744.5|97714.6|97676|97626|1495
1589181000000|2020-05-11 07:10:00|97721.9|97696.9|97765.1|97740.1|97789.6|97764.6|97721.4|97682.9|1484
1589181300000|2020-05-11 07:15:00|97764.6|97739.6|97771.4|97746.4|97827.8|97782.8|97736.1|97698.5|1509
1589181600000|2020-05-11 07:20:00|97771.1|97746.1|97778.4|97753.4|97840.5|97803.2|97760.2|97735.2|1420
1589181900000|2020-05-11 07:25:00|97778.8|97753.8|97784.2|97734.2|97792.8|97767.8|97743.8|97700.6|1337
1589182200000|2020-05-11 07:30:00|97786.1|97736.1|97818|97793|97850.1|97808.6|97778.5|97734|1351
1589182500000|2020-05-11 07:35:00|97817.7|97792.7|97905|97880|97907.8|97882.8|97817.5|97792.5|1545
1589182800000|2020-05-11 07:40:00|97905.7|97880.7|97886.1|97861.1|97935.7|97910.7|97879.6|97847.7|1534
1589183100000|2020-05-11 07:45:00|97885.7|97860.7|97835.6|97810.6|97887.3|97862.3|97816.1|97781.6|1451
1589183400000|2020-05-11 07:50:00|97835.7|97810.7|97765.9|97740.9|97865.7|97840.7|97765.9|97723.6|1499
1589183700000|2020-05-11 07:55:00|97763.7|97738.7|97867.8|97842.8|97879.3|97846.3|97757.2|97732.2|1420
1589184000000|2020-05-11 08:00:00|97867.7|97842.7|97841.2|97791.2|97876.9|97851.9|97829.1|97785.4|1372
1589184300000|2020-05-11 08:05:00|97844.7|97794.7|97815.2|97765.2|97852.5|97812.3|97782.4|97743.5|1389
1589184600000|2020-05-11 08:10:00|97814.5|97764.5|97853.3|97828.3|97885.6|97844.8|97792.8|97748|1502
1589184900000|2020-05-11 08:15:00|97854.3|97829.3|97936.5|97911.5|97958.8|97933.8|97853.2|97821.9|1454
1589185200000|2020-05-11 08:20:00|97936.8|97911.8|97951.2|97926.2|97972.9|97942.5|97930.2|97905.2|1263
1589185500000|2020-05-11 08:25:00|97951.3|97926.3|97987.9|97962.9|98010.8|97985.8|97908.4|97883.4|1554
1589185800000|2020-05-11 08:30:00|97987|97962|98055.8|98030.8|98090.8|98065.8|97985.7|97960.7|1747
1589186100000|2020-05-11 08:35:00|98055.9|98030.9|98102.8|98077.8|98114.3|98089.3|98055.6|98030.6|1661
1589186400000|2020-05-11 08:40:00|98102.7|98077.7|98154.2|98129.2|98168.1|98143.1|98098.1|98073.1|1407
1589186700000|2020-05-11 08:45:00|98154|98129|98136.9|98111.9|98184.7|98159.7|98112.7|98074.1|1588
1589187000000|2020-05-11 08:50:00|98138.6|98113.6|98118.6|98093.6|98153.3|98120.6|98112.2|98073.6|1393
1589187300000|2020-05-11 08:55:00|98117.7|98092.7|98092.5|98067.5|98134.3|98098.2|98087.3|98051|1417
1589187600000|2020-05-11 09:00:00|98092.6|98067.6|98080.8|98055.8|98119.3|98094.3|98073.9|98044.6|1439
1589187900000|2020-05-11 09:05:00|98077.1|98052.1|98088.5|98063.5|98113.8|98088.8|98062.6|98037.6|1366
1589188200000|2020-05-11 09:10:00|98088.9|98063.9|98101.8|98076.8|98125.7|98100.7|98082.2|98057.2|1360
1589188500000|2020-05-11 09:15:00|98102|98077|98029.2|98004.2|98104.4|98079.4|98006.4|97981.4|1419
1589188800000|2020-05-11 09:20:00|98029.4|98004.4|98047.1|98022.1|98050.2|98025.2|98001.6|97976.6|1191
1589189100000|2020-05-11 09:25:00|98047.9|98022.9|98067.1|98042.1|98083.7|98058.7|98024.5|97999.5|1353
1589189400000|2020-05-11 09:30:00|98067.3|98042.3|98022.5|97997.5|98067.3|98042.3|98019.1|97994.1|1320
1589189700000|2020-05-11 09:35:00|98022.3|97997.3|98002.7|97977.7|98023.7|97998.7|97958.3|97933.3|1399
1589190000000|2020-05-11 09:40:00|98002.5|97977.5|97947.7|97922.7|98004.2|97979.2|97928.7|97903.7|1206
1589190300000|2020-05-11 09:45:00|97946.8|97921.8|97918.7|97893.7|97952.1|97927.1|97913.2|97888.2|928
1589190600000|2020-05-11 09:50:00|97918.8|97893.8|97902.3|97877.3|97931.6|97906.6|97882.2|97857.2|1123
1589190900000|2020-05-11 09:55:00|97902.7|97877.7|97882.9|97857.9|97913.4|97888.4|97865.1|97840.1|1290
1589191200000|2020-05-11 10:00:00|97882.6|97857.6|97818.5|97793.5|97887|97862|97803.3|97778.3|1194
1589191500000|2020-05-11 10:05:00|97818.4|97793.4|97866.9|97841.9|97866.9|97841.9|97795|97770|956
1589191800000|2020-05-11 10:10:00|97866.5|97841.5|97894.1|97869.1|97919.9|97894.9|97847.1|97822.1|1251
1589192100000|2020-05-11 10:15:00|97893.7|97868.7|97976.4|97951.4|97976.4|97951.4|97843|97818|1571
1589192400000|2020-05-11 10:20:00|97975.6|97950.6|98045.8|98020.8|98046.7|98021.7|97971.3|97946.3|1409
1589192700000|2020-05-11 10:25:00|98045.9|98020.9|98010.6|97985.6|98045.9|98020.9|97997.5|97972.5|1262
1589193000000|2020-05-11 10:30:00|98010.7|97985.7|98000|97975|98024.1|97999.1|97985.8|97960.8|1310
1589193300000|2020-05-11 10:35:00|98000.2|97975.2|97951.3|97926.3|98013.7|97988.7|97950.5|97925.5|1299
1589193600000|2020-05-11 10:40:00|97950.7|97925.7|97923.2|97898.2|97959.1|97934.1|97903.9|97878.9|1252
1589193900000|2020-05-11 10:45:00|97924.1|97899.1|97983.2|97958.2|97986.9|97961.9|97923.3|97898.3|1178
1589194200000|2020-05-11 10:50:00|97982.9|97957.9|97946.3|97921.3|97985|97960|97943.6|97918.6|995
1589194500000|2020-05-11 10:55:00|97946.6|97921.6|97948.5|97923.5|97962.3|97937.3|97929.8|97904.8|1324
1589194800000|2020-05-11 11:00:00|97948.8|97923.8|97964.2|97939.2|97981|97956|97938.5|97913.5|1221
1589195100000|2020-05-11 11:05:00|97964.8|97939.8|97980.3|97955.3|97985.2|97960.2|97946.4|97921.4|1071
1589195400000|2020-05-11 11:10:00|97980.9|97955.9|97956.3|97931.3|97995.6|97970.6|97955.6|97930.6|1010
1589195700000|2020-05-11 11:15:00|97956.6|97931.6|97972.9|97947.9|97988.4|97963.4|97921.4|97896.4|1239
1589196000000|2020-05-11 11:20:00|97972.8|97947.8|97950.2|97925.2|98010.3|97985.3|97944.5|97919.5|1167
1589196300000|2020-05-11 11:25:00|97950|97925|97934.4|97909.4|97951.1|97926.1|97888.7|97863.7|1336
1589196600000|2020-05-11 11:30:00|97932.7|97907.7|97937.8|97912.8|97949.5|97924.5|97926.7|97901.7|1157
1589196900000|2020-05-11 11:35:00|97937.6|97912.6|97955.1|97930.1|97981.3|97956.3|97935.8|97910.8|972
1589197200000|2020-05-11 11:40:00|97954.7|97929.7|97995.5|97970.5|98008.5|97983.5|97910.2|97885.2|1492
1589197500000|2020-05-11 11:45:00|97996.2|97971.2|98014.6|97989.6|98054|98029|97993.4|97968.4|1510
1589197800000|2020-05-11 11:50:00|98015.7|97990.7|98008.4|97983.4|98028.9|98003.9|97982.8|97957.8|1490
1589198100000|2020-05-11 11:55:00|98008.5|97983.5|98009.8|97984.8|98039.1|98014.1|97962.1|97937.1|1572
1589198400000|2020-05-11 12:00:00|98010.5|97985.5|97897.3|97872.3|98010.5|97985.5|97868.3|97843.3|1973
1589198700000|2020-05-11 12:05:00|97896.1|97871.1|97917|97867|97957.8|97918.6|97895.5|97863.1|1820
1589199000000|2020-05-11 12:10:00|97917.3|97867.3|97964|97914|97972.5|97922.5|97915.8|97865.8|1875
1589199300000|2020-05-11 12:15:00|97960.1|97910.1|97977.5|97927.5|98032.7|97982.7|97941.6|97891.6|1735
1589199600000|2020-05-11 12:20:00|97977.3|97927.3|98022.5|97972.5|98032|97984.8|97972.7|97922.7|1675
1589199900000|2020-05-11 12:25:00|98023.1|97973.1|98050.9|98000.9|98061.6|98011.6|98016.3|97966.3|1575
1589200200000|2020-05-11 12:30:00|98049.4|97999.4|98071.2|98021.2|98076.1|98026.1|98027.2|97977.2|1712
1589200500000|2020-05-11 12:35:00|98071.1|98021.1|98103.2|98053.2|98107.5|98057.5|98058.8|98008.8|1675
1589200800000|2020-05-11 12:40:00|98103.4|98053.4|98186.8|98136.8|98187.1|98137.1|98095.2|98045.2|1834
1589201100000|2020-05-11 12:45:00|98186.1|98136.1|98188.9|98138.9|98193.2|98143.2|98087.1|98037.1|1627
1589201400000|2020-05-11 12:50:00|98188.1|98138.1|98102.1|98052.1|98192.9|98145.8|98096.7|98046.7|1713
1589201700000|2020-05-11 12:55:00|98100.9|98050.9|98106.5|98056.5|98130.8|98080.8|98075.1|98025.1|1575
1589202000000|2020-05-11 13:00:00|98106.4|98056.4|97998|97948|98116|98066|97991.2|97941.2|1756
1589202300000|2020-05-11 13:05:00|97997.5|97947.5|97940.6|97890.6|98031.1|97981.1|97937.4|97887.4|1659
1589202600000|2020-05-11 13:10:00|97941.3|97891.3|97967.9|97917.9|98018.3|97968.3|97927.3|97877.3|1474
1589202900000|2020-05-11 13:15:00|97967.6|97917.6|97989.3|97939.3|97997|97956.9|97958.6|97908.6|1368
1589203200000|2020-05-11 13:20:00|97990.3|97940.3|98007.2|97957.2|98015.4|97972.7|97972.4|97928.7|1179
1589203500000|2020-05-11 13:25:00|98008.4|97958.4|98021.6|97971.6|98022.7|97972.7|97955.1|97905.1|1810
1589203800000|2020-05-11 13:30:00|98020.4|97970.4|98060.9|98010.9|98078.7|98028.7|98003.7|97957.7|1816
1589204100000|2020-05-11 13:35:00|98060.7|98010.7|98045.8|97995.8|98080.9|98030.9|98037.5|97987.5|1631
1589204400000|2020-05-11 13:40:00|98043.7|97993.7|98057.7|98007.7|98073.9|98023.9|98030.7|97980.7|1593
1589204700000|2020-05-11 13:45:00|98058.2|98008.2|98004.6|97954.6|98075.1|98025.1|98004|97954|1753
1589205000000|2020-05-11 13:50:00|98006.9|97956.9|97944.4|97894.4|98011.3|97961.3|97919.8|97869.8|1861
1589205300000|2020-05-11 13:55:00|97946.5|97896.5|98071.1|98021.1|98090.2|98040.2|97930.8|97880.8|1797
1589205600000|2020-05-11 14:00:00|98071.4|98021.4|98041|97991|98095.6|98045.6|98014.4|97964.4|1829
1589205900000|2020-05-11 14:05:00|98041.2|97991.2|98054.5|98004.5|98080.6|98030.6|98013.3|97963.3|1713
1589206200000|2020-05-11 14:10:00|98052.5|98002.5|98156.7|98106.7|98157.9|98107.9|98040.9|97990.9|1623
1589206500000|2020-05-11 14:15:00|98156.8|98106.8|98158.9|98108.9|98174|98124|98130.2|98087|1694
1589206800000|2020-05-11 14:20:00|98159.3|98109.3|98183.7|98133.7|98187.9|98137.9|98132.2|98082.2|1651
1589207100000|2020-05-11 14:25:00|98182.4|98132.4|98217.3|98167.3|98238.7|98188.7|98154.2|98104.2|1814
1589207400000|2020-05-11 14:30:00|98218.2|98168.2|98267|98217|98299.5|98249.5|98214.1|98164.1|1821
1589207700000|2020-05-11 14:35:00|98266.9|98216.9|98271.9|98221.9|98289.7|98239.7|98231.4|98181.4|1737
1589208000000|2020-05-11 14:40:00|98272|98222|98289.1|98239.1|98327.5|98277.5|98258.6|98208.6|1614
1589208300000|2020-05-11 14:45:00|98288.7|98238.7|98274.8|98224.8|98352|98302|98274.1|98224.1|1701
1589208600000|2020-05-11 14:50:00|98274.1|98224.1|98364.3|98314.3|98364.3|98314.3|98259.1|98209.1|1872
1589208900000|2020-05-11 14:55:00|98364.2|98314.2|98348.1|98298.1|98380.1|98330.1|98284|98246.7|2070
1589209200000|2020-05-11 15:00:00|98348.3|98298.3|98366.6|98316.6|98375.7|98325.7|98307.9|98257.9|1863
1589209500000|2020-05-11 15:05:00|98365.1|98315.1|98489.9|98439.9|98504.9|98454.9|98353.4|98303.4|1511
1589209800000|2020-05-11 15:10:00|98489.8|98439.8|98583.1|98533.1|98647.5|98597.5|98459.1|98409.1|1773
1589210100000|2020-05-11 15:15:00|98581.3|98531.3|98641.4|98591.4|98650.4|98600.4|98570.4|98520.4|1817
1589210400000|2020-05-11 15:20:00|98641.3|98591.3|98599.7|98549.7|98685.5|98635.5|98598.6|98548.6|1814
1589210700000|2020-05-11 15:25:00|98600.6|98550.6|98711.8|98661.8|98738.7|98688.7|98600.3|98550.3|1666
1589211000000|2020-05-11 15:30:00|98715.9|98665.9|98650.1|98600.1|98715.9|98665.9|98642.5|98592.5|1524
1589211300000|2020-05-11 15:35:00|98650.4|98600.4|98637.4|98587.4|98672.7|98622.7|98603.7|98559.6|1481
1589211600000|2020-05-11 15:40:00|98638.1|98588.1|98710.2|98660.2|98735.5|98685.5|98638|98588|1242
1589211900000|2020-05-11 15:45:00|98710.9|98660.9|98778|98728|98778.9|98728.9|98709.9|98659.9|1357
1589212200000|2020-05-11 15:50:00|98778.2|98728.2|98767.1|98717.1|98793.7|98752.5|98746.4|98696.4|1320
1589212500000|2020-05-11 15:55:00|98767.4|98717.4|98695.3|98645.3|98774.2|98724.2|98675.5|98625.5|1573
1589212800000|2020-05-11 16:00:00|98692|98642|98824.6|98774.6|98846.6|98796.6|98689.8|98641|1673
1589213100000|2020-05-11 16:05:00|98823.8|98773.8|98795.2|98745.2|98858.6|98808.6|98789.8|98739.8|1456
1589213400000|2020-05-11 16:10:00|98793.6|98743.6|98803.9|98753.9|98819|98769|98765.7|98715.7|1304
1589213700000|2020-05-11 16:15:00|98804.1|98754.1|98808.2|98758.2|98832.5|98782.5|98795.4|98745.4|1335
1589214000000|2020-05-11 16:20:00|98809.9|98759.9|98827.9|98777.9|98835.7|98785.7|98807.6|98757.6|1267
1589214300000|2020-05-11 16:25:00|98826.9|98776.9|98803.2|98753.2|98828|98778|98780.4|98730.4|1192
1589214600000|2020-05-11 16:30:00|98804.9|98754.9|98838.9|98788.9|98848.6|98809.4|98791.5|98741.5|1169
1589214900000|2020-05-11 16:35:00|98839.1|98789.1|98755.6|98705.6|98839.1|98789.1|98754.3|98704.3|1276
1589215200000|2020-05-11 16:40:00|98755.5|98705.5|98717.8|98667.8|98762.4|98712.4|98704.6|98654.6|1342
1589215500000|2020-05-11 16:45:00|98717.5|98667.5|98768.6|98718.6|98773.8|98723.8|98705.7|98655.7|1260
1589215800000|2020-05-11 16:50:00|98768.7|98718.7|98774.4|98724.4|98793.7|98743.7|98751.2|98701.2|1127
1589216100000|2020-05-11 16:55:00|98774.2|98724.2|98780.8|98730.8|98797.5|98747.5|98767.6|98717.6|1321
1589216400000|2020-05-11 17:00:00|98781.3|98731.3|98728.4|98678.4|98787.3|98737.3|98710.9|98660.9|1520
1589216700000|2020-05-11 17:05:00|98728.1|98678.1|98654.2|98604.2|98739.4|98689.4|98653.6|98592.4|1127
1589217000000|2020-05-11 17:10:00|98654.8|98604.8|98684|98634|98692.5|98642.5|98643.1|98593.1|1082
1589217300000|2020-05-11 17:15:00|98684.1|98634.1|98707.4|98657.4|98709.8|98659.8|98682|98632|1053
1589217600000|2020-05-11 17:20:00|98707.2|98657.2|98694|98644|98707.3|98657.3|98684.6|98634.6|875
1589217900000|2020-05-11 17:25:00|98693.3|98643.3|98711.5|98661.5|98712.3|98662.3|98691.3|98641.3|1090
1589218200000|2020-05-11 17:30:00|98711.1|98661.1|98709.7|98659.7|98723.5|98673.5|98704.3|98654.3|1031
1589218500000|2020-05-11 17:35:00|98709.3|98659.3|98709.4|98659.4|98729.1|98679.1|98704.2|98654.2|990
1589218800000|2020-05-11 17:40:00|98709.9|98659.9|98707.5|98657.5|98715.4|98665.4|98693.7|98643.7|1087
1589219100000|2020-05-11 17:45:00|98707.9|98657.9|98718.6|98668.6|98725.8|98675.8|98703.3|98653.3|1021
1589219400000|2020-05-11 17:50:00|98718.5|98668.5|98715.2|98665.2|98748.5|98698.5|98715.2|98665.2|942
1589219700000|2020-05-11 17:55:00|98716.2|98666.2|98717.1|98667.1|98740.8|98690.8|98712.2|98662.2|927
1589220000000|2020-05-11 18:00:00|98714.5|98664.5|98777.8|98727.8|98785.6|98735.6|98700.6|98662.7|941
1589220300000|2020-05-11 18:05:00|98778.8|98728.8|98800.1|98750.1|98814|98764|98776.9|98726.9|1054
1589220600000|2020-05-11 18:10:00|98800|98750|98829.2|98779.2|98831.7|98781.7|98795.5|98745.5|1193
1589220900000|2020-05-11 18:15:00|98830.2|98780.2|98803.3|98753.3|98838.5|98788.5|98800|98750|1167
1589221200000|2020-05-11 18:20:00|98803.7|98753.7|98806.3|98756.3|98816.1|98766.1|98791.7|98741.7|1140
1589221500000|2020-05-11 18:25:00|98807.2|98757.2|98825.2|98775.2|98834.6|98784.6|98799.7|98749.7|1083
1589221800000|2020-05-11 18:30:00|98826.8|98776.8|98813.4|98763.4|98830.8|98780.8|98810.1|98760.1|854
1589222100000|2020-05-11 18:35:00|98813|98763|98816.6|98766.6|98825.4|98775.4|98805|98755|909
1589222400000|2020-05-11 18:40:00|98816.2|98766.2|98807.1|98757.1|98829.9|98779.9|98806.7|98756.7|1032
1589222700000|2020-05-11 18:45:00|98807.7|98757.7|98787.6|98737.6|98819|98769|98781.1|98731.1|1131
1589223000000|2020-05-11 18:50:00|98788.3|98738.3|98792.4|98742.4|98797|98747|98770.5|98720.5|952
1589223300000|2020-05-11 18:55:00|98792.8|98742.8|98769.7|98719.7|98795.1|98745.1|98764.1|98714.1|1081
1589223600000|2020-05-11 19:00:00|98770|98720|98745.6|98695.6|98782.4|98732.4|98742.4|98692.4|1204
1589223900000|2020-05-11 19:05:00|98745.1|98695.1|98741.9|98691.9|98751.5|98701.5|98739.8|98689.8|890
1589224200000|2020-05-11 19:10:00|98741.7|98691.7|98744.2|98694.2|98751|98701|98738.9|98677.5|929
1589224500000|2020-05-11 19:15:00|98744.3|98694.3|98730.1|98680.1|98749.7|98699.7|98726.9|98676.9|924
1589224800000|2020-05-11 19:20:00|98730.4|98680.4|98745.6|98695.6|98752.2|98702.2|98729.2|98679.2|882
1589225100000|2020-05-11 19:25:00|98744.7|98694.7|98759.3|98709.3|98780|98730|98737.8|98687.8|958
1589225400000|2020-05-11 19:30:00|98759|98709|98722.9|98672.9|98759.6|98709.6|98711.4|98661.4|1076
1589225700000|2020-05-11 19:35:00|98723.1|98673.1|98706.8|98656.8|98724.7|98674.7|98703.7|98653.7|1013
1589226000000|2020-05-11 19:40:00|98705.4|98655.4|98688|98638|98706.8|98656.8|98685|98635|1001
1589226300000|2020-05-11 19:45:00|98687.5|98637.5|98684|98634|98689.5|98639.5|98668.7|98618.7|1090
1589226600000|2020-05-11 19:50:00|98684.1|98634.1|98712.1|98662.1|98726.7|98676.7|98681.9|98631.9|1461
1589226900000|2020-05-11 19:55:00|98712|98662|98707.6|98657.6|98778.6|98728.6|98691.6|98641.6|1628
1589227200000|2020-05-11 20:00:00|98707|98657|98717.5|98667.5|98751.8|98682.9|98701.8|98651.8|879
1589227500000|2020-05-11 20:05:00|98716.6|98666.6|98693.9|98643.9|98733.3|98672.2|98691.4|98620|703
1589227800000|2020-05-11 20:10:00|98694.2|98644.2|98710.1|98630.4|98724.7|98660.1|98691.1|98625.6|719
1589228100000|2020-05-11 20:15:00|98708.1|98631.4|98712.2|98639.2|98720.4|98649.8|98684.4|98620.6|649
1589228400000|2020-05-11 20:20:00|98713|98638.8|98736.4|98665.8|98747.6|98676.1|98702.2|98636.4|568
1589228700000|2020-05-11 20:25:00|98737.8|98665.7|98727|98653.3|98758.5|98676.6|98709.1|98641.9|560
1589229000000|2020-05-11 20:30:00|98715.9|98665.9|98747|98697|98762.6|98702.9|98713.6|98647.5|1879
1589229300000|2020-05-11 20:35:00|98746.2|98696.2|98747.5|98697.5|98766.1|98702.5|98738.1|98679.5|1129
1589229600000|2020-05-11 20:40:00|98747|98697|98711.2|98661.2|98763.4|98699.7|98695.6|98633.5|609
1589229900000|2020-05-11 20:45:00|98726.1|98640.4|98735.6|98627.5|98765.6|98683.7|98708.6|98621.2|673
1589230200000|2020-05-11 20:50:00|98734.3|98630.7|98737.9|98628.7|98761.9|98656.7|98726.2|98613.8|684
1589230500000|2020-05-11 20:55:00|98742.2|98627.2|98824|98722.8|98886.3|98759.3|98740.2|98622.2|1413
1589230800000|2020-05-11 21:00:00|98833.8|98717.9|98830.9|98703.9|98842.9|98719.7|98829.6|98703.8|56
1589231100000|2020-05-11 21:05:00|98835.3|98708.3|98820.9|98693.9|98861.8|98739.7|98792.1|98665.1|146
1589231400000|2020-05-11 21:10:00|98767.6|98640.6|98840.4|98713.4|98866|98739|98767.6|98640.6|227
1589231700000|2020-05-11 21:15:00|98837.8|98710.8|98844.8|98717.8|98856.7|98729.7|98803.7|98676.7|197
1589232000000|2020-05-11 21:20:00|98842.8|98715.8|98856.6|98729.6|98865.7|98738.7|98802.4|98675.4|238
1589232300000|2020-05-11 21:25:00|98856.8|98729.8|98860.9|98733.9|98874.4|98747.4|98829.7|98702.7|230
1589232600000|2020-05-11 21:30:00|98863.2|98736.2|98864.1|98737.1|98864.6|98737.6|98844.2|98717.2|288
1589232900000|2020-05-11 21:35:00|98851.6|98733.1|98852.3|98725.3|98864.2|98742.9|98843.9|98721|276
1589233200000|2020-05-11 21:40:00|98852.2|98725.2|98853.7|98726.7|98866.3|98746.1|98836.7|98709.7|220
1589233500000|2020-05-11 21:45:00|98844.7|98717.7|98854.4|98727.4|98871.3|98744.3|98828.6|98702.2|295
1589233800000|2020-05-11 21:50:00|98854.3|98727.3|98856.5|98729.5|98857|98745.4|98829.3|98702.3|286
1589234100000|2020-05-11 21:55:00|98855.7|98728.7|98836.1|98709.1|98858.2|98733.3|98828.4|98701.4|186
1589234400000|2020-05-11 22:00:00|98840.9|98713.9|98829.9|98718.8|98840.9|98723.2|98806.9|98680.4|1054
1589234700000|2020-05-11 22:05:00|98828.9|98717.2|98825.4|98708.1|98834|98723.6|98810.1|98700.3|843
1589235000000|2020-05-11 22:10:00|98823.6|98711.2|98811.6|98713.8|98837.4|98726.3|98796.7|98698.6|639
1589235300000|2020-05-11 22:15:00|98817.6|98707.3|98827.6|98728.2|98840.3|98732.7|98807.3|98704.3|524
1589235600000|2020-05-11 22:20:00|98826.6|98728.5|98835.8|98708.8|98842|98734.8|98811.1|98702.2|433
1589235900000|2020-05-11 22:25:00|98839.7|98712.7|98822.9|98705.4|98841.3|98737.6|98807.3|98691.2|342
1589236200000|2020-05-11 22:30:00|98824.3|98703.9|98808.7|98691.8|98830.2|98715.2|98792.3|98667.2|485
1589236500000|2020-05-11 22:35:00|98809|98694.3|98801.9|98674.9|98814.3|98698.3|98785.1|98658.1|624
1589236800000|2020-05-11 22:40:00|98802.2|98675.2|98822.5|98695.5|98822.7|98700.1|98781.5|98654.5|443
1589237100000|2020-05-11 22:45:00|98821.9|98697.4|98817.7|98690.7|98829.4|98709.6|98794.8|98671|485
1589237400000|2020-05-11 22:50:00|98818.7|98691.7|98779.5|98685.9|98828.4|98701.4|98776.6|98649.6|542
1589237700000|2020-05-11 22:55:00|98783.1|98685.5|98777.1|98650.1|98803|98685.9|98766.5|98648.6|857
1589238000000|2020-05-11 23:00:00|98780|98653|98792.1|98688.8|98809.3|98691.6|98765.9|98653|366
1589238300000|2020-05-11 23:05:00|98803.7|98688.6|98801.7|98674.7|98810|98695.7|98779.9|98673|501
1589238600000|2020-05-11 23:10:00|98802.6|98675.6|98795.1|98679.7|98817.6|98694.9|98779.4|98674.7|775
1589238900000|2020-05-11 23:15:00|98794.7|98680.5|98779.6|98694|98801.7|98710.2|98777.1|98680.5|1038
1589239200000|2020-05-11 23:20:00|98790.3|98700.4|98790.4|98695.1|98808|98714.6|98784.9|98687|1152
1589239500000|2020-05-11 23:25:00|98791.9|98698.5|98808|98690.2|98813.8|98709.3|98779.3|98678.8|609
1589239800000|2020-05-11 23:30:00|98806.5|98691.3|98797.2|98692.5|98811|98712.3|98786.7|98681.6|1185
1589240100000|2020-05-11 23:35:00|98801.1|98693.5|98794.2|98692.6|98808.7|98703.4|98771.7|98674.5|967
1589240400000|2020-05-11 23:40:00|98795|98693.9|98796.7|98700.2|98807.5|98706.4|98775.6|98686.2|1057
1589240700000|2020-05-11 23:45:00|98800.1|98696.7|98803.8|98726.1|98809.2|98726.1|98767.5|98683.5|1129
1589241000000|2020-05-11 23:50:00|98803|98718.3|98796.7|98708.7|98812.2|98722.6|98785.9|98695.3|857
1589241300000|2020-05-11 23:55:00|98796.3|98709.3|98790.8|98705|98808.6|98724|98768.1|98692.1|594
1589241600000|2020-05-12 00:00:00|98789.1|98706.1|98788.8|98706.1|98800.6|98718.1|98768.1|98688.8|818
1589241900000|2020-05-12 00:05:00|98788.6|98705.9|98848.7|98752.4|98852.4|98760.1|98783.6|98697.2|809
1589242200000|2020-05-12 00:10:00|98848.4|98751.6|98885.2|98797.1|98896.2|98800|98830|98727.2|1091
1589242500000|2020-05-12 00:15:00|98888.2|98797.9|98918.3|98817.3|98925.3|98830.8|98886.6|98778.5|1046
1589242800000|2020-05-12 00:20:00|98917.9|98817.4|98983.6|98877.5|98987.9|98887.9|98917.8|98813.6|1412
1589243100000|2020-05-12 00:25:00|98983.1|98879.4|99029|98924.8|99044.8|98939.7|98983.1|98867|1835
1589243400000|2020-05-12 00:30:00|99029.1|98925.1|99059.2|98961.5|99060.8|98961.5|99006.4|98899.2|1511
1589243700000|2020-05-12 00:35:00|99055.9|98967.1|99133.1|99021.9|99148.3|99035|99043.1|98964.9|1107
1589244000000|2020-05-12 00:40:00|99136.1|99021.8|99104.9|98977.9|99144.7|99029|99090.6|98966.6|845
1589244300000|2020-05-12 00:45:00|99105.3|98978.3|99106.3|98979.3|99116.7|98989.7|99093.2|98966.2|795
1589244600000|2020-05-12 00:50:00|99106.2|98979.2|99097.1|99001|99139.8|99020.2|99078.2|98973.6|1025
1589244900000|2020-05-12 00:55:00|99095.3|99002.2|99085.3|99000.5|99100|99005.7|99069.5|98976.5|791
1589245200000|2020-05-12 01:00:00|99084.8|99000.2|99096|98995.9|99110.4|99010.4|99071.2|98976.1|791
1589245500000|2020-05-12 01:05:00|99095.2|98996|99080.2|98968|99096.5|99001.5|99056.3|98958.1|683
1589245800000|2020-05-12 01:10:00|99069.2|98968.9|99085.1|98991.5|99097.7|99000.6|99057.8|98961.8|800
1589246100000|2020-05-12 01:15:00|99084.9|98992.6|99098.8|98990.5|99116.6|99023.6|99083.9|98982.6|802
1589246400000|2020-05-12 01:20:00|99096.1|98992.3|99100.2|98996.7|99109.4|99008.4|99078.3|98979.4|694
1589246700000|2020-05-12 01:25:00|99100.4|98997.4|99100.8|98985.5|99124.4|99028|99073.7|98984|785
1589247000000|2020-05-12 01:30:00|99107.8|99007.8|99076.2|98963.7|99123.3|99018.2|99032|98951.3|949
1589247300000|2020-05-12 01:35:00|99079|98960.8|99125.1|99017|99141.6|99038.6|99070.4|98954.1|918
1589247600000|2020-05-12 01:40:00|99125.5|99019.3|99120.1|99012.6|99134.9|99045.4|99090.4|99003|860
1589247900000|2020-05-12 01:45:00|99101.8|99017.8|99110.7|99031|99141.4|99049.6|99083.8|99009.2|824
1589248200000|2020-05-12 01:50:00|99109.2|99032.6|99069.5|98969.5|99117.9|99044.9|99052.9|98968.5|796
1589248500000|2020-05-12 01:55:00|99070|98969.1|99078.1|98971.1|99101.4|99006.5|99035.3|98952.1|728
1589248800000|2020-05-12 02:00:00|99076.5|98975.1|99067|98991|99085|99014.5|99038.7|98956.9|870
1589249100000|2020-05-12 02:05:00|99067.3|98990.3|99088.8|98982.8|99105.8|99016.6|99034.2|98964.4|839
1589249400000|2020-05-12 02:10:00|99090.6|98980.7|99062.5|98970.6|99099.8|99001.2|99031.3|98952.6|880
1589249700000|2020-05-12 02:15:00|99055.6|98971.3|99082.9|98986.1|99092.6|98993.4|99038.5|98948.8|767
1589250000000|2020-05-12 02:20:00|99077.3|98987.7|99074|98964.1|99090.7|98989.8|99040.8|98957.7|595
1589250300000|2020-05-12 02:25:00|99068|98967.2|99068.6|98968.5|99083.8|98983|99044.4|98947|781
1589250600000|2020-05-12 02:30:00|99066|98965.2|99062.5|98977.9|99080.9|98998.8|99048.8|98960.3|760
1589250900000|2020-05-12 02:35:00|99067.3|98980.7|99054.6|98957.9|99079.7|99008.2|99045.2|98953.2|655
1589251200000|2020-05-12 02:40:00|99058.9|98958.7|99040.2|98967.8|99061.9|98990.3|99025|98938.5|583
1589251500000|2020-05-12 02:45:00|99045.3|98966.9|99042.5|98964.8|99061.5|98983.6|99025.1|98939.4|652
1589251800000|2020-05-12 02:50:00|99039|98966.2|99020|98970|99039.3|98983.3|99015.1|98954.4|647
1589252100000|2020-05-12 02:55:00|99019.9|98969.9|99019.9|98969.9|99031.3|98981.3|99009.9|98955|584
1589252400000|2020-05-12 03:00:00|99019.6|98969.6|99020.3|98970.3|99029.1|98979.1|99015.6|98955.8|525
1589252700000|2020-05-12 03:05:00|99022.1|98972.1|99021.6|98971.6|99044.5|98982.1|99012.1|98957.5|579
1589253000000|2020-05-12 03:10:00|99021|98971|99017.7|98967.7|99051.3|98981|99012.3|98955.1|489
1589253300000|2020-05-12 03:15:00|99017.9|98967.9|99011.5|98961.5|99035.2|98973.5|98999.2|98949.2|509
1589253600000|2020-05-12 03:20:00|99010.2|98960.2|99009.6|98959.6|99034.2|98969.1|99005.6|98945.6|490
1589253900000|2020-05-12 03:25:00|99006.7|98956.7|99009|98959|99027.9|98963.7|99000.9|98936.3|446
1589254200000|2020-05-12 03:30:00|99008.5|98958.5|99000.1|98950.1|99045.7|98980.6|98999.6|98947.3|804
1589254500000|2020-05-12 03:35:00|99000.6|98950.6|99020.3|98970.3|99050.7|98981.2|99000.6|98950.6|654
1589254800000|2020-05-12 03:40:00|99020.7|98970.7|99012.3|98962.3|99033.8|98973.5|99006.1|98945.8|589
1589255100000|2020-05-12 03:45:00|99012.5|98962.5|99016.3|98966.3|99033.1|98968.7|99004.7|98942.4|463
1589255400000|2020-05-12 03:50:00|99017.5|98967.5|99010.8|98960.8|99026.7|98970.1|99002.4|98937.2|439
1589255700000|2020-05-12 03:55:00|99011.3|98961.3|98996.9|98946.9|99023.9|98967.9|98992.6|98942.6|567
1589256000000|2020-05-12 04:00:00|98997|98947|98979.7|98929.7|99001.8|98951.8|98965.4|98904.5|607
1589256300000|2020-05-12 04:05:00|98991.3|98918.4|98997.3|98947.3|99015.3|98954.9|98955.4|98905.4|661
1589256600000|2020-05-12 04:10:00|98991.4|98941.4|98967.5|98896.9|99001.1|98941.4|98958.6|98895.1|628
1589256900000|2020-05-12 04:15:00|98967.3|98894|98989.3|98939.3|99001.8|98943.7|98943.3|98878|732
1589257200000|2020-05-12 04:20:00|98989.6|98939.6|98990.7|98940.7|99017|98948.5|98986.7|98925.2|536
1589257500000|2020-05-12 04:25:00|98991|98941|99006.1|98956.1|99021.3|98959.6|98983.8|98921|529
1589257800000|2020-05-12 04:30:00|99004.8|98954.8|99012.9|98962.9|99024|98966.1|98993.7|98932|615
1589258100000|2020-05-12 04:35:00|99012.3|98962.3|99002.6|98952.6|99032.8|98970|98997.1|98940.4|594
1589258400000|2020-05-12 04:40:00|99003.8|98953.8|99006|98956|99033|98969.4|99000.9|98934.4|449
1589258700000|2020-05-12 04:45:00|99003.4|98953.4|99007.4|98957.4|99019.5|98960.1|98996.8|98939.3|497
1589259000000|2020-05-12 04:50:00|99006.6|98956.6|99007.1|98957.1|99018.5|98961.3|98998.4|98942|542
1589259300000|2020-05-12 04:55:00|99007.4|98957.4|98968|98918|99020.2|98961.2|98961.7|98910.9|613
1589259600000|2020-05-12 05:00:00|98968.1|98918.1|98946.4|98896.4|99001.9|98951.9|98940.1|98890.1|774
1589259900000|2020-05-12 05:05:00|98946.6|98896.6|98928.7|98878.7|98948.4|98898.4|98920.9|98870.9|572
1589260200000|2020-05-12 05:10:00|98930.1|98880.1|98893.6|98843.6|98931|98881|98889.7|98831.3|642
1589260500000|2020-05-12 05:15:00|98893.3|98843.3|98894.6|98844.6|98902.8|98852.8|98886.5|98836.5|481
1589260800000|2020-05-12 05:20:00|98894.4|98844.4|98744.3|98694.3|98897.1|98847.1|98735.7|98670.9|1105
1589261100000|2020-05-12 05:25:00|98745.3|98695.3|98777.3|98704.6|98789.8|98729|98731.3|98669.2|1302
1589261400000|2020-05-12 05:30:00|98776.9|98704.5|98822.2|98742.6|98894.3|98797.6|98764.5|98703.8|1724
1589261700000|2020-05-12 05:35:00|98820.9|98744|98824.1|98774.1|98843.4|98780.5|98811.5|98728.9|1369
1589262000000|2020-05-12 05:40:00|98823.8|98773.8|98805.8|98755.8|98833.1|98775.1|98783.8|98712.6|1301
1589262300000|2020-05-12 05:45:00|98805.7|98755.7|98838.2|98788.2|98847.7|98795.9|98794.1|98730.9|902
1589262600000|2020-05-12 05:50:00|98838.3|98788.3|98858.6|98808.6|98867.4|98817.4|98837.5|98787.5|1035
1589262900000|2020-05-12 05:55:00|98859.2|98809.2|98930.8|98852.6|98937.4|98871.5|98859.2|98809.2|1229
1589263200000|2020-05-12 06:00:00|98931.2|98851.7|98993.2|98943.2|99023.6|98969.6|98849.8|98799.8|1472
1589263500000|2020-05-12 06:05:00|98992.6|98942.6|99012.7|98962.7|99016.8|98966.8|98973.4|98923.4|1348
1589263800000|2020-05-12 06:10:00|99012.4|98962.4|99025.3|98975.3|99042.2|98992.2|99001.9|98951.9|1350
1589264100000|2020-05-12 06:15:00|99026.6|98976.6|99065.2|99015.2|99147.3|99097.3|99021.6|98971.6|1465
1589264400000|2020-05-12 06:20:00|99067|99017|98990.3|98940.3|99068.5|99018.5|98955.6|98905.6|1561
1589264700000|2020-05-12 06:25:00|98989.8|98939.8|98923.9|98873.9|98998|98948|98921.4|98871.4|1389
1589265000000|2020-05-12 06:30:00|98923.6|98873.6|98917.6|98867.6|98955.2|98905.2|98865|98815|1365
1589265300000|2020-05-12 06:35:00|98917.2|98867.2|98826.2|98776.2|98919.8|98869.8|98813.8|98763.8|1425
1589265600000|2020-05-12 06:40:00|98825.7|98775.7|98753|98703|98827.7|98777.7|98724.2|98674.2|1589
1589265900000|2020-05-12 06:45:00|98753.6|98703.6|98755.9|98705.9|98773.4|98723.4|98721.8|98671.8|1406
1589266200000|2020-05-12 06:50:00|98756.1|98706.1|98840.4|98790.4|98842|98792|98727.9|98677.9|1742
1589266500000|2020-05-12 06:55:00|98837.4|98787.4|98775|98725|98838.8|98788.8|98708.5|98658.5|1548
1589266800000|2020-05-12 07:00:00|98773.1|98723.1|98555|98505|98774.4|98724.4|98554|98504|1773
1589267100000|2020-05-12 07:05:00|98556.8|98506.8|98610|98560|98634.9|98584.9|98534.6|98484.6|1722
1589267400000|2020-05-12 07:10:00|98610.8|98560.8|98510.9|98460.9|98619.1|98569.1|98494|98454.6|1530
1589267700000|2020-05-12 07:15:00|98509.8|98459.8|98543.7|98493.7|98586.9|98536.9|98489.2|98439.2|1546
1589268000000|2020-05-12 07:20:00|98544.6|98494.6|98494.8|98444.8|98562.4|98512.4|98493.1|98443.1|1430
1589268300000|2020-05-12 07:25:00|98494.2|98444.2|98551.4|98501.4|98570|98520|98479.7|98429.7|1404
1589268600000|2020-05-12 07:30:00|98552.6|98502.6|98535.3|98485.3|98594.9|98545.9|98517.4|98467.4|1384
1589268900000|2020-05-12 07:35:00|98536.7|98486.7|98578.3|98528.3|98611.5|98561.5|98514.7|98470.7|1401
1589269200000|2020-05-12 07:40:00|98577.8|98527.8|98609.2|98559.2|98641|98591|98570.1|98526.1|1464
1589269500000|2020-05-12 07:45:00|98609.4|98559.4|98619.1|98569.1|98646.2|98596.2|98598.5|98553.9|1386
1589269800000|2020-05-12 07:50:00|98619.5|98569.5|98428|98378|98619.8|98569.8|98404.7|98354.7|1607
1589270100000|2020-05-12 07:55:00|98427.4|98377.4|98365.7|98315.7|98433.5|98383.5|98361.6|98311.8|1641
1589270400000|2020-05-12 08:00:00|98365.6|98315.6|98340|98290|98394.6|98344.6|98331.8|98281.8|1511
1589270700000|2020-05-12 08:05:00|98339.9|98289.9|98333.2|98283.2|98361|98323.1|98323.5|98273.5|1365
1589271000000|2020-05-12 08:10:00|98333.9|98283.9|98330.8|98280.8|98364.7|98314.7|98311.3|98261.6|1418
1589271300000|2020-05-12 08:15:00|98330.6|98280.6|98318.9|98268.9|98334.2|98284.2|98293.4|98254.4|1329
1589271600000|2020-05-12 08:20:00|98318.3|98268.3|98280.2|98230.2|98318.7|98268.7|98249.9|98199.9|1394
1589271900000|2020-05-12 08:25:00|98280.4|98230.4|98248.5|98198.5|98306.9|98256.9|98240.3|98190.3|1449
1589272200000|2020-05-12 08:30:00|98248.2|98198.2|98262.5|98212.5|98286|98236|98231.7|98181.7|1546
1589272500000|2020-05-12 08:35:00|98262.9|98212.9|98266.4|98216.4|98285.5|98235.5|98207.2|98157.2|1543
1589272800000|2020-05-12 08:40:00|98266.6|98216.6|98310.7|98260.7|98315.9|98265.9|98260.5|98210.5|1356
1589273100000|2020-05-12 08:45:00|98311|98261|98298.5|98248.5|98332.2|98282.2|98274.6|98224.6|1314
1589273400000|2020-05-12 08:50:00|98298.8|98248.8|98279|98229|98325.6|98275.6|98279|98229|1286
1589273700000|2020-05-12 08:55:00|98278.1|98228.1|98312.3|98262.3|98323.4|98273.4|98247.1|98197.1|1301
1589274000000|2020-05-12 09:00:00|98312.7|98262.7|98371.8|98321.8|98376.5|98326.5|98269.9|98219.9|1500
1589274300000|2020-05-12 09:05:00|98371.9|98321.9|98344.4|98294.4|98373.8|98323.8|98339.1|98289.1|1283
1589274600000|2020-05-12 09:10:00|98344.7|98294.7|98371.3|98321.3|98394.6|98344.6|98338.5|98288.5|1149
1589274900000|2020-05-12 09:15:00|98369.5|98319.5|98257.3|98207.3|98380.3|98330.3|98243.9|98193.9|1317
1589275200000|2020-05-12 09:20:00|98257|98207|98259|98209|98286.9|98236.9|98253.2|98203.2|1144
1589275500000|2020-05-12 09:25:00|98258.9|98208.9|98269|98219|98276.1|98226.1|98246.8|98196.8|1263
1589275800000|2020-05-12 09:30:00|98268.7|98218.7|98265|98215|98282.2|98232.2|98254|98204|1151
1589276100000|2020-05-12 09:35:00|98265.1|98215.1|98323.4|98273.4|98327.6|98277.6|98261.6|98211.6|1178
1589276400000|2020-05-12 09:40:00|98323.5|98273.5|98362.7|98312.7|98364.9|98314.9|98288.5|98238.5|1357
1589276700000|2020-05-12 09:45:00|98364.4|98314.4|98320.7|98270.7|98372.8|98327.8|98317.4|98267.4|1315
1589277000000|2020-05-12 09:50:00|98320.9|98270.9|98249.1|98199.1|98329.9|98279.9|98223.3|98177.8|1294
1589277300000|2020-05-12 09:55:00|98249.2|98199.2|98313.3|98263.3|98331.9|98281.9|98223.2|98176.1|1366
1589277600000|2020-05-12 10:00:00|98313.5|98263.5|98278.7|98228.7|98314|98264|98256.6|98206.6|1229
1589277900000|2020-05-12 10:05:00|98277.4|98227.4|98267.7|98217.7|98284.7|98234.7|98252.3|98202.3|1215
1589278200000|2020-05-12 10:10:00|98267.3|98217.3|98282.6|98232.6|98299.4|98249.4|98248.7|98198.7|1161
1589278500000|2020-05-12 10:15:00|98279.5|98229.5|98167.9|98117.9|98280.9|98230.9|98167.7|98117.7|1360
1589278800000|2020-05-12 10:20:00|98168.2|98118.2|98103.6|98053.6|98196.1|98146.1|98067.8|98017.8|1457
1589279100000|2020-05-12 10:25:00|98103|98053|98069.7|98019.7|98104.3|98054.3|98007.5|97957.5|1680
1589279400000|2020-05-12 10:30:00|98068.9|98018.9|98087.2|98037.2|98101.2|98051.2|98030.9|97980.9|1422
1589279700000|2020-05-12 10:35:00|98086.8|98036.8|98097.4|98047.4|98100.8|98050.8|98060.9|98010.9|1391
1589280000000|2020-05-12 10:40:00|98097.6|98047.6|98105.9|98055.9|98130.3|98080.3|98088.3|98038.3|1254
1589280300000|2020-05-12 10:45:00|98106.1|98056.1|98082.3|98032.3|98133.8|98095.2|98077.7|98027.7|1207
1589280600000|2020-05-12 10:50:00|98082.6|98032.6|98057.8|98007.8|98097.4|98047.4|98057.8|98007.8|1069
1589280900000|2020-05-12 10:55:00|98057.5|98007.5|98009.8|97959.8|98065.9|98015.9|97986.5|97942|1404
1589281200000|2020-05-12 11:00:00|98006.7|97956.7|97943.2|97893.2|98010.3|97971.3|97937|97887|1562
1589281500000|2020-05-12 11:05:00|97945.9|97895.9|97952.5|97902.5|97958.5|97915.7|97925.4|97875.4|1203
1589281800000|2020-05-12 11:10:00|97952.1|97902.1|97929.3|97879.3|97959.9|97919.8|97912.7|97875.4|1395
1589282100000|2020-05-12 11:15:00|97929.2|97879.2|97875.7|97825.7|97929.2|97879.2|97807.3|97757.3|1613
1589282400000|2020-05-12 11:20:00|97873.6|97823.6|97843.3|97793.3|97874.4|97824.4|97807.7|97769.9|1579
1589282700000|2020-05-12 11:25:00|97843.4|97793.4|97827.8|97777.8|97845.5|97795.5|97772.2|97722.2|1487
1589283000000|2020-05-12 11:30:00|97826.6|97776.6|97786.7|97736.7|97856.2|97806.2|97777.2|97734.5|1502
1589283300000|2020-05-12 11:35:00|97786.8|97736.8|97786.9|97736.9|97812.9|97765.2|97763.4|97714.5|1468
1589283600000|2020-05-12 11:40:00|97787.3|97737.3|97788.9|97738.9|97823.9|97779.7|97770.5|97730.4|1366
1589283900000|2020-05-12 11:45:00|97788.6|97738.6|97733.8|97683.8|97788.6|97740.9|97695.6|97657.3|1355
1589284200000|2020-05-12 11:50:00|97735|97685|97665.3|97615.3|97749.4|97710.6|97631.7|97583.6|1417
1589284500000|2020-05-12 11:55:00|97665.8|97615.8|97614|97564|97705.7|97667.8|97609.2|97563.5|1642
1589284800000|2020-05-12 12:00:00|97608.5|97558.5|97663.2|97613.2|97664.6|97614.6|97594.4|97544.4|1838
1589285100000|2020-05-12 12:05:00|97662.9|97612.9|97713.6|97663.6|97757.9|97707.9|97640.8|97593.8|1664
1589285400000|2020-05-12 12:10:00|97713.7|97663.7|97627.7|97577.7|97714|97664|97560.9|97510.9|1767
1589285700000|2020-05-12 12:15:00|97627.4|97577.4|97642|97592|97677.7|97633.7|97598.9|97548.9|1717
1589286000000|2020-05-12 12:20:00|97641|97591|97667.2|97617.2|97676.9|97637.9|97628.7|97585.6|1585
1589286300000|2020-05-12 12:25:00|97665.2|97615.2|97725.3|97598.3|97736.9|97677|97648.7|97598.2|1575
1589286600000|2020-05-12 12:30:00|97730.2|97603.2|97678|97628|97744.2|97664.6|97641.5|97587.8|1797
1589286900000|2020-05-12 12:35:00|97677.4|97627.4|97754.9|97704.9|97772.7|97726.5|97677.1|97627.1|1854
1589287200000|2020-05-12 12:40:00|97753|97703|97705|97655|97755.8|97709|97681|97631|1813
1589287500000|2020-05-12 12:45:00|97705.5|97655.5|97722.8|97672.8|97750.2|97700.2|97699.6|97649.6|1698
1589287800000|2020-05-12 12:50:00|97722.6|97672.6|97759.1|97709.1|97782|97732|97716.6|97666.6|1661
1589288100000|2020-05-12 12:55:00|97758.8|97708.8|97751.5|97701.5|97787.5|97739.4|97746|97698.6|1550
1589288400000|2020-05-12 13:00:00|97751.1|97701.1|97751.2|97701.2|97770|97720|97715.3|97665.3|1669
1589288700000|2020-05-12 13:05:00|97750.9|97700.9|97792.4|97742.4|97808.3|97770.1|97724|97687.4|1675
1589289000000|2020-05-12 13:10:00|97789.3|97739.3|97573.9|97523.9|97789.3|97739.3|97562.8|97512.8|1947
1589289300000|2020-05-12 13:15:00|97575.8|97525.8|97653.5|97603.5|97658.7|97616.7|97547.7|97501.3|1828
1589289600000|2020-05-12 13:20:00|97653.4|97603.4|97635.8|97585.8|97671.9|97621.9|97620.9|97579.8|1531
1589289900000|2020-05-12 13:25:00|97635.4|97585.4|97609.3|97559.3|97671.1|97621.1|97585.2|97536.1|1764
1589290200000|2020-05-12 13:30:00|97609.2|97559.2|97655.5|97605.5|97667.2|97617.2|97588.1|97545.7|1895
1589290500000|2020-05-12 13:35:00|97654.1|97604.1|97636.1|97586.1|97665.5|97615.5|97615.8|97570.3|1705
1589290800000|2020-05-12 13:40:00|97635.2|97585.2|97633.2|97583.2|97653.9|97603.9|97583.6|97535.5|1789
1589291100000|2020-05-12 13:45:00|97632.1|97582.1|97554.3|97504.3|97640.5|97599.4|97538.9|97498|1967
1589291400000|2020-05-12 13:50:00|97554.7|97504.7|97431.5|97381.5|97583.7|97540|97410|97361.9|1996
1589291700000|2020-05-12 13:55:00|97431.2|97381.2|97343.7|97293.7|97433.5|97383.5|97324.2|97274.2|1973
1589292000000|2020-05-12 14:00:00|97342.8|97292.8|97321.6|97271.6|97425.9|97375.9|97318|97268|1872
1589292300000|2020-05-12 14:05:00|97322.6|97272.6|97432.1|97382.1|97432.1|97393.7|97318.2|97268.2|1739
1589292600000|2020-05-12 14:10:00|97433.2|97383.2|97392.4|97342.4|97461.2|97422.6|97368.1|97325.8|1850
1589292900000|2020-05-12 14:15:00|97392.3|97342.3|97395.5|97345.5|97423.7|97373.7|97339.8|97301.4|1756
1589293200000|2020-05-12 14:20:00|97394.8|97344.8|97450.2|97400.2|97478.7|97428.7|97382.1|97332.1|1624
1589293500000|2020-05-12 14:25:00|97450|97400|97483.5|97433.5|97486.2|97441.6|97425.4|97388.4|1771
1589293800000|2020-05-12 14:30:00|97486|97436|97483.3|97433.3|97499.1|97455.1|97463.4|97421.7|1695
1589294100000|2020-05-12 14:35:00|97484.4|97434.4|97452|97402|97484.8|97438.1|97415|97379.6|1674
1589294400000|2020-05-12 14:40:00|97451.3|97401.3|97409.8|97359.8|97464.9|97425.4|97382.4|97332.4|1612
1589294700000|2020-05-12 14:45:00|97409.1|97359.1|97370.4|97320.4|97443.9|97393.9|97363.6|97313.6|1812
1589295000000|2020-05-12 14:50:00|97370.6|97320.6|97318.7|97268.7|97404.3|97354.3|97303.6|97261.6|1848
1589295300000|2020-05-12 14:55:00|97317.6|97267.6|97154.4|97104.4|97332|97282|97111.6|97061.6|2055
1589295600000|2020-05-12 15:00:00|97151.7|97101.7|97233.8|97183.8|97274.4|97224.4|97146.8|97096.8|1989
1589295900000|2020-05-12 15:05:00|97234.1|97184.1|97261.3|97211.3|97336.5|97286.5|97216.2|97166.2|1772
1589296200000|2020-05-12 15:10:00|97261.2|97211.2|97332.7|97282.7|97337|97287|97220.8|97170.8|1938
1589296500000|2020-05-12 15:15:00|97331.7|97281.7|97354.6|97304.6|97365.8|97315.8|97288.3|97238.3|1871
1589296800000|2020-05-12 15:20:00|97355.1|97305.1|97408.9|97358.9|97418.3|97368.3|97353|97303|1717
1589297100000|2020-05-12 15:25:00|97411.8|97361.8|97436.7|97386.7|97449|97401.3|97399.1|97357.6|1595
1589297400000|2020-05-12 15:30:00|97436.3|97386.3|97439.9|97389.9|97442.7|97392.7|97408.4|97358.4|1299
1589297700000|2020-05-12 15:35:00|97442.5|97392.5|97449.2|97399.2|97451|97401|97407.1|97367.2|1302
1589298000000|2020-05-12 15:40:00|97449.3|97399.3|97408.9|97358.9|97455.4|97405.4|97408.9|97358.9|1294
1589298300000|2020-05-12 15:45:00|97408.7|97358.7|97393.4|97343.4|97410.9|97366.1|97374.6|97329.4|1044
1589298600000|2020-05-12 15:50:00|97392.7|97342.7|97410.7|97360.7|97451.7|97401.7|97389.8|97339.8|1133
1589298900000|2020-05-12 15:55:00|97411.1|97361.1|97450.2|97400.2|97458.7|97408.7|97400.7|97350.7|1414
1589299200000|2020-05-12 16:00:00|97449|97399|97385.2|97335.2|97449.3|97399.3|97384.9|97334.9|1314
1589299500000|2020-05-12 16:05:00|97384.8|97334.8|97344|97294|97388.8|97338.8|97295.8|97245.8|1613
1589299800000|2020-05-12 16:10:00|97344.1|97294.1|97383.5|97333.5|97392.6|97342.6|97318.1|97268.1|1721
1589300100000|2020-05-12 16:15:00|97383.3|97333.3|97361.9|97311.9|97393.5|97343.5|97361|97311|1603
1589300400000|2020-05-12 16:20:00|97362.4|97312.4|97379.7|97329.7|97391.7|97341.7|97345|97295|1596
1589300700000|2020-05-12 16:25:00|97379.8|97329.8|97391.9|97341.9|97397.3|97347.3|97370.4|97320.4|1265
1589301000000|2020-05-12 16:30:00|97392|97342|97418.9|97368.9|97430.1|97380.1|97385.5|97335.5|1414
1589301300000|2020-05-12 16:35:00|97416.7|97366.7|97456.3|97406.3|97471.4|97421.4|97416.7|97366.7|1393
1589301600000|2020-05-12 16:40:00|97457.5|97407.5|97462.7|97412.7|97475.9|97425.9|97450.1|97400.1|1212
1589301900000|2020-05-12 16:45:00|97461.8|97411.8|97451.2|97401.2|97469.6|97419.6|97425|97375|1331
1589302200000|2020-05-12 16:50:00|97451.1|97401.1|97459.3|97409.3|97480.9|97430.9|97444.4|97394.4|1233
1589302500000|2020-05-12 16:55:00|97459.1|97409.1|97388.3|97338.3|97459.1|97409.1|97368.2|97318.2|1557
1589302800000|2020-05-12 17:00:00|97388.5|97338.5|97353.8|97303.8|97389.5|97339.5|97344.1|97294.1|1280
1589303100000|2020-05-12 17:05:00|97354.5|97304.5|97347.7|97297.7|97364.2|97314.2|97338|97288|1203
1589303400000|2020-05-12 17:10:00|97348.1|97298.1|97355.2|97305.2|97355.8|97305.8|97322.2|97272.2|1048
1589303700000|2020-05-12 17:15:00|97355|97305|97394.5|97344.5|97398|97348|97353.2|97303.2|1590
1589304000000|2020-05-12 17:20:00|97394.9|97344.9|97444.6|97394.6|97447.7|97397.7|97394.9|97344.9|1491
1589304300000|2020-05-12 17:25:00|97444.5|97394.5|97532.9|97482.9|97545.7|97495.7|97444.5|97394.5|1701
1589304600000|2020-05-12 17:30:00|97532|97482|97502.3|97452.3|97545.2|97495.2|97494.9|97444.9|1432
1589304900000|2020-05-12 17:35:00|97502.4|97452.4|97433.9|97383.9|97502.4|97452.4|97422.4|97372.4|1319
1589305200000|2020-05-12 17:40:00|97434.6|97384.6|97483|97433|97486.3|97436.3|97433|97383|1462
1589305500000|2020-05-12 17:45:00|97486.4|97436.4|97505.5|97455.5|97511.8|97461.8|97470.7|97420.7|1355
1589305800000|2020-05-12 17:50:00|97502.2|97452.2|97501.9|97451.9|97512.3|97462.3|97493.1|97443.1|845
1589306100000|2020-05-12 17:55:00|97501.6|97451.6|97459.4|97409.4|97525|97475|97450.9|97400.9|1240
1589306400000|2020-05-12 18:00:00|97456.7|97406.7|97479.9|97429.9|97481.4|97431.4|97428.5|97378.5|1577
1589306700000|2020-05-12 18:05:00|97481.1|97431.1|97474.9|97424.9|97486.7|97436.7|97468.4|97418.4|1393
1589307000000|2020-05-12 18:10:00|97475.2|97425.2|97471.7|97421.7|97482.7|97432.7|97457.4|97407.4|1491
1589307300000|2020-05-12 18:15:00|97472.1|97422.1|97501.1|97451.1|97503.8|97453.8|97450.7|97400.7|1459
1589307600000|2020-05-12 18:20:00|97500.8|97450.8|97570|97520|97576.5|97526.5|97482.5|97432.5|1438
1589307900000|2020-05-12 18:25:00|97569.9|97519.9|97552.3|97502.3|97569.9|97519.9|97550.8|97500.8|981
1589308200000|2020-05-12 18:30:00|97552.1|97502.1|97563.2|97513.2|97566.2|97516.2|97547.6|97497.6|1087
1589308500000|2020-05-12 18:35:00|97562.8|97512.8|97533.6|97483.6|97574|97524|97525.4|97475.4|1370
1589308800000|2020-05-12 18:40:00|97534|97484|97610.8|97560.8|97616.2|97566.2|97533.1|97483.1|1250
1589309100000|2020-05-12 18:45:00|97611.6|97561.6|97583|97533|97625|97575|97560.9|97510.9|1255
1589309400000|2020-05-12 18:50:00|97583.9|97533.9|97589.7|97539.7|97600.5|97550.5|97574.4|97524.4|1122
1589309700000|2020-05-12 18:55:00|97589.9|97539.9|97561.2|97511.2|97596.6|97546.6|97561.2|97511.2|1110
1589310000000|2020-05-12 19:00:00|97561|97511|97572.2|97522.2|97580.7|97543.4|97552.1|97502.1|1045
1589310300000|2020-05-12 19:05:00|97571.7|97521.7|97585.7|97535.7|97594.7|97544.7|97565.3|97515.5|840
1589310600000|2020-05-12 19:10:00|97586.3|97536.3|97573|97523|97603.7|97553.7|97573|97523|1286
1589310900000|2020-05-12 19:15:00|97573.1|97523.1|97591.6|97541.6|97595.1|97545.8|97564.9|97517.7|1086
1589311200000|2020-05-12 19:20:00|97591.2|97541.2|97605.5|97555.5|97618.8|97568.8|97582.7|97532.7|1477
1589311500000|2020-05-12 19:25:00|97603.7|97553.7|97604.7|97554.7|97608.6|97558.6|97584|97534|1122
1589311800000|2020-05-12 19:30:00|97605.5|97555.5|97598.4|97548.4|97618.6|97568.6|97587.4|97537.4|1186
1589312100000|2020-05-12 19:35:00|97597.8|97547.8|97623.9|97573.9|97633.2|97583.2|97589|97539|1222
1589312400000|2020-05-12 19:40:00|97624|97574|97733.8|97683.8|97736.5|97686.5|97623.2|97573.2|1249
1589312700000|2020-05-12 19:45:00|97733.4|97683.4|97666.7|97616.7|97749.4|97699.4|97654.8|97604.8|1435
1589313000000|2020-05-12 19:50:00|97666.4|97616.4|97683.3|97633.3|97708.9|97655.1|97657|97607|1304
1589313300000|2020-05-12 19:55:00|97683.2|97633.2|97723.7|97673.7|97733.8|97683.8|97670.3|97620.3|1323
1589313600000|2020-05-12 20:00:00|97722.1|97672.1|97683|97633|97726.5|97676.5|97662.7|97597.9|955
1589313900000|2020-05-12 20:05:00|97682|97632|97730|97680|97745.2|97683.9|97681.6|97617.7|954
1589314200000|2020-05-12 20:10:00|97729.6|97679.6|97728.5|97678.5|97759.7|97691.6|97721.9|97656.4|732
1589314500000|2020-05-12 20:15:00|97728.2|97678.2|97734.4|97684.4|97749.7|97695|97725.4|97669.4|694
1589314800000|2020-05-12 20:20:00|97734|97684|97744.8|97694.8|97757.8|97698.3|97728.7|97670.7|616
1589315100000|2020-05-12 20:25:00|97745.5|97695.5|97746.9|97696.9|97755.8|97699.1|97737.1|97677.2|731
1589315400000|2020-05-12 20:30:00|97746.8|97696.8|97839.6|97762.7|97856.2|97787.4|97734.5|97667.8|848
1589315700000|2020-05-12 20:35:00|97839.7|97759.8|97838.4|97739|97884|97817.1|97824.2|97733.7|777
1589316000000|2020-05-12 20:40:00|97837.2|97738.6|97873.7|97753.3|97889.7|97779.6|97826.5|97732.9|1166
1589316300000|2020-05-12 20:45:00|97870.1|97761.2|97889.7|97807.1|97910.7|97824.7|97870.1|97747.7|1086
1589316600000|2020-05-12 20:50:00|97888.2|97808.3|97890.9|97764.7|97900.2|97812.1|97878.5|97754.2|1048
1589316900000|2020-05-12 20:55:00|97885.1|97774.3|97869.1|97742.1|97900.1|97774.3|97867.4|97740.4|660
1589317200000|2020-05-12 21:00:00|97859.4|97732.4|97859.1|97732.1|97864.9|97737.9|97849.7|97722.7|78
1589317500000|2020-05-12 21:05:00|97863.7|97736.7|97906|97779|97937.5|97810.5|97852.1|97725.1|181
1589317800000|2020-05-12 21:10:00|97911.5|97784.5|97905.5|97778.5|97928.7|97801.7|97895.3|97768.3|226
1589318100000|2020-05-12 21:15:00|97903.8|97776.8|97901.1|97774.1|97913.3|97786.3|97892.9|97765.9|200
1589318400000|2020-05-12 21:20:00|97902.7|97775.7|97901.5|97774.5|97912.1|97785.1|97900.9|97773.9|160
1589318700000|2020-05-12 21:25:00|97903.6|97776.6|97905|97778|97913.2|97786.2|97898.8|97771.8|141
1589319000000|2020-05-12 21:30:00|97905.2|97778.2|97906.5|97779.5|97915.1|97788.1|97900.5|97773.5|232
1589319300000|2020-05-12 21:35:00|97916.6|97789.6|97909.1|97782.1|97926.4|97799.4|97899.2|97772.2|229
1589319600000|2020-05-12 21:40:00|97908.8|97781.8|97916.1|97789.1|97920.5|97793.5|97899.3|97772.3|349
1589319900000|2020-05-12 21:45:00|97918|97791|97912.3|97794.8|97936|97826|97885.6|97778.2|373
1589320200000|2020-05-12 21:50:00|97913.9|97795.6|97913.7|97786.7|97932.7|97817.3|97883|97772.8|300
1589320500000|2020-05-12 21:55:00|97913.8|97786.8|97910.5|97783.5|97930.5|97818.7|97899.1|97772.1|338
1589320800000|2020-05-12 22:00:00|97912.3|97785.3|97879.3|97772.1|97912.3|97785.3|97843.7|97732.6|1210
1589321100000|2020-05-12 22:05:00|97886.5|97769|97869.6|97742.6|97893.3|97777.2|97838.1|97728.1|594
1589321400000|2020-05-12 22:10:00|97866.4|97745.8|97842.2|97739.4|97893.3|97785.3|97833.5|97724.5|865
1589321700000|2020-05-12 22:15:00|97848.1|97743.6|97807.5|97718.3|97854.7|97757.5|97788|97708.1|706
1589322000000|2020-05-12 22:20:00|97808|97719.9|97804.2|97705.9|97819.2|97723.7|97787.1|97703.3|560
1589322300000|2020-05-12 22:25:00|97802.9|97706.6|97786.6|97686|97815.9|97715.6|97759.6|97660.4|817
1589322600000|2020-05-12 22:30:00|97786.2|97685.9|97786.9|97699.5|97821.9|97707.5|97775.7|97674|541
1589322900000|2020-05-12 22:35:00|97787.9|97698.5|97794.3|97684.7|97802.9|97702.4|97768.3|97668.9|548
1589323200000|2020-05-12 22:40:00|97794.7|97683.9|97771.2|97666.5|97806.7|97696.9|97753.4|97651.7|543
1589323500000|2020-05-12 22:45:00|97770.7|97667|97782.9|97655.9|97786.7|97685.8|97734.7|97650.4|496
1589323800000|2020-05-12 22:50:00|97781|97655.1|97787.7|97660.7|97794.4|97685.7|97760.1|97652.9|488
1589324100000|2020-05-12 22:55:00|97787.4|97660.4|97760|97661.6|97796.1|97676.4|97750|97652|605
1589324400000|2020-05-12 23:00:00|97759.3|97662.2|97772.8|97685.4|97787.3|97690.6|97755.6|97645.5|501
1589324700000|2020-05-12 23:05:00|97777.8|97678.8|97802.7|97682.2|97802.8|97698.1|97765.6|97669.5|424
1589325000000|2020-05-12 23:10:00|97807.5|97680.5|97785.3|97692.3|97807.5|97712|97762|97680.3|600
1589325300000|2020-05-12 23:15:00|97786.3|97691.1|97794.8|97690.4|97806.1|97695.5|97772.2|97676.1|823
1589325600000|2020-05-12 23:20:00|97795.5|97689.7|97804.7|97698.2|97822.6|97711.3|97784.6|97687.9|570
1589325900000|2020-05-12 23:25:00|97803.9|97698.3|97811.4|97693.7|97822.5|97723.2|97773.2|97689.1|528
1589326200000|2020-05-12 23:30:00|97809.7|97695.1|97808.5|97705.7|97821|97711.1|97785.3|97687.4|533
1589326500000|2020-05-12 23:35:00|97808|97705.4|97806|97697.6|97830.5|97713.7|97790.6|97684.7|495
1589326800000|2020-05-12 23:40:00|97799.2|97700.4|97798.5|97699.4|97814|97705.2|97783.7|97680.8|527
1589327100000|2020-05-12 23:45:00|97799|97699.3|97786.5|97703.6|97814.3|97726.1|97776.1|97685.1|630
1589327400000|2020-05-12 23:50:00|97787.9|97701.6|97821.1|97708.4|97829.1|97721.2|97770.9|97695.6|545
1589327700000|2020-05-12 23:55:00|97817.7|97708.9|97851.7|97764.1|97864.6|97774.1|97816.1|97706.6|1080
1589328000000|2020-05-13 00:00:00|97855|97766.6|97824.1|97739.8|97870.6|97784.9|97819.2|97738|1106
1589328300000|2020-05-13 00:05:00|97826.1|97739.9|97827.3|97744.7|97831.5|97758.4|97803.8|97724.5|971
1589328600000|2020-05-13 00:10:00|97826.7|97748.6|97828.6|97754.6|97842|97773.9|97803.7|97740.2|839
1589328900000|2020-05-13 00:15:00|97826.7|97753|97836.8|97759.3|97851.8|97779.6|97813.3|97747.1|812
1589329200000|2020-05-13 00:20:00|97836.1|97758.1|97794.2|97715.6|97838.8|97761.1|97778.6|97710.1|888
1589329500000|2020-05-13 00:25:00|97792.5|97715.9|97795.2|97718.7|97803.3|97741.2|97776.5|97710.6|717
1589329800000|2020-05-13 00:30:00|97794.6|97718.9|97784.7|97674|97802.7|97734|97761.9|97665.8|906
1589330100000|2020-05-13 00:35:00|97785.6|97672|97796.1|97683.2|97811.1|97695.5|97777.5|97663.3|676
1589330400000|2020-05-13 00:40:00|97796|97683.1|97759.1|97647.9|97800.4|97687.7|97756.7|97639.9|955
1589330700000|2020-05-13 00:45:00|97758.9|97647.8|97767.7|97677.6|97777.3|97684.4|97750.5|97632.9|1025
1589331000000|2020-05-13 00:50:00|97767.8|97678.2|97758.1|97677.8|97775|97692|97753.8|97666.5|1045
1589331300000|2020-05-13 00:55:00|97758.4|97678.2|97730|97643.6|97771|97705.7|97727|97614.1|921
1589331600000|2020-05-13 01:00:00|97731.5|97642.4|97735.8|97665.8|97753.1|97687.1|97695.5|97619.2|986
1589331900000|2020-05-13 01:05:00|97736.1|97665.1|97747|97675.6|97757.2|97694.3|97728.1|97661.6|792
1589332200000|2020-05-13 01:10:00|97736.2|97686.2|97750.3|97700.3|97768.9|97706.9|97710.2|97649.5|842
1589332500000|2020-05-13 01:15:00|97750.5|97700.5|97776.3|97726.3|97790.1|97727.9|97749.1|97682.8|625
1589332800000|2020-05-13 01:20:00|97776.1|97726.1|97764.6|97714.6|97791.3|97728.3|97759|97696|720
1589333100000|2020-05-13 01:25:00|97764.5|97714.5|97775.3|97704.2|97786.2|97719.5|97750.6|97685.9|809
1589333400000|2020-05-13 01:30:00|97776.7|97703.2|97766.1|97691|97778.7|97714.2|97744.8|97681.1|789
1589333700000|2020-05-13 01:35:00|97765.4|97692|97764.9|97714.9|97781.2|97718.6|97750.9|97685.6|575
1589334000000|2020-05-13 01:40:00|97764.6|97714.6|97780.7|97730.7|97793.3|97732|97753.3|97691.7|716
1589334300000|2020-05-13 01:45:00|97781.4|97731.4|97780.2|97730.2|97807.2|97738.1|97775.4|97707.7|690
1589334600000|2020-05-13 01:50:00|97781.5|97731.5|97762.1|97712.1|97794.8|97731.5|97750.2|97687.8|761
1589334900000|2020-05-13 01:55:00|97771.8|97700.4|97741.2|97639|97777.1|97711.2|97710.4|97631.4|664
1589335200000|2020-05-13 02:00:00|97742|97638.2|97787.1|97682|97798.8|97702.5|97722.3|97624.1|1561
1589335500000|2020-05-13 02:05:00|97792.1|97680.1|97784.8|97699|97801.9|97717.2|97765.4|97677.3|1353
1589335800000|2020-05-13 02:10:00|97779.9|97704.3|97760.1|97677.7|97786.9|97706.9|97750.9|97671.1|1216
1589336100000|2020-05-13 02:15:00|97763.7|97676.3|97755.9|97671.9|97768.8|97682.7|97730.6|97662.6|1120
1589336400000|2020-05-13 02:20:00|97757.3|97672|97749.4|97667|97767.6|97677.7|97743.1|97661.3|1218
1589336700000|2020-05-13 02:25:00|97749.5|97666.5|97768.9|97677.3|97787.9|97685.5|97734.9|97646.1|1141
1589337000000|2020-05-13 02:30:00|97767.9|97678|97784|97676.3|97798.4|97701.2|97762.5|97668.2|1309
1589337300000|2020-05-13 02:35:00|97784.2|97683.1|97701.6|97577.3|97793.5|97691.2|97680.6|97568.4|1212
1589337600000|2020-05-13 02:40:00|97702.7|97576.2|97682.4|97601.5|97703.9|97613.8|97661.3|97553.4|1038
1589337900000|2020-05-13 02:45:00|97684.6|97601.6|97699.9|97614.6|97717.4|97646.5|97663.2|97599|1044
1589338200000|2020-05-13 02:50:00|97700.6|97615.2|97695.5|97612.8|97720|97635.7|97676.1|97605.1|849
1589338500000|2020-05-13 02:55:00|97695.3|97612.7|97701.2|97618.2|97708.9|97632.9|97678.9|97595|897
1589338800000|2020-05-13 03:00:00|97702|97618.6|97681.2|97608.3|97710.9|97642|97666.4|97592.8|925
1589339100000|2020-05-13 03:05:00|97679.2|97607.7|97689.7|97604.3|97702.3|97633.7|97666.5|97586.2|805
1589339400000|2020-05-13 03:10:00|97689.5|97603.7|97695.5|97621.6|97702.2|97638.7|97663.9|97592|795
1589339700000|2020-05-13 03:15:00|97696.9|97620.2|97710.8|97631.1|97716.5|97648.9|97670.8|97597|813
1589340000000|2020-05-13 03:20:00|97709.5|97631.5|97716.7|97634.6|97740.5|97664.1|97688.8|97617.1|870
1589340300000|2020-05-13 03:25:00|97718.8|97632|97695.5|97645.5|97738.2|97659.8|97685.4|97592.9|843
1589340600000|2020-05-13 03:30:00|97696.7|97646.7|97702.2|97612.2|97734.2|97647.2|97680.6|97595.3|768
1589340900000|2020-05-13 03:35:00|97702.3|97611.9|97694.8|97614.5|97714.7|97647.7|97680.3|97586.8|764
1589341200000|2020-05-13 03:40:00|97691.6|97619.9|97698.5|97612|97719.3|97643.3|97677.7|97587.9|680
1589341500000|2020-05-13 03:45:00|97699.3|97612.8|97696.6|97646.6|97733.7|97658.3|97658.5|97551.1|966
1589341800000|2020-05-13 03:50:00|97697.5|97647.5|97705.5|97655.5|97732.7|97667.1|97656.4|97559.4|932
1589342100000|2020-05-13 03:55:00|97702.2|97652.2|97709.2|97636.9|97733.8|97666.9|97672.6|97603.5|879
1589342400000|2020-05-13 04:00:00|97710.7|97636|97735.1|97659.3|97747.1|97674.8|97700.8|97635.2|665
1589342700000|2020-05-13 04:05:00|97734.3|97660.2|97757.8|97676.6|97775|97694.5|97711|97640.6|693
1589343000000|2020-05-13 04:10:00|97758|97676.8|97770.4|97682.7|97783.8|97693.9|97752.2|97669.2|741
1589343300000|2020-05-13 04:15:00|97768.9|97682.5|97809.1|97711.3|97823.3|97734.6|97762.9|97679.4|824
1589343600000|2020-05-13 04:20:00|97807.7|97712.2|97805.9|97714.4|97827.9|97734|97782.2|97691|772
1589343900000|2020-05-13 04:25:00|97806.4|97713.4|97799.3|97704.5|97817.6|97731|97768.2|97663.7|641
1589344200000|2020-05-13 04:30:00|97800.9|97703.2|97771|97675.1|97808.1|97711.6|97761.4|97668.1|879
1589344500000|2020-05-13 04:35:00|97769.4|97675.5|97768.2|97662.9|97785.1|97710.2|97752.8|97659.3|681
1589344800000|2020-05-13 04:40:00|97767.1|97666.2|97751.9|97656|97772.4|97678.7|97736.6|97642.4|831
1589345100000|2020-05-13 04:45:00|97750.7|97657.1|97735.7|97642.5|97759.1|97682.1|97723.7|97635.3|927
1589345400000|2020-05-13 04:50:00|97732.1|97644.8|97757.2|97659|97765|97680.7|97728.4|97638.1|680
1589345700000|2020-05-13 04:55:00|97756.7|97660.5|97728.5|97650.3|97763.1|97685.4|97713.3|97631.6|875
1589346000000|2020-05-13 05:00:00|97730.4|97649.3|97728.3|97656|97743.6|97670.9|97707.7|97633.8|1131
1589346300000|2020-05-13 05:05:00|97729.1|97655.9|97731.7|97659.1|97741.1|97670.1|97703.7|97632|914
1589346600000|2020-05-13 05:10:00|97732.1|97658.5|97750.1|97700.1|97766.8|97700.9|97723|97651.3|649
1589346900000|2020-05-13 05:15:00|97750.3|97700.3|97755.4|97705.4|97783.5|97715.6|97732.6|97663.8|1070
1589347200000|2020-05-13 05:20:00|97756.1|97706.1|97742.3|97692.3|97776|97708.3|97740.6|97680.8|681
1589347500000|2020-05-13 05:25:00|97742|97692|97746.4|97696.4|97775.3|97703|97736.8|97668.9|868
1589347800000|2020-05-13 05:30:00|97747.5|97697.5|97750.3|97678.6|97767.3|97701.9|97724.8|97667.1|1244
1589348100000|2020-05-13 05:35:00|97736.9|97686.9|97727.1|97677.1|97759.7|97699.6|97722.2|97665.1|984
1589348400000|2020-05-13 05:40:00|97726.6|97676.6|97724|97674|97737.6|97679.8|97708.3|97647.9|1020
1589348700000|2020-05-13 05:45:00|97725.1|97675.1|97727.5|97677.5|97744.6|97681.1|97712.3|97650.2|740
1589349000000|2020-05-13 05:50:00|97728|97678|97743.4|97693.4|97751.7|97694.6|97715.8|97657.6|934
1589349300000|2020-05-13 05:55:00|97742.7|97692.7|97750.2|97700.2|97763.2|97713|97737.5|97673.3|1236
1589349600000|2020-05-13 06:00:00|97749.2|97699.2|97745.3|97695.3|97807.4|97738.4|97737.5|97675.5|1659
1589349900000|2020-05-13 06:05:00|97742.8|97692.8|97717.2|97667.2|97749.9|97692.8|97706.9|97656.9|1601
1589350200000|2020-05-13 06:10:00|97719|97669|97584.9|97534.9|97722.6|97672.6|97584.8|97534.8|1744
1589350500000|2020-05-13 06:15:00|97585.2|97535.2|97588.5|97538.5|97630.1|97580.1|97576.3|97526.3|1357
1589350800000|2020-05-13 06:20:00|97588.3|97538.3|97558.1|97508.1|97596.1|97546.1|97550.2|97500.2|1487
1589351100000|2020-05-13 06:25:00|97558.6|97508.6|97619.4|97594.4|97630.3|97605.3|97554.7|97504.7|1216
1589351400000|2020-05-13 06:30:00|97619.3|97594.3|97692.9|97667.9|97699|97674|97619.3|97594.3|1371
1589351700000|2020-05-13 06:35:00|97693|97668|97693.2|97668.2|97704.5|97679.5|97649.5|97624.5|1372
1589352000000|2020-05-13 06:40:00|97691.6|97666.6|97699.8|97674.8|97737.1|97712.1|97670|97645|1556
1589352300000|2020-05-13 06:45:00|97701.2|97676.2|97710.9|97685.9|97721.8|97696.8|97680.6|97655.6|1354
1589352600000|2020-05-13 06:50:00|97710.8|97685.8|97746|97721|97762.1|97737.1|97706.1|97681.1|1439
1589352900000|2020-05-13 06:55:00|97750.4|97725.4|97705.8|97680.8|97766.8|97741.8|97677.9|97652.9|1555
1589353200000|2020-05-13 07:00:00|97708.4|97683.4|97705.7|97680.7|97755.9|97730.9|97695.4|97670.4|1653
1589353500000|2020-05-13 07:05:00|97705.8|97680.8|97715.4|97690.4|97753.6|97728.6|97681.6|97656.6|1811
1589353800000|2020-05-13 07:10:00|97713.7|97688.7|97713.3|97688.3|97726.7|97701.7|97685.4|97660.4|1469
1589354100000|2020-05-13 07:15:00|97713.1|97688.1|97709.9|97684.9|97789|97764|97659|97634|1762
1589354400000|2020-05-13 07:20:00|97708.7|97683.7|97694.4|97669.4|97767.2|97742.2|97690.2|97665.2|1700
1589354700000|2020-05-13 07:25:00|97695.6|97670.6|97784.3|97657.3|97816.7|97735.4|97687.3|97611.8|1999
1589355000000|2020-05-13 07:30:00|97785|97658|97986.3|97961.3|98015.6|97979.6|97743.1|97616.1|1854
1589355300000|2020-05-13 07:35:00|97984.7|97959.7|98104.7|98079.7|98120.2|98095.2|97973.3|97948.3|1705
1589355600000|2020-05-13 07:40:00|98105.2|98080.2|98050.9|98025.9|98151.6|98126.6|98050.9|98025.9|1759
1589355900000|2020-05-13 07:45:00|98052.1|98027.1|98028.1|98003.1|98105.4|98080.4|97993.6|97968.6|1658
1589356200000|2020-05-13 07:50:00|98028.4|98003.4|98029.6|98004.6|98099.1|98074.1|97972|97947|1679
1589356500000|2020-05-13 07:55:00|98028|98003|98022.2|97997.2|98037.9|98012.9|98005.3|97980.3|1442
1589356800000|2020-05-13 08:00:00|98022|97997|98032.4|98007.4|98081.3|98056.3|97990.7|97965.7|1627
1589357100000|2020-05-13 08:05:00|98033|98008|98043.5|98018.5|98054.1|98029.1|97995.4|97970.4|1397
1589357400000|2020-05-13 08:10:00|98044|98019|97960.6|97935.6|98058.3|98033.3|97960|97935|1123
1589357700000|2020-05-13 08:15:00|97960.9|97935.9|98007.9|97982.9|98027.6|98002.6|97929.7|97904.7|1488
1589358000000|2020-05-13 08:20:00|98008.1|97983.1|97910.6|97885.6|98009.3|97984.3|97851.9|97826.9|1760
1589358300000|2020-05-13 08:25:00|97909.7|97884.7|97896.9|97871.9|97923|97898|97867.9|97842.9|1840
1589358600000|2020-05-13 08:30:00|97897.2|97872.2|97878.9|97853.9|97904.4|97879.4|97805.9|97780.9|1658
1589358900000|2020-05-13 08:35:00|97879.1|97854.1|97868.6|97843.6|97896.7|97871.7|97833.5|97808.5|1567
1589359200000|2020-05-13 08:40:00|97869|97844|97927.8|97902.8|97929.4|97904.4|97742.5|97717.5|1513
1589359500000|2020-05-13 08:45:00|97928.6|97903.6|97920.2|97895.2|97952.9|97927.9|97897.8|97872.8|1521
1589359800000|2020-05-13 08:50:00|97921.3|97896.3|97922.7|97897.7|97945.6|97920.6|97892.4|97867.4|1408
1589360100000|2020-05-13 08:55:00|97923|97898|97921.3|97896.3|97944|97919|97914.1|97889.1|1851
1589360400000|2020-05-13 09:00:00|97921.1|97896.1|97914.3|97889.3|97925.4|97900.4|97870.5|97845.5|1623
1589360700000|2020-05-13 09:05:00|97913.2|97888.2|97887.4|97862.4|97935.6|97910.6|97864.9|97839.9|1537
1589361000000|2020-05-13 09:10:00|97888.3|97863.3|97976.6|97951.6|97986.6|97961.6|97876.7|97851.7|1356
1589361300000|2020-05-13 09:15:00|97978.3|97953.3|97948.8|97923.8|97991.2|97966.2|97945.7|97920.7|1371
1589361600000|2020-05-13 09:20:00|97948.5|97923.5|97913.1|97888.1|97952.9|97927.9|97885|97860|1559
1589361900000|2020-05-13 09:25:00|97913|97888|97912.6|97887.6|97935.1|97910.1|97887.7|97862.7|1461
1589362200000|2020-05-13 09:30:00|97913.2|97888.2|97905.2|97880.2|97933|97908|97881.5|97856.5|1432
1589362500000|2020-05-13 09:35:00|97906.2|97881.2|97820.3|97795.3|97906.2|97881.2|97814.5|97789.5|1314
1589362800000|2020-05-13 09:40:00|97820.5|97795.5|97841.9|97816.9|97857.3|97832.3|97814.1|97789.1|1268
1589363100000|2020-05-13 09:45:00|97841|97816|97797.5|97772.5|97859.7|97834.7|97783.5|97758.5|1522
1589363400000|2020-05-13 09:50:00|97797.4|97772.4|97708.4|97683.4|97797.5|97772.5|97707.4|97682.4|1688
1589363700000|2020-05-13 09:55:00|97707.5|97682.5|97765.3|97740.3|97806.9|97781.9|97683.6|97658.6|1607
1589364000000|2020-05-13 10:00:00|97763.9|97738.9|97743|97718|97794.6|97769.6|97742.1|97717.1|1311
1589364300000|2020-05-13 10:05:00|97742.3|97717.3|97732.9|97707.9|97754.6|97729.6|97727.6|97702.6|1422
1589364600000|2020-05-13 10:10:00|97732.7|97707.7|97677.2|97652.2|97734.5|97709.5|97665|97640|1403
1589364900000|2020-05-13 10:15:00|97677.4|97652.4|97670.4|97645.4|97696.2|97671.2|97670|97645|1163
1589365200000|2020-05-13 10:20:00|97669|97644|97707.4|97682.4|97719.4|97694.4|97636.8|97611.8|1456
1589365500000|2020-05-13 10:25:00|97707.2|97682.2|97672.8|97647.8|97736.9|97711.9|97649.8|97624.8|1363
1589365800000|2020-05-13 10:30:00|97673|97648|97675.8|97650.8|97777.1|97752.1|97650.1|97625.1|1376
1589366100000|2020-05-13 10:35:00|97676.1|97651.1|97709.2|97684.2|97722.2|97697.2|97675.2|97650.2|1402
1589366400000|2020-05-13 10:40:00|97707.9|97682.9|97684.3|97659.3|97717|97692|97679.7|97654.7|1150
1589366700000|2020-05-13 10:45:00|97683.8|97658.8|97688.8|97663.8|97701.2|97676.2|97677|97652|1036
1589367000000|2020-05-13 10:50:00|97689.4|97664.4|97685.7|97660.7|97691.3|97666.3|97665.2|97640.2|1295
1589367300000|2020-05-13 10:55:00|97686.4|97661.4|97581.9|97556.9|97691.4|97666.4|97577.1|97552.1|1598
1589367600000|2020-05-13 11:00:00|97581.8|97556.8|97586.7|97561.7|97602.7|97577.7|97570.2|97545.2|1754
1589367900000|2020-05-13 11:05:00|97586.1|97561.1|97616.5|97591.5|97638.6|97613.6|97580.4|97555.4|1399
1589368200000|2020-05-13 11:10:00|97616.7|97591.7|97615.2|97590.2|97642.1|97617.1|97591.8|97566.8|1380
1589368500000|2020-05-13 11:15:00|97615.4|97590.4|97606.1|97581.1|97629.9|97604.9|97600.4|97575.4|1502
1589368800000|2020-05-13 11:20:00|97606.4|97581.4|97559.7|97534.7|97608.5|97583.5|97518.4|97493.4|1748
1589369100000|2020-05-13 11:25:00|97559.3|97534.3|97480.6|97455.6|97560.7|97535.7|97463.7|97438.7|1695
1589369400000|2020-05-13 11:30:00|97480.8|97455.8|97486.8|97461.8|97489.5|97464.5|97446.3|97421.3|1517
1589369700000|2020-05-13 11:35:00|97487.6|97462.6|97470.1|97445.1|97490.6|97465.6|97464.2|97439.2|1373
1589370000000|2020-05-13 11:40:00|97471.2|97446.2|97462.2|97437.2|97486.7|97461.7|97442.5|97417.5|1491
1589370300000|2020-05-13 11:45:00|97462.3|97437.3|97321.1|97296.1|97464.1|97439.1|97316.1|97291.1|1733
1589370600000|2020-05-13 11:50:00|97320.8|97295.8|97355.2|97330.2|97355.6|97330.6|97298.9|97273.9|1745
1589370900000|2020-05-13 11:55:00|97353.2|97328.2|97332.9|97307.9|97358.4|97333.4|97276|97251|1885
1589371200000|2020-05-13 12:00:00|97332.6|97307.6|97296.5|97271.5|97336.5|97311.5|97262.6|97237.6|1883
1589371500000|2020-05-13 12:05:00|97296.9|97271.9|97341.4|97316.4|97347.3|97322.3|97281.5|97256.5|1797
1589371800000|2020-05-13 12:10:00|97340.1|97315.1|97346.1|97321.1|97375.5|97350.5|97335.3|97310.3|1658
1589372100000|2020-05-13 12:15:00|97343.3|97318.3|97271.9|97246.9|97343.3|97318.3|97265.1|97240.1|1897
1589372400000|2020-05-13 12:20:00|97271.6|97246.6|97301.4|97276.4|97301.4|97276.4|97233.9|97208.9|1770
1589372700000|2020-05-13 12:25:00|97304.6|97279.6|97351.6|97301.6|97366.9|97319.6|97274.3|97249.3|1609
1589373000000|2020-05-13 12:30:00|97352|97302|97309.1|97284.1|97363.5|97317.7|97275.3|97250.3|1791
1589373300000|2020-05-13 12:35:00|97309.3|97284.3|97318.9|97293.9|97334.3|97309.3|97296.7|97271.7|1868
1589373600000|2020-05-13 12:40:00|97319.6|97294.6|97325.5|97300.5|97338.7|97313.7|97280.7|97255.7|1573
1589373900000|2020-05-13 12:45:00|97325.2|97300.2|97328.5|97303.5|97330.1|97305.1|97272.4|97247.4|1635
1589374200000|2020-05-13 12:50:00|97328.3|97303.3|97337.7|97312.7|97353.5|97328.5|97293.5|97268.5|1712
1589374500000|2020-05-13 12:55:00|97337.2|97312.2|97325|97300|97348.1|97323.1|97286.9|97261.9|1635
1589374800000|2020-05-13 13:00:00|97327.4|97302.4|97306.2|97281.2|97368.3|97343.3|97162.4|97137.4|2070
1589375100000|2020-05-13 13:05:00|97307.7|97282.7|97446.5|97421.5|97504.4|97479.4|97289.2|97264.2|2108
1589375400000|2020-05-13 13:10:00|97447.3|97422.3|97323|97298|97448.2|97423.2|97293.5|97268.5|2007
1589375700000|2020-05-13 13:15:00|97322.9|97297.9|97255.5|97230.5|97323.8|97298.8|97181.4|97156.4|2011
1589376000000|2020-05-13 13:20:00|97256.9|97231.9|97412.9|97387.9|97475.9|97450.9|97242.9|97217.9|2211
1589376300000|2020-05-13 13:25:00|97413|97388|97462.1|97437.1|97496.5|97471.5|97385.7|97360.7|2032
1589376600000|2020-05-13 13:30:00|97460.2|97435.2|97543.3|97518.3|97552.7|97527.7|97445.5|97420.5|2145
1589376900000|2020-05-13 13:35:00|97544.1|97519.1|97609.1|97584.1|97649.9|97624.9|97542|97517|2027
1589377200000|2020-05-13 13:40:00|97608.7|97583.7|97646|97621|97653.5|97628.5|97557.8|97532.8|2014
1589377500000|2020-05-13 13:45:00|97647.3|97622.3|97622.6|97597.6|97692.3|97667.3|97606.7|97581.7|1976
1589377800000|2020-05-13 13:50:00|97622.7|97597.7|97614.9|97589.9|97648.1|97623.1|97593.9|97568.9|1927
1589378100000|2020-05-13 13:55:00|97616|97591|97630.9|97605.9|97658.7|97633.7|97590.9|97565.9|1994
1589378400000|2020-05-13 14:00:00|97630.5|97605.5|97563|97538|97643.6|97618.6|97558.5|97533.5|2110
1589378700000|2020-05-13 14:05:00|97560|97535|97539.1|97514.1|97619.6|97594.6|97522.1|97497.1|1974
1589379000000|2020-05-13 14:10:00|97538.5|97513.5|97646.2|97621.2|97646.6|97621.6|97538.5|97513.5|1984
1589379300000|2020-05-13 14:15:00|97646.1|97621.1|97671.1|97646.1|97702.8|97677.8|97599.5|97574.5|2067
1589379600000|2020-05-13 14:20:00|97669.3|97644.3|97624.1|97599.1|97697.7|97654.4|97609.2|97582.5|1982
1589379900000|2020-05-13 14:25:00|97624.9|97599.9|97450.4|97425.4|97628.4|97600.3|97450.4|97415.1|1900
1589380200000|2020-05-13 14:30:00|97452.3|97427.3|97548.8|97498.8|97565.8|97515.8|97452.2|97427.2|1963
1589380500000|2020-05-13 14:35:00|97549|97499|97566.3|97516.3|97589.3|97539.3|97532|97482|1812
1589380800000|2020-05-13 14:40:00|97567.7|97517.7|97680|97630|97686.6|97636.6|97552.8|97502.8|1872
1589381100000|2020-05-13 14:45:00|97679.5|97629.5|97665.4|97615.4|97698.1|97648.1|97640.5|97590.5|1858
1589381400000|2020-05-13 14:50:00|97665.5|97615.5|97755.9|97705.9|97783|97733|97652.3|97602.3|2087
1589381700000|2020-05-13 14:55:00|97759.9|97709.9|97924.5|97899.5|97942.8|97899.5|97750.6|97700.6|2084
1589382000000|2020-05-13 15:00:00|97923.3|97898.3|97826.4|97776.4|97947.7|97911.9|97823.9|97773.9|2103
1589382300000|2020-05-13 15:05:00|97827|97777|97828.3|97778.3|97859.2|97809.2|97754.9|97704.9|1929
1589382600000|2020-05-13 15:10:00|97828.2|97778.2|97837.5|97787.5|97869.1|97819.1|97810.7|97760.7|1832
1589382900000|2020-05-13 15:15:00|97838|97788|97900|97850|97946.6|97896.6|97818.5|97768.5|1932
1589383200000|2020-05-13 15:20:00|97899.5|97849.5|97989.3|97939.3|98022.2|97972.2|97891.4|97841.4|1988
1589383500000|2020-05-13 15:25:00|97989.6|97939.6|97965.1|97915.1|98006.5|97956.5|97939.9|97889.9|2115
1589383800000|2020-05-13 15:30:00|97964.6|97914.6|97894.7|97844.7|97978|97941.4|97866.3|97816.3|1799
1589384100000|2020-05-13 15:35:00|97892.7|97842.7|97883.4|97833.4|97912.7|97862.7|97874.5|97824.5|1515
1589384400000|2020-05-13 15:40:00|97883.8|97833.8|97965.4|97915.4|97965.4|97915.4|97883.2|97833.2|1467
1589384700000|2020-05-13 15:45:00|97962.4|97912.4|98006.8|97956.8|98007.7|97957.7|97961.5|97912.4|1447
1589385000000|2020-05-13 15:50:00|98007.1|97957.1|97978.4|97928.4|98011.2|97961.2|97928.2|97878.2|1529
1589385300000|2020-05-13 15:55:00|97978|97928|97989.2|97939.2|98015.9|97973.4|97975.1|97926.8|1502
1589385600000|2020-05-13 16:00:00|97982.4|97932.4|98014|97964|98024.6|97974.6|97955.4|97905.4|1467
1589385900000|2020-05-13 16:05:00|98014.5|97964.5|98066|98016|98067.7|98017.7|98012.2|97962.2|1500
1589386200000|2020-05-13 16:10:00|98065|98015|98051.6|98026.6|98065.4|98032.5|98022.8|97986.3|1679
1589386500000|2020-05-13 16:15:00|98051.5|98026.5|98106.2|98056.2|98108.7|98068.8|98039.5|98004.1|1472
1589386800000|2020-05-13 16:20:00|98105.6|98055.6|98116.9|98091.9|98148.5|98112.6|98070.1|98037|1381
1589387100000|2020-05-13 16:25:00|98116.8|98091.8|98092.2|98067.2|98123.4|98091.8|98078.1|98045.5|1319
1589387400000|2020-05-13 16:30:00|98092.1|98067.1|98098.2|98048.2|98116.3|98079.9|98067.7|98026.2|1396
1589387700000|2020-05-13 16:35:00|98098|98048|98058.4|98008.4|98110.6|98060.6|98044.1|98002.5|1504
1589388000000|2020-05-13 16:40:00|98057.6|98007.6|98089.4|98039.4|98109.6|98071.8|98042.3|98003.5|1370
1589388300000|2020-05-13 16:45:00|98089.3|98039.3|98045.4|97995.4|98090.2|98043.5|98045.4|97995.4|1147
1589388600000|2020-05-13 16:50:00|98044|97994|98076.1|98026.1|98090.7|98050.1|98035.3|97994|1322
1589388900000|2020-05-13 16:55:00|98076.4|98026.4|98122.1|98072.1|98135.6|98096.8|98054.6|98018.9|1228
1589389200000|2020-05-13 17:00:00|98121.2|98071.2|98212.7|98162.7|98222.9|98187|98111|98069.8|1539
1589389500000|2020-05-13 17:05:00|98211.1|98161.1|98175.4|98150.4|98211.1|98173.9|98166.5|98131.9|1470
1589389800000|2020-05-13 17:10:00|98175.3|98150.3|98135.5|98110.5|98195.4|98160.6|98132.8|98098.7|1360
1589390100000|2020-05-13 17:15:00|98135.4|98110.4|98154.3|98104.3|98176.9|98133.5|98133.7|98103.9|1206
1589390400000|2020-05-13 17:20:00|98154.1|98104.1|98169.6|98119.6|98186.9|98150.2|98142|98093.2|1332
1589390700000|2020-05-13 17:25:00|98169.5|98119.5|98128.4|98078.4|98169.7|98132.4|98110.4|98074.9|1373
1589391000000|2020-05-13 17:30:00|98129.5|98079.5|98125.3|98075.3|98139.2|98106.5|98111.5|98068.3|1366
1589391300000|2020-05-13 17:35:00|98125.5|98075.5|98112.9|98062.9|98157.9|98117.5|98100.2|98050.2|1247
1589391600000|2020-05-13 17:40:00|98112.1|98062.1|98108.5|98058.5|98134.4|98095.1|98104.5|98056.5|1174
1589391900000|2020-05-13 17:45:00|98108.6|98058.6|98127.8|98077.8|98140|98091.9|98108.3|98058.3|1021
1589392200000|2020-05-13 17:50:00|98127.4|98077.4|98155.5|98105.5|98162.2|98112.2|98127.4|98077.4|1218
1589392500000|2020-05-13 17:55:00|98155.1|98105.1|98150.6|98125.6|98169.2|98130.1|98143.6|98098.6|1159
1589392800000|2020-05-13 18:00:00|98150.4|98125.4|98169.8|98144.8|98178.5|98147.2|98141.3|98106.6|1152
1589393100000|2020-05-13 18:05:00|98169.3|98144.3|98145.3|98120.3|98174.8|98149.8|98145.3|98109.8|1104
1589393400000|2020-05-13 18:10:00|98145.8|98120.8|98107.3|98082.3|98155|98121.3|98100.7|98066.4|1157
1589393700000|2020-05-13 18:15:00|98107.7|98082.7|98137.3|98112.3|98147.7|98114.4|98106.6|98074.1|1280
1589394000000|2020-05-13 18:20:00|98137.2|98112.2|98169.5|98119.5|98169.8|98134.4|98127|98087.7|1205
1589394300000|2020-05-13 18:25:00|98170|98120|98135|98110|98172.1|98132.9|98130.9|98099.7|1234
1589394600000|2020-05-13 18:30:00|98134.2|98109.2|98172.6|98122.6|98175.3|98126.3|98134.2|98094.8|1167
1589394900000|2020-05-13 18:35:00|98173|98123|98151.2|98101.2|98177.6|98127.6|98139.6|98089.6|1137
1589395200000|2020-05-13 18:40:00|98151.3|98101.3|98162.7|98112.7|98170.2|98122.2|98144.1|98099.3|1075
1589395500000|2020-05-13 18:45:00|98162.2|98112.2|98158.7|98108.7|98177.3|98140.1|98142.4|98099.7|1070
1589395800000|2020-05-13 18:50:00|98158.2|98108.2|98164.8|98114.8|98164.8|98125.4|98128.9|98092.3|976
1589396100000|2020-05-13 18:55:00|98164.9|98114.9|98178.9|98128.9|98180.7|98133.6|98154|98109.7|1091
1589396400000|2020-05-13 19:00:00|98179.9|98129.9|98143.3|98093.3|98185.7|98135.7|98138.5|98088.5|1034
1589396700000|2020-05-13 19:05:00|98142.6|98092.6|98170.1|98120.1|98175.4|98125.4|98139|98089|1200
1589397000000|2020-05-13 19:10:00|98170.4|98120.4|98185|98160|98197.4|98161|98156.7|98106.7|1181
1589397300000|2020-05-13 19:15:00|98185.1|98160.1|98197.2|98147.2|98213.4|98164|98175.4|98136.5|1048
1589397600000|2020-05-13 19:20:00|98197.1|98147.1|98236.6|98186.6|98240.2|98190.2|98173.2|98140.2|1487
1589397900000|2020-05-13 19:25:00|98236.3|98186.3|98261.5|98236.5|98292.7|98256|98232.2|98183.7|1315
1589398200000|2020-05-13 19:30:00|98272.2|98222.2|98259|98209|98277.2|98236.9|98243.9|98203.5|1138
1589398500000|2020-05-13 19:35:00|98258.3|98208.3|98248|98223|98268.3|98229.9|98242.8|98197.7|1098
1589398800000|2020-05-13 19:40:00|98249.1|98224.1|98259.9|98209.9|98266.5|98224.1|98242.4|98197.8|1265
1589399100000|2020-05-13 19:45:00|98260.6|98210.6|98229.8|98179.8|98270.2|98228.2|98226.8|98177.8|1166
1589399400000|2020-05-13 19:50:00|98230.2|98180.2|98213.8|98163.8|98235.1|98185.1|98184.2|98143.8|1456
1589399700000|2020-05-13 19:55:00|98213.6|98163.6|98250|98200|98252.6|98202.6|98208.5|98162.9|1653
1589400000000|2020-05-13 20:00:00|98244.8|98194.8|98205.3|98129.2|98262.8|98202.4|98186|98125.5|1214
1589400300000|2020-05-13 20:05:00|98203.4|98128.5|98202.1|98152.1|98225.8|98162.6|98187.7|98122.5|1036
1589400600000|2020-05-13 20:10:00|98202.8|98152.8|98192.8|98142.8|98225.4|98161.9|98180.7|98130.7|727
1589400900000|2020-05-13 20:15:00|98192.7|98142.7|98186.9|98136.9|98201.6|98151.6|98185.5|98135.5|633
1589401200000|2020-05-13 20:20:00|98186.7|98136.7|98174.5|98124.5|98198.6|98143.2|98168.3|98118.3|766
1589401500000|2020-05-13 20:25:00|98175.2|98125.2|98191.8|98141.8|98204.8|98144.8|98162.9|98106.9|982
1589401800000|2020-05-13 20:30:00|98191.3|98141.3|98182.3|98132.3|98197.1|98145.5|98176.5|98124.3|861
1589402100000|2020-05-13 20:35:00|98182.6|98132.6|98173.5|98123.5|98188.9|98138.9|98165.6|98115.6|884
1589402400000|2020-05-13 20:40:00|98173.6|98123.6|98157.6|98107.6|98181.8|98131.8|98142.6|98092.6|1201
1589402700000|2020-05-13 20:45:00|98154.5|98104.5|98182|98110|98207.9|98142.3|98151.7|98081|1100
1589403000000|2020-05-13 20:50:00|98181.9|98109.9|98157.7|98083.2|98207.4|98123.4|98137.2|98073.4|835
1589403300000|2020-05-13 20:55:00|98162.6|98089.1|98166.4|98087.8|98205.1|98105.1|98144.3|98055.1|495
1589403600000|2020-05-13 21:00:00|98167|98094.3|98198.8|98095.2|98202|98100.5|98149.1|98075.9|59
1589403900000|2020-05-13 21:05:00|98186.1|98059.1|98205.1|98088.1|98271.5|98144.5|98172.3|98059.1|174
1589404200000|2020-05-13 21:10:00|98203.8|98085.8|98228.4|98101.4|98251.1|98124.1|98194.1|98075.6|316
1589404500000|2020-05-13 21:15:00|98227.7|98100.7|98222|98095|98246.8|98119.8|98175.3|98057.7|258
1589404800000|2020-05-13 21:20:00|98218.6|98091.6|98224.7|98097.7|98254.2|98127.2|98182.5|98069.4|247
1589405100000|2020-05-13 21:25:00|98214.4|98087.4|98224|98097|98238.5|98111.5|98154.2|98027.2|274
1589405400000|2020-05-13 21:30:00|98224.3|98097.3|98239.4|98112.4|98254.1|98127.1|98186.6|98059.6|330
1589405700000|2020-05-13 21:35:00|98226.3|98099.3|98220.2|98093.2|98272|98145|98190.2|98074.2|282
1589406000000|2020-05-13 21:40:00|98213|98086|98222.4|98095.4|98262.7|98135.7|98190.6|98079.2|438
1589406300000|2020-05-13 21:45:00|98218.5|98091.5|98233.5|98106.5|98258.7|98131.7|98188.6|98066.5|350
1589406600000|2020-05-13 21:50:00|98228.7|98101.7|98219.6|98092.6|98248.8|98121.8|98193.6|98075.3|369
1589406900000|2020-05-13 21:55:00|98214.4|98087.4|98185.6|98058.6|98261|98134|98185.6|98058.6|387
1589407200000|2020-05-13 22:00:00|98185.7|98058.7|98179.9|98072.4|98210.1|98083.1|98156.4|98042.1|800
1589407500000|2020-05-13 22:05:00|98201.9|98075.8|98155|98072.7|98203.4|98099.9|98149.9|98062.7|935
1589407800000|2020-05-13 22:10:00|98152.8|98073.2|98146.9|98066.1|98161.8|98080.7|98145.3|98060.8|951
1589408100000|2020-05-13 22:15:00|98152.1|98059.7|98158.9|98065.1|98164.2|98078.3|98152.1|98056.8|637
1589408400000|2020-05-13 22:20:00|98158.1|98064.2|98170|98074.1|98172.3|98084.4|98149.6|98054.7|1245
1589408700000|2020-05-13 22:25:00|98169.9|98074.3|98176.8|98064.1|98181.6|98088.4|98161.2|98056.6|1289
1589409000000|2020-05-13 22:30:00|98176.9|98064.4|98191.6|98104.8|98194.3|98107.1|98170.2|98058.2|1200
1589409300000|2020-05-13 22:35:00|98188.3|98093.6|98172.2|98077.7|98189.3|98095.2|98160.7|98053.3|795
1589409600000|2020-05-13 22:40:00|98171.2|98078.5|98186|98093.1|98200.6|98112.1|98171.1|98062|834
1589409900000|2020-05-13 22:45:00|98185.8|98094.2|98194|98108.5|98204.9|98114.5|98185.8|98080.4|484
1589410200000|2020-05-13 22:50:00|98192.1|98116.6|98194.9|98098.9|98217|98132|98187.6|98080.9|457
1589410500000|2020-05-13 22:55:00|98193.1|98100.7|98192.6|98110|98214.9|98123.7|98179.4|98084.2|765
1589410800000|2020-05-13 23:00:00|98201.1|98106.6|98194.5|98099.2|98208.9|98138.2|98176.8|98066.5|937
1589411100000|2020-05-13 23:05:00|98200.9|98101.1|98194.3|98099.5|98207|98110.3|98179.2|98084.1|832
1589411400000|2020-05-13 23:10:00|98188.8|98096.9|98210|98098|98210.8|98110|98180.8|98083|1028
1589411700000|2020-05-13 23:15:00|98207.7|98097.7|98181|98091.6|98207.7|98107.6|98173.1|98082|1294
1589412000000|2020-05-13 23:20:00|98183|98092.5|98180.3|98104.5|98193.4|98120.4|98167.1|98089.4|975
1589412300000|2020-05-13 23:25:00|98182.8|98103.9|98179.4|98101.9|98189.9|98116.3|98165.6|98094|1169
1589412600000|2020-05-13 23:30:00|98179.8|98099.8|98174.2|98092.8|98190.1|98105.6|98167.6|98086.8|1347
1589412900000|2020-05-13 23:35:00|98174.8|98092.2|98177.4|98086.1|98185.9|98098.7|98166.3|98072.1|675
1589413200000|2020-05-13 23:40:00|98178|98085.2|98174.6|98088.2|98183.1|98099.4|98168.8|98079.3|1549
1589413500000|2020-05-13 23:45:00|98173.9|98092.7|98168.1|98084.2|98188.4|98105.3|98165.2|98082.5|1110
1589413800000|2020-05-13 23:50:00|98168.6|98088.6|98166.4|98081.8|98180|98094.5|98161.7|98072.3|1263
1589414100000|2020-05-13 23:55:00|98166.7|98082.1|98161.7|98073.9|98169.7|98090.9|98150.3|98068.2|1266
1589414400000|2020-05-14 00:00:00|98163.8|98075.3|98190.5|98105.3|98200.6|98114.3|98152.4|98070.1|1705
1589414700000|2020-05-14 00:05:00|98189.4|98104.3|98186.4|98100.2|98202.9|98116.6|98168|98079.7|1605
1589415000000|2020-05-14 00:10:00|98186.7|98100.4|98169.8|98082.4|98192.8|98101.2|98157.9|98073.4|1234
1589415300000|2020-05-14 00:15:00|98163.1|98086.8|98167.1|98087.3|98181|98101.3|98146.8|98080.2|1166
1589415600000|2020-05-14 00:20:00|98167.3|98086.5|98163.2|98082|98182.4|98097.3|98153.3|98071.4|1173
1589415900000|2020-05-14 00:25:00|98165.2|98082.3|98180.5|98091.9|98185|98108|98152.1|98074.5|1330
1589416200000|2020-05-14 00:30:00|98179.7|98092.5|98157.8|98079|98182.6|98109.1|98129|98075.3|995
1589416500000|2020-05-14 00:35:00|98155.9|98080.9|98172.3|98099.7|98183.2|98107.3|98139.4|98074.2|861
1589416800000|2020-05-14 00:40:00|98172.9|98097.2|98150|98071.7|98178.8|98097.3|98123.3|98058.4|1367
1589417100000|2020-05-14 00:45:00|98150.1|98071|98151.5|98074.6|98164|98086.7|98125.9|98059.1|1198
1589417400000|2020-05-14 00:50:00|98151.6|98073.7|98162.1|98088.5|98172.7|98101.6|98127.4|98068.9|1178
1589417700000|2020-05-14 00:55:00|98159.2|98087|98144|98094|98162.7|98098.5|98125|98065.6|1043
1589418000000|2020-05-14 01:00:00|98145.1|98095.1|98157.6|98107.6|98177.4|98114.3|98144.8|98085.6|865
1589418300000|2020-05-14 01:05:00|98172|98098.5|98161.3|98083.4|98177.8|98113.9|98140.2|98079.7|760
1589418600000|2020-05-14 01:10:00|98161.5|98084|98176.6|98104.9|98190.8|98124.3|98144.4|98082.7|753
1589418900000|2020-05-14 01:15:00|98181.1|98104.2|98166.6|98091.4|98183.4|98115|98145.3|98086.6|916
1589419200000|2020-05-14 01:20:00|98164.8|98091.1|98172.8|98098.3|98185.8|98118.3|98148.2|98091|808
1589419500000|2020-05-14 01:25:00|98173.5|98098.2|98167.8|98094.8|98181.7|98111.8|98152.4|98089.9|879
1589419800000|2020-05-14 01:30:00|98167.1|98095|98180.1|98105.1|98185.2|98120.6|98141.7|98077.1|974
1589420100000|2020-05-14 01:35:00|98178|98104.7|98211.1|98134.3|98212.1|98149.4|98169.6|98102.7|1207
1589420400000|2020-05-14 01:40:00|98209.4|98131.2|98227.9|98157|98246|98179.5|98200.3|98129.7|1448
1589420700000|2020-05-14 01:45:00|98228|98157.1|98327.6|98240.9|98345.7|98256.8|98212.4|98152.3|1800
1589421000000|2020-05-14 01:50:00|98325.5|98236.3|98338.7|98245.3|98356.9|98253.3|98295.1|98198.5|1869
1589421300000|2020-05-14 01:55:00|98335.8|98240.2|98340.5|98290.5|98370.3|98293.6|98320.1|98227.5|1727
1589421600000|2020-05-14 02:00:00|98352.2|98281.7|98315.9|98228|98359|98294.8|98297.2|98222.1|1944
1589421900000|2020-05-14 02:05:00|98312.3|98228.3|98282|98200.3|98319.1|98249.9|98264.2|98196.2|1897
1589422200000|2020-05-14 02:10:00|98282.6|98200.4|98388.9|98290.6|98410.7|98299.4|98272.5|98187|1485
1589422500000|2020-05-14 02:15:00|98393.1|98291.7|98373.6|98291.6|98402.3|98295.3|98355.9|98277.5|1577
1589422800000|2020-05-14 02:20:00|98374|98291.5|98373.3|98291.1|98400.4|98310|98358.1|98279|1713
1589423100000|2020-05-14 02:25:00|98373.4|98291.9|98351.1|98256.1|98392.9|98301|98327.2|98251.7|1247
1589423400000|2020-05-14 02:30:00|98350.1|98257.2|98365.3|98269.5|98384.2|98285.3|98339.3|98253|1339
1589423700000|2020-05-14 02:35:00|98364.2|98270.4|98347.8|98259.6|98386.7|98274.5|98337.8|98249.9|888
1589424000000|2020-05-14 02:40:00|98345.8|98258.1|98299.1|98220.8|98376.5|98270.5|98282.5|98210.5|1124
1589424300000|2020-05-14 02:45:00|98297.9|98218|98295.3|98223.7|98311|98237.9|98279.5|98213.2|1120
1589424600000|2020-05-14 02:50:00|98297.8|98223.8|98271.4|98221.4|98316|98239.2|98271|98209.6|711
1589424900000|2020-05-14 02:55:00|98284|98211.8|98279.8|98204.2|98298|98231.2|98261.8|98201.6|882
1589425200000|2020-05-14 03:00:00|98280.6|98205.6|98300.5|98226|98312.5|98237.8|98264|98199.7|1052
1589425500000|2020-05-14 03:05:00|98300.9|98225.6|98286.7|98236.7|98310.8|98241.6|98277.1|98216.4|1070
1589425800000|2020-05-14 03:10:00|98287.4|98237.4|98290.6|98215.3|98303.8|98238.7|98272|98209.5|1016
1589426100000|2020-05-14 03:15:00|98289.9|98216.8|98311|98261|98328.9|98278.9|98277.2|98211.2|914
1589426400000|2020-05-14 03:20:00|98306.6|98256.6|98315.5|98265.5|98327.1|98269.6|98290.4|98225.8|634
1589426700000|2020-05-14 03:25:00|98314.8|98264.8|98309.4|98259.4|98327.2|98268.8|98306.6|98252.1|650
1589427000000|2020-05-14 03:30:00|98309.6|98259.6|98328.8|98278.8|98349.2|98289.8|98302.9|98252.9|745
1589427300000|2020-05-14 03:35:00|98328.6|98278.6|98353.9|98303.9|98363.6|98305.9|98328.4|98273.7|946
1589427600000|2020-05-14 03:40:00|98356.4|98306.4|98332.3|98262|98370.3|98320.3|98321.1|98259.2|939
1589427900000|2020-05-14 03:45:00|98332.1|98261.7|98358.4|98286.1|98367.8|98292.6|98315.9|98251.7|971
1589428200000|2020-05-14 03:50:00|98358.3|98286.2|98343.4|98269.3|98374.3|98305.2|98332.7|98267.4|885
1589428500000|2020-05-14 03:55:00|98343.8|98268|98349.5|98264.5|98376.4|98285.7|98324.9|98256.5|742
1589428800000|2020-05-14 04:00:00|98348.9|98264.6|98316.4|98266.4|98366.7|98280.4|98315.6|98247.9|814
1589429100000|2020-05-14 04:05:00|98316.9|98266.9|98314|98242|98343|98272.5|98299.7|98237|688
1589429400000|2020-05-14 04:10:00|98318|98240.3|98316.3|98244.9|98326.3|98260.2|98298.9|98236.9|539
1589429700000|2020-05-14 04:15:00|98315.5|98245.1|98312.7|98237.8|98332.8|98260.1|98289.6|98229.3|576
1589430000000|2020-05-14 04:20:00|98310.6|98238.2|98314.4|98222|98332.8|98251|98291.8|98212.1|695
1589430300000|2020-05-14 04:25:00|98317.5|98219.6|98323.1|98224|98345.5|98232.2|98300.5|98211.3|433
1589430600000|2020-05-14 04:30:00|98324.3|98223|98317.4|98234.6|98343.9|98239.1|98307.4|98216.8|707
1589430900000|2020-05-14 04:35:00|98321.5|98231.7|98319.9|98234.3|98339.3|98252.9|98297.3|98222.3|696
1589431200000|2020-05-14 04:40:00|98321.4|98232.7|98319.5|98236.5|98338.4|98255.9|98300.5|98227.8|625
1589431500000|2020-05-14 04:45:00|98317.9|98242.2|98315|98237|98333.1|98253.9|98292.5|98224.2|670
1589431800000|2020-05-14 04:50:00|98313.9|98238.9|98301.3|98205.3|98319|98249.1|98293.1|98199.1|782
1589432100000|2020-05-14 04:55:00|98306|98204.2|98318.5|98243|98340.4|98267.6|98293.9|98198.1|836
1589432400000|2020-05-14 05:00:00|98317.7|98242.5|98310.7|98260.7|98333.1|98271.7|98268.9|98198.2|1494
1589432700000|2020-05-14 05:05:00|98311.1|98261.1|98383.9|98313.5|98404.2|98333.5|98287.4|98237.4|878
1589433000000|2020-05-14 05:10:00|98374.1|98324.1|98404.7|98354.7|98428.3|98362.2|98352.9|98292.9|961
1589433300000|2020-05-14 05:15:00|98404.2|98354.2|98395.9|98345.9|98408.6|98358.6|98389.5|98332.1|949
1589433600000|2020-05-14 05:20:00|98396.4|98346.4|98394.2|98344.2|98423.3|98365.2|98387.3|98330.9|1094
1589433900000|2020-05-14 05:25:00|98407.2|98333.5|98421.8|98336.3|98425.9|98352.3|98386.6|98302.8|1131
1589434200000|2020-05-14 05:30:00|98423.7|98334.7|98420.2|98327|98425.7|98339.3|98403.6|98321.2|1051
1589434500000|2020-05-14 05:35:00|98421.2|98326.2|98425.6|98332.6|98429|98342.9|98388.3|98308.2|1188
1589434800000|2020-05-14 05:40:00|98425.1|98333.7|98410.9|98324.4|98434.4|98344.1|98394.1|98318.6|929
1589435100000|2020-05-14 05:45:00|98411.4|98324.1|98369.4|98283.9|98414.8|98330|98349.1|98268|1324
1589435400000|2020-05-14 05:50:00|98367|98284.6|98368.8|98287.6|98379.7|98304.9|98344.3|98272.8|1026
1589435700000|2020-05-14 05:55:00|98369.1|98287.7|98382.7|98310.4|98388.3|98321.9|98351.8|98285.7|942
1589436000000|2020-05-14 06:00:00|98371.6|98321.6|98423.2|98373.2|98431.3|98381.3|98363.6|98307.4|1817
1589436300000|2020-05-14 06:05:00|98424.5|98374.5|98410.9|98360.9|98441.3|98391.3|98371.6|98321.6|1857
1589436600000|2020-05-14 06:10:00|98411.3|98361.3|98432|98382|98444|98394|98411.3|98361.3|1846
1589436900000|2020-05-14 06:15:00|98432.2|98382.2|98400.4|98350.4|98440.2|98390.2|98392.6|98342.6|1569
1589437200000|2020-05-14 06:20:00|98400.6|98350.6|98385.4|98335.4|98408.2|98358.2|98378|98328|1193
1589437500000|2020-05-14 06:25:00|98384.3|98334.3|98453.5|98428.5|98476.8|98451.8|98376.2|98326.2|1382
1589437800000|2020-05-14 06:30:00|98453.9|98428.9|98380.4|98355.4|98468.2|98443.2|98374.4|98349.4|1328
1589438100000|2020-05-14 06:35:00|98380.2|98355.2|98340.9|98315.9|98383.3|98358.3|98329.9|98304.9|1666
1589438400000|2020-05-14 06:40:00|98341.5|98316.5|98368.2|98343.2|98368.4|98343.4|98317.3|98292.3|1475
1589438700000|2020-05-14 06:45:00|98367.7|98342.7|98379.3|98354.3|98425.4|98400.4|98349.6|98324.6|1538
1589439000000|2020-05-14 06:50:00|98380.6|98355.6|98415.4|98390.4|98439|98414|98376.7|98351.7|1433
1589439300000|2020-05-14 06:55:00|98417.8|98392.8|98372.3|98347.3|98432.7|98407.7|98358.9|98333.9|1524
1589439600000|2020-05-14 07:00:00|98372.9|98347.9|98406.1|98381.1|98467.8|98442.8|98369.8|98344.8|1809
1589439900000|2020-05-14 07:05:00|98405.7|98380.7|98480.1|98455.1|98494.9|98469.9|98365.2|98340.2|1897
1589440200000|2020-05-14 07:10:00|98480.4|98455.4|98421.5|98396.5|98524.4|98499.4|98388.5|98363.5|1780
1589440500000|2020-05-14 07:15:00|98421.7|98396.7|98393.3|98368.3|98431.7|98406.7|98345.5|98320.5|1581
1589440800000|2020-05-14 07:20:00|98392.9|98367.9|98362.1|98337.1|98408.6|98383.6|98300.7|98275.7|1646
1589441100000|2020-05-14 07:25:00|98363|98338|98429.9|98404.9|98447.1|98422.1|98339.7|98314.7|1566
1589441400000|2020-05-14 07:30:00|98430.2|98405.2|98425.8|98400.8|98439.5|98414.5|98379.8|98354.8|1654
1589441700000|2020-05-14 07:35:00|98425|98400|98389|98364|98425.7|98400.7|98366.8|98341.8|1429
1589442000000|2020-05-14 07:40:00|98386|98361|98457.6|98432.6|98467.6|98442.6|98384|98359|1381
1589442300000|2020-05-14 07:45:00|98458.6|98433.6|98411.7|98386.7|98461.7|98436.7|98390.3|98365.3|1460
1589442600000|2020-05-14 07:50:00|98411.5|98386.5|98511.5|98486.5|98552.6|98527.6|98404.1|98379.1|1584
1589442900000|2020-05-14 07:55:00|98510.7|98485.7|98570.1|98545.1|98585.4|98560.4|98501.3|98476.3|1711
1589443200000|2020-05-14 08:00:00|98570.2|98545.2|98523.7|98498.7|98571.2|98546.2|98522.4|98497.4|1696
1589443500000|2020-05-14 08:05:00|98523.2|98498.2|98535.5|98510.5|98542.7|98517.7|98500.7|98475.7|1449
1589443800000|2020-05-14 08:10:00|98535.4|98510.4|98467.5|98442.5|98550.7|98525.7|98454.8|98429.8|1416
1589444100000|2020-05-14 08:15:00|98465.9|98440.9|98476.4|98451.4|98490.8|98465.8|98447|98422|1508
1589444400000|2020-05-14 08:20:00|98476|98451|98365.2|98340.2|98483.9|98458.9|98364|98339|1554
1589444700000|2020-05-14 08:25:00|98365.4|98340.4|98252.7|98227.7|98383.2|98358.2|98247.7|98222.7|1658
1589445000000|2020-05-14 08:30:00|98252.8|98227.8|98326.9|98301.9|98328.9|98303.9|98187.7|98162.7|1669
1589445300000|2020-05-14 08:35:00|98327.2|98302.2|98373.3|98348.3|98373.9|98348.9|98272|98247|1533
1589445600000|2020-05-14 08:40:00|98372.4|98347.4|98407.1|98382.1|98417.7|98392.7|98353.4|98328.4|1537
1589445900000|2020-05-14 08:45:00|98406.9|98381.9|98418.9|98393.9|98463.5|98438.5|98406.4|98381.4|1507
1589446200000|2020-05-14 08:50:00|98419.4|98394.4|98319.2|98294.2|98430.1|98405.1|98314.3|98289.3|1479
1589446500000|2020-05-14 08:55:00|98319.3|98294.3|98413.2|98388.2|98420.5|98395.5|98310|98285|1411
1589446800000|2020-05-14 09:00:00|98413.5|98388.5|98419.1|98394.1|98517|98492|98401.6|98376.6|1624
1589447100000|2020-05-14 09:05:00|98418.9|98393.9|98450.6|98425.6|98468.6|98443.6|98409.2|98384.2|1474
1589447400000|2020-05-14 09:10:00|98450.4|98425.4|98413.3|98388.3|98458.8|98433.8|98409.2|98384.2|1302
1589447700000|2020-05-14 09:15:00|98413.8|98388.8|98448.8|98423.8|98451.6|98426.6|98403.6|98378.6|1294
1589448000000|2020-05-14 09:20:00|98448.5|98423.5|98460.1|98435.1|98468.3|98443.3|98435.9|98410.9|1031
1589448300000|2020-05-14 09:25:00|98460.3|98435.3|98478.3|98453.3|98487.5|98462.5|98449.3|98424.3|1148
1589448600000|2020-05-14 09:30:00|98479.3|98454.3|98458.5|98433.5|98485.6|98460.6|98442.5|98417.5|1263
1589448900000|2020-05-14 09:35:00|98458.8|98433.8|98445.5|98420.5|98474.4|98449.4|98445.5|98420.5|1050
1589449200000|2020-05-14 09:40:00|98445.4|98420.4|98398.1|98373.1|98447.3|98422.3|98388.5|98363.5|1351
1589449500000|2020-05-14 09:45:00|98397.7|98372.7|98390.1|98365.1|98404.8|98379.8|98386.1|98361.1|1527
1589449800000|2020-05-14 09:50:00|98389.6|98364.6|98374.2|98349.2|98392.9|98367.9|98338.6|98313.6|1654
1589450100000|2020-05-14 09:55:00|98373.5|98348.5|98399|98374|98410.7|98385.7|98370.7|98345.7|1439
1589450400000|2020-05-14 10:00:00|98397.2|98372.2|98487.3|98462.3|98487.3|98462.3|98390|98365|1589
1589450700000|2020-05-14 10:05:00|98486.4|98461.4|98648.2|98623.2|98670|98645|98447.3|98422.3|1755
1589451000000|2020-05-14 10:10:00|98645.5|98620.5|98649.9|98624.9|98665.3|98640.3|98572.9|98547.9|1966
1589451300000|2020-05-14 10:15:00|98650.2|98625.2|98624|98599|98656.9|98631.9|98589.6|98564.6|1492
1589451600000|2020-05-14 10:20:00|98622.7|98597.7|98544.9|98519.9|98631.1|98606.1|98531.8|98506.8|1522
1589451900000|2020-05-14 10:25:00|98544.2|98519.2|98522.9|98497.9|98585.5|98560.5|98519.7|98494.7|1413
1589452200000|2020-05-14 10:30:00|98523.8|98498.8|98553.7|98528.7|98558.4|98533.4|98496.7|98471.7|1374
1589452500000|2020-05-14 10:35:00|98553.6|98528.6|98528.6|98503.6|98612|98587|98525.5|98500.5|1567
1589452800000|2020-05-14 10:40:00|98529.3|98504.3|98497.9|98472.9|98529.3|98504.3|98444.9|98419.9|1612
1589453100000|2020-05-14 10:45:00|98498.4|98473.4|98607.6|98582.6|98637.3|98612.3|98492.4|98467.4|1709
1589453400000|2020-05-14 10:50:00|98607.3|98582.3|98671.6|98646.6|98680|98655|98599|98574|1777
1589453700000|2020-05-14 10:55:00|98672.6|98647.6|98656.6|98631.6|98732.7|98707.7|98647.3|98622.3|1760
1589454000000|2020-05-14 11:00:00|98655.4|98630.4|98730.1|98705.1|98730.3|98705.3|98636.9|98611.9|1752
1589454300000|2020-05-14 11:05:00|98729.3|98704.3|98853.1|98828.1|98856.6|98831.6|98726.9|98701.9|1594
1589454600000|2020-05-14 11:10:00|98852.7|98827.7|98848.5|98823.5|98875|98850|98809.6|98784.6|1682
1589454900000|2020-05-14 11:15:00|98848.4|98823.4|98892.6|98867.6|98966.2|98941.2|98845.7|98820.7|1560
1589455200000|2020-05-14 11:20:00|98894.1|98869.1|98900.8|98875.8|98911.8|98886.8|98855.9|98830.9|1479
1589455500000|2020-05-14 11:25:00|98901.5|98876.5|98842.5|98817.5|98920.5|98895.5|98820.3|98795.3|1720
1589455800000|2020-05-14 11:30:00|98843.5|98818.5|98777.7|98752.7|98852.3|98827.3|98767.4|98742.4|1489
1589456100000|2020-05-14 11:35:00|98779.4|98754.4|98698.8|98673.8|98795.5|98770.5|98696.3|98671.3|1456
1589456400000|2020-05-14 11:40:00|98698.5|98673.5|98692.8|98667.8|98714.9|98689.9|98657.8|98632.8|1648
1589456700000|2020-05-14 11:45:00|98693.4|98668.4|98638.1|98613.1|98711.4|98686.4|98608.8|98583.8|1614
1589457000000|2020-05-14 11:50:00|98639.7|98614.7|98582.3|98557.3|98674.2|98649.2|98576|98551|1459
1589457300000|2020-05-14 11:55:00|98578.7|98553.7|98593.1|98543.1|98670.9|98620.9|98543.5|98518.5|1876
1589457600000|2020-05-14 12:00:00|98594.7|98544.7|98659.9|98609.9|98679.6|98647.5|98571.2|98533.8|1928
1589457900000|2020-05-14 12:05:00|98656.7|98606.7|98657.9|98607.9|98691.9|98656.1|98643.3|98605|1860
1589458200000|2020-05-14 12:10:00|98657.7|98607.7|98618.2|98593.2|98658.8|98618|98568|98540.5|1861
1589458500000|2020-05-14 12:15:00|98617.7|98592.7|98618.7|98593.7|98640.7|98615.7|98540.2|98504.9|1820
1589458800000|2020-05-14 12:20:00|98619.4|98594.4|98633.5|98608.5|98662.7|98634.4|98602.3|98566.1|1839
1589459100000|2020-05-14 12:25:00|98634|98609|98767.4|98671.4|98778.9|98698.7|98622.9|98597.9|1580
1589459400000|2020-05-14 12:30:00|98768|98670.6|98799|98749|98804.6|98768.7|98722.9|98656.5|1685
1589459700000|2020-05-14 12:35:00|98798.8|98748.8|98841.8|98791.8|98885.3|98835.3|98787.7|98748.6|1996
1589460000000|2020-05-14 12:40:00|98841.7|98791.7|98876.1|98826.1|98916.2|98866.2|98840.8|98790.8|2030
1589460300000|2020-05-14 12:45:00|98876.3|98826.3|98830|98805|98913.4|98878.2|98827.3|98797.5|1824
1589460600000|2020-05-14 12:50:00|98831.2|98806.2|98738.6|98688.6|98843.4|98817.6|98702|98652|1929
1589460900000|2020-05-14 12:55:00|98738.7|98688.7|98732.7|98707.7|98780.7|98737.4|98705.4|98670.2|1979
1589461200000|2020-05-14 13:00:00|98732.8|98707.8|98805.1|98755.1|98833.5|98786.4|98722.8|98697.8|1916
1589461500000|2020-05-14 13:05:00|98805.9|98755.9|98747.2|98697.2|98805.9|98762.2|98691.5|98661|1855
1589461800000|2020-05-14 13:10:00|98747.1|98697.1|98674.4|98624.4|98764.4|98723.2|98647|98599.4|1883
1589462100000|2020-05-14 13:15:00|98674.2|98624.2|98664.7|98614.7|98680.8|98644.5|98609.3|98569.5|1864
1589462400000|2020-05-14 13:20:00|98665.6|98615.6|98606.5|98581.5|98683.8|98637.2|98580.9|98555|2060
1589462700000|2020-05-14 13:25:00|98607|98582|98677|98627|98677.9|98627.9|98568.7|98532.4|1636
1589463000000|2020-05-14 13:30:00|98675.7|98625.7|98654.1|98604.1|98677|98642.3|98559.9|98525.4|1913
1589463300000|2020-05-14 13:35:00|98654.5|98604.5|98661.3|98636.3|98694.3|98644.3|98606.2|98581.2|2011
1589463600000|2020-05-14 13:40:00|98662.1|98637.1|98659.6|98609.6|98720|98672.4|98634.6|98597|1874
1589463900000|2020-05-14 13:45:00|98658.9|98608.9|98744.5|98719.5|98767.9|98740.1|98623.2|98589.2|1921
1589464200000|2020-05-14 13:50:00|98744.4|98719.4|98772.6|98747.6|98816.9|98779.5|98726.8|98681.8|1971
1589464500000|2020-05-14 13:55:00|98772.5|98747.5|98815.1|98790.1|98826.2|98801.2|98758.5|98726.8|2055
1589464800000|2020-05-14 14:00:00|98815.3|98790.3|98776.1|98726.1|98846.6|98821.6|98711.8|98673.5|2103
1589465100000|2020-05-14 14:05:00|98775.7|98725.7|98668.6|98643.6|98794.2|98744.2|98664.8|98639.8|1996
1589465400000|2020-05-14 14:10:00|98667.5|98642.5|98508|98458|98689.2|98650.8|98460.4|98415.8|2152
1589465700000|2020-05-14 14:15:00|98508.6|98458.6|98439.1|98389.1|98528.3|98486|98425.1|98375.1|1996
1589466000000|2020-05-14 14:20:00|98439.9|98389.9|98457.4|98432.4|98489.9|98447.6|98374.7|98343.7|1954
1589466300000|2020-05-14 14:25:00|98457.7|98432.7|98520.9|98470.9|98522.2|98472.2|98407.6|98357.6|1822
1589466600000|2020-05-14 14:30:00|98520.1|98470.1|98496.5|98446.5|98555|98514.5|98444.9|98394.9|1915
1589466900000|2020-05-14 14:35:00|98495|98445|98425.4|98400.4|98500.8|98462.6|98369.3|98332.5|1768
1589467200000|2020-05-14 14:40:00|98425.6|98400.6|98516|98466|98533|98483|98401.5|98371.9|1858
1589467500000|2020-05-14 14:45:00|98517.3|98467.3|98467.5|98417.5|98569|98519|98455.3|98405.3|1954
1589467800000|2020-05-14 14:50:00|98467.3|98417.3|98452.2|98402.2|98490.7|98440.7|98408|98358|1953
1589468100000|2020-05-14 14:55:00|98452.5|98402.5|98493.7|98468.7|98553.6|98503.6|98426.5|98376.5|2138
1589468400000|2020-05-14 15:00:00|98494.1|98469.1|98415.5|98365.5|98500.3|98470.6|98406.5|98356.5|2123
1589468700000|2020-05-14 15:05:00|98415.2|98365.2|98349.6|98299.6|98426.2|98383.5|98323.9|98286.9|1925
1589469000000|2020-05-14 15:10:00|98351.4|98301.4|98440.6|98415.6|98467.2|98417.2|98320.8|98287.9|1994
1589469300000|2020-05-14 15:15:00|98452|98402|98336.9|98311.9|98454.6|98413.1|98301.8|98254.4|1898
1589469600000|2020-05-14 15:20:00|98337.8|98312.8|98346.7|98321.7|98376|98343|98316.2|98286.9|1798
1589469900000|2020-05-14 15:25:00|98346|98321|98384.2|98334.2|98405.8|98370.3|98336.9|98298.7|1599
1589470200000|2020-05-14 15:30:00|98385.2|98335.2|98506.6|98456.6|98516|98466|98359.2|98326.6|1564
1589470500000|2020-05-14 15:35:00|98506.7|98456.7|98534.1|98484.1|98536.5|98486.5|98436.1|98393.2|1856
1589470800000|2020-05-14 15:40:00|98533.9|98483.9|98606.9|98556.9|98619.3|98569.3|98533.6|98483.6|1948
1589471100000|2020-05-14 15:45:00|98607|98557|98508.6|98458.6|98609.1|98559.1|98506.7|98456.7|1724
1589471400000|2020-05-14 15:50:00|98505.5|98455.5|98416.6|98366.6|98537.2|98487.4|98410|98360|1566
1589471700000|2020-05-14 15:55:00|98417|98367|98481.1|98431.1|98490.5|98440.5|98401.9|98360.3|1386
1589472000000|2020-05-14 16:00:00|98484.1|98434.1|98511.4|98461.4|98517.4|98467.4|98429.8|98379.8|1684
1589472300000|2020-05-14 16:05:00|98511.5|98461.5|98602.7|98552.7|98612.1|98578.5|98511.5|98461.5|1863
1589472600000|2020-05-14 16:10:00|98603|98553|98559.4|98509.4|98622.3|98572.3|98546.5|98496.5|1974
1589472900000|2020-05-14 16:15:00|98559.8|98509.8|98558.1|98508.1|98594.6|98544.6|98549.3|98499.3|1593
1589473200000|2020-05-14 16:20:00|98559|98509|98551.1|98501.1|98575.4|98525.4|98539|98489|1568
1589473500000|2020-05-14 16:25:00|98552.4|98502.4|98590|98540|98604.8|98554.8|98536.9|98486.9|1392
1589473800000|2020-05-14 16:30:00|98590.2|98540.2|98575.5|98525.5|98601.3|98551.3|98562.6|98512.6|1235
1589474100000|2020-05-14 16:35:00|98576.6|98526.6|98568.2|98518.2|98578.6|98528.6|98558.6|98508.6|1431
1589474400000|2020-05-14 16:40:00|98568.4|98518.4|98556.9|98506.9|98584.6|98534.6|98555.9|98505.9|1462
1589474700000|2020-05-14 16:45:00|98557.2|98507.2|98595.5|98545.5|98596.8|98546.8|98557.2|98507.2|1312
1589475000000|2020-05-14 16:50:00|98595.2|98545.2|98574.5|98524.5|98601.4|98557.8|98558.9|98508.9|1297
1589475300000|2020-05-14 16:55:00|98574.6|98524.6|98514|98464|98583.1|98533.1|98505.9|98455.9|1412
1589475600000|2020-05-14 17:00:00|98513.1|98463.1|98522.3|98472.3|98550|98500|98504.8|98454.8|1423
1589475900000|2020-05-14 17:05:00|98522.1|98472.1|98516.9|98466.9|98536.7|98496.9|98503.5|98453.5|1308
1589476200000|2020-05-14 17:10:00|98516.1|98466.1|98506|98456|98516.7|98466.7|98485.9|98442|1078
1589476500000|2020-05-14 17:15:00|98505.6|98455.6|98485.7|98435.7|98512|98471.1|98483.4|98435.5|1390
1589476800000|2020-05-14 17:20:00|98485.9|98435.9|98436.5|98386.5|98492.1|98442.1|98432|98386.1|1364
1589477100000|2020-05-14 17:25:00|98436.7|98386.7|98396.6|98346.6|98474.6|98427.1|98395.9|98345.9|1464
1589477400000|2020-05-14 17:30:00|98396.3|98346.3|98367|98317|98398.2|98348.2|98352.9|98313.1|1552
1589477700000|2020-05-14 17:35:00|98367.5|98317.5|98344.4|98294.4|98380.5|98341.8|98327.2|98284.4|1238
1589478000000|2020-05-14 17:40:00|98344.8|98294.8|98437.6|98387.6|98452|98402|98344.4|98294.4|1454
1589478300000|2020-05-14 17:45:00|98437.3|98387.3|98454.5|98404.5|98461.7|98411.7|98429.9|98379.9|1290
1589478600000|2020-05-14 17:50:00|98455.5|98405.5|98489.8|98439.8|98512.8|98462.8|98447.3|98397.3|1274
1589478900000|2020-05-14 17:55:00|98489.4|98439.4|98461.9|98411.9|98506.2|98456.2|98447.6|98397.6|1518
1589479200000|2020-05-14 18:00:00|98462.2|98412.2|98494.3|98444.3|98521.5|98471.5|98459.7|98409.7|1714
1589479500000|2020-05-14 18:05:00|98493.7|98443.7|98506.6|98456.6|98521.3|98471.3|98484.2|98434.2|1492
1589479800000|2020-05-14 18:10:00|98506.9|98456.9|98490.1|98440.1|98509.3|98459.3|98481.2|98431.2|1334
1589480100000|2020-05-14 18:15:00|98489.5|98439.5|98508.5|98458.5|98515.1|98473.5|98479.8|98429.8|1424
1589480400000|2020-05-14 18:20:00|98508.9|98458.9|98438.1|98388.1|98512.7|98467.3|98437.4|98387.4|1570
1589480700000|2020-05-14 18:25:00|98437.8|98387.8|98438.4|98388.4|98478.2|98428.2|98434.4|98384.4|1350
1589481000000|2020-05-14 18:30:00|98436.8|98386.8|98424.9|98374.9|98452.6|98402.6|98424.3|98374.3|1670
1589481300000|2020-05-14 18:35:00|98425|98375|98442.3|98392.3|98444.7|98394.7|98420.7|98370.7|1092
1589481600000|2020-05-14 18:40:00|98441.8|98391.8|98420.2|98370.2|98452.5|98402.5|98419.4|98369.4|1102
1589481900000|2020-05-14 18:45:00|98422.6|98372.6|98433.6|98383.6|98437.9|98387.9|98417.6|98367.6|985
1589482200000|2020-05-14 18:50:00|98434.3|98384.3|98419.2|98369.2|98445.5|98395.5|98418.6|98368.6|1151
1589482500000|2020-05-14 18:55:00|98422.8|98372.8|98421.7|98371.7|98436.7|98386.7|98404.2|98354.2|1226
1589482800000|2020-05-14 19:00:00|98422.9|98372.9|98435|98385|98442.3|98401.1|98419.2|98370.7|1239
1589483100000|2020-05-14 19:05:00|98436.1|98386.1|98396|98346|98440.3|98397.8|98380.9|98330.9|1527
1589483400000|2020-05-14 19:10:00|98396.3|98346.3|98321.7|98271.7|98408.2|98358.2|98320.3|98270.3|1847
1589483700000|2020-05-14 19:15:00|98320.4|98270.4|98280.9|98230.9|98329.7|98279.7|98266.2|98216.2|2107
1589484000000|2020-05-14 19:20:00|98278|98228|98293.7|98243.7|98307.4|98257.4|98273.8|98223.8|2026
1589484300000|2020-05-14 19:25:00|98294.1|98244.1|98267|98217|98300.7|98250.7|98253.7|98203.7|1916
1589484600000|2020-05-14 19:30:00|98266.6|98216.6|98299.2|98249.2|98302.9|98252.9|98255.7|98205.7|1587
1589484900000|2020-05-14 19:35:00|98298|98248|98264.1|98214.1|98309.4|98259.4|98224.9|98174.9|1374
1589485200000|2020-05-14 19:40:00|98264|98214|98237.8|98187.8|98276.1|98226.1|98235.7|98185.7|1769
1589485500000|2020-05-14 19:45:00|98237.5|98187.5|98205.4|98155.4|98257.2|98207.2|98202.5|98152.5|1718
1589485800000|2020-05-14 19:50:00|98205.7|98155.7|98121.7|98071.7|98205.7|98155.7|98117.8|98067.8|1496
1589486100000|2020-05-14 19:55:00|98121.8|98071.8|98154|98104|98155|98105|98115.9|98065.9|1426
1589486400000|2020-05-14 20:00:00|98154.4|98104.4|98158.1|98108.1|98195.8|98139.9|98139.5|98074.2|1129
1589486700000|2020-05-14 20:05:00|98159.1|98109.1|98162.2|98112.2|98180|98124|98147.5|98083.4|788
1589487000000|2020-05-14 20:10:00|98161.8|98111.8|98140.9|98090.9|98169.4|98111.8|98136.1|98071|656
1589487300000|2020-05-14 20:15:00|98141.4|98091.4|98165.3|98115.3|98181.9|98121.9|98137.6|98067.5|626
1589487600000|2020-05-14 20:20:00|98166.5|98116.5|98162.5|98076.4|98189.1|98126|98128.9|98048.8|711
1589487900000|2020-05-14 20:25:00|98163.3|98075|98138.1|98067.7|98170.3|98098.7|98128|98028.8|599
1589488200000|2020-05-14 20:30:00|98130.2|98080.2|98121.6|98071.6|98156.7|98092.3|98115|98048.6|579
1589488500000|2020-05-14 20:35:00|98135.6|98048|98125.6|98052.6|98136.6|98073.6|98093.9|98031.3|847
1589488800000|2020-05-14 20:40:00|98115.5|98065.5|98083.6|97995.6|98125.1|98070.9|98073.8|97992.5|977
1589489100000|2020-05-14 20:45:00|98069.2|98019.2|98081.5|97984.1|98124.2|98036.9|98057.7|97978.7|832
1589489400000|2020-05-14 20:50:00|98076.3|97989.1|98077.1|97987.6|98097.3|98007.9|98052.1|97972.4|604
1589489700000|2020-05-14 20:55:00|98078.1|97986.9|98055.2|98005.2|98112.7|98014.6|98050.6|97937.1|801
1589490000000|2020-05-14 21:00:00|98064.8|97986.2|98089.8|97978.9|98093.2|97993.4|98064.1|97959|108
1589490300000|2020-05-14 21:05:00|98085.1|97997.2|98072|97958|98117.8|97997.3|98067.2|97945|209
1589490600000|2020-05-14 21:10:00|98080.6|97967.5|98077.8|97955.5|98107.3|98003.6|97992.8|97865.8|360
1589490900000|2020-05-14 21:15:00|98075.1|97960.8|98029.3|97902.3|98096.5|97969.5|97990.6|97863.6|438
1589491200000|2020-05-14 21:20:00|98030.1|97903.7|98081.4|97954.4|98093.4|97970.9|98003.7|97890.6|380
1589491500000|2020-05-14 21:25:00|98080|97953|98073.4|97958.1|98085.9|97967.6|98034.8|97927.8|418
1589491800000|2020-05-14 21:30:00|98059.9|97959.5|98072|97945|98085.6|97980|98044.3|97937.5|456
1589492100000|2020-05-14 21:35:00|98070.5|97943.5|98073.4|97963.6|98079.9|97971.5|98047.9|97935|301
1589492400000|2020-05-14 21:40:00|98075|97961.9|98055.7|97945.7|98081.5|97970.8|98053.5|97926.5|365
1589492700000|2020-05-14 21:45:00|98060.8|97947.6|98058|97954|98083.8|97984.8|98029.6|97924.5|435
1589493000000|2020-05-14 21:50:00|98053.8|97955.3|98053.1|97945.9|98079|97974.8|98040.7|97913.7|436
1589493300000|2020-05-14 21:55:00|98048|97958.9|98041.9|97914.9|98068.6|97964.6|98022.5|97895.5|491
1589493600000|2020-05-14 22:00:00|98041.3|97914.3|98053|97945.4|98070.8|97992.7|98027.3|97900.3|977
1589493900000|2020-05-14 22:05:00|98054.2|97941.4|98057.6|97958.8|98071.7|97973.5|98047.4|97921.2|651
1589494200000|2020-05-14 22:10:00|98057.5|97959.3|98058.5|97944.4|98070.9|97980.8|98048.7|97922.1|688
1589494500000|2020-05-14 22:15:00|98061.7|97955.8|98063.2|97960.1|98079.4|97973.2|98053.2|97941.2|601
1589494800000|2020-05-14 22:20:00|98054.5|97973.9|98058.7|97968.2|98074.2|97980.1|98046|97953.3|592
1589495100000|2020-05-14 22:25:00|98060.2|97969.5|98061|97967.5|98073.9|97983.1|98042.1|97949|563
1589495400000|2020-05-14 22:30:00|98062.6|97968.9|98050.5|97933|98080.6|97982|98018.3|97920.2|1477
1589495700000|2020-05-14 22:35:00|98050.9|97934.2|98043.1|97929.6|98063.7|97952.2|98021.6|97921.8|1692
1589496000000|2020-05-14 22:40:00|98047.1|97928.6|98041.3|97936.5|98063.8|97958.2|98019|97925.5|1463
1589496300000|2020-05-14 22:45:00|98040.5|97936.4|98072.5|97949|98076.5|97954.9|98028.8|97926.2|1566
1589496600000|2020-05-14 22:50:00|98065.2|97951.6|98082.3|97992.3|98097.4|98006.8|98052.5|97929.5|1448
1589496900000|2020-05-14 22:55:00|98078.1|97981.2|98067.4|97964.1|98098.3|97999.5|98043.1|97952.9|1511
1589497200000|2020-05-14 23:00:00|98075.2|97957.4|98065.3|97949|98083.5|97967.6|98061.3|97943.4|564
1589497500000|2020-05-14 23:05:00|98065.1|97948.9|98081.9|97993.4|98083.4|98000.1|98060.7|97945.5|671
1589497800000|2020-05-14 23:10:00|98082|97992.4|98047.3|97958.4|98084|98002.5|98043.2|97951|1016
1589498100000|2020-05-14 23:15:00|98048.9|97957.6|98029.8|97922.2|98052.7|97957.6|98023.1|97919.6|1229
1589498400000|2020-05-14 23:20:00|98028.8|97921.2|98024.3|97916.4|98043.7|97929.3|98000.6|97912.4|1181
1589498700000|2020-05-14 23:25:00|98026.3|97916.3|98047.7|97960.6|98054.4|97964.1|98019.2|97916.2|1477
1589499000000|2020-05-14 23:30:00|98049.5|97959.6|98045.5|97956.9|98058|97970.4|98034.4|97942.4|1551
1589499300000|2020-05-14 23:35:00|98047.3|97957.8|98032.3|97911.8|98059.7|97969.1|98023.7|97911.8|923
1589499600000|2020-05-14 23:40:00|98031.7|97912.1|98019|97905.9|98037.1|97918|98007.1|97900.5|1211
1589499900000|2020-05-14 23:45:00|98020.5|97905|98007.8|97908.4|98027.4|97916.1|98002.9|97897.4|1390
1589500200000|2020-05-14 23:50:00|98003|97910.4|98044.7|97950|98048.8|97956|97990.6|97896.6|966
1589500500000|2020-05-14 23:55:00|98044|97952|98025.5|97924.5|98045.3|97956.6|98002.1|97917.3|1132
1589500800000|2020-05-15 00:00:00|98025.2|97924.4|97991.4|97894.5|98037|97934.9|97958.1|97863.4|1345
1589501100000|2020-05-15 00:05:00|97991.7|97894.3|98010.7|97960.7|98031.4|97974.6|97990|97889.6|992
1589501400000|2020-05-15 00:10:00|98010.6|97960.6|97981.6|97931.6|98014.1|97960.8|97978.1|97928.1|820
1589501700000|2020-05-15 00:15:00|97981.8|97931.8|98001.8|97951.8|98005.5|97955.5|97973.8|97923.8|576
1589502000000|2020-05-15 00:20:00|98001.2|97951.2|98006|97956|98015.9|97965.9|97998.3|97948.3|598
1589502300000|2020-05-15 00:25:00|98007.2|97957.2|98004.2|97954.2|98013.2|97963.2|98000.9|97950.9|511
1589502600000|2020-05-15 00:30:00|98003.8|97953.8|97983.9|97933.9|98008.2|97958.2|97980.2|97930.2|645
1589502900000|2020-05-15 00:35:00|97983.5|97933.5|97991.5|97941.5|98010|97960|97978.3|97928.3|607
1589503200000|2020-05-15 00:40:00|97988.2|97938.2|98015.5|97965.5|98026.8|97976.8|97988.2|97938.2|694
1589503500000|2020-05-15 00:45:00|98017.1|97967.1|98100.5|98012.6|98126.3|98051.8|98006.7|97956.7|898
1589503800000|2020-05-15 00:50:00|98100.8|98011.5|98064.4|97979.3|98116.3|98021|98064.4|97974.7|1384
1589504100000|2020-05-15 00:55:00|98065|97982.3|98039.9|97949.8|98083.4|98026.1|98003.4|97937.3|1294
1589504400000|2020-05-15 01:00:00|98041.6|97964.1|98013.6|97963.6|98082.4|98010.4|97992.1|97923.8|1195
1589504700000|2020-05-15 01:05:00|98012.7|97962.7|98044.9|97968.4|98109.7|98054.6|98007.7|97957.7|971
1589505000000|2020-05-15 01:10:00|98045.4|97972.8|98066.6|97973|98106.4|98027.5|98022.2|97963.1|1241
1589505300000|2020-05-15 01:15:00|98066.7|97970.6|98058.8|97984.6|98094.1|98019.3|98050.8|97965.6|1309
1589505600000|2020-05-15 01:20:00|98059.5|97984.7|98067.4|97995.7|98090.8|98020.8|98055|97981.5|1092
1589505900000|2020-05-15 01:25:00|98067|97995.3|98083.5|98012.4|98091.1|98020.2|98060.1|97993.1|784
1589506200000|2020-05-15 01:30:00|98086.2|98008.9|98080.8|98005.6|98086.2|98014.7|98056.4|97994.7|741
1589506500000|2020-05-15 01:35:00|98081.1|98005.9|98103.4|98024.8|98103.7|98037.4|98055.8|97995.5|760
1589506800000|2020-05-15 01:40:00|98103|98026.8|98113.9|98037.1|98117.1|98051.6|98084.9|98024.3|858
1589507100000|2020-05-15 01:45:00|98113.6|98036.8|98101.9|98051.9|98120.8|98056.8|98091|98027.6|1016
1589507400000|2020-05-15 01:50:00|98114.2|98041.1|98104.6|98054.6|98118|98059.8|98089|98028.3|992
1589507700000|2020-05-15 01:55:00|98104.2|98054.2|98102.1|98030.9|98121|98059.8|98081.3|98021|769
1589508000000|2020-05-15 02:00:00|98094.5|98044.5|98109.9|98059.9|98142.1|98077.6|98090.8|98028.4|1039
1589508300000|2020-05-15 02:05:00|98108.2|98058.2|98097.7|98047.7|98123.6|98063.9|98092.3|98029|743
1589508600000|2020-05-15 02:10:00|98098|98048|98112.9|98062.9|98123.9|98064.6|98094.6|98035.1|798
1589508900000|2020-05-15 02:15:00|98112.1|98062.1|98120.9|98070.9|98143.1|98082.2|98111.3|98050.4|1035
1589509200000|2020-05-15 02:20:00|98120.7|98070.7|98138.9|98088.9|98159.6|98093.7|98116.6|98059.7|1042
1589509500000|2020-05-15 02:25:00|98148.5|98076.6|98125.4|98075.4|98152|98093.5|98123.3|98057.7|800
1589509800000|2020-05-15 02:30:00|98125.5|98075.5|98125.7|98075.7|98144.4|98085.7|98118|98053.1|730
1589510100000|2020-05-15 02:35:00|98126.2|98076.2|98130.6|98056.2|98130.6|98077.7|98112.5|98051.5|707
1589510400000|2020-05-15 02:40:00|98118|98068|98119.5|98069.5|98137.1|98080.1|98109.5|98046.1|679
1589510700000|2020-05-15 02:45:00|98120.2|98070.2|98121.3|98071.3|98135.8|98071.5|98110.1|98045.7|515
1589511000000|2020-05-15 02:50:00|98133.8|98059.9|98115|98039.7|98135.5|98073|98097.8|98032.2|565
1589511300000|2020-05-15 02:55:00|98116.9|98042.2|98101.6|98051.6|98117.6|98057.9|98092.3|98028.2|611
1589511600000|2020-05-15 03:00:00|98101.1|98051.1|98102.9|98052.9|98114.6|98061.7|98096.9|98038.9|813
1589511900000|2020-05-15 03:05:00|98102|98052|98094.8|98044.8|98113.7|98054.7|98092.8|98030|736
1589512200000|2020-05-15 03:10:00|98094.9|98044.9|98084.6|98034.6|98107.9|98045|98079.5|98017.7|916
1589512500000|2020-05-15 03:15:00|98085.1|98035.1|98090.5|98040.5|98106.9|98045.1|98077.7|98017.1|804
1589512800000|2020-05-15 03:20:00|98088.2|98038.2|98085.5|98035.5|98104.4|98046.2|98079.6|98022.1|549
1589513100000|2020-05-15 03:25:00|98085.1|98035.1|98073.3|98023.3|98085.3|98035.3|98070.1|98020.1|659
1589513400000|2020-05-15 03:30:00|98073.1|98023.1|98074.7|98024.7|98081.9|98031.9|98061.9|98011.9|910
1589513700000|2020-05-15 03:35:00|98074.6|98024.6|98079.3|98029.3|98098.6|98034.8|98069.5|98009.2|904
1589514000000|2020-05-15 03:40:00|98078.1|98028.1|98075.1|98025.1|98099.7|98036.7|98071.1|98014.8|1006
1589514300000|2020-05-15 03:45:00|98075.6|98025.6|98166.4|98090.8|98186.3|98113|98075.1|98018.8|1438
1589514600000|2020-05-15 03:50:00|98162.2|98090.7|98149.1|98076.4|98179.1|98103.4|98125.8|98064.2|819
1589514900000|2020-05-15 03:55:00|98151|98075.8|98086.9|98008.8|98156.7|98085.1|98062.3|97976.8|732
1589515200000|2020-05-15 04:00:00|98086.7|98008.7|98180.9|98068.1|98181.5|98075.1|98069.6|97994.1|1614
1589515500000|2020-05-15 04:05:00|98178.3|98068.4|98083.1|97999.4|98180.2|98081.2|98055.6|97970.6|1226
1589515800000|2020-05-15 04:10:00|98083.4|97999.5|98093.5|98006.5|98095.9|98022.5|98071.5|97980.4|1094
1589516100000|2020-05-15 04:15:00|98094.1|98005.2|98084.3|98001.4|98102|98029.2|98075.3|97998.9|1084
1589516400000|2020-05-15 04:20:00|98083.8|98001.5|98081.6|97992.6|98091.8|98008.7|98071.8|97987.7|1106
1589516700000|2020-05-15 04:25:00|98083.4|97991.5|98089.7|98003.7|98099.9|98009.8|98058.4|97989.4|914
1589517000000|2020-05-15 04:30:00|98089.8|98003.8|98083.6|97999.6|98094.5|98023.3|98064.3|97990|837
1589517300000|2020-05-15 04:35:00|98083.4|97999.3|98088.8|98009|98097|98014.3|98075.6|97996.6|759
1589517600000|2020-05-15 04:40:00|98086|98009.9|98094.1|98011.3|98104.7|98021.4|98085|98003.9|1352
1589517900000|2020-05-15 04:45:00|98094.3|98011.9|98091.7|98011.4|98105.4|98029.6|98077.7|98000.9|1158
1589518200000|2020-05-15 04:50:00|98092|98010.8|98096.8|98023.8|98106.6|98035.6|98084.4|98006.1|1016
1589518500000|2020-05-15 04:55:00|98096.9|98024.5|98077.7|98027.7|98113.2|98046|98077.1|98009.2|1191
1589518800000|2020-05-15 05:00:00|98090.2|98014.4|98094.1|98044.1|98115.7|98052.4|98076.3|98009.2|1837
1589519100000|2020-05-15 05:05:00|98093.9|98043.9|98079|98029|98105.3|98046.1|98071.3|98006.6|1896
1589519400000|2020-05-15 05:10:00|98079.2|98029.2|98081|98010|98094.4|98034.7|98064.5|98003.1|1811
1589519700000|2020-05-15 05:15:00|98070|98020|98015.4|97942.9|98082.7|98022.8|97996.9|97935.1|1644
1589520000000|2020-05-15 05:20:00|98015.1|97942.7|98030.2|97954.2|98055|97968.4|98009.5|97939.3|2238
1589520300000|2020-05-15 05:25:00|98034.6|97958.5|98081.5|98031.5|98109.9|98056.1|98010|97949.5|2225
1589520600000|2020-05-15 05:30:00|98082|98032|98036.4|97986.4|98084.1|98034.1|98019.8|97952.7|1598
1589520900000|2020-05-15 05:35:00|98036.1|97986.1|98029.5|97979.5|98065.4|98000.9|98025.7|97965|770
1589521200000|2020-05-15 05:40:00|98029|97979|98014.7|97941.4|98044.5|97990.1|97999|97933.9|1573
1589521500000|2020-05-15 05:45:00|98014.8|97939|97994.8|97944.8|98022.5|97957.8|97991.9|97928.6|1131
1589521800000|2020-05-15 05:50:00|97995.4|97945.4|98027.9|97977.9|98050.1|97981.1|97991.8|97929.1|926
1589522100000|2020-05-15 05:55:00|98040.9|97962.2|98114.3|98028.9|98127.5|98065.9|98026.7|97962.2|1699
1589522400000|2020-05-15 06:00:00|98114.2|98028.8|98058.1|98008.1|98128.9|98069|98048.5|97998.5|1358
1589522700000|2020-05-15 06:05:00|98057.6|98007.6|98092|98042|98123.3|98073.3|98057.6|98007.6|1410
1589523000000|2020-05-15 06:10:00|98091.6|98041.6|98083.4|98033.4|98097.5|98047.5|98074.9|98024.9|1300
1589523300000|2020-05-15 06:15:00|98082.7|98032.7|98060.8|98010.8|98082.7|98032.7|98031.5|97981.5|1317
1589523600000|2020-05-15 06:20:00|98061.6|98011.6|98060.9|98010.9|98062.8|98022.1|98032.3|97990.3|1010
1589523900000|2020-05-15 06:25:00|98060.8|98010.8|98090.3|98040.3|98098.8|98052.8|98030.3|97992.9|1043
1589524200000|2020-05-15 06:30:00|98090|98040|98124.8|98074.8|98153.5|98113.7|98078|98031.8|1295
1589524500000|2020-05-15 06:35:00|98124|98074|98202.6|98152.6|98222.8|98172.8|98101.4|98063.1|1347
1589524800000|2020-05-15 06:40:00|98203.8|98153.8|98183.4|98133.4|98219.6|98174|98165.5|98115.5|1170
1589525100000|2020-05-15 06:45:00|98184.6|98134.6|98171.2|98121.2|98205.1|98155.1|98148.5|98098.5|1431
1589525400000|2020-05-15 06:50:00|98172.3|98122.3|98236.4|98186.4|98260|98220.9|98169.7|98119.7|1562
1589525700000|2020-05-15 06:55:00|98235.7|98185.7|98264.1|98214.1|98275.5|98235.8|98210.8|98167.1|1733
1589526000000|2020-05-15 07:00:00|98259.8|98209.8|98271.2|98221.2|98298.1|98259.8|98180.4|98130.4|1734
1589526300000|2020-05-15 07:05:00|98270.8|98220.8|98306.4|98256.4|98344.5|98309.4|98251.9|98209.1|1538
1589526600000|2020-05-15 07:10:00|98307.1|98257.1|98196.9|98146.9|98330|98286.3|98181.6|98141.8|1665
1589526900000|2020-05-15 07:15:00|98196.4|98146.4|98134.1|98084.1|98205.5|98167.4|98124.9|98083.1|1768
1589527200000|2020-05-15 07:20:00|98134|98084|98166.4|98116.4|98199.4|98165.1|98105.2|98055.2|1774
1589527500000|2020-05-15 07:25:00|98166.6|98116.6|98136.6|98086.6|98166.9|98129.4|98052.3|98002.3|1659
1589527800000|2020-05-15 07:30:00|98133.9|98083.9|98100|98050|98143.9|98093.9|98061.2|98022.1|1569
1589528100000|2020-05-15 07:35:00|98100.4|98050.4|98105.1|98055.1|98156.8|98106.8|98091.4|98041.4|1692
1589528400000|2020-05-15 07:40:00|98104.7|98054.7|98060.6|98035.6|98121.7|98071.7|98044.9|98011|1625
1589528700000|2020-05-15 07:45:00|98060.5|98035.5|98127.1|98102.1|98136.9|98111.9|98059.1|98025.4|1728
1589529000000|2020-05-15 07:50:00|98127.2|98102.2|98111.9|98061.9|98142.6|98117.6|98089.7|98039.7|1626
1589529300000|2020-05-15 07:55:00|98111.3|98061.3|98066|98016|98122.5|98079.3|98045.7|97995.7|1817
1589529600000|2020-05-15 08:00:00|98065.7|98015.7|98056.9|98031.9|98086|98051.3|98038.2|97996.4|1525
1589529900000|2020-05-15 08:05:00|98056.2|98031.2|98105.2|98055.2|98106.6|98056.6|97984.4|97954.7|1799
1589530200000|2020-05-15 08:10:00|98105.4|98055.4|98092.6|98067.6|98129.6|98088.8|98039|98001.5|1534
1589530500000|2020-05-15 08:15:00|98092.7|98067.7|98084.2|98059.2|98116.8|98091.8|98082.4|98057.4|1457
1589530800000|2020-05-15 08:20:00|98084.1|98059.1|98075.9|98050.9|98113.1|98088.1|98075.2|98050.2|1288
1589531100000|2020-05-15 08:25:00|98076|98051|98163.2|98138.2|98174|98149|98076|98051|1568
1589531400000|2020-05-15 08:30:00|98162.4|98137.4|98119.6|98094.6|98183.1|98158.1|98113.4|98076.5|1609
1589531700000|2020-05-15 08:35:00|98120|98095|98174.5|98124.5|98185.8|98147.1|98079.1|98054.1|1376
1589532000000|2020-05-15 08:40:00|98173|98123|98177.9|98152.9|98186.4|98155.7|98133.1|98090.3|1446
1589532300000|2020-05-15 08:45:00|98178.1|98153.1|98224.4|98199.4|98249.6|98216.3|98157.1|98126.6|1647
1589532600000|2020-05-15 08:50:00|98224.1|98199.1|98174|98124|98246|98220.9|98157.6|98121.1|1389
1589532900000|2020-05-15 08:55:00|98174.7|98124.7|98186.2|98136.2|98192.9|98148.6|98107.7|98076.7|1233
1589533200000|2020-05-15 09:00:00|98182|98132|98237.3|98187.3|98260.2|98210.2|98167.9|98117.9|1646
1589533500000|2020-05-15 09:05:00|98237.2|98187.2|98250.2|98225.2|98265.9|98238.2|98209.1|98171.8|1351
1589533800000|2020-05-15 09:10:00|98249.6|98224.6|98228.3|98203.3|98257.7|98232.7|98171.2|98121.2|1635
1589534100000|2020-05-15 09:15:00|98228.2|98203.2|98235.3|98185.3|98255.4|98230.4|98184.1|98153.4|1292
1589534400000|2020-05-15 09:20:00|98234.2|98184.2|98277.9|98252.9|98288.7|98262.6|98203.8|98162.7|1405
1589534700000|2020-05-15 09:25:00|98277.4|98252.4|98232.6|98207.6|98286.7|98261.7|98220.8|98185.4|1385
1589535000000|2020-05-15 09:30:00|98232.5|98207.5|98234|98209|98254.1|98229.1|98211.1|98186.1|1234
1589535300000|2020-05-15 09:35:00|98234.2|98209.2|98317.8|98292.8|98317.9|98292.9|98231.9|98205.3|1312
1589535600000|2020-05-15 09:40:00|98316.4|98291.4|98291.1|98266.1|98316.9|98291.9|98276.3|98251.3|1385
1589535900000|2020-05-15 09:45:00|98291.2|98266.2|98293.2|98268.2|98309.7|98279.7|98263.1|98236.3|1314
1589536200000|2020-05-15 09:50:00|98292.6|98267.6|98349.6|98324.6|98353.2|98328.2|98275|98250|1256
1589536500000|2020-05-15 09:55:00|98349.3|98324.3|98292.9|98267.9|98349.3|98324.3|98286|98261|1105
1589536800000|2020-05-15 10:00:00|98293.2|98268.2|98269.9|98244.9|98336|98302.9|98242.7|98212.1|1364
1589537100000|2020-05-15 10:05:00|98270.6|98245.6|98160.6|98135.6|98275.8|98250.8|98146.2|98107.5|1316
1589537400000|2020-05-15 10:10:00|98161.7|98136.7|98144.1|98119.1|98175|98150|98122.9|98076.5|1138
1589537700000|2020-05-15 10:15:00|98141.2|98116.2|98155.8|98130.8|98168.5|98130.8|98092.1|98054.8|1393
1589538000000|2020-05-15 10:20:00|98155|98130|98207.6|98182.6|98232.9|98194.3|98139.2|98100.7|1309
1589538300000|2020-05-15 10:25:00|98207.5|98182.5|98236.1|98211.1|98238.7|98213.7|98195|98160.7|1200
1589538600000|2020-05-15 10:30:00|98236.2|98211.2|98371.6|98346.6|98371.6|98346.6|98236|98211|1554
1589538900000|2020-05-15 10:35:00|98372.9|98347.9|98435.3|98385.3|98448.1|98398.1|98303.8|98266.4|1635
1589539200000|2020-05-15 10:40:00|98435.4|98385.4|98486.1|98436.1|98528.5|98483.2|98422.5|98385.4|1689
1589539500000|2020-05-15 10:45:00|98487.8|98437.8|98443.9|98418.9|98510.3|98460.3|98423.9|98398.9|1263
1589539800000|2020-05-15 10:50:00|98444.7|98419.7|98491.4|98466.4|98515.5|98490.5|98439.9|98414.9|1361
1589540100000|2020-05-15 10:55:00|98491.6|98466.6|98534.1|98484.1|98560|98517.2|98438.1|98410.4|1526
1589540400000|2020-05-15 11:00:00|98533.6|98483.6|98581.8|98556.8|98617.1|98582.4|98521.6|98483.3|1708
1589540700000|2020-05-15 11:05:00|98581.4|98556.4|98610.5|98585.5|98651.8|98601.8|98570|98545|1610
1589541000000|2020-05-15 11:10:00|98611.3|98586.3|98582.9|98557.9|98611.5|98586.5|98540.9|98515.9|1372
1589541300000|2020-05-15 11:15:00|98582.2|98557.2|98596.5|98571.5|98625.3|98588.5|98507.3|98465.6|1567
1589541600000|2020-05-15 11:20:00|98596.3|98571.3|98591.5|98566.5|98647.7|98612.7|98588.9|98563.9|1444
1589541900000|2020-05-15 11:25:00|98591.6|98566.6|98659.4|98634.4|98670.9|98645.9|98590.2|98565.2|1497
1589542200000|2020-05-15 11:30:00|98660.1|98635.1|98662.6|98637.6|98683|98653.9|98633.6|98608.6|1588
1589542500000|2020-05-15 11:35:00|98663.4|98638.4|98757.7|98732.7|98781.1|98747.6|98642.1|98617.1|1581
1589542800000|2020-05-15 11:40:00|98758.1|98733.1|98760.5|98735.5|98798.7|98773.7|98751.5|98717.3|1388
1589543100000|2020-05-15 11:45:00|98759.8|98734.8|98780.3|98755.3|98790.8|98765.8|98737.4|98710.1|1483
1589543400000|2020-05-15 11:50:00|98780.2|98755.2|98773.6|98748.6|98794.9|98769.9|98759.9|98733.5|1608
1589543700000|2020-05-15 11:55:00|98771|98746|98743|98718|98793.7|98768.7|98737|98712|1468
1589544000000|2020-05-15 12:00:00|98742.8|98717.8|98884.2|98834.2|98900.2|98860.6|98742.8|98717.8|1762
1589544300000|2020-05-15 12:05:00|98884.1|98834.1|98823.7|98798.7|98934.9|98891.6|98804.7|98758.5|1771
1589544600000|2020-05-15 12:10:00|98823.1|98798.1|98809.2|98784.2|98901.9|98864.4|98807.8|98782.8|1668
1589544900000|2020-05-15 12:15:00|98812.2|98787.2|98828.6|98803.6|98897.6|98862.3|98812.2|98777.1|1695
1589545200000|2020-05-15 12:20:00|98829.3|98804.3|98740.2|98715.2|98884.8|98848|98737.2|98712.2|1652
1589545500000|2020-05-15 12:25:00|98740.4|98715.4|98778|98673.1|98805.9|98760.7|98725.5|98665.8|1696
1589545800000|2020-05-15 12:30:00|98779.7|98680.2|98694.8|98669.8|98779.7|98723.1|98659.1|98611.1|1794
1589546100000|2020-05-15 12:35:00|98695|98670|98518.2|98468.2|98741|98703|98485.3|98435.3|1979
1589546400000|2020-05-15 12:40:00|98518.8|98468.8|98415.5|98365.5|98574.6|98524.6|98412.8|98362.8|2109
1589546700000|2020-05-15 12:45:00|98415.7|98365.7|98484.6|98434.6|98509.6|98459.6|98287.5|98237.5|2103
1589547000000|2020-05-15 12:50:00|98484.4|98434.4|98510.3|98485.3|98528|98491.3|98453.1|98410.4|2063
1589547300000|2020-05-15 12:55:00|98510.4|98485.4|98472.6|98422.6|98517.4|98486.4|98468.5|98418.5|1891
1589547600000|2020-05-15 13:00:00|98474.3|98424.3|98473.4|98423.4|98576|98529.3|98439.1|98389.1|1967
1589547900000|2020-05-15 13:05:00|98473.1|98423.1|98379.4|98329.4|98496.6|98446.6|98371.9|98328.2|1210
1589548200000|2020-05-15 13:10:00|98380.7|98330.7|98335.1|98208.4|98410.2|98360.2|98296.7|98169.7|1170
1589548500000|2020-05-15 13:15:00|98344.4|98217.4|98308.7|98258.7|98370.1|98320.1|98268.6|98142.1|1168
1589548800000|2020-05-15 13:20:00|98309.4|98259.4|98298.9|98273.9|98342.7|98306.3|98253.9|98203.9|1104
1589549100000|2020-05-15 13:25:00|98298.3|98273.3|98377.1|98327.1|98381.1|98338.5|98294.3|98255.9|1102
1589549400000|2020-05-15 13:30:00|98377|98327|98393.1|98343.1|98401.3|98351.3|98310.2|98270.2|1188
1589549700000|2020-05-15 13:35:00|98391.1|98341.1|98306.4|98256.4|98450.5|98400.5|98273.1|98223.1|1207
1589550000000|2020-05-15 13:40:00|98304|98254|98285.5|98235.5|98427.1|98377.1|98272.1|98228.4|1256
1589550300000|2020-05-15 13:45:00|98286.1|98236.1|98364.2|98314.2|98364.2|98314.2|98234.9|98186.4|1224
1589550600000|2020-05-15 13:50:00|98365.5|98315.5|98350.9|98300.9|98420.8|98381.4|98288|98250.9|1511
1589550900000|2020-05-15 13:55:00|98350.2|98300.2|98398.3|98348.3|98407.9|98357.9|98307.3|98269.3|1657
1589551200000|2020-05-15 14:00:00|98397.4|98347.4|98605.3|98555.3|98614.7|98564.7|98391.3|98341.3|2057
1589551500000|2020-05-15 14:05:00|98605|98555|98483.6|98458.6|98618.5|98568.5|98482.1|98447|1952
1589551800000|2020-05-15 14:10:00|98484.2|98459.2|98396.9|98346.9|98518.4|98483.1|98367.7|98317.7|1955
1589552100000|2020-05-15 14:15:00|98397.1|98347.1|98509.2|98459.2|98510.3|98460.3|98369.2|98319.2|1932
1589552400000|2020-05-15 14:20:00|98509.4|98459.4|98554.3|98504.3|98568.5|98518.5|98470.2|98429.5|1826
1589552700000|2020-05-15 14:25:00|98553.9|98503.9|98470.2|98420.2|98566.3|98516.3|98458.7|98408.7|1856
1589553000000|2020-05-15 14:30:00|98471.3|98421.3|98475.4|98450.4|98512|98462|98445.5|98405|1935
1589553300000|2020-05-15 14:35:00|98476.8|98451.8|98453.8|98403.8|98573.7|98536.2|98429.6|98379.6|1963
1589553600000|2020-05-15 14:40:00|98454|98404|98588.5|98538.5|98591.7|98543.3|98453.8|98403.8|1877
1589553900000|2020-05-15 14:45:00|98588.6|98538.6|98539.2|98489.2|98639.1|98590.3|98531.1|98484.2|2045
1589554200000|2020-05-15 14:50:00|98538.8|98488.8|98674.3|98624.3|98705.9|98663.5|98533.1|98483.1|1935
1589554500000|2020-05-15 14:55:00|98673.9|98623.9|98650.8|98625.8|98762.9|98712.9|98647.1|98615.9|2095
1589554800000|2020-05-15 15:00:00|98651.5|98626.5|98648.2|98598.2|98729.1|98698.3|98566.1|98541.1|2083
1589555100000|2020-05-15 15:05:00|98649.7|98599.7|98620.1|98570.1|98662.5|98621.4|98586.8|98549.2|1710
1589555400000|2020-05-15 15:10:00|98620.8|98570.8|98617.5|98592.5|98650.1|98615.8|98595.9|98562.2|1822
1589555700000|2020-05-15 15:15:00|98616.5|98591.5|98641.9|98616.9|98659.2|98629.1|98611|98572.4|1885
1589556000000|2020-05-15 15:20:00|98641.7|98616.7|98592.5|98567.5|98651.7|98626.7|98591.1|98566.1|1608
1589556300000|2020-05-15 15:25:00|98591.5|98566.5|98730.8|98680.8|98732|98685.4|98580.6|98549.8|1732
1589556600000|2020-05-15 15:30:00|98729.3|98679.3|98675.6|98625.6|98741.7|98699.3|98660.1|98625.5|1559
1589556900000|2020-05-15 15:35:00|98675.5|98625.5|98716.5|98666.5|98718.5|98684.3|98653.4|98620.2|1257
1589557200000|2020-05-15 15:40:00|98716.6|98666.6|98787.1|98737.1|98788.6|98742.3|98691.7|98665.6|1321
1589557500000|2020-05-15 15:45:00|98787.3|98737.3|98781.8|98731.8|98808|98771.4|98756.3|98706.3|1339
1589557800000|2020-05-15 15:50:00|98780.3|98730.3|98708.2|98658.2|98791.4|98754.4|98708.2|98658.2|1372
1589558100000|2020-05-15 15:55:00|98706|98656|98705.4|98680.4|98717|98680.4|98647.4|98610|1502
1589558400000|2020-05-15 16:00:00|98704.2|98679.2|98623.1|98573.1|98721.4|98681.8|98612.8|98562.8|1454
1589558700000|2020-05-15 16:05:00|98621.5|98571.5|98674.5|98624.5|98717.2|98675.6|98621.4|98571.4|1400
1589559000000|2020-05-15 16:10:00|98674.4|98624.4|98650.2|98600.2|98691.2|98641.2|98620.7|98570.7|1288
1589559300000|2020-05-15 16:15:00|98650.9|98600.9|98683.2|98633.2|98702.9|98652.9|98639.5|98589.5|1251
1589559600000|2020-05-15 16:20:00|98682.8|98632.8|98664.8|98614.8|98698.4|98648.4|98644.6|98594.6|1406
1589559900000|2020-05-15 16:25:00|98664.1|98614.1|98650|98600|98665.8|98615.8|98622.5|98572.5|1382
1589560200000|2020-05-15 16:30:00|98649.8|98599.8|98660.6|98610.6|98662.8|98612.8|98618.5|98568.5|1413
1589560500000|2020-05-15 16:35:00|98657.3|98607.3|98700.7|98650.7|98702.8|98652.8|98656.2|98606.2|1390
1589560800000|2020-05-15 16:40:00|98698.1|98648.1|98704.9|98654.9|98710.9|98661.6|98673.1|98623.1|1342
1589561100000|2020-05-15 16:45:00|98704.7|98654.7|98685.8|98660.8|98708.2|98669.3|98678.2|98628.2|1367
1589561400000|2020-05-15 16:50:00|98685.6|98660.6|98726.6|98676.6|98748.1|98698.1|98684.2|98654.3|1437
1589561700000|2020-05-15 16:55:00|98726.3|98676.3|98693.4|98668.4|98749.9|98699.9|98692.1|98653|1538
1589562000000|2020-05-15 17:00:00|98695.3|98670.3|98669|98644|98707|98670.3|98646.5|98607.3|1503
1589562300000|2020-05-15 17:05:00|98668.8|98643.8|98701.8|98651.8|98705.7|98660|98668|98632.6|1281
1589562600000|2020-05-15 17:10:00|98702.2|98652.2|98682.2|98632.2|98702.3|98664.4|98662.8|98622.9|1025
1589562900000|2020-05-15 17:15:00|98682.9|98632.9|98673.8|98623.8|98692.8|98657.6|98671.2|98621.2|1139
1589563200000|2020-05-15 17:20:00|98673|98623|98650.4|98600.4|98679.5|98629.5|98644.9|98594.9|1141
1589563500000|2020-05-15 17:25:00|98650.2|98600.2|98670.8|98620.8|98672.9|98622.9|98647.8|98597.8|1168
1589563800000|2020-05-15 17:30:00|98672.9|98622.9|98666.7|98616.7|98677.3|98627.3|98647.1|98597.1|1043
1589564100000|2020-05-15 17:35:00|98667|98617|98655.1|98605.1|98672.7|98632.7|98648.3|98599.4|1278
1589564400000|2020-05-15 17:40:00|98654.2|98604.2|98659.1|98609.1|98660.2|98618.4|98635.2|98593.6|1072
1589564700000|2020-05-15 17:45:00|98659.6|98609.6|98656.5|98606.5|98672.9|98622.9|98650.1|98600.1|1115
1589565000000|2020-05-15 17:50:00|98656.9|98606.9|98659.5|98609.5|98664.9|98614.9|98634|98584|1084
1589565300000|2020-05-15 17:55:00|98660.2|98610.2|98638.4|98588.4|98674.7|98624.7|98611.7|98561.7|1197
1589565600000|2020-05-15 18:00:00|98635.8|98585.8|98596.2|98546.2|98638.9|98588.9|98579.1|98539.8|1026
1589565900000|2020-05-15 18:05:00|98596.4|98546.4|98603.7|98578.7|98604.7|98579.7|98578.9|98537.1|858
1589566200000|2020-05-15 18:10:00|98603.1|98578.1|98598.1|98573.1|98611.4|98581.9|98591.4|98558.6|827
1589566500000|2020-05-15 18:15:00|98598.3|98573.3|98604.9|98554.9|98610.2|98575.5|98587|98549.1|759
1589566800000|2020-05-15 18:20:00|98604.8|98554.8|98582.5|98557.5|98605|98568|98579.4|98539.9|850
1589567100000|2020-05-15 18:25:00|98582.1|98557.1|98590.7|98540.7|98594.7|98562.1|98563.8|98526.9|839
1589567400000|2020-05-15 18:30:00|98590.5|98540.5|98586.1|98536.1|98595.1|98545.1|98575.8|98525.8|1212
1589567700000|2020-05-15 18:35:00|98585.4|98535.4|98594|98544|98597.2|98549.5|98571.8|98533.7|1128
1589568000000|2020-05-15 18:40:00|98594.2|98544.2|98582.9|98532.9|98599.1|98549.1|98575.2|98525.2|1287
1589568300000|2020-05-15 18:45:00|98582.4|98532.4|98564.2|98514.2|98598.4|98548.4|98554|98504|1008
1589568600000|2020-05-15 18:50:00|98564.4|98514.4|98521.7|98471.7|98565|98515|98512.9|98470.8|1034
1589568900000|2020-05-15 18:55:00|98521.4|98471.4|98565|98540|98576.3|98541.9|98503.7|98461.2|1115
1589569200000|2020-05-15 19:00:00|98565.4|98540.4|98635.6|98585.6|98668.6|98610|98555.2|98494.3|1406
1589569500000|2020-05-15 19:05:00|98635.8|98585.8|98616.7|98566.7|98641.1|98586.9|98610.2|98556.5|1024
1589569800000|2020-05-15 19:10:00|98616.6|98566.6|98622.3|98572.3|98631.9|98581.9|98604|98554|1039
1589570100000|2020-05-15 19:15:00|98623|98573|98616.3|98566.3|98628.9|98578.9|98608.7|98558.7|1116
1589570400000|2020-05-15 19:20:00|98616.2|98566.2|98576.1|98526.1|98617.9|98567.9|98562.5|98512.5|1007
1589570700000|2020-05-15 19:25:00|98576.3|98526.3|98570|98520|98577|98532|98553.4|98512.3|838
1589571000000|2020-05-15 19:30:00|98570.7|98520.7|98587.8|98537.8|98592.7|98542.7|98570|98520|831
1589571300000|2020-05-15 19:35:00|98587.3|98537.3|98586.2|98536.2|98592.1|98542.1|98580.5|98530.5|913
1589571600000|2020-05-15 19:40:00|98587.6|98537.6|98594.3|98544.3|98599.6|98549.6|98585.6|98535.6|873
1589571900000|2020-05-15 19:45:00|98593.9|98543.9|98587.7|98537.7|98596.4|98546.4|98582.5|98532.5|756
1589572200000|2020-05-15 19:50:00|98586.9|98536.9|98585|98535|98590.2|98540.2|98576.6|98526.6|865
1589572500000|2020-05-15 19:55:00|98586.6|98536.6|98666.8|98584.4|98859.9|98752.2|98574.3|98536.6|1486
1589572800000|2020-05-15 20:00:00|98662.1|98585.5|98601.4|98503.8|98703.7|98619.2|98583.4|98489.1|1590
1589573100000|2020-05-15 20:05:00|98599.7|98505.5|98603.4|98499.5|98678.7|98553.3|98599.7|98490.4|1670
1589573400000|2020-05-15 20:10:00|98614.5|98487.5|98650.3|98569.3|98687.2|98580.6|98586|98480.3|1179
1589573700000|2020-05-15 20:15:00|98659.8|98571.8|98665.9|98551.1|98712.8|98590.7|98624.6|98536.1|884
1589574000000|2020-05-15 20:20:00|98673.9|98546.9|98706.2|98580.5|98724.2|98632.5|98622.2|98540.7|794
1589574300000|2020-05-15 20:25:00|98704.6|98581.4|98704.7|98599.2|98717.1|98633.7|98678.6|98575.6|1093
1589574600000|2020-05-15 20:30:00|98706.9|98591|98674.6|98569.2|98715.7|98609.2|98670|98563.6|1345
1589574900000|2020-05-15 20:35:00|98670.4|98563.9|98661.8|98534.8|98694.9|98582.8|98650.2|98533.5|912
1589575200000|2020-05-15 20:40:00|98662.8|98535.8|98679.3|98552.3|98692|98565|98648.6|98524.5|993
1589575500000|2020-05-15 20:45:00|98678.6|98551.6|98665.7|98538.7|98685.8|98558.8|98645.7|98518.7|983
1589575800000|2020-05-15 20:50:00|98676.9|98549.9|98672.5|98545.5|98683.2|98556.2|98649.1|98522.1|939
1589576100000|2020-05-15 20:55:00|98674.6|98547.6|98675.1|98548.1|98691.7|98564.7|98640.8|98513.8|555
1589745600000|2020-05-17 20:00:00|98702.3|98555.3|98702.3|98555.3|98702.3|98555.3|98702.3|98555.3|1
1589751600000|2020-05-17 21:40:00|98576.5|98424.5|98576.5|98424.5|98576.5|98424.5|98576.5|98424.5|1
1589752200000|2020-05-17 21:50:00|98566.5|98434.5|98566.5|98434.5|98566.5|98434.5|98566.5|98434.5|1
1589752800000|2020-05-17 22:00:00|98552.9|98425.9|98808.1|98681.1|98810.3|98683.3|98501.2|98374.2|1109
1589753100000|2020-05-17 22:05:00|98806|98679|98789|98662|98811.5|98684.5|98772.6|98645.6|805
1589753400000|2020-05-17 22:10:00|98788.8|98661.8|98810.2|98683.2|98822|98695|98778.4|98651.4|794
1589753700000|2020-05-17 22:15:00|98812|98685|98809.5|98682.5|98820.2|98693.2|98798.8|98671.8|617
1589754000000|2020-05-17 22:20:00|98804.2|98677.2|98799.8|98672.8|98814.5|98687.5|98790.5|98663.5|552
1589754300000|2020-05-17 22:25:00|98797.2|98670.2|98799.8|98672.8|98803.9|98676.9|98789.8|98662.8|683
1589754600000|2020-05-17 22:30:00|98801.3|98674.3|98801.3|98674.3|98807.3|98680.3|98791.4|98664.4|910
1589754900000|2020-05-17 22:35:00|98801.1|98674.1|98778.9|98651.9|98809.7|98682.7|98777.8|98650.8|678
1589755200000|2020-05-17 22:40:00|98778.6|98651.6|98753|98626|98780.7|98653.7|98748.2|98621.2|850
1589755500000|2020-05-17 22:45:00|98753.4|98626.4|98750.3|98623.3|98759|98632|98745.3|98618.3|423
1589755800000|2020-05-17 22:50:00|98750.9|98623.9|98767.1|98640.1|98770.9|98643.9|98737.2|98610.2|649
1589756100000|2020-05-17 22:55:00|98766|98639|98776.2|98649.2|98791|98664|98756.3|98629.3|538
1589756400000|2020-05-17 23:00:00|98764.5|98637.5|98751.9|98624.9|98786.2|98659.2|98735.3|98608.3|931
1589756700000|2020-05-17 23:05:00|98752|98625|98725.8|98598.8|98754.1|98627.1|98720.8|98593.8|673
1589757000000|2020-05-17 23:10:00|98722.7|98595.7|98733.4|98606.4|98751.6|98624.6|98715.6|98588.6|911
1589757300000|2020-05-17 23:15:00|98734.9|98607.9|98754.6|98627.6|98764.4|98637.4|98725.2|98598.2|761
1589757600000|2020-05-17 23:20:00|98754.5|98627.5|98725.7|98598.7|98774.6|98647.6|98714.9|98587.9|671
1589757900000|2020-05-17 23:25:00|98728|98601|98721.7|98594.7|98738.2|98611.2|98713.5|98586.5|1137
1589758200000|2020-05-17 23:30:00|98720.8|98593.8|98724.9|98597.9|98737.3|98610.3|98710.3|98590.6|917
1589758500000|2020-05-17 23:35:00|98725.3|98598.3|98732.3|98605.3|98739.1|98612.1|98704.1|98591.2|794
1589758800000|2020-05-17 23:40:00|98731.3|98604.3|98722.7|98595.7|98754.1|98627.1|98715|98588|867
1589759100000|2020-05-17 23:45:00|98723.1|98596.1|98735.5|98608.5|98751.7|98624.7|98715|98588|1061
1589759400000|2020-05-17 23:50:00|98732.2|98605.2|98748|98621|98763.8|98636.8|98731.6|98604.6|796
1589759700000|2020-05-17 23:55:00|98747.3|98620.3|98760.8|98633.8|98768.9|98641.9|98731.1|98606.5|936
1589760000000|2020-05-18 00:00:00|98762.4|98635.4|98762.8|98635.8|98779.9|98652.9|98751.9|98630.3|1379
1589760300000|2020-05-18 00:05:00|98753.5|98632.9|98744.5|98617.5|98767.3|98640.3|98734.9|98617|1066
1589760600000|2020-05-18 00:10:00|98743.4|98617.2|98663.3|98585.3|98759|98632|98648.4|98574.8|860
1589760900000|2020-05-18 00:15:00|98661.4|98590.4|98638.4|98588.4|98680|98602.3|98631.3|98563.7|805
1589761200000|2020-05-18 00:20:00|98638.6|98588.6|98563.4|98459.9|98665.7|98599.3|98553.5|98433.9|692
1589761500000|2020-05-18 00:25:00|98563.8|98458.8|98677.2|98593.2|98709.8|98607.3|98562.7|98454.6|1456
1589761800000|2020-05-18 00:30:00|98677.1|98592.9|98656.2|98585.8|98686.7|98604.6|98643.8|98577.7|1413
1589762100000|2020-05-18 00:35:00|98644.6|98594.6|98648.3|98598.3|98675.1|98608|98644|98582.6|1247
1589762400000|2020-05-18 00:40:00|98649.3|98599.3|98671|98585.9|98677.2|98609|98641.3|98570.8|1458
1589762700000|2020-05-18 00:45:00|98672.4|98582.3|98662.4|98591.7|98679.1|98607.4|98643.5|98573.2|1345
1589763000000|2020-05-18 00:50:00|98662.8|98591.3|98676.5|98581.7|98686.3|98608.1|98647.4|98569.2|1803
1589763300000|2020-05-18 00:55:00|98675.4|98580.6|98671|98594.5|98686.3|98605.5|98650.6|98579|1867
1589763600000|2020-05-18 01:00:00|98671.2|98594.6|98646.7|98596.7|98674.9|98602.8|98633.1|98574.4|1635
1589763900000|2020-05-18 01:05:00|98643.2|98593.2|98661.4|98588.2|98672.9|98602.7|98631.8|98579.7|1064
1589764200000|2020-05-18 01:10:00|98647.5|98597.5|98638.9|98588.9|98668.9|98602.5|98635.7|98574.2|1042
1589764500000|2020-05-18 01:15:00|98641.7|98591.7|98655.1|98583.8|98667.4|98602.7|98629.2|98565.4|1236
1589764800000|2020-05-18 01:20:00|98643.4|98593.4|98561.8|98480.3|98652.6|98595.2|98507.5|98401.4|1503
1589765100000|2020-05-18 01:25:00|98564.1|98476.5|98559.1|98452.9|98565.5|98482.1|98544.1|98452.9|1439
1589765400000|2020-05-18 01:30:00|98559.8|98451.8|98548.2|98465.9|98559.9|98485.4|98527.5|98442|1282
1589765700000|2020-05-18 01:35:00|98548.6|98468.7|98549.7|98469.3|98569.3|98495.7|98539.5|98457.5|1035
1589766000000|2020-05-18 01:40:00|98548.2|98470.4|98558.7|98475.1|98570.9|98486.8|98521.7|98450.8|1305
1589766300000|2020-05-18 01:45:00|98559|98475.6|98572.2|98489|98582.5|98497.3|98550.7|98463.8|1129
1589766600000|2020-05-18 01:50:00|98570.8|98490.4|98569.7|98475.2|98580.8|98506.4|98554.9|98471.8|843
1589766900000|2020-05-18 01:55:00|98570.6|98474.3|98516.2|98429.6|98570.6|98478.3|98503.9|98418.1|1001
1589767200000|2020-05-18 02:00:00|98516.1|98429.3|98497.8|98413.1|98527|98438.1|98493|98409.3|915
1589767500000|2020-05-18 02:05:00|98497.6|98412.8|98482.3|98396.9|98500.8|98424.2|98474.2|98396.8|928
1589767800000|2020-05-18 02:10:00|98482.5|98398.1|98476.7|98387.5|98490.6|98407.9|98473.4|98381.5|853
1589768100000|2020-05-18 02:15:00|98475.9|98388.3|98491.3|98409.5|98493.8|98411.4|98470.9|98377.8|1019
1589768400000|2020-05-18 02:20:00|98490.3|98409|98494.2|98412.7|98507.8|98436|98473.5|98391.4|973
1589768700000|2020-05-18 02:25:00|98495|98412.8|98516.8|98434|98525.6|98441.6|98476.7|98384|1197
1589769000000|2020-05-18 02:30:00|98516.6|98433.8|98515.6|98431.3|98536.2|98453|98495.9|98425.7|1120
1589769300000|2020-05-18 02:35:00|98515.9|98430.8|98513.1|98428.7|98529.5|98457.4|98495.4|98424|1030
1589769600000|2020-05-18 02:40:00|98513.7|98428.1|98424.7|98336.7|98517.3|98437.7|98418.3|98328.8|1305
1589769900000|2020-05-18 02:45:00|98426|98337.8|98432.6|98348.8|98443.1|98353.5|98418.9|98331.6|1573
1589770200000|2020-05-18 02:50:00|98432.7|98348.7|98429.7|98348.6|98440.9|98360.7|98409.1|98335.8|1729
1589770500000|2020-05-18 02:55:00|98428.7|98348.4|98433.4|98355.2|98441.9|98355.2|98419.8|98339.6|1650
1589770800000|2020-05-18 03:00:00|98431.4|98354.6|98436.1|98359.1|98440.9|98367.6|98411.1|98331.6|1129
1589771100000|2020-05-18 03:05:00|98437.7|98357.4|98457|98382|98465.9|98384.7|98437.7|98354.6|1573
1589771400000|2020-05-18 03:10:00|98457.5|98377|98423.1|98373.1|98467|98385|98417.7|98354.9|1267
1589771700000|2020-05-18 03:15:00|98435|98361.8|98425.9|98375.9|98439.6|98381.5|98414.2|98353.3|738
1589772000000|2020-05-18 03:20:00|98426.2|98376.2|98417.4|98367.4|98443.9|98381.3|98416.5|98354.3|784
1589772300000|2020-05-18 03:25:00|98418.3|98368.3|98426.4|98376.4|98440.9|98382.3|98416.5|98366.5|840
1589772600000|2020-05-18 03:30:00|98426.6|98376.6|98417|98367|98431.6|98378.2|98409.8|98350.4|809
1589772900000|2020-05-18 03:35:00|98417.3|98367.3|98414.5|98364.5|98432.6|98373.2|98411.7|98348.6|576
1589773200000|2020-05-18 03:40:00|98414.8|98364.8|98421.9|98371.9|98441.2|98384.2|98414.6|98355.4|637
1589773500000|2020-05-18 03:45:00|98421.8|98371.8|98428|98378|98439.7|98382|98421.5|98360.3|537
1589773800000|2020-05-18 03:50:00|98428.2|98378.2|98433.8|98383.8|98438.1|98388.1|98417.9|98367.9|747
1589774100000|2020-05-18 03:55:00|98433.6|98383.6|98433|98383|98437.5|98387.5|98430.1|98380.1|653
1589774400000|2020-05-18 04:00:00|98432.9|98382.9|98441.3|98391.3|98443.8|98393.8|98429.2|98379.2|703
1589774700000|2020-05-18 04:05:00|98441.9|98391.9|98446|98396|98449|98399|98436.9|98386.9|847
1589775000000|2020-05-18 04:10:00|98446.2|98396.2|98469.4|98419.4|98471.6|98421.6|98433.1|98390.7|556
1589775300000|2020-05-18 04:15:00|98469.2|98419.2|98479.1|98429.1|98491.5|98429.4|98468.7|98411.3|494
1589775600000|2020-05-18 04:20:00|98479.6|98429.6|98499.8|98423.3|98504.1|98441.7|98460.7|98410.7|891
1589775900000|2020-05-18 04:25:00|98499.3|98423.8|98499.3|98427.5|98508|98441.1|98481.1|98413.8|900
1589776200000|2020-05-18 04:30:00|98499|98427.4|98500.5|98430.1|98506.1|98444.6|98474.7|98413.2|1198
1589776500000|2020-05-18 04:35:00|98499.4|98429.1|98498.6|98448.6|98507.7|98448.6|98480.1|98419.7|845
1589776800000|2020-05-18 04:40:00|98497.7|98447.7|98483.6|98407.8|98510.5|98449.3|98457.2|98389.2|1125
1589777100000|2020-05-18 04:45:00|98483.3|98407.2|98483.2|98403.4|98488.8|98420|98458.7|98394.8|1008
1589777400000|2020-05-18 04:50:00|98481|98406.3|98474.6|98402.4|98482.6|98416.9|98457.5|98396.2|1305
1589777700000|2020-05-18 04:55:00|98465.7|98415.7|98454.9|98404.9|98484.8|98417.6|98454.4|98395.4|974
1589778000000|2020-05-18 05:00:00|98455.7|98405.7|98468.8|98418.8|98510.9|98460.9|98455.2|98394|1845
1589778300000|2020-05-18 05:05:00|98468.4|98418.4|98472.7|98422.7|98480.8|98428.4|98461.9|98410.4|1796
1589778600000|2020-05-18 05:10:00|98471.3|98421.3|98466.4|98416.4|98486.4|98436.4|98465.4|98415.4|1194
1589778900000|2020-05-18 05:15:00|98468.6|98418.6|98484.9|98434.9|98496.6|98446.6|98464.4|98414.4|1052
1589779200000|2020-05-18 05:20:00|98485.5|98435.5|98497.2|98447.2|98502.2|98452.2|98480.3|98430.3|976
1589779500000|2020-05-18 05:25:00|98497.6|98447.6|98483.5|98433.5|98498.4|98448.4|98471.4|98421.4|853
1589779800000|2020-05-18 05:30:00|98483.4|98433.4|98485|98435|98502.7|98452.7|98479.8|98429.8|629
1589780100000|2020-05-18 05:35:00|98485.1|98435.1|98492.5|98442.5|98494.7|98444.7|98472.7|98422.7|487
1589780400000|2020-05-18 05:40:00|98489.7|98439.7|98471.4|98421.4|98497.3|98447.3|98459.6|98406.6|925
1589780700000|2020-05-18 05:45:00|98471.3|98421.3|98486.1|98436.1|98486.3|98436.3|98466.5|98416.5|982
1589781000000|2020-05-18 05:50:00|98486|98436|98472.2|98422.2|98486.2|98436.2|98464.8|98414.8|918
1589781300000|2020-05-18 05:55:00|98472.1|98422.1|98476|98426|98489.4|98439.4|98461.1|98411.1|898
1589781600000|2020-05-18 06:00:00|98475.2|98425.2|98478.8|98428.8|98485|98435|98461.4|98411.4|1024
1589781900000|2020-05-18 06:05:00|98477.2|98427.2|98484.9|98434.9|98490.1|98440.1|98470.3|98420.3|1185
1589782200000|2020-05-18 06:10:00|98485|98435|98445.9|98395.9|98493.5|98443.5|98410.2|98360.2|1450
1589782500000|2020-05-18 06:15:00|98445.2|98395.2|98406.2|98356.2|98446.6|98396.6|98401.9|98351.9|1323
1589782800000|2020-05-18 06:20:00|98406.3|98356.3|98391.6|98341.6|98424.8|98374.8|98374.9|98324.9|1520
1589783100000|2020-05-18 06:25:00|98391.5|98341.5|98336.6|98286.6|98391.5|98341.5|98320.7|98286.6|1209
1589783400000|2020-05-18 06:30:00|98336.2|98286.2|98316.3|98266.3|98338.3|98297.2|98241|98191|1569
1589783700000|2020-05-18 06:35:00|98317.3|98267.3|98291.3|98241.3|98319.4|98269.4|98290|98240|1060
1589784000000|2020-05-18 06:40:00|98291.4|98241.4|98334.8|98284.8|98336.2|98286.2|98278.7|98232.4|1192
1589784300000|2020-05-18 06:45:00|98336.1|98286.1|98297.1|98247.1|98357.7|98307.7|98296.7|98246.7|1242
1589784600000|2020-05-18 06:50:00|98297.2|98247.2|98308.9|98258.9|98324.6|98274.6|98275.6|98225.6|1174
1589784900000|2020-05-18 06:55:00|98308.8|98258.8|98379.9|98329.9|98391.2|98341.2|98265.4|98215.4|1562
1589785200000|2020-05-18 07:00:00|98381.7|98331.7|98280.4|98230.4|98390.3|98340.3|98275.2|98225.2|1896
1589785500000|2020-05-18 07:05:00|98280.2|98230.2|98238.1|98188.1|98280.2|98230.2|98226.8|98176.8|1481
1589785800000|2020-05-18 07:10:00|98237.7|98187.7|98249.3|98199.3|98265.1|98215.1|98200.9|98150.9|1315
1589786100000|2020-05-18 07:15:00|98249.1|98199.1|98224.1|98174.1|98251.9|98201.9|98187.5|98137.5|1539
1589786400000|2020-05-18 07:20:00|98223.8|98173.8|98209.5|98159.5|98240.5|98190.5|98178.9|98128.9|1386
1589786700000|2020-05-18 07:25:00|98208|98158|98202.9|98152.9|98265.9|98215.9|98193.7|98143.7|1512
1589787000000|2020-05-18 07:30:00|98202.7|98152.7|98196.4|98146.4|98233.7|98183.7|98172.1|98122.1|1634
1589787300000|2020-05-18 07:35:00|98196.6|98146.6|98222.3|98197.3|98259.7|98221|98181.8|98135.9|1516
1589787600000|2020-05-18 07:40:00|98221.5|98196.5|98229.4|98179.4|98247.3|98205.2|98174.4|98135.8|1393
1589787900000|2020-05-18 07:45:00|98230.9|98180.9|98300.3|98250.3|98308.1|98261.3|98205.1|98172|1702
1589788200000|2020-05-18 07:50:00|98299|98249|98261.7|98211.7|98299.5|98249.5|98248.4|98198.4|1551
1589788500000|2020-05-18 07:55:00|98263|98213|98230|98205|98277.3|98231.9|98207.7|98157.7|1528
1589788800000|2020-05-18 08:00:00|98230.5|98205.5|98232.4|98182.4|98255.6|98206.1|98140.2|98090.2|1639
1589789100000|2020-05-18 08:05:00|98232.1|98182.1|98246.9|98196.9|98315.3|98269.5|98200.3|98167.3|1460
1589789400000|2020-05-18 08:10:00|98245.2|98195.2|98305.1|98255.1|98330.9|98281.4|98219.9|98171.6|1265
1589789700000|2020-05-18 08:15:00|98299.7|98249.7|98282.3|98257.3|98316.4|98266.4|98242.3|98192.3|1587
1589790000000|2020-05-18 08:20:00|98282.7|98257.7|98330.4|98280.4|98370.4|98328.5|98246.1|98221.1|1376
1589790300000|2020-05-18 08:25:00|98329|98279|98315.7|98265.7|98367.3|98339.7|98300.6|98252.2|1476
1589790600000|2020-05-18 08:30:00|98316|98266|98315.7|98265.7|98331|98286.8|98276.8|98226.8|1350
1589790900000|2020-05-18 08:35:00|98315.9|98265.9|98341.8|98291.8|98350.4|98300.4|98278.2|98246.9|1403
1589791200000|2020-05-18 08:40:00|98342|98292|98453.7|98403.7|98456.9|98406.9|98312.8|98265.5|1499
1589791500000|2020-05-18 08:45:00|98454|98404|98369.3|98344.3|98476.3|98433.1|98367.3|98333.6|1368
1589791800000|2020-05-18 08:50:00|98369.2|98344.2|98468.6|98418.6|98491.9|98457.5|98367.5|98342.5|1550
1589792100000|2020-05-18 08:55:00|98468.1|98418.1|98414.4|98364.4|98477.6|98427.6|98405.4|98362.5|1378
1589792400000|2020-05-18 09:00:00|98414.6|98364.6|98446.6|98421.6|98481.4|98445.2|98404.7|98354.7|1522
1589792700000|2020-05-18 09:05:00|98446.8|98421.8|98478.1|98453.1|98513.9|98488.9|98436.3|98405.4|1497
1589793000000|2020-05-18 09:10:00|98477.8|98452.8|98477.4|98427.4|98493.4|98460.7|98446.5|98396.8|1457
1589793300000|2020-05-18 09:15:00|98477.2|98427.2|98452.2|98402.2|98479|98451.6|98427.9|98397.8|1402
1589793600000|2020-05-18 09:20:00|98452.3|98402.3|98431.1|98406.1|98473.4|98443.2|98418.9|98376|1297
1589793900000|2020-05-18 09:25:00|98430.7|98405.7|98492.7|98467.7|98504.8|98475.3|98425.3|98396.3|1225
1589794200000|2020-05-18 09:30:00|98492.1|98467.1|98515.7|98490.7|98522.1|98497.1|98466.5|98435.5|1094
1589794500000|2020-05-18 09:35:00|98515.5|98490.5|98463.1|98413.1|98528.5|98503.5|98453.5|98412.8|1335
1589794800000|2020-05-18 09:40:00|98463.2|98413.2|98468.3|98418.3|98487.5|98461.4|98448.5|98405.6|1318
1589795100000|2020-05-18 09:45:00|98468.2|98418.2|98475.6|98450.6|98504.4|98466.3|98430.2|98385.8|1339
1589795400000|2020-05-18 09:50:00|98475|98450|98440.8|98415.8|98503.8|98457.9|98427.8|98386.6|1354
1589795700000|2020-05-18 09:55:00|98440.7|98415.7|98446.6|98421.6|98467.6|98429.6|98430.1|98396.3|1299
1589796000000|2020-05-18 10:00:00|98449.2|98424.2|98414.7|98389.7|98473.4|98426|98389.8|98353.4|1512
1589796300000|2020-05-18 10:05:00|98414.5|98389.5|98431.4|98381.4|98472.3|98438.4|98413|98377.5|1106
1589796600000|2020-05-18 10:10:00|98430.6|98380.6|98443|98418|98471.9|98434.7|98398.2|98359.6|1075
1589796900000|2020-05-18 10:15:00|98442.5|98417.5|98477.4|98427.4|98478.5|98432.4|98432.1|98398.7|1123
1589797200000|2020-05-18 10:20:00|98477|98427|98517|98492|98517.7|98492.7|98456.9|98424.3|1031
1589797500000|2020-05-18 10:25:00|98520.1|98495.1|98478|98428|98572.4|98533.5|98476.2|98426.2|1246
1589797800000|2020-05-18 10:30:00|98477.8|98427.8|98442.9|98392.9|98507.8|98457.8|98442.9|98392.9|1191
1589798100000|2020-05-18 10:35:00|98444.7|98394.7|98432.3|98382.3|98446.7|98410.6|98411.4|98377.7|1086
1589798400000|2020-05-18 10:40:00|98432.5|98382.5|98363.7|98338.7|98433|98393.6|98350.9|98325.9|1268
1589798700000|2020-05-18 10:45:00|98362.7|98337.7|98391.1|98341.1|98400.9|98370.1|98360.7|98319.7|1218
1589799000000|2020-05-18 10:50:00|98391.2|98341.2|98318|98293|98392.9|98363.1|98314.7|98289.1|1206
1589799300000|2020-05-18 10:55:00|98317.9|98292.9|98362|98337|98376.7|98351.7|98314.7|98289.7|1300
1589799600000|2020-05-18 11:00:00|98360.2|98335.2|98375.4|98325.4|98378.2|98349.7|98341.9|98315.1|1291
1589799900000|2020-05-18 11:05:00|98375.7|98325.7|98250.8|98225.8|98376.2|98326.2|98243.9|98218.9|1242
1589800200000|2020-05-18 11:10:00|98251.5|98226.5|98244.1|98219.1|98273.3|98244.6|98213.1|98188.1|1314
1589800500000|2020-05-18 11:15:00|98243.8|98218.8|98188.9|98138.9|98244.4|98219.4|98171.5|98122.8|1550
1589800800000|2020-05-18 11:20:00|98187.6|98137.6|98162.2|98137.2|98210.8|98168.8|98147.1|98111.4|1509
1589801100000|2020-05-18 11:25:00|98162.4|98137.4|98163.3|98138.3|98187.6|98148.2|98136.4|98102.7|1335
1589801400000|2020-05-18 11:30:00|98163.4|98138.4|98199.3|98174.3|98219.2|98182.7|98161|98133.5|1340
1589801700000|2020-05-18 11:35:00|98199.4|98174.4|98161.1|98136.1|98202.2|98174.4|98160.2|98135.2|1327
1589802000000|2020-05-18 11:40:00|98161|98136|98170.6|98120.6|98194.8|98159.1|98129.1|98082.8|1425
1589802300000|2020-05-18 11:45:00|98169.3|98119.3|98081|98056|98171|98121|98081|98042.1|1340
1589802600000|2020-05-18 11:50:00|98080.6|98055.6|98063.6|98038.6|98100.6|98059.1|98054.1|98028|1415
1589802900000|2020-05-18 11:55:00|98062.9|98037.9|98107.6|98057.6|98107.6|98057.6|98058.3|98027.9|1396
1589803200000|2020-05-18 12:00:00|98106|98056|98082.2|98057.2|98117.1|98072.1|98073.1|98028.8|1652
1589803500000|2020-05-18 12:05:00|98081.3|98056.3|98054.7|98029.7|98085.9|98060.9|98054.7|98013.5|1506
1589803800000|2020-05-18 12:10:00|98055|98030|97968.5|97943.5|98079.6|98035.5|97965.3|97926.8|1591
1589804100000|2020-05-18 12:15:00|97966.1|97941.1|97911.6|97861.6|98010.9|97965|97884.3|97845.9|1697
1589804400000|2020-05-18 12:20:00|97900.7|97875.7|97916.8|97891.8|97945.7|97898.4|97895.6|97851.1|1583
1589804700000|2020-05-18 12:25:00|97917.2|97892.2|97868.8|97843.8|97942.2|97900.8|97861.5|97830.8|1678
1589805000000|2020-05-18 12:30:00|97869|97844|97811|97786|97872|97847|97809.2|97784.2|1557
1589805300000|2020-05-18 12:35:00|97812.5|97787.5|97826.1|97776.1|97855.3|97823.9|97806.6|97762.4|1971
1589805600000|2020-05-18 12:40:00|97826.5|97776.5|97868|97818|97913.2|97863.2|97791.1|97750.8|1753
1589805900000|2020-05-18 12:45:00|97868.1|97818.1|97933.5|97908.5|97966.2|97930.2|97853.1|97803.1|1814
1589806200000|2020-05-18 12:50:00|97933.3|97908.3|97885.7|97860.7|97944.1|97908.4|97885.7|97858.5|1605
1589806500000|2020-05-18 12:55:00|97886.5|97861.5|97849.4|97799.4|97898.9|97865.8|97848|97798|1579
1589806800000|2020-05-18 13:00:00|97848.9|97798.9|97837.2|97812.2|97859.1|97832.1|97816.5|97780.1|1714
1589807100000|2020-05-18 13:05:00|97837.3|97812.3|97794.6|97769.6|97851.5|97826.5|97784|97759|1804
1589807400000|2020-05-18 13:10:00|97795.3|97770.3|97816.1|97791.1|97848|97811.8|97794.6|97769.6|1690
1589807700000|2020-05-18 13:15:00|97817.5|97792.5|97830.7|97805.7|97846.7|97811.1|97766.5|97741.5|1799
1589808000000|2020-05-18 13:20:00|97830.9|97805.9|97763.5|97713.5|97848.8|97817.6|97706.6|97656.6|1741
1589808300000|2020-05-18 13:25:00|97762.9|97712.9|97786.4|97736.4|97794.9|97744.9|97721.7|97683.8|1551
1589808600000|2020-05-18 13:30:00|97785.9|97735.9|97769.9|97744.9|97810|97764|97733.6|97708.6|1774
1589808900000|2020-05-18 13:35:00|97768.6|97743.6|97697|97647|97785|97751.9|97667.7|97617.7|1875
1589809200000|2020-05-18 13:40:00|97695.6|97645.6|97740.8|97715.8|97758.4|97715.8|97562|97512|1984
1589809500000|2020-05-18 13:45:00|97735.3|97710.3|97679.9|97629.9|97745.4|97710.3|97666|97616|1853
1589809800000|2020-05-18 13:50:00|97680.1|97630.1|97817.1|97767.1|97848.6|97801.2|97670.8|97624.3|1978
1589810100000|2020-05-18 13:55:00|97816.3|97766.3|97851.8|97801.8|97862|97820.6|97811.9|97762.6|1713
1589810400000|2020-05-18 14:00:00|97855.5|97805.5|97915.1|97865.1|97934.5|97884.5|97825.4|97778.8|1791
1589810700000|2020-05-18 14:05:00|97914|97864|97860.6|97810.6|97943.3|97904.7|97859.3|97809.3|1785
1589811000000|2020-05-18 14:10:00|97859.8|97809.8|97881.7|97831.7|97924.8|97874.8|97852.4|97802.4|1669
1589811300000|2020-05-18 14:15:00|97882|97832|97937.9|97887.9|97948.5|97902.9|97880.6|97830.6|1704
1589811600000|2020-05-18 14:20:00|97938.4|97888.4|97878.1|97828.1|97951.5|97906.8|97850.9|97800.9|1748
1589811900000|2020-05-18 14:25:00|97878|97828|97871.8|97821.8|97900|97861.9|97818.9|97768.9|1811
1589812200000|2020-05-18 14:30:00|97874.9|97824.9|97830.5|97780.5|97874.9|97836.2|97830.1|97780.1|1775
1589812500000|2020-05-18 14:35:00|97830.6|97780.6|97814.8|97764.8|97845|97795|97784.4|97744.8|1715
1589812800000|2020-05-18 14:40:00|97814.4|97764.4|97793|97743|97839.3|97789.3|97774.7|97724.7|1754
1589813100000|2020-05-18 14:45:00|97793.1|97743.1|97721.8|97671.8|97805.8|97760.2|97708.5|97658.5|1619
1589813400000|2020-05-18 14:50:00|97721.1|97671.1|97678.6|97653.6|97761.9|97711.9|97623.2|97573.2|1847
1589813700000|2020-05-18 14:55:00|97678.8|97653.8|97732.1|97707.1|97757.9|97725.6|97678.4|97640.7|1828
1589814000000|2020-05-18 15:00:00|97732.7|97707.7|97671.4|97646.4|97764|97728.2|97662.7|97637.7|1831
1589814300000|2020-05-18 15:05:00|97670.3|97645.3|97703.2|97678.2|97741.1|97716.1|97660.2|97635.2|1607
1589814600000|2020-05-18 15:10:00|97705.5|97680.5|97586.2|97536.2|97734.9|97703.8|97571.8|97521.8|1797
1589814900000|2020-05-18 15:15:00|97586.8|97536.8|97520.8|97470.8|97639.8|97598.8|97520.8|97470.8|1879
1589815200000|2020-05-18 15:20:00|97522.2|97472.2|97296.4|97246.4|97537.4|97487.4|97259.3|97209.3|2153
1589815500000|2020-05-18 15:25:00|97295.2|97245.2|97459.6|97409.6|97482.2|97432.2|97264.8|97214.8|2156
1589815800000|2020-05-18 15:30:00|97457.9|97407.9|97453.2|97403.2|97513.4|97457.7|97412.3|97368.1|1947
1589816100000|2020-05-18 15:35:00|97452.1|97402.1|97473.2|97423.2|97515.7|97465.7|97446.2|97396.2|1573
1589816400000|2020-05-18 15:40:00|97473.4|97423.4|97339.6|97289.6|97474.8|97424.8|97339.6|97289.6|1817
1589816700000|2020-05-18 15:45:00|97340|97290|97184.6|97134.6|97348.8|97298.8|97172.8|97122.8|2066
1589817000000|2020-05-18 15:50:00|97184.5|97134.5|97244.6|97194.6|97302|97252|97184.5|97134.5|1900
1589817300000|2020-05-18 15:55:00|97245|97195|97247.7|97197.7|97303.4|97253.4|97220.5|97170.5|1749
1589817600000|2020-05-18 16:00:00|97249.1|97199.1|97259.7|97209.7|97279|97232.3|97155.5|97105.5|1968
1589817900000|2020-05-18 16:05:00|97262.9|97212.9|97123.6|97073.6|97266.6|97217|97109.8|97059.8|1993
1589818200000|2020-05-18 16:10:00|97124.2|97074.2|97177|97127|97194.7|97144.7|97124.2|97074.2|1706
1589818500000|2020-05-18 16:15:00|97177.2|97127.2|97139.7|97089.7|97177.2|97127.9|97112.6|97062.6|1675
1589818800000|2020-05-18 16:20:00|97139.4|97089.4|97160.4|97110.4|97200.6|97150.6|97130.9|97080.9|1698
1589819100000|2020-05-18 16:25:00|97160.5|97110.5|97184.2|97134.2|97201.4|97151.4|97107.8|97057.8|1721
1589819400000|2020-05-18 16:30:00|97183.6|97133.6|97157.8|97107.8|97202.6|97152.6|97142.3|97092.3|1602
1589819700000|2020-05-18 16:35:00|97158.7|97108.7|97252.4|97202.4|97264.7|97214.7|97142.8|97092.8|1558
1589820000000|2020-05-18 16:40:00|97252.2|97202.2|97270.9|97220.9|97292.8|97246.2|97237.8|97187.8|1624
1589820300000|2020-05-18 16:45:00|97269.8|97219.8|97290.2|97240.2|97296.2|97246.2|97261.6|97211.6|1204
1589820600000|2020-05-18 16:50:00|97290.1|97240.1|97328.6|97278.6|97336.8|97286.8|97288.3|97238.3|1320
1589820900000|2020-05-18 16:55:00|97328.5|97278.5|97260.8|97210.8|97343.9|97293.9|97224.7|97174.7|1753
1589821200000|2020-05-18 17:00:00|97261.1|97211.1|97166.4|97116.4|97277|97227|97159.5|97109.5|1616
1589821500000|2020-05-18 17:05:00|97165.1|97115.1|97135.2|97085.2|97188.7|97138.7|97125.5|97075.5|1396
1589821800000|2020-05-18 17:10:00|97135.4|97085.4|97104.2|97054.2|97148.4|97098.4|97089.8|97039.8|1809
1589822100000|2020-05-18 17:15:00|97105.1|97055.1|97147.1|97097.1|97169.9|97119.9|97090|97040|1827
1589822400000|2020-05-18 17:20:00|97147.2|97097.2|97176.1|97126.1|97179|97129|97115.4|97065.4|1483
1589822700000|2020-05-18 17:25:00|97173.4|97123.4|97053.5|97003.5|97179.6|97129.6|97052.1|97002.1|1682
1589823000000|2020-05-18 17:30:00|97055|97005|97129.1|97079.1|97133.1|97083.1|97049.2|96999.2|1518
1589823300000|2020-05-18 17:35:00|97130.4|97080.4|97150|97100|97154.8|97104.8|97094|97044|1269
1589823600000|2020-05-18 17:40:00|97149.8|97099.8|97167.7|97117.7|97173.9|97123.9|97148|97098|1370
1589823900000|2020-05-18 17:45:00|97167.6|97117.6|97177.6|97127.6|97180.7|97130.7|97153.8|97103.8|1532
1589824200000|2020-05-18 17:50:00|97177.7|97127.7|97166.8|97116.8|97194.5|97144.5|97141.1|97091.1|1631
1589824500000|2020-05-18 17:55:00|97167.6|97117.6|97193.4|97143.4|97212.7|97162.7|97149.2|97099.2|1497
1589824800000|2020-05-18 18:00:00|97193.3|97143.3|97162.4|97112.4|97195|97145|97157|97107|1448
1589825100000|2020-05-18 18:05:00|97162.2|97112.2|97198.3|97148.3|97204.5|97154.5|97154.4|97104.4|1657
1589825400000|2020-05-18 18:10:00|97198.2|97148.2|97190.7|97140.7|97205.6|97155.6|97178.5|97128.5|1368
1589825700000|2020-05-18 18:15:00|97193.1|97143.1|97185|97135|97212.1|97162.1|97171.9|97121.9|1510
1589826000000|2020-05-18 18:20:00|97185.8|97135.8|97164|97114|97202.6|97152.6|97161.7|97111.7|1639
1589826300000|2020-05-18 18:25:00|97162.9|97112.9|97188.9|97138.9|97196.3|97146.3|97159.9|97109.9|1922
1589826600000|2020-05-18 18:30:00|97188.8|97138.8|97162.5|97112.5|97193|97143|97151.8|97101.8|1248
1589826900000|2020-05-18 18:35:00|97162.1|97112.1|97159.3|97109.3|97167|97117|97145.2|97095.2|1222
1589827200000|2020-05-18 18:40:00|97159|97109|97123.9|97073.9|97159|97109|97123.3|97073.3|1428
1589827500000|2020-05-18 18:45:00|97123.1|97073.1|97132.7|97082.7|97151.7|97101.7|97120.4|97070.4|1447
1589827800000|2020-05-18 18:50:00|97132.5|97082.5|97169.8|97119.8|97171.2|97121.2|97125.6|97075.6|1356
1589828100000|2020-05-18 18:55:00|97170.1|97120.1|97162.8|97112.8|97178.1|97128.1|97155|97105|1199
1589828400000|2020-05-18 19:00:00|97163.2|97113.2|97153|97103|97171.6|97121.6|97147.8|97097.8|1472
1589828700000|2020-05-18 19:05:00|97152.6|97102.6|97147.4|97097.4|97161.2|97111.2|97144.2|97094.2|1485
1589829000000|2020-05-18 19:10:00|97147.2|97097.2|97115.2|97065.2|97150.9|97100.9|97109.1|97059.1|1308
1589829300000|2020-05-18 19:15:00|97117.4|97067.4|97114.5|97064.5|97132.6|97082.6|97112.2|97062.2|1246
1589829600000|2020-05-18 19:20:00|97114.3|97064.3|97119|97069|97125.9|97075.9|97105.8|97055.8|923
1589829900000|2020-05-18 19:25:00|97118.5|97068.5|97108.5|97058.5|97119.1|97074.5|97090.1|97053.3|1111
1589830200000|2020-05-18 19:30:00|97107.8|97057.8|97101.6|97051.6|97115.5|97077.7|97074.1|97024.1|1597
1589830500000|2020-05-18 19:35:00|97100.9|97050.9|97055.9|97005.9|97116.5|97066.5|97044|96994|1711
1589830800000|2020-05-18 19:40:00|97055.4|97005.4|97054.8|97004.8|97069.1|97019.1|97046.8|96996.8|1398
1589831100000|2020-05-18 19:45:00|97056.7|97006.7|97053.7|97003.7|97063.5|97013.5|97046.9|96996.9|1874
1589831400000|2020-05-18 19:50:00|97053.6|97003.6|97003.9|96953.9|97054.8|97004.8|96946.8|96887.4|1394
1589831700000|2020-05-18 19:55:00|97005|96955|97055.7|97005.7|97073.6|97023.6|96991.8|96934.9|1200
1589832000000|2020-05-18 20:00:00|97054.6|97004.6|97072|97022|97096.9|97046.9|97026.3|96976.3|1230
1589832300000|2020-05-18 20:05:00|97072.2|97022.2|97062.5|97012.5|97095.2|97034.1|97056.1|97006.1|606
1589832600000|2020-05-18 20:10:00|97061.2|97011.2|97059.7|97009.7|97071.7|97017.6|97048.6|96998.6|630
1589832900000|2020-05-18 20:15:00|97057.8|97007.8|97088.2|97038.2|97099.3|97038.4|97056.6|97006.6|618
1589833200000|2020-05-18 20:20:00|97088.1|97038.1|97064|96979.3|97096.1|97038.1|97036.6|96970.1|941
1589833500000|2020-05-18 20:25:00|97063.5|96978.9|97049.8|96978.8|97090.9|97014.6|97035.6|96974.5|1485
1589833800000|2020-05-18 20:30:00|97039.3|96989.3|97020.6|96945.3|97042.4|96989.3|96989.2|96928.3|1747
1589834100000|2020-05-18 20:35:00|97017.4|96945.8|97023.7|96940|97033.3|96956.5|96979.3|96906|1659
1589834400000|2020-05-18 20:40:00|97025.1|96940.2|97040.9|96941.2|97044.8|96967.4|96999.6|96919.9|805
1589834700000|2020-05-18 20:45:00|97027.9|96949.2|97062.7|96938.2|97067.3|96976.9|97016.5|96902.7|1644
1589835000000|2020-05-18 20:50:00|97057.5|96944.4|97036.9|96922.9|97076.9|96953|97028.9|96914.3|1592
1589835300000|2020-05-18 20:55:00|97036.4|96920.4|97092.1|96988.4|97109.4|96998.6|97036.4|96914.6|836
1589835600000|2020-05-18 21:00:00|97080.5|96982|97062.7|96939.1|97102.5|96982|97060.4|96933.4|166
1589835900000|2020-05-18 21:05:00|97021.6|96894.6|97047.6|96920.6|97077.9|96950.9|96980.5|96853.5|289
1589836200000|2020-05-18 21:10:00|97048.2|96921.2|97036.8|96909.8|97094.5|96967.5|97007.1|96880.1|315
1589836500000|2020-05-18 21:15:00|97036.6|96909.6|97014.3|96887.3|97052|96925|96966|96839|406
1589836800000|2020-05-18 21:20:00|97011.6|96884.6|97031.8|96904.8|97051.2|96924.2|96998|96871|368
1589837100000|2020-05-18 21:25:00|97044.4|96917.4|97029.5|96902.5|97050.2|96923.2|97005.9|96878.9|307
1589837400000|2020-05-18 21:30:00|97027.2|96900.2|97051.7|96924.7|97086.3|96959.3|97025|96898|722
1589837700000|2020-05-18 21:35:00|97055.5|96928.5|97054.4|96927.4|97084.7|96957.7|97040|96913|502
1589838000000|2020-05-18 21:40:00|97052.6|96925.6|97057.2|96930.2|97077.3|96950.3|97028.8|96901.8|486
1589838300000|2020-05-18 21:45:00|97068.4|96941.4|97042.7|96915.7|97073.1|96946.1|97033.7|96906.7|576
1589838600000|2020-05-18 21:50:00|97045.2|96918.2|97052.2|96925.2|97071.6|96944.6|97032.9|96905.9|474
1589838900000|2020-05-18 21:55:00|97036.2|96909.2|97075.2|96948.2|97075.2|96948.2|97033.8|96906.8|390
1589839200000|2020-05-18 22:00:00|97076.9|96949.9|97068.8|96941.8|97159.9|97032.9|97035.1|96908.1|982
1589839500000|2020-05-18 22:05:00|97070.9|96943.9|97060.1|96933.1|97076.2|96949.2|97047.6|96920.6|693
1589839800000|2020-05-18 22:10:00|97062.9|96935.9|97061.3|96934.3|97076.4|96949.4|97031|96904|790
1589840100000|2020-05-18 22:15:00|97061.7|96934.7|97058.2|96931.2|97071.1|96944.1|97025.5|96898.5|822
1589840400000|2020-05-18 22:20:00|97057.6|96930.6|97059.5|96932.5|97068.7|96941.7|97035|96908|572
1589840700000|2020-05-18 22:25:00|97059|96932|97071.2|96944.2|97071.6|96944.6|97035.8|96908.8|480
1589841000000|2020-05-18 22:30:00|97071.7|96944.7|97060.4|96957.5|97087.1|96965.5|97038.8|96911.8|641
1589841300000|2020-05-18 22:35:00|97059.3|96957.3|97032.3|96928.1|97069.7|96959.5|97004.5|96902|1002
1589841600000|2020-05-18 22:40:00|97034|96927.5|97011.8|96913|97057.4|96949|96996.7|96899.1|1670
1589841900000|2020-05-18 22:45:00|97015|96918.4|97017.1|96924.2|97033.2|96939.7|97000.5|96892.9|1836
1589842200000|2020-05-18 22:50:00|97018|96923.3|97015.3|96920.6|97035.6|96937|97008.7|96908.8|1669
1589842500000|2020-05-18 22:55:00|97015.6|96920.5|97033|96941.8|97038.1|96953.1|96963|96900|1375
1589842800000|2020-05-18 23:00:00|97030.6|96937.3|97034.7|96935.9|97044.6|96959.5|97016.4|96916.5|1545
1589843100000|2020-05-18 23:05:00|97034.5|96935.7|97034.4|96962.8|97057.4|96983|97013.1|96935.7|1032
1589843400000|2020-05-18 23:10:00|97035.3|96962.6|97028.8|96951.6|97048.4|96983.7|97018.7|96930.1|1720
1589843700000|2020-05-18 23:15:00|97029.1|96950.6|97046.7|96961.1|97055.1|96991.7|97025.2|96928.4|1867
1589844000000|2020-05-18 23:20:00|97049.8|96961.7|97049|96972.5|97057.2|96987.2|97034.8|96939.9|1469
1589844300000|2020-05-18 23:25:00|97036.2|96986.2|97048.2|96967.2|97066|96993.4|97026.7|96953.5|864
1589844600000|2020-05-18 23:30:00|97048.5|96967.5|97035.4|96962.5|97052.9|96987.6|97021.2|96941.8|873
1589844900000|2020-05-18 23:35:00|97035.2|96964.1|97039|96953.6|97050.4|96986.7|97017.5|96938.5|1484
1589845200000|2020-05-18 23:40:00|97039.9|96946.1|97046.8|96967.7|97051.1|96988.4|97024.5|96940.1|1899
1589845500000|2020-05-18 23:45:00|97046|96968.8|97050.1|96964.1|97053.8|96990.3|97019.8|96948|1895
1589845800000|2020-05-18 23:50:00|97044.8|96963.6|97050.6|97000.6|97066|97005.6|97033.4|96944.9|740
1589846100000|2020-05-18 23:55:00|97050.8|97000.8|97042.5|96992.5|97064.7|97006.4|97033.5|96959.2|683
1589846400000|2020-05-19 00:00:00|97050.1|96977.9|96998.2|96927.2|97054.9|96994|96985.2|96921.7|1192
1589846700000|2020-05-19 00:05:00|96998.7|96926.8|96987.6|96937.6|97001.9|96943.8|96962.3|96895.5|1359
1589847000000|2020-05-19 00:10:00|96989.5|96939.5|96978.6|96928.6|97013.8|96957.5|96970.6|96903.2|1531
1589847300000|2020-05-19 00:15:00|96981.6|96931.6|96979.2|96929.2|97018.1|96963.4|96975.7|96915.1|992
1589847600000|2020-05-19 00:20:00|96978.7|96928.7|96966.6|96916.6|96987.6|96929.6|96961.3|96892.1|809
1589847900000|2020-05-19 00:25:00|96968.1|96918.1|96964.7|96914.7|96979.2|96924.6|96957.1|96894.2|812
1589848200000|2020-05-19 00:30:00|96964.4|96914.4|96982.1|96932.1|96996.6|96936.1|96951.1|96873|1210
1589848500000|2020-05-19 00:35:00|96982.4|96932.4|96982.8|96932.8|96993.6|96940.8|96952.1|96889.3|1160
1589848800000|2020-05-19 00:40:00|96993.2|96921.9|96995.8|96945.8|97017.7|96960.9|96975|96906.7|862
1589849100000|2020-05-19 00:45:00|96995.2|96945.2|97012.8|96962.8|97023.9|96965.6|96993|96924.9|881
1589849400000|2020-05-19 00:50:00|97013.7|96963.7|97001.2|96951.2|97029.9|96969.1|96989.3|96915.2|852
1589849700000|2020-05-19 00:55:00|97000.9|96950.9|96944.5|96894.5|97020.9|96967.7|96939.9|96874|1030
1589850000000|2020-05-19 01:00:00|96945.3|96895.3|96959.7|96909.7|96962.1|96912.1|96942.4|96882.2|1149
1589850300000|2020-05-19 01:05:00|96959|96909|96999|96949|97007.8|96957.8|96949.4|96891.7|1247
1589850600000|2020-05-19 01:10:00|96999.4|96949.4|97106.5|96993.9|97120.9|97054|96999.3|96949.3|1407
1589850900000|2020-05-19 01:15:00|97107.8|96990.8|97029.5|96950.1|97107.8|97017.1|96992.4|96929.7|1078
1589851200000|2020-05-19 01:20:00|97027.2|96951.8|97059.6|97009.6|97082.4|97018|97010.3|96946|1135
1589851500000|2020-05-19 01:25:00|97059|97009|97047.8|96997.8|97098.7|97023.8|97040.9|96974.4|1307
1589851800000|2020-05-19 01:30:00|97048.2|96998.2|97041.9|96991.9|97078.7|97006.7|97002|96934.3|1253
1589852100000|2020-05-19 01:35:00|97042.1|96992.1|97107.7|97035.6|97127.7|97059.1|97040.5|96979|1365
1589852400000|2020-05-19 01:40:00|97096.1|97046.1|97106.1|97056.1|97120.3|97059.2|97072.4|97005.6|1161
1589852700000|2020-05-19 01:45:00|97104.6|97054.6|97022.8|96949.2|97116.8|97054.6|97004.4|96932.6|1326
1589853000000|2020-05-19 01:50:00|97031.5|96948.8|97097|97012.1|97110.5|97047.2|97016|96941.8|1215
1589853300000|2020-05-19 01:55:00|97092.5|97016.5|97117.3|97067.3|97129.7|97067.4|97083.3|97007|1227
1589853600000|2020-05-19 02:00:00|97117.4|97067.4|97126.2|97076.2|97141|97080.5|97114.2|97053.1|1052
1589853900000|2020-05-19 02:05:00|97126.1|97076.1|97143.3|97069.6|97147.9|97084.1|97118|97054.5|904
1589854200000|2020-05-19 02:10:00|97144.6|97067.8|97127.3|97077.3|97148|97086.4|97122.7|97062.9|984
1589854500000|2020-05-19 02:15:00|97127.1|97077.1|97150.3|97100.3|97165.1|97104.7|97121.7|97071.7|1111
1589854800000|2020-05-19 02:20:00|97147.9|97097.9|97136.6|97086.6|97164.5|97107|97132.9|97075.6|1110
1589855100000|2020-05-19 02:25:00|97136.4|97086.4|97143.5|97072.2|97161.8|97104.6|97126.9|97066|913
1589855400000|2020-05-19 02:30:00|97133.1|97083.1|97139.8|97089.8|97148.7|97092.1|97080.6|97015.9|1154
1589855700000|2020-05-19 02:35:00|97140|97090|97155.8|97105.8|97168.3|97109.8|97135.7|97076.6|879
1589856000000|2020-05-19 02:40:00|97156|97106|97153.7|97080.3|97165.6|97107.9|97136.2|97069.2|872
1589856300000|2020-05-19 02:45:00|97140|97090|97205.6|97155.6|97211|97157.3|97134.7|97060.3|1278
1589856600000|2020-05-19 02:50:00|97205.5|97155.5|97197.7|97147.7|97212.5|97155.5|97186.2|97123.3|1338
1589856900000|2020-05-19 02:55:00|97207.8|97137.3|97222.5|97172.5|97233|97172.7|97195.8|97134.8|904
1589857200000|2020-05-19 03:00:00|97222.7|97172.7|97245.8|97195.8|97257.8|97196.7|97220.2|97160.1|891
1589857500000|2020-05-19 03:05:00|97244.9|97194.9|97225.5|97175.5|97247.3|97195.5|97220.7|97162.7|961
1589857800000|2020-05-19 03:10:00|97225.8|97175.8|97233.2|97183.2|97243.7|97184.9|97222.1|97159.8|903
1589858100000|2020-05-19 03:15:00|97233.8|97183.8|97255.9|97205.9|97274.1|97208.7|97222.1|97163.3|909
1589858400000|2020-05-19 03:20:00|97255.3|97205.3|97264.8|97214.8|97281.4|97225.3|97240.2|97176.3|977
1589858700000|2020-05-19 03:25:00|97265.9|97215.9|97227.9|97177.9|97278|97217.5|97225.2|97171.1|760
1589859000000|2020-05-19 03:30:00|97227.6|97177.6|97218.7|97168.7|97247.3|97186.4|97197.7|97127.5|1052
1589859300000|2020-05-19 03:35:00|97218.8|97168.8|97194.5|97144.5|97226.3|97168.9|97188.6|97111.5|1135
1589859600000|2020-05-19 03:40:00|97196.3|97146.3|97177.7|97127.7|97208.4|97150.7|97172.7|97108.7|857
1589859900000|2020-05-19 03:45:00|97177.3|97127.3|97181.5|97110.9|97183.4|97130.4|97162.1|97097.3|834
1589860200000|2020-05-19 03:50:00|97171.2|97121.2|97174.4|97124.4|97188.9|97134|97169.2|97105.2|792
1589860500000|2020-05-19 03:55:00|97175|97125|97186.1|97136.1|97188|97138|97168.2|97107.2|800
1589860800000|2020-05-19 04:00:00|97186|97136|97165.9|97115.9|97186.4|97136.4|97155|97095.4|1018
1589861100000|2020-05-19 04:05:00|97165.5|97115.5|97162.6|97112.6|97169.2|97118.7|97153.2|97096.4|848
1589861400000|2020-05-19 04:10:00|97162.4|97112.4|97140.4|97090.4|97162.9|97112.9|97140.4|97090.4|698
1589861700000|2020-05-19 04:15:00|97139.9|97089.9|97143.8|97093.8|97158.1|97106.8|97138.1|97073.6|850
1589862000000|2020-05-19 04:20:00|97143.6|97093.6|97136.5|97086.5|97156.9|97106.9|97132.3|97069.6|998
1589862300000|2020-05-19 04:25:00|97136.4|97086.4|97157.8|97107.8|97158.5|97108.5|97132.1|97065.3|888
1589862600000|2020-05-19 04:30:00|97157.6|97107.6|97139.8|97089.8|97159.6|97109.6|97128.2|97063.2|859
1589862900000|2020-05-19 04:35:00|97140.7|97090.7|97138.4|97088.4|97149.3|97096.5|97131.8|97064.1|645
1589863200000|2020-05-19 04:40:00|97138.5|97088.5|97160.9|97110.9|97175.9|97120.2|97136|97068.3|736
1589863500000|2020-05-19 04:45:00|97160.5|97110.5|97152.3|97102.3|97174.3|97124.3|97148.2|97098.2|797
1589863800000|2020-05-19 04:50:00|97151.1|97101.1|97146|97096|97156.1|97106.1|97139.7|97077.2|1014
1589864100000|2020-05-19 04:55:00|97146.4|97096.4|97170.1|97120.1|97173.9|97123.9|97141|97091|691
1589864400000|2020-05-19 05:00:00|97169.9|97119.9|97171.8|97121.8|97177.9|97127.9|97154|97104|742
1589864700000|2020-05-19 05:05:00|97172.3|97122.3|97177.3|97127.3|97185.8|97127.9|97164.6|97106.7|607
1589865000000|2020-05-19 05:10:00|97177.1|97127.1|97180.6|97130.6|97192.1|97134.4|97168.5|97118.5|853
1589865300000|2020-05-19 05:15:00|97180|97130|97160.6|97110.6|97183.3|97133.3|97156|97106|994
1589865600000|2020-05-19 05:20:00|97160.8|97110.8|97152.1|97102.1|97168.2|97118.2|97145.3|97095.3|712
1589865900000|2020-05-19 05:25:00|97151.4|97101.4|97137.7|97087.7|97153.3|97103.3|97137.7|97087.7|585
1589866200000|2020-05-19 05:30:00|97138|97088|97120.6|97070.6|97141.4|97091.4|97117|97067|763
1589866500000|2020-05-19 05:35:00|97121|97071|97128.8|97078.8|97138.5|97088.5|97120.3|97070.3|569
1589866800000|2020-05-19 05:40:00|97132.8|97082.8|97088.3|97038.3|97140.7|97090.7|97016.7|96951.2|1231
1589867100000|2020-05-19 05:45:00|97088.1|97038.1|97146.3|97096.3|97163.5|97098.3|97086.3|97033.7|1498
1589867400000|2020-05-19 05:50:00|97146|97096|97237|97166.8|97255.9|97194.5|97132.3|97070.1|1606
1589867700000|2020-05-19 05:55:00|97236.4|97166.1|97174.8|97101|97237.7|97176.4|97162|97099.7|1336
1589868000000|2020-05-19 06:00:00|97163.3|97113.3|97054.7|97004.7|97173.1|97118.8|97039.4|96980.7|1450
1589868300000|2020-05-19 06:05:00|97053.6|97003.6|97055.8|97005.8|97067.7|97017.7|97027.9|96977.9|1565
1589868600000|2020-05-19 06:10:00|97057.9|97007.9|96889.5|96839.5|97058.5|97008.5|96861.6|96811.6|1704
1589868900000|2020-05-19 06:15:00|96889.7|96839.7|96871.6|96821.6|96902.8|96852.8|96820.2|96770.2|1537
1589869200000|2020-05-19 06:20:00|96871.4|96821.4|96857.7|96807.7|96876|96826|96810.9|96760.9|1425
1589869500000|2020-05-19 06:25:00|96857.3|96807.3|96762.1|96712.1|96886.2|96836.2|96757.3|96707.3|1697
1589869800000|2020-05-19 06:30:00|96762|96712|96672.5|96622.5|96769.5|96719.5|96672.5|96622.5|1655
1589870100000|2020-05-19 06:35:00|96672.4|96622.4|96763.9|96738.9|96768.2|96743.2|96672.4|96622.4|1484
1589870400000|2020-05-19 06:40:00|96762.1|96737.1|96781.6|96756.6|96801|96776|96716.3|96691.3|1450
1589870700000|2020-05-19 06:45:00|96781.3|96756.3|96776.3|96751.3|96813.3|96788.3|96731.1|96706.1|1275
1589871000000|2020-05-19 06:50:00|96776.4|96751.4|96720.7|96695.7|96780.8|96755.8|96693.1|96668.1|1337
1589871300000|2020-05-19 06:55:00|96720.5|96695.5|96766.3|96741.3|96810.4|96785.4|96706.3|96681.3|1674
1589871600000|2020-05-19 07:00:00|96763.9|96738.9|96660.2|96635.2|96775.2|96750.2|96654.8|96629.8|1666
1589871900000|2020-05-19 07:05:00|96660|96635|96668.9|96643.9|96671.2|96646.2|96566|96541|1696
1589872200000|2020-05-19 07:10:00|96669.5|96644.5|96658.8|96633.8|96749.2|96724.2|96643.4|96618.4|1742
1589872500000|2020-05-19 07:15:00|96658.9|96633.9|96632.5|96607.5|96659.9|96634.9|96564|96539|1723
1589872800000|2020-05-19 07:20:00|96633.3|96608.3|96707.9|96682.9|96709|96684|96620.9|96595.9|1183
1589873100000|2020-05-19 07:25:00|96707.8|96682.8|96702.7|96677.7|96719.4|96694.4|96622.6|96597.6|1302
1589873400000|2020-05-19 07:30:00|96703|96678|96744.5|96719.5|96751.5|96726.5|96692|96667|1613
1589873700000|2020-05-19 07:35:00|96744.7|96719.7|96703.2|96678.2|96790|96765|96702.4|96677.4|1616
1589874000000|2020-05-19 07:40:00|96702.9|96677.9|96658.9|96633.9|96739.6|96714.6|96650.1|96625.1|1769
1589874300000|2020-05-19 07:45:00|96658.4|96633.4|96631.1|96606.1|96679.1|96654.1|96621.2|96596.2|1684
1589874600000|2020-05-19 07:50:00|96633.1|96608.1|96741.3|96716.3|96762|96737|96624.8|96599.8|1680
1589874900000|2020-05-19 07:55:00|96740.8|96715.8|96765.1|96740.1|96791.2|96766.2|96729|96704|1869
1589875200000|2020-05-19 08:00:00|96765.2|96740.2|96830.5|96805.5|96834.7|96809.7|96715|96690|1623
1589875500000|2020-05-19 08:05:00|96830.6|96805.6|96802.5|96777.5|96850.4|96825.4|96796.3|96771.3|1550
1589875800000|2020-05-19 08:10:00|96802.7|96777.7|96808.1|96783.1|96880.6|96855.6|96788.9|96763.9|1546
1589876100000|2020-05-19 08:15:00|96808.2|96783.2|96843.8|96818.8|96894.4|96869.4|96805.6|96780.6|1726
1589876400000|2020-05-19 08:20:00|96843.6|96818.6|96903.6|96878.6|96917.1|96892.1|96842.7|96817.7|1792
1589876700000|2020-05-19 08:25:00|96903|96878|97002.8|96977.8|97003.6|96978.6|96901.2|96876.2|1666
1589877000000|2020-05-19 08:30:00|97002.9|96977.9|96876.7|96851.7|97005.5|96980.5|96876.7|96851.7|1948
1589877300000|2020-05-19 08:35:00|96877.9|96852.9|96902.1|96877.1|96960.8|96935.8|96876.5|96851.5|1899
1589877600000|2020-05-19 08:40:00|96902|96877|96851.8|96826.8|96917|96892|96830.1|96805.1|1669
1589877900000|2020-05-19 08:45:00|96851.4|96826.4|96789.5|96764.5|96869.1|96844.1|96779.5|96754.5|1731
1589878200000|2020-05-19 08:50:00|96789.6|96764.6|96662.9|96637.9|96814.8|96789.8|96659.4|96634.4|1647
1589878500000|2020-05-19 08:55:00|96664.5|96639.5|96652.3|96602.3|96673.8|96648.8|96615.3|96574.5|1784
1589878800000|2020-05-19 09:00:00|96651.8|96601.8|96623.9|96598.9|96673.9|96632.4|96599.4|96567.2|1653
1589879100000|2020-05-19 09:05:00|96623.5|96598.5|96624.9|96599.9|96647.6|96622.6|96613.6|96588.6|1487
1589879400000|2020-05-19 09:10:00|96624.8|96599.8|96682.4|96657.4|96685.9|96660.9|96599.4|96574.4|1281
1589879700000|2020-05-19 09:15:00|96677.6|96652.6|96684.3|96659.3|96711.2|96686.2|96645.7|96620.7|1500
1589880000000|2020-05-19 09:20:00|96683.6|96658.6|96705.2|96680.2|96708|96683|96650.4|96625.4|1250
1589880300000|2020-05-19 09:25:00|96705|96680|96641.5|96616.5|96726.6|96701.6|96638.6|96613.6|1203
1589880600000|2020-05-19 09:30:00|96640.2|96615.2|96645.9|96620.9|96649.7|96624.7|96612.8|96587.8|1302
1589880900000|2020-05-19 09:35:00|96646.4|96621.4|96630.1|96605.1|96674.2|96649.2|96607.6|96582.6|1351
1589881200000|2020-05-19 09:40:00|96630.2|96605.2|96605.6|96580.6|96634.9|96609.9|96564.8|96539.8|1310
1589881500000|2020-05-19 09:45:00|96606|96581|96606.7|96581.7|96697.2|96672.2|96587.9|96562.9|1353
1589881800000|2020-05-19 09:50:00|96608.5|96583.5|96617.8|96592.8|96629.4|96604.4|96605.4|96580.4|1016
1589882100000|2020-05-19 09:55:00|96617.9|96592.9|96695.3|96670.3|96713.5|96688.5|96617.2|96592.2|1332
1589882400000|2020-05-19 10:00:00|96693|96668|96710.7|96685.7|96756.3|96731.3|96690.3|96665.3|1307
1589882700000|2020-05-19 10:05:00|96711.2|96686.2|96642.6|96617.6|96711.6|96686.6|96628|96603|1223
1589883000000|2020-05-19 10:10:00|96645|96620|96668.4|96643.4|96684.1|96659.1|96640.5|96615.5|1220
1589883300000|2020-05-19 10:15:00|96670.3|96645.3|96651.8|96626.8|96672.6|96647.6|96600.2|96575.2|1328
1589883600000|2020-05-19 10:20:00|96652|96627|96602.8|96577.8|96658.6|96633.6|96595.5|96570.5|1392
1589883900000|2020-05-19 10:25:00|96602.5|96577.5|96605|96580|96618.7|96593.7|96566.8|96541.8|1181
1589884200000|2020-05-19 10:30:00|96605.1|96580.1|96596|96571|96605.9|96580.9|96587.6|96562.6|1000
1589884500000|2020-05-19 10:35:00|96595.9|96570.9|96495.4|96470.4|96598.4|96573.4|96492.5|96467.5|1266
1589884800000|2020-05-19 10:40:00|96495.5|96470.5|96433.1|96408.1|96495.8|96470.8|96417.1|96392.1|1371
1589885100000|2020-05-19 10:45:00|96433.2|96408.2|96408.1|96383.1|96446|96421|96385.4|96360.4|1190
1589885400000|2020-05-19 10:50:00|96408.2|96383.2|96379.2|96354.2|96408.2|96383.2|96345.3|96320.3|1474
1589885700000|2020-05-19 10:55:00|96378.9|96353.9|96424.9|96399.9|96437|96412|96365.4|96340.4|1321
1589886000000|2020-05-19 11:00:00|96425|96400|96449.2|96424.2|96453.6|96428.6|96415.2|96390.2|1373
1589886300000|2020-05-19 11:05:00|96449.3|96424.3|96447.9|96422.9|96483.8|96458.8|96425.9|96400.9|1197
1589886600000|2020-05-19 11:10:00|96447.7|96422.7|96484.9|96459.9|96497.1|96472.1|96439.1|96414.1|1362
1589886900000|2020-05-19 11:15:00|96485.3|96460.3|96461.9|96436.9|96489.7|96464.7|96446.4|96421.4|1269
1589887200000|2020-05-19 11:20:00|96461.8|96436.8|96479.2|96454.2|96480.9|96455.9|96455.3|96430.3|1082
1589887500000|2020-05-19 11:25:00|96479.6|96454.6|96466.3|96441.3|96489.4|96464.4|96452|96427|1106
1589887800000|2020-05-19 11:30:00|96465.8|96440.8|96414.3|96389.3|96472.2|96447.2|96403.5|96378.5|1364
1589888100000|2020-05-19 11:35:00|96414.5|96389.5|96419.1|96394.1|96440.7|96415.7|96401.4|96376.4|1197
1589888400000|2020-05-19 11:40:00|96419.3|96394.3|96433.5|96408.5|96433.5|96408.5|96394.1|96369.1|1153
1589888700000|2020-05-19 11:45:00|96432.9|96407.9|96490.7|96465.7|96508.8|96483.8|96432.7|96407.7|1384
1589889000000|2020-05-19 11:50:00|96489.4|96464.4|96522.1|96497.1|96545.7|96520.7|96473.5|96448.5|1233
1589889300000|2020-05-19 11:55:00|96521.8|96496.8|96586.9|96561.9|96609.2|96584.2|96521.8|96496.8|1624
1589889600000|2020-05-19 12:00:00|96584.4|96559.4|96600.9|96575.9|96628.7|96603.7|96559|96534|1833
1589889900000|2020-05-19 12:05:00|96600.6|96575.6|96555.1|96530.1|96621.2|96596.2|96550.3|96525.3|1492
1589890200000|2020-05-19 12:10:00|96555.9|96530.9|96537.1|96512.1|96568.2|96543.2|96524.9|96499.9|1364
1589890500000|2020-05-19 12:15:00|96537.2|96512.2|96587.6|96562.6|96591.5|96566.5|96531.5|96506.5|1493
1589890800000|2020-05-19 12:20:00|96584.4|96559.4|96610.1|96585.1|96611.9|96586.9|96509|96484|1592
1589891100000|2020-05-19 12:25:00|96610.4|96585.4|96557.7|96532.7|96611.5|96586.5|96557.6|96532.6|1402
1589891400000|2020-05-19 12:30:00|96557.3|96532.3|96571.8|96546.8|96589.6|96564.6|96539.9|96514.9|1409
1589891700000|2020-05-19 12:35:00|96570.6|96545.6|96578.4|96553.4|96591.9|96566.9|96548|96523|1574
1589892000000|2020-05-19 12:40:00|96578.6|96553.6|96580.6|96555.6|96582.6|96557.6|96549.1|96524.1|1576
1589892300000|2020-05-19 12:45:00|96580.5|96555.5|96545.6|96520.6|96601.4|96576.4|96540.6|96515.6|1585
1589892600000|2020-05-19 12:50:00|96546.9|96521.9|96559.9|96534.9|96599.5|96574.5|96545.4|96520.4|1621
1589892900000|2020-05-19 12:55:00|96559.5|96534.5|96544.2|96519.2|96564.6|96539.6|96515|96490|1658
1589893200000|2020-05-19 13:00:00|96544.1|96519.1|96657.6|96632.6|96660.7|96635.7|96542|96517|1689
1589893500000|2020-05-19 13:05:00|96657.7|96632.7|96623.6|96598.6|96726.2|96701.2|96580.6|96555.6|1936
1589893800000|2020-05-19 13:10:00|96629.1|96604.1|96599.9|96574.9|96675.4|96650.4|96573.9|96548.9|1804
1589894100000|2020-05-19 13:15:00|96600|96575|96617.6|96592.6|96700.2|96675.2|96584.7|96559.7|1797
1589894400000|2020-05-19 13:20:00|96617.7|96592.7|96588.3|96563.3|96643.5|96618.5|96582.6|96557.6|1542
1589894700000|2020-05-19 13:25:00|96588.6|96563.6|96587.6|96562.6|96593.8|96568.8|96545|96520|1722
1589895000000|2020-05-19 13:30:00|96588.3|96563.3|96680|96655|96685.3|96660.3|96585.6|96560.6|1851
1589895300000|2020-05-19 13:35:00|96676.4|96651.4|96603.8|96578.8|96679.3|96654.3|96590.6|96565.6|1686
1589895600000|2020-05-19 13:40:00|96603.5|96578.5|96709.1|96684.1|96719.7|96694.7|96570|96545|1736
1589895900000|2020-05-19 13:45:00|96708.3|96683.3|96736.4|96711.4|96749.7|96724.7|96687.2|96662.2|1731
1589896200000|2020-05-19 13:50:00|96736.2|96711.2|96714.8|96689.8|96760.3|96735.3|96680.5|96655.5|1704
1589896500000|2020-05-19 13:55:00|96714.3|96689.3|96702|96677|96725.1|96700.1|96682.6|96657.6|1539
1589896800000|2020-05-19 14:00:00|96701.6|96676.6|96689|96664|96701.6|96676.6|96661.7|96636.7|1316
1589897100000|2020-05-19 14:05:00|96691.3|96666.3|96708.7|96683.7|96726.5|96701.5|96640.8|96615.8|1719
1589897400000|2020-05-19 14:10:00|96710.7|96685.7|96684.7|96659.7|96755|96730|96679|96654|1670
1589897700000|2020-05-19 14:15:00|96684.6|96659.6|96738.6|96713.6|96741.9|96716.9|96641.7|96616.7|1761
1589898000000|2020-05-19 14:20:00|96740|96715|96764|96739|96779.2|96754.2|96678.8|96653.8|1727
1589898300000|2020-05-19 14:25:00|96764.4|96739.4|96752.8|96727.8|96780.5|96755.5|96714.6|96689.6|1653
1589898600000|2020-05-19 14:30:00|96752.9|96727.9|96706.8|96681.8|96752.9|96727.9|96704.6|96679.6|1634
1589898900000|2020-05-19 14:35:00|96706.1|96681.1|96757.2|96732.2|96762.9|96737.9|96673.3|96648.3|1577
1589899200000|2020-05-19 14:40:00|96757.7|96732.7|96770.1|96745.1|96801.1|96776.1|96739.1|96714.1|1662
1589899500000|2020-05-19 14:45:00|96770.5|96745.5|96700.8|96675.8|96779.8|96754.8|96681|96656|1784
1589899800000|2020-05-19 14:50:00|96700.9|96675.9|96711.9|96686.9|96762|96737|96694.2|96669.2|1818
1589900100000|2020-05-19 14:55:00|96712|96687|96506.2|96481.2|96719.3|96694.3|96460.9|96435.9|1971
1589900400000|2020-05-19 15:00:00|96507.1|96482.1|96598.7|96573.7|96603.3|96578.3|96493.8|96468.8|1857
1589900700000|2020-05-19 15:05:00|96599|96574|96632.2|96607.2|96693.2|96668.2|96596.2|96571.2|1607
1589901000000|2020-05-19 15:10:00|96631.9|96606.9|96699.2|96674.2|96704.5|96679.5|96622.8|96597.8|1503
1589901300000|2020-05-19 15:15:00|96699.1|96674.1|96672.1|96647.1|96700.1|96675.1|96657.5|96632.5|1523
1589901600000|2020-05-19 15:20:00|96671.6|96646.6|96706.4|96681.4|96712.2|96687.2|96658.8|96633.8|1546
1589901900000|2020-05-19 15:25:00|96708.5|96683.5|96714.1|96689.1|96721|96696|96673.4|96648.4|1585
1589902200000|2020-05-19 15:30:00|96717.1|96692.1|96720.6|96695.6|96729.3|96704.3|96699.1|96674.1|1163
1589902500000|2020-05-19 15:35:00|96720.3|96695.3|96714.8|96689.8|96743|96718|96705.2|96680.2|1179
1589902800000|2020-05-19 15:40:00|96714.3|96689.3|96668.8|96643.8|96715.7|96690.7|96664.5|96639.5|1459
1589903100000|2020-05-19 15:45:00|96668.6|96643.6|96648.7|96623.7|96677.8|96652.8|96636.8|96611.8|1302
1589903400000|2020-05-19 15:50:00|96649.9|96624.9|96629.2|96604.2|96650.2|96625.2|96621|96596|1167
1589903700000|2020-05-19 15:55:00|96629.1|96604.1|96619.1|96594.1|96636|96611|96615.1|96590.1|1395
1589904000000|2020-05-19 16:00:00|96622.1|96597.1|96659|96634|96693.1|96668.1|96619.1|96594.1|1514
1589904300000|2020-05-19 16:05:00|96658.8|96633.8|96663.7|96638.7|96681.3|96656.3|96650.4|96625.4|1141
1589904600000|2020-05-19 16:10:00|96663.9|96638.9|96618.1|96593.1|96665.3|96640.3|96609.1|96584.1|1310
1589904900000|2020-05-19 16:15:00|96620.2|96595.2|96624.3|96599.3|96626.2|96601.2|96600.4|96575.4|1201
1589905200000|2020-05-19 16:20:00|96623|96598|96621.2|96596.2|96624|96599|96608.5|96583.5|1113
1589905500000|2020-05-19 16:25:00|96620.6|96595.6|96609.6|96584.6|96640.4|96615.4|96608.3|96583.3|1062
1589905800000|2020-05-19 16:30:00|96609.5|96584.5|96655.1|96630.1|96661|96636|96609.2|96584.2|1098
1589906100000|2020-05-19 16:35:00|96655|96630|96671.8|96621.8|96674.1|96633.4|96642.2|96603.1|929
1589906400000|2020-05-19 16:40:00|96671.7|96621.7|96664.6|96614.6|96672.5|96622.5|96652.1|96602.1|835
1589906700000|2020-05-19 16:45:00|96664.3|96614.3|96631.7|96581.7|96665.5|96615.5|96629.5|96579.5|869
1589907000000|2020-05-19 16:50:00|96632.4|96582.4|96609.3|96584.3|96645.5|96595.5|96608.9|96568.8|896
1589907300000|2020-05-19 16:55:00|96609|96584|96638.2|96613.2|96647.2|96613.2|96580.5|96533.9|1147
1589907600000|2020-05-19 17:00:00|96638.1|96613.1|96679.4|96629.4|96684.3|96644.9|96633.9|96595.3|992
1589907900000|2020-05-19 17:05:00|96679.2|96629.2|96644.2|96594.2|96680|96642.8|96636.4|96593|960
1589908200000|2020-05-19 17:10:00|96644.4|96594.4|96643.2|96593.2|96647.9|96608.9|96631.3|96586.3|669
1589908500000|2020-05-19 17:15:00|96643.4|96593.4|96643|96593|96645.1|96608.5|96619.2|96583.7|926
1589908800000|2020-05-19 17:20:00|96642.6|96592.6|96627.4|96577.4|96643.8|96594.9|96606.9|96556.9|1079
1589909100000|2020-05-19 17:25:00|96627.7|96577.7|96637.7|96587.7|96639.3|96589.3|96617.2|96567.2|846
1589909400000|2020-05-19 17:30:00|96637.8|96587.8|96651.1|96601.1|96651.6|96601.6|96631.7|96581.7|971
1589909700000|2020-05-19 17:35:00|96651|96601|96628.4|96578.4|96658|96618|96627.2|96577.2|843
1589910000000|2020-05-19 17:40:00|96628.3|96578.3|96630.6|96580.6|96643.7|96593.7|96622.8|96572.8|1012
1589910300000|2020-05-19 17:45:00|96630.5|96580.5|96615.2|96565.2|96646.3|96596.3|96613.6|96563.6|1034
1589910600000|2020-05-19 17:50:00|96614.7|96564.7|96620.5|96570.5|96623|96573|96602.3|96552.3|1352
1589910900000|2020-05-19 17:55:00|96620.4|96570.4|96620.9|96570.9|96622.1|96572.1|96586.7|96536.7|937
1589911200000|2020-05-19 18:00:00|96621.3|96571.3|96657|96607|96664.9|96614.9|96604.6|96554.6|1230
1589911500000|2020-05-19 18:05:00|96658.1|96608.1|96609.5|96559.5|96658.1|96608.1|96604.1|96554.1|988
1589911800000|2020-05-19 18:10:00|96609.6|96559.6|96557.1|96507.1|96610.3|96560.3|96551.5|96501.5|895
1589912100000|2020-05-19 18:15:00|96555.3|96505.3|96534.2|96484.2|96562.7|96512.7|96531.8|96481.8|900
1589912400000|2020-05-19 18:20:00|96535.3|96485.3|96484.4|96434.4|96543.7|96493.7|96449.8|96399.8|1403
1589912700000|2020-05-19 18:25:00|96484|96434|96497.5|96447.5|96520.1|96470.1|96476.7|96426.7|1160
1589913000000|2020-05-19 18:30:00|96497.9|96447.9|96513.2|96463.2|96531.1|96481.1|96495.3|96445.3|934
1589913300000|2020-05-19 18:35:00|96513|96463|96493.6|96443.6|96516.5|96466.5|96490.6|96440.6|854
1589913600000|2020-05-19 18:40:00|96494.2|96444.2|96501.3|96451.3|96517.8|96473.2|96483|96433|1068
1589913900000|2020-05-19 18:45:00|96501.2|96451.2|96499.1|96449.1|96510.5|96473.4|96478.4|96428.4|820
1589914200000|2020-05-19 18:50:00|96498.5|96448.5|96504.4|96454.4|96508.4|96471.9|96483.3|96435.7|916
1589914500000|2020-05-19 18:55:00|96504.8|96454.8|96610.4|96560.4|96613.7|96563.7|96503.5|96453.5|1369
1589914800000|2020-05-19 19:00:00|96610.3|96560.3|96626.7|96576.7|96634.5|96584.5|96597.3|96547.3|1335
1589915100000|2020-05-19 19:05:00|96626.5|96576.5|96626|96576|96634.3|96584.3|96605.7|96555.7|1269
1589915400000|2020-05-19 19:10:00|96626.4|96576.4|96616|96566|96630.3|96580.3|96593.7|96543.7|1342
1589915700000|2020-05-19 19:15:00|96616.9|96566.9|96614.2|96564.2|96618|96568|96596.5|96546.5|1066
1589916000000|2020-05-19 19:20:00|96614|96564|96665|96615|96670.4|96620.4|96611.7|96561.7|1138
1589916300000|2020-05-19 19:25:00|96666|96616|96664.5|96614.5|96667.5|96617.5|96652.5|96602.5|1032
1589916600000|2020-05-19 19:30:00|96665.4|96615.4|96730.4|96680.4|96733.7|96683.7|96665|96615|1285
1589916900000|2020-05-19 19:35:00|96729.7|96679.7|96749|96699|96756.2|96706.2|96694.8|96644.8|1537
1589917200000|2020-05-19 19:40:00|96747.1|96697.1|96710.9|96660.9|96751.3|96701.3|96691.6|96641.6|1197
1589917500000|2020-05-19 19:45:00|96710.5|96660.5|96739.6|96689.6|96743.9|96693.9|96695.9|96645.9|1178
1589917800000|2020-05-19 19:50:00|96739.7|96689.7|96778.5|96728.5|96791|96741|96732|96682|1301
1589918100000|2020-05-19 19:55:00|96778.6|96728.6|96887.4|96837.4|96900.6|96847.8|96778.6|96728.6|1530
1589918400000|2020-05-19 20:00:00|96887.2|96837.2|96871.6|96821.6|96907.8|96841.3|96845.7|96785.3|1464
1589918700000|2020-05-19 20:05:00|96871.5|96821.5|96911.8|96861.8|96921.5|96861.8|96863.7|96804.9|1008
1589919000000|2020-05-19 20:10:00|96911.6|96861.6|96876.4|96826.4|96930|96866.5|96872.5|96810.8|786
1589919300000|2020-05-19 20:15:00|96876.6|96826.6|96879.8|96829.8|96901.8|96836.9|96864.3|96806.2|616
1589919600000|2020-05-19 20:20:00|96881.3|96831.3|96874.2|96796.1|96903.4|96832.7|96860.3|96791.5|790
1589919900000|2020-05-19 20:25:00|96875.6|96794.6|96881.1|96803.4|96911.2|96837.6|96863|96787.7|1384
1589920200000|2020-05-19 20:30:00|96867.5|96817.5|96861.1|96787.4|96894.9|96822.9|96835.1|96764.9|1755
1589920500000|2020-05-19 20:35:00|96861.9|96788.1|96870.9|96779.1|96886.9|96817.6|96836.6|96754|1199
1589920800000|2020-05-19 20:40:00|96866.3|96786.2|96888.8|96774.8|96966.4|96891|96845.8|96769.5|1599
1589921100000|2020-05-19 20:45:00|96892.8|96773.3|96928.1|96801.1|96962.5|96845.8|96885.2|96773.3|1100
1589921400000|2020-05-19 20:50:00|96930.3|96803.3|96944.7|96817.7|96945.7|96823.6|96919.1|96800.6|1000
1589921700000|2020-05-19 20:55:00|96938.8|96811.8|96917|96790|96952.6|96825.6|96905.1|96778.1|685
1589922000000|2020-05-19 21:00:00|96919.1|96792.1|96879.1|96752.1|96927.3|96800.3|96857.2|96730.2|59
1589922300000|2020-05-19 21:05:00|96871|96744|96898.8|96771.8|96916.1|96789.1|96869.5|96742.5|147
1589922600000|2020-05-19 21:10:00|96901.6|96774.6|96918.7|96791.7|96941.1|96814.1|96880.8|96753.8|158
1589922900000|2020-05-19 21:15:00|96917.9|96790.9|96931.3|96804.3|96932.7|96805.7|96895.2|96768.2|155
1589923200000|2020-05-19 21:20:00|96927.4|96800.4|96909.9|96782.9|96936.4|96809.4|96900.8|96773.8|125
1589923500000|2020-05-19 21:25:00|96928.2|96801.2|96933.3|96806.3|96933.3|96806.3|96890.1|96763.1|192
1589923800000|2020-05-19 21:30:00|96925.5|96798.5|96918.1|96791.1|96951.2|96824.2|96886.6|96759.6|320
1589924100000|2020-05-19 21:35:00|96920.5|96793.5|96935.8|96808.8|96964.1|96837.1|96883.9|96756.9|354
1589924400000|2020-05-19 21:40:00|96929.2|96802.2|96918|96791|96949.6|96826.2|96895.7|96768.7|201
1589924700000|2020-05-19 21:45:00|96916.4|96789.4|96910.7|96783.7|96928.7|96801.7|96903.8|96776.8|321
1589925000000|2020-05-19 21:50:00|96911.8|96784.8|96915.8|96788.8|96916.2|96789.2|96896.3|96769.3|307
1589925300000|2020-05-19 21:55:00|96915.1|96788.1|96896.7|96769.7|96916.6|96789.6|96892.5|96765.5|314
1589925600000|2020-05-19 22:00:00|96891|96764|96852.6|96725.6|96923.3|96806.3|96845|96723.2|1044
1589925900000|2020-05-19 22:05:00|96852.5|96725.5|96959|96832|96970.8|96862.2|96838.2|96719.5|894
1589926200000|2020-05-19 22:10:00|96960.5|96833.5|96919|96792|96999.9|96875|96887.4|96766.4|1056
1589926500000|2020-05-19 22:15:00|96919.1|96792.1|96944.4|96817.4|96956.2|96829.2|96902.2|96775.2|561
1589926800000|2020-05-19 22:20:00|96941.5|96814.5|96948.3|96821.3|96959.3|96832.3|96934.1|96807.1|460
1589927100000|2020-05-19 22:25:00|96949.4|96822.4|96924.8|96797.8|96953.8|96826.8|96922.8|96795.8|520
1589927400000|2020-05-19 22:30:00|96927.7|96800.7|96904.5|96777.5|96948.1|96821.1|96895|96771.1|922
1589927700000|2020-05-19 22:35:00|96904.9|96777.9|96896.2|96769.2|96909.6|96782.6|96883.4|96760.5|1258
1589928000000|2020-05-19 22:40:00|96896.6|96769.6|96886.8|96759.8|96903.4|96776.4|96865.4|96748|1233
1589928300000|2020-05-19 22:45:00|96888|96761|96882|96755|96891.5|96766.4|96858.6|96743.7|1117
1589928600000|2020-05-19 22:50:00|96881.2|96754.2|96868.6|96741.6|96893|96766|96862.4|96735.4|849
1589928900000|2020-05-19 22:55:00|96868.3|96741.3|96886.2|96759.2|96894.4|96767.4|96849.9|96731.8|706
1589929200000|2020-05-19 23:00:00|96886.8|96759.8|96886.2|96759.2|96906.9|96779.9|96871|96744|585
1589929500000|2020-05-19 23:05:00|96887.1|96760.1|96920.4|96817.5|96970.8|96859.1|96882.6|96755.6|1315
1589929800000|2020-05-19 23:10:00|96921.4|96816.5|96931.6|96850.9|96957.8|96855.3|96893.5|96811.5|763
1589930100000|2020-05-19 23:15:00|96932.5|96847|96934.1|96852.4|96949.1|96871.1|96919.1|96833.9|787
1589930400000|2020-05-19 23:20:00|96934.5|96852.1|96907.5|96832.2|96939.2|96857.8|96895.6|96821.1|965
1589930700000|2020-05-19 23:25:00|96909.4|96832.7|96899.4|96828.5|96914.2|96851.5|96885.8|96820.7|681
1589931000000|2020-05-19 23:30:00|96901.9|96826.1|96898.4|96819.8|96903|96843.4|96876.7|96808.3|735
1589931300000|2020-05-19 23:35:00|96897.1|96821.6|96915.2|96832.8|96924|96837.4|96873.9|96801|920
1589931600000|2020-05-19 23:40:00|96914.2|96829.8|96898.5|96819.8|96918.2|96832.2|96843.6|96784.8|965
1589931900000|2020-05-19 23:45:00|96896.1|96819.1|96886.2|96788.8|96910.5|96837.9|96862.6|96788.7|1051
1589932200000|2020-05-19 23:50:00|96885.9|96789.9|96888.1|96811.1|96901.7|96826.1|96865.6|96788.5|650
1589932500000|2020-05-19 23:55:00|96887.4|96812.3|96897.9|96824.1|96904.3|96838.9|96872.5|96796.3|653
1589932800000|2020-05-20 00:00:00|96897.7|96818.7|96855.5|96776.2|96903.5|96839.3|96839.4|96768|1101
1589933100000|2020-05-20 00:05:00|96855.6|96776.3|96837.7|96763|96862.3|96793.2|96826.7|96759.9|800
1589933400000|2020-05-20 00:10:00|96838.9|96761.6|96835.8|96758.5|96848.8|96778.2|96815|96742.2|805
1589933700000|2020-05-20 00:15:00|96835.6|96757.9|96826.2|96753.4|96851.7|96782.6|96809.2|96742.6|679
1589934000000|2020-05-20 00:20:00|96828.9|96754.1|96840.9|96762.5|96848|96777.7|96816.9|96749.1|584
1589934300000|2020-05-20 00:25:00|96839.9|96762.4|96832.8|96762.1|96846.5|96779.5|96817.4|96748|503
1589934600000|2020-05-20 00:30:00|96822.7|96772.7|96835.1|96748.9|96881.1|96794.7|96796.8|96723.1|1336
1589934900000|2020-05-20 00:35:00|96833.2|96750.6|96794.4|96699.6|96847.3|96770.2|96776.7|96693.8|746
1589935200000|2020-05-20 00:40:00|96796.3|96697.9|96849.1|96773.7|96852.6|96785.3|96788|96693|814
1589935500000|2020-05-20 00:45:00|96845.6|96769.5|96828.3|96755.4|96856.7|96788|96817|96745.9|723
1589935800000|2020-05-20 00:50:00|96827.7|96756.2|96858.2|96808.2|96893.7|96829.9|96800.3|96731.1|763
1589936100000|2020-05-20 00:55:00|96858.3|96808.3|96779|96690.1|96878.5|96821.1|96717.6|96614.9|721
1589936400000|2020-05-20 01:00:00|96777.8|96692.4|96788.4|96693.6|96801.7|96711.5|96763.4|96673.6|741
1589936700000|2020-05-20 01:05:00|96788.1|96693.9|96733.9|96654.7|96820|96731.3|96714.9|96642.3|754
1589937000000|2020-05-20 01:10:00|96734.3|96652.7|96736.9|96686.9|96758.7|96696.3|96733.1|96625.5|981
1589937300000|2020-05-20 01:15:00|96748.3|96677.7|96736|96665|96754.8|96693.4|96719.5|96655.1|979
1589937600000|2020-05-20 01:20:00|96726.9|96676.9|96722.8|96652.8|96742.7|96677.5|96699.6|96636|1447
1589937900000|2020-05-20 01:25:00|96729.4|96649.8|96718.2|96668.2|96740.3|96674.9|96707.6|96641.7|1012
1589938200000|2020-05-20 01:30:00|96730.3|96653.8|96725.7|96649.1|96754.5|96688.9|96708.3|96634.4|1138
1589938500000|2020-05-20 01:35:00|96725.9|96649.2|96734.4|96657.3|96734.4|96674.5|96704.3|96629.3|839
1589938800000|2020-05-20 01:40:00|96734.3|96658.2|96715.9|96643.4|96734.4|96673.7|96704.1|96634.1|871
1589939100000|2020-05-20 01:45:00|96705.5|96655.5|96738.1|96658.5|96744.3|96680.9|96700.9|96638.1|1114
1589939400000|2020-05-20 01:50:00|96738.2|96658.8|96710.6|96660.6|96745.1|96685.1|96706.8|96633|1098
1589939700000|2020-05-20 01:55:00|96720.7|96650.2|96687.6|96617.5|96735|96677.3|96672.1|96613.6|1137
1589940000000|2020-05-20 02:00:00|96690.2|96616.9|96700.9|96650.9|96716.6|96654.9|96669.7|96609.7|1026
1589940300000|2020-05-20 02:05:00|96699|96649|96686.9|96636.9|96721.8|96667.3|96683.6|96618.9|1256
1589940600000|2020-05-20 02:10:00|96687.3|96637.3|96742|96692|96753.1|96693.1|96684.7|96617|1197
1589940900000|2020-05-20 02:15:00|96741.7|96691.7|96767.6|96691.9|96770.9|96709.6|96718.2|96654.8|1096
1589941200000|2020-05-20 02:20:00|96766.4|96690.7|96788.1|96704.8|96789.2|96723.5|96737.4|96669|914
1589941500000|2020-05-20 02:25:00|96786.8|96705.4|96775|96701.3|96794|96729.7|96763.8|96687.1|616
1589941800000|2020-05-20 02:30:00|96766.1|96716.1|96763.8|96713.8|96784.4|96722.3|96752.9|96687.5|520
1589942100000|2020-05-20 02:35:00|96763.3|96713.3|96760.6|96710.6|96773|96715.7|96740.7|96670.4|726
1589942400000|2020-05-20 02:40:00|96761.2|96711.2|96777.3|96705.1|96784.7|96719.3|96755|96689.4|735
1589942700000|2020-05-20 02:45:00|96779|96701.3|96788.4|96707.5|96790.2|96725.2|96755.8|96679|612
1589943000000|2020-05-20 02:50:00|96790|96703.8|96773.3|96723.3|96801.3|96731.1|96766.6|96695.2|631
1589943300000|2020-05-20 02:55:00|96775.4|96725.4|96794.8|96744.8|96824.4|96760|96775.4|96700.2|929
1589943600000|2020-05-20 03:00:00|96794|96744|96806.4|96729.1|96811.8|96744.4|96780|96714.8|814
1589943900000|2020-05-20 03:05:00|96805.5|96729|96809.1|96723.2|96815.2|96744.9|96782.5|96697.5|902
1589944200000|2020-05-20 03:10:00|96806|96728.3|96799.4|96718.5|96812.6|96744.5|96780.4|96706.8|1123
1589944500000|2020-05-20 03:15:00|96801.4|96714.4|96792.7|96716.2|96804.5|96736.9|96777.2|96703.9|960
1589944800000|2020-05-20 03:20:00|96790|96718.2|96788.3|96716.7|96803.8|96736.2|96774.9|96704.3|586
1589945100000|2020-05-20 03:25:00|96779.3|96729.3|96773.6|96723.6|96795.8|96733.9|96767.7|96697.6|704
1589945400000|2020-05-20 03:30:00|96782.8|96711.9|96747.7|96697.7|96790|96729.8|96741.1|96679.3|1035
1589945700000|2020-05-20 03:35:00|96748.8|96698.8|96740.1|96659.9|96764|96703.2|96709|96643.1|1352
1589946000000|2020-05-20 03:40:00|96739.4|96663.8|96762.2|96679.6|96775|96702.2|96721.5|96658.7|1277
1589946300000|2020-05-20 03:45:00|96760.6|96682.1|96737.3|96665.2|96770.2|96705.8|96725.4|96656.1|777
1589946600000|2020-05-20 03:50:00|96737|96666.3|96739.5|96689.5|96762.4|96695.9|96718.3|96653.2|1088
1589946900000|2020-05-20 03:55:00|96739|96689|96753.5|96679.7|96765.2|96701.6|96736|96666.1|1453
1589947200000|2020-05-20 04:00:00|96753.9|96680|96746|96696|96765.6|96702|96739|96672.4|1332
1589947500000|2020-05-20 04:05:00|96746.1|96696.1|96751|96701|96769.5|96708.7|96737.5|96681.3|943
1589947800000|2020-05-20 04:10:00|96751.5|96701.5|96711.8|96661.8|96764.4|96704.9|96704.3|96642.4|701
1589948100000|2020-05-20 04:15:00|96711.9|96661.9|96715.3|96665.3|96729.1|96667.7|96705.4|96645.2|492
1589948400000|2020-05-20 04:20:00|96714.8|96664.8|96741.8|96691.8|96767.2|96706.1|96714.1|96664.1|644
1589948700000|2020-05-20 04:25:00|96741.9|96691.9|96757.4|96707.4|96771.3|96711.1|96740|96690|862
1589949000000|2020-05-20 04:30:00|96759|96709|96795.3|96745.3|96808.7|96752.7|96752.7|96696.6|998
1589949300000|2020-05-20 04:35:00|96794.9|96744.9|96792|96714|96802.7|96744.9|96774.1|96714|637
1589949600000|2020-05-20 04:40:00|96791.5|96709.6|96773|96723|96791.5|96729.7|96766|96706|757
1589949900000|2020-05-20 04:45:00|96772.8|96722.8|96790.6|96715.3|96809.4|96754.8|96763.9|96698|1124
1589950200000|2020-05-20 04:50:00|96777.8|96727.8|96754.6|96704.6|96820|96761.2|96752.1|96693.1|924
1589950500000|2020-05-20 04:55:00|96753.9|96703.9|96746.9|96696.9|96771.2|96707.9|96745.7|96685.2|891
1589950800000|2020-05-20 05:00:00|96745.9|96695.9|96757.3|96707.3|96765.2|96712.5|96739.7|96689.7|746
1589951100000|2020-05-20 05:05:00|96757.4|96707.4|96754|96704|96762.7|96712.7|96741.6|96691.6|575
1589951400000|2020-05-20 05:10:00|96755.4|96705.4|96752.6|96702.6|96755.9|96705.9|96742.6|96692.6|617
1589951700000|2020-05-20 05:15:00|96752.8|96702.8|96765.6|96715.6|96770.6|96720.6|96744|96694|652
1589952000000|2020-05-20 05:20:00|96765.4|96715.4|96766.3|96716.3|96774.8|96724.8|96752|96702|814
1589952300000|2020-05-20 05:25:00|96767.4|96717.4|96725.9|96675.9|96780|96730|96725.7|96675.7|873
1589952600000|2020-05-20 05:30:00|96725.6|96675.6|96732.8|96682.8|96744.5|96684.6|96723.7|96673|696
1589952900000|2020-05-20 05:35:00|96731.1|96681.1|96731.9|96681.9|96745.9|96690.3|96728|96674.2|546
1589953200000|2020-05-20 05:40:00|96732|96682|96752.3|96702.3|96762.2|96705.9|96730.8|96680.8|968
1589953500000|2020-05-20 05:45:00|96753.1|96703.1|96735.5|96685.5|96762|96707.2|96729.2|96674.2|1075
1589953800000|2020-05-20 05:50:00|96736.7|96686.7|96729.8|96679.8|96744.8|96694.8|96717.5|96667.5|1018
1589954100000|2020-05-20 05:55:00|96731.7|96681.7|96744|96669.7|96749.1|96699.1|96701.9|96651.2|993
1589954400000|2020-05-20 06:00:00|96744.5|96669.1|96666.9|96616.9|96744.5|96688.8|96656.7|96606.7|1178
1589954700000|2020-05-20 06:05:00|96666.8|96616.8|96709.7|96659.7|96717.9|96667.9|96666.8|96616.8|1140
1589955000000|2020-05-20 06:10:00|96710.1|96660.1|96716.7|96666.7|96742.2|96692.2|96709.2|96659.2|1129
1589955300000|2020-05-20 06:15:00|96715.2|96665.2|96748.5|96698.5|96760|96710|96711.5|96661.5|1227
1589955600000|2020-05-20 06:20:00|96748.6|96698.6|96736.2|96686.2|96754|96704|96731.3|96681.3|944
1589955900000|2020-05-20 06:25:00|96736|96686|96774.3|96724.3|96808.8|96770.4|96697.9|96661|1107
1589956200000|2020-05-20 06:30:00|96773.6|96723.6|96750.5|96725.5|96786.6|96739|96728.8|96688.5|1168
1589956500000|2020-05-20 06:35:00|96749.5|96724.5|96791.4|96741.4|96800.4|96766.6|96749.5|96708.9|1175
1589956800000|2020-05-20 06:40:00|96791.7|96741.7|96796.3|96746.3|96811.9|96774.4|96774.6|96737.8|1156
1589957100000|2020-05-20 06:45:00|96796.2|96746.2|96744.3|96694.3|96810.4|96767|96718.4|96674.6|1221
1589957400000|2020-05-20 06:50:00|96741.5|96691.5|96755|96730|96773.6|96735.7|96721|96681.7|1169
1589957700000|2020-05-20 06:55:00|96755.4|96730.4|96788.3|96738.3|96800.7|96756.5|96728.5|96692.5|1472
1589958000000|2020-05-20 07:00:00|96788.7|96738.7|96611.4|96561.4|96794.1|96750.6|96598.4|96561.1|1730
1589958300000|2020-05-20 07:05:00|96612.3|96562.3|96515.7|96465.7|96612.3|96572.9|96484.4|96443.6|2000
1589958600000|2020-05-20 07:10:00|96518|96468|96475.2|96425.2|96554.4|96512.4|96460.1|96425.2|1785
1589958900000|2020-05-20 07:15:00|96473|96423|96520.5|96470.5|96552.1|96502.1|96458.9|96422.4|1472
1589959200000|2020-05-20 07:20:00|96523.6|96473.6|96609|96559|96613.2|96563.2|96510|96467.1|1587
1589959500000|2020-05-20 07:25:00|96609.3|96559.3|96695.6|96645.6|96702.9|96652.9|96576.5|96526.5|1812
1589959800000|2020-05-20 07:30:00|96693|96643|96807.2|96757.2|96820.1|96770.1|96678.7|96628.7|1800
1589960100000|2020-05-20 07:35:00|96806.9|96756.9|96766.2|96716.2|96826.7|96776.7|96741.9|96696.2|1553
1589960400000|2020-05-20 07:40:00|96766.3|96716.3|96715.5|96665.5|96767.4|96719.4|96684.4|96644|1651
1589960700000|2020-05-20 07:45:00|96714.6|96664.6|96743.3|96693.3|96789.2|96739.2|96713.5|96663.5|1631
1589961000000|2020-05-20 07:50:00|96741.6|96691.6|96752.8|96702.8|96774|96724|96706.2|96656.2|1704
1589961300000|2020-05-20 07:55:00|96753.5|96703.5|96748.7|96698.7|96808.4|96758.8|96748.2|96698.2|1733
1589961600000|2020-05-20 08:00:00|96745|96695|96691.4|96641.4|96757.2|96707.2|96645.7|96614.9|1668
1589961900000|2020-05-20 08:05:00|96691.9|96641.9|96743.6|96693.6|96744.9|96694.9|96676.5|96636.2|1336
1589962200000|2020-05-20 08:10:00|96744|96694|96658.6|96608.6|96747.9|96697.9|96616.3|96566.3|1444
1589962500000|2020-05-20 08:15:00|96658.9|96608.9|96654.1|96604.1|96662.2|96612.2|96601.5|96563.5|1367
1589962800000|2020-05-20 08:20:00|96654|96604|96635.3|96585.3|96665.6|96615.6|96621.4|96574.8|1258
1589963100000|2020-05-20 08:25:00|96635.7|96585.7|96594.6|96544.6|96635.7|96585.7|96576|96540.2|1269
1589963400000|2020-05-20 08:30:00|96594.7|96544.7|96619.8|96569.8|96625.1|96575.1|96549.3|96511.2|1358
1589963700000|2020-05-20 08:35:00|96619.9|96569.9|96598.7|96548.7|96622|96579.5|96564.3|96533.6|1196
1589964000000|2020-05-20 08:40:00|96598.8|96548.8|96575.9|96550.9|96625.3|96575.3|96568.7|96535.1|1567
1589964300000|2020-05-20 08:45:00|96575.8|96550.8|96593.8|96543.8|96609.8|96568.9|96566.3|96524|1421
1589964600000|2020-05-20 08:50:00|96593.4|96543.4|96584.8|96534.8|96604.9|96565.7|96556.1|96508.4|1508
1589964900000|2020-05-20 08:55:00|96586|96536|96627.2|96577.2|96630|96592.7|96569.6|96532.9|1242
1589965200000|2020-05-20 09:00:00|96624.5|96574.5|96625.8|96575.8|96670.4|96620.4|96620|96570|1316
1589965500000|2020-05-20 09:05:00|96626.1|96576.1|96585.2|96535.2|96631.3|96581.3|96558.5|96517.5|1212
1589965800000|2020-05-20 09:10:00|96585|96535|96557.1|96532.1|96626.1|96590.5|96550.6|96513.3|1403
1589966100000|2020-05-20 09:15:00|96557|96532|96543.4|96518.4|96608.6|96568.5|96534|96498.3|1556
1589966400000|2020-05-20 09:20:00|96545.2|96520.2|96528.3|96503.3|96611.7|96586.7|96525.7|96499.6|1221
1589966700000|2020-05-20 09:25:00|96528.9|96503.9|96504.3|96479.3|96529.7|96504.7|96477.1|96441.1|1446
1589967000000|2020-05-20 09:30:00|96505|96480|96540.2|96515.2|96547.8|96521.9|96489.8|96463.2|1230
1589967300000|2020-05-20 09:35:00|96540.1|96515.1|96542.5|96517.5|96566.7|96533|96523.3|96490.5|1167
1589967600000|2020-05-20 09:40:00|96542.7|96517.7|96514.1|96489.1|96550|96525|96509.3|96484.3|948
1589967900000|2020-05-20 09:45:00|96513.8|96488.8|96531.7|96506.7|96565.9|96530.2|96511.9|96486.9|1217
1589968200000|2020-05-20 09:50:00|96531.6|96506.6|96528.1|96503.1|96546.9|96510.5|96491.4|96466.4|1085
1589968500000|2020-05-20 09:55:00|96527.6|96502.6|96472|96447|96534.4|96509.4|96471.2|96433.3|991
1589968800000|2020-05-20 10:00:00|96471.6|96446.6|96486.6|96461.6|96493.8|96468.8|96460.2|96435.2|955
1589969100000|2020-05-20 10:05:00|96486.5|96461.5|96552.3|96527.3|96571.9|96546.9|96486.1|96461.1|1187
1589969400000|2020-05-20 10:10:00|96554.3|96529.3|96597.9|96572.9|96602.9|96577.9|96538.6|96513.6|1274
1589969700000|2020-05-20 10:15:00|96598.6|96573.6|96614.1|96589.1|96626.7|96595.4|96588.3|96550.5|1075
1589970000000|2020-05-20 10:20:00|96613.8|96588.8|96569.3|96544.3|96615.1|96590.1|96553.1|96528.1|1149
1589970300000|2020-05-20 10:25:00|96569.2|96544.2|96562.9|96537.9|96574.4|96547.6|96527.5|96496.4|1009
1589970600000|2020-05-20 10:30:00|96562.8|96537.8|96603.8|96578.8|96624.7|96596|96561.6|96536.6|1330
1589970900000|2020-05-20 10:35:00|96604|96579|96615.2|96590.2|96625|96598.3|96589.1|96558|1159
1589971200000|2020-05-20 10:40:00|96614.8|96589.8|96583.1|96558.1|96624.8|96591.1|96580.9|96552.5|984
1589971500000|2020-05-20 10:45:00|96583.2|96558.2|96670.1|96645.1|96699.3|96667.3|96581|96556|1286
1589971800000|2020-05-20 10:50:00|96670.3|96645.3|96615.5|96565.5|96678.1|96645.8|96603.4|96565.2|1062
1589972100000|2020-05-20 10:55:00|96616.9|96566.9|96519.8|96469.8|96640.5|96600.3|96505.3|96467.6|1392
1589972400000|2020-05-20 11:00:00|96518.1|96468.1|96463.4|96438.4|96527|96495.6|96457.5|96432.5|1367
1589972700000|2020-05-20 11:05:00|96463.8|96438.8|96444.5|96419.5|96486.8|96452.7|96439.9|96414.9|1244
1589973000000|2020-05-20 11:10:00|96444.4|96419.4|96426|96401|96450.1|96425.1|96384.5|96358.7|1217
1589973300000|2020-05-20 11:15:00|96425.8|96400.8|96482.6|96457.6|96486.5|96461.5|96425.6|96400.6|1242
1589973600000|2020-05-20 11:20:00|96482.8|96457.8|96461.5|96436.5|96522.6|96492.7|96457.5|96423.9|1275
1589973900000|2020-05-20 11:25:00|96460.6|96435.6|96456.6|96431.6|96468.7|96439.6|96435|96410|1069
1589974200000|2020-05-20 11:30:00|96456.5|96431.5|96467.1|96417.1|96474.3|96439.2|96439.2|96402.9|1035
1589974500000|2020-05-20 11:35:00|96467.3|96417.3|96426.4|96401.4|96468.6|96438.1|96416.9|96369|997
1589974800000|2020-05-20 11:40:00|96425.7|96400.7|96355.1|96305.1|96432.8|96407.8|96335.9|96303.4|1100
1589975100000|2020-05-20 11:45:00|96355.5|96305.5|96324|96299|96383.3|96349.9|96302.7|96266.9|1417
1589975400000|2020-05-20 11:50:00|96323.7|96298.7|96305.9|96280.9|96333.8|96298.7|96288.5|96247.1|1473
1589975700000|2020-05-20 11:55:00|96306.6|96281.6|96274.7|96249.7|96315.6|96281.7|96252.1|96227.1|1466
1589976000000|2020-05-20 12:00:00|96274.6|96249.6|96281.9|96256.9|96350.9|96314.2|96264.1|96226.5|1755
1589976300000|2020-05-20 12:05:00|96281.7|96256.7|96341.2|96291.2|96347.9|96312.9|96280.2|96243.1|1465
1589976600000|2020-05-20 12:10:00|96341.5|96291.5|96338.7|96313.7|96364.4|96337|96321.8|96284.2|1384
1589976900000|2020-05-20 12:15:00|96337.1|96312.1|96330.9|96305.9|96362|96337|96317.4|96287.9|1573
1589977200000|2020-05-20 12:20:00|96330.3|96305.3|96360.8|96310.8|96409.3|96371.5|96316.2|96291.2|1597
1589977500000|2020-05-20 12:25:00|96360.4|96310.4|96289.4|96239.4|96370.1|96334.7|96258.6|96220.5|1206
1589977800000|2020-05-20 12:30:00|96288.7|96238.7|96381.9|96331.9|96403.1|96361.6|96270.1|96236.5|1403
1589978100000|2020-05-20 12:35:00|96382.2|96332.2|96436.5|96386.5|96440.4|96401.5|96358.8|96323.2|1629
1589978400000|2020-05-20 12:40:00|96440|96390|96381.8|96331.8|96449.9|96424.9|96378.8|96328.8|1647
1589978700000|2020-05-20 12:45:00|96381.4|96331.4|96319.6|96294.6|96393.9|96353.5|96319.5|96285|1502
1589979000000|2020-05-20 12:50:00|96319.1|96294.1|96279.1|96254.1|96330|96294.9|96277.5|96243.1|1494
1589979300000|2020-05-20 12:55:00|96279.4|96254.4|96217.7|96192.7|96294.8|96262|96190.4|96165.4|1318
1589979600000|2020-05-20 13:00:00|96217.6|96192.6|96205.6|96180.6|96242.8|96211.4|96140.4|96102.6|1827
1589979900000|2020-05-20 13:05:00|96205.9|96180.9|96203.8|96178.8|96232.2|96191|96178.5|96146.8|1643
1589980200000|2020-05-20 13:10:00|96204.1|96179.1|96138.9|96088.9|96214.9|96189.9|96127.5|96077.5|1711
1589980500000|2020-05-20 13:15:00|96137|96087|96177.7|96127.7|96188.3|96152.2|96094.2|96048.9|1803
1589980800000|2020-05-20 13:20:00|96177.8|96127.8|96129.7|96079.7|96177.8|96127.8|96107.6|96070.2|1707
1589981100000|2020-05-20 13:25:00|96130.9|96080.9|96099.5|96074.5|96156.9|96106.9|96068.7|96035|1631
1589981400000|2020-05-20 13:30:00|96098.4|96073.4|96158.9|96108.9|96179.9|96140.2|96090.4|96050.9|1806
1589981700000|2020-05-20 13:35:00|96158.8|96108.8|96077.6|96027.6|96179.8|96140.8|96077.6|96027.6|1715
1589982000000|2020-05-20 13:40:00|96077.4|96027.4|96083.1|96033.1|96089.1|96053.1|96048.2|96006|1695
1589982300000|2020-05-20 13:45:00|96083.6|96033.6|96016.7|95991.7|96087|96042.2|96014.9|95974.2|1590
1589982600000|2020-05-20 13:50:00|96016.1|95991.1|96009.9|95959.9|96047.3|96009.9|95976.1|95930.2|1764
1589982900000|2020-05-20 13:55:00|96009.8|95959.8|95998.1|95948.1|96061.8|96025.8|95973|95923|1483
1589983200000|2020-05-20 14:00:00|96001|95951|95955.9|95905.9|96020.5|95980.4|95952.4|95902.4|1686
1589983500000|2020-05-20 14:05:00|95955|95905|95927.3|95877.3|95973.2|95923.2|95904.6|95863.8|1813
1589983800000|2020-05-20 14:10:00|95927|95877|95882.9|95857.9|95952.5|95911.2|95877.8|95841.6|1779
1589984100000|2020-05-20 14:15:00|95883.1|95858.1|95766.6|95741.6|95920.3|95870.3|95765.7|95715.7|1688
1589984400000|2020-05-20 14:20:00|95782.5|95732.5|95773.9|95723.9|95786.8|95749|95724.4|95689.5|1664
1589984700000|2020-05-20 14:25:00|95773.8|95723.8|95822.3|95772.3|95858.1|95808.1|95766.9|95723.6|1665
1589985000000|2020-05-20 14:30:00|95821.3|95771.3|95825.9|95775.9|95885.8|95848.5|95805|95766.6|1561
1589985300000|2020-05-20 14:35:00|95825.7|95775.7|95808.4|95783.4|95849.9|95807|95805.1|95766.9|1597
1589985600000|2020-05-20 14:40:00|95808.8|95783.8|95774|95724|95827.4|95790.3|95745.8|95695.8|1647
1589985900000|2020-05-20 14:45:00|95774.8|95724.8|95827.1|95802.1|95838.6|95802.1|95746.2|95696.2|1673
1589986200000|2020-05-20 14:50:00|95827.3|95802.3|95795.4|95770.4|95844.9|95808.9|95780.5|95743|1558
1589986500000|2020-05-20 14:55:00|95795.3|95770.3|95796.6|95746.6|95863.7|95813.7|95758|95723.6|1862
1589986800000|2020-05-20 15:00:00|95795.5|95745.5|95811.3|95761.3|95813.7|95763.7|95688.2|95650.2|1794
1589987100000|2020-05-20 15:05:00|95810.4|95760.4|95822.8|95797.8|95836.6|95798|95786|95741.2|1512
1589987400000|2020-05-20 15:10:00|95822.2|95797.2|95828.1|95778.1|95866.1|95827.7|95815.1|95778.1|1424
1589987700000|2020-05-20 15:15:00|95829.9|95779.9|95783.8|95733.8|95846|95796|95763.7|95718.4|1485
1589988000000|2020-05-20 15:20:00|95784.1|95734.1|95803.9|95753.9|95826.3|95776.3|95761.3|95711.3|1525
1589988300000|2020-05-20 15:25:00|95803.7|95753.7|95723.9|95673.9|95803.7|95753.7|95707.6|95657.6|1576
1589988600000|2020-05-20 15:30:00|95725.9|95675.9|95717.9|95667.9|95739.2|95689.2|95707.7|95657.7|1402
1589988900000|2020-05-20 15:35:00|95717.5|95667.5|95722.3|95672.3|95749|95699|95707.9|95657.9|1339
1589989200000|2020-05-20 15:40:00|95722.4|95672.4|95823.5|95773.5|95825.8|95775.8|95714.7|95664.7|1344
1589989500000|2020-05-20 15:45:00|95823.6|95773.6|95747.6|95697.6|95823.6|95773.6|95738.4|95688.4|1452
1589989800000|2020-05-20 15:50:00|95748.1|95698.1|95833.8|95783.8|95842.5|95792.5|95740|95690|1361
1589990100000|2020-05-20 15:55:00|95834.9|95784.9|95874.4|95824.4|95905.9|95855.9|95781.8|95731.8|1563
1589990400000|2020-05-20 16:00:00|95874.1|95824.1|95853.9|95803.9|95875.1|95825.1|95826.6|95776.6|1573
1589990700000|2020-05-20 16:05:00|95855.1|95805.1|95903.6|95853.6|95910.3|95860.3|95850.6|95800.6|1372
1589991000000|2020-05-20 16:10:00|95905.8|95855.8|95914.6|95864.6|95952.8|95902.8|95905.8|95855.8|1523
1589991300000|2020-05-20 16:15:00|95916.4|95866.4|95943.4|95893.4|95966.9|95916.9|95910.5|95860.5|1394
1589991600000|2020-05-20 16:20:00|95943.7|95893.7|95996.3|95946.3|96005.4|95955.4|95937.8|95887.8|1326
1589991900000|2020-05-20 16:25:00|95996.8|95946.8|95955.6|95905.6|96000.7|95950.7|95955.5|95905.5|1259
1589992200000|2020-05-20 16:30:00|95955.7|95905.7|95951.6|95901.6|95988|95938|95939.7|95899.9|1266
1589992500000|2020-05-20 16:35:00|95951.4|95901.4|95968.3|95918.3|95989|95950|95951.3|95901.3|1350
1589992800000|2020-05-20 16:40:00|95968.6|95918.6|95962.4|95912.4|95983.6|95933.6|95956.3|95906.3|1433
1589993100000|2020-05-20 16:45:00|95962.8|95912.8|95931.9|95881.9|95989.5|95939.5|95931.9|95881.9|1392
1589993400000|2020-05-20 16:50:00|95932.1|95882.1|95967.2|95917.2|95969|95919|95922.4|95872.4|1410
1589993700000|2020-05-20 16:55:00|95967|95917|95967.2|95917.2|95981.3|95931.3|95916.9|95879.1|1607
1589994000000|2020-05-20 17:00:00|95966.4|95916.4|95953.4|95903.4|95967.9|95922.3|95920.4|95883.7|1485
1589994300000|2020-05-20 17:05:00|95953.1|95903.1|95952.2|95902.2|95976.7|95926.7|95924.1|95885.2|1383
1589994600000|2020-05-20 17:10:00|95950.4|95900.4|95947.7|95897.7|95957.8|95912|95924.9|95884.4|1382
1589994900000|2020-05-20 17:15:00|95948.5|95898.5|95947|95897|95966.9|95916.9|95940.4|95890.4|1234
1589995200000|2020-05-20 17:20:00|95947.2|95897.2|95902.9|95852.9|95947.3|95897.3|95897.3|95847.3|1274
1589995500000|2020-05-20 17:25:00|95902.7|95852.7|95903.9|95853.9|95910.9|95860.9|95889.4|95839.4|1205
1589995800000|2020-05-20 17:30:00|95904|95854|95878.3|95828.3|95904.8|95854.8|95870|95820|1294
1589996100000|2020-05-20 17:35:00|95878.4|95828.4|95882.7|95832.7|95895.4|95845.4|95871.1|95821.1|1050
1589996400000|2020-05-20 17:40:00|95882.6|95832.6|95845.5|95795.5|95890.5|95840.5|95843|95793|1036
1589996700000|2020-05-20 17:45:00|95846.3|95796.3|95847.5|95797.5|95855.3|95805.3|95808.9|95758.9|1205
1589997000000|2020-05-20 17:50:00|95847.6|95797.6|95872.4|95822.4|95873.8|95823.8|95833|95783|969
1589997300000|2020-05-20 17:55:00|95872.3|95822.3|95912.7|95862.7|95916.3|95864.4|95871|95821|965
1589997600000|2020-05-20 18:00:00|95913.6|95863.6|95929.8|95879.8|95937.7|95887.7|95893.8|95834.4|1172
1589997900000|2020-05-20 18:05:00|95930|95880|95871.5|95821.5|95930|95880|95849.2|95799.2|1221
1589998200000|2020-05-20 18:10:00|95871.6|95821.6|95901|95851|95909.4|95859.4|95859.5|95809.5|1292
1589998500000|2020-05-20 18:15:00|95900.9|95850.9|95904.3|95854.3|95954.8|95904.8|95872.4|95822.4|1417
1589998800000|2020-05-20 18:20:00|95904.4|95854.4|95873.2|95823.2|95906.9|95856.9|95870|95820|953
1589999100000|2020-05-20 18:25:00|95873.3|95823.3|95878.3|95828.3|95887.7|95837.7|95863.9|95813.9|925
1589999400000|2020-05-20 18:30:00|95878.5|95828.5|95883.1|95833.1|95883.9|95833.9|95867.9|95817.9|1098
1589999700000|2020-05-20 18:35:00|95882.4|95832.4|95851.8|95801.8|95882.4|95832.4|95824.7|95774.7|1065
1590000000000|2020-05-20 18:40:00|95853.2|95803.2|95828.8|95778.8|95867|95817|95828.7|95778.7|910
1590000300000|2020-05-20 18:45:00|95829.3|95779.3|95807.6|95757.6|95835.5|95785.5|95762.2|95712.2|1177
1590000600000|2020-05-20 18:50:00|95807.7|95757.7|95785|95735|95810.7|95760.7|95773.8|95723.8|1237
1590000900000|2020-05-20 18:55:00|95785.7|95735.7|95798.2|95748.2|95800.3|95750.3|95781.2|95731.2|1366
1590001200000|2020-05-20 19:00:00|95798.3|95748.3|95798.9|95748.9|95806.7|95756.7|95789.4|95739.4|942
1590001500000|2020-05-20 19:05:00|95799.4|95749.4|95797.6|95747.6|95805.2|95755.2|95781.8|95731.8|788
1590001800000|2020-05-20 19:10:00|95797.3|95747.3|95815.1|95765.1|95829.6|95779.6|95781.7|95731.7|933
1590002100000|2020-05-20 19:15:00|95815|95765|95830.2|95780.2|95833.9|95783.9|95812.4|95762.4|719
1590002400000|2020-05-20 19:20:00|95830.9|95780.9|95833.2|95783.2|95840.7|95790.7|95821.9|95771.9|666
1590002700000|2020-05-20 19:25:00|95833.3|95783.3|95833.8|95783.8|95841.3|95791.3|95825.1|95775.1|656
1590003000000|2020-05-20 19:30:00|95833.3|95783.3|95842.4|95792.4|95855.3|95805.3|95832.7|95782.7|808
1590003300000|2020-05-20 19:35:00|95842.7|95792.7|95811.9|95761.9|95844.6|95794.6|95808.5|95758.5|662
1590003600000|2020-05-20 19:40:00|95812|95762|95799.8|95749.8|95813.4|95763.4|95787.6|95737.6|1219
1590003900000|2020-05-20 19:45:00|95799.7|95749.7|95786.3|95736.3|95802.5|95752.5|95771.3|95721.3|690
1590004200000|2020-05-20 19:50:00|95785.7|95735.7|95791.4|95741.4|95807.5|95757.5|95785.7|95735.7|802
1590004500000|2020-05-20 19:55:00|95791.9|95741.9|95815|95765|95908.2|95854.9|95781.8|95731.8|1001
1590004800000|2020-05-20 20:00:00|95816.7|95766.7|95919.7|95831.3|95937.7|95887.7|95798|95724.9|1202
1590005100000|2020-05-20 20:05:00|95920.4|95830.6|95935.8|95849.7|95938|95871.3|95898.8|95830.6|716
1590005400000|2020-05-20 20:10:00|95935.3|95850.8|95911.4|95861.4|95945.3|95877.4|95910.1|95841.4|603
1590005700000|2020-05-20 20:15:00|95926|95849.7|95856.7|95782.1|95965.4|95901.7|95842.3|95778.1|793
1590006000000|2020-05-20 20:20:00|95858.9|95781.9|95817|95767|95860.9|95799|95782.5|95721.9|1538
1590006300000|2020-05-20 20:25:00|95814.7|95764.7|95867.5|95788.2|95875.1|95808.9|95797.3|95747.3|1267
1590006600000|2020-05-20 20:30:00|95851.8|95801.8|95867.5|95817.5|95874.5|95820.2|95838.5|95775.9|1288
1590006900000|2020-05-20 20:35:00|95864.8|95814.8|95871|95821|95884.4|95831.1|95859.3|95804|1161
1590007200000|2020-05-20 20:40:00|95873.1|95823.1|95867.2|95817.2|95889.7|95824|95846.1|95796.1|1772
1590007500000|2020-05-20 20:45:00|95864.4|95814.4|95864.5|95752|95884.7|95815.6|95847.4|95744|1422
1590007800000|2020-05-20 20:50:00|95860.9|95749.4|95875.5|95755.5|95878.5|95776.7|95850.4|95749|1106
1590008100000|2020-05-20 20:55:00|95868.6|95766.6|95926.3|95806.3|95926.9|95806.9|95866.3|95747|735
1590008400000|2020-05-20 21:00:00|95929|95809|95902.1|95782.1|95963.9|95843.9|95899.5|95779.5|112
1590008700000|2020-05-20 21:05:00|95890.4|95770.4|95938.4|95818.4|95973.9|95853.9|95886.8|95766.8|371
1590009000000|2020-05-20 21:10:00|95936.8|95816.8|95919.6|95799.6|95959.3|95839.3|95912.5|95792.5|301
1590009300000|2020-05-20 21:15:00|95924|95804|95919.5|95799.5|95942.5|95822.5|95875.5|95755.5|227
1590009600000|2020-05-20 21:20:00|95936.5|95816.5|95938.7|95818.7|95949.5|95829.5|95915.7|95795.7|180
1590009900000|2020-05-20 21:25:00|95940.8|95820.8|95929.2|95809.2|95946|95826|95918.3|95798.3|176
1590010200000|2020-05-20 21:30:00|95939|95819|95958.7|95838.7|95973.4|95853.4|95918.7|95798.7|358
1590010500000|2020-05-20 21:35:00|95971|95851|95952.1|95832.1|95995.2|95875.2|95933.3|95813.3|328
1590010800000|2020-05-20 21:40:00|95969.9|95849.9|95945.3|95825.3|95969.9|95849.9|95937.4|95817.4|350
1590011100000|2020-05-20 21:45:00|95929.5|95809.5|95931.5|95811.5|95961.6|95841.6|95909.6|95789.6|356
1590011400000|2020-05-20 21:50:00|95943.5|95823.5|95937.3|95817.3|95952|95832|95909.8|95789.8|403
1590011700000|2020-05-20 21:55:00|95933.8|95813.8|95929.3|95809.3|95955.8|95835.8|95912.9|95792.9|381
1590012000000|2020-05-20 22:00:00|95927.6|95807.6|95884.3|95768.4|95931.9|95811.9|95861.2|95750.8|944
1590012300000|2020-05-20 22:05:00|95886.1|95780.4|95922.1|95807.3|95937.9|95817.9|95872.2|95777.9|739
1590012600000|2020-05-20 22:10:00|95924.1|95807.2|95933.3|95813.3|95945.9|95829.7|95911.5|95791.5|577
1590012900000|2020-05-20 22:15:00|95930.1|95815.2|95934.5|95814.5|95945.3|95825.3|95920.3|95806.3|588
1590013200000|2020-05-20 22:20:00|95934|95815.1|95938.5|95822.8|95944.9|95842.4|95914.4|95814.1|309
1590013500000|2020-05-20 22:25:00|95922.9|95834.9|95938.6|95821.5|95946.4|95834.9|95908.5|95813|484
1590013800000|2020-05-20 22:30:00|95938.4|95821.2|95915.1|95823|95938.4|95827.5|95910.6|95797.3|376
1590014100000|2020-05-20 22:35:00|95918.4|95820.3|95904.2|95799.8|95937|95825.7|95862.3|95784|524
1590014400000|2020-05-20 22:40:00|95894.9|95803.8|95909.3|95801.5|95927.2|95815.2|95894.2|95786.5|437
1590014700000|2020-05-20 22:45:00|95913.3|95800.4|95932.5|95812.5|95936.1|95825.8|95892.4|95799.7|512
1590015000000|2020-05-20 22:50:00|95932.8|95812.8|95927.1|95807.1|95934.8|95820.2|95913.5|95805|279
1590015300000|2020-05-20 22:55:00|95926.7|95806.7|95928.3|95808.3|95932.8|95818.2|95909.6|95804.1|312
1590015600000|2020-05-20 23:00:00|95926.5|95807.5|95903.2|95788.2|95936.3|95817.9|95893|95787.3|444
1590015900000|2020-05-20 23:05:00|95902.5|95789.7|95910.1|95801.9|95921.5|95807.8|95885.6|95787.6|278
1590016200000|2020-05-20 23:10:00|95912.5|95800.6|95911.3|95803.7|95922.5|95812.6|95899.9|95793.6|334
1590016500000|2020-05-20 23:15:00|95920.1|95800.1|95905.9|95797.7|95921|95814.3|95893.5|95787.7|294
1590016800000|2020-05-20 23:20:00|95907.8|95795.3|95908.2|95788.2|95920.3|95806.6|95898.2|95787.7|297
1590017100000|2020-05-20 23:25:00|95909.2|95789.2|95907.9|95787.9|95923.2|95805.5|95898.1|95786.2|317
1590017400000|2020-05-20 23:30:00|95908.2|95788.2|95915.8|95797.6|95917.3|95814.4|95891.6|95784.5|456
1590017700000|2020-05-20 23:35:00|95909.9|95804.3|95909.9|95818.6|95925|95824.1|95901|95795|465
1590018000000|2020-05-20 23:40:00|95908.8|95818.8|95915|95803.8|95924.3|95840.1|95889.9|95795.9|543
1590018300000|2020-05-20 23:45:00|95916.8|95803.6|95911.7|95791.7|95923.4|95818.9|95895|95787.8|459
1590018600000|2020-05-20 23:50:00|95909.9|95789.9|95897.5|95792.7|95920|95832|95877.4|95775.6|632
1590018900000|2020-05-20 23:55:00|95897.7|95792.9|95905.8|95802|95910.1|95828.6|95872.4|95785.6|455
1590019200000|2020-05-21 00:00:00|95907.8|95795.4|95904.9|95817.9|95960.1|95862.2|95897.8|95795.4|1096
1590019500000|2020-05-21 00:05:00|95908.6|95821.2|95979.5|95885.8|95983.4|95888.9|95908.6|95821.2|1092
1590019800000|2020-05-21 00:10:00|95979.1|95887.4|95969.2|95877.9|95993.2|95894.2|95957.4|95861.4|1074
1590020100000|2020-05-21 00:15:00|95965.1|95878.5|95968.4|95873.2|95974.4|95884.3|95949|95858.4|733
1590020400000|2020-05-21 00:20:00|95968.1|95873|95986.2|95900.4|95990.2|95906|95955.1|95854.7|792
1590020700000|2020-05-21 00:25:00|95986.8|95898.9|96017.8|95931.3|96029.6|95967.7|95963|95884.3|958
1590021000000|2020-05-21 00:30:00|96007.4|95930.7|96013.1|95930.5|96028.9|95971.8|95968.2|95907.9|1014
1590021300000|2020-05-21 00:35:00|96012.9|95931|96010|95928.4|96018.3|95958.5|95979.7|95900.3|896
1590021600000|2020-05-21 00:40:00|96008.8|95926.6|96010|95928.2|96025.1|95950.9|95989.6|95913.6|685
1590021900000|2020-05-21 00:45:00|96011.6|95928.7|96011.8|95935.6|96020.2|95953.3|95986.7|95917.3|734
1590022200000|2020-05-21 00:50:00|96010.1|95937.2|96038.5|95957.7|96039.4|95975.7|95999.8|95920.8|854
1590022500000|2020-05-21 00:55:00|96037.5|95962.4|96077.7|96002.2|96083.5|96004.3|96019.5|95952.5|888
1590022800000|2020-05-21 01:00:00|96078.4|96000.3|96103.2|96028.6|96111.6|96044.6|96063|95993|955
1590023100000|2020-05-21 01:05:00|96101.8|96026.1|96063.2|96013.2|96103.2|96033.9|96053.8|95976.3|804
1590023400000|2020-05-21 01:10:00|96061.3|96011.3|96068.4|96018.4|96086.4|96022.6|96053.6|95986.6|742
1590023700000|2020-05-21 01:15:00|96067|96017|96048.3|95998.3|96082.1|96022.1|96048.3|95983.6|632
1590024000000|2020-05-21 01:20:00|96047.9|95997.9|96068.7|96018.7|96089.1|96028.3|96042.1|95973.9|718
1590024300000|2020-05-21 01:25:00|96070.5|96020.5|96068.6|96018.6|96081.7|96021.6|96059.8|95982.6|579
1590024600000|2020-05-21 01:30:00|96067.1|96017.1|96116.1|96066.1|96131.4|96075.5|96064|95989.4|732
1590024900000|2020-05-21 01:35:00|96116|96066|96139.6|96089.6|96154.5|96104.5|96094.7|96025.4|968
1590025200000|2020-05-21 01:40:00|96141.3|96091.3|96111.4|96061.4|96141.8|96091.8|96106.8|96031.8|742
1590025500000|2020-05-21 01:45:00|96111.5|96061.5|96122.4|96072.4|96137.8|96079.6|96108.2|96045.3|827
1590025800000|2020-05-21 01:50:00|96122.1|96072.1|96131.1|96054.8|96138.6|96080.2|96114.9|96044.5|634
1590026100000|2020-05-21 01:55:00|96131.5|96055.3|96105.3|96055.3|96133.1|96073.7|96097.6|96026.8|754
1590026400000|2020-05-21 02:00:00|96105.8|96055.8|96105.6|96055.6|96126.1|96068.4|96103.1|96034.3|759
1590026700000|2020-05-21 02:05:00|96106.4|96056.4|96141.3|96091.3|96161.6|96099.1|96105.5|96055.5|805
1590027000000|2020-05-21 02:10:00|96141.8|96091.8|96124|96074|96154.8|96104.8|96118.5|96047.6|702
1590027300000|2020-05-21 02:15:00|96121.8|96071.8|96115.5|96065.5|96132.3|96074.9|96113.5|96050.4|692
1590027600000|2020-05-21 02:20:00|96113.9|96063.9|96116.4|96066.4|96139.1|96074.9|96108.6|96044.5|634
1590027900000|2020-05-21 02:25:00|96116.1|96066.1|96130.7|96080.7|96149.3|96088|96115.6|96049.7|858
1590028200000|2020-05-21 02:30:00|96130.5|96080.5|96143.1|96093.1|96158|96095.1|96130.4|96068.5|729
1590028500000|2020-05-21 02:35:00|96143.3|96093.3|96143.9|96093.9|96159.4|96103.4|96132.2|96070|720
1590028800000|2020-05-21 02:40:00|96143.5|96093.5|96123.7|96073.7|96162.2|96094.9|96123.7|96059.5|514
1590029100000|2020-05-21 02:45:00|96123.6|96073.6|96114.6|96064.6|96143.4|96075|96107.8|96047.3|720
1590029400000|2020-05-21 02:50:00|96116.3|96066.3|96089.1|96039.1|96135.9|96077|96087.9|96028.9|691
1590029700000|2020-05-21 02:55:00|96089.7|96039.7|96092.2|96042.2|96112.7|96051.9|96085.4|96020.2|617
1590030000000|2020-05-21 03:00:00|96092.3|96042.3|96097.4|96047.4|96109.8|96050.8|96079.9|96014.4|627
1590030300000|2020-05-21 03:05:00|96098.4|96048.4|96106.8|96056.8|96121.8|96061.3|96093.3|96031.7|700
1590030600000|2020-05-21 03:10:00|96106.6|96056.6|96101.4|96051.4|96125.8|96065.2|96099.1|96038.3|591
1590030900000|2020-05-21 03:15:00|96103.2|96053.2|96100.4|96050.4|96126.2|96062.9|96097.8|96031.7|630
1590031200000|2020-05-21 03:20:00|96101.9|96051.9|96099.3|96049.3|96122.6|96057.5|96094.4|96026.6|534
1590031500000|2020-05-21 03:25:00|96100.2|96050.2|96103.9|96053.9|96117.8|96056.8|96091.8|96022.8|670
1590031800000|2020-05-21 03:30:00|96100.3|96050.3|96121.7|96071.7|96150.6|96091.9|96097|96031|693
1590032100000|2020-05-21 03:35:00|96122.5|96072.5|96144.6|96094.6|96160.2|96100.9|96121|96063.1|769
1590032400000|2020-05-21 03:40:00|96143.6|96093.6|96147.3|96097.3|96178.4|96106.9|96143.5|96071.4|627
1590032700000|2020-05-21 03:45:00|96147.4|96097.4|96122.3|96072.3|96167.6|96100.7|96122.3|96057.4|656
1590033000000|2020-05-21 03:50:00|96125.7|96075.7|96138.7|96088.7|96153.2|96091.8|96119.4|96052.9|658
1590033300000|2020-05-21 03:55:00|96138.8|96088.8|96163|96088|96170.5|96109.7|96126.2|96068.2|685
1590033600000|2020-05-21 04:00:00|96151.6|96101.6|96146.8|96096.8|96166.5|96108.6|96144.5|96075.3|516
1590033900000|2020-05-21 04:05:00|96146.4|96096.4|96138.7|96088.7|96149.9|96096.8|96133.5|96068|508
1590034200000|2020-05-21 04:10:00|96139|96089|96142.3|96092.3|96143.2|96093.2|96134|96084|465
1590034500000|2020-05-21 04:15:00|96142.7|96092.7|96153.6|96103.6|96161|96105.8|96137.3|96070|601
1590034800000|2020-05-21 04:20:00|96154|96104|96136.9|96086.9|96162|96104.5|96131.4|96066.4|440
1590035100000|2020-05-21 04:25:00|96137.1|96087.1|96148.1|96077.3|96157|96099.2|96134.4|96065|524
1590035400000|2020-05-21 04:30:00|96149.4|96068.5|96118.9|96068.9|96150.4|96096.9|96114.6|96044.4|795
1590035700000|2020-05-21 04:35:00|96116.7|96066.7|96111.2|96061.2|96138.8|96072.5|96105.4|96037.6|769
1590036000000|2020-05-21 04:40:00|96122.2|96047.4|96119.7|96069.7|96132.6|96074|96110.4|96043|813
1590036300000|2020-05-21 04:45:00|96119.8|96069.8|96129.3|96079.3|96147|96086|96116.1|96048.7|628
1590036600000|2020-05-21 04:50:00|96129.8|96079.8|96136.4|96086.4|96148.7|96091.8|96127|96063.9|575
1590036900000|2020-05-21 04:55:00|96136.5|96086.5|96132.2|96082.2|96148.7|96095.2|96129.5|96068|807
1590037200000|2020-05-21 05:00:00|96131.8|96081.8|96146|96072|96148.7|96094.7|96125.6|96063|684
1590037500000|2020-05-21 05:05:00|96145.3|96073.4|96136.2|96086.2|96152.4|96097.4|96119.6|96061.2|689
1590037800000|2020-05-21 05:10:00|96136.4|96086.4|96142.8|96092.8|96158.3|96098.2|96128.9|96067.2|781
1590038100000|2020-05-21 05:15:00|96142.9|96092.9|96142.3|96092.3|96152.5|96094.6|96133.2|96076.8|672
1590038400000|2020-05-21 05:20:00|96142.4|96092.4|96152.4|96102.4|96177.8|96114.5|96138.2|96083.3|756
1590038700000|2020-05-21 05:25:00|96153.1|96103.1|96165.3|96115.3|96174.5|96116.3|96145.9|96091|893
1590039000000|2020-05-21 05:30:00|96165.1|96115.1|96182.5|96132.5|96195.3|96145.3|96165|96105.2|721
1590039300000|2020-05-21 05:35:00|96184.1|96134.1|96184.1|96134.1|96210.8|96151.4|96174.7|96113.4|678
1590039600000|2020-05-21 05:40:00|96184|96134|96175.5|96125.5|96212|96160.8|96175.1|96118|974
1590039900000|2020-05-21 05:45:00|96179.4|96129.4|96189.3|96139.3|96234.1|96173.5|96179.4|96124.8|902
1590040200000|2020-05-21 05:50:00|96190.8|96140.8|96219.8|96147.9|96223.5|96164.6|96178.1|96117.7|1120
1590040500000|2020-05-21 05:55:00|96210|96160|96211.8|96161.8|96254.8|96204.8|96186.2|96115.1|1090
1590040800000|2020-05-21 06:00:00|96212.5|96162.5|96200.5|96150.5|96212.5|96162.5|96169.8|96119.8|1233
1590041100000|2020-05-21 06:05:00|96200.4|96150.4|96192.1|96142.1|96232.6|96182.6|96191.3|96141.3|1305
1590041400000|2020-05-21 06:10:00|96192.3|96142.3|96167|96117|96197.9|96147.9|96157.9|96107.9|1240
1590041700000|2020-05-21 06:15:00|96166.2|96116.2|96177.7|96127.7|96209.5|96159.5|96166.2|96116.2|1117
1590042000000|2020-05-21 06:20:00|96178.2|96128.2|96258.1|96208.1|96259.6|96209.6|96141.8|96095.8|1107
1590042300000|2020-05-21 06:25:00|96258.3|96208.3|96227.8|96177.8|96291.2|96241.2|96221.3|96171.3|1460
1590042600000|2020-05-21 06:30:00|96228.1|96178.1|96208.2|96158.2|96242.9|96192.9|96169.6|96123.4|1530
1590042900000|2020-05-21 06:35:00|96208.5|96158.5|96239.5|96189.5|96259.1|96209.1|96198.9|96148.9|1287
1590043200000|2020-05-21 06:40:00|96239.4|96189.4|96229.4|96204.4|96250.4|96213|96216.4|96176.6|1323
1590043500000|2020-05-21 06:45:00|96229.2|96204.2|96232.2|96182.2|96254.5|96214.2|96214.2|96175.5|1068
1590043800000|2020-05-21 06:50:00|96232.4|96182.4|96159.3|96109.3|96236.5|96199.3|96147.4|96109.3|1136
1590044100000|2020-05-21 06:55:00|96161.8|96111.8|96181.6|96131.6|96198.5|96148.5|96139.6|96100.3|1217
1590044400000|2020-05-21 07:00:00|96181.7|96131.7|96112|96087|96224.5|96197.2|96101.3|96075|1562
1590044700000|2020-05-21 07:05:00|96112.8|96087.8|96153.5|96128.5|96160.2|96135.2|96074.3|96039.3|1431
1590045000000|2020-05-21 07:10:00|96153.9|96128.9|96098.9|96048.9|96183.2|96158.2|96065.1|95962.3|1476
1590045300000|2020-05-21 07:15:00|96117.9|96037.1|96104.2|96054.2|96156.3|96106.3|96071.2|95986.7|1478
1590045600000|2020-05-21 07:20:00|96105.9|96055.9|96179.9|96129.9|96179.9|96140.2|96097.9|96047.9|1292
1590045900000|2020-05-21 07:25:00|96180.8|96130.8|96184.3|96134.3|96198.2|96157.2|96153.4|96110.5|1119
1590046200000|2020-05-21 07:30:00|96183.4|96133.4|96149.6|96099.6|96253.8|96203.8|96134.2|96084.2|1565
1590046500000|2020-05-21 07:35:00|96149|96099|96147.1|96097.1|96164.2|96125.2|96116.7|96066.7|1323
1590046800000|2020-05-21 07:40:00|96147.6|96097.6|96233.9|96208.9|96239.9|96208.9|96145.8|96095.8|1286
1590047100000|2020-05-21 07:45:00|96235.7|96210.7|96158.2|96133.2|96267.8|96236|96157.2|96124|1382
1590047400000|2020-05-21 07:50:00|96158.7|96133.7|96139.7|96114.7|96221|96187.6|96139.7|96106|1293
1590047700000|2020-05-21 07:55:00|96138.7|96113.7|96089.9|95998.8|96178.4|96130.9|96070.4|95979.1|1401
1590048000000|2020-05-21 08:00:00|96102.3|96004.6|96068.9|96018.9|96125.8|96075.8|96039.3|95970.9|1661
1590048300000|2020-05-21 08:05:00|96069|96019|96165.2|96115.2|96168.2|96134.2|96060|96010|1350
1590048600000|2020-05-21 08:10:00|96164.9|96114.9|96113.7|96088.7|96165.4|96124|96102|96069.8|1126
1590048900000|2020-05-21 08:15:00|96114.1|96089.1|96199.3|96174.3|96230.5|96205.5|96114.1|96089.1|1453
1590049200000|2020-05-21 08:20:00|96199.4|96174.4|96236.9|96211.9|96239.5|96214.5|96199.4|96174.4|1276
1590049500000|2020-05-21 08:25:00|96235.8|96210.8|96191.5|96166.5|96242.3|96217.3|96185.6|96160.6|1414
1590049800000|2020-05-21 08:30:00|96191.4|96166.4|96172.4|96147.4|96222.5|96197.5|96127.7|96102.7|1816
1590050100000|2020-05-21 08:35:00|96171.8|96146.8|96088.2|96063.2|96172|96147|96079.5|96054.5|1476
1590050400000|2020-05-21 08:40:00|96088.5|96063.5|96086.7|96061.7|96129.4|96104.4|96086.3|96059|1444
1590050700000|2020-05-21 08:45:00|96088.6|96063.6|96083.3|96058.3|96112.5|96087.5|96058.1|96033.1|1482
1590051000000|2020-05-21 08:50:00|96082.6|96057.6|96059.5|96034.5|96094.8|96069.8|96040.4|96015.4|1245
1590051300000|2020-05-21 08:55:00|96058.8|96033.8|96034.7|96009.7|96071.3|96046.3|96022.8|95997.8|1149
1590051600000|2020-05-21 09:00:00|96035.5|96010.5|96044|96019|96050.3|96025.3|95983.7|95958.7|1457
1590051900000|2020-05-21 09:05:00|96044.1|96019.1|96055.6|96030.6|96068.6|96043.6|96014.7|95989.7|1434
1590052200000|2020-05-21 09:10:00|96055|96030|96025.4|96000.4|96084.9|96059.9|96012.7|95987.7|1507
1590052500000|2020-05-21 09:15:00|96027.4|96002.4|96053.3|96028.3|96063.5|96038.5|96000.5|95975.5|1457
1590052800000|2020-05-21 09:20:00|96052.5|96027.5|96101.8|96076.8|96107.9|96082.9|96039.4|96014.4|1356
1590053100000|2020-05-21 09:25:00|96099.7|96074.7|96059.5|96034.5|96100.2|96075.2|96038.9|96013.9|1326
1590053400000|2020-05-21 09:30:00|96058.9|96033.9|96108.4|96083.4|96117.4|96092.4|96058.3|96033.3|1239
1590053700000|2020-05-21 09:35:00|96108.5|96083.5|96118.1|96093.1|96127.5|96102.5|96090.5|96065.5|1254
1590054000000|2020-05-21 09:40:00|96117.4|96092.4|96100.4|96075.4|96141|96116|96082.2|96057.2|1333
1590054300000|2020-05-21 09:45:00|96099.2|96074.2|96178|96153|96184|96159|96099.2|96074.2|1111
1590054600000|2020-05-21 09:50:00|96178.7|96153.7|96215.8|96190.8|96219.2|96194.2|96153.4|96128.4|1197
1590054900000|2020-05-21 09:55:00|96215.4|96190.4|96251.1|96226.1|96258.6|96233.6|96181.3|96156.3|1238
1590055200000|2020-05-21 10:00:00|96253.5|96228.5|96211.2|96186.2|96263.7|96238.7|96209.3|96184.3|1183
1590055500000|2020-05-21 10:05:00|96208.4|96183.4|96249|96224|96302.6|96277.6|96208.4|96183.4|1119
1590055800000|2020-05-21 10:10:00|96248.6|96223.6|96184.1|96159.1|96285.9|96260.9|96154.6|96129.6|1356
1590056100000|2020-05-21 10:15:00|96183.1|96158.1|96162.2|96137.2|96199.9|96174.9|96153.7|96128.7|1437
1590056400000|2020-05-21 10:20:00|96163|96138|96193|96168|96223.1|96198.1|96159.6|96134.6|1444
1590056700000|2020-05-21 10:25:00|96192.6|96167.6|96169.1|96144.1|96196.4|96171.4|96157.9|96132.9|1110
1590057000000|2020-05-21 10:30:00|96169|96144|96177.5|96152.5|96197.5|96172.5|96157.5|96132.5|1250
1590057300000|2020-05-21 10:35:00|96177.7|96152.7|96078.4|96053.4|96179.7|96154.7|96070.7|96045.7|1405
1590057600000|2020-05-21 10:40:00|96077.6|96052.6|96058.1|96033.1|96088.2|96063.2|96046.1|96021.1|1507
1590057900000|2020-05-21 10:45:00|96057.9|96032.9|95995.9|95970.9|96059.8|96034.8|95990.2|95965.2|1494
1590058200000|2020-05-21 10:50:00|95995.8|95970.8|95970.5|95945.5|96011.4|95986.4|95954.2|95929.2|1431
1590058500000|2020-05-21 10:55:00|95970.9|95945.9|96011.8|95986.8|96077.3|96052.3|95968.6|95943.6|1611
1590058800000|2020-05-21 11:00:00|96011.1|95986.1|95985.6|95960.6|96019.5|95994.5|95985.1|95960.1|1267
1590059100000|2020-05-21 11:05:00|95985.7|95960.7|95934.2|95909.2|96009.2|95984.2|95927|95902|1275
1590059400000|2020-05-21 11:10:00|95933.4|95908.4|95964|95939|95972.3|95947.3|95917.1|95892.1|1419
1590059700000|2020-05-21 11:15:00|95964.4|95939.4|95973.1|95948.1|95983.8|95958.8|95944.8|95919.8|1422
1590060000000|2020-05-21 11:20:00|95973.9|95948.9|95935.7|95910.7|95976.3|95951.3|95912.9|95887.9|1375
1590060300000|2020-05-21 11:25:00|95935.9|95910.9|95860|95835|95941.2|95916.2|95837.1|95812.1|1424
1590060600000|2020-05-21 11:30:00|95859|95834|95860.4|95835.4|95924.1|95899.1|95853.2|95828.2|1408
1590060900000|2020-05-21 11:35:00|95860.5|95835.5|95839.6|95814.6|95867|95842|95834.3|95809.3|1309
1590061200000|2020-05-21 11:40:00|95841.8|95816.8|95836.9|95811.9|95846.3|95821.3|95819.8|95794.8|1086
1590061500000|2020-05-21 11:45:00|95835.2|95810.2|95827.8|95802.8|95839.1|95814.1|95766|95741|1464
1590061800000|2020-05-21 11:50:00|95827.9|95802.9|95849.3|95824.3|95870|95845|95825.3|95800.3|1419
1590062100000|2020-05-21 11:55:00|95848.9|95823.9|95880.5|95855.5|95903.6|95878.6|95847.9|95822.9|1336
1590062400000|2020-05-21 12:00:00|95880.3|95855.3|95857.6|95832.6|95880.3|95855.3|95834.6|95809.6|1455
1590062700000|2020-05-21 12:05:00|95857.4|95832.4|95806|95781|95876.7|95851.7|95789.7|95764.7|1668
1590063000000|2020-05-21 12:10:00|95805.3|95780.3|95750.1|95725.1|95845.7|95820.7|95739.4|95714.4|1752
1590063300000|2020-05-21 12:15:00|95749.9|95724.9|95711.2|95686.2|95749.9|95724.9|95681.6|95656.6|1797
1590063600000|2020-05-21 12:20:00|95710.8|95685.8|95682.4|95657.4|95725.3|95700.3|95670.7|95645.7|1639
1590063900000|2020-05-21 12:25:00|95682.1|95657.1|95738.9|95618.9|95818.4|95700.9|95644.8|95601.2|1518
1590064200000|2020-05-21 12:30:00|95733|95613|95742.4|95717.4|95843.7|95756.7|95713.8|95593.8|1758
1590064500000|2020-05-21 12:35:00|95740.1|95715.1|95646.6|95621.6|95746|95716.3|95622.9|95597.9|1580
1590064800000|2020-05-21 12:40:00|95646.1|95621.1|95663.9|95638.9|95743.4|95709.8|95639.4|95607.9|1784
1590065100000|2020-05-21 12:45:00|95664|95639|95641.2|95616.2|95670.6|95639|95627.4|95596.2|1613
1590065400000|2020-05-21 12:50:00|95640.5|95615.5|95761.7|95736.7|95765.2|95740.2|95629|95604|1739
1590065700000|2020-05-21 12:55:00|95763.1|95738.1|95732.5|95682.5|95891.8|95845|95730.3|95680.3|1960
1590066000000|2020-05-21 13:00:00|95732.8|95682.8|95872.3|95822.3|95876.8|95826.8|95716.6|95680.6|1770
1590066300000|2020-05-21 13:05:00|95872|95822|95789.1|95764.1|95886|95836.5|95788.2|95744.6|1638
1590066600000|2020-05-21 13:10:00|95789.2|95764.2|95837.7|95787.7|95838.1|95788.1|95730.1|95693.2|1568
1590066900000|2020-05-21 13:15:00|95837.8|95787.8|95867.5|95817.5|95954.3|95908.2|95819.6|95783.7|1774
1590067200000|2020-05-21 13:20:00|95867.6|95817.6|95856.2|95806.2|95902.3|95852.3|95853.8|95803.8|1567
1590067500000|2020-05-21 13:25:00|95855.5|95805.5|95819|95769|95884.9|95834.9|95811.5|95764.8|1442
1590067800000|2020-05-21 13:30:00|95820.1|95770.1|95805.1|95755.1|95860.4|95813.6|95795|95745|1557
1590068100000|2020-05-21 13:35:00|95805.5|95755.5|95691.1|95666.1|95808.4|95758.4|95676|95651|1639
1590068400000|2020-05-21 13:40:00|95691.2|95666.2|95745|95695|95780.7|95749.4|95690.8|95656|1701
1590068700000|2020-05-21 13:45:00|95745.4|95695.4|95741.2|95716.2|95840.9|95759.1|95716.5|95691.5|1729
1590069000000|2020-05-21 13:50:00|95740.5|95715.5|95835.8|95810.8|95841|95816|95739.3|95714.3|1690
1590069300000|2020-05-21 13:55:00|95835.9|95810.9|95872.5|95822.5|95953.9|95903.9|95833.8|95799.7|1615
1590069600000|2020-05-21 14:00:00|95871.1|95821.1|95945.7|95895.7|95961.9|95920.7|95832.2|95799.6|1587
1590069900000|2020-05-21 14:05:00|95945.8|95895.8|95929.8|95879.8|95968.6|95926.8|95918.2|95875.2|1412
1590070200000|2020-05-21 14:10:00|95930.3|95880.3|95881.1|95856.1|95961.5|95919|95871.7|95841|1388
1590070500000|2020-05-21 14:15:00|95883.1|95858.1|95869.3|95844.3|95937.4|95899|95852.7|95827.7|1714
1590070800000|2020-05-21 14:20:00|95870.5|95845.5|95828.1|95803.1|95907.9|95882.9|95814.2|95789.2|1518
1590071100000|2020-05-21 14:25:00|95827.2|95802.2|95948.2|95923.2|95981.7|95956.7|95824.8|95799.8|1693
1590071400000|2020-05-21 14:30:00|95948.6|95923.6|96065.8|96040.8|96079.3|96054.3|95948.6|95923.6|1848
1590071700000|2020-05-21 14:35:00|96066.6|96041.6|96118.2|96093.2|96158.9|96133.9|96064.5|96039.5|2007
1590072000000|2020-05-21 14:40:00|96118.5|96093.5|96102.9|96077.9|96222.9|96197.9|96065.2|96040.2|1893
1590072300000|2020-05-21 14:45:00|96101.6|96076.6|96084.2|96059.2|96276.9|96244.2|96064.5|96039.5|1902
1590072600000|2020-05-21 14:50:00|96086.5|96061.5|96146.5|96121.5|96201.7|96176.7|96075.1|96050.1|1828
1590072900000|2020-05-21 14:55:00|96146.2|96121.2|96338.2|96313.2|96395.4|96362.5|96146.2|96121.2|2119
1590073200000|2020-05-21 15:00:00|96339.1|96314.1|96301.7|96276.7|96366.4|96341.4|96250.2|96201.9|2054
1590073500000|2020-05-21 15:05:00|96301|96276|96268.7|96243.7|96308.5|96283.5|96249.5|96224.5|1686
1590073800000|2020-05-21 15:10:00|96269.2|96244.2|96247.6|96222.6|96302.4|96277.4|96247.5|96222.5|1582
1590074100000|2020-05-21 15:15:00|96247.9|96222.9|96309.6|96284.6|96343.3|96318.3|96247.3|96222.3|1725
1590074400000|2020-05-21 15:20:00|96309.5|96284.5|96330.7|96305.7|96366.9|96341.9|96280.8|96255.8|1676
1590074700000|2020-05-21 15:25:00|96331.5|96306.5|96317.9|96292.9|96357.4|96332.4|96304.5|96275.8|1700
1590075000000|2020-05-21 15:30:00|96320|96295|96302.3|96277.3|96347.7|96322.7|96279.8|96241.5|1646
1590075300000|2020-05-21 15:35:00|96300|96275|96265.3|96215.3|96316.7|96286.4|96233.4|96183.4|1569
1590075600000|2020-05-21 15:40:00|96267.3|96217.3|96254.2|96229.2|96286.4|96252.6|96231.8|96186.3|1452
1590075900000|2020-05-21 15:45:00|96253.5|96228.5|96266.9|96216.9|96291.7|96263.4|96241|96204.9|1523
1590076200000|2020-05-21 15:50:00|96266.7|96216.7|96292.9|96267.9|96304.6|96279.6|96242.5|96207.2|1514
1590076500000|2020-05-21 15:55:00|96294.8|96269.8|96351.1|96326.1|96351.1|96326.1|96294.8|96269.8|1050
1590076800000|2020-05-21 16:00:00|96352|96327|96295.7|96270.7|96352.5|96327.5|96263.8|96238.8|1107
1590077100000|2020-05-21 16:05:00|96296|96271|96310.1|96285.1|96325.2|96293|96282.6|96244.7|1425
1590077400000|2020-05-21 16:10:00|96310.8|96285.8|96271.9|96221.9|96323|96288.1|96260|96217.1|1433
1590077700000|2020-05-21 16:15:00|96272.1|96222.1|96279.2|96254.2|96304.8|96268.4|96262.5|96220.9|1166
1590078000000|2020-05-21 16:20:00|96279.7|96254.7|96242.7|96217.7|96286.7|96255.5|96232.8|96207.8|973
1590078300000|2020-05-21 16:25:00|96243.2|96218.2|96250.7|96225.7|96251.4|96226.4|96215.3|96190.3|1059
1590078600000|2020-05-21 16:30:00|96250.1|96225.1|96277.7|96252.7|96285.9|96260.9|96250.1|96225.1|1321
1590078900000|2020-05-21 16:35:00|96277.6|96252.6|96308.7|96283.7|96316.7|96291.7|96258.7|96233.7|1236
1590079200000|2020-05-21 16:40:00|96309|96284|96303.4|96278.4|96312.8|96287.8|96268|96228.2|1519
1590079500000|2020-05-21 16:45:00|96303.9|96278.9|96294.5|96269.5|96310.3|96285.3|96247.7|96212|1384
1590079800000|2020-05-21 16:50:00|96294.4|96269.4|96322.7|96297.7|96323.7|96298.7|96293.8|96268.8|1273
1590080100000|2020-05-21 16:55:00|96322.8|96297.8|96316.2|96291.2|96327.4|96302.4|96305.9|96280.9|1237
1590080400000|2020-05-21 17:00:00|96313|96288|96233.2|96183.2|96325.5|96293.4|96232.2|96182.2|1333
1590080700000|2020-05-21 17:05:00|96232.9|96182.9|96225.7|96175.7|96242|96192|96202.9|96152.9|1344
1590081000000|2020-05-21 17:10:00|96226.1|96176.1|96222.8|96172.8|96226.1|96185.6|96174.1|96124.1|1342
1590081300000|2020-05-21 17:15:00|96222.9|96172.9|96261.5|96236.5|96262.9|96237.9|96214.7|96169.2|1108
1590081600000|2020-05-21 17:20:00|96261.7|96236.7|96271.4|96246.4|96300.1|96269.3|96259.8|96234.8|984
1590081900000|2020-05-21 17:25:00|96271.3|96246.3|96258.7|96233.7|96283.9|96258.9|96258.7|96233.7|979
1590082200000|2020-05-21 17:30:00|96258.6|96233.6|96303.3|96278.3|96315.6|96285.5|96249.8|96224.8|1361
1590082500000|2020-05-21 17:35:00|96303.4|96278.4|96305|96280|96322.9|96295.1|96296.2|96271.2|1356
1590082800000|2020-05-21 17:40:00|96304.8|96279.8|96254.5|96204.5|96324|96299|96246.1|96196.4|1573
1590083100000|2020-05-21 17:45:00|96256.1|96206.1|96245|96195|96279|96229|96225.7|96190.9|1745
1590083400000|2020-05-21 17:50:00|96244.7|96194.7|96264.3|96239.3|96292.2|96263.8|96219.7|96180.2|1608
1590083700000|2020-05-21 17:55:00|96261.5|96236.5|96256.7|96231.7|96276|96243.4|96244.2|96213.4|1316
1590084000000|2020-05-21 18:00:00|96257.3|96232.3|96267.6|96217.6|96268.7|96233.1|96244.1|96207.4|962
1590084300000|2020-05-21 18:05:00|96267.4|96217.4|96257.8|96232.8|96282.7|96247.4|96253.1|96214.7|817
1590084600000|2020-05-21 18:10:00|96258.2|96233.2|96253.9|96228.9|96272.6|96239.8|96251.4|96216.3|928
1590084900000|2020-05-21 18:15:00|96253.7|96228.7|96262.6|96237.6|96265|96240|96247.2|96222.2|752
1590085200000|2020-05-21 18:20:00|96262.2|96237.2|96270.9|96220.9|96274.2|96241.7|96252.2|96215.8|757
1590085500000|2020-05-21 18:25:00|96270.5|96220.5|96268.2|96218.2|96279.2|96240.3|96252.6|96216.4|680
1590085800000|2020-05-21 18:30:00|96266.4|96216.4|96240.4|96215.4|96270.9|96231.8|96237.2|96200|603
1590086100000|2020-05-21 18:35:00|96240.1|96215.1|96282.3|96257.3|96299.8|96274.8|96240.1|96199.9|849
1590086400000|2020-05-21 18:40:00|96282.4|96257.4|96281.9|96256.9|96301.4|96268|96267.2|96237.1|785
1590086700000|2020-05-21 18:45:00|96282.4|96257.4|96332|96307|96342.7|96317.7|96281|96256|1097
1590087000000|2020-05-21 18:50:00|96332.1|96307.1|96286.2|96261.2|96332.4|96307.4|96285.5|96259.9|945
1590087300000|2020-05-21 18:55:00|96285.9|96260.9|96284.3|96234.3|96299.2|96261.6|96264.2|96226.1|985
1590087600000|2020-05-21 19:00:00|96289.2|96239.2|96253.7|96228.7|96290.1|96262|96241.9|96191.9|1002
1590087900000|2020-05-21 19:05:00|96254.1|96229.1|96185.4|96160.4|96262.4|96237.4|96171.1|96135.8|942
1590088200000|2020-05-21 19:10:00|96185.7|96160.7|96178.5|96153.5|96189.6|96164.6|96154|96129|1023
1590088500000|2020-05-21 19:15:00|96177.5|96152.5|96136|96086|96185.1|96160.1|96121.1|96085.4|1332
1590088800000|2020-05-21 19:20:00|96136.7|96086.7|96142.7|96092.7|96149.8|96112.9|96101.6|96070.8|840
1590089100000|2020-05-21 19:25:00|96143.2|96093.2|96134.3|96109.3|96148.8|96113.2|96130.3|96080.7|635
1590089400000|2020-05-21 19:30:00|96133.2|96108.2|96244|96194|96256.3|96206.3|96131.8|96081.8|1040
1590089700000|2020-05-21 19:35:00|96244.5|96194.5|96222.1|96172.1|96294|96244|96194.1|96144.1|1378
1590090000000|2020-05-21 19:40:00|96221.9|96171.9|96198.2|96148.2|96224|96174|96195|96145|1019
1590090300000|2020-05-21 19:45:00|96198.3|96148.3|96202.1|96152.1|96271|96229.3|96178.2|96137.3|1041
1590090600000|2020-05-21 19:50:00|96201.5|96151.5|96218.2|96168.2|96223.7|96177.6|96187.3|96137.3|777
1590090900000|2020-05-21 19:55:00|96218.7|96168.7|96217.2|96167.2|96220.5|96182.8|96182.7|96135.1|931
1590091200000|2020-05-21 20:00:00|96218.1|96168.1|96270.4|96220.4|96276.3|96220.4|96202|96163.4|806
1590091500000|2020-05-21 20:05:00|96268.8|96218.8|96295.1|96245.1|96314.8|96265.2|96268.8|96218.8|589
1590091800000|2020-05-21 20:10:00|96293.5|96243.5|96279.3|96229.3|96296.6|96256.9|96272.3|96212.1|612
1590092100000|2020-05-21 20:15:00|96280.1|96230.1|96286.5|96214.6|96289.3|96230.8|96263.5|96204.4|450
1590092400000|2020-05-21 20:20:00|96275.6|96225.6|96221.5|96171.5|96289|96226.7|96213.9|96163.9|685
1590092700000|2020-05-21 20:25:00|96223.1|96173.1|96208.3|96158.3|96241|96185.8|96201.7|96138.7|680
1590093000000|2020-05-21 20:30:00|96210.7|96160.7|96204.2|96154.2|96232.7|96165.7|96196.6|96140.9|1018
1590093300000|2020-05-21 20:35:00|96206.5|96156.5|96231.3|96181.3|96246|96181.3|96188.8|96136.8|760
1590093600000|2020-05-21 20:40:00|96230|96180|96208.7|96158.7|96255.1|96187.8|96199.8|96148.9|450
1590093900000|2020-05-21 20:45:00|96209.6|96159.6|96213.4|96163.4|96240.3|96168.7|96193|96123.4|554
1590094200000|2020-05-21 20:50:00|96213.9|96163.9|96190.7|96140.7|96217|96167|96166.8|96124.5|843
1590094500000|2020-05-21 20:55:00|96192|96142|96228|96125|96237|96151.7|96182.2|96096.9|727
1590094800000|2020-05-21 21:00:00|96249.9|96129.9|96284.4|96164.4|96300.6|96180.6|96234.1|96114.1|73
1590095100000|2020-05-21 21:05:00|96287.7|96167.7|96316.6|96196.6|96323.8|96203.8|96274.5|96154.5|255
1590095400000|2020-05-21 21:10:00|96306|96186|96297.2|96177.2|96317.1|96197.1|96286.7|96166.7|258
1590095700000|2020-05-21 21:15:00|96297.9|96177.9|96298.6|96178.6|96302.8|96182.8|96262.1|96161.4|90
1590096000000|2020-05-21 21:20:00|96281.4|96163.9|96294.9|96174.9|96297.5|96177.5|96281.4|96163.8|128
1590096300000|2020-05-21 21:25:00|96296.7|96176.7|96299.2|96179.2|96304.2|96184.2|96280.2|96160.2|173
1590096600000|2020-05-21 21:30:00|96299.1|96179.1|96290.1|96170.1|96299.8|96179.8|96267.7|96147.7|232
1590096900000|2020-05-21 21:35:00|96289.2|96169.2|96289.3|96169.3|96304.9|96184.9|96269.8|96151.9|267
1590097200000|2020-05-21 21:40:00|96289.9|96169.9|96293.6|96173.6|96305.5|96185.5|96262.7|96142.7|247
1590097500000|2020-05-21 21:45:00|96292|96172|96286.8|96166.8|96292.6|96172.6|96276.5|96156.5|401
1590097800000|2020-05-21 21:50:00|96286.5|96166.5|96292.2|96172.2|96302.6|96189.1|96279|96159|290
1590098100000|2020-05-21 21:55:00|96291.8|96171.8|96294.5|96174.5|96310.2|96190.2|96281.1|96161.1|302
1590098400000|2020-05-21 22:00:00|96291.2|96171.2|96280.7|96160.7|96299.9|96179.9|96265.3|96145.3|627
1590098700000|2020-05-21 22:05:00|96278.4|96158.4|96214.6|96110.8|96287|96167.3|96188.6|96100.2|465
1590099000000|2020-05-21 22:10:00|96203.8|96108.4|96193|96116.2|96213.7|96133.3|96175.3|96088.4|383
1590099300000|2020-05-21 22:15:00|96197.4|96111.2|96197.3|96119.7|96211.7|96134.6|96174.2|96091.2|336
1590099600000|2020-05-21 22:20:00|96196.4|96119.6|96200.9|96124.2|96222.7|96150.1|96185.9|96096.8|406
1590099900000|2020-05-21 22:25:00|96200.2|96124.7|96191.6|96104.2|96211.8|96141.5|96176.5|96080.2|430
1590100200000|2020-05-21 22:30:00|96190.2|96106|96187.7|96109.2|96207.2|96134.1|96172.5|96077.5|442
1590100500000|2020-05-21 22:35:00|96187.9|96107.9|96211|96103.3|96223.6|96134.6|96171.5|96078.4|350
1590100800000|2020-05-21 22:40:00|96209.9|96103.7|96193.3|96118.1|96219.9|96134.7|96178.2|96083.9|452
1590101100000|2020-05-21 22:45:00|96192.1|96118.2|96196.7|96113.6|96216.9|96131.1|96179.4|96083.3|349
1590101400000|2020-05-21 22:50:00|96209.2|96089.2|96211.4|96116.2|96217.2|96140.4|96184.7|96086.6|387
1590101700000|2020-05-21 22:55:00|96208.7|96117.6|96206.9|96122.7|96222.5|96146.2|96188.7|96096.2|518
1590102000000|2020-05-21 23:00:00|96207.4|96123|96193.9|96143.9|96219.9|96145|96177.4|96088.4|647
1590102300000|2020-05-21 23:05:00|96194.1|96144.1|96218.5|96133.1|96231.7|96165.5|96194.1|96123.6|825
1590102600000|2020-05-21 23:10:00|96221.5|96124.6|96211.2|96135.4|96232.2|96156.6|96195.8|96108.6|428
1590102900000|2020-05-21 23:15:00|96211.8|96133.7|96219.3|96136.7|96229.8|96157.7|96192.3|96102.8|737
1590103200000|2020-05-21 23:20:00|96218.6|96136.5|96223.3|96128.2|96231.1|96174.6|96197|96117.6|710
1590103500000|2020-05-21 23:25:00|96225.1|96125.5|96221.1|96133.9|96226.4|96153.6|96196.3|96117.6|825
1590103800000|2020-05-21 23:30:00|96219.1|96134.5|96271.4|96188.1|96282.1|96192.6|96219.1|96117.9|837
1590104100000|2020-05-21 23:35:00|96269.8|96182.8|96277.1|96180.5|96288.4|96211.4|96259.8|96148.4|854
1590104400000|2020-05-21 23:40:00|96272.5|96177.9|96286.1|96189.4|96288.3|96216.2|96259.8|96165.7|987
1590104700000|2020-05-21 23:45:00|96286.6|96192.1|96277|96197.2|96292.4|96225.1|96271.4|96176.1|1014
1590105000000|2020-05-21 23:50:00|96277.9|96195.9|96278.1|96184|96281.8|96219.3|96255.3|96170.6|986
1590105300000|2020-05-21 23:55:00|96278.5|96181.9|96283.2|96196.6|96290.2|96216.2|96265.8|96169.6|770
1590105600000|2020-05-22 00:00:00|96284.6|96192.7|96272.2|96166.6|96284.6|96193.7|96250.3|96141.6|831
1590105900000|2020-05-22 00:05:00|96273.3|96165.8|96270.8|96182.2|96288.8|96217|96252.6|96139|838
1590106200000|2020-05-22 00:10:00|96270.3|96180.2|96300.2|96218.6|96316|96256.1|96268.4|96165.2|1006
1590106500000|2020-05-22 00:15:00|96301.8|96218.4|96278.9|96202.5|96308.3|96241.5|96266.8|96179.4|1180
1590106800000|2020-05-22 00:20:00|96277.8|96204.7|96249.1|96154|96278.1|96212.3|96248.4|96136.3|1132
1590107100000|2020-05-22 00:25:00|96249.8|96153.3|96242.3|96147.4|96261.1|96171.4|96233.4|96134.5|982
1590107400000|2020-05-22 00:30:00|96242.1|96147.3|96247.5|96157.8|96252.5|96163|96237.3|96138.8|727
1590107700000|2020-05-22 00:35:00|96248.6|96158.2|96256.1|96162.1|96263.4|96178.9|96244.7|96142.2|712
1590108000000|2020-05-22 00:40:00|96256.9|96163.9|96263.2|96163.8|96272.7|96189.5|96234.9|96148.3|603
1590108300000|2020-05-22 00:45:00|96260.4|96162.9|96207.8|96157.8|96276.1|96188|96201.2|96103|1021
1590108600000|2020-05-22 00:50:00|96218.1|96144.6|96264.8|96163.3|96285|96203.4|96201.9|96137.2|1189
1590108900000|2020-05-22 00:55:00|96265|96167.5|96274.3|96178|96283.1|96185.4|96256.2|96144|822
1590109200000|2020-05-22 01:00:00|96272.6|96179.3|96275.8|96192.5|96280.9|96201.4|96259.3|96140.3|877
1590109500000|2020-05-22 01:05:00|96276.2|96190.9|96292.3|96205.6|96297.9|96207.7|96274.2|96167.3|1028
1590109800000|2020-05-22 01:10:00|96293.5|96202.5|96295.7|96186.1|96310.3|96235|96277.5|96177.5|1322
1590110100000|2020-05-22 01:15:00|96296.8|96185.8|96283|96187.1|96298.2|96201.8|96264.8|96149.3|1138
1590110400000|2020-05-22 01:20:00|96283.3|96187.9|96273.9|96167.6|96295.1|96205.6|96260.6|96143.2|818
1590110700000|2020-05-22 01:25:00|96273.6|96168|96270.2|96157.3|96277.1|96191.4|96258.6|96154.6|823
1590111000000|2020-05-22 01:30:00|96269.7|96162.5|96298.4|96215.6|96302.1|96220.2|96264.5|96160|898
1590111300000|2020-05-22 01:35:00|96296.5|96213.3|96285.4|96203.1|96300.5|96223.5|96284.7|96182.1|849
1590111600000|2020-05-22 01:40:00|96285.5|96201.5|96299.3|96208.6|96321.7|96253.2|96276.8|96192.8|1046
1590111900000|2020-05-22 01:45:00|96297|96210.4|96301.7|96215.3|96324.7|96250.3|96289.4|96195.9|1318
1590112200000|2020-05-22 01:50:00|96301.5|96215.4|96285.3|96201.1|96310.5|96222.8|96277.7|96188.6|921
1590112500000|2020-05-22 01:55:00|96289.1|96205.6|96297.3|96216.7|96319.9|96234.1|96279.1|96191.5|1138
1590112800000|2020-05-22 02:00:00|96300.7|96215.9|96338.4|96266|96365.1|96298.6|96269.9|96190.8|1586
1590113100000|2020-05-22 02:05:00|96335.7|96262.5|96365|96280|96367.1|96286.7|96322.9|96250.9|1046
1590113400000|2020-05-22 02:10:00|96364.2|96278|96400.3|96323.4|96404.8|96342.4|96356.6|96275.9|1332
1590113700000|2020-05-22 02:15:00|96400.2|96323.7|96392.8|96314.7|96401.3|96335.4|96375|96304.3|1042
1590114000000|2020-05-22 02:20:00|96393|96312.8|96357.4|96282.9|96400.6|96334|96346.1|96278.9|947
1590114300000|2020-05-22 02:25:00|96358.6|96280.3|96403.4|96316.5|96421.5|96342.7|96356.7|96279.7|1107
1590114600000|2020-05-22 02:30:00|96402.8|96317.6|96381.4|96295.9|96409|96325.3|96360|96291.8|927
1590114900000|2020-05-22 02:35:00|96381.9|96295.8|96383.7|96304|96398.3|96318.4|96367.9|96289.5|832
1590115200000|2020-05-22 02:40:00|96383.9|96301.2|96383.5|96307.8|96394.3|96312.8|96356.8|96286.2|888
1590115500000|2020-05-22 02:45:00|96381.9|96310.1|96369.6|96294.5|96395.2|96328.2|96356|96292.3|917
1590115800000|2020-05-22 02:50:00|96368.9|96294.7|96371.5|96321.5|96393.4|96329.8|96353.7|96286.9|1060
1590116100000|2020-05-22 02:55:00|96370.2|96320.2|96373.4|96323.4|96414.9|96349.4|96360.8|96299.8|1327
1590116400000|2020-05-22 03:00:00|96373.1|96323.1|96368.9|96318.9|96391.4|96338.2|96353.9|96294.6|941
1590116700000|2020-05-22 03:05:00|96369.1|96319.1|96374.4|96324.4|96399.8|96337.4|96359.8|96302.5|887
1590117000000|2020-05-22 03:10:00|96374.8|96324.8|96377.3|96294.4|96389.2|96333.5|96335.7|96269.6|884
1590117300000|2020-05-22 03:15:00|96377|96294.6|96385|96335|96404.2|96343.6|96351.9|96280|985
1590117600000|2020-05-22 03:20:00|96384.9|96334.9|96415.7|96365.7|96431.7|96369.3|96379.4|96321|861
1590117900000|2020-05-22 03:25:00|96415.5|96365.5|96470.5|96392.6|96480.4|96423.1|96410.2|96349.7|933
1590118200000|2020-05-22 03:30:00|96471.7|96395.4|96474.2|96399|96486.4|96424.9|96456.8|96380.3|944
1590118500000|2020-05-22 03:35:00|96474.4|96398.3|96495|96445|96508.3|96449.4|96462.1|96395.5|960
1590118800000|2020-05-22 03:40:00|96495.2|96445.2|96510|96427.2|96510.7|96445.2|96466.6|96400.4|1107
1590119100000|2020-05-22 03:45:00|96509.6|96425.1|96492.6|96400.3|96514.7|96444.8|96464.1|96387.4|1027
1590119400000|2020-05-22 03:50:00|96489.9|96410.8|96472.6|96383.6|96501.7|96412.3|96459.6|96369.6|865
1590119700000|2020-05-22 03:55:00|96472.5|96383.9|96423.3|96328.7|96491.1|96391.7|96411.7|96327.9|1004
1590120000000|2020-05-22 04:00:00|96420.1|96335|96491.3|96419.4|96494.6|96429.1|96413.2|96332|1512
1590120300000|2020-05-22 04:05:00|96495.7|96414.3|96486.9|96411.3|96519.5|96446|96468.8|96396.2|1192
1590120600000|2020-05-22 04:10:00|96487.1|96408.8|96476.2|96395.9|96492.8|96424.6|96447.5|96379.7|994
1590120900000|2020-05-22 04:15:00|96479.4|96396.2|96505.9|96425.6|96520.8|96462|96453|96384.5|1029
1590121200000|2020-05-22 04:20:00|96505.2|96426.6|96513.2|96442.3|96535.2|96468.8|96493.9|96424.3|927
1590121500000|2020-05-22 04:25:00|96514.3|96441.1|96518.4|96433.3|96530.9|96460.7|96500.1|96426.7|721
1590121800000|2020-05-22 04:30:00|96513.8|96437.5|96491.2|96441.2|96521.5|96453.3|96484.3|96417.5|1080
1590122100000|2020-05-22 04:35:00|96506|96420.2|96480.5|96430.5|96506|96437.7|96458.1|96399.7|872
1590122400000|2020-05-22 04:40:00|96480.3|96430.3|96491.1|96419|96503|96434.8|96455.5|96399.1|990
1590122700000|2020-05-22 04:45:00|96494|96418.4|96490.1|96440.1|96513.2|96446.2|96462.7|96399.8|799
1590123000000|2020-05-22 04:50:00|96489.4|96439.4|96488.2|96438.2|96512.6|96450.5|96483.6|96415.9|787
1590123300000|2020-05-22 04:55:00|96487.9|96437.9|96515.1|96465.1|96518.5|96468.5|96486.1|96436.1|890
1590123600000|2020-05-22 05:00:00|96514.4|96464.4|96561.7|96511.7|96562|96512|96513.9|96463.9|848
1590123900000|2020-05-22 05:05:00|96561.8|96511.8|96612.6|96562.6|96628.4|96578.4|96552.6|96502.6|1060
1590124200000|2020-05-22 05:10:00|96613|96563|96605.1|96555.1|96624.6|96588.7|96593.7|96550.2|915
1590124500000|2020-05-22 05:15:00|96605.3|96555.3|96604.6|96554.6|96614.2|96578.3|96586.6|96549.3|664
1590124800000|2020-05-22 05:20:00|96604.7|96554.7|96608.8|96558.8|96611.2|96574.7|96586.4|96546.6|768
1590125100000|2020-05-22 05:25:00|96608.3|96558.3|96605.2|96580.2|96619.6|96580.2|96585.5|96543.6|670
1590125400000|2020-05-22 05:30:00|96605.5|96580.5|96644.5|96594.5|96669.4|96630.3|96585.9|96550.6|1165
1590125700000|2020-05-22 05:35:00|96643.9|96593.9|96584.8|96559.8|96653.3|96603|96581.1|96537.7|1104
1590126000000|2020-05-22 05:40:00|96584.7|96559.7|96574.9|96549.9|96597.8|96560.9|96570.4|96536.8|1281
1590126300000|2020-05-22 05:45:00|96575.7|96550.7|96569.5|96544.5|96592.4|96560.1|96564|96534.5|1335
1590126600000|2020-05-22 05:50:00|96569.2|96544.2|96558.8|96508.8|96587.2|96548.7|96553.7|96503.7|972
1590126900000|2020-05-22 05:55:00|96558.4|96508.4|96541.4|96491.4|96572.4|96526.5|96537.5|96479.2|892
1590127200000|2020-05-22 06:00:00|96541.7|96491.7|96511|96486|96544.8|96498|96489.6|96450.4|1274
1590127500000|2020-05-22 06:05:00|96511.2|96486.2|96471.9|96446.9|96533.5|96506.7|96468.9|96430.2|1293
1590127800000|2020-05-22 06:10:00|96471.1|96446.1|96499.2|96474.2|96517.3|96480.6|96443.7|96418.7|1221
1590128100000|2020-05-22 06:15:00|96499.1|96474.1|96484.1|96459.1|96515.6|96484.6|96479.7|96453|1157
1590128400000|2020-05-22 06:20:00|96484.2|96459.2|96509.8|96484.8|96562.1|96537.1|96483.8|96458.8|1216
1590128700000|2020-05-22 06:25:00|96508.8|96483.8|96617|96592|96620.5|96595.5|96506.1|96481.1|1184
1590129000000|2020-05-22 06:30:00|96617.5|96592.5|96654.9|96629.9|96675.5|96650.5|96615.2|96590.2|1461
1590129300000|2020-05-22 06:35:00|96653.7|96628.7|96658.7|96633.7|96696.5|96671.5|96648.3|96623.3|1502
1590129600000|2020-05-22 06:40:00|96658.6|96633.6|96677.8|96652.8|96706.1|96681.1|96657.4|96632.4|1254
1590129900000|2020-05-22 06:45:00|96677.3|96652.3|96654.8|96629.8|96680.8|96655.8|96633.1|96608.1|1146
1590130200000|2020-05-22 06:50:00|96653.7|96628.7|96640.5|96615.5|96683.8|96658.8|96605.5|96580.5|1257
1590130500000|2020-05-22 06:55:00|96642|96617|96674.8|96649.8|96688.6|96663.6|96626.7|96601.7|1261
1590130800000|2020-05-22 07:00:00|96676|96651|96683.4|96658.4|96694.1|96669.1|96649|96624|1539
1590131100000|2020-05-22 07:05:00|96683.8|96658.8|96766.5|96741.5|96799.7|96774.7|96671|96646|1776
1590131400000|2020-05-22 07:10:00|96767.2|96742.2|96813|96788|96849|96824|96747.9|96722.9|1539
1590131700000|2020-05-22 07:15:00|96815.1|96790.1|96810.5|96785.5|96872.2|96847.2|96796.9|96771.9|1414
1590132000000|2020-05-22 07:20:00|96808.9|96783.9|96785.4|96760.4|96827.1|96802.1|96778.3|96753.3|1443
1590132300000|2020-05-22 07:25:00|96785.1|96760.1|96819.5|96794.5|96829.5|96804.5|96778.6|96753.6|1553
1590132600000|2020-05-22 07:30:00|96818.3|96793.3|96790.5|96765.5|96821.6|96796.6|96752.5|96727.5|1643
1590132900000|2020-05-22 07:35:00|96789.6|96764.6|96789.3|96764.3|96808.6|96783.6|96752.9|96727.9|1593
1590133200000|2020-05-22 07:40:00|96789.4|96764.4|96794.5|96769.5|96810.8|96785.8|96786.7|96761.7|1529
1590133500000|2020-05-22 07:45:00|96794.2|96769.2|96830.6|96805.6|96863|96838|96760.6|96735.6|1508
1590133800000|2020-05-22 07:50:00|96830.5|96805.5|96861.3|96836.3|96873.8|96848.8|96816.5|96791.5|1537
1590134100000|2020-05-22 07:55:00|96861.5|96836.5|96935.1|96910.1|96948.6|96923.6|96861|96836|1656
1590134400000|2020-05-22 08:00:00|96934.5|96909.5|96968.4|96943.4|97010.9|96985.9|96934.2|96909.2|1626
1590134700000|2020-05-22 08:05:00|96968.5|96943.5|96963.5|96938.5|96975.2|96950.2|96938.1|96913.1|1461
1590135000000|2020-05-22 08:10:00|96964|96939|96923.9|96898.9|97006|96981|96892|96867|1839
1590135300000|2020-05-22 08:15:00|96924.7|96899.7|96895.9|96870.9|96933.6|96908.6|96824.5|96799.5|1770
1590135600000|2020-05-22 08:20:00|96896.2|96871.2|96939.5|96914.5|96949.5|96924.5|96889.9|96864.9|1382
1590135900000|2020-05-22 08:25:00|96939.1|96914.1|96897.7|96872.7|96988.8|96963.8|96897.3|96872.3|1459
1590136200000|2020-05-22 08:30:00|96897.2|96872.2|96880.5|96855.5|96899.1|96874.1|96790.5|96765.5|1713
1590136500000|2020-05-22 08:35:00|96880.6|96855.6|96921.4|96896.4|96951.7|96926.7|96854.9|96829.9|1546
1590136800000|2020-05-22 08:40:00|96921.2|96896.2|96907.3|96882.3|96924.4|96899.4|96867.6|96842.6|1276
1590137100000|2020-05-22 08:45:00|96906.7|96881.7|96929.3|96904.3|96932.1|96907.1|96869.5|96844.5|1593
1590137400000|2020-05-22 08:50:00|96929.1|96904.1|96912|96887|96960.4|96935.4|96900.6|96875.6|1563
1590137700000|2020-05-22 08:55:00|96911|96886|96858|96833|96934.7|96909.7|96850.3|96825.3|1366
1590138000000|2020-05-22 09:00:00|96857.8|96832.8|96895.9|96870.9|96921.3|96896.3|96857.8|96832.8|1597
1590138300000|2020-05-22 09:05:00|96895.8|96870.8|96855.8|96830.8|96910|96885|96854.1|96829.1|1354
1590138600000|2020-05-22 09:10:00|96856.3|96831.3|96878.8|96853.8|96882.4|96857.4|96836.6|96811.6|1319
1590138900000|2020-05-22 09:15:00|96878.6|96853.6|96825.9|96800.9|96893.3|96868.3|96782.6|96757.6|1523
1590139200000|2020-05-22 09:20:00|96826.4|96801.4|96696.6|96671.6|96827.3|96802.3|96646.2|96621.2|1587
1590139500000|2020-05-22 09:25:00|96698.6|96673.6|96699.9|96674.9|96744.3|96719.3|96682.2|96657.2|1208
1590139800000|2020-05-22 09:30:00|96699.8|96674.8|96725.8|96700.8|96747.6|96722.6|96680.9|96655.9|1201
1590140100000|2020-05-22 09:35:00|96725.4|96700.4|96751.8|96726.8|96763.4|96738.4|96704.7|96679.7|1157
1590140400000|2020-05-22 09:40:00|96750.8|96725.8|96784.5|96759.5|96807.3|96782.3|96709.7|96684.7|1336
1590140700000|2020-05-22 09:45:00|96783.1|96758.1|96822.2|96797.2|96850.3|96825.3|96777.8|96752.8|1040
1590141000000|2020-05-22 09:50:00|96822.5|96797.5|96913.9|96888.9|96916.6|96891.6|96808.6|96783.6|1231
1590141300000|2020-05-22 09:55:00|96915.6|96890.6|96921.1|96896.1|96978.6|96953.6|96911.9|96886.9|1571
1590141600000|2020-05-22 10:00:00|96922.3|96897.3|96875.1|96850.1|96929|96904|96833.9|96808.9|1478
1590141900000|2020-05-22 10:05:00|96879|96854|96844.5|96819.5|96882.9|96857.9|96825.2|96800.2|1339
1590142200000|2020-05-22 10:10:00|96845.1|96820.1|96812.7|96787.7|96854.6|96829.6|96803.4|96778.4|1222
1590142500000|2020-05-22 10:15:00|96813.5|96788.5|96874.2|96849.2|96897.7|96872.7|96805.6|96780.6|1297
1590142800000|2020-05-22 10:20:00|96874.5|96849.5|96913.3|96888.3|96934.5|96909.5|96860|96835|1286
1590143100000|2020-05-22 10:25:00|96913.2|96888.2|96835.4|96810.4|96917.2|96892.2|96825.8|96800.8|1342
1590143400000|2020-05-22 10:30:00|96835.6|96810.6|96831.1|96806.1|96843.3|96818.3|96813.4|96788.4|1192
1590143700000|2020-05-22 10:35:00|96831.3|96806.3|96851.6|96826.6|96857.8|96832.8|96829|96804|1085
1590144000000|2020-05-22 10:40:00|96850.9|96825.9|96864.7|96839.7|96906.8|96881.8|96846.5|96821.5|1241
1590144300000|2020-05-22 10:45:00|96864.6|96839.6|96840.8|96815.8|96866.3|96841.3|96825.7|96800.7|1078
1590144600000|2020-05-22 10:50:00|96841|96816|96828.6|96803.6|96842.3|96817.3|96798.2|96773.2|1205
1590144900000|2020-05-22 10:55:00|96828.8|96803.8|96791.6|96766.6|96843.3|96818.3|96782.1|96757.1|1377
1590145200000|2020-05-22 11:00:00|96791.8|96766.8|96775.4|96750.4|96811.1|96786.1|96773.3|96748.3|1384
1590145500000|2020-05-22 11:05:00|96774.9|96749.9|96735.5|96710.5|96794.3|96769.3|96734.8|96709.8|1378
1590145800000|2020-05-22 11:10:00|96736.4|96711.4|96729.9|96704.9|96743.7|96718.7|96694.4|96669.4|1396
1590146100000|2020-05-22 11:15:00|96729.8|96704.8|96748.8|96723.8|96784.5|96759.5|96729.5|96704.5|1140
1590146400000|2020-05-22 11:20:00|96749.1|96724.1|96733.5|96708.5|96763.6|96738.6|96719|96694|1292
1590146700000|2020-05-22 11:25:00|96734.4|96709.4|96772.7|96747.7|96783.6|96758.6|96733.1|96708.1|1109
1590147000000|2020-05-22 11:30:00|96769.4|96744.4|96791.8|96766.8|96795|96770|96765.9|96740.9|1208
1590147300000|2020-05-22 11:35:00|96791.9|96766.9|96792.3|96767.3|96805.9|96780.9|96765.2|96740.2|1165
1590147600000|2020-05-22 11:40:00|96792.8|96767.8|96767.3|96742.3|96795.9|96770.9|96736.8|96711.8|1155
1590147900000|2020-05-22 11:45:00|96767.7|96742.7|96797|96772|96834.2|96809.2|96759.8|96734.8|1147
1590148200000|2020-05-22 11:50:00|96797.4|96772.4|96732.6|96707.6|96797.4|96772.4|96708.5|96683.5|1434
1590148500000|2020-05-22 11:55:00|96731.9|96706.9|96686|96661|96738.5|96713.5|96680.6|96655.6|1561
1590148800000|2020-05-22 12:00:00|96684.8|96659.8|96616.3|96591.3|96685.2|96660.2|96610|96585|1676
1590149100000|2020-05-22 12:05:00|96616.2|96591.2|96605.9|96580.9|96626.4|96601.4|96583.5|96558.5|1349
1590149400000|2020-05-22 12:10:00|96606.4|96581.4|96653.4|96628.4|96663.9|96638.9|96589.9|96564.9|1329
1590149700000|2020-05-22 12:15:00|96654.1|96629.1|96701.9|96676.9|96710.8|96685.8|96652.1|96627.1|1323
1590150000000|2020-05-22 12:20:00|96701.6|96676.6|96696.3|96671.3|96720.1|96695.1|96684.2|96659.2|1430
1590150300000|2020-05-22 12:25:00|96696.1|96671.1|96712.2|96687.2|96716.2|96691.2|96684|96659|1465
1590150600000|2020-05-22 12:30:00|96712.4|96687.4|96649.6|96624.6|96723.2|96698.2|96649.4|96624.4|1443
1590150900000|2020-05-22 12:35:00|96649.8|96624.8|96682.2|96657.2|96693.8|96668.8|96635.5|96610.5|1496
1590151200000|2020-05-22 12:40:00|96682.3|96657.3|96667.5|96642.5|96691.7|96666.7|96663.9|96638.9|1353
1590151500000|2020-05-22 12:45:00|96667.4|96642.4|96679.8|96654.8|96689.1|96664.1|96642.4|96617.4|1461
1590151800000|2020-05-22 12:50:00|96678.3|96653.3|96705.2|96680.2|96714.1|96689.1|96677.4|96652.4|1477
1590152100000|2020-05-22 12:55:00|96705.4|96680.4|96746|96721|96748.1|96723.1|96684.5|96659.5|1227
1590152400000|2020-05-22 13:00:00|96746.9|96721.9|96691.4|96666.4|96756.4|96731.4|96669.9|96644.9|1366
1590152700000|2020-05-22 13:05:00|96691.5|96666.5|96741.3|96716.3|96742.9|96717.9|96658.8|96633.8|1237
1590153000000|2020-05-22 13:10:00|96741.6|96716.6|96758.7|96733.7|96763.3|96738.3|96695.7|96670.7|1506
1590153300000|2020-05-22 13:15:00|96758.6|96733.6|96759.5|96734.5|96811.1|96786.1|96694.7|96669.7|1524
1590153600000|2020-05-22 13:20:00|96758|96733|96717|96692|96788|96763|96685.4|96660.4|1728
1590153900000|2020-05-22 13:25:00|96719.2|96694.2|96740.1|96715.1|96753.1|96728.1|96687.8|96662.8|1361
1590154200000|2020-05-22 13:30:00|96739.7|96714.7|96842.1|96817.1|96854.8|96829.8|96732|96707|1805
1590154500000|2020-05-22 13:35:00|96841|96816|96842.5|96817.5|96883.4|96858.4|96819.7|96794.7|1657
1590154800000|2020-05-22 13:40:00|96840.8|96815.8|96811|96786|96847.8|96822.8|96787.1|96762.1|1648
1590155100000|2020-05-22 13:45:00|96810.3|96785.3|96824.8|96799.8|96863.9|96838.9|96805.8|96780.8|1582
1590155400000|2020-05-22 13:50:00|96823.7|96798.7|96830.3|96805.3|96837.3|96812.3|96770.8|96745.8|1715
1590155700000|2020-05-22 13:55:00|96830.5|96805.5|96769.4|96744.4|96838.2|96813.2|96750.9|96725.9|1648
1590156000000|2020-05-22 14:00:00|96770|96745|96813.3|96788.3|96832.4|96807.4|96770|96745|1624
1590156300000|2020-05-22 14:05:00|96813.2|96788.2|96869.6|96844.6|96875.8|96850.8|96806.3|96781.3|1595
1590156600000|2020-05-22 14:10:00|96869.5|96844.5|96840.6|96815.6|96887.4|96862.4|96797.7|96772.7|1505
1590156900000|2020-05-22 14:15:00|96839.5|96814.5|96821|96796|96849.7|96824.7|96819.2|96794.2|1390
1590157200000|2020-05-22 14:20:00|96821.6|96796.6|96792.5|96767.5|96825.4|96800.4|96750.9|96725.9|1325
1590157500000|2020-05-22 14:25:00|96792.9|96767.9|96814.5|96789.5|96821.9|96796.9|96775.1|96750.1|1577
1590157800000|2020-05-22 14:30:00|96815.4|96790.4|96743.2|96718.2|96817.2|96792.2|96718.4|96693.4|1670
1590158100000|2020-05-22 14:35:00|96742.9|96717.9|96778.9|96753.9|96793.6|96768.6|96737.9|96712.9|1386
1590158400000|2020-05-22 14:40:00|96781.4|96756.4|96808.2|96783.2|96819|96794|96762.9|96737.9|1472
1590158700000|2020-05-22 14:45:00|96806.7|96781.7|96826.7|96801.7|96829.5|96804.5|96762.9|96737.9|1428
1590159000000|2020-05-22 14:50:00|96827.1|96802.1|96868|96843|96904.7|96879.7|96791|96766|1811
1590159300000|2020-05-22 14:55:00|96867.9|96842.9|96919.5|96894.5|96957.3|96932.3|96867.9|96842.9|1830
1590159600000|2020-05-22 15:00:00|96919.4|96894.4|96888.7|96863.7|96932.3|96907.3|96851|96826|1709
1590159900000|2020-05-22 15:05:00|96888.2|96863.2|96898.7|96873.7|96923.2|96898.2|96874.3|96849.3|1468
1590160200000|2020-05-22 15:10:00|96898.5|96873.5|96872|96847|96914.5|96889.5|96864.5|96839.5|1599
1590160500000|2020-05-22 15:15:00|96870.9|96845.9|96839.7|96814.7|96882|96857|96838.1|96813.1|1320
1590160800000|2020-05-22 15:20:00|96839.6|96814.6|96881.2|96856.2|96883.8|96858.8|96833.1|96808.1|1449
1590161100000|2020-05-22 15:25:00|96881.9|96856.9|96832.6|96807.6|96911.7|96886.7|96817.5|96792.5|1439
1590161400000|2020-05-22 15:30:00|96832.5|96807.5|96815.4|96790.4|96836.3|96811.3|96810|96785|1118
1590161700000|2020-05-22 15:35:00|96815.5|96790.5|96806.7|96781.7|96819.7|96794.7|96791.4|96766.4|1164
1590162000000|2020-05-22 15:40:00|96806.9|96781.9|96863.6|96838.6|96868.1|96843.1|96805.5|96780.5|1159
1590162300000|2020-05-22 15:45:00|96864.3|96839.3|96867.8|96842.8|96879.2|96854.2|96855.9|96830.9|1283
1590162600000|2020-05-22 15:50:00|96868.3|96843.3|96872.1|96847.1|96900|96875|96863.8|96838.8|1311
1590162900000|2020-05-22 15:55:00|96872.2|96847.2|96812.7|96787.7|96887.5|96862.5|96812.2|96787.2|1337
1590163200000|2020-05-22 16:00:00|96813.2|96788.2|96826.3|96801.3|96840.7|96815.7|96808.5|96783.5|1257
1590163500000|2020-05-22 16:05:00|96826.1|96801.1|96876.1|96851.1|96880.4|96855.4|96821.6|96796.6|1005
1590163800000|2020-05-22 16:10:00|96876.2|96851.2|96859.1|96834.1|96888.1|96863.1|96851.5|96826.5|1171
1590164100000|2020-05-22 16:15:00|96857.6|96832.6|96857.1|96832.1|96874.2|96849.2|96850.1|96825.1|1095
1590164400000|2020-05-22 16:20:00|96857.2|96832.2|96868.1|96843.1|96885.4|96860.4|96856|96831|1192
1590164700000|2020-05-22 16:25:00|96867.5|96842.5|96879.3|96854.3|96884.5|96859.5|96856.9|96831.9|1049
1590165000000|2020-05-22 16:30:00|96879.5|96854.5|96874|96849|96886.1|96861.1|96858.3|96833.3|1057
1590165300000|2020-05-22 16:35:00|96874.3|96849.3|96847.4|96822.4|96875.7|96850.7|96843.6|96818.6|1328
1590165600000|2020-05-22 16:40:00|96847.5|96822.5|96829.5|96804.5|96854|96829|96823.3|96798.3|1256
1590165900000|2020-05-22 16:45:00|96829.1|96804.1|96828|96803|96839.8|96814.8|96826.4|96801.4|877
1590166200000|2020-05-22 16:50:00|96828.6|96803.6|96857.6|96807.6|96860|96825|96827.1|96802.1|1053
1590166500000|2020-05-22 16:55:00|96857.9|96807.9|96886.2|96836.2|96889.6|96847.5|96849.8|96806.3|1452
1590166800000|2020-05-22 17:00:00|96886|96836|96861|96811|96893.8|96843.8|96857|96807|1446
1590167100000|2020-05-22 17:05:00|96860.7|96810.7|96855.7|96805.7|96891.7|96846.5|96850.7|96802.2|1277
1590167400000|2020-05-22 17:10:00|96855.6|96805.6|96883.9|96833.9|96885.5|96835.5|96853.5|96803.5|1038
1590167700000|2020-05-22 17:15:00|96883.5|96833.5|96884.8|96834.8|96887|96849.8|96863.4|96824.8|883
1590168000000|2020-05-22 17:20:00|96885.4|96835.4|96865.7|96815.7|96886|96841.6|96857|96808.6|916
1590168300000|2020-05-22 17:25:00|96866|96816|96850.6|96800.6|96874.9|96832.7|96836.1|96800.6|942
1590168600000|2020-05-22 17:30:00|96850.2|96800.2|96848.2|96798.2|96857.9|96816.8|96830.7|96787.8|762
1590168900000|2020-05-22 17:35:00|96849|96799|96866.5|96816.5|96879.9|96837.7|96849|96799|825
1590169200000|2020-05-22 17:40:00|96867.3|96817.3|96859.5|96809.5|96867.6|96825.8|96837.5|96799.3|709
1590169500000|2020-05-22 17:45:00|96859.7|96809.7|96868.2|96818.2|96869.1|96829.3|96845|96800.7|705
1590169800000|2020-05-22 17:50:00|96867.9|96817.9|96862.5|96812.5|96887.8|96837.8|96854.7|96804.7|830
1590170100000|2020-05-22 17:55:00|96862.6|96812.6|96798.8|96748.8|96866.1|96816.1|96790.7|96740.7|985
1590170400000|2020-05-22 18:00:00|96799.3|96749.3|96722.7|96672.7|96799.4|96749.4|96720.9|96670.9|1301
1590170700000|2020-05-22 18:05:00|96720.3|96670.3|96719.5|96669.5|96740.3|96690.3|96711.7|96661.7|921
1590171000000|2020-05-22 18:10:00|96718.5|96668.5|96696.6|96646.6|96726.2|96684.1|96686.5|96636.5|884
1590171300000|2020-05-22 18:15:00|96696.5|96646.5|96700|96650|96702.8|96652.8|96683.1|96633.1|1074
1590171600000|2020-05-22 18:20:00|96700.5|96650.5|96692|96642|96702|96652|96689.5|96639.5|745
1590171900000|2020-05-22 18:25:00|96691.9|96641.9|96696.9|96646.9|96710.6|96660.6|96691.5|96641.5|1022
1590172200000|2020-05-22 18:30:00|96696.5|96646.5|96707.4|96657.4|96718.8|96668.8|96695|96645|653
1590172500000|2020-05-22 18:35:00|96708|96658|96716.5|96666.5|96724.6|96674.6|96707.9|96657.9|584
1590172800000|2020-05-22 18:40:00|96716|96666|96713.5|96663.5|96717.9|96667.9|96700.8|96650.8|776
1590173100000|2020-05-22 18:45:00|96714.7|96664.7|96685.1|96660.1|96714.9|96664.9|96684.6|96641.7|519
1590173400000|2020-05-22 18:50:00|96684.5|96659.5|96701.7|96651.7|96702.7|96662.8|96684.5|96643.4|423
1590173700000|2020-05-22 18:55:00|96702.6|96652.6|96724.8|96674.8|96727.7|96677.7|96690|96649.1|693
1590174000000|2020-05-22 19:00:00|96723.9|96673.9|96678.9|96628.9|96737.3|96687.3|96673.5|96623.5|1070
1590174300000|2020-05-22 19:05:00|96678.8|96628.8|96660.7|96610.7|96692.2|96642.2|96659.6|96609.6|844
1590174600000|2020-05-22 19:10:00|96660.3|96610.3|96685.9|96635.9|96690.8|96640.8|96655.6|96605.6|810
1590174900000|2020-05-22 19:15:00|96686.2|96636.2|96711.3|96661.3|96711.4|96661.4|96681.7|96631.7|634
1590175200000|2020-05-22 19:20:00|96713.3|96663.3|96730.4|96680.4|96746.1|96696.1|96709.2|96659.2|783
1590175500000|2020-05-22 19:25:00|96731.1|96681.1|96740.1|96690.1|96752.2|96702.2|96727.5|96677.5|668
1590175800000|2020-05-22 19:30:00|96739.8|96689.8|96708.9|96658.9|96743.4|96693.4|96706.9|96656.9|655
1590176100000|2020-05-22 19:35:00|96706.3|96656.3|96707.8|96657.8|96716.4|96666.4|96703.1|96653.1|563
1590176400000|2020-05-22 19:40:00|96707.9|96657.9|96688.1|96638.1|96707.9|96657.9|96673.2|96623.2|895
1590176700000|2020-05-22 19:45:00|96688|96638|96645.6|96595.6|96688|96638|96643.3|96593.3|716
1590177000000|2020-05-22 19:50:00|96645.5|96595.5|96675.7|96625.7|96687.6|96646.7|96633.8|96583.8|871
1590177300000|2020-05-22 19:55:00|96675.9|96625.9|96662|96612|96682.8|96641.1|96639.1|96589.1|1090
1590177600000|2020-05-22 20:00:00|96658.5|96608.5|96663.1|96613.1|96675.2|96622.4|96641.4|96587.3|1173
1590177900000|2020-05-22 20:05:00|96663|96613|96643|96593|96674.3|96613.3|96637.7|96587.7|1234
1590178200000|2020-05-22 20:10:00|96641.9|96591.9|96638.3|96588.3|96651.1|96597.6|96633.4|96574.4|1254
1590178500000|2020-05-22 20:15:00|96636.9|96586.9|96649.5|96599.5|96664.7|96602|96628.9|96557.7|599
1590178800000|2020-05-22 20:20:00|96648.7|96598.7|96634.8|96584.8|96661.9|96598.7|96618.5|96551.3|606
1590179100000|2020-05-22 20:25:00|96634.9|96584.9|96631.2|96581.2|96654.4|96593.3|96624.2|96556.6|786
1590179400000|2020-05-22 20:30:00|96631.1|96581.1|96632.7|96582.7|96662.4|96589.4|96619.5|96547.5|886
1590179700000|2020-05-22 20:35:00|96631.9|96581.9|96576.4|96471.7|96672.7|96591.8|96545.1|96463.6|762
1590180000000|2020-05-22 20:40:00|96575.9|96471.3|96614.5|96518.5|96616.3|96521.1|96531.2|96449.5|591
1590180300000|2020-05-22 20:45:00|96614.3|96511|96645.4|96526.6|96799.1|96679.1|96604.2|96487.8|1215
1590180600000|2020-05-22 20:50:00|96647.4|96527.4|96668.7|96548.7|96719.4|96599.4|96624.6|96504.6|1048
1590180900000|2020-05-22 20:55:00|96639|96519|96716.3|96596.3|96772.7|96652.7|96597.2|96477.2|261
1590350400000|2020-05-24 20:00:00|96923.5|96778.5|96888.1|96743.1|96923.5|96778.5|96869|96724|27
1590350700000|2020-05-24 20:05:00|96891.1|96746.1|96890.9|96745.9|96891.1|96746.1|96882.1|96737.1|7
1590351000000|2020-05-24 20:10:00|96890.7|96745.7|96882.2|96737.2|96890.7|96745.7|96882.2|96737.2|2
1590351300000|2020-05-24 20:15:00|96890.7|96745.7|96891.4|96746.4|96891.5|96746.5|96890.7|96745.7|4
1590351600000|2020-05-24 20:20:00|96882.5|96737.5|96890.7|96745.7|96890.9|96745.9|96882.5|96737.5|3
1590351900000|2020-05-24 20:25:00|96890.9|96745.9|96879.2|96734.2|96890.9|96745.9|96879.2|96734.2|4
1590352200000|2020-05-24 20:30:00|96890.7|96745.7|96890.7|96745.7|96890.7|96745.7|96890.7|96745.7|1
1590352500000|2020-05-24 20:35:00|96890.9|96745.9|96890.7|96745.7|96890.9|96745.9|96890.7|96745.7|4
1590352800000|2020-05-24 20:40:00|96890.9|96745.9|96890.7|96745.7|96890.9|96745.9|96890.7|96745.7|2
1590353100000|2020-05-24 20:45:00|96890.9|96745.9|96890.7|96745.7|96890.9|96745.9|96890.7|96745.7|10
1590353400000|2020-05-24 20:50:00|96890.9|96745.9|96890.7|96745.7|96890.9|96745.9|96890.7|96745.7|14
1590354000000|2020-05-24 21:00:00|96872|96727|96868|96723|96873|96728|96867.8|96722.8|11
1590354300000|2020-05-24 21:05:00|96867.9|96722.9|96835.4|96690.4|96892.8|96747.8|96775.5|96630.5|222
1590354600000|2020-05-24 21:10:00|96834.7|96689.7|96838.5|96693.5|96852.2|96707.2|96794.2|96649.2|179
1590354900000|2020-05-24 21:15:00|96837.2|96692.2|96883.7|96738.7|96904.4|96759.4|96782.6|96637.6|261
1590355200000|2020-05-24 21:20:00|96870.2|96725.2|96902.2|96757.2|96912.1|96767.1|96810.8|96665.8|176
1590355500000|2020-05-24 21:25:00|96826.7|96681.7|96841.2|96696.2|96912.2|96767.2|96788|96643|55
1590355800000|2020-05-24 21:30:00|96848.6|96703.6|96846.1|96701.1|96907.8|96762.8|96819.6|96674.6|135
1590356100000|2020-05-24 21:35:00|96847|96702|96862.3|96717.3|96912.2|96767.2|96822.7|96677.7|129
1590356400000|2020-05-24 21:40:00|96872.6|96727.6|96897.1|96752.1|96899.2|96754.2|96828.5|96683.5|115
1590356700000|2020-05-24 21:45:00|96890.2|96745.2|96854.1|96709.1|96899.2|96754.2|96817.2|96672.2|110
1590357000000|2020-05-24 21:50:00|96854.8|96709.8|96884.3|96739.3|96895.7|96750.7|96836.8|96691.8|169
1590357300000|2020-05-24 21:55:00|96873.3|96728.3|96860.1|96715.1|96895.7|96750.7|96848.1|96703.1|137
1590357600000|2020-05-24 22:00:00|96852.1|96707.1|96828.3|96708.3|96887.7|96748|96780|96657.5|435
1590357900000|2020-05-24 22:05:00|96824.2|96704.2|96799.3|96679.3|96826.2|96745.9|96760.3|96656|467
1590358200000|2020-05-24 22:10:00|96799.1|96679.1|96816.6|96696.6|96817.2|96704.5|96779.8|96659.8|331
1590358500000|2020-05-24 22:15:00|96812|96692|96789.7|96669.7|96814.8|96694.8|96771.5|96651.5|361
1590358800000|2020-05-24 22:20:00|96793.4|96673.4|96782|96662|96811.2|96691.2|96751.6|96631.6|339
1590359100000|2020-05-24 22:25:00|96781.9|96661.9|96769.5|96649.5|96788.1|96668.4|96747.9|96627.9|318
1590359400000|2020-05-24 22:30:00|96768.4|96648.4|96768.8|96648.8|96778.6|96658.6|96743.2|96623.2|222
1590359700000|2020-05-24 22:35:00|96767.9|96647.9|96771.9|96651.9|96784|96664|96747.8|96627.8|305
1590360000000|2020-05-24 22:40:00|96772.9|96652.9|96763.9|96643.9|96793.8|96673.8|96749|96629|333
1590360300000|2020-05-24 22:45:00|96763.1|96643.1|96749.6|96629.6|96788.5|96668.5|96740.8|96620.8|500
1590360600000|2020-05-24 22:50:00|96748.5|96628.5|96671.7|96551.7|96754.5|96634.5|96664.6|96544.6|582
1590360900000|2020-05-24 22:55:00|96677.1|96557.1|96668.2|96548.2|96679.2|96563.9|96650.8|96530.8|502
1590361200000|2020-05-24 23:00:00|96662|96568|96674.5|96554.5|96681.8|96568|96647|96527|472
1590361500000|2020-05-24 23:05:00|96675.6|96555.6|96666.2|96546.2|96688|96573.8|96658.4|96540|358
1590361800000|2020-05-24 23:10:00|96665.9|96545.9|96665.3|96545.3|96675.1|96563.9|96652.4|96532.4|486
1590362100000|2020-05-24 23:15:00|96661.1|96541.1|96668.3|96565.8|96696.1|96579.9|96660.1|96541.1|482
1590362400000|2020-05-24 23:20:00|96671.5|96565.4|96674.3|96554.3|96681.8|96572|96660.9|96544.2|608
1590362700000|2020-05-24 23:25:00|96673|96553|96651.1|96538.7|96674.4|96562.8|96643.6|96530.1|627
1590363000000|2020-05-24 23:30:00|96646.7|96540.5|96651.6|96534|96661.6|96550.8|96641.4|96528|676
1590363300000|2020-05-24 23:35:00|96648.5|96537.9|96646.5|96527.3|96658.5|96543.8|96636.5|96516.5|624
1590363600000|2020-05-24 23:40:00|96646.1|96526.1|96633.7|96528.6|96655.3|96551.5|96625.6|96523.2|534
1590363900000|2020-05-24 23:45:00|96632.2|96530.8|96637.1|96533.5|96652.9|96575.5|96624.5|96525.7|573
1590364200000|2020-05-24 23:50:00|96638.2|96534.7|96639.9|96527|96649|96545.5|96631.9|96514.4|586
1590364500000|2020-05-24 23:55:00|96640.6|96523.8|96638.6|96537.4|96653.7|96551.7|96629.4|96521|701
1590364800000|2020-05-25 00:00:00|96639|96537.7|96658.1|96556.2|96662.3|96565.4|96629.8|96521.7|860
1590365100000|2020-05-25 00:05:00|96662|96548.8|96689.3|96575.3|96691.1|96598.3|96658.3|96548.8|839
1590365400000|2020-05-25 00:10:00|96689.1|96573.9|96674.2|96572.6|96695.6|96591|96665.5|96556.9|852
1590365700000|2020-05-25 00:15:00|96675|96572.2|96695.8|96575.8|96703.8|96591.9|96668.7|96559.6|821
1590366000000|2020-05-25 00:20:00|96694.4|96580.9|96702.5|96585.9|96706.6|96600.6|96693.9|96575.9|580
1590366300000|2020-05-25 00:25:00|96702.3|96586.3|96704.8|96584.8|96711.7|96603.3|96695.7|96578.6|455
1590366600000|2020-05-25 00:30:00|96700|96580|96707.1|96587.1|96724.1|96615.4|96602.2|96508.9|711
1590366900000|2020-05-25 00:35:00|96707.6|96587.6|96711.1|96591.1|96765.3|96657.6|96687.7|96574.6|769
1590367200000|2020-05-25 00:40:00|96710.1|96590.1|96717.6|96597.6|96761.8|96644.6|96663.1|96553.4|690
1590367500000|2020-05-25 00:45:00|96718.1|96598.1|96715.6|96595.6|96751.8|96650.4|96707.3|96587.3|519
1590367800000|2020-05-25 00:50:00|96715.5|96595.5|96718.9|96598.9|96729|96609|96709.3|96589.3|608
1590368100000|2020-05-25 00:55:00|96719.1|96599.1|96735.2|96615.2|96742.1|96622.1|96712.5|96592.5|616
1590368400000|2020-05-25 01:00:00|96734.4|96614.4|96729.4|96609.4|96740.7|96620.7|96679.6|96574.4|785
1590368700000|2020-05-25 01:05:00|96728.2|96610.3|96719.5|96604.1|96743.6|96627.4|96710.8|96597.1|1211
1590369000000|2020-05-25 01:10:00|96719|96604.3|96765|96645|96771.2|96657.4|96713.9|96598|1045
1590369300000|2020-05-25 01:15:00|96765.1|96645.1|96756.3|96636.3|96771.5|96651.5|96745.5|96625.5|899
1590369600000|2020-05-25 01:20:00|96761.6|96641.6|96751|96631|96768.9|96648.9|96742.9|96622.9|679
1590369900000|2020-05-25 01:25:00|96750.8|96630.8|96763|96643|96774.3|96654.3|96744.2|96624.2|693
1590370200000|2020-05-25 01:30:00|96761|96641|96791.2|96671.2|96799.4|96684.6|96756.5|96636.5|1150
1590370500000|2020-05-25 01:35:00|96791.8|96671.8|96796.9|96676.9|96804.3|96687.6|96789.4|96669.4|837
1590370800000|2020-05-25 01:40:00|96792|96677.2|96793.8|96676.2|96799.6|96683|96786.5|96666.6|760
1590371100000|2020-05-25 01:45:00|96794|96676.5|96793.1|96673.1|96799.4|96685.3|96789.3|96671.5|715
1590371400000|2020-05-25 01:50:00|96793.6|96673.6|96798.6|96678.6|96807.2|96691.9|96788|96668|775
1590371700000|2020-05-25 01:55:00|96797.6|96677.6|96805.1|96685.1|96815|96696.6|96791.8|96673.8|899
1590372000000|2020-05-25 02:00:00|96804.6|96684.6|96796.1|96676.1|96810.1|96695.2|96790.1|96670.1|811
1590372300000|2020-05-25 02:05:00|96795.8|96675.8|96795.2|96675.2|96803.7|96685|96791|96671|689
1590372600000|2020-05-25 02:10:00|96796.2|96676.2|96802.8|96682.8|96807.6|96688.6|96788.5|96671.2|810
1590372900000|2020-05-25 02:15:00|96801.5|96681.5|96795.1|96675.1|96810.2|96694.6|96789.2|96670.2|749
1590373200000|2020-05-25 02:20:00|96796.7|96676.7|96795.2|96675.2|96801.1|96681.1|96782.9|96665.5|521
1590373500000|2020-05-25 02:25:00|96795.1|96675.1|96781.6|96661.6|96802.3|96688.5|96766.9|96651.2|905
1590373800000|2020-05-25 02:30:00|96781.1|96661.1|96788|96668|96795.1|96675.5|96772.3|96660.7|794
1590374100000|2020-05-25 02:35:00|96786.9|96666.9|96788.9|96668.9|96793.7|96682.3|96765|96649.9|563
1590374400000|2020-05-25 02:40:00|96789.2|96669.2|96803.2|96683.2|96813.1|96695.9|96786.4|96668.9|732
1590374700000|2020-05-25 02:45:00|96803.5|96683.5|96828|96708|96837.9|96726.6|96793.3|96678.3|1062
1590375000000|2020-05-25 02:50:00|96827.9|96707.9|96841.1|96724.8|96847.2|96730.2|96818.8|96706.9|914
1590375300000|2020-05-25 02:55:00|96842.7|96722.7|96856.1|96736.1|96858|96738|96822.2|96707.2|1078
1590375600000|2020-05-25 03:00:00|96851.4|96733.2|96827.8|96707.8|96851.4|96733.8|96812.9|96704.2|978
1590375900000|2020-05-25 03:05:00|96827.1|96707.1|96806.9|96686.9|96833|96718|96790.4|96676.9|922
1590376200000|2020-05-25 03:10:00|96806.6|96686.6|96800.4|96680.4|96808.7|96691.6|96785.4|96675.2|670
1590376500000|2020-05-25 03:15:00|96799.7|96679.7|96794|96676.2|96803.8|96689.9|96783.1|96672.5|711
1590376800000|2020-05-25 03:20:00|96788.3|96683.1|96795|96690.3|96807.3|96696.4|96786.4|96675.4|907
1590377100000|2020-05-25 03:25:00|96794.6|96690.4|96822.3|96702.3|96825.1|96709.2|96787.5|96685.3|824
1590377400000|2020-05-25 03:30:00|96822.1|96702.1|96815.2|96695.2|96832.1|96712.4|96791.9|96688.1|707
1590377700000|2020-05-25 03:35:00|96815.3|96695.6|96824.2|96715.7|96837.8|96723.7|96804.9|96693.9|760
1590378000000|2020-05-25 03:40:00|96822.7|96716.1|96823.4|96716|96830.2|96722.2|96805.7|96702.5|671
1590378300000|2020-05-25 03:45:00|96823.7|96715.6|96820.6|96710.7|96831.6|96718.8|96808.9|96702.5|718
1590378600000|2020-05-25 03:50:00|96821.7|96709.6|96819.7|96706.7|96832.1|96727|96809.5|96701.7|701
1590378900000|2020-05-25 03:55:00|96821.6|96704.2|96823.6|96707.8|96828.6|96718.4|96807.5|96699.6|485
1590379200000|2020-05-25 04:00:00|96823.5|96707.3|96817.6|96703.8|96829.6|96740.1|96788.4|96698.6|767
1590379500000|2020-05-25 04:05:00|96817.4|96702.5|96807.8|96712.6|96841.2|96724.5|96799.1|96701.2|659
1590379800000|2020-05-25 04:10:00|96809.2|96711|96795.3|96704.8|96819.8|96723.3|96788.8|96697.6|802
1590380100000|2020-05-25 04:15:00|96793.7|96705.3|96806.5|96706.5|96819.2|96720.5|96785|96694.1|634
1590380400000|2020-05-25 04:20:00|96805.7|96707.7|96817.8|96724.3|96817.8|96738.8|96788.8|96695.7|891
1590380700000|2020-05-25 04:25:00|96815.5|96726.3|96816.7|96731.8|96823.8|96737.1|96801.5|96716|892
1590381000000|2020-05-25 04:30:00|96809.6|96728.9|96809.7|96722.7|96826.2|96739.3|96787.6|96704.5|796
1590381300000|2020-05-25 04:35:00|96798.8|96725.1|96809.6|96724|96822.4|96748.3|96783.9|96709.7|924
1590381600000|2020-05-25 04:40:00|96807.9|96723.7|96790|96740|96824.6|96760.1|96782.6|96708.9|995
1590381900000|2020-05-25 04:45:00|96800.7|96728.9|96810.1|96722.2|96813.5|96742.6|96783.3|96711.7|761
1590382200000|2020-05-25 04:50:00|96800.3|96727.8|96799|96727.7|96806.6|96745.4|96778.8|96715.3|756
1590382500000|2020-05-25 04:55:00|96796.9|96726.8|96806.1|96730|96819|96743.5|96782.9|96710.4|896
1590382800000|2020-05-25 05:00:00|96810.2|96722.4|96796.1|96716.5|96810.2|96744.9|96778.8|96710.6|766
1590383100000|2020-05-25 05:05:00|96796.2|96717.2|96785|96735|96809.4|96743.2|96774.6|96703.2|766
1590383400000|2020-05-25 05:10:00|96785.3|96735.3|96773.5|96723.5|96798.8|96737.1|96771.6|96718.8|648
1590383700000|2020-05-25 05:15:00|96773.6|96723.6|96768.8|96718.8|96787|96728.2|96766.4|96704.3|638
1590384000000|2020-05-25 05:20:00|96768.6|96718.6|96786.3|96713.4|96790.8|96725.2|96768|96702.6|652
1590384300000|2020-05-25 05:25:00|96786.8|96713.6|96792.5|96717|96794.8|96730.2|96771.6|96711|523
1590384600000|2020-05-25 05:30:00|96792.2|96717.4|96783.3|96733.3|96811.3|96745.4|96777.7|96714.3|674
1590384900000|2020-05-25 05:35:00|96787.8|96737.8|96788.6|96717.6|96805.9|96747.3|96774.6|96707.2|864
1590385200000|2020-05-25 05:40:00|96788.7|96717.7|96798.5|96748.5|96820.1|96750.5|96778.6|96717.7|856
1590385500000|2020-05-25 05:45:00|96808.5|96737.8|96798.2|96748.2|96817.9|96755.6|96795|96727.8|876
1590385800000|2020-05-25 05:50:00|96798.6|96748.6|96806.8|96756.8|96818|96759.2|96791.5|96726.9|679
1590386100000|2020-05-25 05:55:00|96807.4|96757.4|96824.4|96752.3|96825.1|96760.3|96796.8|96740.2|610
1590386400000|2020-05-25 06:00:00|96820.2|96749.7|96804|96754|96820.2|96764.4|96785.7|96735.7|1273
1590386700000|2020-05-25 06:05:00|96805.3|96755.3|96826.9|96776.9|96836.1|96786.1|96794.7|96744.7|985
1590387000000|2020-05-25 06:10:00|96827|96777|96844.9|96794.9|96872.4|96822.4|96818.3|96768.3|1208
1590387300000|2020-05-25 06:15:00|96845.3|96795.3|96866.7|96816.7|96887.5|96837.5|96820.3|96770.3|1261
1590387600000|2020-05-25 06:20:00|96865.5|96815.5|96875.7|96825.7|96915|96865|96863.9|96813.9|1321
1590387900000|2020-05-25 06:25:00|96874.9|96824.9|96827.7|96777.7|96884|96834|96820.3|96770.3|1355
1590388200000|2020-05-25 06:30:00|96827.6|96777.6|96877.2|96827.2|96889.9|96839.9|96814.2|96764.2|1149
1590388500000|2020-05-25 06:35:00|96876.2|96826.2|96897.8|96847.8|96919.1|96859|96874.1|96824.1|894
1590388800000|2020-05-25 06:40:00|96897.1|96847.1|96899.8|96849.8|96907.4|96867.4|96876.5|96832.9|887
1590389100000|2020-05-25 06:45:00|96899.7|96849.7|96940.8|96890.8|96945.4|96895.4|96876.8|96826.8|1063
1590389400000|2020-05-25 06:50:00|96941.9|96891.9|96879.9|96829.9|96963.1|96923.2|96877.2|96827.2|1086
1590389700000|2020-05-25 06:55:00|96879.6|96829.6|96888.3|96838.3|96918.5|96872.3|96869.8|96825.5|1079
1590390000000|2020-05-25 07:00:00|96891.6|96841.6|96884|96834|96893|96843|96847.3|96797.3|1120
1590390300000|2020-05-25 07:05:00|96884.8|96834.8|96928.2|96903.2|96928.4|96903.4|96867.9|96817.9|1050
1590390600000|2020-05-25 07:10:00|96927.9|96902.9|96932.8|96882.8|96953.7|96918.7|96916.3|96876.3|1086
1590390900000|2020-05-25 07:15:00|96932.2|96882.2|96978.7|96953.7|96986|96959.8|96917.4|96882|1075
1590391200000|2020-05-25 07:20:00|96976.3|96951.3|96977.7|96927.7|97001.7|96959.3|96940.2|96904.7|1033
1590391500000|2020-05-25 07:25:00|96973.9|96923.9|97012.2|96923.7|97040.8|96952.1|96949.3|96899.3|1077
1590391800000|2020-05-25 07:30:00|97082.8|96962.8|96956.7|96906.7|97136.1|97016.1|96947|96887|1391
1590392100000|2020-05-25 07:35:00|96956.5|96906.5|96942.3|96892.3|96981.3|96931.3|96919.7|96877.9|1154
1590392400000|2020-05-25 07:40:00|96942.5|96892.5|96910.5|96860.5|96950.6|96900.6|96897.3|96851.9|1076
1590392700000|2020-05-25 07:45:00|96910.7|96860.7|96880.1|96855.1|96918.5|96878.6|96859.2|96821|1178
1590393000000|2020-05-25 07:50:00|96881.3|96856.3|96889.7|96839.7|96890.3|96865.3|96858.8|96816.2|952
1590393300000|2020-05-25 07:55:00|96889.3|96839.3|96955.9|96905.9|96971|96921|96883.8|96833.8|1288
1590393600000|2020-05-25 08:00:00|96954.6|96904.6|96923|96873|96954.9|96904.9|96906.1|96859.5|1303
1590393900000|2020-05-25 08:05:00|96927|96877|96902.6|96852.6|96958.2|96908.2|96889.6|96843.9|1143
1590394200000|2020-05-25 08:10:00|96902.2|96852.2|96914.4|96864.4|96918|96870.7|96872.4|96837|1035
1590394500000|2020-05-25 08:15:00|96915.8|96865.8|96865|96815|96923.4|96873.4|96860.8|96810.8|1272
1590394800000|2020-05-25 08:20:00|96865.5|96815.5|96868.6|96818.6|96880.1|96832.8|96850.8|96810.4|1200
1590395100000|2020-05-25 08:25:00|96868.3|96818.3|96852.5|96827.5|96880.2|96838.6|96851|96811.2|1134
1590395400000|2020-05-25 08:30:00|96852.1|96827.1|96793.9|96768.9|96864.1|96832.7|96788.2|96749.3|1188
1590395700000|2020-05-25 08:35:00|96793.6|96768.6|96817.7|96767.7|96827.8|96786.8|96790.9|96757.2|919
1590396000000|2020-05-25 08:40:00|96818.1|96768.1|96874.7|96824.7|96893.6|96843.6|96807.5|96767.5|1206
1590396300000|2020-05-25 08:45:00|96874.8|96824.8|96765.6|96715.6|96878.2|96828.2|96748.7|96698.7|1438
1590396600000|2020-05-25 08:50:00|96764.6|96714.6|96816.5|96766.5|96820.4|96770.4|96762.9|96712.9|1277
1590396900000|2020-05-25 08:55:00|96816.1|96766.1|96780|96730|96831|96783.1|96771|96721|1222
1590397200000|2020-05-25 09:00:00|96779.5|96729.5|96777.9|96727.9|96785.1|96737.8|96752.4|96714|1165
1590397500000|2020-05-25 09:05:00|96777.1|96727.1|96812.4|96762.4|96849.8|96808|96772.6|96722.6|1165
1590397800000|2020-05-25 09:10:00|96811.3|96761.3|96849.2|96799.2|96872|96826.7|96796.2|96756.8|1223
1590398100000|2020-05-25 09:15:00|96849.3|96799.3|96851.6|96801.6|96852.4|96812.1|96804.2|96764.9|1189
1590398400000|2020-05-25 09:20:00|96851.7|96801.7|96852.7|96802.7|96868.5|96829.4|96841.1|96791.7|916
1590398700000|2020-05-25 09:25:00|96853.2|96803.2|96826.5|96776.5|96853.2|96803.8|96817.1|96767.1|1028
1590399000000|2020-05-25 09:30:00|96826|96776|96816.1|96766.1|96826.4|96784.6|96797.9|96757.1|1038
1590399300000|2020-05-25 09:35:00|96816.2|96766.2|96807.4|96757.4|96826|96789.4|96796.3|96756|973
1590399600000|2020-05-25 09:40:00|96807.1|96757.1|96781.9|96731.9|96821.2|96771.2|96778.8|96731.9|911
1590399900000|2020-05-25 09:45:00|96781.8|96731.8|96767|96717|96788.3|96749.6|96739.9|96690.4|1101
1590400200000|2020-05-25 09:50:00|96766.9|96716.9|96782.1|96757.1|96802.3|96769|96745.9|96706|1000
1590400500000|2020-05-25 09:55:00|96782|96757|96770.6|96720.6|96802.9|96768.6|96756.5|96718.3|926
1590400800000|2020-05-25 10:00:00|96770.8|96720.8|96762.8|96712.8|96779.5|96739.6|96746.3|96701.7|1072
1590401100000|2020-05-25 10:05:00|96762.9|96712.9|96755.7|96730.7|96794.8|96760.3|96753.9|96712.4|1017
1590401400000|2020-05-25 10:10:00|96755.1|96730.1|96825.5|96775.5|96826.5|96785.4|96745.3|96704.6|1084
1590401700000|2020-05-25 10:15:00|96825.8|96775.8|96768.8|96743.8|96825.8|96788.6|96767.5|96729.1|916
1590402000000|2020-05-25 10:20:00|96768.9|96743.9|96773.6|96723.6|96813.5|96776.8|96761.5|96721.7|901
1590402300000|2020-05-25 10:25:00|96774.2|96724.2|96798.1|96748.1|96798.7|96762.1|96762.7|96723.9|862
1590402600000|2020-05-25 10:30:00|96798|96748|96788.2|96738.2|96798.5|96757.8|96768.2|96727.4|805
1590402900000|2020-05-25 10:35:00|96788|96738|96778.2|96728.2|96792|96749.1|96760.6|96719.3|722
1590403200000|2020-05-25 10:40:00|96777.8|96727.8|96762.7|96712.7|96778.1|96736.2|96749.7|96711.7|726
1590403500000|2020-05-25 10:45:00|96763.3|96713.3|96770|96720|96778.8|96728.8|96748.1|96709.6|699
1590403800000|2020-05-25 10:50:00|96770.6|96720.6|96728.1|96678.1|96775.1|96737.2|96719.7|96678.1|712
1590404100000|2020-05-25 10:55:00|96726.9|96676.9|96770.6|96720.6|96779.1|96735|96726.9|96676.9|885
1590404400000|2020-05-25 11:00:00|96770.7|96720.7|96814.9|96789.9|96837.3|96802.1|96763.1|96716.5|1054
1590404700000|2020-05-25 11:05:00|96814.7|96789.7|96850.7|96825.7|96854.1|96825.7|96807.5|96768.4|799
1590405000000|2020-05-25 11:10:00|96850.9|96825.9|96788.5|96738.5|96863.2|96829.7|96788.2|96738.2|865
1590405300000|2020-05-25 11:15:00|96787.2|96737.2|96781.7|96756.7|96798.1|96760.8|96766.3|96724.2|861
1590405600000|2020-05-25 11:20:00|96781.8|96756.8|96795.2|96745.2|96797.3|96760.3|96768.5|96730.8|850
1590405900000|2020-05-25 11:25:00|96795|96745|96795.6|96745.6|96802.5|96762.4|96769.7|96727.6|830
1590406200000|2020-05-25 11:30:00|96795.4|96745.4|96781.8|96731.8|96803.1|96759.9|96757.2|96719.2|908
1590406500000|2020-05-25 11:35:00|96781.2|96731.2|96791.6|96741.6|96803.5|96764.2|96770.6|96726.8|892
1590406800000|2020-05-25 11:40:00|96792|96742|96774.2|96724.2|96792.2|96756.7|96750.3|96714.6|697
1590407100000|2020-05-25 11:45:00|96772.5|96722.5|96751.4|96726.4|96773|96739.6|96750.1|96721.2|735
1590407400000|2020-05-25 11:50:00|96752.3|96727.3|96716.6|96691.6|96760.3|96733.6|96704.8|96669.3|875
1590407700000|2020-05-25 11:55:00|96716.5|96691.5|96684|96634|96753.4|96717|96669.9|96631.7|1344
1590408000000|2020-05-25 12:00:00|96683.6|96633.6|96672.9|96622.9|96702.4|96657.7|96651.1|96607.5|1766
1590408300000|2020-05-25 12:05:00|96672.6|96622.6|96692.2|96642.2|96694.7|96650.8|96658.7|96608.7|1541
1590408600000|2020-05-25 12:10:00|96692.5|96642.5|96728|96678|96761.2|96711.2|96692.3|96642.3|1443
1590408900000|2020-05-25 12:15:00|96728.1|96678.1|96736.9|96686.9|96749.5|96699.5|96705.2|96666.2|1063
1590409200000|2020-05-25 12:20:00|96736.7|96686.7|96759.5|96734.5|96777.6|96739|96719.6|96678.7|1049
1590409500000|2020-05-25 12:25:00|96769.7|96719.7|96760.4|96710.4|96773|96733.1|96747.9|96699.2|1094
1590409800000|2020-05-25 12:30:00|96760.2|96710.2|96760.2|96735.2|96781.4|96742|96757.3|96707.3|1213
1590410100000|2020-05-25 12:35:00|96760|96735|96780.2|96730.2|96781.8|96736.9|96744.5|96708.9|1347
1590410400000|2020-05-25 12:40:00|96780|96730|96784.1|96734.1|96794|96744|96771|96721|1399
1590410700000|2020-05-25 12:45:00|96784.5|96734.5|96785.5|96735.5|96805.7|96755.7|96773.8|96723.8|1463
1590411000000|2020-05-25 12:50:00|96785.2|96735.2|96800.7|96750.7|96802.8|96752.8|96781.4|96731.4|1510
1590411300000|2020-05-25 12:55:00|96801.8|96751.8|96792.1|96742.1|96806.7|96767.8|96769.5|96719.5|1455
1590411600000|2020-05-25 13:00:00|96791.6|96741.6|96787.7|96737.7|96808.2|96758.2|96758.6|96708.6|1418
1590411900000|2020-05-25 13:05:00|96788.2|96738.2|96825.3|96775.3|96839.4|96789.4|96787.5|96737.5|1317
1590412200000|2020-05-25 13:10:00|96824.8|96774.8|96824.7|96774.7|96840.9|96790.9|96802.3|96752.3|1231
1590412500000|2020-05-25 13:15:00|96824.1|96774.1|96820.2|96770.2|96832.9|96782.9|96803.6|96753.6|1142
1590412800000|2020-05-25 13:20:00|96819.7|96769.7|96821.8|96771.8|96836.7|96790.9|96806.6|96756.6|1130
1590413100000|2020-05-25 13:25:00|96821.4|96771.4|96821.6|96771.6|96832.2|96782.2|96792.7|96742.7|1172
1590413400000|2020-05-25 13:30:00|96823.1|96773.1|96800.3|96750.3|96826.1|96776.1|96775.7|96725.7|1155
1590413700000|2020-05-25 13:35:00|96800.7|96750.7|96803.4|96753.4|96813.2|96763.2|96791.7|96741.7|1112
1590414000000|2020-05-25 13:40:00|96803|96753|96841.2|96791.2|96845.5|96795.5|96789|96739|1065
1590414300000|2020-05-25 13:45:00|96841.3|96791.3|96827.2|96777.2|96846.6|96796.6|96807.5|96757.5|1100
1590414600000|2020-05-25 13:50:00|96827.4|96777.4|96821.7|96771.7|96834.3|96784.3|96797.1|96753.6|1220
1590414900000|2020-05-25 13:55:00|96823.4|96773.4|96835.4|96785.4|96874.1|96824.1|96817.7|96767.7|1642
1590415200000|2020-05-25 14:00:00|96837.4|96787.4|96839.4|96789.4|96871.8|96821.8|96833.1|96783.1|1510
1590415500000|2020-05-25 14:05:00|96838.6|96788.6|96835.9|96785.9|96852.9|96802.9|96808|96768.7|1198
1590415800000|2020-05-25 14:10:00|96835.5|96785.5|96867.2|96817.2|96883.9|96833.9|96834.1|96784.1|1247
1590416100000|2020-05-25 14:15:00|96867.1|96817.1|96837.2|96787.2|96872.3|96822.3|96836.5|96786.5|1152
1590416400000|2020-05-25 14:20:00|96837.3|96787.3|96846.1|96796.1|96854.5|96804.5|96833.4|96783.4|1162
1590416700000|2020-05-25 14:25:00|96845.8|96795.8|96865.1|96815.1|96871.6|96832.2|96845.8|96795.8|942
1590417000000|2020-05-25 14:30:00|96864.4|96814.4|96846.9|96796.9|96867.9|96817.9|96835.5|96785.5|809
1590417300000|2020-05-25 14:35:00|96846.5|96796.5|96818.1|96768.1|96848.5|96806.5|96815.5|96765.5|1031
1590417600000|2020-05-25 14:40:00|96817.8|96767.8|96888.7|96838.7|96902.5|96852.5|96810.4|96760.4|1378
1590417900000|2020-05-25 14:45:00|96887|96837|96870.5|96820.5|96902.6|96852.6|96870.1|96820.1|1141
1590418200000|2020-05-25 14:50:00|96869.6|96819.6|96878.9|96828.9|96908|96858|96864.2|96814.2|1237
1590418500000|2020-05-25 14:55:00|96877.8|96827.8|96908.3|96858.3|96912.9|96862.9|96828.3|96778.3|1568
1590418800000|2020-05-25 15:00:00|96908.5|96858.5|96851.2|96801.2|96913.2|96863.2|96841|96791|1384
1590419100000|2020-05-25 15:05:00|96850.9|96800.9|96849.2|96799.2|96876.3|96826.3|96836.7|96786.7|868
1590419400000|2020-05-25 15:10:00|96849.3|96799.3|96790.8|96740.8|96849.9|96799.9|96787.2|96737.2|1039
1590419700000|2020-05-25 15:15:00|96792|96742|96801|96751|96806|96760.2|96770.6|96730|1048
1590420000000|2020-05-25 15:20:00|96801.5|96751.5|96807.8|96757.8|96812.7|96762.7|96794.1|96744.1|627
1590420300000|2020-05-25 15:25:00|96808.3|96758.3|96798.3|96748.3|96820.9|96776.4|96796.6|96746.6|699
1590420600000|2020-05-25 15:30:00|96798.7|96748.7|96807.9|96757.9|96816.5|96766.5|96786|96748.3|941
1590420900000|2020-05-25 15:35:00|96807.6|96757.6|96761.3|96711.3|96809.6|96759.6|96761.3|96711.3|1073
1590421200000|2020-05-25 15:40:00|96763.1|96713.1|96815.4|96765.4|96825.6|96775.6|96763.1|96713.1|1285
1590421500000|2020-05-25 15:45:00|96817.1|96767.1|96779.5|96729.5|96817.1|96767.1|96772.1|96722.1|1232
1590421800000|2020-05-25 15:50:00|96781.2|96731.2|96790.1|96740.1|96796.5|96746.5|96780.1|96730.1|1100
1590422100000|2020-05-25 15:55:00|96789.5|96739.5|96788.2|96738.2|96800.4|96750.4|96781.1|96731.1|1196
1590422400000|2020-05-25 16:00:00|96789.1|96739.1|96805.7|96755.7|96816.2|96766.2|96782.1|96732.1|885
1590422700000|2020-05-25 16:05:00|96805.5|96755.5|96832.7|96782.7|96832.7|96782.7|96798|96748|809
1590423000000|2020-05-25 16:10:00|96833|96783|96845.7|96795.7|96848.8|96798.8|96831.7|96781.7|591
1590423300000|2020-05-25 16:15:00|96845.4|96795.4|96825.9|96775.9|96849.1|96799.1|96819.3|96769.3|513
1590423600000|2020-05-25 16:20:00|96824.8|96774.8|96823.7|96773.7|96828.4|96778.4|96820.2|96770.2|454
1590423900000|2020-05-25 16:25:00|96825.3|96775.3|96794.3|96744.3|96834.3|96784.3|96793|96743|675
1590424200000|2020-05-25 16:30:00|96794.4|96744.4|96769.3|96719.3|96794.4|96744.4|96760.3|96710.3|605
1590424500000|2020-05-25 16:35:00|96770|96720|96794.4|96744.4|96799.1|96749.1|96765.1|96715.1|633
1590424800000|2020-05-25 16:40:00|96794.2|96744.2|96779.4|96729.4|96802.3|96752.3|96773.9|96723.9|537
1590425100000|2020-05-25 16:45:00|96777.9|96727.9|96773.9|96723.9|96780.6|96730.6|96768.7|96718.7|601
1590425400000|2020-05-25 16:50:00|96773.5|96723.5|96797.7|96747.7|96797.7|96747.7|96773.5|96723.5|599
1590425700000|2020-05-25 16:55:00|96796.8|96746.8|96807.2|96757.2|96822.8|96772.8|96790.7|96740.7|982
1590426000000|2020-05-25 17:00:00|96806.9|96756.9|96827.9|96777.9|96842.3|96789.4|96804.2|96754.2|1192
1590426300000|2020-05-25 17:05:00|96827.8|96777.8|96824.3|96774.3|96844|96794|96821.3|96766.8|802
1590426600000|2020-05-25 17:10:00|96825|96775|96837.3|96787.3|96839.5|96789.5|96815.2|96765.2|768
1590426900000|2020-05-25 17:15:00|96837.2|96787.2|96829.4|96779.4|96848|96798|96820.3|96770.3|834
1590427200000|2020-05-25 17:20:00|96830|96780|96810.4|96760.4|96830|96780|96808.3|96758.3|616
1590427500000|2020-05-25 17:25:00|96810.9|96760.9|96796.6|96746.6|96811.4|96761.4|96790.1|96740.1|972
1590427800000|2020-05-25 17:30:00|96796.5|96746.5|96801|96751|96804.6|96754.6|96792.7|96742.7|901
1590428100000|2020-05-25 17:35:00|96800.9|96750.9|96797.6|96747.6|96805.7|96755.7|96790.5|96740.5|823
1590428400000|2020-05-25 17:40:00|96798|96748|96798.9|96748.9|96800.7|96750.7|96792.1|96742.1|716
1590428700000|2020-05-25 17:45:00|96798.7|96748.7|96807.9|96757.9|96811.1|96761.1|96784.4|96734.4|609
1590429000000|2020-05-25 17:50:00|96808.2|96758.2|96817.2|96767.2|96827.9|96777.9|96803.3|96753.3|531
1590429300000|2020-05-25 17:55:00|96816.9|96766.9|96821.9|96771.9|96832.5|96779.2|96812.9|96761.8|526
1590429600000|2020-05-25 18:00:00|96822.5|96772.5|96818.9|96768.9|96825.7|96775.7|96809|96759|681
1590429900000|2020-05-25 18:05:00|96819|96769|96814.9|96764.9|96821.7|96771.7|96813.3|96763.3|804
1590430200000|2020-05-25 18:10:00|96813.9|96763.9|96821.4|96771.4|96822.2|96772.2|96812.9|96762.9|816
1590430500000|2020-05-25 18:15:00|96821.7|96771.7|96818|96768|96823.3|96773.3|96813.7|96763.7|673
1590430800000|2020-05-25 18:20:00|96817.7|96767.7|96820.8|96770.8|96825.3|96775.3|96812.6|96762.6|541
1590431100000|2020-05-25 18:25:00|96820.6|96770.6|96826.4|96776.4|96828.9|96778.9|96818.3|96768.3|536
1590431400000|2020-05-25 18:30:00|96827.7|96777.7|96824.2|96774.2|96829.9|96779.9|96821.4|96771.4|475
1590431700000|2020-05-25 18:35:00|96824.1|96774.1|96823.3|96773.3|96826.8|96776.8|96821.9|96771.9|418
1590432000000|2020-05-25 18:40:00|96823.4|96773.4|96821.9|96771.9|96827.8|96777.8|96821|96771|460
1590432300000|2020-05-25 18:45:00|96822.2|96772.2|96816.5|96766.5|96824.5|96774.5|96814.7|96764.7|383
1590432600000|2020-05-25 18:50:00|96816.4|96766.4|96792.3|96742.3|96817.8|96767.8|96783.8|96733.8|550
1590432900000|2020-05-25 18:55:00|96792.5|96742.5|96789.4|96739.4|96803.4|96753.4|96777.5|96727.5|602
1590433200000|2020-05-25 19:00:00|96790.1|96740.1|96765|96694.5|96797.2|96747.2|96754|96684.7|555
1590433500000|2020-05-25 19:05:00|96766.7|96692.6|96829.8|96751.2|96842|96752.1|96752.6|96655.7|1047
1590433800000|2020-05-25 19:10:00|96829.5|96750.8|96834|96738.2|96842.6|96772.6|96782.1|96695.6|1123
1590434100000|2020-05-25 19:15:00|96829.2|96743|96806.5|96686.5|96829.2|96750.3|96755.6|96650.3|1126
1590434400000|2020-05-25 19:20:00|96805.2|96685.2|96798.2|96697.1|96816.9|96701.4|96766.9|96646.9|1067
1590434700000|2020-05-25 19:25:00|96797.6|96699.8|96783|96698.8|96842.9|96748.5|96765.9|96682|628
1590435000000|2020-05-25 19:30:00|96791.6|96689.9|96796.8|96688.1|96799.8|96719.1|96762.3|96682.4|533
1590435300000|2020-05-25 19:35:00|96789.5|96704.7|96789.7|96717.9|96804.7|96728.6|96774.1|96681.1|485
1590435600000|2020-05-25 19:40:00|96790.6|96716.4|96777.9|96693.8|96839.3|96775.3|96774.6|96682.2|875
1590435900000|2020-05-25 19:45:00|96777.2|96693.3|96793|96701.6|96823.9|96753|96775.1|96681.5|715
1590436200000|2020-05-25 19:50:00|96793.2|96702.7|96788.1|96701.7|96805.9|96731.3|96756.8|96673.9|596
1590436500000|2020-05-25 19:55:00|96784.2|96708.9|96781.8|96731.8|96809.5|96747.9|96764.8|96698.2|554
1590436800000|2020-05-25 20:00:00|96782.8|96732.8|96797.4|96712.3|96820.8|96734.6|96780|96694.4|994
1590437100000|2020-05-25 20:05:00|96797.2|96711.8|96800.4|96700|96830.6|96733.2|96776.7|96672.5|835
1590437400000|2020-05-25 20:10:00|96799.6|96698|96794.2|96706.2|96810.6|96733.1|96781.6|96672.9|668
1590437700000|2020-05-25 20:15:00|96791.2|96708.3|96798.2|96694|96806.6|96725.5|96775|96676.9|691
1590438000000|2020-05-25 20:20:00|96798.5|96694.3|96799.5|96693.4|96809.7|96729.5|96766.7|96687.5|628
1590438300000|2020-05-25 20:25:00|96799.3|96693.2|96809.9|96706.7|96832.5|96724.5|96783.1|96690.2|679
1590438600000|2020-05-25 20:30:00|96808.6|96710|96792.8|96710.3|96829.5|96728|96775.7|96693.1|573
1590438900000|2020-05-25 20:35:00|96790.5|96711.9|96828.6|96721.4|96830.2|96731.5|96790.5|96689|633
1590439200000|2020-05-25 20:40:00|96822.6|96728|96813.7|96693.7|96842.6|96732.2|96797.6|96686.1|521
1590439500000|2020-05-25 20:45:00|96811.7|96696|96815.5|96695.5|96823.8|96712|96799.7|96684.2|761
1590439800000|2020-05-25 20:50:00|96815.1|96695.1|96819.9|96699.9|96829.7|96720.8|96803.7|96693.7|556
1590440100000|2020-05-25 20:55:00|96817.9|96701.9|96788.6|96668.6|96822.8|96702.8|96788.6|96668.6|436
1590440400000|2020-05-25 21:00:00|96799.4|96679.4|96797.2|96677.2|96804.9|96684.9|96792.5|96672.5|70
1590440700000|2020-05-25 21:05:00|96802.2|96682.2|96801.1|96681.1|96809.2|96689.2|96782.1|96666.3|197
1590441000000|2020-05-25 21:10:00|96799.7|96679.7|96809.7|96689.7|96857.9|96737.9|96797.9|96677.9|222
1590441300000|2020-05-25 21:15:00|96810.6|96690.6|96818|96698|96826.2|96706.2|96804|96684|204
1590441600000|2020-05-25 21:20:00|96820.3|96700.3|96809.3|96689.3|96831.9|96711.9|96803.7|96683.7|219
1590441900000|2020-05-25 21:25:00|96809.1|96689.1|96818.9|96698.9|96839.4|96719.4|96796.4|96676.4|291
1590442200000|2020-05-25 21:30:00|96826.5|96706.5|96823.6|96703.6|96839.9|96719.9|96814.1|96694.1|360
1590442500000|2020-05-25 21:35:00|96819.7|96699.7|96818.5|96698.5|96834.1|96714.1|96813.3|96693.3|402
1590442800000|2020-05-25 21:40:00|96815|96695|96818.6|96698.6|96829.2|96709.2|96808.1|96688.1|529
1590443100000|2020-05-25 21:45:00|96817.8|96697.8|96823.3|96703.3|96837.4|96717.4|96809.8|96689.8|418
1590443400000|2020-05-25 21:50:00|96824|96704|96841.3|96721.3|96864.9|96744.9|96815.1|96695.1|388
1590443700000|2020-05-25 21:55:00|96838|96718|96827.1|96707.1|96846|96726|96807.7|96689|482
1590444000000|2020-05-25 22:00:00|96826.1|96706.1|96816|96718.4|96838.1|96730.2|96807.1|96690|1161
1590444300000|2020-05-25 22:05:00|96824.9|96706.8|96809.9|96720.5|96857.8|96746.8|96800.2|96702.7|821
1590444600000|2020-05-25 22:10:00|96809.5|96724.4|96821.8|96718.2|96869.9|96755.9|96801.2|96704|690
1590444900000|2020-05-25 22:15:00|96832.7|96717.5|96843.5|96723.5|96857.6|96756.4|96826.2|96714.4|944
1590445200000|2020-05-25 22:20:00|96844|96724|96844.4|96750.7|96856.2|96750.7|96830.9|96718|449
1590445500000|2020-05-25 22:25:00|96847.1|96743.4|96848|96729.7|96854.1|96743.4|96837.5|96717.6|490
1590445800000|2020-05-25 22:30:00|96847.2|96728.8|96846|96726|96853.9|96743.4|96837.2|96717.2|362
1590446100000|2020-05-25 22:35:00|96841.5|96721.5|96834.9|96742.8|96857.6|96746.8|96829.2|96717.4|436
1590446400000|2020-05-25 22:40:00|96828.1|96744.8|96832.9|96726.2|96857.2|96752.8|96815.1|96717.9|536
1590446700000|2020-05-25 22:45:00|96833.2|96726.9|96827.1|96737.6|96851.3|96751.1|96822.4|96720.8|420
1590447000000|2020-05-25 22:50:00|96827.7|96736.5|96831.5|96730.6|96843.9|96750.9|96819|96720.5|508
1590447300000|2020-05-25 22:55:00|96832.6|96730.8|96831.1|96721.5|96853.3|96747.2|96817.5|96715.5|492
1590447600000|2020-05-25 23:00:00|96810.2|96760.2|96820.6|96735.5|96854.8|96760.2|96797.8|96709.2|690
1590447900000|2020-05-25 23:05:00|96819.6|96734.6|96827.3|96737.2|96842.7|96752.5|96810.9|96715.5|535
1590448200000|2020-05-25 23:10:00|96837.3|96739.3|96806.6|96718.2|96837.3|96743.4|96792.6|96699.5|665
1590448500000|2020-05-25 23:15:00|96806.8|96717.5|96804.6|96714.7|96814.2|96738|96788|96707.7|528
1590448800000|2020-05-25 23:20:00|96805.1|96713.2|96810.4|96727.9|96819.5|96748.1|96787.3|96707.3|663
1590449100000|2020-05-25 23:25:00|96810.2|96727.1|96804.9|96721.2|96817.3|96742|96788.4|96711.1|588
1590449400000|2020-05-25 23:30:00|96805.2|96719.8|96789.1|96712.6|96817.6|96751.1|96756.2|96671.2|796
1590449700000|2020-05-25 23:35:00|96793.8|96709.2|96799.4|96727.8|96814.6|96744.8|96775.3|96705.2|706
1590450000000|2020-05-25 23:40:00|96802.9|96725.5|96787.4|96709.3|96817|96745.7|96760.3|96679.8|764
1590450300000|2020-05-25 23:45:00|96786.6|96707|96789.1|96708.8|96793.6|96717.1|96758.1|96687.9|863
1590450600000|2020-05-25 23:50:00|96787.5|96711|96788.3|96700.8|96800.6|96731.1|96773.6|96692.1|636
1590450900000|2020-05-25 23:55:00|96786.2|96700|96777|96700|96792.7|96718.5|96756.5|96687.7|840
1590451200000|2020-05-26 00:00:00|96778|96692.7|96758.5|96680.7|96790.4|96714.7|96732|96671.7|1174
1590451500000|2020-05-26 00:05:00|96758.2|96680.4|96775.2|96689.9|96778.1|96712.8|96736.7|96675.7|846
1590451800000|2020-05-26 00:10:00|96772.4|96691.3|96780.6|96700.2|96800|96732.3|96765.4|96687.4|735
1590452100000|2020-05-26 00:15:00|96779.5|96706.3|96779.9|96699.6|96782.5|96718.9|96744.5|96677|1337
1590452400000|2020-05-26 00:20:00|96775.1|96699.1|96791|96741|96806.2|96745.4|96773.4|96695.1|1303
1590452700000|2020-05-26 00:25:00|96797.5|96727|96789.1|96709.4|96820.1|96749.2|96774.3|96707.7|1072
1590453000000|2020-05-26 00:30:00|96787.7|96711|96780.3|96695.1|96803.3|96734.5|96757.4|96678.5|1016
1590453300000|2020-05-26 00:35:00|96786.5|96698|96733.4|96649.9|96794.6|96718.4|96720.2|96646.2|1059
1590453600000|2020-05-26 00:40:00|96732.9|96649.5|96658.3|96608.3|96739.2|96658.4|96656.3|96572.2|1406
1590453900000|2020-05-26 00:45:00|96659.1|96609.1|96666.9|96594.2|96703|96637.8|96629.1|96564.2|1373
1590454200000|2020-05-26 00:50:00|96666.3|96594.3|96681.2|96631.2|96689.9|96632.2|96636.9|96573|1163
1590454500000|2020-05-26 00:55:00|96681.5|96631.5|96668.8|96593.2|96693.2|96633.6|96648.8|96591.5|879
1590454800000|2020-05-26 01:00:00|96669.2|96593.7|96680.3|96602.1|96692.6|96617.2|96643.7|96582.4|926
1590455100000|2020-05-26 01:05:00|96680.4|96602.5|96631.1|96559.7|96681.7|96617.6|96606.1|96545.4|1295
1590455400000|2020-05-26 01:10:00|96620.8|96570.8|96628.7|96578.7|96648|96580.2|96603.4|96540.5|1178
1590455700000|2020-05-26 01:15:00|96628.9|96578.9|96637.3|96563.1|96666.2|96601.8|96623.3|96560.9|1072
1590456000000|2020-05-26 01:20:00|96640|96561.8|96655.4|96582.7|96659|96596.2|96614.7|96557.8|906
1590456300000|2020-05-26 01:25:00|96654.8|96582.5|96637.9|96564.8|96661|96593.9|96603.3|96551.4|994
1590456600000|2020-05-26 01:30:00|96623.3|96573.3|96643.6|96573.6|96663.8|96598|96609|96548.2|1094
1590456900000|2020-05-26 01:35:00|96643.2|96571.4|96670.7|96598.4|96680.4|96609.7|96620.2|96560.7|1040
1590457200000|2020-05-26 01:40:00|96670.8|96598.6|96617|96567|96677.8|96609.9|96601.5|96551|1048
1590457500000|2020-05-26 01:45:00|96617.1|96567.1|96626.2|96555.8|96664.6|96587.7|96607.7|96545.4|966
1590457800000|2020-05-26 01:50:00|96619.2|96569.2|96612|96562|96643.1|96581.2|96609.8|96549.2|889
1590458100000|2020-05-26 01:55:00|96611.7|96561.7|96606.4|96556.4|96634.1|96566.2|96588.4|96528.8|910
1590458400000|2020-05-26 02:00:00|96606|96556|96611.4|96540.1|96631.4|96558.4|96594.7|96532.3|909
1590458700000|2020-05-26 02:05:00|96611.3|96540.2|96596.4|96546.4|96625.3|96557.2|96590.6|96529.6|884
1590459000000|2020-05-26 02:10:00|96608.9|96534.9|96617.9|96545.8|96626.7|96556.2|96584.9|96526.7|782
1590459300000|2020-05-26 02:15:00|96616.8|96545.1|96625.1|96575.1|96634.7|96575.8|96599.9|96542.6|759
1590459600000|2020-05-26 02:20:00|96625.2|96575.2|96625.1|96575.1|96644.1|96577.6|96606.9|96551.4|734
1590459900000|2020-05-26 02:25:00|96623.9|96573.9|96625.3|96575.3|96650.5|96587.7|96615.1|96557.6|628
1590460200000|2020-05-26 02:30:00|96627|96577|96636.3|96586.3|96656.3|96588.8|96621.4|96563.9|654
1590460500000|2020-05-26 02:35:00|96634.5|96584.5|96636.3|96586.3|96666.3|96602.2|96630.5|96573.8|803
1590460800000|2020-05-26 02:40:00|96635.9|96585.9|96658.2|96580.9|96670.5|96599.2|96632|96574.1|824
1590461100000|2020-05-26 02:45:00|96657.3|96580.6|96657.3|96581.1|96671.4|96598.9|96632.5|96567|630
1590461400000|2020-05-26 02:50:00|96659.5|96579.9|96647.6|96597.6|96681.6|96607.4|96645.2|96579.8|711
1590461700000|2020-05-26 02:55:00|96647.5|96597.5|96639|96589|96672.5|96602|96633.2|96574.7|720
1590462000000|2020-05-26 03:00:00|96636.7|96586.7|96620.3|96570.3|96659.9|96600.5|96615.4|96554.4|873
1590462300000|2020-05-26 03:05:00|96631.1|96559.3|96609.5|96559.5|96635.2|96570.1|96587.2|96529.5|806
1590462600000|2020-05-26 03:10:00|96605.6|96555.6|96668.6|96597.2|96690.5|96616.7|96601.8|96551.8|733
1590462900000|2020-05-26 03:15:00|96656.6|96606.6|96633.9|96583.9|96675.6|96609.9|96627.6|96568.2|659
1590463200000|2020-05-26 03:20:00|96633.2|96583.2|96645.5|96572|96666.7|96593.4|96621.6|96569.2|683
1590463500000|2020-05-26 03:25:00|96646.6|96572.8|96630.8|96580.8|96653|96587.1|96621.5|96561|898
1590463800000|2020-05-26 03:30:00|96630.9|96580.9|96624|96574|96655.8|96589.8|96616.7|96557.1|694
1590464100000|2020-05-26 03:35:00|96624.6|96574.6|96604.1|96525.4|96642.6|96580.8|96582.5|96518.8|1055
1590464400000|2020-05-26 03:40:00|96604.3|96525.7|96597.2|96547.2|96614.7|96552|96588.1|96523.9|858
1590464700000|2020-05-26 03:45:00|96596.5|96546.5|96599.8|96549.8|96653.3|96601.4|96592.1|96526.6|911
1590465000000|2020-05-26 03:50:00|96599.7|96549.7|96599.5|96549.5|96626.8|96564|96597.7|96537.1|832
1590465300000|2020-05-26 03:55:00|96600.4|96550.4|96601.8|96524.2|96609.6|96550.7|96579.3|96516.3|801
1590465600000|2020-05-26 04:00:00|96601.9|96524.3|96602.4|96526.1|96608.1|96543.4|96583.9|96519.2|718
1590465900000|2020-05-26 04:05:00|96603.3|96526.3|96602.6|96531.8|96621.4|96549.2|96583.7|96520.2|730
1590466200000|2020-05-26 04:10:00|96591.5|96541.5|96601.3|96551.3|96623.9|96558.9|96584.7|96523.5|811
1590466500000|2020-05-26 04:15:00|96596.1|96546.1|96594.9|96544.9|96609.1|96552.5|96586.2|96526.3|786
1590466800000|2020-05-26 04:20:00|96594.8|96544.8|96584.9|96534.9|96619.4|96561.8|96579.8|96518.5|697
1590467100000|2020-05-26 04:25:00|96585.6|96535.6|96580.1|96530.1|96597.6|96538.3|96579.4|96518.8|522
1590467400000|2020-05-26 04:30:00|96580.4|96530.4|96578|96528|96592.9|96532.3|96549.6|96487|893
1590467700000|2020-05-26 04:35:00|96578.4|96528.4|96568|96518|96588.9|96531.3|96558.8|96495.3|621
1590468000000|2020-05-26 04:40:00|96567.3|96517.3|96565.4|96515.4|96594.3|96535.5|96562.2|96499.9|813
1590468300000|2020-05-26 04:45:00|96577.1|96505.1|96597.3|96525.9|96604.5|96551|96537.4|96479.8|959
1590468600000|2020-05-26 04:50:00|96582.2|96532.2|96581.4|96531.4|96598.9|96541.3|96546.9|96486.9|977
1590468900000|2020-05-26 04:55:00|96582.5|96532.5|96606.9|96533.3|96616.5|96563.2|96563.2|96508.1|1000
1590469200000|2020-05-26 05:00:00|96607.4|96532.4|96619.9|96544.4|96621.7|96565.5|96570.7|96520.7|825
1590469500000|2020-05-26 05:05:00|96619.8|96544.9|96614.4|96564.4|96628.7|96567.3|96597.7|96534|874
1590469800000|2020-05-26 05:10:00|96614.9|96564.9|96635.3|96562.1|96635.4|96576.8|96608.2|96551.2|651
1590470100000|2020-05-26 05:15:00|96621.7|96571.7|96625|96575|96646.1|96577.9|96618.7|96560.7|611
1590470400000|2020-05-26 05:20:00|96624.6|96574.6|96619.2|96569.2|96639.3|96582.7|96616.4|96560.1|934
1590470700000|2020-05-26 05:25:00|96619.7|96569.7|96603.9|96553.9|96626.4|96573.7|96591|96531.7|905
1590471000000|2020-05-26 05:30:00|96604.9|96554.9|96554.8|96504.8|96625.5|96564.1|96551.2|96501.2|868
1590471300000|2020-05-26 05:35:00|96554|96504|96545.5|96495.5|96573.5|96513.2|96509.7|96459.7|1019
1590471600000|2020-05-26 05:40:00|96545.8|96495.8|96582.6|96532.6|96610.2|96555.2|96542.2|96492.2|1452
1590471900000|2020-05-26 05:45:00|96582.9|96532.9|96604.5|96554.5|96620.9|96561|96566.6|96516.6|1463
1590472200000|2020-05-26 05:50:00|96604.8|96554.8|96565.5|96515.5|96625.1|96567.9|96557.9|96499.9|854
1590472500000|2020-05-26 05:55:00|96563.9|96513.9|96453.7|96382.9|96574.7|96519.2|96438.4|96377.8|1287
1590472800000|2020-05-26 06:00:00|96443.2|96393.2|96389.7|96339.7|96467.3|96417.3|96377.6|96327.6|1338
1590473100000|2020-05-26 06:05:00|96389.6|96339.6|96402.8|96352.8|96418.9|96368.9|96377.6|96327.6|1633
1590473400000|2020-05-26 06:10:00|96401.1|96351.1|96363.6|96313.6|96416.2|96366.2|96355.4|96305.4|1193
1590473700000|2020-05-26 06:15:00|96364.6|96314.6|96337.9|96287.9|96369|96319|96324.2|96274.2|1261
1590474000000|2020-05-26 06:20:00|96338.4|96288.4|96366|96316|96374.2|96324.2|96325.8|96275.8|1146
1590474300000|2020-05-26 06:25:00|96366.4|96316.4|96386.5|96336.5|96395.6|96350|96355.2|96305.2|1144
1590474600000|2020-05-26 06:30:00|96387.1|96337.1|96363.3|96313.3|96390.2|96352.5|96345.7|96295.7|1146
1590474900000|2020-05-26 06:35:00|96362.1|96312.1|96407.3|96382.3|96425.1|96384|96360.1|96310.1|1285
1590475200000|2020-05-26 06:40:00|96408.2|96383.2|96421|96396|96437.1|96412.1|96399.8|96374.8|1150
1590475500000|2020-05-26 06:45:00|96420.9|96395.9|96437.8|96412.8|96457.9|96432.9|96413.8|96388.8|1368
1590475800000|2020-05-26 06:50:00|96439|96414|96379.4|96354.4|96443.3|96418.3|96364.3|96339.3|1288
1590476100000|2020-05-26 06:55:00|96378.5|96353.5|96520|96495|96533.6|96508.6|96378.5|96353.5|1533
1590476400000|2020-05-26 07:00:00|96522.1|96497.1|96574.9|96549.9|96578.3|96553.3|96504.6|96479.6|1735
1590476700000|2020-05-26 07:05:00|96575.2|96550.2|96510.5|96485.5|96586.5|96561.5|96499.6|96474.6|1548
1590477000000|2020-05-26 07:10:00|96510.6|96485.6|96439.5|96414.5|96512.1|96487.1|96417.5|96392.5|1707
1590477300000|2020-05-26 07:15:00|96440.3|96415.3|96472|96447|96503.6|96478.6|96432.8|96407.8|1639
1590477600000|2020-05-26 07:20:00|96470.8|96445.8|96325.9|96300.9|96478|96453|96325|96300|1485
1590477900000|2020-05-26 07:25:00|96325.6|96300.6|96446.1|96421.1|96447.2|96422.2|96325.6|96300.6|1557
1590478200000|2020-05-26 07:30:00|96445.7|96420.7|96442.9|96417.9|96471.8|96446.8|96436.1|96411.1|1338
1590478500000|2020-05-26 07:35:00|96442.8|96417.8|96398.4|96373.4|96449.5|96424.5|96388.8|96363.8|1168
1590478800000|2020-05-26 07:40:00|96399|96374|96442.7|96417.7|96457.9|96432.9|96398.8|96373.8|1360
1590479100000|2020-05-26 07:45:00|96443|96418|96437.7|96412.7|96481.2|96456.2|96425.3|96400.3|1396
1590479400000|2020-05-26 07:50:00|96437.8|96412.8|96459.7|96434.7|96463.3|96438.3|96416.9|96391.9|1297
1590479700000|2020-05-26 07:55:00|96460|96435|96432.3|96407.3|96460.3|96435.3|96414.1|96389.1|1310
1590480000000|2020-05-26 08:00:00|96432.1|96407.1|96394.5|96369.5|96449.3|96424.3|96392.4|96367.4|1284
1590480300000|2020-05-26 08:05:00|96394.6|96369.6|96358.5|96333.5|96395.1|96370.1|96333.1|96308.1|1360
1590480600000|2020-05-26 08:10:00|96357.7|96332.7|96443.2|96418.2|96447.5|96422.5|96351|96326|1511
1590480900000|2020-05-26 08:15:00|96442.9|96417.9|96480.3|96455.3|96493|96468|96423.3|96398.3|1443
1590481200000|2020-05-26 08:20:00|96481|96456|96472.3|96447.3|96498.8|96473.8|96444.5|96419.5|1222
1590481500000|2020-05-26 08:25:00|96472.1|96447.1|96475|96450|96501.8|96476.8|96467|96442|1210
1590481800000|2020-05-26 08:30:00|96475.7|96450.7|96468|96443|96487.9|96462.9|96453.3|96428.3|1304
1590482100000|2020-05-26 08:35:00|96468.6|96443.6|96436.9|96411.9|96476|96451|96428.4|96403.4|1285
1590482400000|2020-05-26 08:40:00|96437.1|96412.1|96354.5|96329.5|96470.9|96445.9|96350.6|96325.6|1245
1590482700000|2020-05-26 08:45:00|96354.4|96329.4|96410.8|96385.8|96427.2|96402.2|96351.7|96326.7|1581
1590483000000|2020-05-26 08:50:00|96410.5|96385.5|96366.4|96341.4|96425|96400|96349.8|96324.8|1520
1590483300000|2020-05-26 08:55:00|96366.6|96341.6|96338.3|96313.3|96372.3|96347.3|96301.4|96276.4|1604
1590483600000|2020-05-26 09:00:00|96337.6|96312.6|96296.1|96271.1|96337.6|96312.6|96261|96236|1615
1590483900000|2020-05-26 09:05:00|96295.8|96270.8|96299.6|96274.6|96330.5|96305.5|96254.6|96229.6|1546
1590484200000|2020-05-26 09:10:00|96299.4|96274.4|96272.2|96247.2|96318.8|96293.8|96224.5|96199.5|1695
1590484500000|2020-05-26 09:15:00|96271.4|96246.4|96242.4|96217.4|96286.8|96261.8|96240.1|96215.1|1468
1590484800000|2020-05-26 09:20:00|96243.3|96218.3|96263.2|96238.2|96274.5|96249.5|96230.2|96205.2|1544
1590485100000|2020-05-26 09:25:00|96263.1|96238.1|96215.1|96190.1|96295.6|96270.6|96215.1|96190.1|1497
1590485400000|2020-05-26 09:30:00|96217.4|96192.4|96291.9|96266.9|96306|96281|96198|96173|1530
1590485700000|2020-05-26 09:35:00|96291.5|96266.5|96286.9|96261.9|96338.8|96313.8|96274|96249|1275
1590486000000|2020-05-26 09:40:00|96287.3|96262.3|96278.6|96253.6|96289.3|96264.3|96223.2|96198.2|1318
1590486300000|2020-05-26 09:45:00|96278.4|96253.4|96284.5|96259.5|96285.1|96260.1|96254.9|96229.9|1265
1590486600000|2020-05-26 09:50:00|96283.1|96258.1|96259.5|96234.5|96299.8|96274.8|96254.4|96229.4|1471
1590486900000|2020-05-26 09:55:00|96259.4|96234.4|96260.1|96235.1|96298.4|96273.4|96247|96222|1432
1590487200000|2020-05-26 10:00:00|96259.8|96234.8|96273.9|96248.9|96286.4|96261.4|96235.7|96210.7|1655
1590487500000|2020-05-26 10:05:00|96274.1|96249.1|96247.8|96222.8|96282.3|96257.3|96218.7|96193.7|1598
1590487800000|2020-05-26 10:10:00|96248.5|96223.5|96240.5|96215.5|96330.6|96305.6|96224.6|96199.6|1505
1590488100000|2020-05-26 10:15:00|96241.1|96216.1|96191|96166|96248.8|96223.8|96168.3|96143.3|1469
1590488400000|2020-05-26 10:20:00|96191.8|96166.8|96216.3|96191.3|96230.1|96205.1|96190.7|96165.7|1252
1590488700000|2020-05-26 10:25:00|96216.1|96191.1|96227.1|96202.1|96288.3|96263.3|96205.3|96180.3|1546
1590489000000|2020-05-26 10:30:00|96226.9|96201.9|96216.4|96191.4|96246.6|96221.6|96199.8|96174.8|1260
1590489300000|2020-05-26 10:35:00|96214.9|96189.9|96312.7|96287.7|96318.1|96293.1|96212.7|96187.7|1610
1590489600000|2020-05-26 10:40:00|96312.2|96287.2|96298.3|96273.3|96324.5|96299.5|96285.7|96260.7|1646
1590489900000|2020-05-26 10:45:00|96297.6|96272.6|96238.1|96213.1|96297.8|96272.8|96201.4|96176.4|1462
1590490200000|2020-05-26 10:50:00|96237.8|96212.8|96375.8|96350.8|96391.5|96366.5|96229.4|96204.4|1517
1590490500000|2020-05-26 10:55:00|96377.7|96352.7|96287.2|96262.2|96379.9|96354.9|96255.8|96230.8|1464
1590490800000|2020-05-26 11:00:00|96288|96263|96331.7|96306.7|96334.9|96309.9|96288|96263|1491
1590491100000|2020-05-26 11:05:00|96331.2|96306.2|96360|96335|96376.6|96351.6|96329.8|96304.8|1263
1590491400000|2020-05-26 11:10:00|96359.8|96334.8|96364.4|96339.4|96366.5|96341.5|96311.2|96286.2|1280
1590491700000|2020-05-26 11:15:00|96363.5|96338.5|96401.8|96376.8|96415.2|96390.2|96363.5|96338.5|1060
1590492000000|2020-05-26 11:20:00|96401.6|96376.6|96350.5|96325.5|96402.9|96377.9|96350|96325|1087
1590492300000|2020-05-26 11:25:00|96350.9|96325.9|96317.3|96292.3|96364.6|96339.6|96314.6|96289.6|1201
1590492600000|2020-05-26 11:30:00|96317.8|96292.8|96344.1|96319.1|96360.7|96335.7|96316.8|96291.8|1261
1590492900000|2020-05-26 11:35:00|96343.7|96318.7|96285.3|96260.3|96346.7|96321.7|96257|96232|1504
1590493200000|2020-05-26 11:40:00|96284.7|96259.7|96273.3|96248.3|96288.1|96263.1|96236.8|96211.8|1256
1590493500000|2020-05-26 11:45:00|96273.1|96248.1|96275.4|96250.4|96292.3|96267.3|96245.3|96220.3|1453
1590493800000|2020-05-26 11:50:00|96274.2|96249.2|96169.4|96144.4|96286.8|96261.8|96148.6|96123.6|1523
1590494100000|2020-05-26 11:55:00|96169.8|96144.8|96126.8|96101.8|96172.7|96147.7|96089.9|96064.9|1730
1590494400000|2020-05-26 12:00:00|96127.1|96102.1|96110.3|96085.3|96160.1|96135.1|96102.7|96077.7|1762
1590494700000|2020-05-26 12:05:00|96110.4|96085.4|96192.3|96167.3|96214.5|96189.5|96110.4|96085.4|1613
1590495000000|2020-05-26 12:10:00|96195.9|96170.9|96198.7|96173.7|96204.8|96179.8|96133|96108|1552
1590495300000|2020-05-26 12:15:00|96195.4|96170.4|96293|96268|96316.7|96291.7|96190.6|96165.6|1599
1590495600000|2020-05-26 12:20:00|96293.7|96268.7|96274.1|96249.1|96307.8|96282.8|96262.4|96237.4|1612
1590495900000|2020-05-26 12:25:00|96274.2|96249.2|96285|96260|96308.2|96283.2|96267.6|96242.6|1237
1590496200000|2020-05-26 12:30:00|96286.4|96261.4|96340.3|96315.3|96384.3|96359.3|96282.4|96257.4|1432
1590496500000|2020-05-26 12:35:00|96340.4|96315.4|96298.8|96273.8|96341.3|96316.3|96298.8|96273.8|1373
1590496800000|2020-05-26 12:40:00|96299.9|96274.9|96244.5|96219.5|96307.5|96282.5|96239.5|96214.5|1411
1590497100000|2020-05-26 12:45:00|96242.9|96217.9|96259.3|96234.3|96275.2|96250.2|96216.1|96191.1|1458
1590497400000|2020-05-26 12:50:00|96259.4|96234.4|96232.7|96207.7|96277.9|96252.9|96231.4|96206.4|1319
1590497700000|2020-05-26 12:55:00|96233.1|96208.1|96254|96229|96268.5|96243.5|96222.4|96197.4|1422
1590498000000|2020-05-26 13:00:00|96254.1|96229.1|96199.8|96174.8|96256.9|96231.9|96135.3|96110.3|1677
1590498300000|2020-05-26 13:05:00|96197.3|96172.3|96155.6|96130.6|96203.9|96178.9|96154.5|96129.5|1657
1590498600000|2020-05-26 13:10:00|96156.3|96131.3|96185.5|96160.5|96200.2|96175.2|96150.7|96125.7|1692
1590498900000|2020-05-26 13:15:00|96186.5|96161.5|96265.6|96240.6|96288.4|96263.4|96184.5|96159.5|1708
1590499200000|2020-05-26 13:20:00|96267.4|96242.4|96251.4|96226.4|96273.6|96248.6|96247.7|96222.7|1615
1590499500000|2020-05-26 13:25:00|96252.4|96227.4|96229.2|96204.2|96260|96235|96227.1|96202.1|1568
1590499800000|2020-05-26 13:30:00|96229.4|96204.4|96205.7|96180.7|96248.6|96223.6|96197.3|96172.3|1725
1590500100000|2020-05-26 13:35:00|96205.8|96180.8|96285.2|96260.2|96289.8|96264.8|96186|96161|1788
1590500400000|2020-05-26 13:40:00|96283.8|96258.8|96269.1|96244.1|96297.6|96272.6|96230.3|96205.3|1730
1590500700000|2020-05-26 13:45:00|96269.4|96244.4|96296.8|96271.8|96326.4|96301.4|96234.2|96209.2|1853
1590501000000|2020-05-26 13:50:00|96297.8|96272.8|96395.2|96370.2|96410.7|96385.7|96296.4|96271.4|1799
1590501300000|2020-05-26 13:55:00|96394.9|96369.9|96295.2|96270.2|96407.3|96382.3|96287.5|96262.5|1640
1590501600000|2020-05-26 14:00:00|96292.2|96267.2|96263.1|96238.1|96305.4|96268.9|96226|96201|1847
1590501900000|2020-05-26 14:05:00|96262.3|96237.3|96320.6|96295.6|96327.5|96302.5|96209.7|96184.7|1838
1590502200000|2020-05-26 14:10:00|96322.3|96297.3|96403.4|96378.4|96407.3|96382.3|96320.9|96295.9|1881
1590502500000|2020-05-26 14:15:00|96403.5|96378.5|96389.5|96364.5|96425.1|96400.1|96349|96324|1782
1590502800000|2020-05-26 14:20:00|96390.6|96365.6|96419.9|96394.9|96420.2|96395.2|96343.5|96318.5|1669
1590503100000|2020-05-26 14:25:00|96419.2|96394.2|96446.1|96421.1|96457.9|96432.9|96415.8|96390.8|1730
1590503400000|2020-05-26 14:30:00|96446.4|96421.4|96397.1|96372.1|96449.3|96424.3|96392.9|96367.9|1753
1590503700000|2020-05-26 14:35:00|96398.5|96373.5|96394.2|96369.2|96417.8|96392.8|96357.5|96332.5|1822
1590504000000|2020-05-26 14:40:00|96394.9|96369.9|96413.6|96388.6|96436.5|96411.5|96379.2|96354.2|1707
1590504300000|2020-05-26 14:45:00|96414.8|96389.8|96427.3|96402.3|96448.3|96423.3|96347.4|96322.4|1924
1590504600000|2020-05-26 14:50:00|96427.5|96402.5|96374.7|96349.7|96460.5|96435.5|96346.7|96321.7|1865
1590504900000|2020-05-26 14:55:00|96376.8|96351.8|96276.7|96251.7|96380.1|96355.1|96265.6|96240.6|2071
1590505200000|2020-05-26 15:00:00|96275.4|96250.4|96342.6|96317.6|96348.8|96323.8|96260.8|96235.8|2036
1590505500000|2020-05-26 15:05:00|96343.2|96318.2|96341.9|96316.9|96375.5|96350.5|96285.6|96260.6|1665
1590505800000|2020-05-26 15:10:00|96342.4|96317.4|96270.6|96245.6|96349.8|96324.8|96254.2|96229.2|1669
1590506100000|2020-05-26 15:15:00|96270.5|96245.5|96284.4|96259.4|96285.2|96260.2|96228.4|96203.4|1798
1590506400000|2020-05-26 15:20:00|96284.5|96259.5|96288.5|96263.5|96301.9|96276.9|96265.1|96240.1|1678
1590506700000|2020-05-26 15:25:00|96288.2|96263.2|96363.3|96338.3|96415.6|96390.6|96286.7|96261.7|1914
1590507000000|2020-05-26 15:30:00|96362.7|96337.7|96345.3|96320.3|96392.9|96367.9|96332.9|96307.9|1567
1590507300000|2020-05-26 15:35:00|96344.8|96319.8|96383.5|96358.5|96402.5|96377.5|96330.8|96305.8|1372
1590507600000|2020-05-26 15:40:00|96382.7|96357.7|96401.1|96376.1|96417.1|96392.1|96381.3|96356.3|1356
1590507900000|2020-05-26 15:45:00|96401|96376|96440.6|96415.6|96455.6|96430.6|96393.1|96368.1|1376
1590508200000|2020-05-26 15:50:00|96440.8|96415.8|96395.2|96370.2|96447.5|96422.5|96395.2|96370.2|1240
1590508500000|2020-05-26 15:55:00|96395.5|96370.5|96444.4|96419.4|96450.4|96425.4|96388.2|96363.2|1490
1590508800000|2020-05-26 16:00:00|96443.5|96418.5|96411.4|96386.4|96444.4|96419.4|96387.1|96362.1|1418
1590509100000|2020-05-26 16:05:00|96412.3|96387.3|96386.6|96361.6|96417.2|96392.2|96386|96361|1297
1590509400000|2020-05-26 16:10:00|96386.5|96361.5|96392.6|96367.6|96404.5|96379.5|96381.1|96356.1|1153
1590509700000|2020-05-26 16:15:00|96393|96368|96401.1|96376.1|96402.4|96377.4|96383.2|96358.2|1025
1590510000000|2020-05-26 16:20:00|96400.5|96375.5|96385.5|96360.5|96401.2|96376.2|96379.9|96354.9|1014
1590510300000|2020-05-26 16:25:00|96384.5|96359.5|96391.7|96366.7|96399.6|96374.6|96384.5|96359.5|1057
1590510600000|2020-05-26 16:30:00|96391.6|96366.6|96351|96326|96410.2|96385.2|96348.7|96323.7|1345
1590510900000|2020-05-26 16:35:00|96351.4|96326.4|96313.5|96288.5|96360|96335|96312|96287|1077
1590511200000|2020-05-26 16:40:00|96313.2|96288.2|96286.2|96261.2|96326.7|96301.7|96283.7|96258.7|1260
1590511500000|2020-05-26 16:45:00|96286.3|96261.3|96306.6|96281.6|96329.2|96304.2|96271.3|96246.3|1384
1590511800000|2020-05-26 16:50:00|96306.5|96281.5|96301.1|96276.1|96309.6|96284.6|96287.4|96262.4|1269
1590512100000|2020-05-26 16:55:00|96301.2|96276.2|96229|96204|96309.7|96284.7|96227.8|96202.8|1461
1590512400000|2020-05-26 17:00:00|96229.6|96204.6|96263.6|96238.6|96271.6|96246.6|96216.6|96191.6|1448
1590512700000|2020-05-26 17:05:00|96264|96239|96222.7|96197.7|96269.1|96244.1|96203.9|96178.9|1156
1590513000000|2020-05-26 17:10:00|96223.4|96198.4|96214.9|96189.9|96237.2|96212.2|96214.3|96189.3|1102
1590513300000|2020-05-26 17:15:00|96214.6|96189.6|96198.3|96173.3|96225.7|96200.7|96189.5|96164.5|1128
1590513600000|2020-05-26 17:20:00|96198.5|96173.5|96175.7|96150.7|96202.5|96177.5|96174.1|96149.1|1057
1590513900000|2020-05-26 17:25:00|96175.1|96150.1|96177.4|96152.4|96177.8|96152.8|96148.7|96123.7|1334
1590514200000|2020-05-26 17:30:00|96177.5|96152.5|96186.2|96161.2|96208.4|96183.4|96173.5|96148.5|1098
1590514500000|2020-05-26 17:35:00|96186.4|96161.4|96188.4|96163.4|96208|96183|96183.5|96158.5|869
1590514800000|2020-05-26 17:40:00|96188.2|96163.2|96168.7|96143.7|96197.8|96172.8|96146.5|96121.5|1150
1590515100000|2020-05-26 17:45:00|96168.8|96143.8|96192.1|96167.1|96192.7|96167.7|96139.9|96114.9|1220
1590515400000|2020-05-26 17:50:00|96191.6|96166.6|96200.5|96175.5|96203.8|96178.8|96190.4|96165.4|846
1590515700000|2020-05-26 17:55:00|96201.4|96176.4|96204.5|96179.5|96207.4|96182.4|96189.8|96164.8|931
1590516000000|2020-05-26 18:00:00|96205|96180|96190.8|96165.8|96207.6|96182.6|96181.4|96156.4|1002
1590516300000|2020-05-26 18:05:00|96190.6|96165.6|96186.6|96161.6|96200.3|96175.3|96159.5|96134.5|1010
1590516600000|2020-05-26 18:10:00|96186.8|96161.8|96162.7|96137.7|96189.7|96164.7|96162.3|96137.3|845
1590516900000|2020-05-26 18:15:00|96162.4|96137.4|96175.9|96150.9|96179|96154|96162.1|96137.1|905
1590517200000|2020-05-26 18:20:00|96175.1|96150.1|96168.4|96143.4|96184.7|96159.7|96166|96141|890
1590517500000|2020-05-26 18:25:00|96168.6|96143.6|96096.7|96071.7|96169.7|96144.7|96089|96064|947
1590517800000|2020-05-26 18:30:00|96096.6|96071.6|96073.1|96048.1|96121.3|96096.3|96024.1|95999.1|1278
1590518100000|2020-05-26 18:35:00|96072.9|96047.9|96071|96046|96079.4|96054.4|96064.7|96039.7|718
1590518400000|2020-05-26 18:40:00|96071.3|96046.3|96068.5|96043.5|96082.1|96057.1|96063.9|96038.9|781
1590518700000|2020-05-26 18:45:00|96068|96043|96049.1|96024.1|96070.3|96045.3|96043.6|96018.6|918
1590519000000|2020-05-26 18:50:00|96052|96027|96054.9|96029.9|96069.7|96044.7|96047.4|96022.4|910
1590519300000|2020-05-26 18:55:00|96055.2|96030.2|96034.2|96009.2|96072.4|96047.4|96027.4|96002.4|1102
1590519600000|2020-05-26 19:00:00|96035.1|96010.1|96026.6|96001.6|96035.4|96010.4|96014.7|95989.7|1072
1590519900000|2020-05-26 19:05:00|96026.7|96001.7|96050.9|96025.9|96050.9|96025.9|96026.5|96001.5|672
1590520200000|2020-05-26 19:10:00|96051.1|96026.1|96063.1|96038.1|96065.7|96040.7|96047.6|96022.6|712
1590520500000|2020-05-26 19:15:00|96062.8|96037.8|96054.8|96029.8|96065.2|96040.2|96043.5|96018.5|820
1590520800000|2020-05-26 19:20:00|96054.7|96029.7|96053.5|96028.5|96063.8|96038.8|96047.8|96022.8|792
1590521100000|2020-05-26 19:25:00|96053|96028|96043.5|96018.5|96054.6|96029.6|96037.3|96012.3|735
1590521400000|2020-05-26 19:30:00|96042.9|96017.9|96110.6|96085.6|96116.8|96091.8|96037.5|96012.5|883
1590521700000|2020-05-26 19:35:00|96111.4|96086.4|96074.7|96049.7|96111.4|96086.4|96072|96047|1128
1590522000000|2020-05-26 19:40:00|96074.9|96049.9|96162.8|96137.8|96165.9|96140.9|96074.9|96049.9|1148
1590522300000|2020-05-26 19:45:00|96162.3|96137.3|96204.6|96179.6|96210.8|96185.8|96156.3|96131.3|1121
1590522600000|2020-05-26 19:50:00|96204.9|96179.9|96202.4|96177.4|96215.4|96190.4|96180.4|96155.4|1142
1590522900000|2020-05-26 19:55:00|96202.7|96177.7|96299.3|96249.3|96351.4|96290.5|96201.6|96176.6|1428
1590523200000|2020-05-26 20:00:00|96295.4|96245.4|96241.7|96191.7|96309.4|96257.2|96225.6|96162.2|1171
1590523500000|2020-05-26 20:05:00|96241.8|96191.8|96185.9|96135.9|96257.8|96200.8|96178.2|96127.3|745
1590523800000|2020-05-26 20:10:00|96186.1|96136.1|96190.3|96140.3|96219.9|96157.7|96183.4|96122.1|622
1590524100000|2020-05-26 20:15:00|96190.5|96140.5|96187.4|96137.4|96213.2|96157|96165.6|96107.9|667
1590524400000|2020-05-26 20:20:00|96188.1|96138.1|96205.4|96127.4|96215|96148|96182.8|96108.3|579
1590524700000|2020-05-26 20:25:00|96208.8|96121.9|96230.7|96145.5|96240|96174|96184.5|96120.2|2264
1590525000000|2020-05-26 20:30:00|96230.5|96148|96247.7|96169.7|96270.8|96205.5|96218.9|96148|2354
1590525300000|2020-05-26 20:35:00|96249.6|96170.2|96253.9|96182.1|96257.5|96195.1|96224.1|96156.8|2319
1590525600000|2020-05-26 20:40:00|96254.2|96182.4|96249.4|96165.5|96261.8|96200.8|96233.1|96160|2153
1590525900000|2020-05-26 20:45:00|96242.2|96170.9|96254.1|96169.9|96263|96214.6|96229.7|96162.1|2260
1590526200000|2020-05-26 20:50:00|96253.5|96169.8|96243.9|96153.8|96273.3|96186.3|96229.7|96136.2|2366
1590526500000|2020-05-26 20:55:00|96246.1|96155.2|96243|96130|96257.7|96155.2|96231.1|96116.1|723
1590526800000|2020-05-26 21:00:00|96300.3|96180.3|96340.6|96220.6|96348.4|96228.4|96280.9|96160.9|61
1590527100000|2020-05-26 21:05:00|96390.5|96270.5|96358.8|96238.8|96407.4|96287.4|96331.3|96211.3|201
1590527400000|2020-05-26 21:10:00|96363.5|96243.5|96373.8|96253.8|96390.2|96270.2|96335.8|96215.8|351
1590527700000|2020-05-26 21:15:00|96372.7|96252.7|96371|96251|96393.5|96273.5|96345.6|96225.6|348
1590528000000|2020-05-26 21:20:00|96375|96255|96358|96238|96388.7|96268.7|96330.9|96210.9|302
1590528300000|2020-05-26 21:25:00|96359|96239|96328.7|96208.7|96375.2|96255.2|96323.9|96203.9|264
1590528600000|2020-05-26 21:30:00|96331.8|96211.8|96304.3|96184.3|96354.3|96234.3|96297.1|96177.1|368
1590528900000|2020-05-26 21:35:00|96308.1|96188.1|96330.5|96210.5|96372.3|96252.3|96302.6|96182.6|407
1590529200000|2020-05-26 21:40:00|96329.2|96209.2|96330|96210|96352.9|96232.9|96319.8|96199.8|649
1590529500000|2020-05-26 21:45:00|96330.7|96210.7|96352.3|96232.3|96357.1|96237.1|96326.6|96206.6|553
1590529800000|2020-05-26 21:50:00|96353.3|96233.3|96366.4|96246.4|96371.2|96251.2|96337.5|96217.5|686
1590530100000|2020-05-26 21:55:00|96363.2|96243.2|96368.8|96248.8|96376.9|96269.1|96337.8|96217.8|589
1590530400000|2020-05-26 22:00:00|96370.5|96250.5|96322|96202|96370.5|96250.5|96304.7|96184.7|989
1590530700000|2020-05-26 22:05:00|96328|96208|96306.3|96186.3|96333.8|96216.9|96295.9|96175.9|636
1590531000000|2020-05-26 22:10:00|96306.2|96186.2|96315.6|96195.6|96326.1|96206.1|96294.3|96174.3|399
1590531300000|2020-05-26 22:15:00|96315.8|96195.8|96312|96192|96325.1|96205.1|96302.9|96182.9|537
1590531600000|2020-05-26 22:20:00|96310|96190|96308.7|96188.7|96318.3|96198.3|96299.8|96179.8|362
1590531900000|2020-05-26 22:25:00|96307.2|96187.2|96295.8|96175.8|96310.5|96200.1|96280.9|96174|378
1590532200000|2020-05-26 22:30:00|96296.1|96176.1|96308.1|96188.1|96308.5|96197.2|96285.5|96174.5|508
1590532500000|2020-05-26 22:35:00|96307.7|96187.7|96296.7|96176.7|96308|96195|96282.3|96173.4|599
1590532800000|2020-05-26 22:40:00|96295.9|96175.9|96283.9|96173.2|96298.4|96185.9|96268.8|96159.7|351
1590533100000|2020-05-26 22:45:00|96290.8|96170.8|96280.6|96164.6|96292.6|96181.1|96272.7|96156.8|359
1590533400000|2020-05-26 22:50:00|96278.1|96163.9|96282.8|96162.8|96295.7|96180.5|96271.5|96160.9|452
1590533700000|2020-05-26 22:55:00|96283.9|96163.9|96277|96157|96286.5|96182.7|96259.9|96154.3|433
1590534000000|2020-05-26 23:00:00|96280|96160|96265.8|96149.1|96281.8|96183.6|96243|96137.7|796
1590534300000|2020-05-26 23:05:00|96259.5|96156|96253.7|96152.9|96281.8|96177.9|96245.3|96141.2|745
1590534600000|2020-05-26 23:10:00|96255|96151.7|96262.6|96142.6|96272.4|96166.8|96244.7|96140.5|544
1590534900000|2020-05-26 23:15:00|96258.5|96147.1|96252.3|96150.4|96268.3|96167.9|96244.7|96138.2|591
1590535200000|2020-05-26 23:20:00|96252|96150.3|96248.6|96147.1|96268.1|96162.4|96241.7|96135.8|475
1590535500000|2020-05-26 23:25:00|96249.1|96146.5|96243.3|96140|96263.3|96160.2|96226.4|96130.2|558
1590535800000|2020-05-26 23:30:00|96243.2|96139.9|96236.8|96130.9|96248.3|96143.6|96221.1|96116.4|668
1590536100000|2020-05-26 23:35:00|96225.9|96139.1|96252.4|96151|96264|96167.5|96225.9|96122.9|736
1590536400000|2020-05-26 23:40:00|96259.3|96139.3|96251.2|96158.9|96263.7|96170|96239.1|96138.6|741
1590536700000|2020-05-26 23:45:00|96250.9|96155.6|96219.7|96119.7|96261.8|96166.8|96210.4|96116.8|676
1590537000000|2020-05-26 23:50:00|96219.9|96120.6|96234.2|96147.4|96235.4|96148|96214.1|96116.5|671
1590537300000|2020-05-26 23:55:00|96233.9|96146.3|96228.7|96151.1|96241|96166.9|96201.2|96133.6|875
1590537600000|2020-05-27 00:00:00|96229.6|96151.4|96225.7|96175.7|96243|96180.7|96215.1|96136.2|1067
1590537900000|2020-05-27 00:05:00|96224.9|96174.9|96328.7|96221.4|96331.7|96230.1|96218.5|96157.8|1176
1590538200000|2020-05-27 00:10:00|96323.9|96224.7|96359.7|96254.6|96368.2|96269.6|96322.5|96219.1|1425
1590538500000|2020-05-27 00:15:00|96356.4|96259|96374.9|96272.4|96381.9|96305.7|96347.7|96251|1225
1590538800000|2020-05-27 00:20:00|96375.9|96270.5|96393.5|96290.4|96402.2|96294.3|96326.4|96257.2|970
1590539100000|2020-05-27 00:25:00|96394.3|96290.3|96407.5|96311.8|96425.5|96321.3|96385.3|96281.8|996
1590539400000|2020-05-27 00:30:00|96409.9|96310|96429.3|96318.3|96443.2|96334.4|96409.9|96303.1|920
1590539700000|2020-05-27 00:35:00|96429.5|96318.5|96434.3|96314.3|96443.4|96346.1|96415.3|96309.9|1108
1590540000000|2020-05-27 00:40:00|96433.8|96314.1|96434|96328.3|96441.9|96335.8|96407.8|96308.7|848
1590540300000|2020-05-27 00:45:00|96432.8|96329|96430.6|96323.5|96447|96347|96421|96310.1|1079
1590540600000|2020-05-27 00:50:00|96431.2|96323.9|96420.9|96318.6|96445.9|96340|96412.2|96307.1|1065
1590540900000|2020-05-27 00:55:00|96421.4|96316.2|96415.9|96306.4|96421.4|96323.8|96394.1|96285.5|969
1590541200000|2020-05-27 01:00:00|96415.8|96306.5|96398.2|96290.2|96426.8|96319.7|96389.5|96283.8|1108
1590541500000|2020-05-27 01:05:00|96397.1|96290.9|96398.8|96286.8|96402.8|96307.1|96386.4|96279.4|977
1590541800000|2020-05-27 01:10:00|96398.4|96288.2|96394.3|96288.8|96409.9|96304.1|96383.1|96278.4|1036
1590542100000|2020-05-27 01:15:00|96395.7|96288.9|96380.3|96274.2|96396.1|96291.3|96371.1|96263.6|1077
1590542400000|2020-05-27 01:20:00|96381.7|96273.4|96375.4|96279.2|96387.5|96298.2|96366.6|96269.9|1210
1590542700000|2020-05-27 01:25:00|96376.1|96278.8|96375.6|96297.2|96384.8|96297.2|96366.3|96273.7|989
1590543000000|2020-05-27 01:30:00|96375.2|96294|96383.4|96299.6|96399.5|96307.3|96374.7|96279.6|1055
1590543300000|2020-05-27 01:35:00|96383.7|96299.7|96356.8|96275.6|96386.7|96306.1|96347.2|96271.9|917
1590543600000|2020-05-27 01:40:00|96356.9|96275.7|96345.4|96264.1|96360.9|96282.5|96339.2|96258.6|929
1590543900000|2020-05-27 01:45:00|96345.8|96263.4|96337.8|96256.9|96351.6|96273.7|96323|96235.4|1041
1590544200000|2020-05-27 01:50:00|96337.3|96256.2|96349.5|96252.5|96355.6|96270.9|96336.2|96244.3|1068
1590544500000|2020-05-27 01:55:00|96349.4|96252.4|96372|96275.7|96382.2|96285.8|96335.5|96245.8|1392
1590544800000|2020-05-27 02:00:00|96372.5|96276.3|96392.1|96296.4|96399.3|96308.8|96360.1|96267.8|1507
1590545100000|2020-05-27 02:05:00|96391.9|96295.5|96429.6|96349.4|96435.3|96357.4|96378.9|96288.4|1378
1590545400000|2020-05-27 02:10:00|96430.5|96348.8|96421.9|96331.3|96459.5|96372.5|96417.9|96323.4|1446
1590545700000|2020-05-27 02:15:00|96424.2|96334.9|96443.6|96367.9|96451.2|96370.9|96423.2|96332|1174
1590546000000|2020-05-27 02:20:00|96442.6|96369|96463|96382.5|96469.2|96389.7|96426.9|96354.6|1154
1590546300000|2020-05-27 02:25:00|96462.5|96385.7|96457.2|96379.6|96482|96412.8|96456.2|96374.4|1161
1590546600000|2020-05-27 02:30:00|96459.3|96379.3|96488.7|96406.4|96499|96420.6|96445.1|96374.8|1279
1590546900000|2020-05-27 02:35:00|96487.7|96406.3|96511.2|96427.4|96519.4|96438.4|96486|96401.5|1173
1590547200000|2020-05-27 02:40:00|96508.8|96429.8|96510.8|96433|96521.8|96438.3|96500.2|96419.4|962
1590547500000|2020-05-27 02:45:00|96510.9|96433.1|96499.6|96420.1|96520.9|96437.3|96476.7|96404.8|950
1590547800000|2020-05-27 02:50:00|96501.1|96421.5|96478.7|96399.3|96508.7|96426.4|96461.4|96396.7|1094
1590548100000|2020-05-27 02:55:00|96478.5|96399.5|96474.9|96394.3|96485.4|96411.5|96448.1|96385.4|1223
1590548400000|2020-05-27 03:00:00|96473.4|96395.4|96445|96365.1|96482.6|96410.6|96426.4|96363.6|1160
1590548700000|2020-05-27 03:05:00|96444.2|96364.4|96461.2|96384.7|96467.4|96399.6|96419.2|96355.4|746
1590549000000|2020-05-27 03:10:00|96460.6|96385.3|96447.9|96375.9|96470.4|96392.7|96433.8|96369.5|749
1590549300000|2020-05-27 03:15:00|96446.5|96374.6|96442.3|96363.1|96461.3|96393.1|96427.9|96363.1|767
1590549600000|2020-05-27 03:20:00|96438.9|96364.6|96446.8|96367.9|96454.4|96392|96420.7|96359.9|919
1590549900000|2020-05-27 03:25:00|96446.1|96369.1|96442.6|96365.2|96451.3|96384.5|96422.1|96355.7|852
1590550200000|2020-05-27 03:30:00|96447.8|96366.6|96444.3|96371.6|96476.3|96404.4|96426.4|96364.5|886
1590550500000|2020-05-27 03:35:00|96441.1|96368|96439.2|96361.1|96448.1|96387.6|96415.8|96348.6|1013
1590550800000|2020-05-27 03:40:00|96440.3|96360|96432.1|96360.9|96441.3|96373.4|96416.9|96352.7|869
1590551100000|2020-05-27 03:45:00|96431.8|96360.6|96424.4|96351.5|96443.2|96379.8|96404.9|96342.3|900
1590551400000|2020-05-27 03:50:00|96424.5|96351.6|96434.4|96350.8|96434.6|96369.4|96409|96343.5|786
1590551700000|2020-05-27 03:55:00|96432.7|96354.1|96437|96365.8|96440.9|96375.7|96413.5|96347.5|700
1590552000000|2020-05-27 04:00:00|96436.9|96365.3|96472.8|96422.8|96490.4|96425.1|96418|96356.8|998
1590552300000|2020-05-27 04:05:00|96472.9|96422.9|96482.5|96404.4|96494.3|96426.7|96463.8|96399.8|867
1590552600000|2020-05-27 04:10:00|96481.8|96404.6|96475.2|96401.1|96489.1|96421.4|96461.8|96396.9|791
1590552900000|2020-05-27 04:15:00|96474.5|96401.2|96469.5|96390.4|96480.7|96415.3|96449.9|96382.7|850
1590553200000|2020-05-27 04:20:00|96470.2|96390|96462.2|96386|96473.6|96409.1|96439.3|96377.1|877
1590553500000|2020-05-27 04:25:00|96455.7|96379.4|96426.7|96376.7|96461.9|96398.6|96426.7|96367.7|936
1590553800000|2020-05-27 04:30:00|96427.3|96377.3|96449.6|96399.6|96465.7|96404.3|96426.8|96366.9|997
1590554100000|2020-05-27 04:35:00|96449.4|96399.4|96458.6|96408.6|96469.7|96410.2|96445.5|96383|795
1590554400000|2020-05-27 04:40:00|96467.7|96397.4|96459.9|96409.9|96480.8|96417.1|96451.4|96389.2|1051
1590554700000|2020-05-27 04:45:00|96460.6|96410.6|96487|96437|96510.4|96446.9|96457.4|96407.4|1280
1590555000000|2020-05-27 04:50:00|96487.6|96437.6|96518.5|96447.7|96523.1|96461.8|96474.4|96414.3|1208
1590555300000|2020-05-27 04:55:00|96520|96447|96501.2|96451.2|96523.2|96462.6|96497.8|96438.3|1009
1590555600000|2020-05-27 05:00:00|96503.6|96453.6|96518.6|96468.6|96541.5|96477.9|96498.8|96437.3|1432
1590555900000|2020-05-27 05:05:00|96519|96469|96491.3|96441.3|96530.8|96469|96471|96411.8|1575
1590556200000|2020-05-27 05:10:00|96492.3|96442.3|96494.1|96444.1|96513.4|96451.5|96486.8|96422.8|1548
1590556500000|2020-05-27 05:15:00|96507|96432|96502.2|96425.8|96523.5|96456.4|96479.1|96413.6|1131
1590556800000|2020-05-27 05:20:00|96501.7|96425.3|96491.9|96441.9|96511|96444.9|96470.7|96408.4|1008
1590557100000|2020-05-27 05:25:00|96491.1|96441.1|96480|96430|96518|96453.2|96469|96405.9|1467
1590557400000|2020-05-27 05:30:00|96478.2|96428.2|96472.2|96422.2|96498.2|96434.6|96461.5|96404|1499
1590557700000|2020-05-27 05:35:00|96472.4|96422.4|96482.8|96412.5|96513|96438.6|96448.4|96385.9|1521
1590558000000|2020-05-27 05:40:00|96471.4|96421.4|96494.7|96423|96498.5|96435.6|96465.7|96405.3|1072
1590558300000|2020-05-27 05:45:00|96483|96433|96490.2|96440.2|96509.7|96442.7|96474.6|96412.9|1400
1590558600000|2020-05-27 05:50:00|96489.6|96439.6|96505.6|96455.6|96522.1|96462.1|96482|96417.5|1019
1590558900000|2020-05-27 05:55:00|96503.4|96453.4|96487.9|96382.2|96518.5|96464.4|96463.8|96382.2|1097
1590559200000|2020-05-27 06:00:00|96484|96388.8|96460.9|96435.9|96501.8|96447.6|96451|96385.2|1436
1590559500000|2020-05-27 06:05:00|96459|96434|96423.6|96398.6|96459.8|96434.8|96415.6|96388.2|1111
1590559800000|2020-05-27 06:10:00|96423.5|96398.5|96431.7|96406.7|96436.1|96411.1|96396.1|96371.1|1389
1590560100000|2020-05-27 06:15:00|96431.8|96406.8|96432.5|96407.5|96445.8|96420.8|96430|96405|1067
1590560400000|2020-05-27 06:20:00|96432.7|96407.7|96417.7|96392.7|96438.5|96413.5|96412.8|96387.8|1083
1590560700000|2020-05-27 06:25:00|96418.9|96393.9|96459|96434|96464.3|96439.3|96418.1|96393.1|1218
1590561000000|2020-05-27 06:30:00|96459.1|96434.1|96498.5|96473.5|96511.2|96476.5|96453.2|96428.2|1249
1590561300000|2020-05-27 06:35:00|96498.3|96473.3|96495.2|96470.2|96528.8|96499|96487.3|96454.1|1160
1590561600000|2020-05-27 06:40:00|96494.2|96469.2|96476.2|96451.2|96531.7|96506.7|96474|96449|1065
1590561900000|2020-05-27 06:45:00|96476.9|96451.9|96491.3|96466.3|96515.8|96490.8|96465.3|96440.3|1203
1590562200000|2020-05-27 06:50:00|96490.5|96465.5|96490|96465|96495.4|96470.4|96463.7|96438.7|1068
1590562500000|2020-05-27 06:55:00|96488.6|96463.6|96400.8|96375.8|96495.9|96470.9|96400.8|96375.8|1338
1590562800000|2020-05-27 07:00:00|96403.1|96378.1|96303.9|96278.9|96409.8|96384.8|96303.3|96278.3|1564
1590563100000|2020-05-27 07:05:00|96302.5|96277.5|96353|96328|96386.9|96361.9|96301.4|96276.4|1611
1590563400000|2020-05-27 07:10:00|96353.1|96328.1|96338.9|96313.9|96357.5|96332.5|96297.8|96272.8|1324
1590563700000|2020-05-27 07:15:00|96338.4|96313.4|96395.7|96370.7|96404.9|96379.9|96333.1|96308.1|1405
1590564000000|2020-05-27 07:20:00|96396.1|96371.1|96375.1|96350.1|96399.7|96374.7|96324.1|96299.1|1510
1590564300000|2020-05-27 07:25:00|96374.8|96349.8|96381.7|96356.7|96395|96370|96343.5|96318.5|1507
1590564600000|2020-05-27 07:30:00|96382.3|96357.3|96337|96312|96388.6|96363.6|96310.5|96285.5|1482
1590564900000|2020-05-27 07:35:00|96336.9|96311.9|96330.3|96305.3|96404.2|96379.2|96295.8|96270.8|1658
1590565200000|2020-05-27 07:40:00|96329.6|96304.6|96318.6|96293.6|96332.6|96307.6|96303.3|96278.3|1347
1590565500000|2020-05-27 07:45:00|96319|96294|96323.3|96298.3|96347.3|96322.3|96310.8|96285.8|1487
1590565800000|2020-05-27 07:50:00|96323.6|96298.6|96299.3|96274.3|96333.6|96308.6|96295.8|96270.8|1406
1590566100000|2020-05-27 07:55:00|96299|96274|96301.8|96276.8|96331.7|96306.7|96298.6|96273.6|1506
1590566400000|2020-05-27 08:00:00|96301|96276|96194.7|96169.7|96317.2|96292.2|96190.8|96165.8|1717
1590566700000|2020-05-27 08:05:00|96197.2|96172.2|96217.8|96192.8|96249.9|96224.9|96193|96168|1744
1590567000000|2020-05-27 08:10:00|96217.3|96192.3|96249.3|96224.3|96265.8|96240.8|96217.2|96192.2|1768
1590567300000|2020-05-27 08:15:00|96250.7|96225.7|96227.3|96202.3|96267.3|96242.3|96182.3|96157.3|1707
1590567600000|2020-05-27 08:20:00|96231.4|96206.4|96262.4|96237.4|96280.6|96255.6|96226.5|96201.5|1480
1590567900000|2020-05-27 08:25:00|96261.8|96236.8|96256.3|96231.3|96313.8|96288.8|96255.9|96230.9|1722
1590568200000|2020-05-27 08:30:00|96258.1|96233.1|96285.1|96260.1|96306.3|96281.3|96233|96208|1546
1590568500000|2020-05-27 08:35:00|96285.7|96260.7|96271.9|96246.9|96299|96274|96241.6|96216.6|1569
1590568800000|2020-05-27 08:40:00|96271.6|96246.6|96331.5|96306.5|96346.6|96321.6|96263.2|96238.2|1438
1590569100000|2020-05-27 08:45:00|96327.4|96302.4|96335.7|96310.7|96344.1|96319.1|96316.7|96291.7|1309
1590569400000|2020-05-27 08:50:00|96335.8|96310.8|96312.5|96287.5|96344|96319|96303.6|96278.6|1457
1590569700000|2020-05-27 08:55:00|96312.7|96287.7|96350.4|96325.4|96381.5|96356.5|96311.3|96286.3|1661
1590570000000|2020-05-27 09:00:00|96351|96326|96467.8|96442.8|96504.3|96479.3|96333|96308|1724
1590570300000|2020-05-27 09:05:00|96467.9|96442.9|96507.3|96482.3|96540.9|96515.9|96428.4|96403.4|1912
1590570600000|2020-05-27 09:10:00|96506.8|96481.8|96474.9|96449.9|96532.9|96507.9|96426.2|96401.2|1775
1590570900000|2020-05-27 09:15:00|96475.2|96450.2|96436.3|96411.3|96485.9|96460.9|96429|96404|1820
1590571200000|2020-05-27 09:20:00|96438.8|96413.8|96364.3|96339.3|96450.7|96425.7|96334.8|96309.8|1791
1590571500000|2020-05-27 09:25:00|96363.5|96338.5|96136.1|96111.1|96366.6|96341.6|96069.1|96044.1|2148
1590571800000|2020-05-27 09:30:00|96137.7|96112.7|96079.7|96054.7|96140.4|96115.4|96057.9|96032.9|1844
1590572100000|2020-05-27 09:35:00|96078.7|96053.7|96037|96012|96095|96070|96022.6|95997.6|1778
1590572400000|2020-05-27 09:40:00|96036.1|96011.1|95982.2|95957.2|96045.4|96020.4|95919.1|95894.1|2002
1590572700000|2020-05-27 09:45:00|95983.5|95958.5|95872.2|95847.2|95985.3|95960.3|95853.5|95828.5|1935
1590573000000|2020-05-27 09:50:00|95872.6|95847.6|95925.2|95900.2|96012.8|95987.8|95857.8|95832.8|1864
1590573300000|2020-05-27 09:55:00|95924.4|95899.4|95679.7|95654.7|95924.4|95899.4|95633|95608|2029
1590573600000|2020-05-27 10:00:00|95683.8|95658.8|95743.3|95718.3|95743.3|95718.3|95644.2|95619.2|2035
1590573900000|2020-05-27 10:05:00|95741.1|95716.1|95713.1|95688.1|95804|95779|95703.5|95678.5|1832
1590574200000|2020-05-27 10:10:00|95713|95688|95801.9|95776.9|95830.4|95805.4|95712|95687|1835
1590574500000|2020-05-27 10:15:00|95801.5|95776.5|95809|95784|95810|95785|95742.3|95717.3|1664
1590574800000|2020-05-27 10:20:00|95808.4|95783.4|95701.4|95676.4|95815.6|95790.6|95676.5|95651.5|1707
1590575100000|2020-05-27 10:25:00|95700|95675|95682.2|95657.2|95719.2|95694.2|95663.9|95638.9|1682
1590575400000|2020-05-27 10:30:00|95679.5|95654.5|95672.2|95647.2|95711.2|95686.2|95634.1|95609.1|1710
1590575700000|2020-05-27 10:35:00|95672|95647|95715.2|95690.2|95735.6|95710.6|95667.9|95642.9|1786
1590576000000|2020-05-27 10:40:00|95713.3|95688.3|95723.3|95698.3|95735.1|95710.1|95702.3|95677.3|1490
1590576300000|2020-05-27 10:45:00|95723.1|95698.1|95712|95687|95758.1|95733.1|95706.9|95681.9|1548
1590576600000|2020-05-27 10:50:00|95709.5|95684.5|95727.5|95702.5|95743|95718|95698.3|95673.3|1423
1590576900000|2020-05-27 10:55:00|95727.2|95702.2|95738.3|95713.3|95742.5|95717.5|95687.4|95662.4|1381
1590577200000|2020-05-27 11:00:00|95738.2|95713.2|95711|95686|95769.1|95744.1|95690.3|95665.3|1542
1590577500000|2020-05-27 11:05:00|95706.9|95681.9|95698.7|95673.7|95731|95706|95683.3|95658.3|1530
1590577800000|2020-05-27 11:10:00|95699.1|95674.1|95726.4|95701.4|95728.2|95703.2|95685.7|95660.7|1469
1590578100000|2020-05-27 11:15:00|95724.1|95699.1|95840|95815|95865.3|95840.3|95719.8|95694.8|1523
1590578400000|2020-05-27 11:20:00|95839|95814|95781.8|95756.8|95840.4|95815.4|95753.5|95728.5|1270
1590578700000|2020-05-27 11:25:00|95787|95762|95744.1|95719.1|95822.9|95797.9|95723.9|95698.9|1578
1590579000000|2020-05-27 11:30:00|95743.8|95718.8|95705.3|95680.3|95752|95727|95702.7|95677.7|1682
1590579300000|2020-05-27 11:35:00|95705.2|95680.2|95734.6|95709.6|95767.6|95742.6|95704.2|95679.2|1622
1590579600000|2020-05-27 11:40:00|95734.5|95709.5|95810|95785|95852.4|95827.4|95730.8|95705.8|1594
1590579900000|2020-05-27 11:45:00|95809.2|95784.2|95802.4|95777.4|95836|95811|95795.1|95770.1|1743
1590580200000|2020-05-27 11:50:00|95801.4|95776.4|95809.2|95784.2|95830.1|95805.1|95782.5|95757.5|1436
1590580500000|2020-05-27 11:55:00|95809.3|95784.3|95831|95806|95856.7|95831.7|95804|95779|1473
1590580800000|2020-05-27 12:00:00|95832.3|95807.3|95958.5|95933.5|95987.5|95962.5|95816.3|95791.3|1719
1590581100000|2020-05-27 12:05:00|95957.8|95932.8|96099.4|96074.4|96247.6|96221.9|95957.6|95932.6|2199
1590581400000|2020-05-27 12:10:00|96099.3|96074.3|96095.4|96070.4|96182.2|96157.2|96093.1|96068.1|2043
1590581700000|2020-05-27 12:15:00|96096.8|96071.8|95956.1|95931.1|96112|96087|95952.7|95927.7|1824
1590582000000|2020-05-27 12:20:00|95956.3|95931.3|96002|95977|96010.5|95985.5|95906.7|95881.7|1853
1590582300000|2020-05-27 12:25:00|96002.1|95977.1|95934.1|95909.1|96002.1|95977.1|95917|95892|1862
1590582600000|2020-05-27 12:30:00|95935.1|95910.1|95903.1|95878.1|95937.2|95912.2|95851|95826|1641
1590582900000|2020-05-27 12:35:00|95903.2|95878.2|95868.5|95843.5|95915.2|95890.2|95847.9|95822.9|1661
1590583200000|2020-05-27 12:40:00|95869|95844|95839.6|95814.6|95885.6|95860.6|95809.1|95784.1|1664
1590583500000|2020-05-27 12:45:00|95839|95814|95893.4|95868.4|95923.1|95898.1|95836.1|95811.1|1507
1590583800000|2020-05-27 12:50:00|95893.2|95868.2|96103.3|96078.3|96153.7|96128.7|95877.2|95852.2|1832
1590584100000|2020-05-27 12:55:00|96104.5|96079.5|96122.2|96097.2|96134.2|96109.2|96071.2|96046.2|1790
1590584400000|2020-05-27 13:00:00|96122.6|96097.6|96047.1|96022.1|96183.2|96158.2|96009|95984|1919
1590584700000|2020-05-27 13:05:00|96046.2|96021.2|96095.7|96070.7|96105.7|96080.7|95974.6|95949.6|1856
1590585000000|2020-05-27 13:10:00|96103.7|96078.7|96050.1|96025.1|96151|96126|96047.5|96022.5|1876
1590585300000|2020-05-27 13:15:00|96049.7|96024.7|96046.2|96021.2|96073.2|96048.2|95997.4|95972.4|1819
1590585600000|2020-05-27 13:20:00|96045.7|96020.7|96057.3|96032.3|96062.9|96037.9|95982.1|95957.1|1708
1590585900000|2020-05-27 13:25:00|96057.4|96032.4|96108.7|96083.7|96111.9|96086.9|96016.5|95991.5|1877
1590586200000|2020-05-27 13:30:00|96109.2|96084.2|96102.4|96077.4|96129|96104|96044|96019|2045
1590586500000|2020-05-27 13:35:00|96102.2|96077.2|96146.5|96121.5|96154.2|96129.2|96076.7|96051.7|1963
1590586800000|2020-05-27 13:40:00|96146.4|96121.4|96185.1|96160.1|96249.1|96224.1|96131|96106|2054
1590587100000|2020-05-27 13:45:00|96184.4|96159.4|96293.3|96268.3|96293.3|96268.3|96157.7|96132.7|2012
1590587400000|2020-05-27 13:50:00|96293.6|96268.6|96333|96308|96336.9|96311.9|96270|96245|1950
1590587700000|2020-05-27 13:55:00|96333.1|96308.1|96320.1|96295.1|96334.2|96309.2|96295|96270|1930
1590588000000|2020-05-27 14:00:00|96319.9|96294.9|96333.8|96308.8|96345|96320|96312.8|96287.8|1907
1590588300000|2020-05-27 14:05:00|96333.6|96308.6|96321.4|96296.4|96340.8|96315.8|96275.6|96250.6|1887
1590588600000|2020-05-27 14:10:00|96320.9|96295.9|96172.9|96147.9|96321|96296|96172.8|96147.8|1979
1590588900000|2020-05-27 14:15:00|96173|96148|96184|96159|96191.6|96166.6|96123.1|96098.1|2017
1590589200000|2020-05-27 14:20:00|96183.6|96158.6|96219.8|96194.8|96294|96269|96161.2|96136.2|2038
1590589500000|2020-05-27 14:25:00|96219.5|96194.5|96216.3|96191.3|96266.8|96241.8|96199|96174|1851
1590589800000|2020-05-27 14:30:00|96216|96191|96301.7|96276.7|96302.7|96277.7|96214.8|96189.8|1785
1590590100000|2020-05-27 14:35:00|96302.8|96277.8|96302.6|96277.6|96337.9|96312.9|96245.5|96220.5|1934
1590590400000|2020-05-27 14:40:00|96301.6|96276.6|96332|96307|96397.4|96372.4|96294.8|96269.8|1849
1590590700000|2020-05-27 14:45:00|96330.5|96305.5|96385|96360|96391.7|96366.7|96329.1|96304.1|1870
1590591000000|2020-05-27 14:50:00|96384.7|96359.7|96442.9|96417.9|96445|96420|96310.1|96285.1|2032
1590591300000|2020-05-27 14:55:00|96442.8|96417.8|96549.8|96524.8|96592.9|96567.9|96442.8|96417.8|2171
1590591600000|2020-05-27 15:00:00|96551.2|96526.2|96569.1|96544.1|96585.6|96560.6|96495.1|96470.1|2172
1590591900000|2020-05-27 15:05:00|96569.3|96544.3|96472.3|96447.3|96571.8|96546.8|96441|96416|2005
1590592200000|2020-05-27 15:10:00|96473.6|96448.6|96496.1|96471.1|96526.1|96501.1|96418.7|96393.7|1880
1590592500000|2020-05-27 15:15:00|96494.9|96469.9|96477.4|96452.4|96527.2|96502.2|96463.2|96438.2|1815
1590592800000|2020-05-27 15:20:00|96477.5|96452.5|96437.5|96412.5|96522.2|96497.2|96435.5|96410.5|1649
1590593100000|2020-05-27 15:25:00|96438|96413|96516.3|96491.3|96534.8|96509.8|96429.6|96404.6|1782
1590593400000|2020-05-27 15:30:00|96514.8|96489.8|96455.9|96430.9|96516.3|96491.3|96440.9|96415.9|1608
1590593700000|2020-05-27 15:35:00|96459|96434|96543.9|96518.9|96548.9|96523.9|96443.7|96418.7|1574
1590594000000|2020-05-27 15:40:00|96545.8|96520.8|96601.2|96576.2|96619.8|96594.8|96530.1|96505.1|1771
1590594300000|2020-05-27 15:45:00|96601.7|96576.7|96510.1|96485.1|96627|96602|96507.6|96482.6|1863
1590594600000|2020-05-27 15:50:00|96510.9|96485.9|96526.2|96501.2|96546.8|96521.8|96506.7|96481.7|1656
1590594900000|2020-05-27 15:55:00|96526.9|96501.9|96502.2|96477.2|96546.1|96521.1|96482.8|96457.8|1631
1590595200000|2020-05-27 16:00:00|96505.6|96480.6|96382.9|96357.9|96511.2|96486.2|96379.7|96354.7|1510
1590595500000|2020-05-27 16:05:00|96383|96358|96307.6|96282.6|96397.2|96372.2|96303.4|96278.4|1578
1590595800000|2020-05-27 16:10:00|96308.2|96283.2|96302.2|96277.2|96330.5|96305.5|96269.5|96244.5|1712
1590596100000|2020-05-27 16:15:00|96302.3|96277.3|96322.6|96297.6|96325|96300|96290.7|96265.7|1525
1590596400000|2020-05-27 16:20:00|96320.3|96295.3|96377.3|96352.3|96378.6|96353.6|96315.9|96290.9|1358
1590596700000|2020-05-27 16:25:00|96377.1|96352.1|96391.1|96366.1|96397.6|96372.6|96358.4|96333.4|1247
1590597000000|2020-05-27 16:30:00|96391|96366|96340.1|96315.1|96396.4|96371.4|96337|96312|1194
1590597300000|2020-05-27 16:35:00|96340.6|96315.6|96348.5|96323.5|96357.2|96332.2|96331.5|96306.5|1197
1590597600000|2020-05-27 16:40:00|96348.3|96323.3|96372.5|96347.5|96376|96351|96326|96301|1370
1590597900000|2020-05-27 16:45:00|96372.6|96347.6|96379.4|96354.4|96383.6|96358.6|96348.4|96323.4|1175
1590598200000|2020-05-27 16:50:00|96379.3|96354.3|96415.1|96390.1|96436.8|96411.8|96377.3|96352.3|1152
1590598500000|2020-05-27 16:55:00|96415.4|96390.4|96375.6|96350.6|96421.7|96396.7|96359.6|96334.6|1222
1590598800000|2020-05-27 17:00:00|96373.7|96348.7|96352.4|96327.4|96430.5|96405.5|96341.5|96316.5|1617
1590599100000|2020-05-27 17:05:00|96351.6|96326.6|96313.1|96288.1|96351.6|96326.6|96310.9|96285.9|1272
1590599400000|2020-05-27 17:10:00|96312.9|96287.9|96285.9|96260.9|96313.2|96288.2|96281.5|96256.5|1269
1590599700000|2020-05-27 17:15:00|96286|96261|96292.3|96267.3|96298.3|96273.3|96265.6|96240.6|1236
1590600000000|2020-05-27 17:20:00|96292.2|96267.2|96259.5|96234.5|96292.4|96267.4|96251.5|96226.5|1353
1590600300000|2020-05-27 17:25:00|96259.6|96234.6|96275.3|96250.3|96283.6|96258.6|96248.9|96223.9|1204
1590600600000|2020-05-27 17:30:00|96274.3|96249.3|96290.5|96265.5|96293.9|96268.9|96269.7|96244.7|1261
1590600900000|2020-05-27 17:35:00|96291.6|96266.6|96264.7|96239.7|96313|96288|96263.1|96238.1|1107
1590601200000|2020-05-27 17:40:00|96264.5|96239.5|96230.8|96205.8|96264.7|96239.7|96227.2|96202.2|1246
1590601500000|2020-05-27 17:45:00|96229.5|96204.5|96230.9|96205.9|96260.8|96235.8|96221.2|96196.2|1197
1590601800000|2020-05-27 17:50:00|96231.2|96206.2|96268.2|96243.2|96275.2|96250.2|96228.9|96203.9|1175
1590602100000|2020-05-27 17:55:00|96269.1|96244.1|96206|96156|96277.5|96252.5|96189.6|96151.8|1281
1590602400000|2020-05-27 18:00:00|96205.4|96155.4|96171.8|96121.8|96206|96168.9|96118.8|96068.8|1589
1590602700000|2020-05-27 18:05:00|96172|96122|96161.2|96111.2|96215.2|96166.1|96160.7|96110.7|1294
1590603000000|2020-05-27 18:10:00|96162.2|96112.2|96161|96111|96171.7|96135.8|96139.5|96102.6|1280
1590603300000|2020-05-27 18:15:00|96161.2|96111.2|96176.2|96126.2|96183.3|96142|96143.6|96108.9|1226
1590603600000|2020-05-27 18:20:00|96176.6|96126.6|96216.9|96166.9|96222.1|96172.1|96176.6|96126.6|1295
1590603900000|2020-05-27 18:25:00|96217.7|96167.7|96235.6|96185.6|96236.4|96195|96200.1|96161.6|1173
1590604200000|2020-05-27 18:30:00|96235.9|96185.9|96194|96169|96247.8|96201.1|96191|96149.5|1110
1590604500000|2020-05-27 18:35:00|96194.2|96169.2|96188.6|96163.6|96227|96191.9|96183.6|96158.6|1060
1590604800000|2020-05-27 18:40:00|96188.7|96163.7|96180.8|96155.8|96210.3|96183.1|96171.9|96146.9|1096
1590605100000|2020-05-27 18:45:00|96180.7|96155.7|96175|96150|96193.5|96168.5|96174.5|96149.5|973
1590605400000|2020-05-27 18:50:00|96175.4|96150.4|96189.2|96164.2|96202|96167.8|96169.4|96144.4|923
1590605700000|2020-05-27 18:55:00|96189|96164|96175.9|96125.9|96195.6|96164|96158.1|96120|1074
1590606000000|2020-05-27 19:00:00|96177.8|96127.8|96191.8|96141.8|96197.9|96157.1|96175.2|96127.3|958
1590606300000|2020-05-27 19:05:00|96192.3|96142.3|96224.6|96174.6|96230.8|96180.8|96177|96138|1003
1590606600000|2020-05-27 19:10:00|96225.2|96175.2|96172.4|96147.4|96225.5|96175.5|96170.9|96134.2|865
1590606900000|2020-05-27 19:15:00|96172.6|96147.6|96185.2|96135.2|96205.3|96155.3|96171.9|96135.2|923
1590607200000|2020-05-27 19:20:00|96185.6|96135.6|96196|96146|96228.2|96178.2|96180.1|96130.1|874
1590607500000|2020-05-27 19:25:00|96195.9|96145.9|96162.7|96112.7|96209.3|96166.2|96157.9|96107.9|971
1590607800000|2020-05-27 19:30:00|96162.4|96112.4|96169.2|96119.2|96184.8|96134.8|96156.6|96106.6|1018
1590608100000|2020-05-27 19:35:00|96169.7|96119.7|96153.8|96103.8|96181.6|96131.6|96150.4|96100.4|1027
1590608400000|2020-05-27 19:40:00|96154.1|96104.1|96104|96054|96155.4|96105.4|96093.7|96043.7|1344
1590608700000|2020-05-27 19:45:00|96103.6|96053.6|96087.4|96037.4|96117.2|96067.2|96066.9|96030.9|1314
1590609000000|2020-05-27 19:50:00|96086.4|96036.4|96148.7|96098.7|96150.5|96100.5|96082.5|96032.5|1230
1590609300000|2020-05-27 19:55:00|96150.8|96100.8|96127.3|96077.3|96153.6|96103.6|96104.5|96054.5|1178
1590609600000|2020-05-27 20:00:00|96127.1|96077.1|96129.6|96079.6|96146.3|96096.3|96119|96069|1057
1590609900000|2020-05-27 20:05:00|96129.5|96079.5|96131.2|96081.2|96136.2|96086.2|96123.9|96073.9|710
1590610200000|2020-05-27 20:10:00|96131.3|96081.3|96127.5|96077.5|96139.2|96089.2|96126.3|96076.3|586
1590610500000|2020-05-27 20:15:00|96127.7|96077.7|96128.6|96078.6|96145.9|96095.9|96125.6|96075.6|567
1590610800000|2020-05-27 20:20:00|96128.5|96078.5|96115|96065|96140|96090|96113|96063|793
1590611100000|2020-05-27 20:25:00|96115.3|96065.3|96132.2|96082.2|96147.8|96097.8|96112.6|96062.6|940
1590611400000|2020-05-27 20:30:00|96131.4|96081.4|96100.2|96050.2|96131.4|96081.4|96091.4|96041.4|734
1590611700000|2020-05-27 20:35:00|96100.9|96050.9|96083.8|96033.8|96101.4|96051.4|96064.4|96014.4|704
1590612000000|2020-05-27 20:40:00|96083.6|96033.6|96057.6|96007.6|96093.5|96034.5|96057.6|95999.6|614
1590612300000|2020-05-27 20:45:00|96057.8|96007.8|96047.9|95997.9|96072.5|96020.4|96044.8|95982.6|709
1590612600000|2020-05-27 20:50:00|96049.9|95999.9|96016.9|95966.9|96067.6|96006.9|96013.6|95959.9|734
1590612900000|2020-05-27 20:55:00|96016.4|95966.4|96201.6|96081.6|96203.5|96083.5|96007.1|95938.1|751
1590613200000|2020-05-27 21:00:00|96193.2|96073.2|96050.1|95930.1|96242.4|96122.4|96050.1|95930.1|28
1590613500000|2020-05-27 21:05:00|96173.1|96053.1|96168.5|96048.5|96186.8|96066.8|96150.7|96030.7|123
1590613800000|2020-05-27 21:10:00|96164.4|96044.4|96080.4|95960.4|96182|96062|96013.1|95893.1|284
1590614100000|2020-05-27 21:15:00|96071.7|95951.7|96078.7|95958.7|96087.7|95967.7|96061.5|95941.5|289
1590614400000|2020-05-27 21:20:00|96084.6|95964.6|96077.1|95957.1|96093.4|95973.4|96045.8|95925.8|506
1590614700000|2020-05-27 21:25:00|96075.1|95955.1|96065.4|95945.4|96088.4|95968.4|96038.7|95918.7|314
1590615000000|2020-05-27 21:30:00|96051.7|95931.7|96051.4|95931.4|96081|95961|96017.6|95897.6|501
1590615300000|2020-05-27 21:35:00|96048.9|95928.9|96035.8|95915.8|96058.3|95938.3|96023.8|95903.8|326
1590615600000|2020-05-27 21:40:00|96035.1|95915.1|96038.9|95918.9|96071|95951|96004.5|95884.5|380
1590615900000|2020-05-27 21:45:00|96035.6|95915.6|96051.2|95931.2|96074.6|95954.6|96031.7|95911.7|537
1590616200000|2020-05-27 21:50:00|96052.3|95932.3|96097.8|95977.8|96126.7|96006.7|96020.6|95900.6|600
1590616500000|2020-05-27 21:55:00|96091.3|95971.3|96104.5|95984.5|96117.8|95997.8|96034.9|95914.9|483
1590616800000|2020-05-27 22:00:00|96101.8|95981.8|96050.8|95930.8|96106.7|95986.7|96022.3|95914.8|855
1590617100000|2020-05-27 22:05:00|96053.2|95933.2|96092.2|95972.2|96095.2|95975.2|96047.4|95933.2|664
1590617400000|2020-05-27 22:10:00|96091|95971|96090.6|95970.6|96106.2|95986.2|96070.1|95950.1|355
1590617700000|2020-05-27 22:15:00|96089|95969|96087|95967|96107.6|95987.6|96082.3|95962.3|454
1590618000000|2020-05-27 22:20:00|96086.2|95966.2|96085.7|95965.7|96108.4|95998.2|96076.2|95956.2|435
1590618300000|2020-05-27 22:25:00|96085.8|95965.8|96092.6|95972.6|96103.6|95983.6|96070.2|95950.2|415
1590618600000|2020-05-27 22:30:00|96094.4|95974.4|96089.2|95969.2|96099.5|95979.5|96068.8|95948.8|514
1590618900000|2020-05-27 22:35:00|96088.2|95968.2|96095.4|95975.4|96102.1|95982.1|96074.1|95954.1|406
1590619200000|2020-05-27 22:40:00|96087.6|95967.6|96088.2|95968.2|96102.6|95982.6|96072.7|95952.7|356
1590619500000|2020-05-27 22:45:00|96086.3|95966.3|96088.3|95968.3|96105.2|95985.2|96064.2|95944.2|423
1590619800000|2020-05-27 22:50:00|96089.5|95969.5|96074.6|95962.8|96090.2|95980|96033.5|95924.4|1065
1590620100000|2020-05-27 22:55:00|96075.4|95964.4|96040.8|95920.8|96077.7|95976.2|96028.6|95920.8|1312
1590620400000|2020-05-27 23:00:00|96035|95948|96037|95938.3|96062.4|95987.7|96015.9|95912.9|1609
1590620700000|2020-05-27 23:05:00|96037.8|95935.4|96037.1|95930.7|96049.6|95964.9|96026.6|95923.9|1056
1590621000000|2020-05-27 23:10:00|96042.6|95933.5|96024.5|95939.2|96042.9|95959.3|96009.3|95913.1|1068
1590621300000|2020-05-27 23:15:00|96021.7|95946.7|96019.4|95899.4|96035.1|95954.5|95991.9|95888.4|1438
1590621600000|2020-05-27 23:20:00|96019.1|95899.1|96032.7|95922.8|96043.7|95949.2|95999.2|95899.1|718
1590621900000|2020-05-27 23:25:00|96029|95922|96035.9|95928.2|96046.2|95943.3|96020.1|95907.7|1144
1590622200000|2020-05-27 23:30:00|96035.3|95927.8|96031.4|95921.2|96054.1|95953.7|96019.1|95918.3|1412
1590622500000|2020-05-27 23:35:00|96031.6|95921.4|96004.7|95917.5|96039.5|95948.3|95990.6|95899.6|1266
1590622800000|2020-05-27 23:40:00|96010.1|95915.6|96032.3|95933.4|96045.7|95948|95975|95903.6|1408
1590623100000|2020-05-27 23:45:00|96031.8|95935|96034.6|95939.4|96056.4|95969.5|96009.9|95915.8|1323
1590623400000|2020-05-27 23:50:00|96033.9|95939.2|96018.8|95912.9|96045.4|95945.5|96001.9|95900.2|1439
1590623700000|2020-05-27 23:55:00|96018.9|95914.4|96010.3|95895|96033.9|95924.4|95990.4|95887|1586
1590624000000|2020-05-28 00:00:00|96008.9|95894.9|96036.5|95933.4|96047.2|95959.8|95990.1|95890.2|1806
1590624300000|2020-05-28 00:05:00|96036|95932.8|96032.4|95919.6|96062.5|95965.6|95996|95911.6|1611
1590624600000|2020-05-28 00:10:00|96025.9|95923.3|96033|95924.4|96047.3|95959.8|96000.2|95908.3|1458
1590624900000|2020-05-28 00:15:00|96033.3|95922.5|96034.1|95951.5|96059.7|95962.2|96019.9|95910.2|1506
1590625200000|2020-05-28 00:20:00|96033.6|95950.8|96049.3|95946.8|96075.3|95989|96021.2|95925.1|1724
1590625500000|2020-05-28 00:25:00|96046.2|95948.2|96006.7|95910.3|96063.2|95969.2|95996.5|95900.3|1224
1590625800000|2020-05-28 00:30:00|96005.7|95909.4|95999.9|95902.4|96012.4|95919.6|95979.3|95879|877
1590626100000|2020-05-28 00:35:00|95997|95903.2|95995.7|95911.6|96027|95919.9|95983.3|95881|851
1590626400000|2020-05-28 00:40:00|95995|95912.3|95997.6|95901.3|96017.2|95917.6|95991|95888.8|703
1590626700000|2020-05-28 00:45:00|95997.7|95902.6|95993.4|95908.4|96019.2|95927.4|95984.4|95891.3|871
1590627000000|2020-05-28 00:50:00|95993|95908.1|95885.2|95812.9|96002|95913.9|95874.1|95807.6|1618
1590627300000|2020-05-28 00:55:00|95873.9|95823.9|95915.9|95840.8|95924.6|95860|95873.3|95810.7|1356
1590627600000|2020-05-28 01:00:00|95914|95841.7|95926.6|95837.5|95936|95848.5|95893.1|95811.2|1180
1590627900000|2020-05-28 01:05:00|95925.8|95837.2|95949.8|95859.2|95960.2|95874.5|95922.6|95834.9|1095
1590628200000|2020-05-28 01:10:00|95949.9|95859.5|95993.4|95909.9|96008.9|95941.4|95937.9|95856.6|1145
1590628500000|2020-05-28 01:15:00|95988.4|95907.4|95942.9|95892.9|96021.2|95943.1|95933.4|95873.6|1867
1590628800000|2020-05-28 01:20:00|95941.6|95891.6|95949.7|95899.7|95971.9|95912|95935.5|95868.6|1528
1590629100000|2020-05-28 01:25:00|95950.1|95900.1|95897.5|95847.5|95955.9|95902.4|95892.8|95830.5|1453
1590629400000|2020-05-28 01:30:00|95897.7|95847.7|95883.2|95833.2|95912.1|95851.9|95877.1|95814.1|918
1590629700000|2020-05-28 01:35:00|95883.1|95833.1|95897.5|95821.1|95906|95846|95876|95812.3|905
1590630000000|2020-05-28 01:40:00|95885.5|95835.5|95849.2|95799.2|95896.5|95837|95848.3|95791.4|1089
1590630300000|2020-05-28 01:45:00|95848.6|95798.6|95842.5|95792.5|95854.6|95804.3|95826|95760.8|1067
1590630600000|2020-05-28 01:50:00|95843.6|95793.6|95789.9|95739.9|95856.1|95798.1|95765.1|95707.7|1173
1590630900000|2020-05-28 01:55:00|95789.7|95739.7|95785.3|95735.3|95824.1|95758.6|95708.1|95658.1|1312
1590631200000|2020-05-28 02:00:00|95784.8|95734.8|95821.9|95748.9|95848.2|95785.4|95780.1|95724.4|1088
1590631500000|2020-05-28 02:05:00|95820|95747.8|95808.1|95733.6|95827.6|95767.1|95792.9|95730.3|931
1590631800000|2020-05-28 02:10:00|95808.3|95732.6|95797.2|95723.2|95811.1|95746.5|95777|95711.5|906
1590632100000|2020-05-28 02:15:00|95797.1|95723.3|95804.9|95733.1|95822.8|95758.8|95784.7|95719.3|948
1590632400000|2020-05-28 02:20:00|95804.2|95733|95856.6|95779.4|95860.5|95794.6|95794.2|95731.5|946
1590632700000|2020-05-28 02:25:00|95859.5|95778.6|95854.1|95804.1|95891.2|95828|95839.7|95776.6|1070
1590633000000|2020-05-28 02:30:00|95857.8|95807.8|95879.3|95806.7|95883|95819.3|95854.7|95791.3|1131
1590633300000|2020-05-28 02:35:00|95878.8|95806.5|95893.1|95843.1|95918.9|95854.5|95861.8|95797.3|1087
1590633600000|2020-05-28 02:40:00|95892.6|95842.6|95897.2|95817.5|95907.2|95842.6|95874.8|95804.9|985
1590633900000|2020-05-28 02:45:00|95894.3|95824.1|95883.2|95802.2|95901.5|95837.4|95861.7|95796.7|989
1590634200000|2020-05-28 02:50:00|95883|95804.8|95896.7|95824.4|95911.6|95845.2|95870.6|95799.2|1000
1590634500000|2020-05-28 02:55:00|95885.5|95835.5|95881.6|95803|95898.7|95836|95856.9|95789.6|963
1590634800000|2020-05-28 03:00:00|95880.7|95804.4|95860.8|95783.6|95888.7|95824|95844.9|95776.4|909
1590635100000|2020-05-28 03:05:00|95861.1|95780.9|95860.7|95810.7|95878.6|95815.3|95846.3|95779.5|845
1590635400000|2020-05-28 03:10:00|95859.3|95809.3|95873.9|95823.9|95885.2|95827.9|95855.6|95788.6|880
1590635700000|2020-05-28 03:15:00|95873.7|95823.7|95871.9|95821.9|95888.7|95830|95864.8|95808.6|694
1590636000000|2020-05-28 03:20:00|95872|95822|95883.6|95833.6|95896.1|95840.1|95869.2|95816.4|755
1590636300000|2020-05-28 03:25:00|95884.9|95834.9|95889.5|95839.5|95899.9|95843.2|95875.4|95818.6|684
1590636600000|2020-05-28 03:30:00|95889.1|95839.1|95918|95868|95921.7|95871|95887|95826|837
1590636900000|2020-05-28 03:35:00|95917.5|95867.5|95917.7|95867.7|95931.5|95873.5|95905.6|95849|926
1590637200000|2020-05-28 03:40:00|95917.2|95867.2|95947.8|95897.8|95964|95906.9|95906.7|95844.4|962
1590637500000|2020-05-28 03:45:00|95947.1|95897.1|95950.4|95900.4|95971|95908.8|95941.8|95879.3|1260
1590637800000|2020-05-28 03:50:00|95952|95902|95971.4|95895.7|95978.1|95911.3|95933.5|95872.6|1321
1590638100000|2020-05-28 03:55:00|95971.9|95895.3|95969.2|95919.2|95999.2|95941.1|95956.1|95891.5|1550
1590638400000|2020-05-28 04:00:00|95969.4|95919.4|96034.6|95959.9|96036.6|95979.4|95969.3|95912.5|1097
1590638700000|2020-05-28 04:05:00|96036.6|95957.3|96031.9|95961.8|96040.3|95980.8|96018.1|95950.5|1042
1590639000000|2020-05-28 04:10:00|96022.6|95972.6|96023.2|95973.2|96040.6|95983.3|96010.4|95951.7|1563
1590639300000|2020-05-28 04:15:00|96022.9|95972.9|96027.5|95977.5|96038.3|95980.2|96007.5|95954|1730
1590639600000|2020-05-28 04:20:00|96027.7|95977.7|96034.4|95984.4|96056.2|95997.5|96020.6|95963.2|1004
1590639900000|2020-05-28 04:25:00|96034.6|95984.6|96039.4|95989.4|96054.7|95997.3|96027.9|95963.4|1079
1590640200000|2020-05-28 04:30:00|96038.8|95988.8|96059.7|96009.7|96087.4|96027|96027.5|95970.8|1503
1590640500000|2020-05-28 04:35:00|96060.7|96010.7|96054.3|96004.3|96094.8|96036.4|96047.5|95983.2|1016
1590640800000|2020-05-28 04:40:00|96054|96004|96040.9|95990.9|96086.9|96029.7|96040.9|95983.7|911
1590641100000|2020-05-28 04:45:00|96041.4|95991.4|96071.2|96021.2|96086.5|96024.6|96040.5|95982.7|956
1590641400000|2020-05-28 04:50:00|96071|96021|96068.1|96018.1|96082.4|96022|96058.8|95995.6|824
1590641700000|2020-05-28 04:55:00|96067.6|96017.6|96070.1|96020.1|96089.8|96026.6|96064.6|96003.9|656
1590642000000|2020-05-28 05:00:00|96080.8|96010.7|96064.6|95993.2|96106.4|96043.5|96045.5|95986.8|1139
1590642300000|2020-05-28 05:05:00|96056.5|96006.5|96035.1|95961.1|96066.4|96009.9|96017.7|95956|1211
1590642600000|2020-05-28 05:10:00|96029.7|95946.6|95998.5|95948.5|96031.4|95972.1|95992.1|95929.7|1068
1590642900000|2020-05-28 05:15:00|95998.3|95948.3|95998|95948|96018|95960.5|95988.4|95930.7|851
1590643200000|2020-05-28 05:20:00|95994.4|95944.4|96011.2|95940.2|96021.2|95960.9|95991.8|95934.6|925
1590643500000|2020-05-28 05:25:00|96012.8|95939.8|95997.6|95947.6|96020.8|95960.3|95991.1|95929.8|782
1590643800000|2020-05-28 05:30:00|95997.3|95947.3|96025.5|95975.5|96045|95986.5|95985.5|95930.7|1252
1590644100000|2020-05-28 05:35:00|96025.7|95975.7|96002.3|95952.3|96037.1|95976.7|95991.6|95933.3|1126
1590644400000|2020-05-28 05:40:00|96002.2|95952.2|96006.2|95956.2|96026|95963.5|95983.3|95932.2|1013
1590644700000|2020-05-28 05:45:00|96005.8|95955.8|96020.4|95970.4|96022.4|95971.7|95989.6|95939.5|1038
1590645000000|2020-05-28 05:50:00|96020.5|95970.5|96059.5|95986.6|96077.5|96014.9|96019.8|95969.7|984
1590645300000|2020-05-28 05:55:00|96062.9|95985.9|96052.5|96002.5|96062.9|96010|96033.6|95983|970
1590645600000|2020-05-28 06:00:00|96052|96002|96036.8|95986.8|96105.5|96055.5|96034|95984|1647
1590645900000|2020-05-28 06:05:00|96037.9|95987.9|95974.4|95924.4|96046.3|95996.3|95973.4|95923.4|1520
1590646200000|2020-05-28 06:10:00|95974.5|95924.5|95962.1|95912.1|95976.1|95926.1|95930.4|95880.4|1419
1590646500000|2020-05-28 06:15:00|95962.6|95912.6|95895.7|95845.7|95963.8|95913.8|95889.3|95839.3|1543
1590646800000|2020-05-28 06:20:00|95895.5|95845.5|95820.8|95770.8|95897.4|95847.4|95791.9|95741.9|1621
1590647100000|2020-05-28 06:25:00|95822.3|95772.3|95889.6|95839.6|95891.6|95841.6|95806.2|95756.2|1588
1590647400000|2020-05-28 06:30:00|95890.2|95840.2|95867.3|95817.3|95890.6|95846|95849|95802.3|1246
1590647700000|2020-05-28 06:35:00|95867.7|95817.7|95866.6|95816.6|95914.3|95873.7|95859|95809|1280
1590648000000|2020-05-28 06:40:00|95866.2|95816.2|95916.6|95866.6|95918.5|95880.8|95854.5|95814.9|1195
1590648300000|2020-05-28 06:45:00|95918|95868|95937.6|95912.6|95979.4|95934.1|95909.3|95867|1366
1590648600000|2020-05-28 06:50:00|95937.8|95912.8|95953.8|95928.8|96002.3|95972.1|95935|95901.3|1292
1590648900000|2020-05-28 06:55:00|95953.1|95928.1|95936.5|95886.5|95979.6|95947.8|95882.5|95857.5|1570
1590649200000|2020-05-28 07:00:00|95939.6|95889.6|95994.4|95969.4|95999.3|95974.3|95904.2|95861.1|1624
1590649500000|2020-05-28 07:05:00|95994.3|95969.3|96014.7|95989.7|96064.7|96039.7|95991.2|95966.2|1545
1590649800000|2020-05-28 07:10:00|96017.3|95992.3|96016.8|95991.8|96133.5|96108.5|96013.3|95988.3|1752
1590650100000|2020-05-28 07:15:00|96016.6|95991.6|96065.6|96040.6|96099.7|96074.7|96013.5|95981|1574
1590650400000|2020-05-28 07:20:00|96066|96041|96078.6|96053.6|96130.1|96105.1|96044.9|96019.9|1873
1590650700000|2020-05-28 07:25:00|96077.7|96052.7|96128.1|96035.6|96161.4|96068.9|96050.4|96025.4|1432
1590651000000|2020-05-28 07:30:00|96122.5|96039.3|96161.6|96136.6|96185.3|96160.3|96040.2|96004.8|1889
1590651300000|2020-05-28 07:35:00|96162.8|96137.8|96099|96074|96166.4|96141.4|96096.1|96071.1|1660
1590651600000|2020-05-28 07:40:00|96098.5|96073.5|96069.5|96044.5|96109.2|96084.2|96062.3|96037.3|1661
1590651900000|2020-05-28 07:45:00|96070.5|96045.5|96057.2|96032.2|96075.9|96050.9|96018|95993|1703
1590652200000|2020-05-28 07:50:00|96057.7|96032.7|96073.6|96048.6|96096.6|96071.6|96034.4|96009.4|1624
1590652500000|2020-05-28 07:55:00|96074.1|96049.1|96004.7|95979.7|96074.3|96049.3|95996.8|95971.8|1677
1590652800000|2020-05-28 08:00:00|96004.8|95979.8|95999.7|95974.7|96083.9|96058.9|95981.9|95956.9|1853
1590653100000|2020-05-28 08:05:00|96000|95975|96014.3|95989.3|96029|96004|95980.3|95955.3|1635
1590653400000|2020-05-28 08:10:00|96014|95989|96005.8|95980.8|96023.1|95998.1|95999.7|95974.7|1216
1590653700000|2020-05-28 08:15:00|96006.1|95981.1|96120.1|96095.1|96148.2|96123.2|96006.1|95981.1|1676
1590654000000|2020-05-28 08:20:00|96122.7|96097.7|96154|96129|96185.3|96160.3|96106.5|96081.5|1823
1590654300000|2020-05-28 08:25:00|96153.5|96128.5|96184.2|96159.2|96232.7|96207.7|96151.2|96126.2|1657
1590654600000|2020-05-28 08:30:00|96184|96159|96163.2|96138.2|96199|96174|96137.8|96112.8|1679
1590654900000|2020-05-28 08:35:00|96163.4|96138.4|96173.1|96148.1|96180.5|96155.5|96145.5|96120.5|1348
1590655200000|2020-05-28 08:40:00|96172.9|96147.9|96177.2|96152.2|96218.3|96193.3|96158.7|96133.7|1472
1590655500000|2020-05-28 08:45:00|96177.3|96152.3|96189.5|96164.5|96227.9|96202.9|96151.2|96126.2|1588
1590655800000|2020-05-28 08:50:00|96188.6|96163.6|96147.6|96122.6|96195.5|96170.5|96123.6|96098.6|1538
1590656100000|2020-05-28 08:55:00|96148.9|96123.9|96074.3|96049.3|96149.1|96124.1|96055.9|96030.9|1618
1590656400000|2020-05-28 09:00:00|96074.8|96049.8|96121.9|96096.9|96136.2|96111.2|96069.9|96044.9|1635
1590656700000|2020-05-28 09:05:00|96121.5|96096.5|96164.3|96139.3|96183.2|96158.2|96071|96046|1769
1590657000000|2020-05-28 09:10:00|96165|96140|95985.8|95960.8|96184.9|96159.9|95984.6|95959.6|1666
1590657300000|2020-05-28 09:15:00|95984.8|95959.8|95942.4|95917.4|95998.9|95973.9|95918.4|95893.4|1845
1590657600000|2020-05-28 09:20:00|95942.2|95917.2|95922.6|95897.6|95965.3|95940.3|95894.9|95869.9|1637
1590657900000|2020-05-28 09:25:00|95923|95898|95892.4|95867.4|95927.9|95902.9|95859.9|95834.9|1516
1590658200000|2020-05-28 09:30:00|95892|95867|95893.5|95868.5|95911.1|95886.1|95869.4|95844.4|1458
1590658500000|2020-05-28 09:35:00|95893.7|95868.7|95923.1|95898.1|95952.5|95927.5|95882.2|95857.2|1582
1590658800000|2020-05-28 09:40:00|95922.9|95897.9|95939.5|95914.5|95953.4|95928.4|95890.3|95865.3|1672
1590659100000|2020-05-28 09:45:00|95939|95914|95975.7|95950.7|95975.7|95950.7|95916.3|95891.3|1447
1590659400000|2020-05-28 09:50:00|95975.8|95950.8|96011.4|95986.4|96026.3|96001.3|95959.8|95934.8|1344
1590659700000|2020-05-28 09:55:00|96012.2|95987.2|95964.6|95939.6|96012.2|95987.2|95949.4|95924.4|1453
1590660000000|2020-05-28 10:00:00|95963.3|95938.3|95998.6|95973.6|95999.8|95974.8|95944.2|95919.2|1457
1590660300000|2020-05-28 10:05:00|95999.1|95974.1|96048.3|96023.3|96049.8|96024.8|95992.2|95967.2|1625
1590660600000|2020-05-28 10:10:00|96048.1|96023.1|96051.3|96026.3|96101.6|96076.6|96027.2|96002.2|1538
1590660900000|2020-05-28 10:15:00|96052.4|96027.4|96042|96017|96067.6|96042.6|96024.2|95999.2|1484
1590661200000|2020-05-28 10:20:00|96041.9|96016.9|95990.9|95965.9|96071.2|96046.2|95974.3|95949.3|1527
1590661500000|2020-05-28 10:25:00|95990.1|95965.1|95975.1|95950.1|95990.1|95965.1|95963.3|95938.3|1524
1590661800000|2020-05-28 10:30:00|95974.9|95949.9|95992.8|95967.8|95996.7|95971.7|95931.6|95906.6|1404
1590662100000|2020-05-28 10:35:00|95992.7|95967.7|95987.3|95962.3|96008.9|95983.9|95982.7|95957.7|1194
1590662400000|2020-05-28 10:40:00|95987.1|95962.1|96011.1|95986.1|96027.2|96002.2|95971.4|95946.4|1355
1590662700000|2020-05-28 10:45:00|96010.7|95985.7|96013.3|95988.3|96022.5|95997.5|95980.9|95955.9|1497
1590663000000|2020-05-28 10:50:00|96012.3|95987.3|96008.7|95983.7|96018.4|95993.4|95988.9|95963.9|1284
1590663300000|2020-05-28 10:55:00|96007.5|95982.5|95974.5|95949.5|96012.8|95987.8|95974.5|95949.5|1243
1590663600000|2020-05-28 11:00:00|95974.4|95949.4|95993.5|95968.5|96016|95991|95972.8|95947.8|1355
1590663900000|2020-05-28 11:05:00|95993.4|95968.4|95938.8|95913.8|95997.1|95972.1|95915.5|95890.5|1320
1590664200000|2020-05-28 11:10:00|95938.9|95913.9|95927.3|95902.3|95967.1|95942.1|95925.8|95900.8|1118
1590664500000|2020-05-28 11:15:00|95927.2|95902.2|95987.7|95962.7|95989.2|95964.2|95910|95885|1267
1590664800000|2020-05-28 11:20:00|95987.9|95962.9|95966.9|95941.9|95992.3|95967.3|95961|95936|1063
1590665100000|2020-05-28 11:25:00|95965.4|95940.4|95957.2|95932.2|95966.8|95941.8|95928.2|95903.2|1105
1590665400000|2020-05-28 11:30:00|95957.4|95932.4|95889.7|95864.7|95959.9|95934.9|95889.7|95864.7|1227
1590665700000|2020-05-28 11:35:00|95889.9|95864.9|95825.5|95800.5|95902.8|95877.8|95818.8|95793.8|1324
1590666000000|2020-05-28 11:40:00|95825.4|95800.4|95831.7|95806.7|95835.3|95810.3|95789.9|95764.9|1394
1590666300000|2020-05-28 11:45:00|95831.6|95806.6|95852.5|95827.5|95867.7|95842.7|95825.6|95800.6|1256
1590666600000|2020-05-28 11:50:00|95852.1|95827.1|95903.4|95878.4|95904|95879|95834.8|95809.8|1182
1590666900000|2020-05-28 11:55:00|95904.4|95879.4|95914.7|95864.7|95925.3|95900.3|95897.8|95854.5|1306
1590667200000|2020-05-28 12:00:00|95917.7|95867.7|95897|95872|95923.8|95893.5|95866|95841|1562
1590667500000|2020-05-28 12:05:00|95898|95873|95809.1|95784.1|95902.6|95877.6|95797.8|95772.8|1608
1590667800000|2020-05-28 12:10:00|95810.3|95785.3|95788.4|95763.4|95816.3|95785.6|95768.9|95730.5|1566
1590668100000|2020-05-28 12:15:00|95782.3|95757.3|95845.3|95820.3|95845.3|95820.3|95714.2|95689.2|1752
1590668400000|2020-05-28 12:20:00|95845.7|95820.7|95776.5|95751.5|95882.8|95857.8|95770.5|95741.2|1696
1590668700000|2020-05-28 12:25:00|95776.3|95751.3|95930.5|95832.9|95934.1|95863.6|95776.3|95751.3|1547
1590669000000|2020-05-28 12:30:00|95932.9|95831.7|95810.5|95760.5|95940.1|95883.3|95766.6|95716.6|1874
1590669300000|2020-05-28 12:35:00|95811.2|95761.2|95791.7|95766.7|95825.6|95792.9|95746.5|95706.8|1827
1590669600000|2020-05-28 12:40:00|95793.5|95768.5|95821.7|95796.7|95824|95799|95737.1|95712.1|1873
1590669900000|2020-05-28 12:45:00|95822.4|95797.4|95708.5|95683.5|95826.4|95801.4|95698.4|95667.4|1849
1590670200000|2020-05-28 12:50:00|95708.8|95683.8|95723.8|95698.8|95737.8|95712.8|95673.6|95648.6|1816
1590670500000|2020-05-28 12:55:00|95722.3|95697.3|95706.1|95681.1|95743.3|95718.3|95645|95609.8|1801
1590670800000|2020-05-28 13:00:00|95706.2|95681.2|95632.8|95607.8|95706.8|95681.8|95596.7|95564|1947
1590671100000|2020-05-28 13:05:00|95632.9|95607.9|95631.3|95606.3|95639.6|95612.1|95600.5|95575.4|1716
1590671400000|2020-05-28 13:10:00|95630.7|95605.7|95542.2|95517.2|95639.1|95614.1|95503.3|95469|1900
1590671700000|2020-05-28 13:15:00|95543.7|95518.7|95524.5|95499.5|95607.6|95569.1|95507.9|95482.9|1854
1590672000000|2020-05-28 13:20:00|95524.4|95499.4|95577.5|95552.5|95608.7|95583.7|95521.6|95496.6|1720
1590672300000|2020-05-28 13:25:00|95577.9|95552.9|95548.2|95523.2|95584.8|95559.8|95544.1|95498.9|1694
1590672600000|2020-05-28 13:30:00|95548|95523|95620.2|95595.2|95636.5|95611.5|95541.1|95502.8|1953
1590672900000|2020-05-28 13:35:00|95618.6|95593.6|95645.1|95620.1|95680.2|95635|95597.3|95562.7|1924
1590673200000|2020-05-28 13:40:00|95645.9|95620.9|95614.5|95589.5|95710.6|95671.2|95603.9|95561.9|1932
1590673500000|2020-05-28 13:45:00|95617|95592|95584.1|95559.1|95647.7|95614.3|95574|95539.2|1773
1590673800000|2020-05-28 13:50:00|95583.6|95558.6|95621.9|95596.9|95638.3|95601.4|95534.6|95492.1|1900
1590674100000|2020-05-28 13:55:00|95621.5|95596.5|95610.9|95585.9|95646.1|95614.7|95597.2|95563.8|1771
1590674400000|2020-05-28 14:00:00|95611.2|95586.2|95692.7|95667.7|95740.3|95713.3|95608|95583|1946
1590674700000|2020-05-28 14:05:00|95692.5|95667.5|95639.2|95614.2|95692.5|95667.5|95591|95554|1865
1590675000000|2020-05-28 14:10:00|95639.4|95614.4|95587.4|95562.4|95644.5|95619.5|95586|95555.8|1772
1590675300000|2020-05-28 14:15:00|95588.8|95563.8|95666.5|95641.5|95674.9|95649.9|95573.3|95548.3|1717
1590675600000|2020-05-28 14:20:00|95666.6|95641.6|95621.9|95596.9|95671.9|95646.9|95611.5|95586.5|1773
1590675900000|2020-05-28 14:25:00|95621.8|95596.8|95567.7|95542.7|95639.6|95614.6|95546.5|95505|1851
1590676200000|2020-05-28 14:30:00|95570.1|95545.1|95553.1|95528.1|95616.9|95579.9|95552|95527|1702
1590676500000|2020-05-28 14:35:00|95553.2|95528.2|95566.1|95541.1|95614.4|95589.4|95546.6|95521.6|1821
1590676800000|2020-05-28 14:40:00|95565.4|95540.4|95538.9|95513.9|95594.7|95559.9|95529.6|95504.6|1761
1590677100000|2020-05-28 14:45:00|95539|95514|95421.3|95396.3|95543.9|95518.9|95420.7|95395.7|1904
1590677400000|2020-05-28 14:50:00|95420.4|95395.4|95330.5|95305.5|95437|95412|95320.6|95295.6|1877
1590677700000|2020-05-28 14:55:00|95330.1|95305.1|95319.4|95294.4|95330.1|95305.1|95254.4|95229.4|2064
1590678000000|2020-05-28 15:00:00|95320.7|95295.7|95356.9|95331.9|95393|95362.1|95296.4|95271.4|1990
1590678300000|2020-05-28 15:05:00|95357.1|95332.1|95332.7|95307.7|95357.1|95332.1|95264.3|95239.3|1843
1590678600000|2020-05-28 15:10:00|95331.4|95306.4|95305.9|95280.9|95360.6|95316.4|95304.1|95267|1893
1590678900000|2020-05-28 15:15:00|95306.2|95281.2|95322.2|95272.2|95336.2|95299.5|95279.3|95239.7|1912
1590679200000|2020-05-28 15:20:00|95321.7|95271.7|95307.1|95282.1|95340.5|95297.5|95275.5|95248.7|1790
1590679500000|2020-05-28 15:25:00|95306.8|95281.8|95270.7|95245.7|95337.3|95296.4|95256|95224.6|1732
1590679800000|2020-05-28 15:30:00|95270.6|95245.6|95280.1|95255.1|95287.8|95262.8|95255.2|95230.2|1592
1590680100000|2020-05-28 15:35:00|95280.4|95255.4|95232.6|95182.6|95299.6|95274.6|95208.5|95158.5|1407
1590680400000|2020-05-28 15:40:00|95234.2|95184.2|95174.7|95124.7|95242.9|95192.9|95161.3|95117|1604
1590680700000|2020-05-28 15:45:00|95174.3|95124.3|95125.3|95075.3|95199.4|95162.8|95116.1|95066.1|1623
1590681000000|2020-05-28 15:50:00|95125.4|95075.4|95119.6|95069.6|95131.7|95086.7|95074.8|95039.6|1423
1590681300000|2020-05-28 15:55:00|95119.4|95069.4|95072.3|95022.3|95139.3|95089.3|95069.8|95019.8|1446
1590681600000|2020-05-28 16:00:00|95072.6|95022.6|95072|95022|95096.4|95046.4|95053.3|95003.3|1703
1590681900000|2020-05-28 16:05:00|95073.1|95023.1|95009.8|94959.8|95089|95039|95003.8|94953.8|1473
1590682200000|2020-05-28 16:10:00|95009.5|94959.5|94962.5|94912.5|95010.4|94960.4|94955.3|94905.3|1570
1590682500000|2020-05-28 16:15:00|94961.7|94911.7|94992|94942|94993.6|94954.1|94944.2|94906.9|1193
1590682800000|2020-05-28 16:20:00|94991.6|94941.6|94938|94888|94998.2|94948.2|94906.4|94856.4|1597
1590683100000|2020-05-28 16:25:00|94937.6|94887.6|94949.8|94899.8|94955.5|94917.7|94912.6|94862.6|1415
1590683400000|2020-05-28 16:30:00|94949.7|94899.7|94934|94884|94971.4|94932.9|94918.1|94878.5|1455
1590683700000|2020-05-28 16:35:00|94934.1|94884.1|94943.3|94893.3|94945.3|94900|94923.1|94878.6|1140
1590684000000|2020-05-28 16:40:00|94943.1|94893.1|94960.1|94910.1|94975.7|94925.7|94931.5|94890.5|1306
1590684300000|2020-05-28 16:45:00|94960.3|94910.3|94945.2|94895.2|94964.1|94917.3|94924|94880.7|1315
1590684600000|2020-05-28 16:50:00|94945.7|94895.7|94962.7|94912.7|94964.6|94914.6|94927|94883.2|1312
1590684900000|2020-05-28 16:55:00|94962.8|94912.8|94945.8|94895.8|94968.6|94930.6|94925.4|94891|1454
1590685200000|2020-05-28 17:00:00|94945.6|94895.6|94913|94863|94951.7|94911.7|94900.8|94853.2|1639
1590685500000|2020-05-28 17:05:00|94911.9|94861.9|94929.7|94879.7|94934|94887.3|94890|94851.9|1478
1590685800000|2020-05-28 17:10:00|94929.2|94879.2|94977.7|94927.7|94997.4|94961.2|94929.2|94879.2|1759
1590686100000|2020-05-28 17:15:00|94977.5|94927.5|95006.2|94956.2|95010.2|94970.9|94945.7|94895.7|1521
1590686400000|2020-05-28 17:20:00|95007.2|94957.2|95017.1|94992.1|95043.6|94993.6|94989.9|94948.5|1389
1590686700000|2020-05-28 17:25:00|95016.9|94991.9|95065.6|95015.6|95066.6|95031.5|95012.8|94975.1|1278
1590687000000|2020-05-28 17:30:00|95065.7|95015.7|95044.9|94994.9|95075.1|95037.8|95025.3|94992.5|1241
1590687300000|2020-05-28 17:35:00|95044.8|94994.8|94999.5|94974.5|95047.5|95003.7|94991.1|94954.4|1064
1590687600000|2020-05-28 17:40:00|94999.6|94974.6|95005.9|94980.9|95023.6|94985.4|94994.4|94957.1|1009
1590687900000|2020-05-28 17:45:00|95005.4|94980.4|95000.8|94975.8|95022.6|94989.3|94982.6|94943|1142
1590688200000|2020-05-28 17:50:00|95001.3|94976.3|95040.6|94990.6|95042.2|94992.2|94995.3|94955|1317
1590688500000|2020-05-28 17:55:00|95041|94991|95022.8|94972.8|95044.6|94994.6|95008.7|94967.1|1282
1590688800000|2020-05-28 18:00:00|95022.7|94972.7|94962.9|94912.9|95029.4|94982.3|94958.5|94908.5|1499
1590689100000|2020-05-28 18:05:00|94964.7|94914.7|94983.3|94933.3|94986.2|94936.2|94963.4|94913.4|1181
1590689400000|2020-05-28 18:10:00|94983.7|94933.7|95028.4|94978.4|95029.4|94979.4|94983.7|94933.7|1202
1590689700000|2020-05-28 18:15:00|95028.5|94978.5|94995.5|94945.5|95035.4|94985.4|94970.1|94933.3|1178
1590690000000|2020-05-28 18:20:00|94993.5|94943.5|94984.8|94934.8|94993.5|94943.5|94946.7|94907.3|1215
1590690300000|2020-05-28 18:25:00|94984.9|94934.9|95032.9|94982.9|95033.1|94983.1|94984.1|94934.1|1101
1590690600000|2020-05-28 18:30:00|95032.8|94982.8|94975.2|94925.2|95046|94996|94958|94908|1133
1590690900000|2020-05-28 18:35:00|94974.9|94924.9|94977.4|94927.4|94985.8|94935.8|94973.7|94923.7|860
1590691200000|2020-05-28 18:40:00|94977.3|94927.3|95000.5|94950.5|95013.9|94963.9|94973.8|94923.8|1180
1590691500000|2020-05-28 18:45:00|95000.6|94950.6|95015.9|94965.9|95032.5|94982.5|94993|94943|947
1590691800000|2020-05-28 18:50:00|95017.2|94967.2|95042.3|94992.3|95054.9|95004.9|95000.1|94950.1|1064
1590692100000|2020-05-28 18:55:00|95041.5|94991.5|94993.4|94943.4|95044.5|94994.5|94985.5|94935.5|969
1590692400000|2020-05-28 19:00:00|94994.1|94944.1|94923|94873|94997.4|94947.4|94911.7|94861.7|1281
1590692700000|2020-05-28 19:05:00|94923.1|94873.1|94982.5|94932.5|94993|94943|94911.6|94861.6|1051
1590693000000|2020-05-28 19:10:00|94983.3|94933.3|94960.1|94910.1|94987.2|94937.2|94952.1|94902.1|1003
1590693300000|2020-05-28 19:15:00|94959.7|94909.7|95133.7|95083.7|95153.7|95103.7|94943.8|94893.8|1386
1590693600000|2020-05-28 19:20:00|95133.6|95083.6|95116.6|95066.6|95149.3|95099.3|95101.5|95051.5|1488
1590693900000|2020-05-28 19:25:00|95116.7|95066.7|95152|95102|95155.7|95105.7|95110.3|95060.3|1272
1590694200000|2020-05-28 19:30:00|95152.1|95102.1|95228.4|95157.1|95299.9|95249.9|95141.7|95091.7|1602
1590694500000|2020-05-28 19:35:00|95227.8|95157.2|95106.9|95056.9|95270.8|95220.8|95102.8|95040.9|1569
1590694800000|2020-05-28 19:40:00|95106.4|95056.4|95169.8|95119.8|95216.6|95166.6|95106.1|95056.1|1450
1590695100000|2020-05-28 19:45:00|95170.1|95120.1|95211.7|95161.7|95229.7|95173.3|95160|95110|1417
1590695400000|2020-05-28 19:50:00|95212.8|95162.8|95257.4|95207.4|95259|95209|95202.3|95152.3|1492
1590695700000|2020-05-28 19:55:00|95257.2|95207.2|95176|95126|95259.6|95209.6|95166.8|95116.8|1489
1590696000000|2020-05-28 20:00:00|95174.4|95124.4|95217|95167|95257.9|95200.7|95169.9|95119.9|1086
1590696300000|2020-05-28 20:05:00|95217.2|95167.2|95201|95151|95226.4|95170.9|95180.6|95130.6|930
1590696600000|2020-05-28 20:10:00|95200.9|95150.9|95182.5|95132.5|95211.2|95153.6|95175|95112.6|593
1590696900000|2020-05-28 20:15:00|95182.9|95132.9|95178.8|95128.8|95195.6|95135|95171.3|95106|547
1590697200000|2020-05-28 20:20:00|95178.9|95128.9|95167.3|95117.3|95196.8|95134.9|95153.7|95095.1|1082
1590697500000|2020-05-28 20:25:00|95165|95115|95148.4|95098.4|95192.9|95116|95133.2|95080.9|1126
1590697800000|2020-05-28 20:30:00|95149.3|95099.3|95178.7|95103.1|95187.1|95124.2|95131|95075.5|1107
1590698100000|2020-05-28 20:35:00|95177.3|95102.9|95131.9|95061.1|95191.2|95129.6|95119|95055.5|1362
1590698400000|2020-05-28 20:40:00|95121.9|95071.9|95101|95051|95141|95075.6|95098.1|95038|1362
1590698700000|2020-05-28 20:45:00|95102.4|95052.4|95109.2|95059.2|95146.4|95077.2|95098.7|95022.6|1161
1590699000000|2020-05-28 20:50:00|95114.5|95041.8|95139.9|95030.3|95158.5|95064.4|95098|95018.2|1344
1590699300000|2020-05-28 20:55:00|95140.1|95031|95207.8|95087.8|95216.1|95096.1|95140.1|95022.6|957
1590699600000|2020-05-28 21:00:00|95211.3|95091.3|95229.6|95109.6|95265.5|95145.5|95180.2|95060.2|57
1590699900000|2020-05-28 21:05:00|95210|95090|95247.8|95127.8|95261.8|95141.8|95201.6|95081.6|208
1590700200000|2020-05-28 21:10:00|95252.8|95132.8|95266.4|95146.4|95270.3|95150.3|95196.4|95076.4|260
1590700500000|2020-05-28 21:15:00|95266.9|95146.9|95189|95069|95266.9|95146.9|95184.5|95064.5|324
1590700800000|2020-05-28 21:20:00|95187.9|95067.9|95136.1|95016.1|95240.3|95120.3|95079.5|94959.5|160
1590701100000|2020-05-28 21:25:00|95133.9|95013.9|95241.6|95121.6|95264.8|95144.8|95072.3|94952.3|265
1590701400000|2020-05-28 21:30:00|95240.7|95120.7|95239.7|95126.4|95268|95148|95210.7|95099.2|521
1590701700000|2020-05-28 21:35:00|95235.2|95126.8|95241.7|95121.7|95250.1|95134.2|95219|95104.5|427
1590702000000|2020-05-28 21:40:00|95238.1|95118.1|95233|95130.6|95244.9|95136.3|95220.4|95100.4|426
1590702300000|2020-05-28 21:45:00|95227.5|95128|95203|95083|95252.7|95133.8|95202|95082|582
1590702600000|2020-05-28 21:50:00|95203.2|95083.2|95207.8|95114.7|95229.8|95122.9|95190.1|95070.1|470
1590702900000|2020-05-28 21:55:00|95216.5|95105.1|95211.1|95091.1|95231.4|95114.9|95197.3|95083.4|431
1590703200000|2020-05-28 22:00:00|95211.7|95091.7|95252.6|95132.6|95271.5|95151.5|95188.2|95075.3|1188
1590703500000|2020-05-28 22:05:00|95252.7|95132.7|95252.8|95132.8|95298.1|95178.1|95234.3|95114.3|1351
1590703800000|2020-05-28 22:10:00|95254.9|95134.9|95271.1|95152.5|95271.8|95163.7|95237.2|95122.4|873
1590704100000|2020-05-28 22:15:00|95270.9|95150.9|95256.2|95141.4|95271.3|95157.8|95236.8|95125.6|564
1590704400000|2020-05-28 22:20:00|95256.7|95146.2|95248|95138.9|95259.6|95169.7|95217.3|95118.5|422
1590704700000|2020-05-28 22:25:00|95236.6|95141.9|95259.3|95145.4|95266.5|95163.7|95221.3|95127.9|589
1590705000000|2020-05-28 22:30:00|95259|95144.1|95270.4|95159|95272.8|95176.5|95239.9|95127.6|943
1590705300000|2020-05-28 22:35:00|95262|95155.4|95259.5|95163.2|95278.2|95177.1|95246.9|95133|847
1590705600000|2020-05-28 22:40:00|95252.7|95166.4|95275.9|95163.8|95277.8|95176.2|95242.4|95130.8|805
1590705900000|2020-05-28 22:45:00|95275.1|95163.6|95279.2|95174.5|95289.8|95182.6|95254.6|95150.9|521
1590706200000|2020-05-28 22:50:00|95280|95173.2|95291.7|95196|95300.9|95199.9|95251.4|95165.9|909
1590706500000|2020-05-28 22:55:00|95297.5|95196.3|95281.8|95194.5|95310.9|95211.3|95255|95178.3|724
1590706800000|2020-05-28 23:00:00|95280.7|95199.1|95289.9|95209.3|95306.8|95210.9|95249.8|95163.2|787
1590707100000|2020-05-28 23:05:00|95289.7|95209.1|95272.9|95201.1|95297.3|95220.6|95255.2|95171.7|594
1590707400000|2020-05-28 23:10:00|95271.6|95195.3|95269.7|95191.9|95283.7|95208.6|95243.1|95178.5|585
1590707700000|2020-05-28 23:15:00|95268.2|95191|95262.9|95178.8|95277.7|95207.4|95247.2|95175|714
1590708000000|2020-05-28 23:20:00|95262|95176.9|95265.2|95181.9|95280|95208.1|95243|95170.4|645
1590708300000|2020-05-28 23:25:00|95266|95185.7|95268.4|95194|95284.4|95206.2|95249.9|95178.6|614
1590708600000|2020-05-28 23:30:00|95266.3|95195.8|95265.1|95193.5|95283.5|95206.3|95247.7|95179|677
1590708900000|2020-05-28 23:35:00|95266.5|95192.5|95279.4|95195.8|95291|95208|95250.1|95180.9|699
1590709200000|2020-05-28 23:40:00|95273.9|95195.7|95286.4|95203.6|95293.2|95218.8|95263.5|95184.1|709
1590709500000|2020-05-28 23:45:00|95286.7|95203.8|95258.3|95177.9|95287|95205.3|95250.3|95169.3|656
1590709800000|2020-05-28 23:50:00|95258.6|95178.4|95253.8|95173.3|95271.5|95194.7|95239|95160.5|658
1590710100000|2020-05-28 23:55:00|95254.8|95173.4|95240.3|95157.2|95256.8|95178.2|95228.1|95147|859
1590710400000|2020-05-29 00:00:00|95246.8|95159.5|95285.6|95196.5|95295|95211.5|95241.2|95159.5|1047
1590710700000|2020-05-29 00:05:00|95285.3|95199.8|95256|95175|95285.3|95203.1|95249.1|95167.3|831
1590711000000|2020-05-29 00:10:00|95255.8|95174.6|95288.2|95196.5|95289.8|95206.3|95249.3|95169|872
1590711300000|2020-05-29 00:15:00|95288.6|95195.6|95297|95211.9|95315.5|95235.1|95269.6|95194.5|1123
1590711600000|2020-05-29 00:20:00|95297.8|95210.8|95249.6|95166|95298.6|95216.3|95238.8|95157.7|1148
1590711900000|2020-05-29 00:25:00|95250.4|95165.9|95239.8|95154.3|95254.8|95169|95226|95143|1096
1590712200000|2020-05-29 00:30:00|95237.4|95154.6|95237.4|95158.2|95251.4|95163.1|95221.7|95136.9|1030
1590712500000|2020-05-29 00:35:00|95236|95160.1|95262.3|95171.7|95265.6|95181.7|95235.7|95149.8|1005
1590712800000|2020-05-29 00:40:00|95261.8|95177|95245.9|95157.4|95263.2|95177|95234.6|95149.6|890
1590713100000|2020-05-29 00:45:00|95246.5|95157.9|95241.5|95161.8|95254.3|95172.8|95232|95147.7|934
1590713400000|2020-05-29 00:50:00|95241.7|95160.7|95246.2|95163.2|95275|95189|95221.1|95137.2|1185
1590713700000|2020-05-29 00:55:00|95246.7|95165|95224.5|95174.5|95282.3|95213.9|95217.3|95157.3|1405
1590714000000|2020-05-29 01:00:00|95224.2|95174.2|95188.1|95138.1|95233.6|95183.6|95183.5|95133.5|1056
1590714300000|2020-05-29 01:05:00|95188.3|95138.3|95253.7|95178|95264.4|95193.2|95188.3|95138.3|912
1590714600000|2020-05-29 01:10:00|95253.5|95177.5|95263.4|95213.4|95285.6|95225.2|95239.8|95173.4|1166
1590714900000|2020-05-29 01:15:00|95264.1|95214.1|95276.9|95226.9|95291.8|95232.8|95255.5|95196|1077
1590715200000|2020-05-29 01:20:00|95277.5|95227.5|95263|95186.6|95287.4|95231.6|95251.3|95179.6|1107
1590715500000|2020-05-29 01:25:00|95262.3|95183.7|95256.3|95175.4|95276.2|95210.8|95250.2|95170.1|1038
1590715800000|2020-05-29 01:30:00|95255.9|95175.2|95254.4|95172.9|95262.2|95198.5|95232.9|95161.5|1122
1590716100000|2020-05-29 01:35:00|95251.7|95173|95216.7|95166.7|95252.3|95175.5|95209.5|95136.9|1068
1590716400000|2020-05-29 01:40:00|95217.2|95167.2|95229.7|95154.6|95233.1|95173.1|95195.9|95128|1211
1590716700000|2020-05-29 01:45:00|95226.7|95154.9|95173.4|95123.4|95228.1|95168.2|95171.8|95099.8|1118
1590717000000|2020-05-29 01:50:00|95172.7|95122.7|95164.9|95094.3|95182.2|95122.8|95143.3|95088.2|970
1590717300000|2020-05-29 01:55:00|95164.7|95094.5|95162.7|95091.8|95183|95117.8|95148.6|95080.9|936
1590717600000|2020-05-29 02:00:00|95162.6|95091.7|95191.4|95112.3|95194|95126.3|95146.3|95072.1|1311
1590717900000|2020-05-29 02:05:00|95191.6|95112.7|95197.5|95114.8|95207|95129.1|95173.3|95099.4|1148
1590718200000|2020-05-29 02:10:00|95199.1|95116|95199.9|95106|95212.3|95146.2|95186.8|95101.4|943
1590718500000|2020-05-29 02:15:00|95201.7|95112|95170.3|95120.3|95213.6|95151.9|95168.6|95101.8|1001
1590718800000|2020-05-29 02:20:00|95183.2|95112.1|95182.7|95100.3|95192.3|95128|95159.6|95087.9|964
1590719100000|2020-05-29 02:25:00|95183.5|95104.3|95161.4|95111.4|95188.9|95116.8|95161|95086.2|896
1590719400000|2020-05-29 02:30:00|95160.7|95110.7|95192.7|95110.8|95204.2|95124.5|95160.7|95079.6|1139
1590719700000|2020-05-29 02:35:00|95192.2|95110.2|95177.6|95093.7|95205|95130.9|95174.7|95093.7|921
1590720000000|2020-05-29 02:40:00|95178|95096.7|95171.5|95078.8|95190.4|95111.9|95163.2|95072.5|932
1590720300000|2020-05-29 02:45:00|95172.4|95081.3|95148.4|95065.5|95173|95101.9|95146.1|95061.4|1090
1590720600000|2020-05-29 02:50:00|95149.1|95065.8|95148|95066.1|95159|95093.2|95142.4|95058.5|918
1590720900000|2020-05-29 02:55:00|95148.3|95065.9|95100.8|95050.8|95152.7|95075|95092.1|95028.5|894
1590721200000|2020-05-29 03:00:00|95102|95052|95119.3|95028.5|95120|95052.6|95071.9|95001.9|1027
1590721500000|2020-05-29 03:05:00|95121.7|95017.4|95136.6|95045.5|95143.3|95048|95113.2|95017.4|789
1590721800000|2020-05-29 03:10:00|95136.9|95044.5|95138.9|95042.7|95143.5|95050.5|95124.5|95033.4|716
1590722100000|2020-05-29 03:15:00|95136.5|95041.7|95143|95056.7|95150|95061.4|95131.8|95039.2|922
1590722400000|2020-05-29 03:20:00|95137.8|95057.4|95131.5|95040.7|95146.8|95060.8|95126.7|95038.2|1310
1590722700000|2020-05-29 03:25:00|95131.2|95040.4|95129.4|95044.3|95140.5|95049.2|95121.2|95034.4|1144
1590723000000|2020-05-29 03:30:00|95129.5|95044.4|95124.8|95038.7|95140.9|95050.9|95115.8|95025.1|808
1590723300000|2020-05-29 03:35:00|95125.8|95037.8|95114.7|95026.1|95129.3|95041.4|95106.2|95017.9|722
1590723600000|2020-05-29 03:40:00|95114.5|95025.9|95081.6|95000.2|95122.4|95031.6|95061|94990.5|896
1590723900000|2020-05-29 03:45:00|95081.5|95000.4|95081.9|95000.5|95090|95017.9|95065.5|94983.7|993
1590724200000|2020-05-29 03:50:00|95082|94999.4|95076.8|95006.3|95086.2|95019|95064.1|94994.5|888
1590724500000|2020-05-29 03:55:00|95077.7|95005.4|95072.1|94989.7|95083.9|95017.3|95061.3|94980.1|1047
1590724800000|2020-05-29 04:00:00|95072.6|94990.2|95048.1|94973.2|95073.8|95006.5|95023|94960.1|964
1590725100000|2020-05-29 04:05:00|95049.3|94973.3|95051.7|94966.8|95061.5|94988.9|95029.8|94961.8|903
1590725400000|2020-05-29 04:10:00|95051.8|94966.5|95047.2|94971.8|95060.6|94993.6|95032|94963.9|914
1590725700000|2020-05-29 04:15:00|95047.3|94971.5|95043.6|94970.8|95054.9|94989.3|95029.5|94960.6|1042
1590726000000|2020-05-29 04:20:00|95044.6|94969.2|95050.8|94976.7|95063.1|94991.4|95030.4|94963.6|920
1590726300000|2020-05-29 04:25:00|95051|94976.6|95042.6|94972.2|95056.6|94989.8|95029.6|94966.2|617
1590726600000|2020-05-29 04:30:00|95042.9|94972.4|95038.7|94961.6|95051.7|94986.1|95019.3|94950.7|855
1590726900000|2020-05-29 04:35:00|95037.7|94960.8|95025.8|94975.8|95049|94987.2|95020.7|94956.1|933
1590727200000|2020-05-29 04:40:00|95025.2|94975.2|95033.4|94983.4|95046.4|94984.8|95023.2|94959.6|815
1590727500000|2020-05-29 04:45:00|95033.5|94983.5|94999.3|94949.3|95043.9|94985.1|94997.9|94934.8|831
1590727800000|2020-05-29 04:50:00|94999|94949|95004.6|94954.6|95018.7|94958.3|94997|94936.8|753
1590728100000|2020-05-29 04:55:00|95004.5|94954.5|94990.3|94940.3|95005.7|94954.6|94985.1|94922.3|988
1590728400000|2020-05-29 05:00:00|94990.4|94940.4|94988.5|94938.5|95000.7|94949.6|94983.8|94930.5|1310
1590728700000|2020-05-29 05:05:00|94988.6|94938.6|95001.8|94951.8|95010.1|94960.1|94987.6|94937.6|1285
1590729000000|2020-05-29 05:10:00|95001.3|94951.3|95008.8|94958.8|95022.2|94972.2|95001.3|94951.3|966
1590729300000|2020-05-29 05:15:00|95008.7|94958.7|95012.5|94962.5|95019.5|94963.8|94993.7|94943.7|851
1590729600000|2020-05-29 05:20:00|95012|94962|95013|94963|95029.8|94971.3|95007.9|94946.3|825
1590729900000|2020-05-29 05:25:00|95012.3|94962.3|95013.4|94963.4|95025.3|94965.4|95002.9|94945.1|785
1590730200000|2020-05-29 05:30:00|95012.7|94962.7|94988.5|94938.5|95024.1|94970.8|94979.3|94929.3|1135
1590730500000|2020-05-29 05:35:00|94988.9|94938.9|94966.2|94916.2|95004.9|94945.9|94963.6|94913.1|961
1590730800000|2020-05-29 05:40:00|94966|94916|94893.3|94843.3|94971.2|94916.7|94866.7|94797|1413
1590731100000|2020-05-29 05:45:00|94892.3|94842.3|94867|94817|94922.7|94857.5|94834.4|94773.5|1258
1590731400000|2020-05-29 05:50:00|94877.8|94806|94922.2|94872.2|94922.6|94872.6|94860.8|94792.9|1005
1590731700000|2020-05-29 05:55:00|94923.2|94873.2|94931.9|94881.9|94940.2|94886.4|94892.2|94838.3|961
1590732000000|2020-05-29 06:00:00|94929.8|94879.8|94910.8|94860.8|94930.2|94880.2|94896.1|94846.1|1338
1590732300000|2020-05-29 06:05:00|94911.3|94861.3|94923.4|94873.4|94927.1|94883.9|94879.7|94829.7|1391
1590732600000|2020-05-29 06:10:00|94923|94873|94960.1|94910.1|94968.8|94918.8|94905|94859.7|1396
1590732900000|2020-05-29 06:15:00|94960.6|94910.6|94962.4|94912.4|94975|94925|94947.8|94897.8|1281
1590733200000|2020-05-29 06:20:00|94962.3|94912.3|94960.6|94910.6|94977.5|94927.5|94939|94889|1244
1590733500000|2020-05-29 06:25:00|94961.2|94911.2|94950.2|94900.2|94973.7|94923.7|94922.7|94893.6|1154
1590733800000|2020-05-29 06:30:00|94949.7|94899.7|95013.3|94963.3|95026.9|94976.9|94948.8|94898.8|1420
1590734100000|2020-05-29 06:35:00|95013.6|94963.6|95039.3|94989.3|95041|95001.1|95007.6|94957.6|1329
1590734400000|2020-05-29 06:40:00|95039.2|94989.2|95025.1|94975.1|95065.2|95017.3|95004.1|94967.2|1473
1590734700000|2020-05-29 06:45:00|95025.8|94975.8|94981.8|94931.8|95038|94988|94964.2|94916.8|1339
1590735000000|2020-05-29 06:50:00|94982.2|94932.2|94896.6|94846.6|95002.3|94952.3|94894.9|94844.9|1244
1590735300000|2020-05-29 06:55:00|94895.8|94845.8|94822.7|94772.7|94895.9|94845.9|94814.2|94764.2|1484
1590735600000|2020-05-29 07:00:00|94824.6|94774.6|94731.7|94681.7|94828.1|94778.1|94684.4|94634.4|1840
1590735900000|2020-05-29 07:05:00|94733.3|94683.3|94761.7|94711.7|94776.5|94736|94716.8|94674.3|1739
1590736200000|2020-05-29 07:10:00|94761.8|94711.8|94834|94809|94871.5|94832.3|94735.5|94696.4|1664
1590736500000|2020-05-29 07:15:00|94834.6|94809.6|94819.1|94769.1|94859.2|94819.1|94775.5|94730.6|1491
1590736800000|2020-05-29 07:20:00|94818.9|94768.9|94731.8|94681.8|94833.4|94796.5|94706.2|94672.1|1718
1590737100000|2020-05-29 07:25:00|94731|94681|94789.4|94688.3|94818.4|94768.4|94674.7|94632.1|1835
1590737400000|2020-05-29 07:30:00|94791.6|94683.9|94721.7|94671.7|94799.7|94696.5|94672.4|94627|1571
1590737700000|2020-05-29 07:35:00|94723.3|94673.3|94772.9|94722.9|94792.9|94757.4|94676.2|94640.2|1669
1590738000000|2020-05-29 07:40:00|94772.7|94722.7|94802.2|94777.2|94844.5|94804.9|94770.5|94721.7|1714
1590738300000|2020-05-29 07:45:00|94802.4|94777.4|94785.3|94760.3|94813.2|94788.2|94770.2|94745.2|1718
1590738600000|2020-05-29 07:50:00|94786.6|94761.6|94743.7|94718.7|94818.3|94791.7|94734.5|94709.5|1628
1590738900000|2020-05-29 07:55:00|94742.6|94717.6|94679.9|94629.9|94751.9|94726.9|94674.3|94624.3|1647
1590739200000|2020-05-29 08:00:00|94680.2|94630.2|94783|94733|94800.5|94755.3|94645|94612.5|1736
1590739500000|2020-05-29 08:05:00|94783.8|94733.8|94713.3|94663.3|94787.3|94737.3|94682.8|94644.3|1504
1590739800000|2020-05-29 08:10:00|94714.1|94664.1|94708.4|94683.4|94716.7|94688.1|94686.4|94648.9|1439
1590740100000|2020-05-29 08:15:00|94708.5|94683.5|94696.3|94671.3|94739.3|94712.9|94679.8|94653.4|1531
1590740400000|2020-05-29 08:20:00|94696.4|94671.4|94744.2|94694.2|94751.6|94712.7|94696.4|94659.1|1557
1590740700000|2020-05-29 08:25:00|94743.2|94693.2|94729.2|94679.2|94758.3|94716.4|94705.8|94666.5|1484
1590741000000|2020-05-29 08:30:00|94729.5|94679.5|94701.2|94651.2|94730.1|94687.3|94663|94613|1514
1590741300000|2020-05-29 08:35:00|94701.8|94651.8|94657|94632|94713.8|94665|94614.4|94580.9|1592
1590741600000|2020-05-29 08:40:00|94657.2|94632.2|94682.9|94632.9|94752|94718.8|94647.9|94622.9|1684
1590741900000|2020-05-29 08:45:00|94683.7|94633.7|94636.3|94611.3|94693.5|94654.2|94621|94584.8|1710
1590742200000|2020-05-29 08:50:00|94636.6|94611.6|94635.2|94585.2|94676.1|94637.2|94601.6|94563.5|1580
1590742500000|2020-05-29 08:55:00|94634.1|94584.1|94553.8|94503.8|94659.3|94621.2|94544|94494|1546
1590742800000|2020-05-29 09:00:00|94570.4|94494.2|94555.2|94505.2|94618.3|94576.8|94523.7|94473.7|1723
1590743100000|2020-05-29 09:05:00|94555|94505|94437.7|94387.7|94569.1|94526.2|94437.4|94387.4|1891
1590743400000|2020-05-29 09:10:00|94437.6|94387.6|94365.8|94340.8|94443.9|94404.3|94354.9|94320.6|1812
1590743700000|2020-05-29 09:15:00|94365.9|94340.9|94400.2|94375.2|94442.4|94417.4|94362.4|94331.5|1684
1590744000000|2020-05-29 09:20:00|94400.1|94375.1|94416.8|94391.8|94444.5|94407.2|94385.4|94360.4|1484
1590744300000|2020-05-29 09:25:00|94416.7|94391.7|94408.3|94383.3|94454.2|94421.2|94406.4|94368.7|1490
1590744600000|2020-05-29 09:30:00|94407.9|94382.9|94427.1|94402.1|94451|94414.3|94390.3|94355.5|1346
1590744900000|2020-05-29 09:35:00|94427.4|94402.4|94419.6|94394.6|94452.3|94416.7|94411.5|94374.1|1452
1590745200000|2020-05-29 09:40:00|94419.7|94394.7|94416|94391|94440.2|94413.4|94400.5|94371.9|1381
1590745500000|2020-05-29 09:45:00|94416.8|94391.8|94433.3|94383.3|94442.6|94417.6|94408.4|94378.4|1264
1590745800000|2020-05-29 09:50:00|94433.5|94383.5|94351.9|94326.9|94443.8|94403.7|94346.1|94303.9|1473
1590746100000|2020-05-29 09:55:00|94345.4|94320.4|94297.6|94272.6|94345.9|94320.9|94268|94243|1591
1590746400000|2020-05-29 10:00:00|94299.8|94274.8|94332.5|94282.5|94341|94316|94292.2|94261.6|1621
1590746700000|2020-05-29 10:05:00|94333.6|94283.6|94174.5|94149.5|94334.8|94297.7|94168.7|94133.3|1508
1590747000000|2020-05-29 10:10:00|94174.4|94149.4|94270.4|94220.4|94272.4|94238.3|94174.4|94139.9|1614
1590747300000|2020-05-29 10:15:00|94269.4|94219.4|94312.8|94287.8|94314.8|94289.8|94222.8|94185.6|1563
1590747600000|2020-05-29 10:20:00|94313|94288|94283.7|94233.7|94330.4|94293|94251.3|94220.6|1507
1590747900000|2020-05-29 10:25:00|94283.5|94233.5|94242.1|94217.1|94296.1|94260.1|94206|94175.4|1403
1590748200000|2020-05-29 10:30:00|94241.7|94216.7|94234.4|94209.4|94249.2|94224.2|94179.7|94148.1|1446
1590748500000|2020-05-29 10:35:00|94234.8|94209.8|94225.9|94200.9|94254.3|94229.3|94216.5|94191.5|1415
1590748800000|2020-05-29 10:40:00|94226.1|94201.1|94281.7|94256.7|94294.5|94269.5|94225.6|94200.6|1259
1590749100000|2020-05-29 10:45:00|94281.9|94256.9|94233|94208|94290.8|94265.8|94222.7|94197.7|1195
1590749400000|2020-05-29 10:50:00|94232.3|94207.3|94273.8|94248.8|94317.5|94292.5|94222.8|94197.8|1555
1590749700000|2020-05-29 10:55:00|94274|94249|94265.9|94240.9|94298.3|94273.3|94250.9|94225.9|1426
1590750000000|2020-05-29 11:00:00|94265.4|94240.4|94217|94192|94274.8|94249.8|94207.8|94182.8|1467
1590750300000|2020-05-29 11:05:00|94217.6|94192.6|94198.4|94173.4|94235.6|94196.1|94155|94130|1399
1590750600000|2020-05-29 11:10:00|94198.5|94173.5|94263.8|94238.8|94265|94240|94198.5|94173.5|1348
1590750900000|2020-05-29 11:15:00|94263.5|94238.5|94255.7|94230.7|94271.2|94243.3|94231|94206|1348
1590751200000|2020-05-29 11:20:00|94255.4|94230.4|94235.2|94210.2|94256.1|94231.1|94221.7|94195|1289
1590751500000|2020-05-29 11:25:00|94234|94209|94210.4|94185.4|94236.1|94211.1|94196.3|94171.3|1277
1590751800000|2020-05-29 11:30:00|94210.9|94185.9|94218.9|94193.9|94233.2|94208.2|94183.5|94158.5|1255
1590752100000|2020-05-29 11:35:00|94219.5|94194.5|94167.6|94142.6|94232.4|94207.4|94159.7|94134.7|1234
1590752400000|2020-05-29 11:40:00|94167.5|94142.5|94188.4|94163.4|94191.8|94166.8|94162.9|94137.9|1127
1590752700000|2020-05-29 11:45:00|94188.7|94163.7|94184.6|94159.6|94200.3|94175.3|94159.2|94134.2|1331
1590753000000|2020-05-29 11:50:00|94184.7|94159.7|94180.4|94155.4|94195.9|94170.9|94163.5|94138.5|1342
1590753300000|2020-05-29 11:55:00|94180.3|94155.3|94209.1|94184.1|94225.7|94200.7|94179.2|94154.2|1330
1590753600000|2020-05-29 12:00:00|94207.6|94182.6|94169|94144|94225.7|94200.7|94161|94136|1549
1590753900000|2020-05-29 12:05:00|94169.1|94144.1|94119.6|94094.6|94174.8|94149.8|94101|94076|1557
1590754200000|2020-05-29 12:10:00|94119.9|94094.9|94183.2|94158.2|94183.8|94158.8|94119.9|94094.9|1364
1590754500000|2020-05-29 12:15:00|94182.6|94157.6|94156.9|94131.9|94198.6|94168.2|94142.8|94117.8|1369
1590754800000|2020-05-29 12:20:00|94157.3|94132.3|94216.9|94191.9|94216.9|94191.9|94152.6|94127.6|1654
1590755100000|2020-05-29 12:25:00|94218|94193|94292.4|94242.4|94302.4|94269|94212.4|94187.4|1564
1590755400000|2020-05-29 12:30:00|94287.9|94237.9|94385.1|94335.1|94400.7|94350.7|94255.2|94205.2|1732
1590755700000|2020-05-29 12:35:00|94385.8|94335.8|94277.2|94252.2|94386|94336|94246.1|94221.1|1681
1590756000000|2020-05-29 12:40:00|94277|94252|94281.7|94256.7|94296.2|94271.2|94265.3|94240.3|1583
1590756300000|2020-05-29 12:45:00|94281.5|94256.5|94290.7|94265.7|94296.3|94271.3|94257.2|94225.5|1705
1590756600000|2020-05-29 12:50:00|94290.1|94265.1|94268.6|94243.6|94295.1|94270.1|94261.5|94236.5|1447
1590756900000|2020-05-29 12:55:00|94268.7|94243.7|94273.8|94248.8|94286|94253.6|94226.5|94189.7|1685
1590757200000|2020-05-29 13:00:00|94274.8|94249.8|94410|94360|94424.7|94387.8|94274.8|94241.1|1996
1590757500000|2020-05-29 13:05:00|94410.8|94360.8|94422.5|94372.5|94448.9|94412.5|94387.6|94351.5|1806
1590757800000|2020-05-29 13:10:00|94423.6|94373.6|94451.3|94401.3|94560|94510|94412.8|94372.7|2056
1590758100000|2020-05-29 13:15:00|94454|94404|94467|94417|94468.5|94431.1|94389.6|94355.7|1829
1590758400000|2020-05-29 13:20:00|94467.2|94417.2|94537.5|94487.5|94558.3|94520.8|94452.8|94408.3|1921
1590758700000|2020-05-29 13:25:00|94538.2|94488.2|94525.7|94500.7|94575.7|94525.7|94515.8|94474.8|1799
1590759000000|2020-05-29 13:30:00|94524|94499|94461.7|94436.7|94565.2|94524.3|94447|94417.5|1936
1590759300000|2020-05-29 13:35:00|94461.2|94436.2|94418.3|94368.3|94510.1|94475.1|94381.4|94331.4|1993
1590759600000|2020-05-29 13:40:00|94418.4|94368.4|94417.4|94367.4|94500.9|94469.6|94395|94351|1781
1590759900000|2020-05-29 13:45:00|94419.6|94369.6|94532|94507|94549.5|94521.9|94417|94367|1929
1590760200000|2020-05-29 13:50:00|94531.8|94506.8|94536|94486|94567.2|94517.2|94475.8|94438.6|2011
1590760500000|2020-05-29 13:55:00|94536.8|94486.8|94507.6|94457.6|94546.2|94496.2|94493.9|94450.2|1734
1590760800000|2020-05-29 14:00:00|94509.5|94459.5|94515.8|94465.8|94625.7|94575.7|94481.9|94441.2|1744
1590761100000|2020-05-29 14:05:00|94514.9|94464.9|94485|94460|94529.5|94484.3|94478.8|94441.3|1840
1590761400000|2020-05-29 14:10:00|94484.8|94459.8|94404.7|94354.7|94491.5|94462.7|94384.9|94342.3|1898
1590761700000|2020-05-29 14:15:00|94405|94355|94412.4|94362.4|94455|94405|94381.5|94331.5|1780
1590762000000|2020-05-29 14:20:00|94412.7|94362.7|94444.6|94394.6|94473.9|94432.3|94385|94335|1814
1590762300000|2020-05-29 14:25:00|94444.4|94394.4|94484|94434|94534|94496.2|94441.3|94392|1830
1590762600000|2020-05-29 14:30:00|94484.1|94434.1|94436.1|94411.1|94484.3|94448.5|94424|94388.8|1846
1590762900000|2020-05-29 14:35:00|94435.9|94410.9|94470.4|94420.4|94493.6|94443.6|94414.8|94377.5|2009
1590763200000|2020-05-29 14:40:00|94470.2|94420.2|94390.3|94340.3|94472.6|94435.2|94372.8|94335.1|1931
1590763500000|2020-05-29 14:45:00|94389.2|94339.2|94434.5|94384.5|94503|94453|94311.9|94271.8|2122
1590763800000|2020-05-29 14:50:00|94435|94385|94292.9|94242.9|94458.3|94408.3|94261.3|94224.6|2208
1590764100000|2020-05-29 14:55:00|94293.3|94243.3|94178.3|94128.3|94298.5|94248.5|94014.4|93964.4|2327
1590764400000|2020-05-29 15:00:00|94178.2|94128.2|94397.6|94347.6|94401.8|94351.8|94178.2|94128.2|2224
1590764700000|2020-05-29 15:05:00|94397.9|94347.9|94543|94493|94543.5|94493.5|94363.5|94313.5|2131
1590765000000|2020-05-29 15:10:00|94542.9|94492.9|94328.1|94278.1|94576.5|94526.5|94317.3|94267.3|2109
1590765300000|2020-05-29 15:15:00|94329|94279|94346.9|94296.9|94397.8|94349.4|94305.2|94255.2|1978
1590765600000|2020-05-29 15:20:00|94350.1|94300.1|94321.8|94271.8|94355.8|94305.8|94246|94196|1881
1590765900000|2020-05-29 15:25:00|94322|94272|94269.2|94219.2|94353.4|94303.4|94206.3|94156.3|1870
1590766200000|2020-05-29 15:30:00|94266.8|94216.8|94244.6|94194.6|94322.5|94272.5|94225.8|94175.8|1772
1590766500000|2020-05-29 15:35:00|94245|94195|94308.3|94258.3|94319.4|94269.4|94162.9|94112.9|1704
1590766800000|2020-05-29 15:40:00|94308.6|94258.6|94290.6|94240.6|94310.4|94260.4|94249.7|94199.7|1653
1590767100000|2020-05-29 15:45:00|94290|94240|94238.4|94188.4|94312.2|94262.2|94229.6|94179.6|1457
1590767400000|2020-05-29 15:50:00|94239|94189|94296.1|94246.1|94320.9|94278.7|94218.1|94172.4|1419
1590767700000|2020-05-29 15:55:00|94296.9|94246.9|94286.3|94236.3|94308.8|94271.3|94263.2|94228.1|1246
1590768000000|2020-05-29 16:00:00|94286.1|94236.1|94290.3|94240.3|94305.5|94257.6|94216|94180|1452
1590768300000|2020-05-29 16:05:00|94290.6|94240.6|94330.7|94280.7|94348.9|94309.4|94290.6|94240.6|1433
1590768600000|2020-05-29 16:10:00|94330.1|94280.1|94305.1|94255.1|94330.3|94288.5|94234|94197.8|1452
1590768900000|2020-05-29 16:15:00|94307.1|94257.1|94390.1|94340.1|94394.3|94347.8|94303|94256.6|1467
1590769200000|2020-05-29 16:20:00|94388.9|94338.9|94323.8|94273.8|94391.1|94341.9|94305.8|94265|1337
1590769500000|2020-05-29 16:25:00|94324.3|94274.3|94354.4|94304.4|94362.8|94322.6|94309.2|94271.7|1354
1590769800000|2020-05-29 16:30:00|94354.2|94304.2|94430.1|94380.1|94436|94386|94351.3|94301.3|1544
1590770100000|2020-05-29 16:35:00|94429.1|94379.1|94375.5|94325.5|94429.2|94379.2|94372.7|94322.7|1236
1590770400000|2020-05-29 16:40:00|94374.8|94324.8|94352.4|94327.4|94387.1|94337.1|94349.7|94306|1132
1590770700000|2020-05-29 16:45:00|94351.8|94326.8|94416.8|94366.8|94417.8|94367.8|94341.4|94300.6|1260
1590771000000|2020-05-29 16:50:00|94417.1|94367.1|94431.9|94381.9|94468.6|94419.1|94413.7|94365.9|1324
1590771300000|2020-05-29 16:55:00|94432.9|94382.9|94302.2|94252.2|94448|94398|94252.7|94202.7|1845
1590771600000|2020-05-29 17:00:00|94303.1|94253.1|94363.2|94313.2|94376.9|94326.9|94281.9|94231.9|1543
1590771900000|2020-05-29 17:05:00|94363.4|94313.4|94378.2|94328.2|94387.1|94341.7|94360|94310|1342
1590772200000|2020-05-29 17:10:00|94378.9|94328.9|94363.5|94313.5|94419.5|94369.5|94357.2|94307.2|1314
1590772500000|2020-05-29 17:15:00|94363.8|94313.8|94381.1|94331.1|94386.1|94336.1|94329.5|94279.5|1201
1590772800000|2020-05-29 17:20:00|94381.2|94331.2|94421.5|94371.5|94432.5|94382.6|94374.5|94324.5|1211
1590773100000|2020-05-29 17:25:00|94421.7|94371.7|94426.8|94401.8|94444.2|94404.1|94407.1|94360.5|1118
1590773400000|2020-05-29 17:30:00|94427.1|94402.1|94452|94402|94452.9|94417.3|94408.6|94361.8|1364
1590773700000|2020-05-29 17:35:00|94451.8|94401.8|94475.3|94425.3|94490.8|94446.8|94450.6|94400.6|1306
1590774000000|2020-05-29 17:40:00|94476.2|94426.2|94476.4|94426.4|94490.6|94440.6|94459.9|94409.9|1165
1590774300000|2020-05-29 17:45:00|94477.8|94427.8|94505|94455|94510.6|94460.6|94477|94427|1108
1590774600000|2020-05-29 17:50:00|94505.5|94455.5|94507.1|94457.1|94524.8|94486|94489.2|94441.4|933
1590774900000|2020-05-29 17:55:00|94507|94457|94368.2|94318.2|94508.3|94458.3|94367.8|94317.8|1519
1590775200000|2020-05-29 18:00:00|94369.5|94319.5|94403.5|94353.5|94422.5|94372.5|94359.6|94309.6|1544
1590775500000|2020-05-29 18:05:00|94403.7|94353.7|94253.3|94203.3|94486.4|94436.4|94248.5|94198.5|1909
1590775800000|2020-05-29 18:10:00|94253.1|94203.1|94314.7|94264.7|94320.2|94270.2|94241.5|94191.5|1742
1590776100000|2020-05-29 18:15:00|94314.6|94264.6|94319|94269|94338.8|94288.8|94307.6|94257.6|1463
1590776400000|2020-05-29 18:20:00|94317.9|94267.9|94317.3|94267.3|94333.8|94290.7|94296.5|94246.5|1214
1590776700000|2020-05-29 18:25:00|94317.8|94267.8|94243.1|94193.1|94321.6|94271.6|94236.2|94186.2|1401
1590777000000|2020-05-29 18:30:00|94243|94193|94245.9|94195.9|94253.4|94203.4|94236.6|94186.6|1054
1590777300000|2020-05-29 18:35:00|94245.3|94195.3|94289.8|94239.8|94290.5|94240.5|94239.4|94189.4|1138
1590777600000|2020-05-29 18:40:00|94289.5|94239.5|94298.6|94248.6|94299.6|94249.6|94279.4|94229.4|1053
1590777900000|2020-05-29 18:45:00|94299.5|94249.5|94354.6|94304.6|94355.6|94305.6|94266.9|94216.9|1249
1590778200000|2020-05-29 18:50:00|94353.6|94303.6|94390.9|94340.9|94468.3|94418.3|94333.6|94283.6|1942
1590778500000|2020-05-29 18:55:00|94391|94341|94176.6|94126.6|94391.8|94341.8|94167.6|94117.6|1968
1590778800000|2020-05-29 19:00:00|94176.3|94126.3|94170.5|94120.5|94220.3|94170.3|94123|94073|1981
1590779100000|2020-05-29 19:05:00|94170.3|94120.3|94175.3|94125.3|94189.5|94139.5|94156|94106|1507
1590779400000|2020-05-29 19:10:00|94175.4|94125.4|94245.3|94195.3|94246.2|94196.2|94168.1|94118.1|1516
1590779700000|2020-05-29 19:15:00|94245.4|94195.4|94199.6|94149.6|94275.3|94225.3|94197.7|94147.7|1546
1590780000000|2020-05-29 19:20:00|94199.9|94149.9|94193|94143|94227.8|94180.1|94176.8|94126.8|1373
1590780300000|2020-05-29 19:25:00|94192.9|94142.9|94353.7|94303.7|94357.4|94307.4|94192.3|94142.3|1387
1590780600000|2020-05-29 19:30:00|94354.6|94304.6|94279.4|94229.4|94357.3|94307.3|94278.3|94228.3|1315
1590780900000|2020-05-29 19:35:00|94279.3|94229.3|94254.3|94204.3|94279.3|94229.3|94248.5|94196.6|1186
1590781200000|2020-05-29 19:40:00|94249.9|94199.9|94274.8|94224.8|94307.1|94255.4|94233|94183|1398
1590781500000|2020-05-29 19:45:00|94275|94225|94333.6|94263.3|94359.3|94296.6|94275|94220|1093
1590781800000|2020-05-29 19:50:00|94331.8|94259.2|94300.3|94250.3|94338.6|94276.5|94288.8|94232.3|1521
1590782100000|2020-05-29 19:55:00|94302.8|94252.8|94288|94238|94333.2|94283.2|94233.6|94183.6|1649
1590782400000|2020-05-29 20:00:00|94291|94241|94267.2|94217.2|94298|94251.3|94185.1|94106.6|1234
1590782700000|2020-05-29 20:05:00|94266.6|94216.6|94274.7|94224.7|94339.1|94242.5|94251.7|94187.4|769
1590783000000|2020-05-29 20:10:00|94275.9|94225.9|94288|94238|94337.2|94258.7|94259.6|94207.6|436
1590783300000|2020-05-29 20:15:00|94288.3|94238.3|94283.1|94233.1|94333.8|94255.7|94269|94192|894
1590783600000|2020-05-29 20:20:00|94282.9|94232.9|94286.1|94236.1|94295.7|94245.7|94260.6|94210.6|1282
1590783900000|2020-05-29 20:25:00|94291.9|94241.9|94261.4|94211.4|94318.2|94242|94209.7|94157.9|1877
1590784200000|2020-05-29 20:30:00|94262.6|94212.6|94284.9|94164.9|94297.6|94216|94223.3|94142.7|2176
1590784500000|2020-05-29 20:35:00|94280.9|94165.1|94287.4|94167.4|94297.7|94206.1|94209|94147.5|1792
1590784800000|2020-05-29 20:40:00|94287.8|94167.8|94241.1|94121.1|94295.5|94200.2|94176.2|94111.1|812
1590785100000|2020-05-29 20:45:00|94241|94121|94266.8|94146.8|94278.5|94158.5|94216.5|94096.5|890
1590785400000|2020-05-29 20:50:00|94268.7|94148.7|94315.4|94195.4|94402|94282|94254|94134|936
1590785700000|2020-05-29 20:55:00|94315.7|94195.7|94303.4|94183.4|94405.5|94285.5|94281.7|94161.7|598
1590955200000|2020-05-31 20:00:00|94393.5|94253.5|94393.5|94253.5|94393.5|94253.5|94393.5|94253.5|1
1590959400000|2020-05-31 21:10:00|94297.1|94152.1|94290.2|94145.2|94297.1|94152.1|94286.7|94141.7|8
1590959700000|2020-05-31 21:15:00|94295.1|94150.1|94300.1|94155.1|94300.2|94155.2|94292.8|94147.8|6
1590960000000|2020-05-31 21:20:00|94313.1|94168.1|94312.8|94167.8|94313.1|94168.1|94312.8|94167.8|2
1590960300000|2020-05-31 21:25:00|94313.7|94168.7|94271.6|94126.6|94323.5|94178.5|94248.2|94103.2|34
1590960600000|2020-05-31 21:30:00|94281.1|94136.1|94269.4|94149.4|94281.1|94149.4|94257.5|94122.5|5
1590960900000|2020-05-31 21:35:00|94256.5|94136.5|94256.5|94136.5|94256.5|94136.5|94256.5|94136.5|1
1590961200000|2020-05-31 21:40:00|94251.2|94131.2|94251.4|94131.4|94251.4|94131.4|94251.2|94131.2|2
1590961500000|2020-05-31 21:45:00|94262.5|94142.5|94261.8|94141.8|94262.5|94142.5|94261.8|94141.8|2
1590961800000|2020-05-31 21:50:00|94292.1|94172.1|94291.6|94171.6|94292.1|94172.1|94291.6|94171.6|2
1590962100000|2020-05-31 21:55:00|94287.2|94167.2|94279.3|94159.3|94323.3|94203.3|94277.3|94157.3|22
1590962400000|2020-05-31 22:00:00|94272.1|94152.1|94409.9|94289.9|94440.7|94320.7|94270.7|94150.7|888
1590962700000|2020-05-31 22:05:00|94408.6|94288.6|94329.7|94209.7|94435|94315|94298.3|94178.3|848
1590963000000|2020-05-31 22:10:00|94328.6|94208.6|94478.1|94358.1|94483.6|94363.6|94272.1|94152.1|691
1590963300000|2020-05-31 22:15:00|94477|94357|94480|94360|94494.2|94374.2|94468.9|94348.9|708
1590963600000|2020-05-31 22:20:00|94478.3|94358.3|94472.3|94352.3|94485.6|94365.6|94460.4|94340.4|499
1590963900000|2020-05-31 22:25:00|94470.8|94350.8|94447.7|94327.7|94476.4|94356.4|94441.3|94321.3|723
1590964200000|2020-05-31 22:30:00|94447.9|94327.9|94457.6|94337.6|94463.6|94343.6|94439.4|94319.4|651
1590964500000|2020-05-31 22:35:00|94454.8|94334.8|94342.8|94222.8|94463.8|94343.8|94341.5|94221.5|661
1590964800000|2020-05-31 22:40:00|94341.4|94221.4|94362.3|94242.3|94365.9|94245.9|94334.6|94214.6|645
1590965100000|2020-05-31 22:45:00|94362.2|94242.2|94380.4|94260.4|94384.7|94264.7|94360.6|94240.6|693
1590965400000|2020-05-31 22:50:00|94380.8|94260.8|94374.3|94254.3|94389.5|94269.5|94373.4|94253.4|482
1590965700000|2020-05-31 22:55:00|94373.6|94253.6|94353.4|94233.4|94391.8|94271.8|94330.4|94228.3|551
1590966000000|2020-05-31 23:00:00|94354.3|94234.3|94358.7|94238.7|94359.4|94242.7|94337|94220.3|673
1590966300000|2020-05-31 23:05:00|94358.8|94238.8|94342.8|94222.8|94359|94239|94335.7|94215.7|751
1590966600000|2020-05-31 23:10:00|94342.9|94222.9|94352.9|94232.9|94353.6|94233.6|94337.1|94217.1|637
1590966900000|2020-05-31 23:15:00|94354.3|94234.3|94358.2|94238.2|94358.8|94238.8|94344.2|94224.9|762
1590967200000|2020-05-31 23:20:00|94359.5|94239.5|94334.6|94214.6|94360|94240|94319.8|94199.8|725
1590967500000|2020-05-31 23:25:00|94334.8|94214.8|94334.7|94214.7|94347.4|94227.4|94325.4|94205.4|648
1590967800000|2020-05-31 23:30:00|94333.6|94213.6|94346.7|94226.7|94351.4|94231.4|94328.4|94208.4|625
1590968100000|2020-05-31 23:35:00|94348.2|94228.2|94345.6|94235.1|94356.6|94236.6|94328.2|94209.1|597
1590968400000|2020-05-31 23:40:00|94353.9|94233.9|94326.6|94213.3|94362.6|94242.6|94283|94184.2|826
1590968700000|2020-05-31 23:45:00|94329.6|94214.3|94335.4|94218.2|94345|94227.4|94321|94210.7|806
1590969000000|2020-05-31 23:50:00|94334.6|94219.7|94323.4|94219.7|94342.6|94233.4|94318.1|94212.2|961
1590969300000|2020-05-31 23:55:00|94323.7|94220.3|94340.2|94233.8|94344.8|94239.7|94315.4|94211|1060
1590969600000|2020-06-01 00:00:00|94340.5|94233.7|94329.9|94214.5|94348.1|94247.1|94318.8|94212.9|1424
1590969900000|2020-06-01 00:05:00|94329|94214.8|94300.7|94187.1|94337.5|94234.2|94288.9|94183.5|1478
1590970200000|2020-06-01 00:10:00|94299.8|94189|94305.1|94190.1|94310.9|94201.7|94280.5|94160.5|1319
1590970500000|2020-06-01 00:15:00|94300.1|94190|94134.3|94014.3|94309.3|94191.6|94124.1|94004.1|1586
1590970800000|2020-06-01 00:20:00|94135.4|94015.4|94057.7|93947.5|94221.7|94120.7|94053.1|93941.2|1505
1590971100000|2020-06-01 00:25:00|94057.6|93948.1|94140.8|94020.8|94143.2|94027.9|94027.6|93924.1|1236
1590971400000|2020-06-01 00:30:00|94139.8|94019.8|94134|94041.3|94159.4|94057.2|94123.7|94017|1120
1590971700000|2020-06-01 00:35:00|94135.1|94041.7|94136.9|94049.5|94160.4|94067.5|94113.3|94040.5|1250
1590972000000|2020-06-01 00:40:00|94134.5|94050.2|94130.6|94058.5|94152.3|94069.8|94114.3|94042.4|1448
1590972300000|2020-06-01 00:45:00|94130.5|94058.4|94108.7|94032|94191.1|94094.9|94071.5|94014|1104
1590972600000|2020-06-01 00:50:00|94101.2|94027.6|93993.4|93943.4|94105|94027.6|93982.9|93924.7|1153
1590972900000|2020-06-01 00:55:00|93989.3|93939.3|93992.4|93942.4|94060|93978.3|93987.1|93930.9|1073
1590973200000|2020-06-01 01:00:00|93994.4|93944.4|94070|93975|94077.4|93985.6|93993.5|93943.5|1143
1590973500000|2020-06-01 01:05:00|94069.5|93975.1|94080.5|93986.6|94090.3|93997.7|94066.8|93974.5|1062
1590973800000|2020-06-01 01:10:00|94080.7|93986.2|94065.8|93975.2|94085.5|93992|94059.7|93969.4|980
1590974100000|2020-06-01 01:15:00|94066.2|93972.5|93999|93907.7|94070.7|93975.4|93990.9|93902.7|1327
1590974400000|2020-06-01 01:20:00|93997.1|93907.9|93938.7|93842.8|94009.9|93915.5|93918.6|93825.5|1257
1590974700000|2020-06-01 01:25:00|93935.4|93843.9|93923.1|93832.7|93950.4|93861.1|93905.9|93822.9|1349
1590975000000|2020-06-01 01:30:00|93923.9|93832.2|93944.5|93854.2|93948.1|93856.3|93886.9|93805.1|1568
1590975300000|2020-06-01 01:35:00|93944.3|93854.9|93930.3|93854.2|93957.9|93863.7|93913.7|93843.4|1273
1590975600000|2020-06-01 01:40:00|93932.5|93854|93946.8|93863|93949.9|93866.9|93886.3|93812.7|1292
1590975900000|2020-06-01 01:45:00|93942|93861.2|93909.1|93818.8|93946.6|93861.2|93883.3|93804.2|1165
1590976200000|2020-06-01 01:50:00|93907.9|93820.1|93942.9|93856.9|93952.2|93859|93895.6|93813.6|1047
1590976500000|2020-06-01 01:55:00|93944.4|93856.8|93944.8|93863.5|93963.7|93869.9|93935.1|93849.5|1090
1590976800000|2020-06-01 02:00:00|93944.6|93863.3|93950.5|93861.7|93963.4|93872.9|93931.2|93849.8|1214
1590977100000|2020-06-01 02:05:00|93950.8|93861.2|93954.4|93856.3|93981.7|93879.4|93942.3|93848.7|1181
1590977400000|2020-06-01 02:10:00|93949.4|93853.4|93947.2|93852.9|93969.5|93865.8|93938.3|93847.4|927
1590977700000|2020-06-01 02:15:00|93948|93852.5|93957.1|93870.7|93967|93898.3|93933.9|93842.6|828
1590978000000|2020-06-01 02:20:00|93956.9|93870.4|93921.8|93828.5|93964.1|93875.2|93909.4|93827|857
1590978300000|2020-06-01 02:25:00|93921|93831.2|93911.7|93827.2|93924.8|93832.3|93887.2|93805.4|945
1590978600000|2020-06-01 02:30:00|93911.9|93828.3|93898.3|93808.7|93931|93835.6|93879.7|93803.1|929
1590978900000|2020-06-01 02:35:00|93895.1|93808.9|93895.4|93803.2|93909.2|93819.7|93879.4|93795.5|975
1590979200000|2020-06-01 02:40:00|93902.7|93803.8|93845.8|93795.8|93902.7|93808.2|93825.3|93767.3|1041
1590979500000|2020-06-01 02:45:00|93845.9|93795.9|93853.7|93803.7|93868.7|93805.9|93832.2|93776.5|956
1590979800000|2020-06-01 02:50:00|93852.2|93802.2|93856.6|93806.6|93871.7|93812.2|93834.6|93779.5|964
1590980100000|2020-06-01 02:55:00|93856.7|93806.7|93857.4|93807.4|93872.4|93814.7|93851.4|93798.5|718
1590980400000|2020-06-01 03:00:00|93857.5|93807.5|93860.9|93810.9|93870.5|93815.9|93849.2|93798.1|703
1590980700000|2020-06-01 03:05:00|93860.8|93810.8|93882|93832|93886.7|93836.7|93853.1|93795.9|802
1590981000000|2020-06-01 03:10:00|93882.2|93832.2|93880.7|93830.7|93898.5|93839.6|93873.2|93815.3|804
1590981300000|2020-06-01 03:15:00|93880.2|93830.2|93882.4|93832.4|93884|93834|93867.9|93809.4|684
1590981600000|2020-06-01 03:20:00|93882.6|93832.6|93879.2|93829.2|93883.2|93835.7|93856.2|93814.4|769
1590981900000|2020-06-01 03:25:00|93879.3|93829.3|93874.7|93824.7|93887|93831.5|93865.5|93798|678
1590982200000|2020-06-01 03:30:00|93874.4|93824.4|93885.3|93835.3|93892.3|93847|93871.9|93817.1|712
1590982500000|2020-06-01 03:35:00|93885.2|93835.2|93884.8|93834.8|93906|93844|93868.8|93816|689
1590982800000|2020-06-01 03:40:00|93885.9|93835.9|93870.7|93820.7|93886.1|93836.1|93864.9|93814.9|656
1590983100000|2020-06-01 03:45:00|93869.2|93819.2|93888.9|93838.9|93899.2|93843.3|93866.6|93816.6|629
1590983400000|2020-06-01 03:50:00|93888.6|93838.6|93896.4|93846.4|93905.9|93846.9|93881.5|93826.1|605
1590983700000|2020-06-01 03:55:00|93897|93847|93902.4|93852.4|93910.9|93854.3|93886|93826.8|775
1590984000000|2020-06-01 04:00:00|93902.5|93852.5|93866.7|93816.7|93906.8|93856.8|93861.8|93811.8|761
1590984300000|2020-06-01 04:05:00|93865.1|93815.1|93871.5|93821.5|93877.4|93825.6|93860.3|93796.2|602
1590984600000|2020-06-01 04:10:00|93872.1|93822.1|93876.6|93826.6|93890.4|93830.1|93864.4|93804|687
1590984900000|2020-06-01 04:15:00|93876.3|93826.3|93887.6|93837.6|93900.6|93839.9|93874.9|93818.8|700
1590985200000|2020-06-01 04:20:00|93888.1|93838.1|93883.7|93833.7|93902|93838.8|93881.2|93824.8|503
1590985500000|2020-06-01 04:25:00|93883.6|93833.6|93866|93816|93892.7|93836.4|93864.2|93802.5|555
1590985800000|2020-06-01 04:30:00|93862.2|93812.2|93880.5|93830.5|93893|93834.3|93862.2|93802.3|508
1590986100000|2020-06-01 04:35:00|93881|93831|93893|93843|93897.1|93847.1|93876.9|93818.8|641
1590986400000|2020-06-01 04:40:00|93893.4|93843.4|93890.6|93840.6|93897.1|93847.1|93886.5|93836.5|703
1590986700000|2020-06-01 04:45:00|93889.7|93839.7|93892.5|93842.5|93899.4|93849.4|93882.6|93826.8|630
1590987000000|2020-06-01 04:50:00|93891.8|93841.8|93894.4|93844.4|93902.1|93850.4|93884.6|93825.3|746
1590987300000|2020-06-01 04:55:00|93896.1|93846.1|93903.7|93853.7|93909.8|93859.8|93889.4|93831.8|752
1590987600000|2020-06-01 05:00:00|93903.6|93853.6|93906.8|93856.8|93913.4|93863.4|93896.2|93846.2|731
1590987900000|2020-06-01 05:05:00|93905.4|93855.4|93914.5|93864.5|93926|93876|93905.4|93855.4|876
1590988200000|2020-06-01 05:10:00|93914.6|93864.6|93922.3|93872.3|93940.9|93890.9|93914.2|93864.2|741
1590988500000|2020-06-01 05:15:00|93922|93872|93903|93853|93924.1|93874.1|93901.7|93851.7|679
1590988800000|2020-06-01 05:20:00|93903.2|93853.2|93871.4|93821.4|93905.8|93855.8|93867.5|93817.5|892
1590989100000|2020-06-01 05:25:00|93871.2|93821.2|93868.4|93818.4|93886.8|93826.4|93857.1|93807.1|863
1590989400000|2020-06-01 05:30:00|93868.8|93818.8|93868.3|93818.3|93881.7|93831.7|93859|93809|916
1590989700000|2020-06-01 05:35:00|93868.2|93818.2|93869.2|93819.2|93878.8|93828.8|93865.3|93815.3|654
1590990000000|2020-06-01 05:40:00|93868|93818|93881.4|93831.4|93885.9|93835.9|93857.3|93807.3|796
1590990300000|2020-06-01 05:45:00|93881.6|93831.6|93905.5|93855.5|93907.3|93857.3|93865.1|93815.1|736
1590990600000|2020-06-01 05:50:00|93904.6|93854.6|93890.3|93840.3|93905.2|93855.2|93889.8|93839.8|679
1590990900000|2020-06-01 05:55:00|93888.9|93838.9|93884.3|93834.3|93896.9|93846.9|93878.5|93828.5|857
1590991200000|2020-06-01 06:00:00|93883.5|93833.5|93863.9|93813.9|93888.7|93847.6|93826.7|93787.3|1432
1590991500000|2020-06-01 06:05:00|93860.8|93810.8|93823.7|93773.7|93862|93812|93820.6|93770.6|1360
1590991800000|2020-06-01 06:10:00|93823.1|93773.1|93734.6|93684.6|93824.8|93774.8|93658.6|93608.6|1478
1590992100000|2020-06-01 06:15:00|93732.6|93682.6|93713.9|93688.9|93757.9|93718.1|93660.9|93628.5|1448
1590992400000|2020-06-01 06:20:00|93716|93691|93766.1|93716.1|93789.5|93750.5|93715.7|93690.7|1270
1590992700000|2020-06-01 06:25:00|93765.9|93715.9|93748.9|93698.9|93776.7|93741.2|93744.8|93694.8|1069
1590993000000|2020-06-01 06:30:00|93752.4|93702.4|93759.2|93734.2|93761.6|93734.2|93727.7|93692.7|1185
1590993300000|2020-06-01 06:35:00|93758.8|93733.8|93758.8|93733.8|93790.5|93765.5|93746.4|93721.4|1190
1590993600000|2020-06-01 06:40:00|93758.7|93733.7|93762.5|93737.5|93793.3|93768.3|93754|93729|1129
1590993900000|2020-06-01 06:45:00|93762.2|93737.2|93779.4|93754.4|93783.6|93758.6|93737.7|93712.7|1113
1590994200000|2020-06-01 06:50:00|93779.5|93754.5|93806.9|93781.9|93822.3|93797.3|93779.3|93754.3|1058
1590994500000|2020-06-01 06:55:00|93807|93782|93807.4|93757.4|93811.9|93782.7|93765.2|93740.2|1188
1590994800000|2020-06-01 07:00:00|93807.2|93757.2|93769.8|93744.8|93813.8|93788.8|93766.1|93741.1|1533
1590995100000|2020-06-01 07:05:00|93769.6|93744.6|93748.8|93723.8|93778.7|93753.7|93731.7|93706.7|1487
1590995400000|2020-06-01 07:10:00|93748.6|93723.6|93805.3|93780.3|93806.1|93781.1|93742.6|93717.6|1467
1590995700000|2020-06-01 07:15:00|93803.2|93778.2|93809.5|93784.5|93837.7|93812.7|93795.4|93770.4|1458
1590996000000|2020-06-01 07:20:00|93809.2|93784.2|93788.5|93763.5|93824.9|93799.9|93774.5|93749.5|1291
1590996300000|2020-06-01 07:25:00|93788.3|93763.3|93807.7|93782.7|93813.2|93788.2|93765.3|93740.3|1457
1590996600000|2020-06-01 07:30:00|93807.8|93782.8|93794|93769|93822.2|93797.2|93791.7|93766.7|1348
1590996900000|2020-06-01 07:35:00|93794.6|93769.6|93786.6|93761.6|93801.9|93776.9|93766.3|93741.3|1319
1590997200000|2020-06-01 07:40:00|93787.3|93762.3|93736.8|93711.8|93795.8|93770.8|93732.4|93707.4|1411
1590997500000|2020-06-01 07:45:00|93736.1|93711.1|93648.3|93623.3|93738|93713|93623.6|93598.6|1765
1590997800000|2020-06-01 07:50:00|93647.5|93622.5|93633.7|93608.7|93673.5|93648.5|93626.4|93601.4|1567
1590998100000|2020-06-01 07:55:00|93635.1|93610.1|93622.4|93597.4|93671.7|93646.7|93556.8|93531.8|1550
1590998400000|2020-06-01 08:00:00|93622.9|93597.9|93696.3|93671.3|93696.8|93671.8|93618.4|93593.4|1524
1590998700000|2020-06-01 08:05:00|93696.9|93671.9|93759|93734|93811.1|93770.5|93627.7|93602.7|1878
1590999000000|2020-06-01 08:10:00|93759.6|93734.6|93833.1|93808.1|93954.1|93917.6|93751.8|93726.8|2079
1590999300000|2020-06-01 08:15:00|93832.8|93807.8|94033.8|94008.8|94069.5|94019.6|93830.4|93805.4|2025
1590999600000|2020-06-01 08:20:00|94032.3|94007.3|94014.5|93989.5|94073.1|94048.1|93957.4|93932.4|1816
1590999900000|2020-06-01 08:25:00|94014.4|93989.4|93936.3|93911.3|94075.2|94050.2|93924.9|93899.9|1764
1591000200000|2020-06-01 08:30:00|93938.2|93913.2|93939.4|93914.4|93989.6|93964.6|93906.1|93881.1|1615
1591000500000|2020-06-01 08:35:00|93939.1|93914.1|93909.5|93884.5|93952.6|93927.6|93884.6|93859.6|1534
1591000800000|2020-06-01 08:40:00|93909.2|93884.2|93944.6|93919.6|93986.4|93961.4|93909.2|93884.2|1542
1591001100000|2020-06-01 08:45:00|93944.4|93919.4|93942.3|93917.3|93999.4|93974.4|93925.5|93900.5|1518
1591001400000|2020-06-01 08:50:00|93941.9|93916.9|93885.7|93860.7|93944.2|93919.2|93867.5|93842.5|1513
1591001700000|2020-06-01 08:55:00|93886.6|93861.6|93884.2|93859.2|93923.9|93898.9|93860.3|93835.3|1400
1591002000000|2020-06-01 09:00:00|93882.8|93857.8|93837.8|93812.8|93922.3|93897.3|93836.7|93811.7|1441
1591002300000|2020-06-01 09:05:00|93838.2|93813.2|93873.5|93848.5|93907|93875.4|93836.2|93811.2|1311
1591002600000|2020-06-01 09:10:00|93874.8|93849.8|93902.4|93877.4|93922.6|93897.6|93863.7|93838.7|1257
1591002900000|2020-06-01 09:15:00|93900|93875|93992.1|93967.1|93995.7|93970.7|93893.9|93868.9|1364
1591003200000|2020-06-01 09:20:00|93991.9|93966.9|94054.1|94029.1|94057.3|94032.3|93989.7|93964.7|1362
1591003500000|2020-06-01 09:25:00|94054|94029|94037.5|94012.5|94054.1|94029.1|93993.9|93968.9|1429
1591003800000|2020-06-01 09:30:00|94037.9|94012.9|94067.7|94042.7|94085.9|94060.9|94034.6|94009.6|1337
1591004100000|2020-06-01 09:35:00|94067.2|94042.2|94072.7|94047.7|94101.3|94076.3|94065.1|94040.1|1226
1591004400000|2020-06-01 09:40:00|94072.6|94047.6|94181.7|94131.7|94188.1|94151.5|94065.9|94040.9|1508
1591004700000|2020-06-01 09:45:00|94182.2|94132.2|94220|94195|94220|94195|94154|94129|1488
1591005000000|2020-06-01 09:50:00|94215|94190|94188|94163|94235.9|94210.9|94174.9|94149.9|1550
1591005300000|2020-06-01 09:55:00|94186.8|94161.8|94180.5|94155.5|94201.9|94176.9|94178.1|94153.1|1219
1591005600000|2020-06-01 10:00:00|94181|94156|94219|94194|94261.5|94236.5|94170.9|94145.9|1588
1591005900000|2020-06-01 10:05:00|94218.9|94193.9|94264.2|94239.2|94264.2|94239.2|94193.5|94168.5|1382
1591006200000|2020-06-01 10:10:00|94263.5|94238.5|94285|94260|94316.8|94291.8|94262.4|94237.4|1456
1591006500000|2020-06-01 10:15:00|94281.2|94256.2|94253|94228|94281.2|94256.2|94245.7|94220.7|1236
1591006800000|2020-06-01 10:20:00|94253.1|94228.1|94223.7|94198.7|94269.3|94244.3|94223.7|94198.7|1302
1591007100000|2020-06-01 10:25:00|94223.9|94198.9|94219.6|94194.6|94236.3|94211.3|94203|94178|1241
1591007400000|2020-06-01 10:30:00|94219.8|94194.8|94223.7|94198.7|94263.7|94238.7|94205.3|94180.3|1343
1591007700000|2020-06-01 10:35:00|94223.2|94198.2|94235.1|94210.1|94253.4|94228.4|94218.4|94193.4|1114
1591008000000|2020-06-01 10:40:00|94235.2|94210.2|94240.6|94215.6|94250.9|94225.9|94228.4|94203.4|1128
1591008300000|2020-06-01 10:45:00|94240.8|94215.8|94299.8|94274.8|94304.5|94279.5|94227.1|94202.1|1259
1591008600000|2020-06-01 10:50:00|94299.3|94274.3|94296.5|94271.5|94307|94282|94279.7|94254.7|1043
1591008900000|2020-06-01 10:55:00|94297.5|94272.5|94294.4|94269.4|94322.1|94297.1|94282.4|94257.4|1353
1591009200000|2020-06-01 11:00:00|94294.5|94269.5|94252.4|94227.4|94294.5|94269.5|94236.1|94211.1|1285
1591009500000|2020-06-01 11:05:00|94252|94227|94259.1|94234.1|94279.5|94254.5|94225.3|94200.3|1325
1591009800000|2020-06-01 11:10:00|94257.9|94232.9|94259.3|94234.3|94315.7|94290.7|94248.6|94223.6|1199
1591010100000|2020-06-01 11:15:00|94258.8|94233.8|94245.2|94220.2|94263.6|94238.6|94228.8|94203.8|1493
1591010400000|2020-06-01 11:20:00|94244.3|94219.3|94257.1|94232.1|94276.6|94251.6|94239.9|94214.9|1171
1591010700000|2020-06-01 11:25:00|94257.3|94232.3|94245.8|94220.8|94263.4|94238.4|94220.6|94184.5|1212
1591011000000|2020-06-01 11:30:00|94245|94220|94264.9|94239.9|94283.1|94258.1|94238.8|94203.6|1210
1591011300000|2020-06-01 11:35:00|94265.2|94240.2|94222.2|94197.2|94274.7|94249.7|94221.6|94196.6|1239
1591011600000|2020-06-01 11:40:00|94222.4|94197.4|94207.2|94157.2|94224.3|94199.3|94168.7|94124.1|1404
1591011900000|2020-06-01 11:45:00|94206.8|94156.8|94158.3|94133.3|94226.2|94188|94150.4|94125.4|1253
1591012200000|2020-06-01 11:50:00|94159.9|94134.9|94167|94117|94204.3|94179.3|94147.3|94113|1292
1591012500000|2020-06-01 11:55:00|94153.8|94128.8|94149|94124|94174.4|94137.5|94114.8|94081.9|1309
1591012800000|2020-06-01 12:00:00|94148.9|94123.9|94140.5|94115.5|94167.2|94142.2|94134.3|94109.3|1401
1591013100000|2020-06-01 12:05:00|94140.6|94115.6|94124.3|94099.3|94145.6|94120.6|94111.1|94086.1|1458
1591013400000|2020-06-01 12:10:00|94126.6|94101.6|94139.1|94114.1|94144|94119|94104.3|94079.3|1453
1591013700000|2020-06-01 12:15:00|94137.9|94112.9|94130.4|94105.4|94143.1|94118.1|94115|94085.2|1558
1591014000000|2020-06-01 12:20:00|94123.9|94098.9|94117.2|94092.2|94129.7|94099.7|94087.8|94057.8|1450
1591014300000|2020-06-01 12:25:00|94116.1|94091.1|94177.4|94152.4|94199.8|94173.2|94115.8|94090.8|1434
1591014600000|2020-06-01 12:30:00|94177.1|94152.1|94211.3|94186.3|94216.3|94191.3|94125.7|94090.6|1764
1591014900000|2020-06-01 12:35:00|94212.8|94187.8|94229.6|94204.6|94229.6|94204.6|94191.2|94166.2|1608
1591015200000|2020-06-01 12:40:00|94229.5|94204.5|94222.7|94197.7|94253.5|94228.5|94208.6|94183.6|1282
1591015500000|2020-06-01 12:45:00|94222.5|94197.5|94235.4|94210.4|94251.3|94226.3|94217|94192|1494
1591015800000|2020-06-01 12:50:00|94235.7|94210.7|94267.3|94242.3|94283.6|94258.6|94234.2|94209.2|1404
1591016100000|2020-06-01 12:55:00|94265.9|94240.9|94196|94171|94265.9|94240.9|94175.5|94150.5|1576
1591016400000|2020-06-01 13:00:00|94194.7|94169.7|94197.9|94172.9|94238.9|94213.9|94192|94167|1447
1591016700000|2020-06-01 13:05:00|94197.3|94172.3|94235.7|94210.7|94253.6|94219.4|94179.7|94154.7|1288
1591017000000|2020-06-01 13:10:00|94235.1|94210.1|94263.6|94238.6|94293.8|94268.8|94225.4|94200.4|1348
1591017300000|2020-06-01 13:15:00|94264.4|94239.4|94264.2|94239.2|94301.1|94276.1|94257.5|94232.5|1864
1591017600000|2020-06-01 13:20:00|94263.9|94238.9|94176.3|94151.3|94267.9|94242.9|94172.6|94147.6|2087
1591017900000|2020-06-01 13:25:00|94176.5|94151.5|94129.1|94104.1|94190.2|94165.2|94121.6|94096.6|1121
1591018200000|2020-06-01 13:30:00|94126.8|94101.8|94175.2|94150.2|94191.9|94166.9|94110.8|94076.5|1226
1591018500000|2020-06-01 13:35:00|94178|94153|94196.6|94146.6|94209.3|94184.3|94151.6|94126.6|1113
1591018800000|2020-06-01 13:40:00|94196.5|94146.5|94183.7|94133.7|94215.9|94165.9|94176|94126|1460
1591019100000|2020-06-01 13:45:00|94188.4|94138.4|94167|94117|94198.4|94159.8|94157.6|94107.6|1571
1591019400000|2020-06-01 13:50:00|94167.1|94117.1|94132.6|94082.6|94168.8|94118.8|94104.5|94054.5|1794
1591019700000|2020-06-01 13:55:00|94132.8|94082.8|94094.8|94044.8|94150.2|94116.7|94067.8|94017.8|1522
1591020000000|2020-06-01 14:00:00|94093.5|94043.5|94117.8|94067.8|94152.2|94102.2|94084.3|94034.3|1801
1591020300000|2020-06-01 14:05:00|94118.4|94068.4|94058.5|94033.5|94136|94086|94031.8|93981.8|1768
1591020600000|2020-06-01 14:10:00|94058.6|94033.6|93990|93940|94058.8|94033.8|93952.1|93915.7|1819
1591020900000|2020-06-01 14:15:00|93990.3|93940.3|93936.1|93886.1|94030.3|93989.3|93908.5|93858.5|1988
1591021200000|2020-06-01 14:20:00|93936.3|93886.3|93868.9|93818.9|93945.1|93895.8|93849.8|93799.8|1996
1591021500000|2020-06-01 14:25:00|93869.3|93819.3|93955.3|93905.3|93958.5|93910.4|93869.3|93819.3|1856
1591021800000|2020-06-01 14:30:00|93955.1|93905.1|93910.9|93860.9|93955.4|93905.4|93878.1|93835.5|1689
1591022100000|2020-06-01 14:35:00|93911|93861|93962|93912|94027.2|93984.8|93879.3|93844.8|1745
1591022400000|2020-06-01 14:40:00|93962.7|93912.7|93964.2|93914.2|94010.6|93961.1|93942.4|93907.9|1809
1591022700000|2020-06-01 14:45:00|93964.4|93914.4|93955.1|93905.1|93978.9|93935.6|93930.2|93880.2|1728
1591023000000|2020-06-01 14:50:00|93954.3|93904.3|93866.4|93816.4|94001.3|93951.3|93845|93795|1823
1591023300000|2020-06-01 14:55:00|93866.9|93816.9|93783.5|93758.5|93904.3|93854.3|93781.8|93742.2|1944
1591023600000|2020-06-01 15:00:00|93782.3|93757.3|93861|93811|93865.4|93827.8|93740.7|93708.4|1916
1591023900000|2020-06-01 15:05:00|93860.8|93810.8|93903.3|93878.3|93916|93878.3|93848.7|93810.8|1635
1591024200000|2020-06-01 15:10:00|93902.9|93877.9|93917.3|93867.3|93948.6|93911.8|93893.2|93860.4|1417
1591024500000|2020-06-01 15:15:00|93917.6|93867.6|93866.4|93841.4|93946.5|93904.6|93861|93825.5|1533
1591024800000|2020-06-01 15:20:00|93865.9|93840.9|93874|93849|93902|93864.8|93838.6|93795|1557
1591025100000|2020-06-01 15:25:00|93873.1|93848.1|93916.3|93866.3|93939.5|93908.4|93870.5|93844.6|1561
1591025400000|2020-06-01 15:30:00|93915.8|93865.8|93935|93885|93973.4|93923.4|93886.8|93837.6|1642
1591025700000|2020-06-01 15:35:00|93930.1|93880.1|93960.3|93910.3|93981.8|93931.8|93921.3|93871.3|1481
1591026000000|2020-06-01 15:40:00|93958.9|93908.9|93943.9|93893.9|93980.6|93930.6|93943|93893|1288
1591026300000|2020-06-01 15:45:00|93944|93894|93953.5|93903.5|93960.1|93910.1|93914.2|93864.2|1411
1591026600000|2020-06-01 15:50:00|93953.6|93903.6|93921.6|93871.6|93988.5|93938.5|93920.4|93870.4|1356
1591026900000|2020-06-01 15:55:00|93920.8|93870.8|93902.4|93852.4|93923.6|93884.6|93889.2|93839.2|1312
1591027200000|2020-06-01 16:00:00|93902.1|93852.1|93903.6|93878.6|93918.2|93889.2|93888.5|93842.6|1195
1591027500000|2020-06-01 16:05:00|93903.7|93878.7|93843|93818|93910.6|93884.3|93838.1|93807.6|1332
1591027800000|2020-06-01 16:10:00|93841.9|93816.9|93851.2|93826.2|93878.8|93838.1|93838.8|93800.8|1248
1591028100000|2020-06-01 16:15:00|93851|93826|93823.6|93798.6|93877.6|93841.6|93821.2|93796.2|1012
1591028400000|2020-06-01 16:20:00|93823.7|93798.7|93825.7|93800.7|93859.2|93818.3|93819.3|93786.1|1145
1591028700000|2020-06-01 16:25:00|93826.2|93801.2|93836.6|93786.6|93861.8|93823.1|93808.3|93763.7|1042
1591029000000|2020-06-01 16:30:00|93836.3|93786.3|93822.2|93772.2|93837.2|93793.4|93804.1|93762.6|938
1591029300000|2020-06-01 16:35:00|93822|93772|93800.7|93750.7|93839.5|93802.4|93789.3|93745.6|1190
1591029600000|2020-06-01 16:40:00|93800.1|93750.1|93837.7|93812.7|93856.5|93812.7|93793.8|93743.8|1097
1591029900000|2020-06-01 16:45:00|93838.1|93813.1|93826.1|93801.1|93861.5|93829.1|93822.7|93786.9|1119
1591030200000|2020-06-01 16:50:00|93826.5|93801.5|93833.4|93808.4|93833.9|93808.9|93805.2|93775|1053
1591030500000|2020-06-01 16:55:00|93833.5|93808.5|93805.6|93780.6|93836.1|93810.4|93801.5|93760.8|1389
1591030800000|2020-06-01 17:00:00|93805.5|93780.5|93836.3|93786.3|93856.5|93822|93805.1|93780.1|1212
1591031100000|2020-06-01 17:05:00|93836.4|93786.4|93822.6|93797.6|93844.7|93797.9|93817.8|93782.2|855
1591031400000|2020-06-01 17:10:00|93822.8|93797.8|93798.7|93773.7|93836.1|93811.1|93793.3|93768.3|883
1591031700000|2020-06-01 17:15:00|93798.8|93773.8|93780.7|93755.7|93802.3|93777.3|93775.5|93746.1|880
1591032000000|2020-06-01 17:20:00|93781|93756|93787.6|93762.6|93807|93778.6|93778.6|93750.7|823
1591032300000|2020-06-01 17:25:00|93787.5|93762.5|93779|93754|93801.5|93766.6|93776.1|93750.2|758
1591032600000|2020-06-01 17:30:00|93778.6|93753.6|93790.6|93765.6|93805.5|93770.6|93774.9|93748.4|817
1591032900000|2020-06-01 17:35:00|93790.8|93765.8|93785.9|93760.9|93792.2|93767.2|93779.1|93754.1|669
1591033200000|2020-06-01 17:40:00|93785.5|93760.5|93790|93740|93795.3|93766.8|93777.3|93739.7|753
1591033500000|2020-06-01 17:45:00|93790.1|93740.1|93767.4|93742.4|93791.6|93756.8|93767.4|93729|920
1591033800000|2020-06-01 17:50:00|93767.5|93742.5|93807.7|93782.7|93822.1|93782.9|93766.8|93730.8|937
1591034100000|2020-06-01 17:55:00|93807.5|93782.5|93786.1|93761.1|93829.8|93793.6|93783|93758|986
1591034400000|2020-06-01 18:00:00|93784.4|93759.4|93778|93753|93785.1|93760.1|93770.9|93745.9|857
1591034700000|2020-06-01 18:05:00|93778.3|93753.3|93778.4|93753.4|93800.5|93767.1|93770.8|93732.9|917
1591035000000|2020-06-01 18:10:00|93778.7|93753.7|93821.7|93771.7|93831|93790.6|93777.8|93752.8|971
1591035300000|2020-06-01 18:15:00|93821.1|93771.1|93811.5|93786.5|93829.3|93787.2|93797.5|93758.6|981
1591035600000|2020-06-01 18:20:00|93810.5|93785.5|93792.3|93767.3|93816|93785.6|93786.4|93749.4|914
1591035900000|2020-06-01 18:25:00|93791.9|93766.9|93847.7|93797.7|93856.7|93819.1|93788.9|93757.1|1057
1591036200000|2020-06-01 18:30:00|93847.8|93797.8|93816.5|93766.5|93847.8|93809|93808.5|93765.7|930
1591036500000|2020-06-01 18:35:00|93817.5|93767.5|93772.1|93722.1|93826|93782.9|93756.5|93716.9|1045
1591036800000|2020-06-01 18:40:00|93772.4|93722.4|93751.4|93726.4|93796.7|93766|93749.2|93715.7|1195
1591037100000|2020-06-01 18:45:00|93756.1|93706.1|93733.2|93683.2|93762.1|93726.6|93729.3|93679.3|1206
1591037400000|2020-06-01 18:50:00|93732.9|93682.9|93723.8|93673.8|93746.7|93696.7|93721.5|93671.5|1024
1591037700000|2020-06-01 18:55:00|93724.1|93674.1|93694|93644|93727.5|93690|93681.5|93631.5|1226
1591038000000|2020-06-01 19:00:00|93693.5|93643.5|93644.5|93619.5|93698.5|93657.7|93640.2|93602.5|982
1591038300000|2020-06-01 19:05:00|93645.3|93620.3|93680|93630|93694.1|93649.2|93639.7|93611.6|1029
1591038600000|2020-06-01 19:10:00|93680.6|93630.6|93706.5|93656.5|93718.3|93668.3|93676|93626|868
1591038900000|2020-06-01 19:15:00|93706.3|93656.3|93684.3|93634.3|93708.9|93658.9|93682.4|93632.4|878
1591039200000|2020-06-01 19:20:00|93683.7|93633.7|93674.4|93624.4|93693.2|93643.2|93667.2|93617.2|793
1591039500000|2020-06-01 19:25:00|93674.1|93624.1|93675.4|93625.4|93676.1|93626.1|93663.6|93613.6|660
1591039800000|2020-06-01 19:30:00|93675.7|93625.7|93699|93649|93700.3|93650.3|93674.3|93624.3|847
1591040100000|2020-06-01 19:35:00|93699.1|93649.1|93702.5|93652.5|93717.4|93667.4|93693.6|93643.6|818
1591040400000|2020-06-01 19:40:00|93703.3|93653.3|93684.4|93634.4|93720.5|93670.5|93684|93634|914
1591040700000|2020-06-01 19:45:00|93684.6|93634.6|93700.3|93650.3|93706.4|93664.6|93679.7|93629.7|1165
1591041000000|2020-06-01 19:50:00|93700|93650|93696.9|93646.9|93705.1|93662.8|93677.7|93636.1|911
1591041300000|2020-06-01 19:55:00|93695.9|93645.9|93616.1|93566.1|93698.1|93658.2|93614.1|93564.1|1289
1591041600000|2020-06-01 20:00:00|93616.4|93566.4|93634.2|93584.2|93651|93612.4|93616.4|93566.4|1082
1591041900000|2020-06-01 20:05:00|93634.8|93584.8|93631.9|93581.9|93649.8|93599.8|93624.9|93574.9|824
1591042200000|2020-06-01 20:10:00|93632|93582|93619.9|93569.9|93634.4|93584.4|93609.1|93559.1|648
1591042500000|2020-06-01 20:15:00|93620.6|93570.6|93608.9|93558.9|93621.7|93571.7|93608.3|93558.3|658
1591042800000|2020-06-01 20:20:00|93608.8|93558.8|93648.4|93598.4|93651.9|93601.9|93604|93554|831
1591043100000|2020-06-01 20:25:00|93648.3|93598.3|93656.6|93606.6|93669.5|93619.5|93646.6|93596.6|636
1591043400000|2020-06-01 20:30:00|93656.8|93606.8|93667|93617|93682.1|93622.1|93654.5|93595.5|442
1591043700000|2020-06-01 20:35:00|93668.4|93618.4|93665.9|93595.3|93678.7|93620.9|93645.5|93583.8|416
1591044000000|2020-06-01 20:40:00|93655.6|93605.6|93666.6|93594.5|93674.7|93611.9|93650.7|93587.5|417
1591044300000|2020-06-01 20:45:00|93656.5|93606.5|93634.6|93584.6|93672.7|93607.7|93630.5|93568.5|602
1591044600000|2020-06-01 20:50:00|93635|93585|93663.4|93562.9|93681.7|93588.9|93628.3|93558.2|640
1591044900000|2020-06-01 20:55:00|93655.7|93568.5|93712.5|93592.5|93725.7|93605.7|93643.6|93547.5|725
1591045200000|2020-06-01 21:00:00|93697.5|93577.5|93721.4|93601.4|93722.2|93602.2|93687|93567|90
1591045500000|2020-06-01 21:05:00|93723.4|93603.4|93735.6|93615.6|93776.6|93656.6|93710.3|93590.3|196
1591045800000|2020-06-01 21:10:00|93738|93618|93729.6|93609.6|93766.9|93646.9|93711.5|93591.5|296
1591046100000|2020-06-01 21:15:00|93730.3|93610.3|93727.5|93607.5|93770.8|93650.8|93714.5|93594.5|204
1591046400000|2020-06-01 21:20:00|93728.6|93608.6|93717.8|93597.8|93741.7|93621.7|93707.2|93587.2|241
1591046700000|2020-06-01 21:25:00|93720.1|93600.1|93759.9|93639.9|93769.1|93649.1|93704.8|93584.8|225
1591047000000|2020-06-01 21:30:00|93763.8|93643.8|93764.8|93644.8|93783.3|93663.3|93758.3|93638.3|329
1591047300000|2020-06-01 21:35:00|93764.9|93644.9|93782.4|93662.4|93788|93668|93749|93641.2|300
1591047600000|2020-06-01 21:40:00|93783.4|93663.4|93747.4|93627.4|93786.4|93666.4|93709.7|93589.7|458
1591047900000|2020-06-01 21:45:00|93747.3|93627.3|93737|93617|93756.1|93636.1|93711.5|93591.5|410
1591048200000|2020-06-01 21:50:00|93727.7|93607.7|93714.2|93594.2|93742.1|93622.1|93696|93576|447
1591048500000|2020-06-01 21:55:00|93714.1|93594.1|93716.2|93596.2|93719.8|93599.8|93700.5|93580.5|303
1591048800000|2020-06-01 22:00:00|93716.5|93596.5|93691.3|93571.3|93716.5|93596.5|93678.5|93558.5|584
1591049100000|2020-06-01 22:05:00|93692.1|93572.1|93671.2|93551.2|93720.9|93606.8|93667|93547|659
1591049400000|2020-06-01 22:10:00|93670.1|93550.1|93663.6|93543.6|93676.4|93562.1|93640.3|93535.6|973
1591049700000|2020-06-01 22:15:00|93663|93543|93658.5|93538.5|93664|93551.5|93640.9|93533.2|462
1591050000000|2020-06-01 22:20:00|93658.6|93538.6|93653.3|93533.3|93661.1|93544.7|93631.9|93527.9|377
1591050300000|2020-06-01 22:25:00|93652.6|93532.6|93646.1|93526.1|93658.2|93546.5|93621.5|93518.3|476
1591050600000|2020-06-01 22:30:00|93646|93526|93645.2|93544.5|93665.1|93552.5|93631.1|93523.5|572
1591050900000|2020-06-01 22:35:00|93649.6|93541.2|93663.4|93546.8|93673.6|93574.2|93610.9|93533.4|571
1591051200000|2020-06-01 22:40:00|93664.5|93545.9|93657|93548.5|93674.8|93571|93644.8|93539.9|851
1591051500000|2020-06-01 22:45:00|93660.3|93549.6|93663|93549.1|93669.5|93561.8|93641.5|93526.8|905
1591051800000|2020-06-01 22:50:00|93660.5|93554.4|93707.9|93587.9|93714.7|93596.8|93658.4|93543.4|709
1591052100000|2020-06-01 22:55:00|93708.7|93588.7|93708.6|93588.6|93715.7|93605.2|93698.5|93585.2|502
1591052400000|2020-06-01 23:00:00|93684|93605|93711.1|93591.1|93715.7|93614.2|93684|93580.8|538
1591052700000|2020-06-01 23:05:00|93711.2|93591.2|93711.6|93591.6|93717.8|93620.3|93699|93585.5|607
1591053000000|2020-06-01 23:10:00|93710.8|93590.8|93712.7|93602.1|93721.1|93617.8|93699.5|93580.8|738
1591053300000|2020-06-01 23:15:00|93710.3|93603.3|93724.1|93628.4|93725.2|93639.1|93699.6|93597.5|823
1591053600000|2020-06-01 23:20:00|93725.4|93628.5|93720.8|93629.8|93742.6|93647.9|93713.1|93623.2|646
1591053900000|2020-06-01 23:25:00|93724.2|93629|93721.4|93637.1|93740.5|93645.3|93712.1|93624.5|546
1591054200000|2020-06-01 23:30:00|93721.3|93637|93678.5|93602.9|93744.1|93645.3|93664.9|93591.1|940
1591054500000|2020-06-01 23:35:00|93679.8|93603.9|93686.6|93607.6|93693.3|93624.5|93655.9|93588.4|1233
1591054800000|2020-06-01 23:40:00|93686.5|93606.9|93696.2|93618|93700.1|93629.2|93664.3|93590.8|667
1591055100000|2020-06-01 23:45:00|93697.6|93620.4|93724|93645.9|93735.2|93650|93697.6|93616|913
1591055400000|2020-06-01 23:50:00|93724.1|93646.1|93746.6|93647.9|93754.6|93691.4|93711.5|93636.8|960
1591055700000|2020-06-01 23:55:00|93749.9|93644.1|93776.5|93726.5|93792|93741.8|93738.7|93639.6|1196
1591056000000|2020-06-02 00:00:00|93777.8|93727.8|93752.9|93702.9|93777.8|93727.8|93736.1|93678.1|1098
1591056300000|2020-06-02 00:05:00|93752.8|93702.8|93750.1|93700.1|93759.7|93705.7|93722.5|93665.1|1079
1591056600000|2020-06-02 00:10:00|93749.3|93699.3|93633.1|93583.1|93749.3|93699.3|93622.2|93562.5|1347
1591056900000|2020-06-02 00:15:00|93646.5|93572.8|93621.6|93571.6|93650.3|93587|93605.2|93550|1190
1591057200000|2020-06-02 00:20:00|93620.8|93570.8|93643.2|93593.2|93658.8|93602.8|93597.6|93547.6|1272
1591057500000|2020-06-02 00:25:00|93643.5|93593.5|93660.8|93590.3|93661.5|93603.4|93625.1|93567|1282
1591057800000|2020-06-02 00:30:00|93660.9|93590.4|93626.8|93576.8|93666.5|93599.3|93616.3|93557.7|1314
1591058100000|2020-06-02 00:35:00|93626.3|93576.3|93614.9|93564.9|93645.8|93582.2|93599.8|93539.8|1321
1591058400000|2020-06-02 00:40:00|93615.5|93565.5|93598|93548|93631.6|93573.2|93595.6|93535.5|1158
1591058700000|2020-06-02 00:45:00|93596.7|93546.7|93611.2|93561.2|93629.2|93573.7|93596.1|93536|1060
1591059000000|2020-06-02 00:50:00|93611.1|93561.1|93641.7|93591.7|93651.8|93591.8|93609.5|93548.5|1011
1591059300000|2020-06-02 00:55:00|93639.6|93589.6|93659|93609|93688.1|93629.1|93630.4|93577.9|1178
1591059600000|2020-06-02 01:00:00|93658.5|93608.5|93670.7|93620.7|93692.6|93641.6|93638.4|93579.9|1221
1591059900000|2020-06-02 01:05:00|93671.1|93621.1|93652.9|93602.9|93690|93640|93648.9|93594.1|1067
1591060200000|2020-06-02 01:10:00|93651.2|93601.2|93651.9|93601.9|93682.2|93632.2|93642.5|93592.5|993
1591060500000|2020-06-02 01:15:00|93652|93602|93667.1|93617.1|93676.4|93626.4|93643.7|93593.7|1116
1591060800000|2020-06-02 01:20:00|93665.7|93615.7|93658.3|93608.3|93673.9|93623.9|93645.8|93587.7|882
1591061100000|2020-06-02 01:25:00|93658.1|93608.1|93680|93630|93694.4|93644.4|93657.7|93604.3|991
1591061400000|2020-06-02 01:30:00|93680.3|93630.3|93676.3|93626.3|93694.3|93644.3|93664.3|93608.4|1067
1591061700000|2020-06-02 01:35:00|93676|93626|93665.8|93615.8|93683.7|93632.8|93662.1|93603.1|961
1591062000000|2020-06-02 01:40:00|93665.4|93615.4|93659.6|93609.6|93680.4|93626.3|93654|93589.3|954
1591062300000|2020-06-02 01:45:00|93659.8|93609.8|93685.7|93635.7|93687.2|93637.2|93656.9|93606.9|793
1591062600000|2020-06-02 01:50:00|93687.2|93637.2|93745.1|93695.1|93782.2|93722.3|93686.6|93636.6|1378
1591062900000|2020-06-02 01:55:00|93747.1|93697.1|93733.2|93683.2|93754.9|93704.9|93726.2|93661.8|1051
1591063200000|2020-06-02 02:00:00|93734.3|93684.3|93726|93676|93747.3|93690.1|93723.5|93665.1|964
1591063500000|2020-06-02 02:05:00|93726.2|93676.2|93726.8|93676.8|93739.1|93689.1|93714.5|93664.5|1068
1591063800000|2020-06-02 02:10:00|93726.9|93676.9|93780.2|93730.2|93789.6|93731.1|93724.8|93674.8|1144
1591064100000|2020-06-02 02:15:00|93780.5|93730.5|93763|93713|93793.8|93742.3|93756.4|93706.4|1257
1591064400000|2020-06-02 02:20:00|93763.7|93713.7|93762.1|93712.1|93784|93728.7|93758.3|93706.2|911
1591064700000|2020-06-02 02:25:00|93761.5|93711.5|93774.6|93724.6|93784.2|93729.6|93757.6|93705.1|848
1591065000000|2020-06-02 02:30:00|93773.6|93723.6|93750.9|93700.9|93778.1|93728.1|93747.9|93697.9|1052
1591065300000|2020-06-02 02:35:00|93750.4|93700.4|93732|93682|93761.8|93711.8|93727.9|93677.9|1019
1591065600000|2020-06-02 02:40:00|93732.9|93682.9|93738|93688|93751.6|93701.6|93727.4|93677.4|862
1591065900000|2020-06-02 02:45:00|93739|93689|93741.1|93691.1|93757|93706.2|93732.3|93672.9|758
1591066200000|2020-06-02 02:50:00|93741.2|93691.2|93779.3|93729.3|93799.3|93745.4|93737.5|93686.2|1043
1591066500000|2020-06-02 02:55:00|93779.9|93729.9|93769.8|93719.8|93815.8|93765.8|93765.4|93715.4|1280
1591066800000|2020-06-02 03:00:00|93770|93720|93807.5|93757.5|93817.7|93767|93763.3|93713.3|1128
1591067100000|2020-06-02 03:05:00|93806.8|93756.8|93807.5|93757.5|93810.8|93759.7|93784.7|93727.8|990
1591067400000|2020-06-02 03:10:00|93805|93755|93785|93735|93817.4|93767.4|93783.1|93733.1|1028
1591067700000|2020-06-02 03:15:00|93781.2|93731.2|93785|93735|93791.7|93741.7|93760.9|93710.9|958
1591068000000|2020-06-02 03:20:00|93784.7|93734.7|93773.4|93723.4|93806.4|93740.7|93771.1|93721.1|716
1591068300000|2020-06-02 03:25:00|93773.3|93723.3|93770.7|93720.7|93794.4|93740.2|93764|93711.5|773
1591068600000|2020-06-02 03:30:00|93770.8|93720.8|93783.5|93733.5|93784.6|93734.6|93768.2|93718.2|808
1591068900000|2020-06-02 03:35:00|93783.2|93733.2|93791.2|93741.2|93796.6|93746.6|93776.9|93726.9|757
1591069200000|2020-06-02 03:40:00|93791.4|93741.4|93784|93734|93805.6|93750|93783.2|93727.3|826
1591069500000|2020-06-02 03:45:00|93785.1|93735.1|93761.4|93711.4|93791.9|93741.9|93754.8|93704.8|748
1591069800000|2020-06-02 03:50:00|93762.7|93712.7|93758.6|93708.6|93771.2|93721.2|93752.6|93702.6|712
1591070100000|2020-06-02 03:55:00|93757.9|93707.9|93748.9|93698.9|93760.2|93710.2|93746.5|93696.5|868
1591070400000|2020-06-02 04:00:00|93747.1|93697.1|93762.1|93712.1|93762.1|93712.1|93745.6|93695.6|836
1591070700000|2020-06-02 04:05:00|93762|93712|93763.4|93713.4|93767.8|93717.8|93758.1|93708.1|851
1591071000000|2020-06-02 04:10:00|93763|93713|93754|93704|93768|93718|93753.3|93703.3|748
1591071300000|2020-06-02 04:15:00|93754.1|93704.1|93767|93717|93775|93725|93749.7|93699.7|832
1591071600000|2020-06-02 04:20:00|93767.3|93717.3|93784.2|93734.2|93792.7|93742.7|93760.5|93710.5|743
1591071900000|2020-06-02 04:25:00|93783.6|93733.6|93786.4|93736.4|93801.1|93751.1|93761.1|93722.1|1012
1591072200000|2020-06-02 04:30:00|93789.6|93739.6|93767|93717|93800.8|93750.8|93757.7|93707.7|999
1591072500000|2020-06-02 04:35:00|93767.2|93717.2|93778.8|93728.8|93780.8|93730.8|93761.2|93711.2|724
1591072800000|2020-06-02 04:40:00|93780.5|93730.5|93759.8|93709.8|93787.3|93737.3|93752|93702|828
1591073100000|2020-06-02 04:45:00|93760.2|93710.2|93759.5|93709.5|93767.5|93717.5|93755.1|93705.1|688
1591073400000|2020-06-02 04:50:00|93759.3|93709.3|93758.1|93708.1|93766.2|93716.2|93751.3|93701.3|752
1591073700000|2020-06-02 04:55:00|93758.2|93708.2|93761.7|93711.7|93769.7|93719.7|93753.2|93703.2|740
1591074000000|2020-06-02 05:00:00|93761.1|93711.1|93758.9|93708.9|93796.4|93746.4|93755.8|93705.8|979
1591074300000|2020-06-02 05:05:00|93759.8|93709.8|93697.1|93647.1|93759.8|93709.8|93693|93643|955
1591074600000|2020-06-02 05:10:00|93697.2|93647.2|93659.7|93609.7|93713.7|93663.7|93650|93600|1340
1591074900000|2020-06-02 05:15:00|93658.6|93608.6|93631.4|93581.4|93662.3|93612.3|93628.4|93578.4|1059
1591075200000|2020-06-02 05:20:00|93631.3|93581.3|93665|93615|93671.2|93621.2|93629.1|93579.1|802
1591075500000|2020-06-02 05:25:00|93663.7|93613.7|93639.1|93589.1|93668.8|93618.8|93629.4|93579.4|1047
1591075800000|2020-06-02 05:30:00|93638.2|93588.2|93623.4|93573.4|93641.1|93591.1|93616.7|93566.7|988
1591076100000|2020-06-02 05:35:00|93623.6|93573.6|93637.7|93587.7|93649|93599|93621.9|93571.9|1035
1591076400000|2020-06-02 05:40:00|93637.6|93587.6|93648.6|93598.6|93650.7|93600.7|93627.6|93577.6|1012
1591076700000|2020-06-02 05:45:00|93648.1|93598.1|93673.2|93623.2|93679.2|93629.2|93644.1|93594.1|862
1591077000000|2020-06-02 05:50:00|93672.4|93622.4|93708.7|93658.7|93710.6|93660.6|93667.3|93617.3|899
1591077300000|2020-06-02 05:55:00|93708.5|93658.5|93681.2|93631.2|93709.3|93659.3|93666.7|93616.7|1039
1591077600000|2020-06-02 06:00:00|93680.2|93630.2|93632.8|93582.8|93690.7|93640.7|93615.8|93565.8|1305
1591077900000|2020-06-02 06:05:00|93633.5|93583.5|93686.9|93636.9|93689.1|93639.1|93632.3|93582.3|1200
1591078200000|2020-06-02 06:10:00|93686.6|93636.6|93668.7|93618.7|93686.6|93636.6|93653.4|93603.4|1152
1591078500000|2020-06-02 06:15:00|93668.5|93618.5|93750.1|93700.1|93769.4|93722.2|93668.5|93618.5|1362
1591078800000|2020-06-02 06:20:00|93750.5|93700.5|93707.2|93657.2|93752.2|93702.2|93697.3|93647.3|1117
1591079100000|2020-06-02 06:25:00|93708.4|93658.4|93754.3|93704.3|93769.9|93719.9|93685.3|93645.1|1212
1591079400000|2020-06-02 06:30:00|93754.4|93704.4|93732.6|93682.6|93774.6|93724.6|93709.2|93675.6|1248
1591079700000|2020-06-02 06:35:00|93732.3|93682.3|93665.6|93615.6|93760.1|93716.5|93652.7|93614.1|1507
1591080000000|2020-06-02 06:40:00|93665.7|93615.7|93664.8|93614.8|93708.4|93671|93639.8|93601.5|1593
1591080300000|2020-06-02 06:45:00|93665.6|93615.6|93771.1|93721.1|93794.4|93751.3|93648.6|93612.8|1574
1591080600000|2020-06-02 06:50:00|93770.4|93720.4|93820.8|93770.8|93835.1|93793.5|93736.7|93700.6|1480
1591080900000|2020-06-02 06:55:00|93820.2|93770.2|93868.5|93843.5|93912.3|93870.7|93818.7|93768.7|1586
1591081200000|2020-06-02 07:00:00|93878.2|93828.2|93783.2|93733.2|93878.9|93853.9|93771.4|93733.2|1783
1591081500000|2020-06-02 07:05:00|93783.8|93733.8|93719.1|93669.1|93786.4|93761.4|93706.1|93667.5|1793
1591081800000|2020-06-02 07:10:00|93722.9|93672.9|93648.6|93623.6|93729.7|93704.7|93647.8|93622.2|1774
1591082100000|2020-06-02 07:15:00|93648.9|93623.9|93695.3|93670.3|93758.2|93714.6|93618.7|93593.7|1730
1591082400000|2020-06-02 07:20:00|93695.9|93670.9|93744.4|93719.4|93754.9|93729.9|93693.8|93668.8|1533
1591082700000|2020-06-02 07:25:00|93744|93719|93752|93727|93760.1|93732.1|93714.2|93670.7|1471
1591083000000|2020-06-02 07:30:00|93751.9|93726.9|93728.4|93678.4|93751.9|93726.9|93641.2|93604.3|1635
1591083300000|2020-06-02 07:35:00|93728.7|93678.7|93784.7|93759.7|93801.3|93766|93726.2|93676.2|1614
1591083600000|2020-06-02 07:40:00|93784.6|93759.6|93794.9|93769.9|93867|93842|93784.6|93759.6|1648
1591083900000|2020-06-02 07:45:00|93795.1|93770.1|93845|93820|93881.4|93855.9|93772|93745.8|1522
1591084200000|2020-06-02 07:50:00|93845.2|93820.2|93825.8|93800.8|93876.2|93851.2|93824.3|93799.3|1558
1591084500000|2020-06-02 07:55:00|93825.4|93800.4|93827.3|93777.3|93860.4|93835.4|93811.3|93764.4|1451
1591084800000|2020-06-02 08:00:00|93829.3|93779.3|93815.4|93790.4|93913.2|93888.2|93809.3|93777.8|1480
1591085100000|2020-06-02 08:05:00|93816.3|93791.3|93750.1|93725.1|93826.5|93801.5|93725.1|93700.1|1503
1591085400000|2020-06-02 08:10:00|93748.9|93723.9|93728.7|93703.7|93809.6|93784.6|93708.8|93683.8|1513
1591085700000|2020-06-02 08:15:00|93728.5|93703.5|93663.6|93613.6|93757.2|93732.2|93614.4|93564.4|1755
1591086000000|2020-06-02 08:20:00|93663.7|93613.7|93573.7|93523.7|93689.1|93664.1|93550.1|93511.8|1918
1591086300000|2020-06-02 08:25:00|93575.9|93525.9|93576.2|93526.2|93611|93578.5|93551.9|93501.9|1836
1591086600000|2020-06-02 08:30:00|93578.4|93528.4|93561.6|93511.6|93600.3|93550.3|93504.1|93460.8|1826
1591086900000|2020-06-02 08:35:00|93562.4|93512.4|93585.9|93560.9|93605.3|93564.8|93538.8|93507.2|1595
1591087200000|2020-06-02 08:40:00|93585.5|93560.5|93595.3|93545.3|93629.8|93597.9|93564.4|93530.6|1461
1591087500000|2020-06-02 08:45:00|93595|93545|93572.4|93547.4|93604.9|93569.9|93557.9|93523.7|1488
1591087800000|2020-06-02 08:50:00|93572.6|93547.6|93598.6|93573.6|93598.6|93573.6|93532.2|93496.9|1446
1591088100000|2020-06-02 08:55:00|93600.5|93575.5|93534.9|93509.9|93621.2|93586.2|93526.9|93492|1587
1591088400000|2020-06-02 09:00:00|93534.8|93509.8|93443.5|93418.5|93537.3|93512.3|93421.4|93371.4|1965
1591088700000|2020-06-02 09:05:00|93455.5|93405.5|93446.4|93421.4|93483.8|93457.4|93407.3|93382.3|1763
1591089000000|2020-06-02 09:10:00|93447.1|93422.1|93462.1|93437.1|93490.9|93454.8|93401.1|93361.9|1653
1591089300000|2020-06-02 09:15:00|93461.5|93436.5|93510.4|93485.4|93523|93486.7|93409.8|93378.3|1535
1591089600000|2020-06-02 09:20:00|93510.9|93485.9|93448.9|93398.9|93513.7|93488.7|93435.8|93390|1657
1591089900000|2020-06-02 09:25:00|93436.7|93411.7|93412|93387|93452.3|93419.7|93388.9|93360|1589
1591090200000|2020-06-02 09:30:00|93412.2|93387.2|93446.8|93396.8|93468.4|93424|93411.1|93375|1654
1591090500000|2020-06-02 09:35:00|93446.9|93396.9|93372.5|93322.5|93457.5|93427.8|93356.8|93306.8|1628
1591090800000|2020-06-02 09:40:00|93372|93322|93343.6|93293.6|93377.9|93338.8|93315.9|93280.1|1671
1591091100000|2020-06-02 09:45:00|93343.7|93293.7|93319.7|93294.7|93354.3|93326.7|93312|93284.8|1645
1591091400000|2020-06-02 09:50:00|93320.2|93295.2|93303.5|93278.5|93336.9|93311.9|93290.5|93265.1|1532
1591091700000|2020-06-02 09:55:00|93303.1|93278.1|93312.3|93287.3|93323.3|93296.2|93264.1|93235.3|1570
1591092000000|2020-06-02 10:00:00|93312.2|93287.2|93375.6|93350.6|93393.2|93362|93305.5|93280.5|1731
1591092300000|2020-06-02 10:05:00|93376.6|93351.6|93428.8|93403.8|93491.8|93455.2|93364.2|93339.2|1660
1591092600000|2020-06-02 10:10:00|93429|93404|93417.2|93392.2|93496.4|93471.4|93412.4|93387.4|1500
1591092900000|2020-06-02 10:15:00|93417.1|93392.1|93412.2|93387.2|93461|93436|93392.2|93367.2|1600
1591093200000|2020-06-02 10:20:00|93409.5|93384.5|93478.7|93453.7|93481.1|93456.1|93405.2|93380.2|1529
1591093500000|2020-06-02 10:25:00|93479.1|93454.1|93499.3|93474.3|93522.7|93497.7|93469|93444|1376
1591093800000|2020-06-02 10:30:00|93497.9|93472.9|93488.8|93463.8|93532.5|93499.1|93467.1|93433.4|1545
1591094100000|2020-06-02 10:35:00|93490.8|93465.8|93542.6|93517.6|93548.7|93518.8|93479.5|93451.6|1421
1591094400000|2020-06-02 10:40:00|93542.4|93517.4|93480.6|93455.6|93567.6|93542.6|93455.8|93430.8|1339
1591094700000|2020-06-02 10:45:00|93480.5|93455.5|93499.4|93474.4|93500.2|93475.2|93454.9|93429.9|1249
1591095000000|2020-06-02 10:50:00|93500.2|93475.2|93505.3|93480.3|93549.4|93524.4|93498.8|93473.8|1305
1591095300000|2020-06-02 10:55:00|93505.6|93480.6|93494.2|93469.2|93517.4|93492.4|93477.5|93452.5|1214
1591095600000|2020-06-02 11:00:00|93493.7|93468.7|93515.1|93490.1|93528.5|93503.5|93479.2|93454.2|1217
1591095900000|2020-06-02 11:05:00|93515.6|93490.6|93561.7|93536.7|93596.7|93569.3|93515.3|93490.3|1382
1591096200000|2020-06-02 11:10:00|93561.4|93536.4|93569.2|93544.2|93582.7|93557.7|93543.4|93518.4|1295
1591096500000|2020-06-02 11:15:00|93569.1|93544.1|93538.5|93513.5|93609.6|93584.6|93537|93512|1236
1591096800000|2020-06-02 11:20:00|93538.9|93513.9|93559|93534|93585.7|93558.5|93538.9|93513.9|1150
1591097100000|2020-06-02 11:25:00|93559.7|93534.7|93607.5|93582.5|93692.2|93657.3|93559|93534|1661
1591097400000|2020-06-02 11:30:00|93609.1|93584.1|93621.6|93596.6|93639.6|93614.6|93590.2|93565.2|1411
1591097700000|2020-06-02 11:35:00|93621.3|93596.3|93558.2|93533.2|93633.9|93608.9|93541.7|93516.7|1267
1591098000000|2020-06-02 11:40:00|93558.6|93533.6|93525.5|93500.5|93564.4|93539.4|93521.1|93496.1|1144
1591098300000|2020-06-02 11:45:00|93525.6|93500.6|93508.6|93483.6|93555.4|93526.7|93480.3|93455.3|1344
1591098600000|2020-06-02 11:50:00|93509.5|93484.5|93594.4|93569.4|93596.2|93571.2|93502.3|93477.3|1235
1591098900000|2020-06-02 11:55:00|93594.7|93569.7|93558.2|93533.2|93626.4|93601.4|93553.8|93528.8|1605
1591099200000|2020-06-02 12:00:00|93558.1|93533.1|93500.5|93475.5|93571.3|93546.3|93495.4|93470.4|1833
1591099500000|2020-06-02 12:05:00|93500.6|93475.6|93558|93533|93563.7|93538.7|93492.2|93467.2|1836
1591099800000|2020-06-02 12:10:00|93557.3|93532.3|93553.2|93528.2|93574|93549|93537.1|93508.5|1632
1591100100000|2020-06-02 12:15:00|93554.1|93529.1|93527.4|93502.4|93558.8|93533.8|93491.1|93466.1|1743
1591100400000|2020-06-02 12:20:00|93527|93502|93581.9|93556.9|93603.8|93578.8|93524.6|93499.6|1887
1591100700000|2020-06-02 12:25:00|93581.7|93556.7|93662.1|93637.1|93664.3|93639.3|93549.4|93524.4|1705
1591101000000|2020-06-02 12:30:00|93662.6|93637.6|93675|93650|93682.2|93657.2|93624.9|93599.9|1673
1591101300000|2020-06-02 12:35:00|93675.3|93650.3|93735.1|93710.1|93740.4|93715.4|93650.9|93625.9|1817
1591101600000|2020-06-02 12:40:00|93735|93710|93740.6|93715.6|93749.1|93724.1|93696.5|93671.5|1656
1591101900000|2020-06-02 12:45:00|93740.2|93715.2|93717.1|93692.1|93744.3|93719.3|93701.5|93676.5|1568
1591102200000|2020-06-02 12:50:00|93716.8|93691.8|93702.4|93677.4|93734|93709|93686.5|93661.5|1558
1591102500000|2020-06-02 12:55:00|93702.6|93677.6|93699.1|93674.1|93716.6|93691.6|93671.6|93646.6|1534
1591102800000|2020-06-02 13:00:00|93699.7|93674.7|93648.9|93623.9|93715.5|93690.5|93623.5|93598.5|1622
1591103100000|2020-06-02 13:05:00|93649|93624|93672.6|93647.6|93707.9|93682.9|93626.9|93601.9|1435
1591103400000|2020-06-02 13:10:00|93672.5|93647.5|93657.4|93632.4|93707.1|93671.2|93647.6|93620.6|1466
1591103700000|2020-06-02 13:15:00|93658.5|93633.5|93614.1|93589.1|93687.9|93652.1|93608.4|93574.6|1426
1591104000000|2020-06-02 13:20:00|93615|93590|93637.6|93587.6|93661.9|93625.3|93595.8|93550.9|1511
1591104300000|2020-06-02 13:25:00|93637.3|93587.3|93602.6|93552.6|93647.9|93597.9|93576.7|93534|1230
1591104600000|2020-06-02 13:30:00|93602.8|93552.8|93599.2|93549.2|93638.3|93588.3|93565.9|93519.8|1176
1591104900000|2020-06-02 13:35:00|93600.7|93550.7|93586|93536|93617.3|93580.5|93552.5|93517.3|1175
1591105200000|2020-06-02 13:40:00|93587.2|93537.2|93582.1|93532.1|93601.9|93566.4|93539.7|93501.8|1157
1591105500000|2020-06-02 13:45:00|93579.8|93529.8|93621.9|93571.9|93631.1|93584.1|93566|93524.7|1339
1591105800000|2020-06-02 13:50:00|93621.7|93571.7|93398.7|93373.7|93621.7|93571.7|93385.6|93346.9|1873
1591106100000|2020-06-02 13:55:00|93397.7|93372.7|93345.9|93320.9|93462.4|93426.5|93345.9|93307.6|1845
1591106400000|2020-06-02 14:00:00|93346.4|93321.4|93284.1|93234.1|93368.6|93325.1|93246.2|93202|1918
1591106700000|2020-06-02 14:05:00|93284.6|93234.6|93232|93182|93284.8|93242.7|93207|93163.8|1818
1591107000000|2020-06-02 14:10:00|93232.6|93182.6|93321.8|93296.8|93328.8|93303.8|93223.8|93174.1|1768
1591107300000|2020-06-02 14:15:00|93318.8|93293.8|93242.6|93217.6|93321.7|93296.7|93205.6|93180.6|1839
1591107600000|2020-06-02 14:20:00|93240.9|93215.9|93222.2|93197.2|93261.2|93236.2|93197.8|93172.8|1801
1591107900000|2020-06-02 14:25:00|93224.8|93199.8|93231.8|93206.8|93263.1|93238.1|93214.1|93188.8|1785
1591108200000|2020-06-02 14:30:00|93231.7|93206.7|93213.3|93188.3|93249.6|93224.6|93189.8|93164.8|1853
1591108500000|2020-06-02 14:35:00|93212.8|93187.8|93187.6|93162.6|93226.4|93201.4|93169.3|93144.3|1677
1591108800000|2020-06-02 14:40:00|93187.1|93162.1|93201.7|93176.7|93218.8|93193.8|93154.9|93125|1791
1591109100000|2020-06-02 14:45:00|93201.5|93176.5|93266.1|93241.1|93290.2|93263.3|93201.5|93176.5|1882
1591109400000|2020-06-02 14:50:00|93265.7|93240.7|93244.2|93219.2|93289.6|93264.6|93232|93207|1641
1591109700000|2020-06-02 14:55:00|93243.6|93218.6|93248.4|93223.4|93324.9|93299.9|93233.6|93208.6|2060
1591110000000|2020-06-02 15:00:00|93248.6|93223.6|93343.9|93318.9|93374.5|93349.5|93247.5|93222.5|2032
1591110300000|2020-06-02 15:05:00|93344|93319|93480.9|93455.9|93494.9|93469.9|93324.6|93299.6|2005
1591110600000|2020-06-02 15:10:00|93481.5|93456.5|93392|93367|93486.7|93459.9|93349|93313.3|1882
1591110900000|2020-06-02 15:15:00|93392.7|93367.7|93354.3|93329.3|93413|93380.5|93324.2|93287.1|1241
1591111200000|2020-06-02 15:20:00|93354.5|93329.5|93356.7|93331.7|93405.2|93380.2|93330.5|93305.5|1129
1591111500000|2020-06-02 15:25:00|93357.3|93332.3|93430.4|93405.4|93434.7|93406.2|93355.5|93330.5|1085
1591111800000|2020-06-02 15:30:00|93431.3|93406.3|93436.4|93411.4|93459.7|93426.1|93418.3|93380.7|1041
1591112100000|2020-06-02 15:35:00|93436.5|93411.5|93427|93402|93448.7|93415.9|93404|93364.8|969
1591112400000|2020-06-02 15:40:00|93428.2|93403.2|93440.1|93415.1|93469.5|93433.8|93414.7|93374|891
1591112700000|2020-06-02 15:45:00|93440.2|93415.2|93463.5|93413.5|93479|93440.2|93427.7|93385.8|923
1591113000000|2020-06-02 15:50:00|93465.4|93415.4|93544.6|93519.6|93545.4|93520.4|93458.7|93414.7|1027
1591113300000|2020-06-02 15:55:00|93546.3|93521.3|93551.5|93526.5|93574.7|93549.7|93536|93511|952
1591113600000|2020-06-02 16:00:00|93551.3|93526.3|93499.7|93449.7|93566.5|93526.3|93488.3|93438.3|1048
1591113900000|2020-06-02 16:05:00|93499.9|93449.9|93510.8|93460.8|93535.3|93496.9|93491.5|93441.5|984
1591114200000|2020-06-02 16:10:00|93511.4|93461.4|93434.7|93384.7|93525.7|93475.7|93433|93383|983
1591114500000|2020-06-02 16:15:00|93435.1|93385.1|93423.8|93373.8|93442.7|93396.6|93389.9|93354.4|925
1591114800000|2020-06-02 16:20:00|93423.9|93373.9|93443.7|93393.7|93448.9|93407.2|93403.8|93364.8|926
1591115100000|2020-06-02 16:25:00|93445.8|93395.8|93389.5|93339.5|93449.2|93406.8|93384.6|93337.9|933
1591115400000|2020-06-02 16:30:00|93389.3|93339.3|93364.7|93314.7|93390|93352.9|93348.2|93302.5|1013
1591115700000|2020-06-02 16:35:00|93364.5|93314.5|93354.3|93304.3|93366.8|93324.1|93331.7|93281.7|1011
1591116000000|2020-06-02 16:40:00|93354.4|93304.4|93349|93299|93364.6|93327.2|93330|93288.5|913
1591116300000|2020-06-02 16:45:00|93347.7|93297.7|93339.6|93289.6|93353|93303|93325.1|93275.1|862
1591116600000|2020-06-02 16:50:00|93339.9|93289.9|93421.9|93371.9|93422.5|93376.1|93338.7|93288.7|893
1591116900000|2020-06-02 16:55:00|93420|93370|93418|93368|93428.7|93388.8|93393.1|93344.9|1044
1591117200000|2020-06-02 17:00:00|93417.9|93367.9|93412.9|93362.9|93424.1|93374.1|93376.9|93336.9|957
1591117500000|2020-06-02 17:05:00|93412.1|93362.1|93401.2|93351.2|93417.8|93371.8|93371.5|93321.5|818
1591117800000|2020-06-02 17:10:00|93402.2|93352.2|93397.1|93347.1|93413.2|93369.8|93390.3|93340.3|798
1591118100000|2020-06-02 17:15:00|93396.9|93346.9|93352|93302|93400.5|93361.8|93335.8|93286.9|804
1591118400000|2020-06-02 17:20:00|93352.4|93302.4|93375.1|93325.1|93377.8|93334.8|93343.2|93301.4|692
1591118700000|2020-06-02 17:25:00|93374.9|93324.9|93354.8|93329.8|93391.1|93352.2|93353.1|93321.4|726
1591119000000|2020-06-02 17:30:00|93355.7|93330.7|93378.1|93328.1|93389.6|93352.7|93351.1|93309.1|881
1591119300000|2020-06-02 17:35:00|93376.6|93326.6|93467.3|93417.3|93472.6|93422.6|93373.7|93323.7|924
1591119600000|2020-06-02 17:40:00|93466.3|93416.3|93487.3|93437.3|93504.6|93469|93466|93416|899
1591119900000|2020-06-02 17:45:00|93484.3|93434.3|93490.7|93440.7|93504.1|93454.1|93464.9|93425.6|953
1591120200000|2020-06-02 17:50:00|93489.3|93439.3|93493|93443|93507.6|93457.6|93486.3|93436.3|863
1591120500000|2020-06-02 17:55:00|93493.1|93443.1|93410.8|93360.8|93495.2|93445.2|93390.1|93354.1|906
1591120800000|2020-06-02 18:00:00|93410.6|93360.6|93376.2|93351.2|93433.5|93394|93370.5|93329.5|883
1591121100000|2020-06-02 18:05:00|93376.8|93351.8|93453.9|93403.9|93454.8|93404.8|93376.1|93349.8|901
1591121400000|2020-06-02 18:10:00|93452.2|93402.2|93462.8|93412.8|93473.2|93423.2|93444.9|93394.9|848
1591121700000|2020-06-02 18:15:00|93463.7|93413.7|93488.7|93438.7|93519.9|93469.9|93460.9|93410.9|904
1591122000000|2020-06-02 18:20:00|93489.1|93439.1|93475.9|93425.9|93497.8|93447.8|93471.1|93421.1|839
1591122300000|2020-06-02 18:25:00|93477.1|93427.1|93499.7|93449.7|93503.7|93453.7|93476.1|93426.1|776
1591122600000|2020-06-02 18:30:00|93499.9|93449.9|93485.7|93435.7|93499.9|93449.9|93475.4|93425.4|787
1591122900000|2020-06-02 18:35:00|93492.6|93442.6|93467.6|93417.6|93498.1|93448.1|93464|93414|732
1591123200000|2020-06-02 18:40:00|93466.2|93416.2|93440.5|93390.5|93474.9|93424.9|93431.5|93381.5|900
1591123500000|2020-06-02 18:45:00|93441.2|93391.2|93464.8|93414.8|93481.9|93431.9|93439.4|93389.4|816
1591123800000|2020-06-02 18:50:00|93464.9|93414.9|93433.3|93383.3|93464.9|93414.9|93428.5|93378.5|970
1591124100000|2020-06-02 18:55:00|93432.7|93382.7|93415.3|93365.3|93442.1|93392.1|93378.8|93328.8|1013
1591124400000|2020-06-02 19:00:00|93414.9|93364.9|93424|93374|93425.8|93381.9|93400.1|93354.3|837
1591124700000|2020-06-02 19:05:00|93424.2|93374.2|93486.7|93436.7|93488|93438|93422.4|93372.4|784
1591125000000|2020-06-02 19:10:00|93485.9|93435.9|93497.9|93447.9|93500.6|93450.6|93483|93433|754
1591125300000|2020-06-02 19:15:00|93497.5|93447.5|93454.5|93404.5|93497.5|93447.5|93454.5|93404.5|805
1591125600000|2020-06-02 19:20:00|93455.4|93405.4|93486.5|93436.5|93491|93451.9|93429.6|93395.9|821
1591125900000|2020-06-02 19:25:00|93486.6|93436.6|93494.8|93444.8|93521.2|93471.2|93475.5|93435.4|825
1591126200000|2020-06-02 19:30:00|93493.9|93443.9|93490.9|93440.9|93495.5|93450.7|93469.9|93419.9|861
1591126500000|2020-06-02 19:35:00|93491|93441|93508.2|93458.2|93516.1|93466.1|93482.7|93432.7|740
1591126800000|2020-06-02 19:40:00|93508.1|93458.1|93477.9|93427.9|93509.2|93459.2|93475.1|93425.1|813
1591127100000|2020-06-02 19:45:00|93478|93428|93459.8|93409.8|93486.1|93436.1|93459.2|93409.2|666
1591127400000|2020-06-02 19:50:00|93459|93409|93437.2|93387.2|93459|93409|93390.5|93340.5|972
1591127700000|2020-06-02 19:55:00|93433.5|93383.5|93410.1|93360.1|93440|93390|93403.4|93353.4|943
1591128000000|2020-06-02 20:00:00|93407.9|93357.9|93424.8|93374.8|93442.7|93384.6|93393.5|93343.5|841
1591128300000|2020-06-02 20:05:00|93424.7|93374.7|93399.5|93349.5|93431.8|93375.6|93399.4|93349.4|605
1591128600000|2020-06-02 20:10:00|93399.7|93349.7|93396.8|93346.8|93427|93360.9|93382.9|93329.7|959
1591128900000|2020-06-02 20:15:00|93396.6|93346.6|93395.7|93345.7|93409.5|93354|93385.3|93324.1|567
1591129200000|2020-06-02 20:20:00|93394.8|93344.8|93397|93347|93407.5|93355.9|93386.9|93326|677
1591129500000|2020-06-02 20:25:00|93396.1|93346.1|93381.5|93331.5|93413|93358.1|93381.5|93326.1|552
1591129800000|2020-06-02 20:30:00|93397.9|93318|93396.1|93346.1|93421.5|93354.1|93385.9|93298.6|569
1591130100000|2020-06-02 20:35:00|93395.2|93345.2|93394|93322.2|93417.2|93345.2|93375.3|93304.9|484
1591130400000|2020-06-02 20:40:00|93394.9|93322.4|93373.2|93323.2|93408.1|93340.9|93368.3|93301.1|435
1591130700000|2020-06-02 20:45:00|93372.6|93322.6|93363.4|93291.3|93388.2|93326.2|93351.7|93286.1|430
1591131000000|2020-06-02 20:50:00|93353.9|93303.9|93373.9|93289|93400.9|93309.5|93349.8|93269.2|465
1591131300000|2020-06-02 20:55:00|93379.9|93285.7|93353|93233|93401.3|93293.4|93349.4|93232.1|510
1591131600000|2020-06-02 21:00:00|93381.6|93261.6|93407.4|93287.4|93418.2|93298.2|93335.1|93215.1|76
1591131900000|2020-06-02 21:05:00|93434|93314|93390.3|93270.3|93478.5|93358.5|93378|93258|160
1591132200000|2020-06-02 21:10:00|93399.3|93279.3|93404.3|93284.3|93445.3|93325.3|93388.8|93268.8|188
1591132500000|2020-06-02 21:15:00|93413.3|93293.3|93429.1|93309.1|93444|93324|93405.6|93285.6|354
1591132800000|2020-06-02 21:20:00|93431.4|93311.4|93442.7|93322.7|93445|93325|93402|93282|323
1591133100000|2020-06-02 21:25:00|93444.8|93324.8|93446.9|93326.9|93447.8|93327.8|93405.2|93285.2|263
1591133400000|2020-06-02 21:30:00|93447.2|93327.2|93423.3|93303.3|93456.6|93336.6|93408.8|93288.8|332
1591133700000|2020-06-02 21:35:00|93421.9|93301.9|93446|93326|93459.4|93339.4|93410.7|93290.7|383
1591134000000|2020-06-02 21:40:00|93447.4|93327.4|93443.8|93323.8|93448.3|93328.3|93398.7|93278.7|307
1591134300000|2020-06-02 21:45:00|93410.6|93290.6|93417.2|93297.2|93427.3|93307.3|93376.8|93256.8|390
1591134600000|2020-06-02 21:50:00|93416.3|93296.3|93421.2|93301.2|93436.4|93316.4|93383.8|93263.8|361
1591134900000|2020-06-02 21:55:00|93424|93304|93417.2|93297.2|93434.9|93314.9|93392.9|93272.9|383
1591135200000|2020-06-02 22:00:00|93419.7|93299.7|93425.9|93305.9|93440.9|93320.9|93404.1|93284.1|821
1591135500000|2020-06-02 22:05:00|93429.7|93309.7|93428.6|93308.6|93441|93321|93411.6|93291.6|536
1591135800000|2020-06-02 22:10:00|93432.9|93312.9|93429.4|93309.4|93443.4|93323.4|93414.8|93294.8|414
1591136100000|2020-06-02 22:15:00|93429.1|93309.1|93370.9|93250.9|93434.3|93314.3|93354.3|93234.3|595
1591136400000|2020-06-02 22:20:00|93372.5|93252.5|93351.8|93231.8|93380.4|93260.4|93350.8|93230.8|531
1591136700000|2020-06-02 22:25:00|93352.2|93232.2|93345.9|93225.9|93366|93246|93341.4|93221.4|377
1591137000000|2020-06-02 22:30:00|93345.5|93225.5|93368.5|93248.5|93370.1|93250.1|93344.7|93224.7|543
1591137300000|2020-06-02 22:35:00|93368.6|93248.6|93367.3|93247.3|93372.1|93252.1|93353.1|93233.1|475
1591137600000|2020-06-02 22:40:00|93367.1|93247.1|93388.2|93268.2|93398|93287|93365|93245|397
1591137900000|2020-06-02 22:45:00|93389.9|93269.9|93390.5|93270.5|93393.6|93285.1|93378.9|93264.6|376
1591138200000|2020-06-02 22:50:00|93388.2|93268.2|93371.9|93251.9|93392.1|93280.5|93367.8|93248.5|456
1591138500000|2020-06-02 22:55:00|93372|93252|93376.1|93256.1|93382.1|93262.1|93358.1|93238.1|384
1591138800000|2020-06-02 23:00:00|93370.1|93250.1|93415.8|93296.3|93415.8|93309.3|93368.1|93248.1|526
1591139100000|2020-06-02 23:05:00|93409.1|93289.1|93443.8|93329.2|93446.6|93343.1|93404.8|93288.4|709
1591139400000|2020-06-02 23:10:00|93443.4|93328.8|93449.8|93339|93454.5|93354.1|93436.9|93324|789
1591139700000|2020-06-02 23:15:00|93446.8|93342|93431.9|93347.6|93446.8|93358.2|93431.9|93335.5|639
1591140000000|2020-06-02 23:20:00|93435.3|93341.6|93425.9|93332.8|93439.3|93350.7|93420.8|93321.6|890
1591140300000|2020-06-02 23:25:00|93425.1|93333.9|93411.4|93317.1|93428.3|93338.4|93393.8|93299.8|892
1591140600000|2020-06-02 23:30:00|93413.1|93322.1|93361.1|93241.1|93416.5|93338.5|93338.5|93228|961
1591140900000|2020-06-02 23:35:00|93360.9|93240.9|93324.6|93229.1|93366.9|93258.4|93313.4|93201.4|759
1591141200000|2020-06-02 23:40:00|93324.4|93228.9|93298.7|93206|93334.5|93229.5|93281.6|93179.7|809
1591141500000|2020-06-02 23:45:00|93302.4|93191.8|93305.8|93201.2|93319.4|93215.1|93292.9|93183.1|768
1591141800000|2020-06-02 23:50:00|93309.6|93198.5|93314.5|93200|93323.7|93217.3|93292.7|93183.9|718
1591142100000|2020-06-02 23:55:00|93316|93198.9|93312.4|93203.9|93324.6|93219|93288.3|93182.2|726
1591142400000|2020-06-03 00:00:00|93309.2|93206.9|93359.1|93241.5|93363.2|93250|93309.2|93198.9|954
1591142700000|2020-06-03 00:05:00|93358.9|93241.3|93352.4|93248.6|93367.1|93257.7|93344.8|93233.1|788
1591143000000|2020-06-03 00:10:00|93354|93246.7|93363.7|93251.9|93367.8|93261.1|93348|93232.1|781
1591143300000|2020-06-03 00:15:00|93363.6|93252.6|93329|93240.2|93363.6|93262.7|93314|93219.8|1006
1591143600000|2020-06-03 00:20:00|93329.7|93240.6|93332.4|93236.8|93337.3|93249.2|93305.7|93210.4|912
1591143900000|2020-06-03 00:25:00|93332|93236.5|93266.3|93177.9|93333.2|93240|93246.4|93153.4|1006
1591144200000|2020-06-03 00:30:00|93265.7|93177.8|93259|93172.2|93274.3|93182.7|93230.5|93145.1|845
1591144500000|2020-06-03 00:35:00|93258.3|93171.4|93263.1|93170.5|93274.9|93184.7|93253.1|93158.8|734
1591144800000|2020-06-03 00:40:00|93261.3|93172|93154.6|93078.5|93273.6|93176.7|93134.8|93071.5|981
1591145100000|2020-06-03 00:45:00|93145.4|93095.4|93107.9|93006.1|93159.7|93097.9|93090|92986.9|1110
1591145400000|2020-06-03 00:50:00|93107.2|93006.2|93123.2|93022.1|93155.8|93068.8|93092.3|92992.1|1030
1591145700000|2020-06-03 00:55:00|93120.2|93024|93101.1|93051.1|93130.2|93059.6|93092.1|93014|962
1591146000000|2020-06-03 01:00:00|93101.2|93051.2|93053.9|93003.9|93107.9|93051.2|93042.7|92985.4|937
1591146300000|2020-06-03 01:05:00|93053.6|93003.6|93046.1|92996.1|93073.8|93010.1|93029.4|92976.3|908
1591146600000|2020-06-03 01:10:00|93065.7|92976.7|93043.1|92993.1|93085.6|93021.1|93031.9|92967.6|854
1591146900000|2020-06-03 01:15:00|93039.8|92989.8|92898.7|92815.8|93049.3|92994.3|92882|92762|1053
1591147200000|2020-06-03 01:20:00|92897.6|92816.8|92921.2|92871.2|92931.5|92872.1|92882.5|92799.9|1037
1591147500000|2020-06-03 01:25:00|92915.2|92865.2|92943.2|92856.6|92944|92875.5|92897.4|92825.9|907
1591147800000|2020-06-03 01:30:00|92934.4|92855.4|93022.8|92949.8|93041.9|92972.1|92920.1|92855.2|1041
1591148100000|2020-06-03 01:35:00|93021.1|92947.8|92995.2|92945.2|93045|92979.5|92975.7|92924.9|966
1591148400000|2020-06-03 01:40:00|92993.4|92943.4|92997.2|92913.7|93014.8|92953.6|92984.3|92906.3|1092
1591148700000|2020-06-03 01:45:00|92996.3|92915.1|92995.1|92945.1|93019.9|92958.5|92972.1|92899.7|1248
1591149000000|2020-06-03 01:50:00|93007.1|92933.5|93002.2|92952.2|93016.3|92959.3|92983.8|92933.1|1099
1591149300000|2020-06-03 01:55:00|93006|92956|93028.6|92978.6|93050.2|92992.5|92999.1|92945.5|1219
1591149600000|2020-06-03 02:00:00|93029.1|92979.1|93051.7|93001.7|93058|93008|93009|92959|1115
1591149900000|2020-06-03 02:05:00|93051.9|93001.9|93068.9|92998.6|93076.9|93012.5|93046.8|92982.5|951
1591150200000|2020-06-03 02:10:00|93058.5|93008.5|93061.2|92983.9|93079.4|93013.8|93046.8|92978|1057
1591150500000|2020-06-03 02:15:00|93061.1|92986.8|93071.7|93001.7|93078.2|93015.1|93043.6|92977.9|920
1591150800000|2020-06-03 02:20:00|93061.6|93011.6|93071|93021|93090.1|93026.1|93057.1|92988.9|977
1591151100000|2020-06-03 02:25:00|93067.8|93017.8|93076.8|93026.8|93095.1|93034.1|93066.6|92999.6|990
1591151400000|2020-06-03 02:30:00|93076.7|93026.7|93039.1|92989.1|93085.6|93026.7|93035|92980.9|1009
1591151700000|2020-06-03 02:35:00|93040.2|92990.2|93060.3|93010.3|93072.2|93022|93037.1|92974.9|949
1591152000000|2020-06-03 02:40:00|93059.6|93009.6|93102|93026.7|93142.9|93067.6|93058.3|92992.8|1123
1591152300000|2020-06-03 02:45:00|93101.7|93027.3|93128.9|93038.3|93130|93050.3|93084.2|93018.7|1159
1591152600000|2020-06-03 02:50:00|93126.2|93041.3|93112.7|93033.3|93142.6|93056|93096.7|93025.7|1234
1591152900000|2020-06-03 02:55:00|93112.5|93033.2|93117.3|93041.6|93128.4|93061.1|93093.3|93022.6|1075
1591153200000|2020-06-03 03:00:00|93117.7|93041.7|93111.5|93039.2|93130.9|93059.3|93101.2|93029.5|1183
1591153500000|2020-06-03 03:05:00|93111|93039.7|93122.7|93052.6|93132.5|93069.5|93100.8|93028.3|982
1591153800000|2020-06-03 03:10:00|93122.6|93052.4|93098.7|93024.3|93130.8|93061.8|93083.4|93020.7|816
1591154100000|2020-06-03 03:15:00|93098.6|93024.7|93050.2|92966.4|93110.3|93041.4|93041.7|92958.7|1242
1591154400000|2020-06-03 03:20:00|93050.8|92964.2|93037.9|92950.9|93071.2|92993.4|93035.5|92947.3|1208
1591154700000|2020-06-03 03:25:00|93041|92954.4|93023.8|92973.8|93069|92985.8|93019.6|92939.2|1060
1591155000000|2020-06-03 03:30:00|93022.6|92972.6|93000.8|92912.7|93038|92973|92976.4|92907.4|1129
1591155300000|2020-06-03 03:35:00|92997.9|92914|92990.2|92917.8|93019.2|92947.5|92969.6|92903|1250
1591155600000|2020-06-03 03:40:00|92992.4|92920.4|93002.6|92925|93025.7|92943.6|92975.5|92909.1|980
1591155900000|2020-06-03 03:45:00|93001.2|92925.3|92968.7|92918.7|93009.8|92940.1|92966.1|92912.7|940
1591156200000|2020-06-03 03:50:00|92968.4|92918.4|92925|92875|92984.1|92921.2|92914.5|92863.3|1018
1591156500000|2020-06-03 03:55:00|92924.9|92874.9|92948.9|92898.9|92968.6|92907.6|92917.8|92867.8|1167
1591156800000|2020-06-03 04:00:00|92949.2|92899.2|92951.9|92880.5|92964.5|92910.7|92935.6|92879.8|1067
1591157100000|2020-06-03 04:05:00|92953.8|92881.6|92946.7|92896.7|92968.4|92904.7|92939.6|92881|846
1591157400000|2020-06-03 04:10:00|92947.5|92897.5|92955.4|92905.4|92970.9|92912.8|92946.7|92894.9|910
1591157700000|2020-06-03 04:15:00|92955.5|92905.5|92989.6|92939.6|92991.8|92941.8|92949.7|92892.9|984
1591158000000|2020-06-03 04:20:00|92988.9|92938.9|93015.6|92965.6|93020|92970|92985.6|92935.6|1027
1591158300000|2020-06-03 04:25:00|93016.7|92966.7|93007|92957|93022.5|92972.5|93001.3|92951.3|988
1591158600000|2020-06-03 04:30:00|93005.9|92955.9|93003.8|92953.8|93017.2|92967.2|92998.1|92948.1|729
1591158900000|2020-06-03 04:35:00|93004.8|92954.8|93025.7|92975.7|93028.9|92978.9|93000.6|92950.6|873
1591159200000|2020-06-03 04:40:00|93024.7|92974.7|93054.4|93004.4|93062.6|93012.6|93024.1|92974.1|933
1591159500000|2020-06-03 04:45:00|93054.3|93004.3|93038.8|92988.8|93061.3|93011.3|93033.6|92983.6|814
1591159800000|2020-06-03 04:50:00|93039.4|92989.4|93052.9|93002.9|93072|93011|93034.7|92979|847
1591160100000|2020-06-03 04:55:00|93053|93003|93051.2|93001.2|93067|93007.9|93040.6|92989|907
1591160400000|2020-06-03 05:00:00|93049.7|92999.7|93047|92997|93067|93016.1|93035.5|92985.5|970
1591160700000|2020-06-03 05:05:00|93046.5|92996.5|93033.8|92983.8|93056|93006|93031.5|92981.5|827
1591161000000|2020-06-03 05:10:00|93033.9|92983.9|92970.3|92920.3|93034.1|92984.1|92957.5|92899.6|1133
1591161300000|2020-06-03 05:15:00|92970.6|92920.6|92964.8|92914.8|92988.3|92927.4|92957.5|92907.5|1065
1591161600000|2020-06-03 05:20:00|92965.7|92915.7|92998|92948|93010.8|92960.8|92958.7|92908.7|1123
1591161900000|2020-06-03 05:25:00|93003.6|92953.6|93013.5|92963.5|93017.5|92967.5|92988.8|92938.8|940
1591162200000|2020-06-03 05:30:00|93015.3|92965.3|93022.7|92972.7|93043.8|92976.6|92958.3|92908.3|1073
1591162500000|2020-06-03 05:35:00|93023.2|92973.2|93002.4|92952.4|93036|92976.9|92997.6|92936.8|789
1591162800000|2020-06-03 05:40:00|93010.4|92937.5|93005.2|92955.2|93029.4|92973.7|92998.6|92937.5|919
1591163100000|2020-06-03 05:45:00|93006.6|92956.6|93022|92972|93030.8|92980.8|92999.7|92946.6|924
1591163400000|2020-06-03 05:50:00|93022.6|92972.6|93005.9|92955.9|93035|92985|93003.1|92953.1|888
1591163700000|2020-06-03 05:55:00|93006.3|92956.3|93007.2|92957.2|93033.3|92983.3|92997.5|92947.5|1048
1591164000000|2020-06-03 06:00:00|92995.8|92945.8|92918.4|92868.4|92995.8|92945.8|92811.7|92761.7|1783
1591164300000|2020-06-03 06:05:00|92918.7|92868.7|92913.5|92863.5|92935.1|92885.1|92892.5|92842.5|1424
1591164600000|2020-06-03 06:10:00|92913.3|92863.3|92944.4|92894.4|92954.9|92904.9|92903|92853|1408
1591164900000|2020-06-03 06:15:00|92950.3|92900.3|92956.9|92906.9|92971.7|92921.7|92943.2|92893.2|1344
1591165200000|2020-06-03 06:20:00|92956.6|92906.6|92921.8|92871.8|92959|92909|92918.1|92868.1|1200
1591165500000|2020-06-03 06:25:00|92922.3|92872.3|92926.3|92876.3|92936.1|92892.6|92909.1|92859.1|1164
1591165800000|2020-06-03 06:30:00|92926.1|92876.1|92883.3|92858.3|92933.1|92893.2|92882.5|92857.5|1403
1591166100000|2020-06-03 06:35:00|92883.9|92858.9|92861.2|92836.2|92888.1|92863.1|92845.1|92820.1|1439
1591166400000|2020-06-03 06:40:00|92860.9|92835.9|92885.9|92860.9|92885.9|92860.9|92796.6|92771.6|1595
1591166700000|2020-06-03 06:45:00|92885.2|92860.2|92852.7|92827.7|92892.4|92867.4|92835.5|92810.5|1336
1591167000000|2020-06-03 06:50:00|92852.8|92827.8|92889.2|92864.2|92892.1|92867.1|92819.7|92794.7|1429
1591167300000|2020-06-03 06:55:00|92888.4|92863.4|92852.5|92827.5|92897.9|92872.9|92840.4|92815.4|1517
1591167600000|2020-06-03 07:00:00|92851.6|92826.6|92824|92799|92878.3|92853.3|92815.7|92790.7|1751
1591167900000|2020-06-03 07:05:00|92824.2|92799.2|92804.2|92779.2|92847.5|92822.5|92798|92773|1766
1591168200000|2020-06-03 07:10:00|92806.7|92781.7|92833.2|92808.2|92850.9|92825.9|92806.2|92781.2|1591
1591168500000|2020-06-03 07:15:00|92833.1|92808.1|92698.1|92673.1|92835.9|92810.9|92698|92673|1630
1591168800000|2020-06-03 07:20:00|92698.3|92673.3|92665.5|92640.5|92722.2|92697.2|92650.6|92625.6|1787
1591169100000|2020-06-03 07:25:00|92665.6|92640.6|92653.9|92628.9|92687.8|92662.8|92637.4|92612.4|1512
1591169400000|2020-06-03 07:30:00|92654.9|92629.9|92707.5|92682.5|92724.4|92699.4|92646.9|92621.9|1688
1591169700000|2020-06-03 07:35:00|92707.6|92682.6|92752.7|92727.7|92757.9|92732.9|92683.3|92658.3|1593
1591170000000|2020-06-03 07:40:00|92752.4|92727.4|92816.9|92791.9|92821.9|92796.9|92740.6|92715.6|1685
1591170300000|2020-06-03 07:45:00|92815.9|92790.9|92797|92772|92822|92797|92757.2|92732.2|1619
1591170600000|2020-06-03 07:50:00|92798.1|92773.1|92757.2|92732.2|92799|92774|92738.9|92713.9|1505
1591170900000|2020-06-03 07:55:00|92756.9|92731.9|92863.9|92838.9|92891.1|92866.1|92753.1|92728.1|1819
1591171200000|2020-06-03 08:00:00|92864.7|92839.7|92822.6|92797.6|92933.7|92908.7|92813.9|92788.9|1609
1591171500000|2020-06-03 08:05:00|92822.8|92797.8|93025|93000|93025.4|93000.4|92821.9|92796.9|1788
1591171800000|2020-06-03 08:10:00|93025.1|93000.1|93070.6|93045.6|93084.8|93059.8|92942.8|92917.8|1877
1591172100000|2020-06-03 08:15:00|93067|93042|93010.1|92985.1|93130.1|93105.1|93006.9|92981.9|1878
1591172400000|2020-06-03 08:20:00|93010.5|92985.5|92929.4|92904.4|93027|93002|92923.2|92898.2|1693
1591172700000|2020-06-03 08:25:00|92928.8|92903.8|92876|92851|92949.9|92924.9|92874.1|92849.1|1489
1591173000000|2020-06-03 08:30:00|92875.3|92850.3|92851.1|92826.1|92892.3|92867.3|92806.7|92781.7|1478
1591173300000|2020-06-03 08:35:00|92850.3|92825.3|92893.5|92868.5|92911.6|92886.6|92845.7|92820.7|1436
1591173600000|2020-06-03 08:40:00|92893.4|92868.4|92867.9|92842.9|92932|92907|92861.8|92836.8|1439
1591173900000|2020-06-03 08:45:00|92866.3|92841.3|92892.4|92867.4|92901.4|92876.4|92844.9|92819.9|1516
1591174200000|2020-06-03 08:50:00|92893.2|92868.2|92883.9|92858.9|92941.8|92916.8|92861.1|92836.1|1488
1591174500000|2020-06-03 08:55:00|92883.6|92858.6|92944.9|92894.9|92982.3|92948.8|92869.1|92844.1|1442
1591174800000|2020-06-03 09:00:00|92955.8|92856.3|92919|92894|93000.5|92962.6|92893.4|92856.3|1790
1591175100000|2020-06-03 09:05:00|92916.3|92891.3|92936|92911|92969.7|92944.7|92910.9|92885.9|1604
1591175400000|2020-06-03 09:10:00|92937.2|92912.2|92968.7|92943.7|92970.5|92945.5|92904.2|92879.2|1385
1591175700000|2020-06-03 09:15:00|92968.9|92943.9|92992.3|92967.3|93015.3|92990.3|92959.4|92934.4|1372
1591176000000|2020-06-03 09:20:00|92992.5|92967.5|93032.5|93007.5|93035|93010|92975.5|92950.5|1435
1591176300000|2020-06-03 09:25:00|93032.4|93007.4|92969.3|92944.3|93032.8|93007.8|92965|92940|1320
1591176600000|2020-06-03 09:30:00|92969.7|92944.7|92971.7|92946.7|93007.4|92982.4|92959.5|92934.5|1425
1591176900000|2020-06-03 09:35:00|92971.3|92946.3|92999.6|92974.6|93004.1|92979.1|92924.9|92899.9|1417
1591177200000|2020-06-03 09:40:00|92998.8|92973.8|92997|92972|93014.1|92989.1|92987.1|92962.1|1011
1591177500000|2020-06-03 09:45:00|92997.3|92972.3|92984.5|92959.5|93003|92978|92965.1|92940.1|1074
1591177800000|2020-06-03 09:50:00|92984.6|92959.6|92940.6|92915.6|92984.6|92959.6|92923.9|92898.9|1434
1591178100000|2020-06-03 09:55:00|92940.5|92915.5|92992.5|92967.5|93008.9|92983.9|92940.5|92915.5|1310
1591178400000|2020-06-03 10:00:00|92981.7|92956.7|93038.7|93013.7|93065.2|93040.2|92980.2|92955.2|1620
1591178700000|2020-06-03 10:05:00|93038.6|93013.6|93024.8|92999.8|93046.7|93021.7|93017|92992|1439
1591179000000|2020-06-03 10:10:00|93025.5|93000.5|93055.4|93030.4|93060.3|93035.3|92996.1|92971.1|1464
1591179300000|2020-06-03 10:15:00|93052.2|93027.2|93076.2|93051.2|93101.1|93076.1|93043.4|93018.4|1426
1591179600000|2020-06-03 10:20:00|93075.9|93050.9|93049.5|93024.5|93077.2|93052.2|92998.6|92973.6|1469
1591179900000|2020-06-03 10:25:00|93049.3|93024.3|93035.2|93010.2|93083.2|93058.2|93026.7|93001.7|1319
1591180200000|2020-06-03 10:30:00|93035.1|93010.1|93092.5|93067.5|93111.2|93086.2|93026.5|93001.5|1468
1591180500000|2020-06-03 10:35:00|93092.4|93067.4|93150.2|93125.2|93157.1|93132.1|93092.4|93067.4|1392
1591180800000|2020-06-03 10:40:00|93149.8|93124.8|93123.1|93098.1|93149.8|93124.8|93106.5|93081.5|1319
1591181100000|2020-06-03 10:45:00|93123.2|93098.2|93210.4|93185.4|93214.7|93189.7|93116.8|93091.8|1375
1591181400000|2020-06-03 10:50:00|93210.7|93185.7|93274.6|93249.6|93285.5|93260.5|93195|93170|1421
1591181700000|2020-06-03 10:55:00|93274.4|93249.4|93395.8|93370.8|93429.6|93404.6|93268.7|93243.7|1688
1591182000000|2020-06-03 11:00:00|93396.4|93371.4|93313|93288|93404.3|93379.3|93310.4|93285.4|1597
1591182300000|2020-06-03 11:05:00|93314.4|93289.4|93380|93355|93404.9|93379.9|93314.4|93289.4|1329
1591182600000|2020-06-03 11:10:00|93380.3|93355.3|93402.3|93377.3|93437.5|93412.5|93373.4|93348.4|1382
1591182900000|2020-06-03 11:15:00|93401.3|93376.3|93391|93366|93417.2|93392.2|93382.8|93357.8|1490
1591183200000|2020-06-03 11:20:00|93391.1|93366.1|93467.3|93442.3|93469.3|93444.3|93390.6|93365.6|1426
1591183500000|2020-06-03 11:25:00|93465.7|93440.7|93517.6|93492.6|93525.1|93500.1|93462.7|93437.7|1441
1591183800000|2020-06-03 11:30:00|93517.9|93492.9|93498.7|93473.7|93609.4|93584.4|93489.3|93464.3|1653
1591184100000|2020-06-03 11:35:00|93499.8|93474.8|93498|93473|93544.7|93519.7|93496.6|93471.6|1539
1591184400000|2020-06-03 11:40:00|93497.9|93472.9|93499.2|93474.2|93536|93511|93473.1|93448.1|1375
1591184700000|2020-06-03 11:45:00|93498.9|93473.9|93444.3|93419.3|93500.1|93475.1|93432.4|93407.4|1453
1591185000000|2020-06-03 11:50:00|93444.7|93419.7|93452.1|93427.1|93482|93457|93424.9|93399.9|1467
1591185300000|2020-06-03 11:55:00|93450.9|93425.9|93452.2|93427.2|93468.2|93443.2|93381.4|93356.4|1709
1591185600000|2020-06-03 12:00:00|93452.9|93427.9|93435.7|93410.7|93460.8|93435.8|93400.7|93375.7|1764
1591185900000|2020-06-03 12:05:00|93437|93412|93463.2|93438.2|93498|93473|93432.4|93407.4|1520
1591186200000|2020-06-03 12:10:00|93462.4|93437.4|93453.7|93403.7|93467|93441.4|93406.9|93381.9|1378
1591186500000|2020-06-03 12:15:00|93454|93404|93356.8|93331.8|93461.8|93420.4|93340.9|93315.9|1720
1591186800000|2020-06-03 12:20:00|93360.5|93335.5|93309.3|93284.3|93418.4|93393.4|93308.4|93283.4|1913
1591187100000|2020-06-03 12:25:00|93311.2|93286.2|93305.6|93280.6|93322.1|93297.1|93288.3|93263.3|1586
1591187400000|2020-06-03 12:30:00|93305.4|93280.4|93287.1|93262.1|93313.1|93288.1|93231|93206|1709
1591187700000|2020-06-03 12:35:00|93287.4|93262.4|93383.3|93358.3|93384|93359|93273.6|93248.6|1750
1591188000000|2020-06-03 12:40:00|93382.8|93357.8|93419.2|93394.2|93424|93399|93344|93319|1747
1591188300000|2020-06-03 12:45:00|93419|93394|93348.6|93323.6|93435.3|93410.3|93346|93321|1902
1591188600000|2020-06-03 12:50:00|93353.4|93328.4|93271.7|93246.7|93353.8|93328.8|93271.3|93246.3|1816
1591188900000|2020-06-03 12:55:00|93270.7|93245.7|93318.9|93293.9|93342.6|93317.6|93259.2|93234.2|1718
1591189200000|2020-06-03 13:00:00|93319.7|93294.7|93334.6|93309.6|93341.3|93316.3|93295.5|93270.5|1677
1591189500000|2020-06-03 13:05:00|93335.2|93310.2|93252|93227|93358.3|93333.3|93247|93222|1666
1591189800000|2020-06-03 13:10:00|93252.7|93227.7|93263.8|93238.8|93276.9|93251.9|93233.4|93208.4|1658
1591190100000|2020-06-03 13:15:00|93264|93239|93181.9|93156.9|93267|93242|93178.8|93153.8|1440
1591190400000|2020-06-03 13:20:00|93181.5|93156.5|93184.4|93159.4|93206.7|93181.7|93133.1|93108.1|1580
1591190700000|2020-06-03 13:25:00|93184.3|93159.3|93307.3|93282.3|93307.3|93282.3|93131.5|93106.5|1685
1591191000000|2020-06-03 13:30:00|93305.9|93280.9|93178.4|93153.4|93324.6|93299.6|93162.7|93137.7|2004
1591191300000|2020-06-03 13:35:00|93179.2|93154.2|93305.5|93280.5|93331.8|93306.8|93165.2|93140.2|2009
1591191600000|2020-06-03 13:40:00|93305.2|93280.2|93289.7|93264.7|93333.7|93308.7|93245.9|93220.9|1859
1591191900000|2020-06-03 13:45:00|93287.3|93262.3|93302.5|93277.5|93323.6|93298.6|93262.7|93237.7|1996
1591192200000|2020-06-03 13:50:00|93302.4|93277.4|93261.3|93236.3|93303.2|93278.2|93200.9|93175.9|2050
1591192500000|2020-06-03 13:55:00|93261.4|93236.4|93199.6|93121.5|93275.5|93250.5|93139.1|93104|1695
1591192800000|2020-06-03 14:00:00|93216.5|93118|93098.8|93073.8|93221.1|93148.2|92998.6|92973.6|2178
1591193100000|2020-06-03 14:05:00|93099|93074|93163.4|93138.4|93176.9|93151.9|93046.4|93021.4|2092
1591193400000|2020-06-03 14:10:00|93162.7|93137.7|93183.5|93158.5|93200.4|93175.4|93137|93112|1974
1591193700000|2020-06-03 14:15:00|93182.7|93157.7|93055.6|93030.6|93183|93158|93054.6|93029.6|1972
1591194000000|2020-06-03 14:20:00|93055.5|93030.5|93098.8|93073.8|93151.6|93126.6|93049.8|93024.8|1958
1591194300000|2020-06-03 14:25:00|93098.9|93073.9|93043.1|93018.1|93125.1|93100.1|92986.5|92961.5|2018
1591194600000|2020-06-03 14:30:00|93042.6|93017.6|92985.7|92960.7|93043.9|93018.9|92959.6|92934.6|1961
1591194900000|2020-06-03 14:35:00|92984.8|92959.8|93029.8|93004.8|93057.5|93032.5|92974.8|92949.8|1995
1591195200000|2020-06-03 14:40:00|93031.5|93006.5|93030.8|93005.8|93077.1|93052.1|92998.3|92973.3|1944
1591195500000|2020-06-03 14:45:00|93030.6|93005.6|92982.4|92957.4|93037.8|93012.8|92972.2|92947.2|1916
1591195800000|2020-06-03 14:50:00|92981.7|92956.7|92956.5|92931.5|93010.7|92985.7|92936.4|92911.4|1980
1591196100000|2020-06-03 14:55:00|92954.1|92929.1|92937.6|92912.6|93025.3|93000.3|92898.4|92873.4|2098
1591196400000|2020-06-03 15:00:00|92935.9|92910.9|92809.5|92784.5|92938.7|92913.7|92805.4|92780.4|2071
1591196700000|2020-06-03 15:05:00|92806.1|92781.1|92704.2|92679.2|92808.3|92783.3|92695.6|92670.6|1867
1591197000000|2020-06-03 15:10:00|92703.7|92678.7|92640.5|92615.5|92745.7|92720.7|92632.5|92607.5|1730
1591197300000|2020-06-03 15:15:00|92640.2|92615.2|92637.2|92612.2|92656.5|92631.5|92620.2|92595.2|1638
1591197600000|2020-06-03 15:20:00|92637.1|92612.1|92677|92652|92709|92684|92636.2|92611.2|1658
1591197900000|2020-06-03 15:25:00|92676.8|92651.8|92680.5|92655.5|92727.3|92702.3|92649.7|92624.7|1515
1591198200000|2020-06-03 15:30:00|92681.9|92656.9|92629|92604|92712.1|92687.1|92628.3|92603.3|1435
1591198500000|2020-06-03 15:35:00|92628.7|92603.7|92596.7|92571.7|92668.4|92643.4|92587.8|92562.8|1557
1591198800000|2020-06-03 15:40:00|92595.9|92570.9|92615.1|92590.1|92615.5|92590.5|92566.5|92541.5|1415
1591199100000|2020-06-03 15:45:00|92616.3|92591.3|92636.3|92611.3|92672|92647|92613.5|92588.5|1584
1591199400000|2020-06-03 15:50:00|92637.6|92612.6|92568.4|92543.4|92638.1|92613.1|92563.2|92538.2|1382
1591199700000|2020-06-03 15:55:00|92568.3|92543.3|92636.2|92611.2|92677.4|92652.4|92567.3|92542.3|1436
1591200000000|2020-06-03 16:00:00|92636.3|92611.3|92622.1|92597.1|92648.9|92623.9|92606|92581|1352
1591200300000|2020-06-03 16:05:00|92620.1|92595.1|92682.3|92657.3|92684|92659|92576.4|92551.4|1253
1591200600000|2020-06-03 16:10:00|92682.4|92657.4|92637.6|92612.6|92688.7|92663.7|92630.3|92605.3|1280
1591200900000|2020-06-03 16:15:00|92637.7|92612.7|92653.3|92628.3|92668.1|92643.1|92637.6|92612.6|1286
1591201200000|2020-06-03 16:20:00|92653.5|92628.5|92666.9|92641.9|92676|92651|92645.5|92620.5|1313
1591201500000|2020-06-03 16:25:00|92666.6|92641.6|92665.1|92640.1|92690.7|92665.7|92658.4|92633.4|1384
1591201800000|2020-06-03 16:30:00|92664.6|92639.6|92607.3|92582.3|92698.3|92673.3|92606|92581|1493
1591202100000|2020-06-03 16:35:00|92606.4|92581.4|92680.8|92655.8|92681.2|92656.2|92599.8|92574.8|1287
1591202400000|2020-06-03 16:40:00|92680.2|92655.2|92671.5|92646.5|92682|92657|92640.1|92615.1|1367
1591202700000|2020-06-03 16:45:00|92673.6|92648.6|92682.2|92657.2|92712.2|92687.2|92673.6|92648.6|1272
1591203000000|2020-06-03 16:50:00|92682|92657|92649.9|92624.9|92690.7|92665.7|92635.2|92610.2|1392
1591203300000|2020-06-03 16:55:00|92651.2|92626.2|92644.1|92619.1|92667.8|92642.8|92639.8|92614.8|1466
1591203600000|2020-06-03 17:00:00|92643.6|92618.6|92665.1|92640.1|92671.6|92646.6|92629.4|92604.4|1412
1591203900000|2020-06-03 17:05:00|92665.3|92640.3|92634.7|92609.7|92667.4|92642.4|92628.1|92603.1|1159
1591204200000|2020-06-03 17:10:00|92634.2|92609.2|92629.5|92604.5|92638.9|92613.9|92614.9|92589.9|1163
1591204500000|2020-06-03 17:15:00|92629.4|92604.4|92605.8|92580.8|92636.9|92611.9|92605.6|92580.6|888
1591204800000|2020-06-03 17:20:00|92605.7|92580.7|92604.8|92579.8|92616.3|92591.3|92599.3|92574.3|1041
1591205100000|2020-06-03 17:25:00|92605.3|92580.3|92627.5|92602.5|92644.7|92619.7|92604|92579|1185
1591205400000|2020-06-03 17:30:00|92627.7|92602.7|92618|92593|92629.9|92604.9|92614.8|92589.8|1031
1591205700000|2020-06-03 17:35:00|92617.8|92592.8|92638.1|92613.1|92641.5|92616.5|92608.8|92583.8|915
1591206000000|2020-06-03 17:40:00|92638.6|92613.6|92690.7|92665.7|92693.4|92668.4|92638.6|92613.6|1054
1591206300000|2020-06-03 17:45:00|92690.6|92665.6|92742.2|92717.2|92756.6|92723.8|92684.2|92659.2|1044
1591206600000|2020-06-03 17:50:00|92742.9|92717.9|92737.1|92687.1|92751.1|92726.1|92705.9|92662.1|1164
1591206900000|2020-06-03 17:55:00|92737.3|92687.3|92697.3|92672.3|92747.2|92721.6|92694.4|92669.4|1004
1591207200000|2020-06-03 18:00:00|92697.5|92672.5|92639.6|92614.6|92715.3|92682.5|92633.5|92608.5|1201
1591207500000|2020-06-03 18:05:00|92639.2|92614.2|92661.6|92636.6|92670.3|92645.3|92634|92609|1121
1591207800000|2020-06-03 18:10:00|92661.8|92636.8|92703.2|92678.2|92704.1|92679.1|92638.6|92613.6|1166
1591208100000|2020-06-03 18:15:00|92703.4|92678.4|92716.3|92691.3|92725.9|92700.9|92691.4|92666.4|1126
1591208400000|2020-06-03 18:20:00|92716.6|92691.6|92747.1|92722.1|92754.3|92729.3|92712|92687|1108
1591208700000|2020-06-03 18:25:00|92747.2|92722.2|92748|92723|92763.2|92738.2|92733.2|92708.2|1347
1591209000000|2020-06-03 18:30:00|92749.1|92724.1|92751.1|92726.1|92767.9|92742.9|92739|92714|1160
1591209300000|2020-06-03 18:35:00|92752.5|92727.5|92765|92740|92768.5|92743.5|92737.2|92712.2|1070
1591209600000|2020-06-03 18:40:00|92764.6|92739.6|92763.6|92738.6|92769.9|92744.9|92754|92729|812
1591209900000|2020-06-03 18:45:00|92762.6|92737.6|92762.4|92737.4|92768.5|92743.5|92751.9|92726.9|1096
1591210200000|2020-06-03 18:50:00|92761.8|92736.8|92734.4|92709.4|92763.9|92738.9|92729.7|92704.7|1133
1591210500000|2020-06-03 18:55:00|92734.1|92709.1|92749.7|92724.7|92751.9|92726.9|92723.4|92698.4|1145
1591210800000|2020-06-03 19:00:00|92751.2|92726.2|92762.7|92737.7|92783.7|92758.7|92749.4|92724.4|1088
1591211100000|2020-06-03 19:05:00|92762.8|92737.8|92742.3|92717.3|92763.2|92738.2|92730.3|92705.3|1013
1591211400000|2020-06-03 19:10:00|92741.8|92716.8|92723.1|92698.1|92747.4|92722.4|92722.3|92697.3|960
1591211700000|2020-06-03 19:15:00|92722.6|92697.6|92698.2|92673.2|92734.9|92709.9|92694.9|92669.9|1199
1591212000000|2020-06-03 19:20:00|92697.8|92672.8|92742.8|92717.8|92773.4|92748.4|92695.8|92670.8|1341
1591212300000|2020-06-03 19:25:00|92742.6|92717.6|92689.6|92664.6|92743.6|92718.6|92685.3|92660.3|1062
1591212600000|2020-06-03 19:30:00|92689.3|92664.3|92685|92660|92693.8|92668.8|92664.5|92639.5|1134
1591212900000|2020-06-03 19:35:00|92685.3|92660.3|92694.9|92669.9|92728|92703|92685.3|92660.3|1010
1591213200000|2020-06-03 19:40:00|92695.6|92670.6|92706.1|92681.1|92708.6|92683.6|92685.7|92660.7|963
1591213500000|2020-06-03 19:45:00|92706.6|92681.6|92634.9|92609.9|92723.8|92698.8|92594.2|92569.2|1038
1591213800000|2020-06-03 19:50:00|92635|92610|92684.6|92659.6|92690.3|92665.3|92610.4|92585.4|1279
1591214100000|2020-06-03 19:55:00|92685.5|92660.5|92768.4|92743.4|92774.7|92749.7|92677.8|92652.8|1348
1591214400000|2020-06-03 20:00:00|92767|92742|92804.7|92754.7|92826.1|92801.1|92756.1|92717.4|1255
1591214700000|2020-06-03 20:05:00|92804.5|92754.5|92803.4|92778.4|92819.6|92787.2|92783.6|92754|794
1591215000000|2020-06-03 20:10:00|92803.8|92778.8|92803.3|92778.3|92830.5|92797.2|92802.8|92777.6|765
1591215300000|2020-06-03 20:15:00|92803.6|92778.6|92801.8|92776.8|92837.2|92800.1|92799.5|92763.7|685
1591215600000|2020-06-03 20:20:00|92802|92777|92833.3|92783.3|92866.8|92826.4|92792.2|92752.1|780
1591215900000|2020-06-03 20:25:00|92834.5|92784.5|92834.9|92784.9|92857.3|92796.3|92829.4|92765.1|728
1591216200000|2020-06-03 20:30:00|92845.5|92770.8|92861.9|92811.9|92880.5|92826|92837.1|92770.8|696
1591216500000|2020-06-03 20:35:00|92867.2|92817.2|92866.6|92816.6|92887.7|92826.5|92847|92792.9|659
1591216800000|2020-06-03 20:40:00|92867.8|92817.8|92869.8|92797.9|92893.8|92821|92848.3|92771.7|563
1591217100000|2020-06-03 20:45:00|92877.4|92798.1|92867.7|92779.4|92890.2|92802.1|92841.5|92746.3|526
1591217400000|2020-06-03 20:50:00|92868.2|92779.9|92896.1|92810.3|92911.3|92838.1|92858.4|92772|504
1591217700000|2020-06-03 20:55:00|92884.8|92810.1|92879.9|92804.8|92916|92827.1|92860.3|92766.7|571
1591218000000|2020-06-03 21:00:00|92867.3|92817.3|92938.3|92818.3|92969.6|92849.6|92867.3|92790.2|125
1591218300000|2020-06-03 21:05:00|92935|92815|92942.6|92822.6|92958.8|92838.8|92932.9|92812.9|154
1591218600000|2020-06-03 21:10:00|92941.8|92821.8|92950.1|92830.1|92959.3|92839.3|92936.5|92816.5|219
1591218900000|2020-06-03 21:15:00|92945.9|92825.9|92965.2|92845.2|92981.3|92861.3|92936.9|92816.9|154
1591219200000|2020-06-03 21:20:00|92966.4|92846.4|92972.9|92852.9|92984.6|92864.6|92939.5|92819.5|234
1591219500000|2020-06-03 21:25:00|92972.7|92852.7|92980.8|92860.8|92983.2|92863.2|92959.4|92839.4|151
1591219800000|2020-06-03 21:30:00|92979.4|92859.4|92963.9|92843.9|92981.3|92861.3|92949|92829|460
1591220100000|2020-06-03 21:35:00|92962.5|92842.5|92957.4|92837.4|92965.6|92845.6|92945.4|92825.4|380
1591220400000|2020-06-03 21:40:00|92955.4|92835.4|92965.2|92845.2|92973.9|92853.9|92941.2|92821.2|425
1591220700000|2020-06-03 21:45:00|92954.5|92834.5|92920.6|92800.6|92954.5|92834.5|92896.1|92779.9|682
1591221000000|2020-06-03 21:50:00|92922|92802|92910.7|92793.6|92929.1|92811.8|92883.1|92784.3|489
1591221300000|2020-06-03 21:55:00|92912.7|92795.4|92925.3|92805.3|92926.9|92842.4|92882.7|92792.4|321
1591221600000|2020-06-03 22:00:00|92924.2|92804.2|92905.2|92807.7|92928.6|92828|92870.1|92786.9|777
1591221900000|2020-06-03 22:05:00|92904|92806.4|92956.5|92836.5|92956.5|92836.5|92879.7|92799.3|544
1591222200000|2020-06-03 22:10:00|92956.3|92836.3|92982.3|92862.3|92986.4|92866.4|92952.2|92832.2|516
1591222500000|2020-06-03 22:15:00|92982.1|92862.1|92957.3|92840.5|92985.1|92874.7|92918.6|92799.9|1125
1591222800000|2020-06-03 22:20:00|92956.3|92843.7|92950|92845.3|92964.8|92867.8|92907.1|92825.5|1157
1591223100000|2020-06-03 22:25:00|92949.2|92844.5|92943.4|92852.3|92969.4|92864.1|92930.8|92830.5|1003
1591223400000|2020-06-03 22:30:00|92940.6|92854.9|92941.8|92851.4|92965.2|92867.3|92933.7|92820.8|614
1591223700000|2020-06-03 22:35:00|92939.9|92853.8|92939.4|92861.6|92968.5|92876.4|92926.4|92823.7|472
1591224000000|2020-06-03 22:40:00|92938.7|92862.4|92944.3|92858.1|92964|92876.4|92916.1|92827.4|629
1591224300000|2020-06-03 22:45:00|92943.2|92856.5|92940.4|92860.9|92957.9|92882.1|92921.6|92845.8|922
1591224600000|2020-06-03 22:50:00|92942.6|92855.4|92943.1|92823.1|92954.2|92863.3|92921|92801|737
1591224900000|2020-06-03 22:55:00|92944|92824|92940.8|92829.3|92944|92843.6|92920.9|92807|1117
1591225200000|2020-06-03 23:00:00|92923.6|92829.2|92930.2|92880.2|92956|92881.3|92921.1|92817|1225
1591225500000|2020-06-03 23:05:00|92946.5|92860.9|92926.1|92876.1|92961|92881.6|92915.7|92805.3|856
1591225800000|2020-06-03 23:10:00|92935.6|92864.8|92937.1|92855.7|92945.3|92879.1|92920.4|92843|541
1591226100000|2020-06-03 23:15:00|92934.3|92859.7|92938.6|92864.6|92955.7|92893.5|92915.2|92839.4|505
1591226400000|2020-06-03 23:20:00|92940.1|92863.8|92970.5|92873.9|92975.1|92927.7|92924.1|92854.6|636
1591226700000|2020-06-03 23:25:00|92970.6|92873.3|92963.1|92873|92976.6|92903.1|92951.1|92862|759
1591227000000|2020-06-03 23:30:00|92964.1|92872.3|92957.1|92875.4|92971.8|92899.4|92947.8|92865.5|727
1591227300000|2020-06-03 23:35:00|92956.9|92875.2|92945.7|92871.7|92959.6|92887.2|92924.9|92862.2|1011
1591227600000|2020-06-03 23:40:00|92945.2|92874.5|92934|92884|92957.2|92889.6|92929.6|92863.5|895
1591227900000|2020-06-03 23:45:00|92933.9|92883.9|92928.6|92878.6|92955.3|92886.9|92923.7|92860.9|956
1591228200000|2020-06-03 23:50:00|92928.8|92878.8|92956|92877|92959.9|92893.7|92928.3|92865.5|766
1591228500000|2020-06-03 23:55:00|92952.5|92880|92948.3|92877.8|92960.7|92898.2|92933.6|92870.4|549
1591142400000|2020-06-03 00:00:00|93309.2|93206.9|93359.1|93241.5|93363.2|93250|93309.2|93198.9|954
1591142700000|2020-06-03 00:05:00|93358.9|93241.3|93352.4|93248.6|93367.1|93257.7|93344.8|93233.1|788
1591143000000|2020-06-03 00:10:00|93354|93246.7|93363.7|93251.9|93367.8|93261.1|93348|93232.1|781
1591143300000|2020-06-03 00:15:00|93363.6|93252.6|93329|93240.2|93363.6|93262.7|93314|93219.8|1006
1591143600000|2020-06-03 00:20:00|93329.7|93240.6|93332.4|93236.8|93337.3|93249.2|93305.7|93210.4|912
1591143900000|2020-06-03 00:25:00|93332|93236.5|93266.3|93177.9|93333.2|93240|93246.4|93153.4|1006
1591144200000|2020-06-03 00:30:00|93265.7|93177.8|93259|93172.2|93274.3|93182.7|93230.5|93145.1|845
1591144500000|2020-06-03 00:35:00|93258.3|93171.4|93263.1|93170.5|93274.9|93184.7|93253.1|93158.8|734
1591144800000|2020-06-03 00:40:00|93261.3|93172|93154.6|93078.5|93273.6|93176.7|93134.8|93071.5|981
1591145100000|2020-06-03 00:45:00|93145.4|93095.4|93107.9|93006.1|93159.7|93097.9|93090|92986.9|1110
1591145400000|2020-06-03 00:50:00|93107.2|93006.2|93123.2|93022.1|93155.8|93068.8|93092.3|92992.1|1030
1591145700000|2020-06-03 00:55:00|93120.2|93024|93101.1|93051.1|93130.2|93059.6|93092.1|93014|962
1591146000000|2020-06-03 01:00:00|93101.2|93051.2|93053.9|93003.9|93107.9|93051.2|93042.7|92985.4|937
1591146300000|2020-06-03 01:05:00|93053.6|93003.6|93046.1|92996.1|93073.8|93010.1|93029.4|92976.3|908
1591146600000|2020-06-03 01:10:00|93065.7|92976.7|93043.1|92993.1|93085.6|93021.1|93031.9|92967.6|854
1591146900000|2020-06-03 01:15:00|93039.8|92989.8|92898.7|92815.8|93049.3|92994.3|92882|92762|1053
1591147200000|2020-06-03 01:20:00|92897.6|92816.8|92921.2|92871.2|92931.5|92872.1|92882.5|92799.9|1037
1591147500000|2020-06-03 01:25:00|92915.2|92865.2|92943.2|92856.6|92944|92875.5|92897.4|92825.9|907
1591147800000|2020-06-03 01:30:00|92934.4|92855.4|93022.8|92949.8|93041.9|92972.1|92920.1|92855.2|1041
1591148100000|2020-06-03 01:35:00|93021.1|92947.8|92995.2|92945.2|93045|92979.5|92975.7|92924.9|966
1591148400000|2020-06-03 01:40:00|92993.4|92943.4|92997.2|92913.7|93014.8|92953.6|92984.3|92906.3|1092
1591148700000|2020-06-03 01:45:00|92996.3|92915.1|92995.1|92945.1|93019.9|92958.5|92972.1|92899.7|1248
1591149000000|2020-06-03 01:50:00|93007.1|92933.5|93002.2|92952.2|93016.3|92959.3|92983.8|92933.1|1099
1591149300000|2020-06-03 01:55:00|93006|92956|93028.6|92978.6|93050.2|92992.5|92999.1|92945.5|1219
1591149600000|2020-06-03 02:00:00|93029.1|92979.1|93051.7|93001.7|93058|93008|93009|92959|1115
1591149900000|2020-06-03 02:05:00|93051.9|93001.9|93068.9|92998.6|93076.9|93012.5|93046.8|92982.5|951
1591150200000|2020-06-03 02:10:00|93058.5|93008.5|93061.2|92983.9|93079.4|93013.8|93046.8|92978|1057
1591150500000|2020-06-03 02:15:00|93061.1|92986.8|93071.7|93001.7|93078.2|93015.1|93043.6|92977.9|920
1591150800000|2020-06-03 02:20:00|93061.6|93011.6|93071|93021|93090.1|93026.1|93057.1|92988.9|977
1591151100000|2020-06-03 02:25:00|93067.8|93017.8|93076.8|93026.8|93095.1|93034.1|93066.6|92999.6|990
1591151400000|2020-06-03 02:30:00|93076.7|93026.7|93039.1|92989.1|93085.6|93026.7|93035|92980.9|1009
1591151700000|2020-06-03 02:35:00|93040.2|92990.2|93060.3|93010.3|93072.2|93022|93037.1|92974.9|949
1591152000000|2020-06-03 02:40:00|93059.6|93009.6|93102|93026.7|93142.9|93067.6|93058.3|92992.8|1123
1591152300000|2020-06-03 02:45:00|93101.7|93027.3|93128.9|93038.3|93130|93050.3|93084.2|93018.7|1159
1591152600000|2020-06-03 02:50:00|93126.2|93041.3|93112.7|93033.3|93142.6|93056|93096.7|93025.7|1234
1591152900000|2020-06-03 02:55:00|93112.5|93033.2|93117.3|93041.6|93128.4|93061.1|93093.3|93022.6|1075
1591153200000|2020-06-03 03:00:00|93117.7|93041.7|93111.5|93039.2|93130.9|93059.3|93101.2|93029.5|1183
1591153500000|2020-06-03 03:05:00|93111|93039.7|93122.7|93052.6|93132.5|93069.5|93100.8|93028.3|982
1591153800000|2020-06-03 03:10:00|93122.6|93052.4|93098.7|93024.3|93130.8|93061.8|93083.4|93020.7|816
1591154100000|2020-06-03 03:15:00|93098.6|93024.7|93050.2|92966.4|93110.3|93041.4|93041.7|92958.7|1242
1591154400000|2020-06-03 03:20:00|93050.8|92964.2|93037.9|92950.9|93071.2|92993.4|93035.5|92947.3|1208
1591154700000|2020-06-03 03:25:00|93041|92954.4|93023.8|92973.8|93069|92985.8|93019.6|92939.2|1060
1591155000000|2020-06-03 03:30:00|93022.6|92972.6|93000.8|92912.7|93038|92973|92976.4|92907.4|1129
1591155300000|2020-06-03 03:35:00|92997.9|92914|92990.2|92917.8|93019.2|92947.5|92969.6|92903|1250
1591155600000|2020-06-03 03:40:00|92992.4|92920.4|93002.6|92925|93025.7|92943.6|92975.5|92909.1|980
1591155900000|2020-06-03 03:45:00|93001.2|92925.3|92968.7|92918.7|93009.8|92940.1|92966.1|92912.7|940
1591156200000|2020-06-03 03:50:00|92968.4|92918.4|92925|92875|92984.1|92921.2|92914.5|92863.3|1018
1591156500000|2020-06-03 03:55:00|92924.9|92874.9|92948.9|92898.9|92968.6|92907.6|92917.8|92867.8|1167
1591156800000|2020-06-03 04:00:00|92949.2|92899.2|92951.9|92880.5|92964.5|92910.7|92935.6|92879.8|1067
1591157100000|2020-06-03 04:05:00|92953.8|92881.6|92946.7|92896.7|92968.4|92904.7|92939.6|92881|846
1591157400000|2020-06-03 04:10:00|92947.5|92897.5|92955.4|92905.4|92970.9|92912.8|92946.7|92894.9|910
1591157700000|2020-06-03 04:15:00|92955.5|92905.5|92989.6|92939.6|92991.8|92941.8|92949.7|92892.9|984
1591158000000|2020-06-03 04:20:00|92988.9|92938.9|93015.6|92965.6|93020|92970|92985.6|92935.6|1027
1591158300000|2020-06-03 04:25:00|93016.7|92966.7|93007|92957|93022.5|92972.5|93001.3|92951.3|988
1591158600000|2020-06-03 04:30:00|93005.9|92955.9|93003.8|92953.8|93017.2|92967.2|92998.1|92948.1|729
1591158900000|2020-06-03 04:35:00|93004.8|92954.8|93025.7|92975.7|93028.9|92978.9|93000.6|92950.6|873
1591159200000|2020-06-03 04:40:00|93024.7|92974.7|93054.4|93004.4|93062.6|93012.6|93024.1|92974.1|933
1591159500000|2020-06-03 04:45:00|93054.3|93004.3|93038.8|92988.8|93061.3|93011.3|93033.6|92983.6|814
1591159800000|2020-06-03 04:50:00|93039.4|92989.4|93052.9|93002.9|93072|93011|93034.7|92979|847
1591160100000|2020-06-03 04:55:00|93053|93003|93051.2|93001.2|93067|93007.9|93040.6|92989|907
1591160400000|2020-06-03 05:00:00|93049.7|92999.7|93047|92997|93067|93016.1|93035.5|92985.5|970
1591160700000|2020-06-03 05:05:00|93046.5|92996.5|93033.8|92983.8|93056|93006|93031.5|92981.5|827
1591161000000|2020-06-03 05:10:00|93033.9|92983.9|92970.3|92920.3|93034.1|92984.1|92957.5|92899.6|1133
1591161300000|2020-06-03 05:15:00|92970.6|92920.6|92964.8|92914.8|92988.3|92927.4|92957.5|92907.5|1065
1591161600000|2020-06-03 05:20:00|92965.7|92915.7|92998|92948|93010.8|92960.8|92958.7|92908.7|1123
1591161900000|2020-06-03 05:25:00|93003.6|92953.6|93013.5|92963.5|93017.5|92967.5|92988.8|92938.8|940
1591162200000|2020-06-03 05:30:00|93015.3|92965.3|93022.7|92972.7|93043.8|92976.6|92958.3|92908.3|1073
1591162500000|2020-06-03 05:35:00|93023.2|92973.2|93002.4|92952.4|93036|92976.9|92997.6|92936.8|789
1591162800000|2020-06-03 05:40:00|93010.4|92937.5|93005.2|92955.2|93029.4|92973.7|92998.6|92937.5|919
1591163100000|2020-06-03 05:45:00|93006.6|92956.6|93022|92972|93030.8|92980.8|92999.7|92946.6|924
1591163400000|2020-06-03 05:50:00|93022.6|92972.6|93005.9|92955.9|93035|92985|93003.1|92953.1|888
1591163700000|2020-06-03 05:55:00|93006.3|92956.3|93007.2|92957.2|93033.3|92983.3|92997.5|92947.5|1048
1591164000000|2020-06-03 06:00:00|92995.8|92945.8|92918.4|92868.4|92995.8|92945.8|92811.7|92761.7|1783
1591164300000|2020-06-03 06:05:00|92918.7|92868.7|92913.5|92863.5|92935.1|92885.1|92892.5|92842.5|1424
1591164600000|2020-06-03 06:10:00|92913.3|92863.3|92944.4|92894.4|92954.9|92904.9|92903|92853|1408
1591164900000|2020-06-03 06:15:00|92950.3|92900.3|92956.9|92906.9|92971.7|92921.7|92943.2|92893.2|1344
1591165200000|2020-06-03 06:20:00|92956.6|92906.6|92921.8|92871.8|92959|92909|92918.1|92868.1|1200
1591165500000|2020-06-03 06:25:00|92922.3|92872.3|92926.3|92876.3|92936.1|92892.6|92909.1|92859.1|1164
1591165800000|2020-06-03 06:30:00|92926.1|92876.1|92883.3|92858.3|92933.1|92893.2|92882.5|92857.5|1403
1591166100000|2020-06-03 06:35:00|92883.9|92858.9|92861.2|92836.2|92888.1|92863.1|92845.1|92820.1|1439
1591166400000|2020-06-03 06:40:00|92860.9|92835.9|92885.9|92860.9|92885.9|92860.9|92796.6|92771.6|1595
1591166700000|2020-06-03 06:45:00|92885.2|92860.2|92852.7|92827.7|92892.4|92867.4|92835.5|92810.5|1336
1591167000000|2020-06-03 06:50:00|92852.8|92827.8|92889.2|92864.2|92892.1|92867.1|92819.7|92794.7|1429
1591167300000|2020-06-03 06:55:00|92888.4|92863.4|92852.5|92827.5|92897.9|92872.9|92840.4|92815.4|1517
1591167600000|2020-06-03 07:00:00|92851.6|92826.6|92824|92799|92878.3|92853.3|92815.7|92790.7|1751
1591167900000|2020-06-03 07:05:00|92824.2|92799.2|92804.2|92779.2|92847.5|92822.5|92798|92773|1766
1591168200000|2020-06-03 07:10:00|92806.7|92781.7|92833.2|92808.2|92850.9|92825.9|92806.2|92781.2|1591
1591168500000|2020-06-03 07:15:00|92833.1|92808.1|92698.1|92673.1|92835.9|92810.9|92698|92673|1630
1591168800000|2020-06-03 07:20:00|92698.3|92673.3|92665.5|92640.5|92722.2|92697.2|92650.6|92625.6|1787
1591169100000|2020-06-03 07:25:00|92665.6|92640.6|92653.9|92628.9|92687.8|92662.8|92637.4|92612.4|1512
1591169400000|2020-06-03 07:30:00|92654.9|92629.9|92707.5|92682.5|92724.4|92699.4|92646.9|92621.9|1688
1591169700000|2020-06-03 07:35:00|92707.6|92682.6|92752.7|92727.7|92757.9|92732.9|92683.3|92658.3|1593
1591170000000|2020-06-03 07:40:00|92752.4|92727.4|92816.9|92791.9|92821.9|92796.9|92740.6|92715.6|1685
1591170300000|2020-06-03 07:45:00|92815.9|92790.9|92797|92772|92822|92797|92757.2|92732.2|1619
1591170600000|2020-06-03 07:50:00|92798.1|92773.1|92757.2|92732.2|92799|92774|92738.9|92713.9|1505
1591170900000|2020-06-03 07:55:00|92756.9|92731.9|92863.9|92838.9|92891.1|92866.1|92753.1|92728.1|1819
1591171200000|2020-06-03 08:00:00|92864.7|92839.7|92822.6|92797.6|92933.7|92908.7|92813.9|92788.9|1609
1591171500000|2020-06-03 08:05:00|92822.8|92797.8|93025|93000|93025.4|93000.4|92821.9|92796.9|1788
1591171800000|2020-06-03 08:10:00|93025.1|93000.1|93070.6|93045.6|93084.8|93059.8|92942.8|92917.8|1877
1591172100000|2020-06-03 08:15:00|93067|93042|93010.1|92985.1|93130.1|93105.1|93006.9|92981.9|1878
1591172400000|2020-06-03 08:20:00|93010.5|92985.5|92929.4|92904.4|93027|93002|92923.2|92898.2|1693
1591172700000|2020-06-03 08:25:00|92928.8|92903.8|92876|92851|92949.9|92924.9|92874.1|92849.1|1489
1591173000000|2020-06-03 08:30:00|92875.3|92850.3|92851.1|92826.1|92892.3|92867.3|92806.7|92781.7|1478
1591173300000|2020-06-03 08:35:00|92850.3|92825.3|92893.5|92868.5|92911.6|92886.6|92845.7|92820.7|1436
1591173600000|2020-06-03 08:40:00|92893.4|92868.4|92867.9|92842.9|92932|92907|92861.8|92836.8|1439
1591173900000|2020-06-03 08:45:00|92866.3|92841.3|92892.4|92867.4|92901.4|92876.4|92844.9|92819.9|1516
1591174200000|2020-06-03 08:50:00|92893.2|92868.2|92883.9|92858.9|92941.8|92916.8|92861.1|92836.1|1488
1591174500000|2020-06-03 08:55:00|92883.6|92858.6|92944.9|92894.9|92982.3|92948.8|92869.1|92844.1|1442
1591174800000|2020-06-03 09:00:00|92955.8|92856.3|92919|92894|93000.5|92962.6|92893.4|92856.3|1790
1591175100000|2020-06-03 09:05:00|92916.3|92891.3|92936|92911|92969.7|92944.7|92910.9|92885.9|1604
1591175400000|2020-06-03 09:10:00|92937.2|92912.2|92968.7|92943.7|92970.5|92945.5|92904.2|92879.2|1385
1591175700000|2020-06-03 09:15:00|92968.9|92943.9|92992.3|92967.3|93015.3|92990.3|92959.4|92934.4|1372
1591176000000|2020-06-03 09:20:00|92992.5|92967.5|93032.5|93007.5|93035|93010|92975.5|92950.5|1435
1591176300000|2020-06-03 09:25:00|93032.4|93007.4|92969.3|92944.3|93032.8|93007.8|92965|92940|1320
1591176600000|2020-06-03 09:30:00|92969.7|92944.7|92971.7|92946.7|93007.4|92982.4|92959.5|92934.5|1425
1591176900000|2020-06-03 09:35:00|92971.3|92946.3|92999.6|92974.6|93004.1|92979.1|92924.9|92899.9|1417
1591177200000|2020-06-03 09:40:00|92998.8|92973.8|92997|92972|93014.1|92989.1|92987.1|92962.1|1011
1591177500000|2020-06-03 09:45:00|92997.3|92972.3|92984.5|92959.5|93003|92978|92965.1|92940.1|1074
1591177800000|2020-06-03 09:50:00|92984.6|92959.6|92940.6|92915.6|92984.6|92959.6|92923.9|92898.9|1434
1591178100000|2020-06-03 09:55:00|92940.5|92915.5|92992.5|92967.5|93008.9|92983.9|92940.5|92915.5|1310
1591178400000|2020-06-03 10:00:00|92981.7|92956.7|93038.7|93013.7|93065.2|93040.2|92980.2|92955.2|1620
1591178700000|2020-06-03 10:05:00|93038.6|93013.6|93024.8|92999.8|93046.7|93021.7|93017|92992|1439
1591179000000|2020-06-03 10:10:00|93025.5|93000.5|93055.4|93030.4|93060.3|93035.3|92996.1|92971.1|1464
1591179300000|2020-06-03 10:15:00|93052.2|93027.2|93076.2|93051.2|93101.1|93076.1|93043.4|93018.4|1426
1591179600000|2020-06-03 10:20:00|93075.9|93050.9|93049.5|93024.5|93077.2|93052.2|92998.6|92973.6|1469
1591179900000|2020-06-03 10:25:00|93049.3|93024.3|93035.2|93010.2|93083.2|93058.2|93026.7|93001.7|1319
1591180200000|2020-06-03 10:30:00|93035.1|93010.1|93092.5|93067.5|93111.2|93086.2|93026.5|93001.5|1468
1591180500000|2020-06-03 10:35:00|93092.4|93067.4|93150.2|93125.2|93157.1|93132.1|93092.4|93067.4|1392
1591180800000|2020-06-03 10:40:00|93149.8|93124.8|93123.1|93098.1|93149.8|93124.8|93106.5|93081.5|1319
1591181100000|2020-06-03 10:45:00|93123.2|93098.2|93210.4|93185.4|93214.7|93189.7|93116.8|93091.8|1375
1591181400000|2020-06-03 10:50:00|93210.7|93185.7|93274.6|93249.6|93285.5|93260.5|93195|93170|1421
1591181700000|2020-06-03 10:55:00|93274.4|93249.4|93395.8|93370.8|93429.6|93404.6|93268.7|93243.7|1688
1591182000000|2020-06-03 11:00:00|93396.4|93371.4|93313|93288|93404.3|93379.3|93310.4|93285.4|1597
1591182300000|2020-06-03 11:05:00|93314.4|93289.4|93380|93355|93404.9|93379.9|93314.4|93289.4|1329
1591182600000|2020-06-03 11:10:00|93380.3|93355.3|93402.3|93377.3|93437.5|93412.5|93373.4|93348.4|1382
1591182900000|2020-06-03 11:15:00|93401.3|93376.3|93391|93366|93417.2|93392.2|93382.8|93357.8|1490
1591183200000|2020-06-03 11:20:00|93391.1|93366.1|93467.3|93442.3|93469.3|93444.3|93390.6|93365.6|1426
1591183500000|2020-06-03 11:25:00|93465.7|93440.7|93517.6|93492.6|93525.1|93500.1|93462.7|93437.7|1441
1591183800000|2020-06-03 11:30:00|93517.9|93492.9|93498.7|93473.7|93609.4|93584.4|93489.3|93464.3|1653
1591184100000|2020-06-03 11:35:00|93499.8|93474.8|93498|93473|93544.7|93519.7|93496.6|93471.6|1539
1591184400000|2020-06-03 11:40:00|93497.9|93472.9|93499.2|93474.2|93536|93511|93473.1|93448.1|1375
1591184700000|2020-06-03 11:45:00|93498.9|93473.9|93444.3|93419.3|93500.1|93475.1|93432.4|93407.4|1453
1591185000000|2020-06-03 11:50:00|93444.7|93419.7|93452.1|93427.1|93482|93457|93424.9|93399.9|1467
1591185300000|2020-06-03 11:55:00|93450.9|93425.9|93452.2|93427.2|93468.2|93443.2|93381.4|93356.4|1709
1591185600000|2020-06-03 12:00:00|93452.9|93427.9|93435.7|93410.7|93460.8|93435.8|93400.7|93375.7|1764
1591185900000|2020-06-03 12:05:00|93437|93412|93463.2|93438.2|93498|93473|93432.4|93407.4|1520
1591186200000|2020-06-03 12:10:00|93462.4|93437.4|93453.7|93403.7|93467|93441.4|93406.9|93381.9|1378
1591186500000|2020-06-03 12:15:00|93454|93404|93356.8|93331.8|93461.8|93420.4|93340.9|93315.9|1720
1591186800000|2020-06-03 12:20:00|93360.5|93335.5|93309.3|93284.3|93418.4|93393.4|93308.4|93283.4|1913
1591187100000|2020-06-03 12:25:00|93311.2|93286.2|93305.6|93280.6|93322.1|93297.1|93288.3|93263.3|1586
1591187400000|2020-06-03 12:30:00|93305.4|93280.4|93287.1|93262.1|93313.1|93288.1|93231|93206|1709
1591187700000|2020-06-03 12:35:00|93287.4|93262.4|93383.3|93358.3|93384|93359|93273.6|93248.6|1750
1591188000000|2020-06-03 12:40:00|93382.8|93357.8|93419.2|93394.2|93424|93399|93344|93319|1747
1591188300000|2020-06-03 12:45:00|93419|93394|93348.6|93323.6|93435.3|93410.3|93346|93321|1902
1591188600000|2020-06-03 12:50:00|93353.4|93328.4|93271.7|93246.7|93353.8|93328.8|93271.3|93246.3|1816
1591188900000|2020-06-03 12:55:00|93270.7|93245.7|93318.9|93293.9|93342.6|93317.6|93259.2|93234.2|1718
1591189200000|2020-06-03 13:00:00|93319.7|93294.7|93334.6|93309.6|93341.3|93316.3|93295.5|93270.5|1677
1591189500000|2020-06-03 13:05:00|93335.2|93310.2|93252|93227|93358.3|93333.3|93247|93222|1666
1591189800000|2020-06-03 13:10:00|93252.7|93227.7|93263.8|93238.8|93276.9|93251.9|93233.4|93208.4|1658
1591190100000|2020-06-03 13:15:00|93264|93239|93181.9|93156.9|93267|93242|93178.8|93153.8|1440
1591190400000|2020-06-03 13:20:00|93181.5|93156.5|93184.4|93159.4|93206.7|93181.7|93133.1|93108.1|1580
1591190700000|2020-06-03 13:25:00|93184.3|93159.3|93307.3|93282.3|93307.3|93282.3|93131.5|93106.5|1685
1591191000000|2020-06-03 13:30:00|93305.9|93280.9|93178.4|93153.4|93324.6|93299.6|93162.7|93137.7|2004
1591191300000|2020-06-03 13:35:00|93179.2|93154.2|93305.5|93280.5|93331.8|93306.8|93165.2|93140.2|2009
1591191600000|2020-06-03 13:40:00|93305.2|93280.2|93289.7|93264.7|93333.7|93308.7|93245.9|93220.9|1859
1591191900000|2020-06-03 13:45:00|93287.3|93262.3|93302.5|93277.5|93323.6|93298.6|93262.7|93237.7|1996
1591192200000|2020-06-03 13:50:00|93302.4|93277.4|93261.3|93236.3|93303.2|93278.2|93200.9|93175.9|2050
1591192500000|2020-06-03 13:55:00|93261.4|93236.4|93199.6|93121.5|93275.5|93250.5|93139.1|93104|1695
1591192800000|2020-06-03 14:00:00|93216.5|93118|93098.8|93073.8|93221.1|93148.2|92998.6|92973.6|2178
1591193100000|2020-06-03 14:05:00|93099|93074|93163.4|93138.4|93176.9|93151.9|93046.4|93021.4|2092
1591193400000|2020-06-03 14:10:00|93162.7|93137.7|93183.5|93158.5|93200.4|93175.4|93137|93112|1974
1591193700000|2020-06-03 14:15:00|93182.7|93157.7|93055.6|93030.6|93183|93158|93054.6|93029.6|1972
1591194000000|2020-06-03 14:20:00|93055.5|93030.5|93098.8|93073.8|93151.6|93126.6|93049.8|93024.8|1958
1591194300000|2020-06-03 14:25:00|93098.9|93073.9|93043.1|93018.1|93125.1|93100.1|92986.5|92961.5|2018
1591194600000|2020-06-03 14:30:00|93042.6|93017.6|92985.7|92960.7|93043.9|93018.9|92959.6|92934.6|1961
1591194900000|2020-06-03 14:35:00|92984.8|92959.8|93029.8|93004.8|93057.5|93032.5|92974.8|92949.8|1995
1591195200000|2020-06-03 14:40:00|93031.5|93006.5|93030.8|93005.8|93077.1|93052.1|92998.3|92973.3|1944
1591195500000|2020-06-03 14:45:00|93030.6|93005.6|92982.4|92957.4|93037.8|93012.8|92972.2|92947.2|1916
1591195800000|2020-06-03 14:50:00|92981.7|92956.7|92956.5|92931.5|93010.7|92985.7|92936.4|92911.4|1980
1591196100000|2020-06-03 14:55:00|92954.1|92929.1|92937.6|92912.6|93025.3|93000.3|92898.4|92873.4|2098
1591196400000|2020-06-03 15:00:00|92935.9|92910.9|92809.5|92784.5|92938.7|92913.7|92805.4|92780.4|2071
1591196700000|2020-06-03 15:05:00|92806.1|92781.1|92704.2|92679.2|92808.3|92783.3|92695.6|92670.6|1867
1591197000000|2020-06-03 15:10:00|92703.7|92678.7|92640.5|92615.5|92745.7|92720.7|92632.5|92607.5|1730
1591197300000|2020-06-03 15:15:00|92640.2|92615.2|92637.2|92612.2|92656.5|92631.5|92620.2|92595.2|1638
1591197600000|2020-06-03 15:20:00|92637.1|92612.1|92677|92652|92709|92684|92636.2|92611.2|1658
1591197900000|2020-06-03 15:25:00|92676.8|92651.8|92680.5|92655.5|92727.3|92702.3|92649.7|92624.7|1515
1591198200000|2020-06-03 15:30:00|92681.9|92656.9|92629|92604|92712.1|92687.1|92628.3|92603.3|1435
1591198500000|2020-06-03 15:35:00|92628.7|92603.7|92596.7|92571.7|92668.4|92643.4|92587.8|92562.8|1557
1591198800000|2020-06-03 15:40:00|92595.9|92570.9|92615.1|92590.1|92615.5|92590.5|92566.5|92541.5|1415
1591199100000|2020-06-03 15:45:00|92616.3|92591.3|92636.3|92611.3|92672|92647|92613.5|92588.5|1584
1591199400000|2020-06-03 15:50:00|92637.6|92612.6|92568.4|92543.4|92638.1|92613.1|92563.2|92538.2|1382
1591199700000|2020-06-03 15:55:00|92568.3|92543.3|92636.2|92611.2|92677.4|92652.4|92567.3|92542.3|1436
1591200000000|2020-06-03 16:00:00|92636.3|92611.3|92622.1|92597.1|92648.9|92623.9|92606|92581|1352
1591200300000|2020-06-03 16:05:00|92620.1|92595.1|92682.3|92657.3|92684|92659|92576.4|92551.4|1253
1591200600000|2020-06-03 16:10:00|92682.4|92657.4|92637.6|92612.6|92688.7|92663.7|92630.3|92605.3|1280
1591200900000|2020-06-03 16:15:00|92637.7|92612.7|92653.3|92628.3|92668.1|92643.1|92637.6|92612.6|1286
1591201200000|2020-06-03 16:20:00|92653.5|92628.5|92666.9|92641.9|92676|92651|92645.5|92620.5|1313
1591201500000|2020-06-03 16:25:00|92666.6|92641.6|92665.1|92640.1|92690.7|92665.7|92658.4|92633.4|1384
1591201800000|2020-06-03 16:30:00|92664.6|92639.6|92607.3|92582.3|92698.3|92673.3|92606|92581|1493
1591202100000|2020-06-03 16:35:00|92606.4|92581.4|92680.8|92655.8|92681.2|92656.2|92599.8|92574.8|1287
1591202400000|2020-06-03 16:40:00|92680.2|92655.2|92671.5|92646.5|92682|92657|92640.1|92615.1|1367
1591202700000|2020-06-03 16:45:00|92673.6|92648.6|92682.2|92657.2|92712.2|92687.2|92673.6|92648.6|1272
1591203000000|2020-06-03 16:50:00|92682|92657|92649.9|92624.9|92690.7|92665.7|92635.2|92610.2|1392
1591203300000|2020-06-03 16:55:00|92651.2|92626.2|92644.1|92619.1|92667.8|92642.8|92639.8|92614.8|1466
1591203600000|2020-06-03 17:00:00|92643.6|92618.6|92665.1|92640.1|92671.6|92646.6|92629.4|92604.4|1412
1591203900000|2020-06-03 17:05:00|92665.3|92640.3|92634.7|92609.7|92667.4|92642.4|92628.1|92603.1|1159
1591204200000|2020-06-03 17:10:00|92634.2|92609.2|92629.5|92604.5|92638.9|92613.9|92614.9|92589.9|1163
1591204500000|2020-06-03 17:15:00|92629.4|92604.4|92605.8|92580.8|92636.9|92611.9|92605.6|92580.6|888
1591204800000|2020-06-03 17:20:00|92605.7|92580.7|92604.8|92579.8|92616.3|92591.3|92599.3|92574.3|1041
1591205100000|2020-06-03 17:25:00|92605.3|92580.3|92627.5|92602.5|92644.7|92619.7|92604|92579|1185
1591205400000|2020-06-03 17:30:00|92627.7|92602.7|92618|92593|92629.9|92604.9|92614.8|92589.8|1031
1591205700000|2020-06-03 17:35:00|92617.8|92592.8|92638.1|92613.1|92641.5|92616.5|92608.8|92583.8|915
1591206000000|2020-06-03 17:40:00|92638.6|92613.6|92690.7|92665.7|92693.4|92668.4|92638.6|92613.6|1054
1591206300000|2020-06-03 17:45:00|92690.6|92665.6|92742.2|92717.2|92756.6|92723.8|92684.2|92659.2|1044
1591206600000|2020-06-03 17:50:00|92742.9|92717.9|92737.1|92687.1|92751.1|92726.1|92705.9|92662.1|1164
1591206900000|2020-06-03 17:55:00|92737.3|92687.3|92697.3|92672.3|92747.2|92721.6|92694.4|92669.4|1004
1591207200000|2020-06-03 18:00:00|92697.5|92672.5|92639.6|92614.6|92715.3|92682.5|92633.5|92608.5|1201
1591207500000|2020-06-03 18:05:00|92639.2|92614.2|92661.6|92636.6|92670.3|92645.3|92634|92609|1121
1591207800000|2020-06-03 18:10:00|92661.8|92636.8|92703.2|92678.2|92704.1|92679.1|92638.6|92613.6|1166
1591208100000|2020-06-03 18:15:00|92703.4|92678.4|92716.3|92691.3|92725.9|92700.9|92691.4|92666.4|1126
1591208400000|2020-06-03 18:20:00|92716.6|92691.6|92747.1|92722.1|92754.3|92729.3|92712|92687|1108
1591208700000|2020-06-03 18:25:00|92747.2|92722.2|92748|92723|92763.2|92738.2|92733.2|92708.2|1347
1591209000000|2020-06-03 18:30:00|92749.1|92724.1|92751.1|92726.1|92767.9|92742.9|92739|92714|1160
1591209300000|2020-06-03 18:35:00|92752.5|92727.5|92765|92740|92768.5|92743.5|92737.2|92712.2|1070
1591209600000|2020-06-03 18:40:00|92764.6|92739.6|92763.6|92738.6|92769.9|92744.9|92754|92729|812
1591209900000|2020-06-03 18:45:00|92762.6|92737.6|92762.4|92737.4|92768.5|92743.5|92751.9|92726.9|1096
1591210200000|2020-06-03 18:50:00|92761.8|92736.8|92734.4|92709.4|92763.9|92738.9|92729.7|92704.7|1133
1591210500000|2020-06-03 18:55:00|92734.1|92709.1|92749.7|92724.7|92751.9|92726.9|92723.4|92698.4|1145
1591210800000|2020-06-03 19:00:00|92751.2|92726.2|92762.7|92737.7|92783.7|92758.7|92749.4|92724.4|1088
1591211100000|2020-06-03 19:05:00|92762.8|92737.8|92742.3|92717.3|92763.2|92738.2|92730.3|92705.3|1013
1591211400000|2020-06-03 19:10:00|92741.8|92716.8|92723.1|92698.1|92747.4|92722.4|92722.3|92697.3|960
1591211700000|2020-06-03 19:15:00|92722.6|92697.6|92698.2|92673.2|92734.9|92709.9|92694.9|92669.9|1199
1591212000000|2020-06-03 19:20:00|92697.8|92672.8|92742.8|92717.8|92773.4|92748.4|92695.8|92670.8|1341
1591212300000|2020-06-03 19:25:00|92742.6|92717.6|92689.6|92664.6|92743.6|92718.6|92685.3|92660.3|1062
1591212600000|2020-06-03 19:30:00|92689.3|92664.3|92685|92660|92693.8|92668.8|92664.5|92639.5|1134
1591212900000|2020-06-03 19:35:00|92685.3|92660.3|92694.9|92669.9|92728|92703|92685.3|92660.3|1010
1591213200000|2020-06-03 19:40:00|92695.6|92670.6|92706.1|92681.1|92708.6|92683.6|92685.7|92660.7|963
1591213500000|2020-06-03 19:45:00|92706.6|92681.6|92634.9|92609.9|92723.8|92698.8|92594.2|92569.2|1038
1591213800000|2020-06-03 19:50:00|92635|92610|92684.6|92659.6|92690.3|92665.3|92610.4|92585.4|1279
1591214100000|2020-06-03 19:55:00|92685.5|92660.5|92768.4|92743.4|92774.7|92749.7|92677.8|92652.8|1348
1591214400000|2020-06-03 20:00:00|92767|92742|92804.7|92754.7|92826.1|92801.1|92756.1|92717.4|1255
1591214700000|2020-06-03 20:05:00|92804.5|92754.5|92803.4|92778.4|92819.6|92787.2|92783.6|92754|794
1591215000000|2020-06-03 20:10:00|92803.8|92778.8|92803.3|92778.3|92830.5|92797.2|92802.8|92777.6|765
1591215300000|2020-06-03 20:15:00|92803.6|92778.6|92801.8|92776.8|92837.2|92800.1|92799.5|92763.7|685
1591215600000|2020-06-03 20:20:00|92802|92777|92833.3|92783.3|92866.8|92826.4|92792.2|92752.1|780
1591215900000|2020-06-03 20:25:00|92834.5|92784.5|92834.9|92784.9|92857.3|92796.3|92829.4|92765.1|728
1591216200000|2020-06-03 20:30:00|92845.5|92770.8|92861.9|92811.9|92880.5|92826|92837.1|92770.8|696
1591216500000|2020-06-03 20:35:00|92867.2|92817.2|92866.6|92816.6|92887.7|92826.5|92847|92792.9|659
1591216800000|2020-06-03 20:40:00|92867.8|92817.8|92869.8|92797.9|92893.8|92821|92848.3|92771.7|563
1591217100000|2020-06-03 20:45:00|92877.4|92798.1|92867.7|92779.4|92890.2|92802.1|92841.5|92746.3|526
1591217400000|2020-06-03 20:50:00|92868.2|92779.9|92896.1|92810.3|92911.3|92838.1|92858.4|92772|504
1591217700000|2020-06-03 20:55:00|92884.8|92810.1|92879.9|92804.8|92916|92827.1|92860.3|92766.7|571
1591218000000|2020-06-03 21:00:00|92867.3|92817.3|92938.3|92818.3|92969.6|92849.6|92867.3|92790.2|125
1591218300000|2020-06-03 21:05:00|92935|92815|92942.6|92822.6|92958.8|92838.8|92932.9|92812.9|154
1591218600000|2020-06-03 21:10:00|92941.8|92821.8|92950.1|92830.1|92959.3|92839.3|92936.5|92816.5|219
1591218900000|2020-06-03 21:15:00|92945.9|92825.9|92965.2|92845.2|92981.3|92861.3|92936.9|92816.9|154
1591219200000|2020-06-03 21:20:00|92966.4|92846.4|92972.9|92852.9|92984.6|92864.6|92939.5|92819.5|234
1591219500000|2020-06-03 21:25:00|92972.7|92852.7|92980.8|92860.8|92983.2|92863.2|92959.4|92839.4|151
1591219800000|2020-06-03 21:30:00|92979.4|92859.4|92963.9|92843.9|92981.3|92861.3|92949|92829|460
1591220100000|2020-06-03 21:35:00|92962.5|92842.5|92957.4|92837.4|92965.6|92845.6|92945.4|92825.4|380
1591220400000|2020-06-03 21:40:00|92955.4|92835.4|92965.2|92845.2|92973.9|92853.9|92941.2|92821.2|425
1591220700000|2020-06-03 21:45:00|92954.5|92834.5|92920.6|92800.6|92954.5|92834.5|92896.1|92779.9|682
1591221000000|2020-06-03 21:50:00|92922|92802|92910.7|92793.6|92929.1|92811.8|92883.1|92784.3|489
1591221300000|2020-06-03 21:55:00|92912.7|92795.4|92925.3|92805.3|92926.9|92842.4|92882.7|92792.4|321
1591221600000|2020-06-03 22:00:00|92924.2|92804.2|92905.2|92807.7|92928.6|92828|92870.1|92786.9|777
1591221900000|2020-06-03 22:05:00|92904|92806.4|92956.5|92836.5|92956.5|92836.5|92879.7|92799.3|544
1591222200000|2020-06-03 22:10:00|92956.3|92836.3|92982.3|92862.3|92986.4|92866.4|92952.2|92832.2|516
1591222500000|2020-06-03 22:15:00|92982.1|92862.1|92957.3|92840.5|92985.1|92874.7|92918.6|92799.9|1125
1591222800000|2020-06-03 22:20:00|92956.3|92843.7|92950|92845.3|92964.8|92867.8|92907.1|92825.5|1157
1591223100000|2020-06-03 22:25:00|92949.2|92844.5|92943.4|92852.3|92969.4|92864.1|92930.8|92830.5|1003
1591223400000|2020-06-03 22:30:00|92940.6|92854.9|92941.8|92851.4|92965.2|92867.3|92933.7|92820.8|614
1591223700000|2020-06-03 22:35:00|92939.9|92853.8|92939.4|92861.6|92968.5|92876.4|92926.4|92823.7|472
1591224000000|2020-06-03 22:40:00|92938.7|92862.4|92944.3|92858.1|92964|92876.4|92916.1|92827.4|629
1591224300000|2020-06-03 22:45:00|92943.2|92856.5|92940.4|92860.9|92957.9|92882.1|92921.6|92845.8|922
1591224600000|2020-06-03 22:50:00|92942.6|92855.4|92943.1|92823.1|92954.2|92863.3|92921|92801|737
1591224900000|2020-06-03 22:55:00|92944|92824|92940.8|92829.3|92944|92843.6|92920.9|92807|1117
1591225200000|2020-06-03 23:00:00|92923.6|92829.2|92930.2|92880.2|92956|92881.3|92921.1|92817|1225
1591225500000|2020-06-03 23:05:00|92946.5|92860.9|92926.1|92876.1|92961|92881.6|92915.7|92805.3|856
1591225800000|2020-06-03 23:10:00|92935.6|92864.8|92937.1|92855.7|92945.3|92879.1|92920.4|92843|541
1591226100000|2020-06-03 23:15:00|92934.3|92859.7|92938.6|92864.6|92955.7|92893.5|92915.2|92839.4|505
1591226400000|2020-06-03 23:20:00|92940.1|92863.8|92970.5|92873.9|92975.1|92927.7|92924.1|92854.6|636
1591226700000|2020-06-03 23:25:00|92970.6|92873.3|92963.1|92873|92976.6|92903.1|92951.1|92862|759
1591227000000|2020-06-03 23:30:00|92964.1|92872.3|92957.1|92875.4|92971.8|92899.4|92947.8|92865.5|727
1591227300000|2020-06-03 23:35:00|92956.9|92875.2|92945.7|92871.7|92959.6|92887.2|92924.9|92862.2|1011
1591227600000|2020-06-03 23:40:00|92945.2|92874.5|92934|92884|92957.2|92889.6|92929.6|92863.5|895
1591227900000|2020-06-03 23:45:00|92933.9|92883.9|92928.6|92878.6|92955.3|92886.9|92923.7|92860.9|956
1591228200000|2020-06-03 23:50:00|92928.8|92878.8|92956|92877|92959.9|92893.7|92928.3|92865.5|766
1591228500000|2020-06-03 23:55:00|92952.5|92880|92948.3|92877.8|92960.7|92898.2|92933.6|92870.4|549
1591228800000|2020-06-04 00:00:00|92952.5|92870.8|92970.8|92894.7|92975.8|92912.9|92934|92868.2|884
1591229100000|2020-06-04 00:05:00|92969.9|92893.8|93008.5|92934|93026.1|92955.7|92951.5|92890.8|1018
1591229400000|2020-06-04 00:10:00|93008.8|92934.7|93015|92938.3|93018.5|92957.6|92981.6|92913.4|1081
1591229700000|2020-06-04 00:15:00|93014|92939.1|93024.7|92974.7|93039.9|92981.3|93002.8|92934.5|1084
1591230000000|2020-06-04 00:20:00|93034.6|92961.9|93027.5|92977.5|93047.3|92990.6|93012.4|92954.6|986
1591230300000|2020-06-04 00:25:00|93027.6|92977.6|93037.8|92987.8|93066.4|93005.1|93027.3|92964.5|875
1591230600000|2020-06-04 00:30:00|93037.6|92987.6|93093.7|93023|93100.8|93036|93033.2|92974.7|932
1591230900000|2020-06-04 00:35:00|93083.1|93033.1|93122.8|93072.8|93137.9|93079.5|93061.3|93000.7|969
1591231200000|2020-06-04 00:40:00|93123.8|93073.8|93116|93043.8|93153.2|93077.1|93102.9|93039.6|1230
1591231500000|2020-06-04 00:45:00|93118.4|93042.7|93129|93056.9|93153|93075.4|93106.8|93042.6|1007
1591231800000|2020-06-04 00:50:00|93128.5|93057.4|93137.7|93087.7|93153|93099.1|93102.4|93038.3|1157
1591232100000|2020-06-04 00:55:00|93136.5|93086.5|93075.8|93025.8|93156.4|93091.8|93075.8|93025.8|1039
1591232400000|2020-06-04 01:00:00|93076.6|93026.6|93073.9|93023.9|93087.2|93037.2|93065.3|93015.3|960
1591232700000|2020-06-04 01:05:00|93073.3|93023.3|93046|92996|93080|93042.6|93031.4|92981.4|924
1591233000000|2020-06-04 01:10:00|93043.6|92993.6|93053.1|93003.1|93065.3|93005.8|93042.3|92984.8|904
1591233300000|2020-06-04 01:15:00|93052.2|93002.2|93052.4|93002.4|93070.9|93010.4|93041.3|92987.1|893
1591233600000|2020-06-04 01:20:00|93053.2|93003.2|93050.6|93000.6|93073.2|93010.5|93045.3|92986.3|883
1591233900000|2020-06-04 01:25:00|93050.7|93000.7|93053.7|93003.7|93072.9|93011.7|93044.7|92984.5|1011
1591234200000|2020-06-04 01:30:00|93065.8|92994.2|93086.2|93036.2|93098.5|93037.9|93042.1|92984|1096
1591234500000|2020-06-04 01:35:00|93085.4|93035.4|93092.9|93013.6|93098.1|93036.6|93073.1|93008|898
1591234800000|2020-06-04 01:40:00|93092.2|93015.7|93088.7|93013.6|93093.4|93029.9|93069.1|93003.4|994
1591235100000|2020-06-04 01:45:00|93087|93013|93080.3|93008.1|93091.3|93028.2|93063.7|93000.1|831
1591235400000|2020-06-04 01:50:00|93080.1|93008.9|93049.9|92999.9|93083.9|93019|93047.5|92992.6|882
1591235700000|2020-06-04 01:55:00|93051.8|93001.8|93083.8|93013.3|93086.7|93024|93045.5|92995.5|949
1591236000000|2020-06-04 02:00:00|93085.1|93013|93093.4|93007.7|93096.6|93028.3|93069.8|93000.9|1110
1591236300000|2020-06-04 02:05:00|93090.7|93010.4|93088.6|93005.7|93096.3|93014.2|93072.2|92991.9|1031
1591236600000|2020-06-04 02:10:00|93085.2|93002.9|93081.2|93003.8|93092.5|93024|93069.7|93000|904
1591236900000|2020-06-04 02:15:00|93081.1|93004.1|93084.1|93005.6|93105.4|93034.5|93065.9|92996.6|929
1591237200000|2020-06-04 02:20:00|93082.3|93005.5|93080.5|93002.7|93096.4|93028.2|93067.8|92997.9|877
1591237500000|2020-06-04 02:25:00|93079.4|93004.3|93091|93014.7|93098.3|93033.5|93069.2|92998.1|831
1591237800000|2020-06-04 02:30:00|93091.1|93015.6|93089.9|93018|93103.8|93038|93077.4|93010.3|946
1591238100000|2020-06-04 02:35:00|93090.7|93016.1|93148|93070.7|93151.6|93092.9|93083.2|93005.6|1093
1591238400000|2020-06-04 02:40:00|93149.6|93071.5|93154.1|93077.2|93160.2|93095.1|93134.9|93063.1|1074
1591238700000|2020-06-04 02:45:00|93154.5|93077.5|93164.4|93087.8|93167.8|93105.3|93143.1|93074.6|915
1591239000000|2020-06-04 02:50:00|93163.9|93087.1|93155.3|93105.3|93176.6|93111.8|93139.5|93075|945
1591239300000|2020-06-04 02:55:00|93154.9|93104.9|93185.2|93112.5|93185.9|93124.3|93153|93088.3|885
1591239600000|2020-06-04 03:00:00|93183.8|93112.6|93175.8|93125.8|93198.1|93140.2|93170.9|93109.1|1009
1591239900000|2020-06-04 03:05:00|93175.7|93125.7|93171|93100.2|93186.3|93127.4|93159.4|93097.9|775
1591240200000|2020-06-04 03:10:00|93172.6|93098.4|93153.4|93103.4|93173.7|93112.2|93147.3|93087.5|696
1591240500000|2020-06-04 03:15:00|93153.2|93103.2|93155.6|93105.6|93172.4|93111.5|93147.6|93088.3|704
1591240800000|2020-06-04 03:20:00|93155.4|93105.4|93170.3|93095.6|93174.2|93113.2|93142.9|93081|884
1591241100000|2020-06-04 03:25:00|93170.1|93095.4|93147.8|93097.8|93174.4|93112.7|93139.9|93079.3|704
1591241400000|2020-06-04 03:30:00|93157.5|93086.7|93135.2|93085.2|93166.4|93104|93134.2|93073.5|838
1591241700000|2020-06-04 03:35:00|93145.7|93074.7|93134.1|93084.1|93158.4|93095.4|93131|93069.6|673
1591242000000|2020-06-04 03:40:00|93137.9|93087.9|93147.3|93097.3|93165.9|93104.7|93136.6|93074.7|758
1591242300000|2020-06-04 03:45:00|93142.3|93092.3|93129.7|93079.7|93163.7|93103.7|93124.5|93069.3|753
1591242600000|2020-06-04 03:50:00|93134.2|93084.2|93162.6|93091.2|93175.7|93108.8|93128.4|93075.5|798
1591242900000|2020-06-04 03:55:00|93163.4|93092.3|93164.1|93091.1|93165.3|93108.3|93143.3|93065.1|834
1591243200000|2020-06-04 04:00:00|93164.7|93091.4|93150.2|93075.5|93164.9|93105.3|93137.6|93073.3|745
1591243500000|2020-06-04 04:05:00|93148.7|93077.1|93163.9|93113.9|93175.5|93114.8|93141.2|93073.4|885
1591243800000|2020-06-04 04:10:00|93163.6|93113.6|93173.7|93123.7|93186.6|93134.3|93154.2|93094.9|938
1591244100000|2020-06-04 04:15:00|93173.2|93123.2|93169.6|93119.6|93190.8|93134.9|93159.9|93106.8|742
1591244400000|2020-06-04 04:20:00|93169.4|93119.4|93147.7|93097.7|93184.4|93125.4|93132.1|93087.4|809
1591244700000|2020-06-04 04:25:00|93148.2|93098.2|93155.9|93105.9|93173.9|93115.8|93147.1|93095.4|726
1591245000000|2020-06-04 04:30:00|93157|93107|93130.8|93080.8|93162.8|93121.2|93124.6|93080.8|884
1591245300000|2020-06-04 04:35:00|93130.6|93080.6|93122.3|93072.3|93145.5|93098.4|93107.9|93059.9|758
1591245600000|2020-06-04 04:40:00|93123.1|93073.1|93129.4|93079.4|93135.9|93089.3|93113.4|93065.1|722
1591245900000|2020-06-04 04:45:00|93129|93079|93150.2|93100.2|93162.6|93112.4|93117.7|93069.5|655
1591246200000|2020-06-04 04:50:00|93150.3|93100.3|93143.6|93093.6|93158.4|93115.7|93126.7|93080.5|605
1591246500000|2020-06-04 04:55:00|93143.5|93093.5|93136.3|93086.3|93166.6|93119.1|93122.8|93083.5|765
1591246800000|2020-06-04 05:00:00|93125.5|93100.5|93133.6|93108.6|93145.2|93120.2|93121.5|93096.5|741
1591247100000|2020-06-04 05:05:00|93133.8|93108.8|93119.2|93069.2|93133.8|93108.8|93107.6|93066.2|789
1591247400000|2020-06-04 05:10:00|93119.5|93069.5|93111.7|93061.7|93124.1|93074.7|93096.2|93056.9|942
1591247700000|2020-06-04 05:15:00|93111.6|93061.6|93095.2|93070.2|93116.5|93079.7|93088.4|93054.1|794
1591248000000|2020-06-04 05:20:00|93094.6|93069.6|93103.7|93078.7|93122.7|93090|93086.5|93060.8|892
1591248300000|2020-06-04 05:25:00|93104.6|93079.6|93083.1|93058.1|93104.6|93079.6|93079.5|93054.5|821
1591248600000|2020-06-04 05:30:00|93083.9|93058.9|93106.2|93056.2|93115.2|93077.1|93081.9|93053.3|888
1591248900000|2020-06-04 05:35:00|93106.1|93056.1|93103|93078|93114.4|93080.7|93091|93051.1|643
1591249200000|2020-06-04 05:40:00|93102.4|93077.4|93115.9|93065.9|93119.7|93078.8|93095.9|93059.2|713
1591249500000|2020-06-04 05:45:00|93115.2|93065.2|93136|93086|93140.5|93101.3|93098.7|93058.7|915
1591249800000|2020-06-04 05:50:00|93136.1|93086.1|93125.2|93100.2|93138.6|93113.3|93103.4|93067.5|841
1591250100000|2020-06-04 05:55:00|93126.9|93101.9|93150.5|93100.5|93155.2|93128.4|93123.2|93097.3|779
1591250400000|2020-06-04 06:00:00|93140.8|93115.8|93075.7|93050.7|93140.8|93115.8|93035.1|93010.1|1294
1591250700000|2020-06-04 06:05:00|93074.4|93049.4|93058.7|93033.7|93101.9|93076.9|93047.7|93022.7|1219
1591251000000|2020-06-04 06:10:00|93057.9|93032.9|93134.7|93109.7|93138.3|93113.3|93057.9|93032.9|1132
1591251300000|2020-06-04 06:15:00|93135.4|93110.4|93156.4|93131.4|93178.3|93153.3|93131.6|93103|1247
1591251600000|2020-06-04 06:20:00|93155.8|93130.8|93212|93187|93213.1|93188.1|93151.1|93126.1|1343
1591251900000|2020-06-04 06:25:00|93211.7|93186.7|93219.8|93194.8|93236.6|93211.6|93206.7|93181.7|1083
1591252200000|2020-06-04 06:30:00|93219.6|93194.6|93215.9|93190.9|93245.1|93218.9|93195.9|93170.9|1222
1591252500000|2020-06-04 06:35:00|93216.4|93191.4|93272|93247|93297.6|93272.6|93213.2|93188.2|1198
1591252800000|2020-06-04 06:40:00|93272.5|93247.5|93314|93289|93314.7|93289.7|93251.7|93226.7|1050
1591253100000|2020-06-04 06:45:00|93312.5|93287.5|93307|93282|93343.3|93318.3|93299.2|93274.2|1445
1591253400000|2020-06-04 06:50:00|93307.4|93282.4|93314.9|93289.9|93360|93335|93292.9|93267.9|1267
1591253700000|2020-06-04 06:55:00|93314.6|93289.6|93289.1|93264.1|93362|93337|93261.2|93236.2|1662
1591254000000|2020-06-04 07:00:00|93287.7|93262.7|93273.9|93248.9|93308.2|93283.2|93254.9|93229.9|1650
1591254300000|2020-06-04 07:05:00|93274.1|93249.1|93307.7|93282.7|93311|93286|93213.4|93188.4|1626
1591254600000|2020-06-04 07:10:00|93306.7|93281.7|93302|93277|93333.6|93308.6|93236.9|93211.9|1564
1591254900000|2020-06-04 07:15:00|93301.4|93276.4|93300|93275|93306.8|93281.8|93244.2|93219.2|1490
1591255200000|2020-06-04 07:20:00|93300.1|93275.1|93309.8|93284.8|93328.9|93303.9|93279.6|93254.6|1458
1591255500000|2020-06-04 07:25:00|93309|93284|93308.3|93283.3|93339.2|93314.2|93220.6|93195.6|1659
1591255800000|2020-06-04 07:30:00|93296.5|93271.5|93367.4|93342.4|93386.8|93361.8|93286.8|93261.8|1361
1591256100000|2020-06-04 07:35:00|93367.9|93342.9|93371.5|93346.5|93382.2|93357.2|93321.2|93296.2|1278
1591256400000|2020-06-04 07:40:00|93371.7|93346.7|93401.6|93376.6|93432.4|93407.4|93371.7|93346.7|1265
1591256700000|2020-06-04 07:45:00|93401.7|93376.7|93417.4|93392.4|93418|93393|93330.5|93305.5|1352
1591257000000|2020-06-04 07:50:00|93417.6|93392.6|93424.9|93399.9|93442.3|93417.3|93382.6|93357.6|1245
1591257300000|2020-06-04 07:55:00|93425.3|93400.3|93387|93362|93440.9|93415.9|93385.4|93360.4|1389
1591257600000|2020-06-04 08:00:00|93386.9|93361.9|93453|93428|93464.8|93439.8|93383.6|93358.6|1384
1591257900000|2020-06-04 08:05:00|93452.5|93427.5|93465|93440|93488.3|93463.3|93448.4|93423.4|1339
1591258200000|2020-06-04 08:10:00|93464|93439|93437.8|93412.8|93470.6|93445.6|93422.5|93397.5|1396
1591258500000|2020-06-04 08:15:00|93440|93415|93387.3|93362.3|93440|93415|93386.9|93361.9|1480
1591258800000|2020-06-04 08:20:00|93386.7|93361.7|93434.9|93409.9|93452.6|93427.6|93377.7|93352.7|1534
1591259100000|2020-06-04 08:25:00|93435.7|93410.7|93496.2|93471.2|93498.7|93473.7|93404.1|93379.1|1407
1591259400000|2020-06-04 08:30:00|93496.3|93471.3|93437.4|93412.4|93509.6|93484.6|93428.5|93403.5|1297
1591259700000|2020-06-04 08:35:00|93437.5|93412.5|93508.6|93483.6|93514|93489|93437.1|93412.1|1229
1591260000000|2020-06-04 08:40:00|93508.2|93483.2|93441|93416|93512|93487|93429.9|93404.9|1265
1591260300000|2020-06-04 08:45:00|93440.4|93415.4|93391.7|93366.7|93442.2|93417.2|93386.8|93361.8|1203
1591260600000|2020-06-04 08:50:00|93391.9|93366.9|93332.9|93307.9|93420.2|93395.2|93328.5|93303.5|1274
1591260900000|2020-06-04 08:55:00|93332.2|93307.2|93315.6|93290.6|93341.6|93316.6|93306.2|93281.2|1273
1591261200000|2020-06-04 09:00:00|93315.1|93290.1|93346.8|93321.8|93356.2|93331.2|93291.8|93266.8|1223
1591261500000|2020-06-04 09:05:00|93347.9|93322.9|93303.6|93278.6|93362.1|93337.1|93302.4|93277.4|1104
1591261800000|2020-06-04 09:10:00|93303.5|93278.5|93337.3|93312.3|93350.5|93325.5|93294.7|93269.7|997
1591262100000|2020-06-04 09:15:00|93337.4|93312.4|93353.7|93328.7|93360.1|93335.1|93312|93287|1102
1591262400000|2020-06-04 09:20:00|93353.8|93328.8|93364.5|93339.5|93366.4|93341.4|93343.9|93318.9|1179
1591262700000|2020-06-04 09:25:00|93365.1|93340.1|93378.7|93353.7|93379.5|93354.5|93339|93314|1211
1591263000000|2020-06-04 09:30:00|93378.5|93353.5|93400.7|93375.7|93424.3|93399.3|93377.5|93352.5|1300
1591263300000|2020-06-04 09:35:00|93399.3|93374.3|93354.4|93329.4|93400.6|93375.6|93354.4|93329.4|1263
1591263600000|2020-06-04 09:40:00|93354.8|93329.8|93345.6|93320.6|93364.1|93339.1|93323.9|93298.9|1191
1591263900000|2020-06-04 09:45:00|93345.5|93320.5|93342.3|93317.3|93363.4|93338.4|93310.2|93285.2|1124
1591264200000|2020-06-04 09:50:00|93342.2|93317.2|93306.2|93281.2|93348.5|93323.5|93301.4|93276.4|1169
1591264500000|2020-06-04 09:55:00|93304.8|93279.8|93285.4|93260.4|93331|93306|93284.4|93259.4|1153
1591264800000|2020-06-04 10:00:00|93285.1|93260.1|93277.5|93252.5|93302.6|93277.6|93243.5|93218.5|1220
1591265100000|2020-06-04 10:05:00|93277.4|93252.4|93226.6|93201.6|93278.4|93253.4|93226.3|93201.3|1150
1591265400000|2020-06-04 10:10:00|93226.7|93201.7|93226.7|93201.7|93232.3|93207.3|93205.6|93180.6|1172
1591265700000|2020-06-04 10:15:00|93227.4|93202.4|93197.9|93172.9|93239.6|93214.6|93157.1|93132.1|1352
1591266000000|2020-06-04 10:20:00|93197.7|93172.7|93219.7|93194.7|93229.9|93204.9|93193.6|93168.6|1132
1591266300000|2020-06-04 10:25:00|93219.6|93194.6|93216.1|93191.1|93241.5|93216.5|93205.5|93180.5|1167
1591266600000|2020-06-04 10:30:00|93216.7|93191.7|93179.9|93154.9|93241.9|93216.9|93177.5|93152.5|1055
1591266900000|2020-06-04 10:35:00|93179.8|93154.8|93196.2|93171.2|93253|93228|93178.1|93153.1|1125
1591267200000|2020-06-04 10:40:00|93196.4|93171.4|93240.4|93215.4|93241.7|93216.7|93191|93166|1006
1591267500000|2020-06-04 10:45:00|93241|93216|93255.4|93230.4|93275.4|93250.4|93229|93204|1031
1591267800000|2020-06-04 10:50:00|93256.9|93231.9|93246.1|93221.1|93266.5|93241.5|93234.1|93209.1|1070
1591268100000|2020-06-04 10:55:00|93246.3|93221.3|93210.4|93185.4|93260.1|93235.1|93210.1|93185.1|1086
1591268400000|2020-06-04 11:00:00|93210.5|93185.5|93213.3|93188.3|93242.3|93217.3|93180.6|93155.6|1253
1591268700000|2020-06-04 11:05:00|93213.4|93188.4|93224|93199|93230.6|93205.6|93182|93157|1214
1591269000000|2020-06-04 11:10:00|93223.9|93198.9|93139|93114|93249.7|93224.7|93126.6|93101.6|1126
1591269300000|2020-06-04 11:15:00|93138.9|93113.9|93155.7|93130.7|93159.4|93134.4|93122.6|93097.6|1011
1591269600000|2020-06-04 11:20:00|93156|93131|93142|93117|93182.2|93157.2|93078.9|93053.9|1415
1591269900000|2020-06-04 11:25:00|93143.3|93118.3|93129.4|93104.4|93157.8|93132.8|93098.2|93073.2|1496
1591270200000|2020-06-04 11:30:00|93129.7|93104.7|93147.4|93122.4|93169|93144|93129.6|93104.6|1311
1591270500000|2020-06-04 11:35:00|93147|93122|93156.7|93131.7|93181.2|93156.2|93125.1|93100.1|1225
1591270800000|2020-06-04 11:40:00|93156.9|93131.9|93174.2|93085|93174.2|93141.4|93119.2|93064.3|1315
1591271100000|2020-06-04 11:45:00|93175.4|93085.7|92829.7|92779.7|93178.1|93108|92720.1|92645.2|2294
1591271400000|2020-06-04 11:50:00|92831.5|92781.5|92710.6|92660.6|92901.4|92851.4|92702.3|92652.3|2197
1591271700000|2020-06-04 11:55:00|92710.2|92660.2|92468.6|92418.6|92710.2|92661|92430.1|92381.1|2234
1591272000000|2020-06-04 12:00:00|92468.5|92418.5|92580.3|92530.3|92611.9|92565.6|92399.6|92349.6|2241
1591272300000|2020-06-04 12:05:00|92580|92530|92527|92502|92580.9|92530.9|92454.8|92409.9|2061
1591272600000|2020-06-04 12:10:00|92529.5|92504.5|92622.4|92572.4|92627.5|92586.3|92464.6|92423.8|2048
1591272900000|2020-06-04 12:15:00|92607.5|92582.5|92721.2|92696.2|92743.9|92697.9|92597|92571.9|1920
1591273200000|2020-06-04 12:20:00|92719.5|92694.5|92730.8|92680.8|92794.3|92746.8|92694.9|92662.7|1901
1591273500000|2020-06-04 12:25:00|92731|92681|92815.6|92725.4|92837.9|92750.6|92683.1|92658.1|1542
1591273800000|2020-06-04 12:30:00|92852.1|92732.1|92888.7|92838.7|92914.9|92864.9|92704.8|92670.4|2073
1591274100000|2020-06-04 12:35:00|92887.9|92837.9|92859.9|92834.9|93005.5|92955.5|92841.7|92791.7|2168
1591274400000|2020-06-04 12:40:00|92860.4|92835.4|93043.8|92993.8|93058.7|93008.7|92839.4|92814.4|2155
1591274700000|2020-06-04 12:45:00|93043.4|92993.4|92825|92800|93044|92994|92797.8|92766.4|2106
1591275000000|2020-06-04 12:50:00|92823.8|92798.8|92893.3|92843.3|92910.7|92865.7|92705.7|92661.2|2105
1591275300000|2020-06-04 12:55:00|92891.7|92841.7|92769.4|92719.4|92899.7|92858|92702.1|92677.1|1946
1591275600000|2020-06-04 13:00:00|92770.7|92720.7|92825.6|92800.6|92922.7|92881.4|92757.7|92720.7|1963
1591275900000|2020-06-04 13:05:00|92825.4|92800.4|92685.8|92660.8|92825.7|92800.7|92671.8|92646.8|1938
1591276200000|2020-06-04 13:10:00|92686.2|92661.2|92586.2|92561.2|92711.8|92686.8|92565.9|92540.9|1954
1591276500000|2020-06-04 13:15:00|92586|92561|92624.1|92599.1|92681.1|92656.1|92536.8|92511.8|1980
1591276800000|2020-06-04 13:20:00|92624|92599|92578.5|92553.5|92655|92630|92518.3|92493.3|2018
1591277100000|2020-06-04 13:25:00|92578.4|92553.4|92639|92614|92658.6|92633.6|92566.8|92541.8|2071
1591277400000|2020-06-04 13:30:00|92638|92613|92490.1|92465.1|92638.8|92613.8|92486.9|92461.9|2053
1591277700000|2020-06-04 13:35:00|92491|92466|92590.9|92565.9|92618.8|92593.8|92442.9|92417.9|2144
1591278000000|2020-06-04 13:40:00|92591.1|92566.1|92528.5|92503.5|92621.3|92596.3|92475.8|92450.8|2067
1591278300000|2020-06-04 13:45:00|92529|92504|92578.5|92553.5|92579.3|92554.3|92514.5|92489.5|1983
1591278600000|2020-06-04 13:50:00|92578.4|92553.4|92493.6|92468.6|92588.2|92563.2|92440.1|92415.1|1990
1591278900000|2020-06-04 13:55:00|92492.7|92467.7|92458.2|92433.2|92509.5|92484.5|92457.6|92432.6|1820
1591279200000|2020-06-04 14:00:00|92459.2|92434.2|92392|92367|92469.8|92444.8|92350.3|92325.3|2036
1591279500000|2020-06-04 14:05:00|92391|92366|92451|92426|92460.1|92435.1|92358.8|92333.8|1876
1591279800000|2020-06-04 14:10:00|92450.8|92425.8|92446.2|92421.2|92502.9|92477.9|92444.1|92419.1|1786
1591280100000|2020-06-04 14:15:00|92446.6|92421.6|92311.4|92286.4|92448.7|92423.7|92302.3|92277.3|1933
1591280400000|2020-06-04 14:20:00|92311.8|92286.8|92308.8|92283.8|92333.3|92308.3|92265.2|92240.2|1948
1591280700000|2020-06-04 14:25:00|92308|92283|92169|92144|92310.8|92285.8|92160|92135|1913
1591281000000|2020-06-04 14:30:00|92169.5|92144.5|91991.2|91966.2|92171.6|92146.6|91923.1|91896|2130
1591281300000|2020-06-04 14:35:00|91991.1|91966.1|91925.1|91900.1|92002.2|91968.4|91884.8|91859.8|2004
1591281600000|2020-06-04 14:40:00|91925.3|91900.3|91925|91900|91936.6|91911.6|91865.8|91840.8|1922
1591281900000|2020-06-04 14:45:00|91925.2|91900.2|91769.4|91744.4|91930.5|91903.7|91717.2|91692.2|2069
1591282200000|2020-06-04 14:50:00|91768.4|91743.4|91649.9|91599.9|91835.8|91794.8|91633.6|91586.6|2048
1591282500000|2020-06-04 14:55:00|91652.6|91602.6|91579.2|91554.2|91680.2|91639.8|91515.2|91481.2|2024
1591282800000|2020-06-04 15:00:00|91578.8|91553.8|91724.1|91699.1|91763.6|91729.8|91564.7|91539.7|1973
1591283100000|2020-06-04 15:05:00|91725.6|91700.6|91697.8|91647.8|91741|91702.5|91562.8|91512.8|2049
1591283400000|2020-06-04 15:10:00|91699.7|91649.7|91848.5|91823.5|91928|91903|91678.8|91637.6|2090
1591283700000|2020-06-04 15:15:00|91848.2|91823.2|91978.5|91953.5|91983.7|91958.7|91839.4|91814.4|1966
1591284000000|2020-06-04 15:20:00|91979|91954|91995.8|91945.8|92014|91989|91946.5|91919|1964
1591284300000|2020-06-04 15:25:00|91991.7|91941.7|92070.2|92020.2|92134.8|92084.8|91982.2|91938|2052
1591284600000|2020-06-04 15:30:00|92072.5|92022.5|92031.6|91981.6|92085.2|92035.2|91977.6|91927.6|1791
1591284900000|2020-06-04 15:35:00|92033.4|91983.4|92057.8|92007.8|92107|92057|92027.7|91977.7|1643
1591285200000|2020-06-04 15:40:00|92057.5|92007.5|92027.4|91977.4|92057.5|92007.5|91974|91924|1700
1591285500000|2020-06-04 15:45:00|92027.8|91977.8|92039.7|91989.7|92051.1|92006.3|92011.2|91961.9|1526
1591285800000|2020-06-04 15:50:00|92037|91987|92041|91991|92051.6|92001.6|92001.1|91951.1|1487
1591286100000|2020-06-04 15:55:00|92040.9|91990.9|91978.7|91953.7|92045.5|91999.1|91973|91937.9|1570
1591286400000|2020-06-04 16:00:00|91979.2|91954.2|91987.1|91937.1|91991.6|91963|91927|91885.9|1499
1591286700000|2020-06-04 16:05:00|91987.4|91937.4|91923.5|91898.5|91989.4|91939.4|91905.5|91855.5|1459
1591287000000|2020-06-04 16:10:00|91923.9|91898.9|91949.6|91924.6|91970.2|91939.4|91923.5|91878.6|1505
1591287300000|2020-06-04 16:15:00|91947.9|91922.9|91969.5|91919.5|92015|91965|91942.1|91902.9|1682
1591287600000|2020-06-04 16:20:00|91969.2|91919.2|91896.4|91871.4|91970.7|91920.7|91892.9|91855.5|1359
1591287900000|2020-06-04 16:25:00|91896.2|91871.2|91893.9|91868.9|91927.5|91892.5|91884.1|91856.9|1313
1591288200000|2020-06-04 16:30:00|91894.1|91869.1|92030.4|92005.4|92032.2|92007.2|91888.3|91863.3|1422
1591288500000|2020-06-04 16:35:00|92029.2|92004.2|91962.4|91912.4|92058.9|92009|91937.3|91887.3|1473
1591288800000|2020-06-04 16:40:00|91962|91912|91926.1|91901.1|91969.2|91919.2|91916.8|91881.9|1508
1591289100000|2020-06-04 16:45:00|91926.9|91901.9|91934.3|91909.3|91944.9|91911.1|91905.3|91880.3|1378
1591289400000|2020-06-04 16:50:00|91934.2|91909.2|91954.2|91904.2|91962.4|91912.4|91918.9|91868.9|1321
1591289700000|2020-06-04 16:55:00|91954.1|91904.1|91961.1|91911.1|91965|91918.8|91933.1|91896.4|1465
1591290000000|2020-06-04 17:00:00|91960.9|91910.9|91947.8|91922.8|91965.6|91929.6|91931.5|91899.7|1300
1591290300000|2020-06-04 17:05:00|91947.9|91922.9|91928.4|91878.4|91957.5|91922.9|91921.5|91873.8|1217
1591290600000|2020-06-04 17:10:00|91927.5|91877.5|91866.8|91816.8|91928.8|91878.8|91855.2|91805.2|1242
1591290900000|2020-06-04 17:15:00|91867|91817|91843.6|91818.6|91873.7|91823.9|91823.8|91792.2|1318
1591291200000|2020-06-04 17:20:00|91844.6|91819.6|91890.6|91840.6|91894.3|91844.3|91843.8|91815.5|1296
1591291500000|2020-06-04 17:25:00|91891.8|91841.8|91880.8|91830.8|91904.4|91854.4|91845.5|91800|1394
1591291800000|2020-06-04 17:30:00|91881.2|91831.2|91857.9|91807.9|91921.2|91871.2|91854.3|91807.9|1161
1591292100000|2020-06-04 17:35:00|91857.7|91807.7|91883.8|91833.8|91893.5|91843.5|91828.4|91778.4|1139
1591292400000|2020-06-04 17:40:00|91884.2|91834.2|91809.8|91759.8|91889.1|91839.1|91807.5|91757.5|1371
1591292700000|2020-06-04 17:45:00|91809.9|91759.9|91816.5|91766.5|91821.4|91771.4|91787.7|91737.7|1369
1591293000000|2020-06-04 17:50:00|91816.4|91766.4|91842.1|91792.1|91847.8|91797.8|91801.8|91758.4|1207
1591293300000|2020-06-04 17:55:00|91842.3|91792.3|91747.6|91722.6|91842.4|91795|91733|91703.7|1439
1591293600000|2020-06-04 18:00:00|91747.3|91722.3|91709.9|91684.9|91754.9|91722.4|91701.8|91676.8|1474
1591293900000|2020-06-04 18:05:00|91709.7|91684.7|91688.8|91663.8|91716|91688.6|91688.1|91658.4|1209
1591294200000|2020-06-04 18:10:00|91688.6|91663.6|91653.8|91603.8|91706.3|91671.6|91622.1|91592.1|1373
1591294500000|2020-06-04 18:15:00|91653.6|91603.6|91666.2|91641.2|91686.7|91645.2|91631.9|91597.4|1358
1591294800000|2020-06-04 18:20:00|91665.8|91640.8|91662.6|91612.6|91679|91642.4|91617.8|91581.7|1382
1591295100000|2020-06-04 18:25:00|91662.7|91612.7|91664.3|91639.3|91709.8|91680.2|91662.3|91612.3|1348
1591295400000|2020-06-04 18:30:00|91665|91640|91716.1|91666.1|91724.6|91674.6|91651.4|91618.4|1390
1591295700000|2020-06-04 18:35:00|91715.8|91665.8|91751|91701|91763|91713|91715.8|91665.8|1315
1591296000000|2020-06-04 18:40:00|91750.2|91700.2|91776.2|91751.2|91815.3|91765.3|91737|91700.2|1233
1591296300000|2020-06-04 18:45:00|91775.4|91750.4|91725.8|91675.8|91810.6|91773|91691.8|91655|1404
1591296600000|2020-06-04 18:50:00|91726.2|91676.2|91748.9|91698.9|91788.4|91738.4|91713.1|91663.1|1398
1591296900000|2020-06-04 18:55:00|91748.7|91698.7|91915.2|91865.2|91917|91867|91741.6|91691.6|1723
1591297200000|2020-06-04 19:00:00|91915.4|91865.4|91851.5|91801.5|91924.9|91874.9|91816.6|91766.6|1412
1591297500000|2020-06-04 19:05:00|91850.8|91800.8|91890.6|91840.6|91936|91886|91845.7|91799.6|1608
1591297800000|2020-06-04 19:10:00|91889.7|91839.7|91949.7|91899.7|91972.1|91922.1|91882.3|91832.3|1512
1591298100000|2020-06-04 19:15:00|91948.9|91898.9|91951.5|91901.5|91992.8|91942.8|91948.8|91898.8|1496
1591298400000|2020-06-04 19:20:00|91951.7|91901.7|91974.8|91924.8|91976.1|91926.1|91882.9|91815.5|1445
1591298700000|2020-06-04 19:25:00|91975.3|91925.3|92051.2|92001.2|92056.9|92006.9|91966.8|91916.8|1491
1591299000000|2020-06-04 19:30:00|92049|91999|92014|91964|92049|91999|91959.7|91909.7|1576
1591299300000|2020-06-04 19:35:00|92013.2|91963.2|92011.3|91961.3|92035.7|91985.7|91996|91946|1051
1591299600000|2020-06-04 19:40:00|92013|91963|92021.8|91971.8|92049.2|91999.2|92005.6|91955.6|1096
1591299900000|2020-06-04 19:45:00|92021.9|91971.9|91993.5|91943.5|92029.6|91979.6|91988.9|91938.9|1222
1591300200000|2020-06-04 19:50:00|91991.7|91941.7|92083|92033|92096.7|92038.5|91989.6|91939.6|1306
1591300500000|2020-06-04 19:55:00|92083.3|92033.3|92095.3|92045.3|92104.6|92064|92055.6|92005.6|1505
1591300800000|2020-06-04 20:00:00|92094.4|92044.4|92098.1|92024.5|92133.1|92067.4|92044.3|91977.5|1274
1591301100000|2020-06-04 20:05:00|92086.2|92036.2|92085.9|92012.5|92114|92044.5|92063.2|91995.4|1020
1591301400000|2020-06-04 20:10:00|92086.8|92013.3|92096.5|92046.5|92109.6|92049.8|92049.8|91983.1|897
1591301700000|2020-06-04 20:15:00|92097.9|92047.9|92092.9|92042.9|92118|92050.1|92077.1|92001.9|769
1591302000000|2020-06-04 20:20:00|92105.2|92031|92083.9|92033.9|92105.4|92042|92075.5|92007.6|697
1591302300000|2020-06-04 20:25:00|92085.3|92035.3|92089.3|92012.3|92102.4|92035.3|92062.9|91994.1|681
1591302600000|2020-06-04 20:30:00|92089.1|92012.4|92071.7|92021.7|92108.7|92038.8|92070.6|91993.5|670
1591302900000|2020-06-04 20:35:00|92071.5|92021.5|92048.7|91968.9|92098.4|92026.7|92033.7|91940.7|589
1591303200000|2020-06-04 20:40:00|92051.5|91956.4|92025|91946.4|92062.9|91988.2|92017|91927.7|622
1591303500000|2020-06-04 20:45:00|92024.7|91947|92024.7|91945.3|92047.2|91964.2|92014.2|91905.8|542
1591303800000|2020-06-04 20:50:00|92024.6|91945.2|92034.1|91940.3|92056.4|91973.6|92017.9|91899.4|532
1591304100000|2020-06-04 20:55:00|92028.8|91958.7|91978|91858|92058.1|91958.7|91978|91858|661
1591304400000|2020-06-04 21:00:00|91976.7|91856.7|91976.7|91856.7|91976.7|91856.7|91976.7|91856.7|1
1591304700000|2020-06-04 21:05:00|92063.9|91943.9|92112.8|91992.8|92113.1|91993.1|92023.5|91903.5|75
1591305000000|2020-06-04 21:10:00|92088.9|91968.9|92075.8|91955.8|92113.6|91993.6|92065.6|91945.6|129
1591305300000|2020-06-04 21:15:00|92080.9|91960.9|92078.9|91958.9|92114|91994|92046|91926|156
1591305600000|2020-06-04 21:20:00|92109.8|91989.8|92096.9|91976.9|92117.9|91997.9|92058.3|91938.3|184
1591305900000|2020-06-04 21:25:00|92095.7|91975.7|92019.4|91899.4|92096.6|91976.6|91960.4|91840.4|245
1591306200000|2020-06-04 21:30:00|92018.1|91898.1|92024.4|91904.4|92059.5|91939.5|91994.4|91874.4|560
1591306500000|2020-06-04 21:35:00|92025.3|91905.3|92047.2|91927.2|92070.9|91950.9|92010.3|91890.3|471
1591306800000|2020-06-04 21:40:00|92047.8|91927.8|92053.6|91933.6|92053.7|91933.7|91997.6|91877.6|531
1591307100000|2020-06-04 21:45:00|92053.5|91933.5|92023.5|91903.5|92063.5|91943.5|92003.5|91883.5|617
1591307400000|2020-06-04 21:50:00|92013|91893|92023.1|91903.1|92040.7|91920.7|91987|91867|538
1591307700000|2020-06-04 21:55:00|92027.5|91907.5|92019|91899|92039.6|91919.7|91980|91876.7|430
1591308000000|2020-06-04 22:00:00|92025.9|91905.9|92039|91919|92045.2|91925.2|91982.7|91862.7|796
1591308300000|2020-06-04 22:05:00|92037.9|91917.9|92011.6|91891.6|92049.7|91929.7|92000.7|91885.1|653
1591308600000|2020-06-04 22:10:00|92011.2|91891.2|91993.6|91888.1|92032.4|91912.4|91985.2|91865.2|379
1591308900000|2020-06-04 22:15:00|92007.4|91887.4|91992|91872|92031|91911|91980.1|91864.6|237
1591309200000|2020-06-04 22:20:00|91993.3|91874.7|91999.6|91879.6|92014.7|91894.7|91981.3|91861.3|461
1591309500000|2020-06-04 22:25:00|91999.9|91879.9|91966.8|91846.8|92005.1|91885.1|91959.2|91839.2|556
1591309800000|2020-06-04 22:30:00|91963|91843|91976.9|91856.9|91994.9|91874.9|91946.7|91826.7|728
1591310100000|2020-06-04 22:35:00|91976.5|91856.5|91992.7|91872.7|92005.3|91885.3|91961.4|91841.4|636
1591310400000|2020-06-04 22:40:00|91993.4|91873.4|91960.3|91881.6|92004|91885.8|91954.8|91838.4|538
1591310700000|2020-06-04 22:45:00|91959.8|91884.8|91979.9|91865.7|91993.6|91908.4|91945|91844.1|592
1591311000000|2020-06-04 22:50:00|91976.6|91872.8|91971.5|91887.9|92000.1|91908.6|91955.1|91844.5|437
1591311300000|2020-06-04 22:55:00|91977.9|91876.4|91990|91870|92027.1|91927.6|91952.9|91853.8|980
1591311600000|2020-06-04 23:00:00|91987.6|91867.6|92000|91880|92004.6|91932|91972.8|91852.8|557
1591311900000|2020-06-04 23:05:00|92005|91890.5|91978.1|91862.3|92010.8|91906.7|91963.7|91843.7|518
1591312200000|2020-06-04 23:10:00|91979.5|91859.5|91976.6|91856.6|91992.4|91890.1|91965.3|91845.3|476
1591312500000|2020-06-04 23:15:00|91979.2|91859.2|91967.5|91856.8|91988.2|91887.4|91956.2|91836.2|746
1591312800000|2020-06-04 23:20:00|91967.2|91858.7|91971.5|91855.7|91995.1|91889|91951.2|91831.2|491
1591313100000|2020-06-04 23:25:00|91972.2|91853.3|91962.6|91843.3|91982.7|91883|91955|91835|547
1591313400000|2020-06-04 23:30:00|91965.4|91851.2|91988.2|91871|92010|91891.3|91957.7|91837.7|619
1591313700000|2020-06-04 23:35:00|91987.2|91870.6|92016.2|91896.2|92025.9|91923.4|91987.2|91870|541
1591314000000|2020-06-04 23:40:00|92013.9|91893.9|92025.4|91907.6|92028.5|91922.7|91995.5|91875.5|613
1591314300000|2020-06-04 23:45:00|92020.6|91900.6|92031.7|91914.8|92039.5|91943.7|92011.4|91895.1|671
1591314600000|2020-06-04 23:50:00|92033.5|91914.4|92018.2|91898.2|92037.3|91937.1|92008.2|91892.6|626
1591314900000|2020-06-04 23:55:00|92015.6|91899.3|92045.1|91931.7|92045.8|91950.9|92008.9|91889.4|584
1591315200000|2020-06-05 00:00:00|92044|91934.8|92084.2|91982.3|92097|91993.3|92038.6|91918.6|1012
1591315500000|2020-06-05 00:05:00|92087.4|91976.5|92064.5|91946.8|92090.4|91981.2|91966.7|91878.4|1209
1591315800000|2020-06-05 00:10:00|92065.4|91946.9|92034.8|91929.8|92072.4|91965.1|92021.5|91901.9|1231
1591316100000|2020-06-05 00:15:00|92034.9|91930|92030.5|91920.1|92050.9|91940.5|92025.2|91907.1|844
1591316400000|2020-06-05 00:20:00|92030.2|91920.7|92013.6|91908.1|92030.2|91931.8|91960.8|91863.7|1069
1591316700000|2020-06-05 00:25:00|92011.8|91909.8|92024.7|91923.9|92028.2|91928.5|92002.9|91884.5|680
1591317000000|2020-06-05 00:30:00|92024.3|91924.7|92041.2|91921.2|92073.6|91959.8|92020.1|91910.4|688
1591317300000|2020-06-05 00:35:00|92042.4|91922.4|92028.7|91922.4|92047.1|91940.9|92013.5|91894.7|620
1591317600000|2020-06-05 00:40:00|92029.1|91924.5|92042|91924.5|92056.9|91945.2|92024.2|91909.6|630
1591317900000|2020-06-05 00:45:00|92041.1|91925.6|92039.2|91925.8|92055.6|91960.7|92010.7|91909.2|584
1591318200000|2020-06-05 00:50:00|92040.5|91924.1|92071.4|91957.5|92089.8|91981.1|92026.1|91921.1|893
1591318500000|2020-06-05 00:55:00|92071.3|91961|92092.6|91984.7|92106.8|91998.1|92053.5|91941.8|861
1591318800000|2020-06-05 01:00:00|92092.8|91986.5|92014.9|91940.1|92102.2|91993.8|91994.2|91899.7|940
1591319100000|2020-06-05 01:05:00|92012.6|91938.3|92041.4|91965.5|92042.8|91978.8|92012.3|91921.7|766
1591319400000|2020-06-05 01:10:00|92041|91965.4|92069|91982.3|92070.7|91990.1|92024.2|91932.7|826
1591319700000|2020-06-05 01:15:00|92069.1|91978.8|92079.9|91979.4|92098.8|92001.1|92049.8|91961.6|823
1591320000000|2020-06-05 01:20:00|92079.7|91981.7|92043|91961.1|92083|92007.3|92035.3|91954.6|852
1591320300000|2020-06-05 01:25:00|92043.8|91963.7|92057.8|91954.3|92060.5|91983.5|92028|91939.1|896
1591320600000|2020-06-05 01:30:00|92048.3|91953.7|92042.3|91929.6|92056|91957.2|91996.2|91908.1|1174
1591320900000|2020-06-05 01:35:00|92041.9|91932.7|92073.9|91972.4|92074.6|91975.5|92024.5|91919.3|1027
1591321200000|2020-06-05 01:40:00|92071.7|91972.5|92054.5|91961.1|92085.5|91983.2|92030.1|91933.6|939
1591321500000|2020-06-05 01:45:00|92055.7|91961.7|92064.5|91976.2|92092.9|91992.8|92039.6|91945.8|930
1591321800000|2020-06-05 01:50:00|92066.6|91973.1|92044.5|91950.2|92076.1|91984.6|92043.2|91940|1030
1591322100000|2020-06-05 01:55:00|92051.3|91949.7|92059.2|91973.1|92088.5|91989|92039.1|91945.1|978
1591322400000|2020-06-05 02:00:00|92057.2|91976.1|92062.9|91962.9|92087.2|91988.3|92034.7|91942.6|921
1591322700000|2020-06-05 02:05:00|92063.9|91961.8|92042.3|91968.5|92097.1|92003.7|92034|91930.8|912
1591323000000|2020-06-05 02:10:00|92042.1|91968.3|92095.8|91989.1|92110.1|92003.9|92024.7|91943.6|712
1591323300000|2020-06-05 02:15:00|92103.8|91983.8|92074.6|91986.5|92111.9|92010.2|92055.7|91960.6|736
1591323600000|2020-06-05 02:20:00|92074.4|91985.3|92069.6|91969.9|92082.2|91999.7|92031.6|91941.5|926
1591323900000|2020-06-05 02:25:00|92068.5|91971.7|92051.1|91971.7|92096|92003.4|92034.6|91956.7|821
1591324200000|2020-06-05 02:30:00|92046.3|91965.4|92031.5|91953.2|92061|91987|92017.6|91934.4|781
1591324500000|2020-06-05 02:35:00|92032.8|91957|92063.4|91975.5|92117.1|92011.4|92018.7|91938.1|871
1591324800000|2020-06-05 02:40:00|92076|91966.4|92069.7|91973.7|92076.6|91997.3|92039.7|91949|938
1591325100000|2020-06-05 02:45:00|92063.3|91973.6|92051|91960.2|92098.9|91996.1|92042.8|91938.9|960
1591325400000|2020-06-05 02:50:00|92051.8|91960.6|92046.3|91955.8|92064.4|91988.8|92036.3|91938.6|1085
1591325700000|2020-06-05 02:55:00|92044|91959.4|91962.9|91912.9|92050|91959.9|91953.8|91875.4|941
1591326000000|2020-06-05 03:00:00|91962.8|91912.8|91957.7|91907.7|91970.2|91920.2|91948.5|91879.2|802
1591326300000|2020-06-05 03:05:00|91958.4|91908.4|91954.9|91878.5|91966.1|91909.7|91941.8|91871.2|765
1591326600000|2020-06-05 03:10:00|91956.1|91878.4|91949.9|91869.5|91960.2|91897.2|91922.7|91854.1|918
1591326900000|2020-06-05 03:15:00|91948.9|91870.2|91940.7|91890.7|91963.5|91891.6|91923.4|91843.5|928
1591327200000|2020-06-05 03:20:00|91940.4|91890.4|91947.3|91897.3|91951|91900.9|91926|91869.2|956
1591327500000|2020-06-05 03:25:00|91947.8|91897.8|91943.4|91893.4|91967.9|91900.8|91925.6|91875.6|729
1591327800000|2020-06-05 03:30:00|91944.2|91894.2|91919|91869|91946.6|91896.6|91916.7|91866.7|823
1591328100000|2020-06-05 03:35:00|91918.9|91868.9|91929.8|91879.8|91932.3|91882.3|91917|91867|686
1591328400000|2020-06-05 03:40:00|91928.6|91878.6|91916|91866|91932.2|91882.2|91909.5|91859.5|677
1591328700000|2020-06-05 03:45:00|91916.1|91866.1|91914.7|91864.7|91940.3|91876.4|91896.1|91846.1|791
1591329000000|2020-06-05 03:50:00|91914.9|91864.9|91892.9|91842.9|91927.8|91864.9|91888.6|91834.5|742
1591329300000|2020-06-05 03:55:00|91892.8|91842.8|91893.2|91843.2|91912.4|91849.7|91884.3|91834.3|729
1591329600000|2020-06-05 04:00:00|91892.7|91842.7|91893|91843|91923.2|91856.6|91887.3|91829.1|897
1591329900000|2020-06-05 04:05:00|91892.4|91842.4|91910.9|91860.9|91928.1|91862.8|91888.1|91829.8|714
1591330200000|2020-06-05 04:10:00|91910.1|91860.1|91908.3|91858.3|91916.6|91866.6|91899.1|91849.1|636
1591330500000|2020-06-05 04:15:00|91907.8|91857.8|91903|91853|91926.8|91861.7|91894.2|91844.2|635
1591330800000|2020-06-05 04:20:00|91902.3|91852.3|91899.1|91812.4|91916.3|91854.9|91878.3|91809.6|752
1591331100000|2020-06-05 04:25:00|91892.9|91815.4|91852.2|91802.2|91896.2|91828.1|91836.8|91775|1055
1591331400000|2020-06-05 04:30:00|91851.4|91801.4|91814.2|91764.2|91872.1|91804.9|91812.3|91743.1|948
1591331700000|2020-06-05 04:35:00|91826.8|91754.7|91779|91729|91839.3|91772.9|91775.1|91714|851
1591332000000|2020-06-05 04:40:00|91778.8|91728.8|91805.4|91733.6|91808.3|91744.4|91775|91711|839
1591332300000|2020-06-05 04:45:00|91805.9|91733.9|91794.7|91721.7|91815|91748.7|91778.4|91717.3|724
1591332600000|2020-06-05 04:50:00|91794.5|91721.6|91728|91678|91797.5|91736|91708.1|91639.2|978
1591332900000|2020-06-05 04:55:00|91728.3|91678.3|91746.8|91696.8|91750.1|91700.1|91727.5|91677.5|1083
1591333200000|2020-06-05 05:00:00|91746|91696|91767.6|91717.6|91767.9|91717.9|91741.6|91691.6|885
1591333500000|2020-06-05 05:05:00|91767.4|91717.4|91774.7|91724.7|91777.8|91727.8|91758.2|91708.2|795
1591333800000|2020-06-05 05:10:00|91774.8|91724.8|91762.7|91712.7|91791.4|91730.9|91758.4|91708.4|709
1591334100000|2020-06-05 05:15:00|91762.9|91712.9|91800.3|91750.3|91807.8|91757.8|91759.2|91709.2|708
1591334400000|2020-06-05 05:20:00|91800.1|91750.1|91812|91762|91833.1|91776.7|91786.3|91731.9|963
1591334700000|2020-06-05 05:25:00|91812.8|91762.8|91801|91751|91837|91768.4|91783.8|91733.8|784
1591335000000|2020-06-05 05:30:00|91801.3|91751.3|91810.3|91760.3|91813.2|91763.2|91786.5|91736.5|775
1591335300000|2020-06-05 05:35:00|91809.8|91759.8|91804.2|91754.2|91814.8|91764.8|91790.6|91740.6|808
1591335600000|2020-06-05 05:40:00|91802.1|91752.1|91809.8|91759.8|91818.2|91768.2|91800.5|91750.5|674
1591335900000|2020-06-05 05:45:00|91812.9|91762.9|91711.9|91661.9|91821.2|91771.2|91699.8|91649.8|1176
1591336200000|2020-06-05 05:50:00|91709.7|91659.7|91511.5|91461.5|91732.7|91682.7|91496.2|91427.9|1635
1591336500000|2020-06-05 05:55:00|91510.2|91460.2|91509.3|91459.3|91549.2|91499.2|91443.7|91393.7|1548
1591336800000|2020-06-05 06:00:00|91509.6|91459.6|91448.9|91398.9|91523.7|91472.8|91419.2|91369.2|1725
1591337100000|2020-06-05 06:05:00|91449.6|91399.6|91443.7|91393.7|91500|91450|91433.7|91388|1636
1591337400000|2020-06-05 06:10:00|91443.3|91393.3|91485.2|91435.2|91514|91478.3|91436.5|91386.5|1682
1591337700000|2020-06-05 06:15:00|91484.1|91434.1|91380.2|91330.2|91525.3|91478.7|91328.6|91278.6|1672
1591338000000|2020-06-05 06:20:00|91380.4|91330.4|91431.3|91381.3|91458.9|91408.9|91372.1|91322.1|1635
1591338300000|2020-06-05 06:25:00|91431|91381|91409.7|91359.7|91472.4|91422.4|91392.4|91354.1|1580
1591338600000|2020-06-05 06:30:00|91407.9|91357.9|91385.7|91360.7|91427|91394.8|91368.1|91332.6|1563
1591338900000|2020-06-05 06:35:00|91385.9|91360.9|91382.5|91357.5|91388.8|91363.8|91322.1|91297.1|1619
1591339200000|2020-06-05 06:40:00|91381.6|91356.6|91496.7|91471.7|91498|91473|91379.8|91354.8|1221
1591339500000|2020-06-05 06:45:00|91496.9|91471.9|91455.1|91430.1|91504.1|91479.1|91434.1|91409.1|1379
1591339800000|2020-06-05 06:50:00|91454.9|91429.9|91539.4|91514.4|91544.9|91519.9|91447|91422|1269
1591340100000|2020-06-05 06:55:00|91541|91516|91512.1|91487.1|91554.5|91529.5|91508.1|91483.1|1325
1591340400000|2020-06-05 07:00:00|91513.4|91488.4|91536|91511|91557|91532|91439.5|91414.5|1830
1591340700000|2020-06-05 07:05:00|91536.1|91511.1|91588.3|91563.3|91603.7|91578.7|91534.9|91509.9|1627
1591341000000|2020-06-05 07:10:00|91591.9|91566.9|91511.4|91486.4|91591.9|91566.9|91460.7|91435.7|1583
1591341300000|2020-06-05 07:15:00|91509.1|91484.1|91526.7|91501.7|91541|91516|91489.3|91464.3|1568
1591341600000|2020-06-05 07:20:00|91526|91501|91535.3|91510.3|91546.5|91521.5|91459.5|91434.5|1712
1591341900000|2020-06-05 07:25:00|91532.3|91507.3|91586.8|91561.8|91594.1|91569.1|91519.3|91494.3|1624
1591342200000|2020-06-05 07:30:00|91586.4|91561.4|91518.7|91493.7|91588.2|91563.2|91504|91479|1628
1591342500000|2020-06-05 07:35:00|91519|91494|91522.1|91497.1|91536.3|91511.3|91456|91431|1601
1591342800000|2020-06-05 07:40:00|91522.4|91497.4|91535.5|91510.5|91542.9|91517.9|91498.4|91473.4|1512
1591343100000|2020-06-05 07:45:00|91537.1|91512.1|91575.1|91550.1|91577.4|91552.4|91508.6|91483.6|1612
1591343400000|2020-06-05 07:50:00|91574.9|91549.9|91587.1|91562.1|91590.4|91565.4|91567.9|91542.9|1323
1591343700000|2020-06-05 07:55:00|91586.6|91561.6|91575.3|91550.3|91620.2|91595.2|91572.4|91547.4|1441
1591344000000|2020-06-05 08:00:00|91575.6|91550.6|91524.3|91499.3|91580.3|91555.3|91503.4|91478.4|1511
1591344300000|2020-06-05 08:05:00|91523.9|91498.9|91584|91559|91584.6|91559.6|91517.9|91492.9|1330
1591344600000|2020-06-05 08:10:00|91583.3|91558.3|91587.9|91562.9|91615|91590|91549.9|91524.9|1489
1591344900000|2020-06-05 08:15:00|91587.8|91562.8|91580.8|91555.8|91601.2|91576.2|91552.7|91527.7|1522
1591345200000|2020-06-05 08:20:00|91580.7|91555.7|91543.6|91518.6|91594.2|91569.2|91528.9|91503.9|1304
1591345500000|2020-06-05 08:25:00|91543.5|91518.5|91522.2|91497.2|91544.8|91519.8|91499.9|91474.9|1491
1591345800000|2020-06-05 08:30:00|91520|91495|91604.3|91579.3|91604.3|91579.3|91518.2|91493.2|1402
1591346100000|2020-06-05 08:35:00|91604.1|91579.1|91645.2|91620.2|91645.9|91620.9|91581.7|91556.7|1192
1591346400000|2020-06-05 08:40:00|91645.3|91620.3|91603.5|91578.5|91721.7|91696.7|91603.5|91578.5|1384
1591346700000|2020-06-05 08:45:00|91603.7|91578.7|91637.7|91612.7|91658.1|91633.1|91603.7|91578.7|1261
1591347000000|2020-06-05 08:50:00|91637.6|91612.6|91878.1|91853.1|91896.9|91871.9|91637.1|91612.1|1810
1591347300000|2020-06-05 08:55:00|91877.8|91852.8|91847.2|91822.2|91910.4|91885.4|91831.7|91806.7|1953
1591347600000|2020-06-05 09:00:00|91846|91821|91871.6|91846.6|91897.2|91872.2|91833.4|91808.4|1755
1591347900000|2020-06-05 09:05:00|91870.3|91845.3|91880|91855|91887.8|91862.8|91840.6|91815.6|1570
1591348200000|2020-06-05 09:10:00|91879.5|91854.5|91849|91824|91892|91867|91826.5|91801.5|1651
1591348500000|2020-06-05 09:15:00|91847.6|91822.6|91848.8|91823.8|91860.5|91835.5|91797.5|91772.5|1484
1591348800000|2020-06-05 09:20:00|91848.1|91823.1|91946.7|91921.7|91951.2|91926.2|91846.5|91821.5|1576
1591349100000|2020-06-05 09:25:00|91947.3|91922.3|91965.1|91940.1|91979.8|91954.8|91921.8|91896.8|1681
1591349400000|2020-06-05 09:30:00|91964.5|91939.5|91990.5|91965.5|92023|91998|91921.2|91896.2|1524
1591349700000|2020-06-05 09:35:00|91990.8|91965.8|91902.7|91877.7|91994.9|91969.9|91898.2|91873.2|1433
1591350000000|2020-06-05 09:40:00|91902.5|91877.5|91959.3|91934.3|91961.4|91936.4|91899.4|91874.4|1326
1591350300000|2020-06-05 09:45:00|91960.7|91935.7|91961.9|91936.9|91982.8|91957.8|91931.4|91906.4|1498
1591350600000|2020-06-05 09:50:00|91961.5|91936.5|91921.8|91896.8|91967.4|91942.4|91904.1|91879.1|1323
1591350900000|2020-06-05 09:55:00|91921.5|91896.5|91923.2|91898.2|91947.3|91922.3|91910.9|91885.9|1185
1591351200000|2020-06-05 10:00:00|91923.5|91898.5|91966.7|91941.7|92014.2|91989.2|91919.1|91894.1|1290
1591351500000|2020-06-05 10:05:00|91967|91942|92085.7|92060.7|92088.5|92063.5|91952|91927|1553
1591351800000|2020-06-05 10:10:00|92086|92061|92024.2|91999.2|92086|92061|92006|91981|1518
1591352100000|2020-06-05 10:15:00|92021.6|91996.6|92068.7|92043.7|92091.9|92066.9|92007.8|91982.8|1465
1591352400000|2020-06-05 10:20:00|92068.8|92043.8|92027.7|92002.7|92069.5|92044.5|92020.6|91995.6|1295
1591352700000|2020-06-05 10:25:00|92027.1|92002.1|92046.3|92021.3|92050.8|92025.8|92012.9|91987.9|1328
1591353000000|2020-06-05 10:30:00|92046.4|92021.4|92032|92007|92053.7|92028.7|92025.5|92000.5|1262
1591353300000|2020-06-05 10:35:00|92030.9|92005.9|92048.9|92023.9|92060.2|92035.2|92022.2|91997.2|1160
1591353600000|2020-06-05 10:40:00|92049.1|92024.1|92054.1|92029.1|92072.6|92047.6|92031.3|92006.3|1040
1591353900000|2020-06-05 10:45:00|92054.7|92029.7|92062.2|92037.2|92075.8|92050.8|92033.4|92008.4|1136
1591354200000|2020-06-05 10:50:00|92062|92037|92045.9|92020.9|92077.9|92052.9|92028.9|92003.9|1180
1591354500000|2020-06-05 10:55:00|92043.4|92018.4|92005.8|91980.8|92045.1|92020.1|91998.2|91973.2|1296
1591354800000|2020-06-05 11:00:00|92003.7|91978.7|92014.2|91989.2|92041.9|92016.9|91971.7|91946.7|1391
1591355100000|2020-06-05 11:05:00|92014.1|91989.1|92002.3|91977.3|92023.6|91998.6|91994.1|91969.1|1405
1591355400000|2020-06-05 11:10:00|92000.7|91975.7|92034.8|92009.8|92037.9|92012.9|91993.3|91968.3|1111
1591355700000|2020-06-05 11:15:00|92034.4|92009.4|92014.7|91989.7|92039.7|92014.7|92011.4|91986.4|1143
1591356000000|2020-06-05 11:20:00|92015.2|91990.2|92010|91985|92031|92006|91978.2|91953.2|1322
1591356300000|2020-06-05 11:25:00|92011|91986|92013.6|91988.6|92049.9|92024.9|92006.8|91981.8|1174
1591356600000|2020-06-05 11:30:00|92013.4|91988.4|92020.8|91995.8|92070.2|92045.2|92001.1|91976.1|1098
1591356900000|2020-06-05 11:35:00|92020.4|91995.4|92051.9|92026.9|92077.9|92052.9|92014.8|91989.8|1156
1591357200000|2020-06-05 11:40:00|92052|92027|92039.4|92014.4|92054.5|92029.5|92017.4|91992.4|1226
1591357500000|2020-06-05 11:45:00|92037|92012|91940.4|91915.4|92039.8|92014.8|91922|91897|1382
1591357800000|2020-06-05 11:50:00|91943.6|91918.6|91971.6|91946.6|91987.9|91962.9|91914.8|91889.8|1326
1591358100000|2020-06-05 11:55:00|91971.7|91946.7|91967.6|91942.6|91974|91949|91925.8|91900.8|1305
1591358400000|2020-06-05 12:00:00|91968.2|91943.2|91934.9|91909.9|91984.3|91959.3|91911.2|91886.2|1641
1591358700000|2020-06-05 12:05:00|91934.7|91909.7|92017.7|91992.7|92022.7|91997.7|91931.2|91906.2|1470
1591359000000|2020-06-05 12:10:00|92018.1|91993.1|92026.6|92001.6|92030.3|92005.3|91994.4|91969.4|1707
1591359300000|2020-06-05 12:15:00|92026.8|92001.8|92031|92006|92040.4|92015.4|92008.5|91983.5|1537
1591359600000|2020-06-05 12:20:00|92031.3|92006.3|91989.3|91964.3|92031.3|92006.3|91975|91950|1676
1591359900000|2020-06-05 12:25:00|91989.1|91964.1|91903.6|91783.6|92017.5|91970.4|91901.6|91781.6|1667
1591360200000|2020-06-05 12:30:00|91932.8|91812.8|92180.9|92130.9|92285.6|92235.6|91903.3|91783.3|2351
1591360500000|2020-06-05 12:35:00|92179.7|92129.7|91907.3|91857.3|92193.9|92143.9|91851.4|91813.1|2300
1591360800000|2020-06-05 12:40:00|91906.9|91856.9|92149.2|92099.2|92209.5|92159.5|91905|91855|2281
1591361100000|2020-06-05 12:45:00|92148.5|92098.5|92172.2|92122.2|92176.1|92126.9|92016.5|91966.5|2264
1591361400000|2020-06-05 12:50:00|92173.3|92123.3|92102.4|92052.4|92237|92187|92085.4|92035.4|2148
1591361700000|2020-06-05 12:55:00|92100.9|92050.9|92070|92020|92236.5|92186.5|92044.4|92004|2017
1591362000000|2020-06-05 13:00:00|92071.1|92021.1|91988.9|91963.9|92149.4|92108.3|91955.1|91905.1|2130
1591362300000|2020-06-05 13:05:00|91998.7|91948.7|91917.4|91867.4|92019|91980.7|91890.8|91863.2|2132
1591362600000|2020-06-05 13:10:00|91915.6|91865.6|91854.6|91804.6|91977.4|91927.4|91845.6|91795.6|2125
1591362900000|2020-06-05 13:15:00|91856.9|91806.9|91863.9|91838.9|91894.2|91859.4|91800.8|91762.4|2123
1591363200000|2020-06-05 13:20:00|91875.9|91825.9|91887.3|91837.3|91947.1|91922.1|91846.9|91807|1260
1591363500000|2020-06-05 13:25:00|91876.6|91851.6|91819.1|91769.1|91886.2|91852.9|91789.6|91742.4|1211
1591363800000|2020-06-05 13:30:00|91809.1|91784.1|91731|91706|91828.1|91792.5|91686.7|91651.7|1239
1591364100000|2020-06-05 13:35:00|91732.4|91707.4|91738.7|91713.7|91787|91753.4|91685.1|91651.1|1242
1591364400000|2020-06-05 13:40:00|91742.6|91717.6|91830.3|91780.3|91902.7|91866.4|91702.1|91663.2|1231
1591364700000|2020-06-05 13:45:00|91830.2|91780.2|91903|91853|91903|91865.2|91789.3|91755.5|786
1591365000000|2020-06-05 13:50:00|91891.8|91866.8|91863.7|91838.7|91934.5|91898.4|91863.1|91833.8|490
1591365300000|2020-06-05 13:55:00|91865.2|91840.2|91941.1|91891.1|91953.2|91916.5|91865.2|91840.2|285
1591365600000|2020-06-05 14:00:00|91940.5|91890.5|91962.7|91937.7|92019.6|91984.6|91932|91884.6|475
1591365900000|2020-06-05 14:05:00|91962.3|91937.3|91924|91899|91994.5|91963.4|91854.8|91813.2|552
1591366200000|2020-06-05 14:10:00|91932.7|91907.7|91881.2|91831.2|92009.2|91979.4|91876.1|91827.3|556
1591366500000|2020-06-05 14:15:00|91885.5|91835.5|91817.8|91767.8|91919.9|91882.4|91796.7|91759.7|552
1591366800000|2020-06-05 14:20:00|91803.9|91778.9|91749.6|91724.6|91831.5|91802.1|91727.1|91688.6|553
1591367100000|2020-06-05 14:25:00|91750.9|91725.9|91832.4|91782.4|91838.6|91796.2|91727.1|91702.1|542
1591367400000|2020-06-05 14:30:00|91833.6|91783.6|91821.4|91771.4|91842.6|91801.7|91739.3|91703.3|544
1591367700000|2020-06-05 14:35:00|91824.5|91774.5|91820.1|91795.1|91868.4|91828.2|91776|91736.2|543
1591368000000|2020-06-05 14:40:00|91828.8|91803.8|91849.2|91799.2|91855.5|91817.4|91777.8|91737.9|551
1591368300000|2020-06-05 14:45:00|91838.6|91813.6|91781.4|91731.4|91892.5|91842.5|91769.5|91719.5|554
1591368600000|2020-06-05 14:50:00|91784.5|91734.5|91746.5|91696.5|91821.5|91786.2|91646|91612.5|555
1591368900000|2020-06-05 14:55:00|91735.8|91710.8|91782.5|91757.5|91862.4|91826.1|91731.6|91690.4|563
1591369200000|2020-06-05 15:00:00|91779.8|91754.8|91706.2|91656.2|91809.5|91770.9|91653.1|91603.1|563
1591369500000|2020-06-05 15:05:00|91706.6|91656.6|91706.2|91656.2|91717.7|91671.6|91631.5|91587.5|548
1591369800000|2020-06-05 15:10:00|91705.8|91655.8|91675.9|91625.9|91731.7|91694.6|91674.2|91624.2|552
1591370100000|2020-06-05 15:15:00|91677.7|91627.7|91691|91641|91728.4|91694.2|91647.4|91606.9|532
1591370400000|2020-06-05 15:20:00|91691.2|91641.2|91561.3|91536.3|91692.1|91654.1|91551.7|91503.6|543
1591370700000|2020-06-05 15:25:00|91560.7|91535.7|91612.6|91562.6|91639.6|91595.8|91532.5|91496.8|554
1591371000000|2020-06-05 15:30:00|91614.7|91564.7|91736.5|91686.5|91745.8|91694.9|91584.9|91541.7|525
1591371300000|2020-06-05 15:35:00|91734.1|91684.1|91684.1|91634.1|91749|91699|91665.7|91615.7|539
1591371600000|2020-06-05 15:40:00|91688.3|91638.3|91714.3|91664.3|91751.9|91707.2|91683.3|91633.3|529
1591371900000|2020-06-05 15:45:00|91713.4|91663.4|91782.6|91732.6|91789.9|91752.1|91699.1|91658|518
1591372200000|2020-06-05 15:50:00|91783.8|91733.8|91797.7|91747.7|91825.1|91775.1|91783.8|91722.7|534
1591372500000|2020-06-05 15:55:00|91799.7|91749.7|91839.8|91789.8|91866.3|91816.3|91782.7|91714.5|532
1591372800000|2020-06-05 16:00:00|91843.3|91793.3|91899.1|91849.1|91915.1|91865.1|91807.9|91768.9|538
1591373100000|2020-06-05 16:05:00|91900.6|91850.6|91913.6|91863.6|91919|91878.5|91839.6|91789.6|542
1591373400000|2020-06-05 16:10:00|91911.9|91861.9|91935.5|91885.5|91943.9|91905.3|91896.4|91846.8|534
1591373700000|2020-06-05 16:15:00|91936.6|91886.6|91985.6|91935.6|92012.7|91962.7|91933.6|91883.6|544
1591374000000|2020-06-05 16:20:00|91991.8|91941.8|91972.3|91922.3|91994.5|91957|91932.7|91892.4|511
1591374300000|2020-06-05 16:25:00|91972.2|91922.2|91962.6|91912.6|92008.2|91968|91943.7|91893.7|536
1591374600000|2020-06-05 16:30:00|91965.7|91915.7|91928|91878|91971.5|91932.3|91900.9|91850.9|516
1591374900000|2020-06-05 16:35:00|91926.7|91876.7|91936.6|91886.6|91960.9|91912.8|91917.3|91867.3|481
1591375200000|2020-06-05 16:40:00|91937|91887|91951.2|91901.2|91971|91931.5|91919.6|91876.6|492
1591375500000|2020-06-05 16:45:00|91947.2|91897.2|92001.6|91951.6|92008.4|91969|91926|91868|493
1591375800000|2020-06-05 16:50:00|92001.9|91951.9|91965.8|91915.8|92020.2|91970.2|91950.6|91900.6|505
1591376100000|2020-06-05 16:55:00|91967.2|91917.2|91921.5|91896.5|91970.3|91934.6|91917.1|91880|515
1591376400000|2020-06-05 17:00:00|91931.7|91881.7|91961.9|91911.9|92005.6|91955.6|91903|91864.3|504
1591376700000|2020-06-05 17:05:00|91958.9|91908.9|91949|91883|91968.1|91925.9|91918.7|91861.9|463
1591377000000|2020-06-05 17:10:00|91945.5|91895.5|91885.6|91860.6|91953.9|91909.7|91882.9|91845|477
1591377300000|2020-06-05 17:15:00|91885.5|91860.5|91870.3|91820.3|91906|91868.7|91862.2|91812.2|464
1591377600000|2020-06-05 17:20:00|91868|91818|91859.8|91809.8|91890.2|91827.6|91852.6|91796.1|497
1591377900000|2020-06-05 17:25:00|91860.2|91810.2|91865.1|91815.1|91882.1|91822.6|91847.9|91794.6|472
1591378200000|2020-06-05 17:30:00|91858.5|91808.5|91891|91841|91909.3|91865.7|91854|91804|528
1591378500000|2020-06-05 17:35:00|91894.4|91844.4|91886.8|91836.8|91901|91861.1|91868.4|91832.2|473
1591378800000|2020-06-05 17:40:00|91886.9|91836.9|91879.9|91854.9|91904.3|91861.2|91865.7|91829.3|417
1591379100000|2020-06-05 17:45:00|91878.7|91853.7|91880.6|91855.6|91908.5|91862.6|91863.9|91832.4|466
1591379400000|2020-06-05 17:50:00|91880.8|91855.8|91887.5|91837.5|91914.1|91855.8|91866|91826.4|490
1591379700000|2020-06-05 17:55:00|91885|91835|91925.3|91875.3|91930.5|91891.8|91870.8|91827.5|502
1591380000000|2020-06-05 18:00:00|91925.4|91875.4|91860.8|91835.8|91927.4|91888.5|91860.8|91818.7|506
1591380300000|2020-06-05 18:05:00|91862.6|91837.6|91919.7|91869.7|91924|91874|91854.4|91810|496
1591380600000|2020-06-05 18:10:00|91916.8|91866.8|91900.4|91875.4|91922.8|91885.1|91872.2|91829.8|480
1591380900000|2020-06-05 18:15:00|91901.9|91876.9|91888.1|91838.1|91933.9|91891.9|91883.2|91838.1|442
1591381200000|2020-06-05 18:20:00|91895.5|91845.5|91878.9|91828.9|91912.8|91873.6|91868.9|91825.6|462
1591381500000|2020-06-05 18:25:00|91880.1|91830.1|91886.5|91836.5|91893.4|91851.1|91862.7|91823.9|493
1591381800000|2020-06-05 18:30:00|91885.4|91835.4|91886.7|91836.7|91909.8|91851.9|91862.8|91796.6|503
1591382100000|2020-06-05 18:35:00|91886.4|91836.4|91883.8|91833.8|91945.6|91895.6|91870.5|91820.5|542
1591382400000|2020-06-05 18:40:00|91894.7|91844.7|91858.7|91808.7|91894.7|91844.7|91837.6|91790.7|531
1591382700000|2020-06-05 18:45:00|91853.1|91803.1|91900.2|91875.2|91915.9|91880|91832.1|91786.4|511
1591383000000|2020-06-05 18:50:00|91904.3|91854.3|91891.2|91841.2|91918.5|91874.1|91867.6|91817.6|531
1591383300000|2020-06-05 18:55:00|91883.9|91833.9|91888.6|91838.6|91908.4|91867.3|91859.1|91819.8|524
1591383600000|2020-06-05 19:00:00|91890.8|91840.8|91894.1|91869.1|91918|91875|91867|91817|505
1591383900000|2020-06-05 19:05:00|91908.1|91858.1|91926.5|91901.5|91946.5|91910.8|91892|91846.1|518
1591384200000|2020-06-05 19:10:00|91925.1|91900.1|91925.9|91875.9|91944.2|91902.3|91904.1|91860.2|665
1591384500000|2020-06-05 19:15:00|91919.3|91869.3|91924.7|91874.7|91936|91896.3|91887.3|91846.3|847
1591384800000|2020-06-05 19:20:00|91924.6|91874.6|91909.3|91859.3|91945.6|91892.6|91874|91819.3|1071
1591385100000|2020-06-05 19:25:00|91909.6|91859.6|91895.2|91845.2|91917.1|91874.9|91888.3|91840.8|1137
1591385400000|2020-06-05 19:30:00|91897.8|91847.8|91918.2|91856.3|91919.5|91861.8|91896.9|91827.9|901
1591385700000|2020-06-05 19:35:00|91921.7|91844.2|91916.8|91866.8|91931.5|91869.6|91903.3|91828.7|697
1591386000000|2020-06-05 19:40:00|91917.1|91867.1|91935.8|91885.8|91940.5|91890.5|91908.3|91834.6|526
1591386300000|2020-06-05 19:45:00|91936.4|91886.4|91955.9|91905.9|91960.2|91917.6|91928.9|91878.9|740
1591386600000|2020-06-05 19:50:00|91949.5|91899.5|91935.9|91885.9|91966.1|91909.6|91933.1|91867.4|902
1591386900000|2020-06-05 19:55:00|91935.7|91885.7|91964.3|91914.3|91968.7|91918.7|91924.9|91874.9|873
1591387200000|2020-06-05 20:00:00|91958|91908|91976.3|91926.3|92027.6|91959.5|91954.6|91882.8|807
1591387500000|2020-06-05 20:05:00|91977.9|91927.9|91953.2|91903.2|92006.9|91935.1|91933.9|91813.9|755
1591387800000|2020-06-05 20:10:00|91960.9|91872.8|91994.7|91944.7|92035|91950.2|91934.5|91821.4|888
1591388100000|2020-06-05 20:15:00|91998.1|91938.4|92037.8|91983.3|92061.6|91990.8|91989|91914.3|879
1591388400000|2020-06-05 20:20:00|92042.6|91978|92018|91968|92077.6|91986|92014.8|91933.6|418
1591388700000|2020-06-05 20:25:00|92017.4|91960.3|91973.8|91923.8|92066.2|91968.2|91961.9|91874|251
1591389000000|2020-06-05 20:30:00|91971.8|91921.8|92006.2|91895.8|92018.3|91922|91932|91812|432
1591389300000|2020-06-05 20:35:00|91933|91813|91969|91875|92012|91907.3|91901.2|91781.2|409
1591389600000|2020-06-05 20:40:00|91953.7|91865.9|91900.4|91850.4|91998.6|91904.5|91797.3|91677.3|527
1591389900000|2020-06-05 20:45:00|91900.2|91850.2|91885.3|91765.3|91997.9|91877.9|91838.1|91718.1|766
1591390200000|2020-06-05 20:50:00|91883.8|91763.8|91906.4|91786.4|91996|91876|91845|91725|604
1591390500000|2020-06-05 20:55:00|91884.5|91764.5|91912.7|91792.7|91921.8|91801.8|91869|91749|290
1591560000000|2020-06-07 20:00:00|91880.9|91735.9|91882.7|91737.7|91882.7|91737.7|91880.9|91735.9|2
1591560300000|2020-06-07 20:05:00|91913.5|91768.5|91910.2|91765.2|91958|91813|91910.2|91765.2|3
1591560600000|2020-06-07 20:10:00|91913.4|91768.4|91893.3|91748.3|91939.6|91794.6|91893.3|91748.3|8
1591560900000|2020-06-07 20:15:00|91932.3|91787.3|91932.3|91787.3|91932.3|91787.3|91932.3|91787.3|1
1591561200000|2020-06-07 20:20:00|91932.9|91787.9|91893.3|91748.3|91932.9|91787.9|91893.3|91748.3|5
1591561500000|2020-06-07 20:25:00|91922.9|91777.9|91922.9|91777.9|91922.9|91777.9|91922.9|91777.9|1
1591561800000|2020-06-07 20:30:00|91893.3|91748.3|91924.1|91779.1|91924.1|91779.1|91893.3|91748.3|6
1591562400000|2020-06-07 20:40:00|91924.3|91779.3|91924.3|91779.3|91924.3|91779.3|91924.3|91779.3|1
1591562700000|2020-06-07 20:45:00|91924.4|91779.4|91893.3|91748.3|91924.4|91779.4|91893.3|91748.3|2
1591563000000|2020-06-07 20:50:00|91925.1|91780.1|91925.1|91780.1|91925.1|91780.1|91925.1|91780.1|1
1591563300000|2020-06-07 20:55:00|91925|91780|91892.4|91747.4|91925.2|91780.2|91890.3|91745.3|19
1591563600000|2020-06-07 21:00:00|91922.4|91777.4|91881.5|91736.5|91922.4|91777.4|91879.6|91734.6|43
1591563900000|2020-06-07 21:05:00|91898.2|91753.2|91862.6|91717.6|91899.2|91754.2|91860.5|91715.5|50
1591564200000|2020-06-07 21:10:00|91842.4|91697.4|91817.2|91692.2|91870|91745|91809.1|91684.1|38
1591564500000|2020-06-07 21:15:00|91817.5|91692.5|91860.5|91735.5|91891.6|91766.6|91813.7|91688.7|43
1591564800000|2020-06-07 21:20:00|91863.4|91738.4|91865.7|91740.7|91892.1|91767.1|91830.8|91705.8|21
1591565100000|2020-06-07 21:25:00|91860.3|91735.3|91835.3|91715.3|91892.7|91767.7|91795.7|91675.7|45
1591565400000|2020-06-07 21:30:00|91868.9|91748.9|91830.9|91710.9|91874.2|91754.2|91819.9|91699.9|73
1591565700000|2020-06-07 21:35:00|91841.7|91721.7|91858.6|91738.6|91870.7|91750.7|91806.5|91686.5|167
1591566000000|2020-06-07 21:40:00|91872.1|91752.1|91828.8|91708.8|91877.8|91757.8|91812.7|91692.7|117
1591566300000|2020-06-07 21:45:00|91855.9|91735.9|91849.1|91729.1|91860.4|91740.4|91779.3|91659.3|34
1591566600000|2020-06-07 21:50:00|91864.8|91744.8|91848.9|91728.9|91875.5|91755.5|91779.3|91659.3|33
1591566900000|2020-06-07 21:55:00|91870.8|91750.8|91882.6|91762.6|91901.4|91781.4|91804.4|91684.4|44
1591567200000|2020-06-07 22:00:00|91880.2|91760.2|91870.1|91750.1|91920.9|91800.9|91853.6|91733.6|567
1591567500000|2020-06-07 22:05:00|91867.6|91747.6|91851.1|91731.1|91893.2|91773.2|91833.8|91713.8|593
1591567800000|2020-06-07 22:10:00|91845.5|91725.5|91821.1|91701.1|91891|91771|91804.9|91684.9|560
1591568100000|2020-06-07 22:15:00|91820|91700|91820.2|91700.2|91853.7|91733.7|91802.1|91682.1|528
1591568400000|2020-06-07 22:20:00|91819.5|91699.5|91743.5|91623.5|91846.4|91726.4|91741.9|91621.9|768
1591568700000|2020-06-07 22:25:00|91745.4|91625.4|91745.3|91625.3|91782.3|91662.3|91738.5|91618.5|417
1591569000000|2020-06-07 22:30:00|91745.2|91625.2|91770.4|91650.4|91792.7|91672.7|91739|91619|511
1591569300000|2020-06-07 22:35:00|91753|91633|91761.3|91641.3|91785.1|91665.1|91749|91629|479
1591569600000|2020-06-07 22:40:00|91758.3|91638.3|91761.9|91641.9|91789.5|91669.5|91745.6|91625.6|486
1591569900000|2020-06-07 22:45:00|91761.5|91641.5|91763.3|91643.3|91801.3|91681.3|91752.7|91632.7|532
1591570200000|2020-06-07 22:50:00|91764.6|91644.6|91717.5|91597.5|91791.5|91671.5|91697|91577|474
1591570500000|2020-06-07 22:55:00|91717.4|91597.4|91771|91651|91790.8|91670.8|91704.8|91584.8|518
1591570800000|2020-06-07 23:00:00|91769.4|91649.4|91806.9|91686.9|91851.7|91731.7|91756.1|91639|612
1591571100000|2020-06-07 23:05:00|91807.6|91687.6|91750.2|91630.2|91841.7|91721.7|91728.4|91610.8|696
1591571400000|2020-06-07 23:10:00|91750.9|91630.9|91681.2|91561.2|91752.8|91632.8|91671.4|91558.5|732
1591571700000|2020-06-07 23:15:00|91682.9|91562.9|91659.7|91569.8|91682.9|91589.7|91652.6|91562.9|678
1591572000000|2020-06-07 23:20:00|91666.2|91562.7|91661.8|91551.9|91671.7|91580.5|91647.6|91538.7|538
1591572300000|2020-06-07 23:25:00|91661.2|91552.4|91651.8|91545.7|91668.5|91562.8|91629.1|91538.3|503
1591572600000|2020-06-07 23:30:00|91646.3|91550.7|91624.4|91504.4|91661.1|91551.8|91607.3|91497|693
1591572900000|2020-06-07 23:35:00|91624.6|91504.6|91623.6|91503.6|91630.2|91510.2|91580.6|91475.4|601
1591573200000|2020-06-07 23:40:00|91624.6|91504.6|91609|91489|91631.2|91511.2|91600.7|91485.9|605
1591573500000|2020-06-07 23:45:00|91609.3|91489.3|91624.6|91504.6|91639.3|91519.3|91609.1|91489.1|595
1591573800000|2020-06-07 23:50:00|91624.9|91504.9|91586.8|91466.8|91631.8|91511.8|91582.3|91466.7|601
1591574100000|2020-06-07 23:55:00|91586.9|91466.9|91589.8|91469.8|91594.8|91474.8|91571.7|91453.6|704
1591574400000|2020-06-08 00:00:00|91588.6|91468.6|91621.7|91501.7|91626.2|91506.2|91587.5|91467.5|913
1591574700000|2020-06-08 00:05:00|91623.4|91503.4|91668.9|91586.5|91673.9|91592.1|91606.4|91489.2|951
1591575000000|2020-06-08 00:10:00|91667.7|91586.9|91678.4|91602|91682.5|91613.8|91644.3|91570|905
1591575300000|2020-06-08 00:15:00|91677.6|91601.2|91697.8|91601.5|91725.1|91632|91660.8|91593.7|791
1591575600000|2020-06-08 00:20:00|91701.5|91599.7|91657.3|91581.7|91710.3|91610.8|91650.7|91575.2|949
1591575900000|2020-06-08 00:25:00|91657.2|91582.6|91668.7|91563.5|91676.3|91594.8|91633.1|91539.4|877
1591576200000|2020-06-08 00:30:00|91669.3|91564.1|91710.8|91605.9|91721.2|91617.2|91668.5|91563.9|825
1591576500000|2020-06-08 00:35:00|91710.1|91605.1|91733.1|91628.4|91733.1|91629.5|91706.5|91603.4|710
1591576800000|2020-06-08 00:40:00|91734.3|91625.8|91712.4|91613.5|91738.2|91636.5|91697|91609.7|758
1591577100000|2020-06-08 00:45:00|91713.8|91613.7|91696.6|91601.6|91724.9|91624.5|91680.4|91592.7|778
1591577400000|2020-06-08 00:50:00|91696.3|91599.4|91749.8|91650.5|91759.7|91661.1|91685.2|91594.1|881
1591577700000|2020-06-08 00:55:00|91748.8|91650|91760.9|91661.5|91780.4|91672.3|91736.3|91636.9|879
1591578000000|2020-06-08 01:00:00|91760.4|91662.6|91789|91681.8|91789.4|91698.8|91689.1|91608.1|948
1591578300000|2020-06-08 01:05:00|91783.6|91685.8|91711.2|91614.2|91790.7|91685.8|91706.2|91610.3|866
1591578600000|2020-06-08 01:10:00|91712.2|91614.3|91757.9|91669.7|91763.4|91675.6|91701.3|91609.7|867
1591578900000|2020-06-08 01:15:00|91757.8|91669.6|91822.7|91715.5|91824.5|91720.7|91747.6|91661.7|981
1591579200000|2020-06-08 01:20:00|91821.4|91716.7|91835.6|91727.8|91853.3|91747|91813.7|91708.3|965
1591579500000|2020-06-08 01:25:00|91836.6|91727.2|91799.4|91691.1|91837|91737.3|91793.9|91689.3|836
1591579800000|2020-06-08 01:30:00|91799|91691.8|91799.2|91706.2|91809|91707.9|91764.9|91665.1|996
1591580100000|2020-06-08 01:35:00|91797.4|91706.9|91811|91710|91820.6|91723|91788.4|91689.8|930
1591580400000|2020-06-08 01:40:00|91809.3|91710.5|91870|91759.6|91874.5|91767.9|91797.9|91705|976
1591580700000|2020-06-08 01:45:00|91868.3|91760.4|91863.1|91764.6|91882.6|91793.9|91854.7|91757.4|882
1591581000000|2020-06-08 01:50:00|91864.1|91766.4|91792.8|91689.6|91864.8|91768|91788.4|91683.5|867
1591581300000|2020-06-08 01:55:00|91792.2|91689|91776.2|91691.1|91803.3|91696.4|91769.2|91677.3|823
1591581600000|2020-06-08 02:00:00|91776.1|91691|91785.9|91701.5|91794.1|91705.8|91769.1|91687.6|796
1591581900000|2020-06-08 02:05:00|91784.8|91698.7|91779.3|91693.5|91802.6|91718.6|91765.5|91683|823
1591582200000|2020-06-08 02:10:00|91779.5|91693.6|91776.6|91692.3|91795.1|91714.3|91765.5|91674.9|798
1591582500000|2020-06-08 02:15:00|91776.7|91692.1|91788.2|91681.3|91809.3|91704.4|91764.3|91679.6|762
1591582800000|2020-06-08 02:20:00|91784.9|91685.7|91787.5|91689|91792.9|91705.7|91768|91669|851
1591583100000|2020-06-08 02:25:00|91784.5|91691.6|91812|91712.7|91822|91733.1|91775.6|91682.6|793
1591583400000|2020-06-08 02:30:00|91811.1|91708.8|91807.1|91706.9|91823|91730.3|91797.6|91694.7|928
1591583700000|2020-06-08 02:35:00|91808.9|91709.9|91773.5|91694.2|91822.9|91715|91759.1|91671.9|808
1591584000000|2020-06-08 02:40:00|91772.9|91693.5|91799.6|91713.9|91805.2|91718.5|91763.5|91687|764
1591584300000|2020-06-08 02:45:00|91800.3|91713.6|91800.3|91703.4|91819.9|91729.3|91789|91702.7|792
1591584600000|2020-06-08 02:50:00|91799.5|91703.9|91828.7|91731.8|91830.4|91744.1|91792.6|91700.1|840
1591584900000|2020-06-08 02:55:00|91830.1|91733.9|91883.5|91782.2|91885.9|91788|91822.7|91731|894
1591585200000|2020-06-08 03:00:00|91880.3|91783|91858.2|91761.5|91880.3|91785.1|91843|91754|882
1591585500000|2020-06-08 03:05:00|91860.8|91764.7|91844.1|91758.9|91862.4|91769.4|91838|91748.4|832
1591585800000|2020-06-08 03:10:00|91844.2|91759.3|91847.8|91773.2|91861.7|91774.2|91834.2|91744.2|829
1591586100000|2020-06-08 03:15:00|91850.3|91766.1|91817.9|91743.8|91854.1|91766.1|91783.8|91710.1|881
1591586400000|2020-06-08 03:20:00|91812.7|91738|91811.5|91731|91816.5|91756|91788.8|91727.6|718
1591586700000|2020-06-08 03:25:00|91813.3|91733.3|91818.1|91736.3|91823.1|91759.5|91793.9|91722.9|815
1591587000000|2020-06-08 03:30:00|91815.2|91737.4|91812.6|91736.4|91822.3|91743|91807.3|91729|648
1591587300000|2020-06-08 03:35:00|91811.4|91738.9|91821.7|91739.3|91828.1|91756.7|91800.5|91729|790
1591587600000|2020-06-08 03:40:00|91820.8|91744.9|91804.2|91754.2|91835.2|91759.3|91804.2|91731|800
1591587900000|2020-06-08 03:45:00|91812.6|91737.9|91818.7|91737.1|91828.4|91759.6|91800.8|91730.1|849
1591588200000|2020-06-08 03:50:00|91819.8|91738.1|91832.8|91743.6|91835.1|91760|91798.3|91732|767
1591588500000|2020-06-08 03:55:00|91830.4|91740|91849.9|91774.2|91860.8|91786.8|91813.2|91740|885
1591588800000|2020-06-08 04:00:00|91851.8|91775.2|91818.3|91768.3|91851.8|91789.1|91815.8|91756.5|730
1591589100000|2020-06-08 04:05:00|91820.1|91770.1|91838.1|91788.1|91841|91791|91814.6|91753.3|574
1591589400000|2020-06-08 04:10:00|91837.9|91787.9|91841.7|91744.2|91857.7|91794.2|91780.4|91723.8|672
1591589700000|2020-06-08 04:15:00|91841.9|91744.4|91819.4|91742.9|91851.1|91780.3|91804.9|91738.3|600
1591590000000|2020-06-08 04:20:00|91808.3|91758.3|91836.9|91759.1|91836.9|91771.2|91804.9|91741.2|635
1591590300000|2020-06-08 04:25:00|91821.2|91771.2|91838.9|91751|91847.2|91778.5|91816.6|91738.7|607
1591590600000|2020-06-08 04:30:00|91839|91752.9|91853.7|91783.7|91857.9|91795.1|91820.1|91746.2|712
1591590900000|2020-06-08 04:35:00|91843.5|91793.5|91815.6|91765.6|91857.3|91794.2|91815|91754|634
1591591200000|2020-06-08 04:40:00|91815.9|91765.9|91828.1|91752.8|91838.4|91781.1|91809.8|91750.8|696
1591591500000|2020-06-08 04:45:00|91816.7|91766.7|91818|91768|91838.1|91775.7|91796.2|91740.3|660
1591591800000|2020-06-08 04:50:00|91817.6|91767.6|91818.3|91768.3|91839.5|91781.8|91810.5|91753.1|651
1591592100000|2020-06-08 04:55:00|91815.6|91765.6|91814.2|91764.2|91835.7|91771.6|91810|91750.9|583
1591592400000|2020-06-08 05:00:00|91815.1|91765.1|91845.1|91795.1|91849.6|91807.1|91807.2|91753.4|856
1591592700000|2020-06-08 05:05:00|91842.9|91792.9|91847|91797|91853.4|91803.4|91835.3|91785.3|647
1591593000000|2020-06-08 05:10:00|91846.9|91796.9|91871|91821|91885.4|91835.4|91831.8|91781.8|686
1591593300000|2020-06-08 05:15:00|91870.7|91820.7|91885.2|91835.2|91886.1|91848.5|91846.4|91814.2|673
1591593600000|2020-06-08 05:20:00|91885.1|91835.1|91894.5|91844.5|91898.8|91848.8|91884.5|91834.5|688
1591593900000|2020-06-08 05:25:00|91897.1|91847.1|91901.2|91851.2|91914.2|91854.5|91884.6|91834.6|778
1591594200000|2020-06-08 05:30:00|91901.1|91851.1|91924.4|91874.4|91931.9|91881.9|91898.9|91848.9|935
1591594500000|2020-06-08 05:35:00|91922.3|91872.3|91932.7|91882.7|91943.2|91883.6|91919.1|91867.4|711
1591594800000|2020-06-08 05:40:00|91932.5|91882.5|91902.7|91852.7|91935.5|91895|91898.2|91848.2|732
1591595100000|2020-06-08 05:45:00|91901.8|91851.8|91900.1|91850.1|91928.7|91872.4|91893.7|91834.6|801
1591595400000|2020-06-08 05:50:00|91900|91850|91843.5|91793.5|91921.2|91857.1|91833.9|91776.7|1019
1591595700000|2020-06-08 05:55:00|91842.7|91792.7|91930.9|91846.4|91933.3|91846.4|91815.8|91763.1|1031
1591596000000|2020-06-08 06:00:00|91932.5|91846.5|91936.8|91911.8|91964.9|91939.9|91882.2|91827.5|979
1591596300000|2020-06-08 06:05:00|91936.9|91911.9|91913.9|91888.9|91961.4|91936.4|91912.5|91887.5|892
1591596600000|2020-06-08 06:10:00|91912.6|91887.6|91931.5|91906.5|91943.8|91918.8|91891.5|91862.5|925
1591596900000|2020-06-08 06:15:00|91931.3|91906.3|91930|91905|91969.1|91944.1|91917.5|91892.5|1001
1591597200000|2020-06-08 06:20:00|91929.6|91904.6|91931.2|91906.2|91939|91914|91912.3|91887.3|792
1591597500000|2020-06-08 06:25:00|91931|91906|91930.4|91905.4|91967.7|91942.7|91928.9|91903.9|928
1591597800000|2020-06-08 06:30:00|91929.7|91904.7|91912.5|91887.5|91938.5|91913.5|91901.5|91876.5|914
1591598100000|2020-06-08 06:35:00|91911.1|91886.1|91915.5|91890.5|91940.2|91915.2|91902.4|91877.4|909
1591598400000|2020-06-08 06:40:00|91915.2|91890.2|91962.8|91937.8|91964.6|91939.6|91908.1|91883.1|825
1591598700000|2020-06-08 06:45:00|91962.6|91937.6|91890.4|91865.4|91965.5|91940.5|91874.4|91849.4|925
1591599000000|2020-06-08 06:50:00|91889.7|91864.7|91882.4|91857.4|91901.6|91876.6|91880.5|91855.5|836
1591599300000|2020-06-08 06:55:00|91879.7|91854.7|91895.8|91870.8|91910.9|91885.9|91873.4|91848.4|930
1591599600000|2020-06-08 07:00:00|91895.6|91870.6|91979.5|91954.5|91984.8|91959.8|91892.3|91867.3|1064
1591599900000|2020-06-08 07:05:00|91979.3|91954.3|92021.9|91996.9|92042.1|92017.1|91968.8|91943.8|1012
1591600200000|2020-06-08 07:10:00|92024|91999|92065|92040|92068.2|92043.2|91949.4|91924.4|1026
1591600500000|2020-06-08 07:15:00|92064.7|92039.7|92022.4|91997.4|92083|92058|92010.3|91985.3|1081
1591600800000|2020-06-08 07:20:00|92022.1|91997.1|92014.8|91989.8|92058.8|92033.8|92011.9|91986.9|1009
1591601100000|2020-06-08 07:25:00|92015.7|91990.7|91995.8|91970.8|92041.5|92016.5|91991.9|91966.9|943
1591601400000|2020-06-08 07:30:00|91995.1|91970.1|91946.9|91921.9|91995.2|91970.2|91914|91889|1141
1591601700000|2020-06-08 07:35:00|91948.8|91923.8|91778.8|91753.8|91951.6|91926.6|91728.3|91703.3|1087
1591602000000|2020-06-08 07:40:00|91778.6|91753.6|91844.2|91819.2|91856.1|91831.1|91769.4|91744.4|1140
1591602300000|2020-06-08 07:45:00|91844.1|91819.1|91900.4|91875.4|91924.1|91899.1|91843.8|91818.8|1113
1591602600000|2020-06-08 07:50:00|91900.8|91875.8|91924.6|91899.6|91930.5|91905.5|91873.1|91848.1|1026
1591602900000|2020-06-08 07:55:00|91924.4|91899.4|91990.3|91965.3|91992.2|91967.2|91913.6|91888.6|989
1591603200000|2020-06-08 08:00:00|91990.4|91965.4|92010.4|91985.4|92044|92019|91977.8|91952.8|982
1591603500000|2020-06-08 08:05:00|92010.6|91985.6|91999.9|91974.9|92021.5|91996.5|91991.3|91966.3|962
1591603800000|2020-06-08 08:10:00|92000.2|91975.2|91937.2|91912.2|92001.1|91976.1|91916.6|91891.6|894
1591604100000|2020-06-08 08:15:00|91933.5|91908.5|91846.9|91821.9|91946.5|91921.5|91841.8|91816.8|1059
1591604400000|2020-06-08 08:20:00|91847.1|91822.1|91864.8|91839.8|91902.5|91877.5|91825.8|91800.8|1029
1591604700000|2020-06-08 08:25:00|91864.9|91839.9|91863.1|91838.1|91877.2|91852.2|91843|91818|934
1591605000000|2020-06-08 08:30:00|91862.9|91837.9|91976.7|91951.7|91976.7|91951.7|91861.5|91836.5|892
1591605300000|2020-06-08 08:35:00|91977.5|91952.5|91966.9|91941.9|92062|92037|91966.7|91941.7|1034
1591605600000|2020-06-08 08:40:00|91966.7|91941.7|91986.3|91961.3|91988.4|91963.4|91936.7|91911.7|901
1591605900000|2020-06-08 08:45:00|91987|91962|91925.9|91900.9|91996.4|91971.4|91925.6|91900.6|894
1591606200000|2020-06-08 08:50:00|91926.9|91901.9|91912.4|91887.4|91961.1|91936.1|91891.3|91866.3|985
1591606500000|2020-06-08 08:55:00|91912.1|91887.1|91962.6|91937.6|91992.7|91967.7|91878.4|91853.4|1062
1591606800000|2020-06-08 09:00:00|91965|91940|92000.4|91975.4|92001.2|91976.2|91951.5|91926.5|981
1591607100000|2020-06-08 09:05:00|92000.3|91975.3|91980.6|91955.6|92000.4|91975.4|91926|91901|954
1591607400000|2020-06-08 09:10:00|91980.5|91955.5|92032.6|92007.6|92060.9|92035.9|91976.1|91951.1|981
1591607700000|2020-06-08 09:15:00|92032.4|92007.4|92036.2|92011.2|92055.8|92030.8|92001.6|91976.6|991
1591608000000|2020-06-08 09:20:00|92038|92013|92033.1|92008.1|92043.7|92018.7|92015.7|91990.7|888
1591608300000|2020-06-08 09:25:00|92032.3|92007.3|91979.3|91954.3|92037.7|92012.7|91957.7|91932.7|924
1591608600000|2020-06-08 09:30:00|91980.2|91955.2|92010.4|91985.4|92024.2|91999.2|91977.4|91952.4|889
1591608900000|2020-06-08 09:35:00|92010.2|91985.2|92068.1|92043.1|92069.6|92044.6|91992.6|91967.6|877
1591609200000|2020-06-08 09:40:00|92067.8|92042.8|92074.9|92049.9|92135|92110|92050.2|92025.2|1018
1591609500000|2020-06-08 09:45:00|92075.3|92050.3|92074.7|92049.7|92078.4|92053.4|92038.3|92013.3|872
1591609800000|2020-06-08 09:50:00|92074.3|92049.3|91999.4|91974.4|92085|92060|91996.8|91971.8|953
1591610100000|2020-06-08 09:55:00|91999|91974|91995|91970|92025.7|92000.7|91982|91957|909
1591610400000|2020-06-08 10:00:00|91994.9|91969.9|92019.5|91994.5|92033.1|92008.1|91994.2|91969.2|935
1591610700000|2020-06-08 10:05:00|92021.2|91996.2|92064.2|92039.2|92092.9|92067.9|92021.2|91996.2|994
1591611000000|2020-06-08 10:10:00|92064.1|92039.1|92107.2|92082.2|92123.2|92098.2|92059.5|92034.5|954
1591611300000|2020-06-08 10:15:00|92107.5|92082.5|92074.4|92049.4|92113.4|92088.4|92055.5|92030.5|951
1591611600000|2020-06-08 10:20:00|92074|92049|92096.7|92071.7|92113.4|92087.9|92068.5|92043.5|957
1591611900000|2020-06-08 10:25:00|92095.4|92070.4|92117.6|92092.6|92144.8|92119.8|92081.7|92056.7|932
1591612200000|2020-06-08 10:30:00|92117.9|92092.9|92153.4|92128.4|92156.4|92131.4|92102.2|92077.2|914
1591612500000|2020-06-08 10:35:00|92152.2|92127.2|92234.2|92209.2|92248.4|92223.4|92145|92120|1017
1591612800000|2020-06-08 10:40:00|92234.6|92209.6|92259.6|92234.6|92262.4|92237.4|92211.8|92186.8|908
1591613100000|2020-06-08 10:45:00|92259.8|92234.8|92215|92190|92261.7|92236.7|92213.1|92188.1|854
1591613400000|2020-06-08 10:50:00|92214.9|92189.9|92245.6|92220.6|92256.5|92231.5|92206.1|92181.1|929
1591613700000|2020-06-08 10:55:00|92247.6|92222.6|92244.7|92219.7|92250.5|92225.5|92213.6|92188.6|856
1591614000000|2020-06-08 11:00:00|92242.3|92217.3|92221.1|92196.1|92269.9|92244.9|92216.4|92191.4|1019
1591614300000|2020-06-08 11:05:00|92221|92196|92198.2|92173.2|92225.8|92200.8|92198.2|92173.2|837
1591614600000|2020-06-08 11:10:00|92201|92176|92201.3|92176.3|92224.8|92199.8|92195.8|92170.8|741
1591614900000|2020-06-08 11:15:00|92201.4|92176.4|92177.9|92152.9|92201.5|92176.5|92171.2|92146.2|879
1591615200000|2020-06-08 11:20:00|92179.6|92154.6|92222.3|92197.3|92227.5|92202.5|92174.1|92149.1|825
1591615500000|2020-06-08 11:25:00|92223.1|92198.1|92254.2|92229.2|92255.6|92230.6|92204.5|92179.5|850
1591615800000|2020-06-08 11:30:00|92252.7|92227.7|92225.7|92200.7|92266.1|92241.1|92222.9|92197.9|813
1591616100000|2020-06-08 11:35:00|92225.9|92200.9|92305.3|92280.3|92308.2|92283.2|92220.7|92195.7|860
1591616400000|2020-06-08 11:40:00|92305.1|92280.1|92267.2|92242.2|92305.1|92280.1|92236.5|92211.5|876
1591616700000|2020-06-08 11:45:00|92267.3|92242.3|92295.7|92270.7|92333.2|92307.2|92217.8|92192.8|945
1591617000000|2020-06-08 11:50:00|92294.5|92269.5|92233.7|92208.7|92308|92269.5|92215.8|92190.8|1048
1591617300000|2020-06-08 11:55:00|92236.1|92211.1|92238.7|92213.7|92243.8|92218.8|92218.9|92193.9|962
1591617600000|2020-06-08 12:00:00|92238.4|92213.4|92190.4|92165.4|92249.2|92224.2|92163.5|92138.5|1053
1591617900000|2020-06-08 12:05:00|92189.9|92164.9|92207.9|92182.9|92207.9|92182.9|92148.4|92123.4|903
1591618200000|2020-06-08 12:10:00|92208.5|92183.5|92153.3|92128.3|92209|92184|92143.1|92118.1|856
1591618500000|2020-06-08 12:15:00|92153|92128|92038.1|92013.1|92156.1|92131.1|92032.7|92007.7|941
1591618800000|2020-06-08 12:20:00|92033.3|92008.3|92050.8|92025.8|92057.7|92032.7|92007.1|91982.1|951
1591619100000|2020-06-08 12:25:00|92052.9|92027.9|92086.7|92061.7|92102.5|92077.5|92035.9|92010.9|981
1591619400000|2020-06-08 12:30:00|92086.8|92061.8|92089.9|92064.9|92104|92079|92078.2|92053.2|885
1591619700000|2020-06-08 12:35:00|92089.8|92064.8|92111.4|92086.4|92127.7|92102.7|92075.2|92050.2|960
1591620000000|2020-06-08 12:40:00|92111.3|92086.3|92114.8|92089.8|92164.4|92139.4|92089|92064|909
1591620300000|2020-06-08 12:45:00|92115.6|92090.6|92045.5|92020.5|92128.6|92103.6|92042.6|92017.6|957
1591620600000|2020-06-08 12:50:00|92045|92020|92045.5|92020.5|92058.2|92033.2|92028.5|92003.5|857
1591620900000|2020-06-08 12:55:00|92045.2|92020.2|92104.3|92079.3|92116.7|92091.7|92044.1|92019.1|984
1591621200000|2020-06-08 13:00:00|92103.2|92078.2|92042|92017|92111.3|92086.3|92033.4|92008.4|953
1591621500000|2020-06-08 13:05:00|92041.9|92016.9|91997.9|91972.9|92057.2|92032.2|91961.2|91936.2|924
1591621800000|2020-06-08 13:10:00|91997.8|91972.8|91970.5|91945.5|92006.2|91981.2|91949.2|91924.2|962
1591622100000|2020-06-08 13:15:00|91969.7|91944.7|92024.4|91999.4|92041.6|92016.6|91965.2|91940.2|913
1591622400000|2020-06-08 13:20:00|92022.5|91997.5|91963.1|91938.1|92028.6|92003.6|91953.1|91928.1|887
1591622700000|2020-06-08 13:25:00|91962.8|91937.8|91976.9|91951.9|91984.8|91959.8|91927.9|91902.9|1032
1591623000000|2020-06-08 13:30:00|91975.7|91950.7|91965.9|91940.9|91975.7|91950.7|91938.5|91913.5|1079
1591623300000|2020-06-08 13:35:00|91965.5|91940.5|91981.5|91956.5|92007.3|91982.3|91959.8|91934.8|1082
1591623600000|2020-06-08 13:40:00|91981.6|91956.6|91930.7|91880.7|92042.6|92002.6|91918.5|91875.1|1160
1591623900000|2020-06-08 13:45:00|91930.1|91880.1|91877.3|91852.3|91937.8|91900.5|91859.8|91834.8|1122
1591624200000|2020-06-08 13:50:00|91877|91852|91893.4|91868.4|91940.1|91915.1|91857.1|91832.1|1175
1591624500000|2020-06-08 13:55:00|91894.6|91869.6|91951.6|91926.6|91992.6|91967.6|91874.4|91849.4|1196
1591624800000|2020-06-08 14:00:00|91951.5|91926.5|92025.7|92000.7|92069.2|92028.7|91909|91870.2|1203
1591625100000|2020-06-08 14:05:00|92026.1|92001.1|92059.8|92034.8|92063.3|92038.3|91982.9|91957.7|1185
1591625400000|2020-06-08 14:10:00|92058.6|92033.6|92039.9|92014.9|92090.4|92065.4|92030.7|92005.7|1123
1591625700000|2020-06-08 14:15:00|92041.2|92016.2|92129.6|92104.6|92157.7|92132.7|92041.2|92016.2|1186
1591626000000|2020-06-08 14:20:00|92125.4|92100.4|92171.5|92146.5|92172.2|92147.2|92066.7|92041.7|1098
1591626300000|2020-06-08 14:25:00|92171.4|92146.4|92147.1|92122.1|92240.9|92215.9|92093.8|92068.8|1199
1591626600000|2020-06-08 14:30:00|92148.1|92123.1|92249|92224|92255.3|92230.3|92120.8|92095.8|1132
1591626900000|2020-06-08 14:35:00|92248|92223|92251.6|92226.6|92288.1|92263.1|92234.7|92207.6|1166
1591627200000|2020-06-08 14:40:00|92250.9|92225.9|92245|92220|92310.4|92267.6|92214.7|92169.1|1169
1591627500000|2020-06-08 14:45:00|92244.3|92219.3|92186.3|92161.3|92258.8|92233.8|92174.5|92149.5|1102
1591627800000|2020-06-08 14:50:00|92186.4|92161.4|92126.1|92101.1|92194.3|92161.6|92073.1|92048.1|1180
1591628100000|2020-06-08 14:55:00|92125.6|92100.6|92172.1|92147.1|92196.4|92171.4|92097.3|92072.3|1212
1591628400000|2020-06-08 15:00:00|92166.2|92141.2|92151|92126|92181.2|92156.2|92104.4|92079.4|1155
1591628700000|2020-06-08 15:05:00|92148.2|92123.2|92121.2|92096.2|92177.4|92152.4|92103.3|92078.3|1041
1591629000000|2020-06-08 15:10:00|92118.5|92093.5|92083.9|92058.9|92148.5|92111.6|92083.9|92058.9|1107
1591629300000|2020-06-08 15:15:00|92082.9|92057.9|92130.9|92105.9|92131.7|92106.7|92042.9|92017.9|1116
1591629600000|2020-06-08 15:20:00|92130.7|92105.7|92215|92190|92252.8|92225.4|92121.9|92096.9|1156
1591629900000|2020-06-08 15:25:00|92214.8|92189.8|92175.8|92125.8|92223.5|92190.4|92168.3|92125.8|947
1591630200000|2020-06-08 15:30:00|92175.2|92125.2|92163.2|92113.2|92208.7|92159.8|92144.5|92094.5|915
1591630500000|2020-06-08 15:35:00|92162.8|92112.8|92147.9|92097.9|92176.2|92129.5|92144.8|92094.8|878
1591630800000|2020-06-08 15:40:00|92147.5|92097.5|92180.7|92130.7|92185.5|92143.1|92117.2|92067.2|948
1591631100000|2020-06-08 15:45:00|92178.8|92128.8|92123|92073|92189.1|92142.3|92101.5|92051.5|1023
1591631400000|2020-06-08 15:50:00|92123.5|92073.5|92200.9|92150.9|92225.7|92175.7|92120.2|92070.2|969
1591631700000|2020-06-08 15:55:00|92201.3|92151.3|92209.1|92159.1|92209.1|92159.1|92139|92089|986
1591632000000|2020-06-08 16:00:00|92214.9|92164.9|92118.5|92068.5|92214.9|92164.9|92099.1|92060.5|979
1591632300000|2020-06-08 16:05:00|92119.1|92069.1|92082.2|92032.2|92136.5|92095.4|92065.1|92016.2|963
1591632600000|2020-06-08 16:10:00|92081.4|92031.4|92132.9|92107.9|92167.4|92130.5|92067.1|92028.5|997
1591632900000|2020-06-08 16:15:00|92133.6|92108.6|92167.9|92117.9|92180.5|92140.2|92129.7|92084.5|969
1591633200000|2020-06-08 16:20:00|92168.2|92118.2|92181.2|92131.2|92184.1|92134.1|92136.1|92086.1|906
1591633500000|2020-06-08 16:25:00|92181.1|92131.1|92172.7|92147.7|92202.1|92159.4|92164|92114|927
1591633800000|2020-06-08 16:30:00|92173.1|92148.1|92234.1|92184.1|92253.1|92204.5|92165.4|92127.3|1024
1591634100000|2020-06-08 16:35:00|92233.7|92183.7|92239.2|92189.2|92256.6|92206.6|92233.5|92183.5|883
1591634400000|2020-06-08 16:40:00|92239.4|92189.4|92218.5|92193.5|92255.1|92205.1|92214.3|92178.5|885
1591634700000|2020-06-08 16:45:00|92218|92193|92218.7|92168.7|92244.4|92200.2|92188.5|92151.9|987
1591635000000|2020-06-08 16:50:00|92218.4|92168.4|92252.3|92202.3|92256.3|92206.3|92193.8|92155.5|912
1591635300000|2020-06-08 16:55:00|92253.1|92203.1|92136.7|92111.7|92261.8|92211.8|92136.7|92101|1131
1591635600000|2020-06-08 17:00:00|92136|92111|92183.6|92133.6|92225.8|92181.4|92136|92109.5|983
1591635900000|2020-06-08 17:05:00|92183.7|92133.7|92169.1|92119.1|92188.5|92138.5|92162.4|92112.4|864
1591636200000|2020-06-08 17:10:00|92169.2|92119.2|92167.9|92117.9|92172.7|92122.7|92154|92104|803
1591636500000|2020-06-08 17:15:00|92168.2|92118.2|92117.2|92067.2|92169.6|92123.2|92116.8|92066.8|832
1591636800000|2020-06-08 17:20:00|92117.4|92067.4|92110.7|92060.7|92121|92071|92103.6|92053.6|822
1591637100000|2020-06-08 17:25:00|92110.1|92060.1|92097.1|92047.1|92112.3|92070.9|92090.6|92041|702
1591637400000|2020-06-08 17:30:00|92096.9|92046.9|92113.1|92063.1|92120.5|92070.5|92091.8|92041.8|730
1591637700000|2020-06-08 17:35:00|92113|92063|92122.9|92072.9|92123.3|92073.3|92104.7|92054.7|722
1591638000000|2020-06-08 17:40:00|92123.2|92073.2|92130.3|92080.3|92141.4|92091.4|92122.2|92072.2|814
1591638300000|2020-06-08 17:45:00|92129.8|92079.8|92092.7|92042.7|92138|92088|92082.3|92032.3|871
1591638600000|2020-06-08 17:50:00|92093|92043|92104.6|92054.6|92118.7|92068.7|92086.5|92036.5|797
1591638900000|2020-06-08 17:55:00|92104.9|92054.9|92058.6|92008.6|92107.2|92057.2|92048.5|92004|972
1591639200000|2020-06-08 18:00:00|92058.3|92008.3|92067.4|92017.4|92088.9|92038.9|92036.1|91997.4|1053
1591639500000|2020-06-08 18:05:00|92067.9|92017.9|92059.3|92009.3|92072.8|92033.4|92034.9|91996.6|743
1591639800000|2020-06-08 18:10:00|92058.9|92008.9|92037.2|92012.2|92073.5|92023.5|92033.9|91998.8|698
1591640100000|2020-06-08 18:15:00|92036.5|92011.5|92038.5|91988.5|92051.4|92013.3|92028.1|91986.4|665
1591640400000|2020-06-08 18:20:00|92038.9|91988.9|92045.3|91995.3|92064.3|92014.3|92036.8|91986.8|741
1591640700000|2020-06-08 18:25:00|92045.1|91995.1|92040.9|91990.9|92049.8|91999.8|92032.1|91982.1|740
1591641000000|2020-06-08 18:30:00|92041|91991|92001|91951|92044.1|92007|91997.3|91947.3|756
1591641300000|2020-06-08 18:35:00|92000.9|91950.9|91976.4|91926.4|92002.4|91952.4|91973.1|91923.1|813
1591641600000|2020-06-08 18:40:00|91976.5|91926.5|92007|91957|92010.2|91960.2|91970.4|91920.4|798
1591641900000|2020-06-08 18:45:00|92005|91955|92010.3|91960.3|92021.9|91971.9|92004.7|91954.7|763
1591642200000|2020-06-08 18:50:00|92010.4|91960.4|91994.9|91944.9|92014.9|91964.9|91990.8|91940.8|756
1591642500000|2020-06-08 18:55:00|91996.1|91946.1|91994|91944|92002.9|91952.9|91944.2|91894.2|872
1591642800000|2020-06-08 19:00:00|91994.7|91944.7|92032.3|91982.3|92034.6|91984.6|91969.4|91919.4|890
1591643100000|2020-06-08 19:05:00|92032.2|91982.2|92034.6|91984.6|92046.9|91996.9|92027.5|91977.5|804
1591643400000|2020-06-08 19:10:00|92034.8|91984.8|92035.6|91985.6|92041.6|91991.6|92028.4|91978.4|747
1591643700000|2020-06-08 19:15:00|92036.4|91986.4|92043.7|91993.7|92047.9|91997.9|92033.9|91983.9|664
1591644000000|2020-06-08 19:20:00|92043.4|91993.4|91997.5|91972.5|92047|91997|91994.4|91956.1|838
1591644300000|2020-06-08 19:25:00|91997.7|91972.7|91997.7|91947.7|92026.7|91979.2|91972.4|91935.9|770
1591644600000|2020-06-08 19:30:00|91993.4|91943.4|91932.6|91882.6|91996.8|91946.8|91919.6|91869.6|938
1591644900000|2020-06-08 19:35:00|91932.9|91882.9|91914.2|91864.2|91936.2|91892.6|91901.7|91853.2|814
1591645200000|2020-06-08 19:40:00|91913.9|91863.9|91939.3|91889.3|91944.2|91894.2|91895.1|91845.1|903
1591645500000|2020-06-08 19:45:00|91938.1|91888.1|91962.7|91912.7|91964.1|91914.1|91935.7|91885.7|778
1591645800000|2020-06-08 19:50:00|91961.8|91911.8|91958.2|91908.2|91970.3|91928.3|91941.6|91896.6|889
1591646100000|2020-06-08 19:55:00|91957.4|91907.4|91952.2|91927.2|91970.5|91935.6|91931.6|91896|997
1591646400000|2020-06-08 20:00:00|91950.8|91925.8|92014.8|91964.8|92017.3|91967.3|91950.8|91916.4|859
1591646700000|2020-06-08 20:05:00|92014.4|91964.4|92017|91967|92019.2|91969.2|92002.8|91952.8|704
1591647000000|2020-06-08 20:10:00|92016.2|91966.2|92029.2|91979.2|92035.7|91985.7|92004.9|91954.9|721
1591647300000|2020-06-08 20:15:00|92029.6|91979.6|92039.7|91989.7|92047|92006.1|92020.6|91975.9|575
1591647600000|2020-06-08 20:20:00|92039.6|91989.6|92040.3|91990.3|92047.2|92007.3|92029.7|91988.1|484
1591647900000|2020-06-08 20:25:00|92041.4|91991.4|92037.7|91987.7|92043|92000.3|92023.4|91984|635
1591648200000|2020-06-08 20:30:00|92036.7|91986.7|92041.1|91991.1|92055.2|92004.3|92024.5|91980.6|560
1591648500000|2020-06-08 20:35:00|92042.3|91992.3|92029.9|91979.9|92049.3|92001.1|92018.4|91979.8|399
1591648800000|2020-06-08 20:40:00|92019.1|91994.1|92032.4|91982.4|92047.5|92003.9|92009.6|91981|496
1591649100000|2020-06-08 20:45:00|92030.4|91980.4|92058.1|92008.1|92064|92014|92029.1|91979.1|543
1591649400000|2020-06-08 20:50:00|92058|92008|92058.6|92008.6|92066.5|92017.1|92042.1|92003.8|738
1591649700000|2020-06-08 20:55:00|92056.9|92006.9|92039.4|91964.4|92151.6|92038.4|92032.6|91959.9|673
1591650000000|2020-06-08 21:00:00|92099.7|91979.7|92128.6|92008.6|92131.9|92011.9|92071.1|91951.6|115
1591650300000|2020-06-08 21:05:00|92122.6|92002.6|92107.4|91987.4|92171.3|92051.3|92085.5|91971.9|103
1591650600000|2020-06-08 21:10:00|92140.5|92020.5|92118.7|92036.5|92164.2|92074|92099|91985.4|194
1591650900000|2020-06-08 21:15:00|92113.9|91992.8|92141.5|92021.5|92160.8|92056|92096.5|91991.4|162
1591651200000|2020-06-08 21:20:00|92127.9|92007.9|92124.4|92004.4|92162.7|92052.8|92109.6|91991.2|180
1591651500000|2020-06-08 21:25:00|92106.2|91986.2|92127.9|92007.9|92168.2|92082.7|92106.2|91986.2|105
1591651800000|2020-06-08 21:30:00|92138.9|92018.9|92127.7|92007.7|92168.1|92117.8|92114|91994|198
1591652100000|2020-06-08 21:35:00|92129.5|92009.5|92125.5|92030.5|92163.1|92114.7|92108.5|91988.5|194
1591652400000|2020-06-08 21:40:00|92121|92020|92139|92019|92153.1|92079.5|92110.1|91993.8|162
1591652700000|2020-06-08 21:45:00|92135.3|92015.3|92137.3|92017.3|92146.4|92055.1|92110.3|91995.1|179
1591653000000|2020-06-08 21:50:00|92134.9|92021|92119.6|92069.6|92145.4|92071|92101.4|92002.3|226
1591653300000|2020-06-08 21:55:00|92117.6|92067.6|92144|92072|92145.2|92077.5|92107|92004.1|183
1591653600000|2020-06-08 22:00:00|92120.8|92032.8|92149.7|92045.9|92167.8|92077.4|92102.6|92008.6|923
1591653900000|2020-06-08 22:05:00|92142.1|92041.2|92166.8|92046.8|92171.2|92078.9|92118.1|92019.9|487
1591654200000|2020-06-08 22:10:00|92163.9|92043.9|92123.1|92041.5|92178.1|92075.3|92107.2|91987.2|720
1591654500000|2020-06-08 22:15:00|92129.3|92035.3|92128.6|92028.2|92141.9|92049|92116.7|92010.7|337
1591654800000|2020-06-08 22:20:00|92134.1|92018.3|92141.7|92021.7|92143.8|92058.1|92108.1|92009.5|332
1591655100000|2020-06-08 22:25:00|92136.5|92023|92094.7|92044.7|92158.9|92056.4|92086.1|92003.4|368
1591655400000|2020-06-08 22:30:00|92111|92016.6|92109.2|92037.7|92159.6|92046.4|92068.6|91990.4|403
1591655700000|2020-06-08 22:35:00|92093.2|92043.2|92087.6|92037.6|92139.4|92047.5|92078.1|92012.3|503
1591656000000|2020-06-08 22:40:00|92086.2|92036.2|92079|92029|92123|92048.2|92070|92024.2|357
1591656300000|2020-06-08 22:45:00|92079.2|92029.2|92091.8|92041.8|92105.3|92041.8|92073.8|92018.4|422
1591656600000|2020-06-08 22:50:00|92085.2|92035.2|92103.3|92016.7|92164.6|92048.8|92079.1|92001.7|361
1591656900000|2020-06-08 22:55:00|92099.6|92028|92119.6|92030.6|92133.2|92051.1|92079.8|92001.5|435
1591657200000|2020-06-08 23:00:00|92117.5|92030.9|92104.2|92027.8|92139.3|92054.9|92085.1|92010.4|445
1591657500000|2020-06-08 23:05:00|92092|92042|92107.7|92033.4|92147.3|92046.8|92087|92016.6|414
1591657800000|2020-06-08 23:10:00|92105.9|92032.2|92059.7|91941.9|92149.9|92047.4|92040|91939.8|377
1591658100000|2020-06-08 23:15:00|92055.6|91945|92013.8|91925.1|92058.5|91945.6|92002.5|91920.5|559
1591658400000|2020-06-08 23:20:00|92002.4|91927.4|91994.5|91910.3|92037.2|91928.2|91978.2|91908.9|542
1591658700000|2020-06-08 23:25:00|91993.5|91910.9|92010.8|91914.4|92029.3|91918.2|91986.5|91907.3|536
1591659000000|2020-06-08 23:30:00|92009.8|91914|92000|91915.3|92023.9|91919.6|91989.7|91903.6|593
1591659300000|2020-06-08 23:35:00|92000.1|91915.1|91972.9|91890.4|92019.3|91925.9|91951.7|91890.4|598
1591659600000|2020-06-08 23:40:00|91975.1|91889.6|91966.3|91885.3|92001.4|91899.6|91944.7|91881.4|548
1591659900000|2020-06-08 23:45:00|91967.2|91886.5|91974.5|91879.5|91991.4|91889.2|91937.1|91873.2|546
1591660200000|2020-06-08 23:50:00|91972.4|91878.5|91975.2|91889.7|91990.1|91907.4|91942.9|91877.2|669
1591660500000|2020-06-08 23:55:00|91971.8|91890.5|91965.7|91887.1|91982.4|91903.8|91931.8|91869.8|626
1591660800000|2020-06-09 00:00:00|91969.7|91884.2|91910.8|91823.9|91994|91907.7|91902.5|91817.6|891
1591661100000|2020-06-09 00:05:00|91914.7|91824.4|91816.7|91766.7|91923.6|91834.3|91810.2|91760.2|938
1591661400000|2020-06-09 00:10:00|91816.5|91766.5|91820.5|91795.5|91861.7|91811.7|91810.1|91765.8|777
1591661700000|2020-06-09 00:15:00|91843.1|91772.4|91829.8|91804.8|91862.5|91812.5|91827.2|91772.4|606
1591662000000|2020-06-09 00:20:00|91827.7|91802.7|91917.6|91867.6|91927.6|91868.4|91821.2|91782.2|722
1591662300000|2020-06-09 00:25:00|91918.3|91868.3|91905|91855|91932.3|91871.7|91901.3|91838.1|598
1591662600000|2020-06-09 00:30:00|91904.5|91854.5|91918.5|91868.5|91929.2|91874.2|91897.8|91837.4|670
1591662900000|2020-06-09 00:35:00|91926.8|91854.1|91993.9|91902.2|92000.6|91914.5|91901.8|91847.5|831
1591663200000|2020-06-09 00:40:00|91993.6|91901.8|91981.1|91887|91999.9|91922.9|91959.5|91877|833
1591663500000|2020-06-09 00:45:00|91980.1|91888|91954.1|91883.4|91989.3|91913.3|91936.8|91874.1|756
1591663800000|2020-06-09 00:50:00|91954.4|91882.7|91960.9|91890.5|91969.7|91905.8|91937.8|91872|753
1591664100000|2020-06-09 00:55:00|91963.9|91889.5|91962.8|91864.9|91970.1|91909.3|91944.4|91850.2|838
1591664400000|2020-06-09 01:00:00|91962.7|91864.8|92002.6|91919.1|92052.9|91961.1|91956.8|91860.5|999
1591664700000|2020-06-09 01:05:00|92003.6|91920|92027.1|91950.8|92042.4|91969.8|92002.5|91920|857
1591665000000|2020-06-09 01:10:00|92015.6|91965.6|92062|91989.9|92065.9|92001|92012.3|91944.6|848
1591665300000|2020-06-09 01:15:00|92070.4|91989.2|92143|92057.2|92151.8|92064.6|92057.9|91989.2|1035
1591665600000|2020-06-09 01:20:00|92143.5|92057.8|92169.7|92099|92176.2|92116.2|92133.4|92055.9|953
1591665900000|2020-06-09 01:25:00|92161.1|92111.1|92151.3|92081.3|92170.8|92111.1|92132.6|92073.7|818
1591666200000|2020-06-09 01:30:00|92152.9|92080.4|92092.7|92022.2|92160.2|92093.6|92071.3|91991.9|935
1591666500000|2020-06-09 01:35:00|92083.9|92033.9|92085.5|92011.9|92096.7|92036.9|92060.5|91997.1|870
1591666800000|2020-06-09 01:40:00|92087.9|92013.6|92096.8|92026.3|92106.7|92043.4|92065.8|92003.2|795
1591667100000|2020-06-09 01:45:00|92097.2|92026.5|92101.7|92027.4|92112.5|92042.5|92077.5|92012.3|932
1591667400000|2020-06-09 01:50:00|92098.2|92023|92106.5|92026.5|92114.6|92036.6|92080.4|92008.6|821
1591667700000|2020-06-09 01:55:00|92104.5|92026.3|92063.9|91981.5|92109.5|92034.9|92059.8|91978.2|787
1591668000000|2020-06-09 02:00:00|92066.6|91985.6|92063.6|91980.8|92085.2|91996.2|92035.9|91964|819
1591668300000|2020-06-09 02:05:00|92066.1|91980.3|92098.9|92019.8|92124.2|92029.4|92065.4|91978.8|812
1591668600000|2020-06-09 02:10:00|92098.7|92020.5|92131.4|92050|92152.2|92065.7|92095.7|92014.7|803
1591668900000|2020-06-09 02:15:00|92131.9|92053.6|92159.6|92073.3|92164.6|92081.5|92131|92041.9|732
1591669200000|2020-06-09 02:20:00|92159.8|92073.4|92175.6|92092.6|92178.9|92100.6|92150|92055.5|609
1591669500000|2020-06-09 02:25:00|92174.2|92100.3|92174.7|92095.4|92190.5|92116|92160.6|92085.2|750
1591669800000|2020-06-09 02:30:00|92175.2|92094.2|92192.4|92106.9|92214.2|92145|92159.5|92080.9|759
1591670100000|2020-06-09 02:35:00|92192.7|92107.5|92176.8|92101.4|92222.1|92120.8|92166.9|92097.2|716
1591670400000|2020-06-09 02:40:00|92189.2|92100.4|92177.5|92087|92204|92114.4|92150.3|92083.5|655
1591670700000|2020-06-09 02:45:00|92177.6|92087.1|92165.8|92079.3|92191.9|92106|92150|92075.3|696
1591671000000|2020-06-09 02:50:00|92165.9|92079|92157.9|92076.2|92181|92096.8|92142.9|92072.2|734
1591671300000|2020-06-09 02:55:00|92164.5|92072.3|92152.7|92067.8|92178.4|92099.1|92131.1|92065.1|819
1591671600000|2020-06-09 03:00:00|92145.7|92066.5|92136.1|92048.9|92160.6|92069|92116.1|92045|800
1591671900000|2020-06-09 03:05:00|92136|92049|92116.2|92033|92148.8|92064.4|92102.9|92028.1|674
1591672200000|2020-06-09 03:10:00|92112.9|92035.4|92112.8|92036.4|92119.5|92054.1|92091|92026.3|625
1591672500000|2020-06-09 03:15:00|92111.7|92037.5|92109.4|92059.4|92122.8|92059.8|92094.2|92028.2|661
1591672800000|2020-06-09 03:20:00|92120.2|92048.8|92091.8|92019.9|92121.4|92060.1|92081.5|92016|698
1591673100000|2020-06-09 03:25:00|92092.6|92021.4|92089.7|92018.8|92099.7|92036.7|92076.8|92011.8|634
1591673400000|2020-06-09 03:30:00|92089.6|92018.7|92082.5|92032.5|92100.8|92040.6|92077.4|92014.8|709
1591673700000|2020-06-09 03:35:00|92082.8|92032.8|92093.4|92043.4|92109.6|92045.6|92081.4|92020.8|572
1591674000000|2020-06-09 03:40:00|92094.5|92044.5|92099.4|92049.4|92118.8|92052.9|92091.1|92028.1|609
1591674300000|2020-06-09 03:45:00|92099.9|92049.9|92117.6|92067.6|92135.6|92071.8|92097.4|92029.7|689
1591674600000|2020-06-09 03:50:00|92116.8|92066.8|92123.6|92053.4|92141.1|92076|92110.1|92043|637
1591674900000|2020-06-09 03:55:00|92114.5|92064.5|92109.6|92059.6|92130.5|92066.2|92100.4|92040.5|600
1591675200000|2020-06-09 04:00:00|92109.5|92059.5|92093.6|92043.6|92133.8|92069.5|92093|92036.7|645
1591675500000|2020-06-09 04:05:00|92093.7|92043.7|92120.1|92070.1|92123|92073|92092.2|92028.1|558
1591675800000|2020-06-09 04:10:00|92120|92070|92110|92060|92129.3|92070.8|92106.8|92043.7|605
1591676100000|2020-06-09 04:15:00|92109.6|92059.6|92177.3|92098.3|92191.5|92124.9|92105.6|92040.7|665
1591676400000|2020-06-09 04:20:00|92177.4|92098.4|92187|92111.3|92197.6|92126.4|92159.3|92091.2|758
1591676700000|2020-06-09 04:25:00|92186.8|92109.2|92179.3|92129.3|92200.5|92134.1|92174.2|92106.2|678
1591677000000|2020-06-09 04:30:00|92179|92129|92164.9|92093.9|92195.4|92129|92150|92079.5|794
1591677300000|2020-06-09 04:35:00|92165|92094|92160.4|92084.5|92173.4|92108.4|92145.5|92080.6|748
1591677600000|2020-06-09 04:40:00|92157.6|92086.6|92152.6|92081.7|92171.6|92109.1|92142.9|92075.4|678
1591677900000|2020-06-09 04:45:00|92141.9|92091.9|92176.9|92099.2|92181.8|92120.4|92141.5|92076.1|755
1591678200000|2020-06-09 04:50:00|92173.8|92101.4|92184.1|92104.9|92188|92126.3|92148.7|92085.3|824
1591678500000|2020-06-09 04:55:00|92183.4|92105|92187.8|92104.1|92191.6|92126.3|92160.6|92092.9|731
1591678800000|2020-06-09 05:00:00|92187.2|92105.2|92164|92114|92187.2|92124.2|92155.9|92099|658
1591679100000|2020-06-09 05:05:00|92163.9|92113.9|92197|92147|92197.5|92147.5|92153.6|92095.9|663
1591679400000|2020-06-09 05:10:00|92193.7|92143.7|92198.1|92148.1|92211.8|92161.8|92187.3|92137.3|687
1591679700000|2020-06-09 05:15:00|92197.9|92147.9|92199.7|92149.7|92212.4|92162.4|92186.2|92136.2|605
1591680000000|2020-06-09 05:20:00|92200|92150|92216.8|92166.8|92227.6|92177.6|92198.5|92148.5|663
1591680300000|2020-06-09 05:25:00|92216.7|92166.7|92214.3|92164.3|92221.6|92171.6|92212|92162|525
1591680600000|2020-06-09 05:30:00|92212.6|92162.6|92192.9|92142.9|92213.8|92163.8|92186.3|92134.8|681
1591680900000|2020-06-09 05:35:00|92193.4|92143.4|92192.4|92142.4|92197.3|92147.3|92168.1|92118.1|774
1591681200000|2020-06-09 05:40:00|92192.9|92142.9|92162.4|92112.4|92201|92146.7|92158.6|92106.7|858
1591681500000|2020-06-09 05:45:00|92162.2|92112.2|92163.2|92086.3|92176.7|92119|92142|92080.6|745
1591681800000|2020-06-09 05:50:00|92150.5|92100.5|92149|92099|92167.7|92109.5|92131.1|92072.8|826
1591682100000|2020-06-09 05:55:00|92148.2|92098.2|92175|92125|92193.3|92132|92145.2|92085.2|808
1591682400000|2020-06-09 06:00:00|92174.3|92124.3|92164.5|92114.5|92176.3|92133.2|92126.6|92076.6|906
1591682700000|2020-06-09 06:05:00|92164.9|92114.9|92155.6|92105.6|92186.4|92136.4|92148.7|92098.7|855
1591683000000|2020-06-09 06:10:00|92155.1|92105.1|92149.2|92099.2|92178.3|92129.7|92134.3|92084.3|887
1591683300000|2020-06-09 06:15:00|92148.3|92098.3|92177.8|92127.8|92190.7|92140.7|92146|92096|811
1591683600000|2020-06-09 06:20:00|92177.7|92127.7|92213|92163|92216.8|92166.8|92174.5|92124.5|857
1591683900000|2020-06-09 06:25:00|92213.1|92163.1|92301.5|92251.5|92304.4|92254.4|92190.2|92141.9|987
1591684200000|2020-06-09 06:30:00|92302|92252|92316.7|92291.7|92327.6|92302.6|92268.9|92224.3|1053
1591684500000|2020-06-09 06:35:00|92316.3|92291.3|92371.9|92321.9|92384.4|92346.9|92294.1|92264.6|1027
1591684800000|2020-06-09 06:40:00|92373.2|92323.2|92436|92411|92444|92414|92315.5|92290.5|1074
1591685100000|2020-06-09 06:45:00|92433.9|92408.9|92463.7|92413.7|92468.2|92435.1|92416.4|92378.1|1024
1591685400000|2020-06-09 06:50:00|92463.6|92413.6|92439.2|92414.2|92466.3|92436.1|92419.8|92382|1037
1591685700000|2020-06-09 06:55:00|92443.2|92418.2|92502|92477|92502.8|92477.8|92443.2|92416.7|1092
1591686000000|2020-06-09 07:00:00|92497.8|92472.8|92289|92264|92498.5|92473.5|92289|92264|1161
1591686300000|2020-06-09 07:05:00|92296.5|92246.5|92455.5|92430.5|92502.2|92475.1|92287|92245.6|1156
1591686600000|2020-06-09 07:10:00|92454.8|92429.8|92341.7|92316.7|92477|92443.3|92321.1|92291.8|1152
1591686900000|2020-06-09 07:15:00|92342.9|92317.9|92436.9|92411.9|92471.4|92446.4|92331.6|92298|1092
1591687200000|2020-06-09 07:20:00|92440.1|92415.1|92529.9|92504.9|92536.4|92511.4|92428.6|92403.6|1032
1591687500000|2020-06-09 07:25:00|92531.4|92506.4|92491.5|92466.5|92541.4|92516.4|92447.6|92422.6|1079
1591687800000|2020-06-09 07:30:00|92490.2|92465.2|92516.8|92491.8|92571.9|92546.9|92487|92462|1051
1591688100000|2020-06-09 07:35:00|92516.9|92491.9|92614.7|92589.7|92619.5|92594.5|92516|92491|1103
1591688400000|2020-06-09 07:40:00|92616.8|92591.8|92648.3|92623.3|92708.2|92683.2|92613.3|92588.3|1174
1591688700000|2020-06-09 07:45:00|92647.9|92622.9|92622.7|92597.7|92650.4|92625.4|92554.9|92529.9|1041
1591689000000|2020-06-09 07:50:00|92621.4|92596.4|92670.6|92645.6|92687|92654.2|92593.8|92568.8|1082
1591689300000|2020-06-09 07:55:00|92671|92646|92712|92638.2|92779.2|92707|92612.2|92573.3|1108
1591689600000|2020-06-09 08:00:00|92715.9|92629.3|92636.8|92611.8|92722.4|92649.3|92535|92487.1|1069
1591689900000|2020-06-09 08:05:00|92637.1|92612.1|92734.1|92709.1|92742.8|92717.8|92629.3|92590.9|1052
1591690200000|2020-06-09 08:10:00|92736.1|92711.1|92775|92750|92778.6|92753.6|92684|92659|936
1591690500000|2020-06-09 08:15:00|92773.7|92748.7|92975.7|92925.7|93007|92974.8|92770.5|92745.5|1205
1591690800000|2020-06-09 08:20:00|92964.7|92939.7|92847.8|92822.8|92975.7|92940|92820.3|92788.7|1194
1591691100000|2020-06-09 08:25:00|92847.4|92822.4|92832.2|92807.2|92873.6|92840.6|92813.5|92778.7|1180
1591691400000|2020-06-09 08:30:00|92832|92807|92884.6|92859.6|92909|92884|92817.8|92792.8|1133
1591691700000|2020-06-09 08:35:00|92880|92855|92843.7|92818.7|92885.7|92860.7|92777|92752|1127
1591692000000|2020-06-09 08:40:00|92849.3|92824.3|92849.2|92824.2|92851.2|92826.2|92819|92794|1107
1591692300000|2020-06-09 08:45:00|92853.4|92828.4|92739.9|92714.9|92873.6|92848.6|92731.2|92706.2|1132
1591692600000|2020-06-09 08:50:00|92739.7|92714.7|92820.8|92795.8|92822.8|92797.8|92718.5|92682.4|1114
1591692900000|2020-06-09 08:55:00|92820.4|92795.4|92799|92749|92852.8|92827.8|92774.5|92749|1041
1591693200000|2020-06-09 09:00:00|92797.6|92747.6|92837.9|92812.9|92838.7|92813.7|92763.3|92731.7|1100
1591693500000|2020-06-09 09:05:00|92838.1|92813.1|92831|92781|92856.4|92826.1|92805.2|92776.3|1069
1591693800000|2020-06-09 09:10:00|92832.8|92782.8|92864.5|92839.5|92877.4|92852.4|92797.8|92762.7|1084
1591694100000|2020-06-09 09:15:00|92864.1|92839.1|92871.4|92846.4|92883.9|92849.8|92829.8|92804.8|1044
1591694400000|2020-06-09 09:20:00|92871.8|92846.8|92837.3|92812.3|92873.5|92848.5|92811.7|92786.7|958
1591694700000|2020-06-09 09:25:00|92837.5|92812.5|92795.8|92770.8|92865.9|92829.7|92780.4|92755.4|1012
1591695000000|2020-06-09 09:30:00|92794.1|92769.1|92773.2|92748.2|92796.5|92770.4|92742.3|92710.1|1063
1591695300000|2020-06-09 09:35:00|92773|92748|92754.7|92729.7|92785.1|92760.1|92744.9|92719.9|952
1591695600000|2020-06-09 09:40:00|92754.4|92729.4|92732.6|92707.6|92757.3|92732.3|92692.7|92658.8|1019
1591695900000|2020-06-09 09:45:00|92732|92707|92805.2|92780.2|92805.9|92780.9|92729.3|92704.3|997
1591696200000|2020-06-09 09:50:00|92805.4|92780.4|92794.6|92769.6|92816.7|92791.7|92786|92758.9|959
1591696500000|2020-06-09 09:55:00|92794.3|92769.3|92757.5|92732.5|92809.5|92782.4|92751.6|92716.1|963
1591696800000|2020-06-09 10:00:00|92757.6|92732.6|92763.4|92738.4|92771.5|92746.5|92716.4|92679.4|978
1591697100000|2020-06-09 10:05:00|92763.5|92738.5|92626.6|92601.6|92767.5|92742.5|92626.6|92601.6|1057
1591697400000|2020-06-09 10:10:00|92634.8|92584.8|92730.9|92705.9|92732.7|92707.7|92619.5|92582|1047
1591697700000|2020-06-09 10:15:00|92731|92706|92709.9|92684.9|92756.2|92731.2|92677.2|92652.2|1034
1591698000000|2020-06-09 10:20:00|92710.1|92685.1|92706.5|92681.5|92712|92687|92666.1|92641.1|1032
1591698300000|2020-06-09 10:25:00|92705.7|92680.7|92770.8|92745.8|92793.2|92768.2|92705.5|92680.5|992
1591698600000|2020-06-09 10:30:00|92770.9|92745.9|92696.3|92671.3|92779.6|92754.6|92696.3|92671.3|1027
1591698900000|2020-06-09 10:35:00|92695.3|92670.3|92619.8|92594.8|92696.3|92671.3|92606.9|92581.9|1048
1591699200000|2020-06-09 10:40:00|92619.7|92594.7|92558.8|92533.8|92623.6|92598.6|92556.6|92531.6|993
1591699500000|2020-06-09 10:45:00|92559.1|92534.1|92594.6|92569.6|92638.9|92613.9|92542.1|92517.1|1009
1591699800000|2020-06-09 10:50:00|92594.7|92569.7|92505.9|92480.9|92596.5|92571.5|92505.5|92480.5|1039
1591700100000|2020-06-09 10:55:00|92506.1|92481.1|92520.7|92495.7|92537.7|92512.7|92465.5|92440.5|1100
1591700400000|2020-06-09 11:00:00|92521.1|92496.1|92629.9|92604.9|92636.9|92605.3|92514.5|92489.5|1083
1591700700000|2020-06-09 11:05:00|92629.5|92604.5|92578.8|92553.8|92637|92606.9|92554.2|92529.2|1076
1591701000000|2020-06-09 11:10:00|92579.2|92554.2|92565.9|92540.9|92583.4|92558.4|92543.1|92518.1|930
1591701300000|2020-06-09 11:15:00|92566.4|92541.4|92587.1|92562.1|92610.2|92575.6|92563.6|92538.6|916
1591701600000|2020-06-09 11:20:00|92587|92562|92502.2|92477.2|92594.9|92569.9|92481.2|92445|946
1591701900000|2020-06-09 11:25:00|92501.3|92476.3|92561.1|92536.1|92588.4|92557.9|92496|92471|958
1591702200000|2020-06-09 11:30:00|92560.6|92535.6|92528.9|92503.9|92572.2|92537|92521.6|92496.6|858
1591702500000|2020-06-09 11:35:00|92522.9|92497.9|92463|92438|92527|92502|92451|92426|903
1591702800000|2020-06-09 11:40:00|92463.1|92438.1|92398.3|92373.3|92464.4|92439.4|92393.6|92368.6|985
1591703100000|2020-06-09 11:45:00|92399|92374|92346.1|92321.1|92401.1|92376.1|92343.6|92318.6|1018
1591703400000|2020-06-09 11:50:00|92345.8|92320.8|92363.7|92338.7|92380.9|92355.9|92339.4|92314.4|985
1591703700000|2020-06-09 11:55:00|92362.8|92337.8|92351.1|92326.1|92367.8|92342.8|92322.5|92297.5|956
1591704000000|2020-06-09 12:00:00|92352.7|92327.7|92379.5|92354.5|92383.3|92358.3|92345.6|92320.6|1096
1591704300000|2020-06-09 12:05:00|92379.3|92354.3|92357.4|92332.4|92382.3|92357.3|92351.1|92326.1|930
1591704600000|2020-06-09 12:10:00|92358|92333|92273.8|92248.8|92365.7|92340.7|92228|92203|1055
1591704900000|2020-06-09 12:15:00|92271.4|92246.4|92271.7|92246.7|92292.4|92267.4|92246.8|92221.8|1015
1591705200000|2020-06-09 12:20:00|92269.6|92244.6|92278.8|92253.8|92288.8|92263.8|92257.3|92232.3|1028
1591705500000|2020-06-09 12:25:00|92276.4|92251.4|92222.3|92197.3|92281.9|92256.9|92204.6|92179.6|1112
1591705800000|2020-06-09 12:30:00|92221.7|92196.7|92246.5|92221.5|92246.5|92221.5|92199.1|92174.1|1082
1591706100000|2020-06-09 12:35:00|92246.1|92221.1|92231.4|92206.4|92266.1|92241.1|92230.2|92205.2|956
1591706400000|2020-06-09 12:40:00|92231.7|92206.7|92228.6|92203.6|92283.8|92258.8|92209.5|92184.5|1078
1591706700000|2020-06-09 12:45:00|92228.2|92203.2|92320.3|92295.3|92324.2|92299.2|92227.5|92202.5|1074
1591707000000|2020-06-09 12:50:00|92320.5|92295.5|92283.1|92258.1|92320.7|92295.7|92253.8|92228.8|1053
1591707300000|2020-06-09 12:55:00|92284.4|92259.4|92248.1|92223.1|92318|92293|92242.3|92217.3|1044
1591707600000|2020-06-09 13:00:00|92250.1|92225.1|92219.5|92194.5|92258.4|92233.4|92210.9|92185.9|954
1591707900000|2020-06-09 13:05:00|92219.7|92194.7|92191.2|92166.2|92267.7|92242.7|92187.9|92162.9|993
1591708200000|2020-06-09 13:10:00|92191.5|92166.5|92148.3|92098.3|92229.4|92198.5|92143.7|92093.7|1048
1591708500000|2020-06-09 13:15:00|92150.7|92100.7|92154.2|92129.2|92179.3|92141.1|92112.8|92087.8|1096
1591708800000|2020-06-09 13:20:00|92154.4|92129.4|92188.1|92163.1|92188.6|92163.6|92128.1|92103.1|1068
1591709100000|2020-06-09 13:25:00|92187.8|92162.8|92195.2|92170.2|92204.4|92175.3|92158.5|92133.5|1119
1591709400000|2020-06-09 13:30:00|92194.6|92169.6|92145.1|92120.1|92226.7|92201.7|92143.9|92101.6|1216
1591709700000|2020-06-09 13:35:00|92142.2|92117.2|92061.2|92011.2|92158.5|92119.3|91973.9|91934.3|1208
1591710000000|2020-06-09 13:40:00|92060.9|92010.9|91842.6|91817.6|92076|92033.2|91811.5|91775.6|1251
1591710300000|2020-06-09 13:45:00|91844.6|91819.6|91791.6|91766.6|91881.9|91846|91729.3|91681|1272
1591710600000|2020-06-09 13:50:00|91791|91766|91809.5|91784.5|91837.8|91796.7|91731.7|91696.2|1230
1591710900000|2020-06-09 13:55:00|91811.7|91786.7|91808.7|91758.7|91857.6|91825.3|91743.8|91693.8|1259
1591711200000|2020-06-09 14:00:00|91811.6|91761.6|91817.3|91767.3|91924|91874|91801.4|91751.4|1257
1591711500000|2020-06-09 14:05:00|91820.1|91770.1|91872.9|91822.9|91875.7|91826|91767.9|91737.4|1207
1591711800000|2020-06-09 14:10:00|91874.7|91824.7|91801.1|91776.1|91879.8|91833.6|91789.8|91751.6|1189
1591712100000|2020-06-09 14:15:00|91801.2|91776.2|91713.4|91663.4|91866.8|91822.1|91696.3|91662.6|1191
1591712400000|2020-06-09 14:20:00|91713|91663|91728.3|91678.3|91756.8|91719.1|91689|91651.8|1145
1591712700000|2020-06-09 14:25:00|91727|91677|91755.1|91705.1|91771.2|91721.2|91691.4|91641.4|1136
1591713000000|2020-06-09 14:30:00|91754.8|91704.8|91780.1|91755.1|91792.4|91755.3|91726.9|91691.9|1132
1591713300000|2020-06-09 14:35:00|91794.4|91744.4|91777.3|91752.3|91848.8|91798.8|91735.8|91699.9|1156
1591713600000|2020-06-09 14:40:00|91776.7|91751.7|91734.3|91709.3|91813.6|91769.6|91716.7|91691.7|1120
1591713900000|2020-06-09 14:45:00|91733.3|91708.3|91649.7|91624.7|91751.2|91712|91618.6|91593.6|1185
1591714200000|2020-06-09 14:50:00|91649.2|91624.2|91623.7|91598.7|91698.4|91654.5|91604.4|91570.5|1193
1591714500000|2020-06-09 14:55:00|91622.2|91597.2|91698.6|91673.6|91730.9|91681.3|91575.8|91541.3|1221
1591714800000|2020-06-09 15:00:00|91698.4|91673.4|91686.8|91661.8|91739.4|91698.1|91664.9|91639.9|1194
1591715100000|2020-06-09 15:05:00|91686.5|91661.5|91690.1|91665.1|91735.8|91690.2|91673.5|91638.2|1094
1591715400000|2020-06-09 15:10:00|91690.5|91665.5|91737|91712|91745|91720|91680.2|91655.2|1041
1591715700000|2020-06-09 15:15:00|91736.8|91711.8|91693.3|91668.3|91749.3|91722.5|91681.8|91656.8|1057
1591716000000|2020-06-09 15:20:00|91695|91670|91626.6|91601.6|91708.9|91677.5|91616.2|91591.2|1151
1591716300000|2020-06-09 15:25:00|91626.8|91601.8|91714.1|91664.1|91723.1|91693.6|91624|91598|1105
1591716600000|2020-06-09 15:30:00|91713.9|91663.9|91668.4|91643.4|91716|91667.2|91661.6|91628.3|987
1591716900000|2020-06-09 15:35:00|91667.8|91642.8|91748.3|91698.3|91759.4|91709.4|91665.9|91635.9|1009
1591717200000|2020-06-09 15:40:00|91748.2|91698.2|91818.3|91768.3|91818.3|91768.3|91746.2|91696.2|1058
1591717500000|2020-06-09 15:45:00|91815.9|91765.9|91833.4|91783.4|91871|91821|91807.2|91757.2|1050
1591717800000|2020-06-09 15:50:00|91832.3|91782.3|91795.7|91745.7|91835.1|91785.1|91743.8|91693.8|993
1591718100000|2020-06-09 15:55:00|91795.8|91745.8|91816.1|91766.1|91818.1|91776.4|91795.8|91745.8|947
1591718400000|2020-06-09 16:00:00|91816.4|91766.4|91859.5|91809.5|91861.2|91811.2|91784.3|91751.9|999
1591718700000|2020-06-09 16:05:00|91859.1|91809.1|91859|91809|91882|91832|91855.3|91805.3|910
1591719000000|2020-06-09 16:10:00|91859.4|91809.4|91831.1|91781.1|91871.2|91821.2|91819.1|91769.1|860
1591719300000|2020-06-09 16:15:00|91831.4|91781.4|91816.7|91766.7|91849.2|91799.2|91816.7|91766.7|973
1591719600000|2020-06-09 16:20:00|91816.8|91766.8|91838.8|91788.8|91842|91792|91804|91754|938
1591719900000|2020-06-09 16:25:00|91838.4|91788.4|91838.7|91788.7|91852.4|91802.4|91811.6|91761.6|967
1591720200000|2020-06-09 16:30:00|91839.7|91789.7|91865.7|91815.7|91880.1|91830.1|91828.4|91778.4|1038
1591720500000|2020-06-09 16:35:00|91865.9|91815.9|91823.8|91773.8|91886.9|91836.9|91815.9|91765.9|964
1591720800000|2020-06-09 16:40:00|91824.5|91774.5|91816|91766|91834.3|91784.3|91812.8|91762.8|966
1591721100000|2020-06-09 16:45:00|91815.6|91765.6|91795.2|91745.2|91817.1|91767.1|91776.3|91726.3|940
1591721400000|2020-06-09 16:50:00|91795|91745|91809.4|91759.4|91812.3|91762.3|91793.1|91743.1|843
1591721700000|2020-06-09 16:55:00|91809.2|91759.2|91787.5|91737.5|91812.3|91762.3|91778.2|91728.2|972
1591722000000|2020-06-09 17:00:00|91789.3|91739.3|91825.1|91775.1|91825.1|91775.1|91784.6|91734.6|965
1591722300000|2020-06-09 17:05:00|91825.2|91775.2|91821.4|91771.4|91842|91792|91820.5|91770.5|861
1591722600000|2020-06-09 17:10:00|91822.6|91772.6|91857|91807|91858.9|91808.9|91815.3|91765.3|801
1591722900000|2020-06-09 17:15:00|91857.8|91807.8|91864.5|91814.5|91882.1|91832.1|91850.3|91800.3|870
1591723200000|2020-06-09 17:20:00|91863.8|91813.8|91911.8|91861.8|91921.9|91871.9|91846.5|91796.5|901
1591723500000|2020-06-09 17:25:00|91911.9|91861.9|91847.3|91797.3|91912.6|91862.6|91842|91792|953
1591723800000|2020-06-09 17:30:00|91847.2|91797.2|91850.2|91800.2|91901|91851|91832.4|91782.4|1039
1591724100000|2020-06-09 17:35:00|91848.7|91798.7|91866.4|91816.4|91874.4|91824.4|91839.4|91789.4|948
1591724400000|2020-06-09 17:40:00|91867.7|91817.7|91869.1|91819.1|91880.2|91830.2|91849.7|91799.7|973
1591724700000|2020-06-09 17:45:00|91868.3|91818.3|91862.2|91812.2|91900.1|91850.1|91857.9|91807.9|972
1591725000000|2020-06-09 17:50:00|91857.7|91807.7|91919.3|91869.3|91923.4|91873.4|91838.8|91788.8|1011
1591725300000|2020-06-09 17:55:00|91918.4|91868.4|91844.9|91794.9|91919.3|91869.3|91832.9|91782.9|992
1591725600000|2020-06-09 18:00:00|91844.1|91794.1|91881.6|91831.6|91905.2|91855.2|91844.1|91794.1|1007
1591725900000|2020-06-09 18:05:00|91880.9|91830.9|91905|91855|91920.8|91870.8|91868|91818|948
1591726200000|2020-06-09 18:10:00|91904.4|91854.4|91891.3|91841.3|91905.4|91855.4|91879.7|91829.7|863
1591726500000|2020-06-09 18:15:00|91891.1|91841.1|91935.1|91885.1|91935.1|91885.1|91875.9|91825.9|829
1591726800000|2020-06-09 18:20:00|91935.5|91885.5|91936.9|91886.9|91973.7|91923.7|91913.8|91863.8|962
1591727100000|2020-06-09 18:25:00|91936|91886|91950.3|91900.3|91959.1|91909.1|91934|91884|867
1591727400000|2020-06-09 18:30:00|91950.8|91900.8|91932.8|91882.8|91962.9|91912.9|91925.2|91875.2|879
1591727700000|2020-06-09 18:35:00|91934.3|91884.3|91971.7|91921.7|91982.4|91932.4|91933.1|91883.1|838
1591728000000|2020-06-09 18:40:00|91971.4|91921.4|91957.3|91907.3|91981.1|91931.1|91955.2|91905.2|781
1591728300000|2020-06-09 18:45:00|91957.7|91907.7|91943.8|91893.8|91960.3|91910.3|91942|91892|711
1591728600000|2020-06-09 18:50:00|91944.7|91894.7|91916.7|91866.7|91948.7|91898.7|91913.4|91863.4|773
1591728900000|2020-06-09 18:55:00|91916.3|91866.3|91907.7|91857.7|91928.2|91878.2|91903.1|91853.1|866
1591729200000|2020-06-09 19:00:00|91907.2|91857.2|91944.3|91894.3|91951.9|91901.9|91907.2|91857.2|847
1591729500000|2020-06-09 19:05:00|91945.4|91895.4|91954.5|91904.5|91963.9|91913.9|91942.1|91892.1|685
1591729800000|2020-06-09 19:10:00|91954.6|91904.6|91956.1|91906.1|91962.5|91912.5|91947|91897|732
1591730100000|2020-06-09 19:15:00|91955.1|91905.1|91962.9|91912.9|91965.8|91915.8|91948.4|91898.4|680
1591730400000|2020-06-09 19:20:00|91963.3|91913.3|91945.1|91895.1|91963.3|91913.3|91901.3|91851.3|760
1591730700000|2020-06-09 19:25:00|91945.3|91895.3|91937.5|91887.5|91946.8|91896.8|91931.8|91881.8|667
1591731000000|2020-06-09 19:30:00|91937.1|91887.1|91978.5|91928.5|91980.6|91930.6|91932.7|91882.7|695
1591731300000|2020-06-09 19:35:00|91978.6|91928.6|91971.1|91921.1|91982.2|91932.2|91963.1|91913.1|638
1591731600000|2020-06-09 19:40:00|91971.5|91921.5|91938|91888|91975.9|91925.9|91932.8|91882.8|614
1591731900000|2020-06-09 19:45:00|91937.4|91887.4|91930.4|91880.4|91946.1|91892.8|91913.9|91863.9|699
1591732200000|2020-06-09 19:50:00|91930.5|91880.5|91942.9|91892.9|91961.5|91900.9|91919.7|91869.7|766
1591732500000|2020-06-09 19:55:00|91943.2|91893.2|92022.9|91947.3|92117.6|92062|91943.2|91893.2|885
1591732800000|2020-06-09 20:00:00|92033.9|91946.3|92081.6|92031.6|92095.2|92045.2|91947.7|91884.8|1004
1591733100000|2020-06-09 20:05:00|92086.9|92036.9|92096.3|92046.3|92111.4|92061.4|92073.9|92021.3|691
1591733400000|2020-06-09 20:10:00|92095.9|92045.9|92090.4|92040.4|92098.4|92048.4|92087.5|92037.5|447
1591733700000|2020-06-09 20:15:00|92091.3|92041.3|92077.6|92027.6|92093|92043|92074.5|92024.5|435
1591734000000|2020-06-09 20:20:00|92080.8|92030.8|92079.6|92029.6|92087.9|92036.8|92056.9|92006.9|487
1591734300000|2020-06-09 20:25:00|92080.7|92030.7|92080.5|92030.5|92093.3|92038.2|92074.1|92017.6|574
1591734600000|2020-06-09 20:30:00|92080.7|92030.7|92112.1|92062.1|92124.8|92070.6|92078.7|92016.1|616
1591734900000|2020-06-09 20:35:00|92112.2|92062.2|92138.9|92088.9|92152.5|92094.4|92110.8|92060.8|1089
1591735200000|2020-06-09 20:40:00|92136.4|92086.4|92128.3|92078.3|92143.7|92089.8|92120.3|92059.7|433
1591735500000|2020-06-09 20:45:00|92132.6|92082.6|92155.1|92083.3|92163.4|92100.7|92128.5|92063.6|680
1591735800000|2020-06-09 20:50:00|92154.4|92078.9|92135.9|92085.9|92161.5|92098.7|92132.2|92063|613
1591736100000|2020-06-09 20:55:00|92140.7|92068.5|91992.9|91872.9|92169.4|92091.5|91981.6|91861.6|519
1591736400000|2020-06-09 21:00:00|91983.1|91863.1|92064.9|91944.9|92074.1|91954.1|91946.1|91826.1|143
1591736700000|2020-06-09 21:05:00|92075|91955|92055.5|91935.5|92101.4|91981.4|92021.3|91901.3|130
1591737000000|2020-06-09 21:10:00|92061.3|91941.3|92025.7|91905.7|92094.4|91974.4|92015.2|91895.2|177
1591737300000|2020-06-09 21:15:00|92033.9|91913.9|92014.9|91894.9|92061.5|91941.5|92008.1|91888.1|107
1591737600000|2020-06-09 21:20:00|92043.5|91923.5|92020.8|91900.8|92064.9|91944.9|92011.2|91891.2|164
1591737900000|2020-06-09 21:25:00|92022.1|91902.1|92019.2|91899.2|92097.3|91977.3|92014.9|91894.9|124
1591738200000|2020-06-09 21:30:00|92027|91907|92034.8|91914.8|92075.3|91955.3|92010.3|91890.3|218
1591738500000|2020-06-09 21:35:00|92042.9|91922.9|92032.3|91912.3|92087.4|91967.4|92021.7|91901.7|381
1591738800000|2020-06-09 21:40:00|92032.2|91912.2|92046|91926|92065.7|91945.7|92017.4|91897.4|607
1591739100000|2020-06-09 21:45:00|92041.9|91921.9|92040.2|91920.2|92051.9|91931.9|91999.6|91879.6|487
1591739400000|2020-06-09 21:50:00|92012.6|91892.6|92005.1|91885.1|92048|91928|91998.2|91878.2|99
1591739700000|2020-06-09 21:55:00|92002.7|91882.7|92044.1|91924.1|92063.2|91943.2|91997.6|91877.6|152
1591740000000|2020-06-09 22:00:00|92041.7|91921.7|92066.7|91946.7|92081.6|91961.6|91968.8|91848.8|586
1591740300000|2020-06-09 22:05:00|92066.8|91946.8|92091.6|91971.6|92095.9|91975.9|92062.1|91942.1|437
1591740600000|2020-06-09 22:10:00|92088.3|91968.3|92109.2|91989.2|92109.2|91989.2|92085|91965|402
1591740900000|2020-06-09 22:15:00|92105.5|91985.5|92073.9|91953.9|92107.8|91987.8|92054.1|91936.2|395
1591741200000|2020-06-09 22:20:00|92062.8|91942.8|92072.7|91952.7|92093.1|91973.1|92047.1|91927.1|387
1591741500000|2020-06-09 22:25:00|92066.8|91955.5|92079.7|91959.7|92101.3|91981.3|92060.4|91946.6|422
1591741800000|2020-06-09 22:30:00|92079.3|91961.7|92078.7|91958.7|92088.1|91968.1|92059.7|91941.3|513
1591742100000|2020-06-09 22:35:00|92080|91960|92064.3|91961.9|92085.4|91968.7|92053.9|91942.1|507
1591742400000|2020-06-09 22:40:00|92066.2|91965.5|92084.4|91964.4|92085.5|91965.5|92058.1|91939.5|386
1591742700000|2020-06-09 22:45:00|92084|91964|92078.3|91958.3|92087.9|91969.5|92051.2|91945|394
1591743000000|2020-06-09 22:50:00|92078.9|91958.9|92061.4|91957.6|92085|91968.1|92044.4|91935.1|295
1591743300000|2020-06-09 22:55:00|92059.6|91947.8|92057.6|91952|92084.7|91966.5|92051.1|91935.6|388
1591743600000|2020-06-09 23:00:00|92073.5|91956.2|92038.3|91952.6|92076|91984.2|92034.2|91944.5|754
1591743900000|2020-06-09 23:05:00|92039|91952.8|92060.2|91958|92086.6|91982.4|92029.1|91934.9|471
1591744200000|2020-06-09 23:10:00|92053.6|91962.3|92077.6|91974.3|92090.3|91986.2|92022.4|91935.2|499
1591744500000|2020-06-09 23:15:00|92078|91975.8|92073.1|91980.3|92090.4|91992.3|92061.2|91967.3|561
1591744800000|2020-06-09 23:20:00|92071.8|91979.1|92089.7|92000.6|92118.9|92013.7|92058.3|91966.4|618
1591745100000|2020-06-09 23:25:00|92090.2|92002.1|92108.7|92000.9|92121.2|92020.7|92070.7|91991.3|648
1591745400000|2020-06-09 23:30:00|92106.9|92001.4|92106.9|92019.8|92131.6|92034|92087.6|91997.7|624
1591745700000|2020-06-09 23:35:00|92105.7|92019.5|92096.8|92010.2|92123|92020.3|92069.9|91999.1|510
1591746000000|2020-06-09 23:40:00|92096.5|92011.1|92089.6|92008.5|92104.7|92019.3|92083.4|92001.9|518
1591746300000|2020-06-09 23:45:00|92089.9|92013.5|92087.7|92013|92104.3|92033.9|92071.4|92005.5|561
1591746600000|2020-06-09 23:50:00|92091.9|92013.9|92093.9|92006.3|92113.9|92025.1|92073.2|91993.4|640
1591746900000|2020-06-09 23:55:00|92093.8|92006.1|92207.3|92128.3|92213.3|92157|92067.8|91991.3|752
1591747200000|2020-06-10 00:00:00|92201.1|92129.4|92205.8|92155.8|92226.1|92176.1|92177|92116.1|820
1591747500000|2020-06-10 00:05:00|92206.1|92156.1|92190.2|92140.2|92219.5|92169.5|92189.1|92139.1|730
1591747800000|2020-06-10 00:10:00|92190.3|92140.3|92198.3|92148.3|92201.4|92151.4|92176.1|92126.1|624
1591748100000|2020-06-10 00:15:00|92198.7|92148.7|92155|92105|92201|92151|92151.5|92101.5|674
1591748400000|2020-06-10 00:20:00|92155.4|92105.4|92146.7|92096.7|92162.4|92112.4|92136.5|92089.2|629
1591748700000|2020-06-10 00:25:00|92146.2|92096.2|92147.2|92097.2|92156.2|92106.2|92144.6|92094.6|611
1591749000000|2020-06-10 00:30:00|92147.9|92097.9|92127.7|92077.7|92153.4|92103.4|92125.4|92075.4|637
1591749300000|2020-06-10 00:35:00|92127.5|92077.5|92124.4|92074.4|92132.2|92082.2|92116.5|92066.5|538
1591749600000|2020-06-10 00:40:00|92124.5|92074.5|92122.6|92072.6|92134.5|92084.5|92116.6|92066.6|563
1591749900000|2020-06-10 00:45:00|92120.7|92070.7|92128.6|92078.6|92131|92081|92114.6|92064.6|592
1591750200000|2020-06-10 00:50:00|92128.5|92078.5|92130.4|92080.4|92156.7|92096.8|92119.6|92069.6|745
1591750500000|2020-06-10 00:55:00|92127.9|92077.9|92120.1|92070.1|92134.8|92084.8|92116|92066|712
1591750800000|2020-06-10 01:00:00|92122.1|92072.1|92121.4|92071.4|92127.4|92077.4|92116.6|92066.6|698
1591751100000|2020-06-10 01:05:00|92123|92073|92107.3|92057.3|92130.2|92075.5|92101.1|92051.1|688
1591751400000|2020-06-10 01:10:00|92107.7|92057.7|92042|91992|92113.1|92063.1|92038.8|91974.3|817
1591751700000|2020-06-10 01:15:00|92042.5|91992.5|92028.6|91950.9|92059.8|91998.4|92003.4|91937.5|840
1591752000000|2020-06-10 01:20:00|92029.5|91951|92025.7|91954.3|92041.8|91978.7|92013.2|91939.8|819
1591752300000|2020-06-10 01:25:00|92026.6|91954.6|92027.1|91977.1|92042.6|91979.2|92009.2|91937.2|690
1591752600000|2020-06-10 01:30:00|92027.3|91977.3|92066.3|91981.4|92075.8|91997.3|92008.1|91949.9|838
1591752900000|2020-06-10 01:35:00|92063.4|91986.4|92108.7|92037.8|92111.8|92049.7|92063.4|91986.4|785
1591753200000|2020-06-10 01:40:00|92109.1|92037.2|92119.1|92069.1|92135|92073.7|92095.5|92029.4|695
1591753500000|2020-06-10 01:45:00|92132.2|92055.8|92127.1|92077.1|92145.1|92082|92113.5|92052.9|663
1591753800000|2020-06-10 01:50:00|92126.9|92076.9|92085.2|92035.2|92148.8|92083.8|92083.7|92027.6|641
1591754100000|2020-06-10 01:55:00|92085.5|92035.5|92086.2|92012.9|92104.9|92041.2|92071.5|92004.3|720
1591754400000|2020-06-10 02:00:00|92085.5|92013.8|92076.8|92005.7|92096.1|92029.4|92064.2|92003.3|756
1591754700000|2020-06-10 02:05:00|92079.4|92007.4|92072.5|91994.7|92094.1|92032.9|92042.3|91982.1|890
1591755000000|2020-06-10 02:10:00|92070.8|91994.1|92020|91970|92081.4|92020.5|92017.9|91958.6|806
1591755300000|2020-06-10 02:15:00|92020.1|91970.1|92020.7|91946.8|92030.5|91970.1|91996.4|91934.3|786
1591755600000|2020-06-10 02:20:00|92021.3|91946.1|92011|91934.3|92031.2|91965.7|91985.5|91913|842
1591755900000|2020-06-10 02:25:00|92007.3|91933.4|92005.5|91955.5|92021.1|91956.8|91983.2|91923.1|793
1591756200000|2020-06-10 02:30:00|92003.3|91953.3|92003.8|91953.8|92021.7|91961.8|91999|91932.9|734
1591756500000|2020-06-10 02:35:00|92004|91954|91998.6|91948.6|92021.9|91960|91995.1|91933.4|710
1591756800000|2020-06-10 02:40:00|91998|91948|92006.1|91935.7|92013.8|91950.6|91986.9|91928.4|564
1591757100000|2020-06-10 02:45:00|91996.1|91946.1|91965|91915|92004.1|91946.1|91954.4|91899.4|660
1591757400000|2020-06-10 02:50:00|91964.9|91914.9|91958.7|91908.7|91985.1|91918.4|91955.1|91899.1|630
1591757700000|2020-06-10 02:55:00|91958.9|91908.9|91956.8|91906.8|91966.1|91916.1|91952|91902|666
1591758000000|2020-06-10 03:00:00|91959.2|91909.2|91946.8|91896.8|91961.8|91909.6|91941.9|91890.7|684
1591758300000|2020-06-10 03:05:00|91947|91897|91952.3|91902.3|91960.2|91910.2|91938|91888|595
1591758600000|2020-06-10 03:10:00|91953.3|91903.3|91969.4|91919.4|91976.4|91926.4|91946.6|91890.1|630
1591758900000|2020-06-10 03:15:00|91970.1|91920.1|91979.6|91929.6|91980.1|91930.1|91964|91914|573
1591759200000|2020-06-10 03:20:00|91977.4|91927.4|91982.1|91932.1|91987.4|91937.4|91962.9|91912.9|517
1591759500000|2020-06-10 03:25:00|91980.7|91930.7|91989.9|91939.9|92003.9|91948.5|91974.5|91924.5|556
1591759800000|2020-06-10 03:30:00|91988.6|91938.6|91986.9|91936.9|91996.6|91946.6|91981.3|91931.3|604
1591760100000|2020-06-10 03:35:00|91986.4|91936.4|91950.3|91900.3|92003.2|91943.8|91940.3|91885.4|665
1591760400000|2020-06-10 03:40:00|91948.4|91898.4|91944|91894|91954.9|91904.9|91935.2|91877.1|674
1591760700000|2020-06-10 03:45:00|91943.8|91893.8|91948|91898|91956.4|91906.4|91940.8|91890.8|511
1591761000000|2020-06-10 03:50:00|91946.1|91896.1|91949.5|91899.5|91956.9|91906.9|91941|91891|607
1591761300000|2020-06-10 03:55:00|91948.9|91898.9|91954.4|91904.4|91957.3|91907.3|91944.4|91894.4|651
1591761600000|2020-06-10 04:00:00|91953.8|91903.8|91934.6|91884.6|91955.5|91905.5|91927|91872.8|613
1591761900000|2020-06-10 04:05:00|91935.2|91885.2|91943.6|91893.6|91954.6|91904.6|91931.8|91881.8|560
1591762200000|2020-06-10 04:10:00|91944.8|91894.8|91956.9|91906.9|91972.9|91914.2|91939.5|91889.5|569
1591762500000|2020-06-10 04:15:00|91957.5|91907.5|91966.5|91916.5|91987.4|91937.4|91957.5|91898.8|630
1591762800000|2020-06-10 04:20:00|91965.7|91915.7|91964.4|91914.4|91973.1|91917.5|91953|91894|550
1591763100000|2020-06-10 04:25:00|91963.6|91913.6|91969|91919|91978.2|91928.2|91961.1|91903.2|632
1591763400000|2020-06-10 04:30:00|91969.3|91919.3|91962.8|91912.8|91991.2|91934.6|91956.9|91904.2|728
1591763700000|2020-06-10 04:35:00|91963.4|91913.4|91955.3|91905.3|91971.7|91921.7|91944.1|91894.1|622
1591764000000|2020-06-10 04:40:00|91954.8|91904.8|91952.7|91902.7|91972|91908.3|91949.4|91880.6|580
1591764300000|2020-06-10 04:45:00|91953.2|91903.2|91936.6|91886.6|91964.5|91909|91934.5|91884.5|497
1591764600000|2020-06-10 04:50:00|91937.5|91887.5|91931.7|91881.7|91942.1|91887.8|91921.1|91866.3|581
1591764900000|2020-06-10 04:55:00|91931.4|91881.4|91958.7|91908.7|91965.1|91915.1|91929.8|91879.8|634
1591765200000|2020-06-10 05:00:00|91959.2|91909.2|91951.6|91901.6|91960.3|91910.3|91947.2|91897.2|663
1591765500000|2020-06-10 05:05:00|91951|91901|91935.4|91885.4|91957.9|91907.9|91932.9|91882.9|658
1591765800000|2020-06-10 05:10:00|91935.7|91885.7|91952.6|91902.6|91957.9|91907.9|91928.9|91878.9|505
1591766100000|2020-06-10 05:15:00|91952.5|91902.5|91955.3|91905.3|91964.4|91914.4|91944.2|91894.2|614
1591766400000|2020-06-10 05:20:00|91953.9|91903.9|91828.5|91778.5|91954.4|91904.4|91812.5|91762.5|942
1591766700000|2020-06-10 05:25:00|91827.7|91777.7|91757.7|91707.7|91828|91778|91735|91685|923
1591767000000|2020-06-10 05:30:00|91757|91707|91709.3|91659.3|91773.6|91714.2|91702|91652|890
1591767300000|2020-06-10 05:35:00|91708.7|91658.7|91679.2|91629.2|91710.9|91660.9|91665.6|91615.6|865
1591767600000|2020-06-10 05:40:00|91679.4|91629.4|91656.2|91606.2|91691.5|91641.5|91631.4|91581.4|866
1591767900000|2020-06-10 05:45:00|91654.4|91604.4|91657.8|91607.8|91667.5|91617.5|91626.7|91576.7|871
1591768200000|2020-06-10 05:50:00|91658.7|91608.7|91671.7|91621.7|91676.1|91626.1|91654.5|91604.5|906
1591768500000|2020-06-10 05:55:00|91671.5|91621.5|91685.8|91604.8|91694.6|91638.8|91664.8|91600.6|994
1591768800000|2020-06-10 06:00:00|91675.5|91625.5|91672.7|91622.7|91692|91641.7|91612|91562|1079
1591769100000|2020-06-10 06:05:00|91672|91622|91684.1|91634.1|91754.9|91704.9|91659.8|91609.8|957
1591769400000|2020-06-10 06:10:00|91683.7|91633.7|91707.2|91657.2|91724.7|91678.4|91668.6|91618.6|922
1591769700000|2020-06-10 06:15:00|91709|91659|91715.4|91665.4|91719.2|91669.2|91627.8|91591.2|1001
1591770000000|2020-06-10 06:20:00|91714.9|91664.9|91757.4|91707.4|91758.7|91708.7|91680.2|91645.3|957
1591770300000|2020-06-10 06:25:00|91756.9|91706.9|91789.5|91739.5|91816.4|91766.4|91756|91706|1029
1591770600000|2020-06-10 06:30:00|91790.2|91740.2|91815|91790|91828.8|91792.4|91747.8|91701.1|892
1591770900000|2020-06-10 06:35:00|91814|91789|91860.7|91810.7|91860.7|91813.3|91802.7|91767.3|978
1591771200000|2020-06-10 06:40:00|91861.5|91811.5|91828.4|91778.4|91863.2|91816.4|91796.5|91765|921
1591771500000|2020-06-10 06:45:00|91832.3|91782.3|91786.2|91761.2|91842.3|91805.7|91765.8|91732.2|913
1591771800000|2020-06-10 06:50:00|91786.4|91761.4|91786.5|91761.5|91810.8|91785.8|91762|91737|977
1591772100000|2020-06-10 06:55:00|91785.3|91760.3|91880.3|91855.3|91883.7|91858.7|91761.7|91736.7|1059
1591772400000|2020-06-10 07:00:00|91887.6|91862.6|91915.8|91890.8|91952.5|91927.5|91872.5|91847.5|1160
1591772700000|2020-06-10 07:05:00|91917.8|91892.8|91898.5|91873.5|91918.4|91893.4|91869.5|91844.5|1115
1591773000000|2020-06-10 07:10:00|91899.6|91874.6|91851.3|91826.3|91899.6|91874.6|91843.9|91818.9|1078
1591773300000|2020-06-10 07:15:00|91851.5|91826.5|91749.6|91724.6|91853.3|91828.3|91720.9|91695.9|1106
1591773600000|2020-06-10 07:20:00|91749.4|91724.4|91856.3|91831.3|91860.6|91835.6|91749.4|91724.4|1112
1591773900000|2020-06-10 07:25:00|91856.7|91831.7|91809.9|91784.9|91856.7|91831.7|91805.2|91780.2|1044
1591774200000|2020-06-10 07:30:00|91810.3|91785.3|91801.5|91776.5|91843.1|91818.1|91796.7|91771.7|1085
1591774500000|2020-06-10 07:35:00|91801.1|91776.1|91828|91803|91851.1|91826.1|91792.6|91767.6|988
1591774800000|2020-06-10 07:40:00|91826.4|91801.4|91895.7|91870.7|91897.8|91872.8|91818.3|91793.3|1009
1591775100000|2020-06-10 07:45:00|91895.1|91870.1|91960.2|91935.2|91981.1|91956.1|91891.6|91866.6|1038
1591775400000|2020-06-10 07:50:00|91960.3|91935.3|91910.2|91885.2|91969.4|91944.4|91880.1|91855.1|967
1591775700000|2020-06-10 07:55:00|91909.6|91884.6|91890.3|91865.3|91921.6|91896.6|91855.8|91830.8|1051
1591776000000|2020-06-10 08:00:00|91889.4|91864.4|91923.5|91898.5|91937.1|91912.1|91856.7|91831.7|1072
1591776300000|2020-06-10 08:05:00|91923.4|91898.4|91886.1|91861.1|91927.1|91902.1|91879.3|91854.3|1028
1591776600000|2020-06-10 08:10:00|91886.7|91861.7|91831|91806|91905.8|91880.8|91820.7|91795.7|1022
1591776900000|2020-06-10 08:15:00|91831.4|91806.4|91825.7|91800.7|91853|91828|91782|91757|1021
1591777200000|2020-06-10 08:20:00|91825.3|91800.3|91789.7|91764.7|91837.2|91812.2|91787.1|91762.1|1044
1591777500000|2020-06-10 08:25:00|91791.8|91766.8|91787.1|91762.1|91814.7|91789.7|91754.3|91729.3|1009
1591777800000|2020-06-10 08:30:00|91787.5|91762.5|91719.9|91694.9|91794.8|91769.8|91713.1|91688.1|1032
1591778100000|2020-06-10 08:35:00|91724.5|91699.5|91676.7|91651.7|91727.1|91702.1|91646.5|91621.5|1007
1591778400000|2020-06-10 08:40:00|91676.4|91651.4|91686.9|91661.9|91697.1|91672.1|91642.2|91617.2|1029
1591778700000|2020-06-10 08:45:00|91686.7|91661.7|91694.6|91669.6|91700.9|91675.9|91679.6|91654.6|954
1591779000000|2020-06-10 08:50:00|91694.5|91669.5|91692.7|91667.7|91701.8|91676.8|91685.7|91660.7|981
1591779300000|2020-06-10 08:55:00|91692.5|91667.5|91784.1|91759.1|91837.5|91812.5|91691.9|91666.9|1041
1591779600000|2020-06-10 09:00:00|91784.9|91759.9|91850|91825|91852.6|91827.6|91724.2|91699.2|1078
1591779900000|2020-06-10 09:05:00|91852.6|91827.6|91890.2|91865.2|91913|91888|91844.9|91819.9|1009
1591780200000|2020-06-10 09:10:00|91894.2|91869.2|91874.1|91849.1|91934.5|91909.5|91855.6|91830.6|983
1591780500000|2020-06-10 09:15:00|91884.2|91859.2|91934.5|91909.5|91937.7|91912.7|91862.8|91837.8|872
1591780800000|2020-06-10 09:20:00|91933.7|91908.7|91869.5|91844.5|91947.8|91922.8|91866.4|91841.4|947
1591781100000|2020-06-10 09:25:00|91869.2|91844.2|91987.2|91962.2|92021.3|91996.3|91869.2|91844.2|1089
1591781400000|2020-06-10 09:30:00|91988.5|91963.5|91940.3|91915.3|92003.5|91978.5|91939.7|91914.7|956
1591781700000|2020-06-10 09:35:00|91939.9|91914.9|91940.8|91915.8|91976.9|91951.9|91930.7|91905.7|866
1591782000000|2020-06-10 09:40:00|91940|91915|91923.6|91898.6|91997.8|91972.8|91915.9|91890.9|910
1591782300000|2020-06-10 09:45:00|91927|91902|91995.4|91970.4|92028.9|92003.9|91922.1|91897.1|905
1591782600000|2020-06-10 09:50:00|91995.3|91970.3|91942.7|91917.7|92007.1|91982.1|91936.1|91911.1|857
1591782900000|2020-06-10 09:55:00|91943.1|91918.1|91884.3|91859.3|91972|91947|91882|91857|927
1591783200000|2020-06-10 10:00:00|91884.4|91859.4|92002.4|91977.4|92005.1|91980.1|91860.3|91835.3|962
1591783500000|2020-06-10 10:05:00|92001.7|91976.7|92086|92061|92092.7|92067.7|91987.4|91962.4|952
1591783800000|2020-06-10 10:10:00|92087|92062|92085.8|92060.8|92087|92062|91996|91971|986
1591784100000|2020-06-10 10:15:00|92089.1|92064.1|92056.1|92031.1|92101|92076|92028.7|92003.7|974
1591784400000|2020-06-10 10:20:00|92055.9|92030.9|92031|92006|92078.1|92053.1|92024.6|91999.6|864
1591784700000|2020-06-10 10:25:00|92030.9|92005.9|92053|92028|92070.4|92045.4|91995.8|91970.8|908
1591785000000|2020-06-10 10:30:00|92051.5|92026.5|92046.1|92021.1|92052.3|92027.3|92000.1|91975.1|960
1591785300000|2020-06-10 10:35:00|92047.5|92022.5|91977.4|91952.4|92052.8|92027.8|91977.4|91952.4|913
1591785600000|2020-06-10 10:40:00|91977.7|91952.7|91850.6|91825.6|91978.1|91953.1|91847.6|91822.6|988
1591785900000|2020-06-10 10:45:00|91851|91826|91881|91856|91916|91891|91804.4|91779.4|1031
1591786200000|2020-06-10 10:50:00|91880.8|91855.8|91840.7|91815.7|91893.1|91868.1|91820.9|91795.9|912
1591786500000|2020-06-10 10:55:00|91839.9|91814.9|91860.5|91835.5|91914|91889|91834.9|91809.9|933
1591786800000|2020-06-10 11:00:00|91862.2|91837.2|91863.1|91838.1|91875.4|91850.4|91781.7|91747.5|989
1591787100000|2020-06-10 11:05:00|91863.7|91838.7|91840.9|91815.9|91863.9|91838.9|91786.6|91761.6|944
1591787400000|2020-06-10 11:10:00|91841.1|91816.1|91849.4|91824.4|91874.1|91849.1|91822.5|91797.5|902
1591787700000|2020-06-10 11:15:00|91847.1|91822.1|91803.3|91778.3|91872.4|91847.4|91797.6|91772.6|985
1591788000000|2020-06-10 11:20:00|91803.2|91778.2|91824.3|91799.3|91869|91844|91733.1|91708.1|1155
1591788300000|2020-06-10 11:25:00|91823.2|91798.2|91855.4|91830.4|91904.3|91879.3|91784.3|91759.3|1035
1591788600000|2020-06-10 11:30:00|91857.4|91832.4|91856.3|91831.3|91870.7|91845.7|91831.8|91806.8|980
1591788900000|2020-06-10 11:35:00|91856.7|91831.7|91786|91761|91859.5|91834.5|91781.1|91756.1|983
1591789200000|2020-06-10 11:40:00|91786.7|91761.7|91895.4|91870.4|91896.7|91871.7|91778.8|91753.8|1014
1591789500000|2020-06-10 11:45:00|91895.6|91870.6|91862.3|91837.3|91896.8|91871.8|91857.6|91832.6|1047
1591789800000|2020-06-10 11:50:00|91862.7|91837.7|91824.8|91799.8|91893.2|91868.2|91815.6|91790.6|1082
1591790100000|2020-06-10 11:55:00|91824.4|91799.4|91837.6|91812.6|91856.8|91831.8|91782.2|91757.2|958
1591790400000|2020-06-10 12:00:00|91837.5|91812.5|91852.4|91827.4|91862.3|91837.3|91812.7|91787.7|1091
1591790700000|2020-06-10 12:05:00|91853.5|91828.5|91966.4|91941.4|91983.3|91958.3|91851|91826|1038
1591791000000|2020-06-10 12:10:00|91966.2|91941.2|91967.6|91942.6|91976.9|91951.9|91907.9|91882.9|1073
1591791300000|2020-06-10 12:15:00|91967.9|91942.9|91970.1|91945.1|91985.2|91960.2|91949.8|91924.8|1078
1591791600000|2020-06-10 12:20:00|91968.9|91943.9|91984.4|91959.4|92004.7|91979.7|91925.4|91900.4|1046
1591791900000|2020-06-10 12:25:00|91984.3|91959.3|92002.4|91907.2|92027.6|91991.3|91918.2|91893.2|1111
1591792200000|2020-06-10 12:30:00|91994.9|91898.6|92037.5|92012.5|92072.4|92040|91973.8|91895.6|1091
1591792500000|2020-06-10 12:35:00|92035|92010|92081.5|92056.5|92107.2|92082.2|92017.5|91992.5|1116
1591792800000|2020-06-10 12:40:00|92081.7|92056.7|92146.7|92121.7|92161.2|92136.2|92061.4|92036.4|1198
1591793100000|2020-06-10 12:45:00|92145.5|92120.5|92093|92068|92150.1|92125.1|92078.8|92053.8|1041
1591793400000|2020-06-10 12:50:00|92094.1|92069.1|92117|92092|92141.4|92116.4|92066.6|92041.6|1063
1591793700000|2020-06-10 12:55:00|92117.6|92092.6|92080.9|92055.9|92151.5|92126.5|92079.5|92054.5|1016
1591794000000|2020-06-10 13:00:00|92081.3|92056.3|92034.2|92009.2|92095.9|92070.9|92025.6|92000.6|1096
1591794300000|2020-06-10 13:05:00|92032|92007|92059.9|92034.9|92069.4|92044.4|92001|91976|1074
1591794600000|2020-06-10 13:10:00|92059.5|92034.5|92087|92062|92115.9|92090.9|92055.6|92030.6|1133
1591794900000|2020-06-10 13:15:00|92084.9|92059.9|92089.3|92064.3|92106|92081|92053|92028|901
1591795200000|2020-06-10 13:20:00|92090.2|92065.2|92135.7|92110.7|92172.3|92147.3|92078.6|92053.6|1050
1591795500000|2020-06-10 13:25:00|92135.4|92110.4|92106.3|92081.3|92157.1|92132.1|92093.9|92068.9|961
1591795800000|2020-06-10 13:30:00|92107.7|92082.7|92161.3|92136.3|92161.3|92136.3|92076.2|92051.2|1169
1591796100000|2020-06-10 13:35:00|92161.9|92136.9|92274.5|92249.5|92295.3|92270.3|92161.1|92136.1|1169
1591796400000|2020-06-10 13:40:00|92275.1|92250.1|92295.2|92270.2|92317.2|92292.2|92263.1|92238.1|1176
1591796700000|2020-06-10 13:45:00|92294.7|92269.7|92302.1|92277.1|92342|92317|92249.6|92224.6|1185
1591797000000|2020-06-10 13:50:00|92300.2|92275.2|92320.4|92295.4|92353.7|92328.7|92276.3|92251.3|1164
1591797300000|2020-06-10 13:55:00|92320.1|92295.1|92319.7|92294.7|92353.5|92328.5|92305|92280|1166
1591797600000|2020-06-10 14:00:00|92318.4|92293.4|92373.7|92348.7|92396.5|92371.5|92274.8|92249.8|1092
1591797900000|2020-06-10 14:05:00|92374.3|92349.3|92346.8|92321.8|92395.5|92370.5|92316.3|92291.3|1124
1591798200000|2020-06-10 14:10:00|92348.3|92323.3|92415.9|92390.9|92438.4|92413.4|92327.1|92302.1|1185
1591798500000|2020-06-10 14:15:00|92418.3|92393.3|92394.3|92369.3|92432.7|92407.7|92300.8|92275.8|1174
1591798800000|2020-06-10 14:20:00|92394|92369|92310.5|92285.5|92421.6|92396.6|92300|92275|1085
1591799100000|2020-06-10 14:25:00|92310.4|92285.4|92275.8|92250.8|92321.8|92296.8|92251.9|92226.9|1111
1591799400000|2020-06-10 14:30:00|92273.7|92248.7|92281.9|92256.9|92355.8|92330.8|92254.8|92229.8|1160
1591799700000|2020-06-10 14:35:00|92280|92255|92287.4|92262.4|92318.4|92293.4|92256.9|92219.3|1084
1591800000000|2020-06-10 14:40:00|92288|92263|92300.1|92275.1|92303.4|92278.4|92228.5|92203.5|1038
1591800300000|2020-06-10 14:45:00|92299.3|92274.3|92387.3|92362.3|92393|92368|92265.4|92240.4|1181
1591800600000|2020-06-10 14:50:00|92386.1|92361.1|92487.4|92462.4|92487.7|92462.7|92372.5|92347.5|1217
1591800900000|2020-06-10 14:55:00|92487.3|92462.3|92503.4|92478.4|92543.3|92518.3|92431.3|92406.3|1232
1591801200000|2020-06-10 15:00:00|92497.8|92472.8|92434.2|92409.2|92505.3|92480.3|92431.9|92406.9|1206
1591801500000|2020-06-10 15:05:00|92435|92410|92456.3|92431.3|92462.2|92437.2|92339.5|92314.5|1178
1591801800000|2020-06-10 15:10:00|92457|92432|92381|92356|92486.5|92461.5|92381|92356|1155
1591802100000|2020-06-10 15:15:00|92382.1|92357.1|92349.9|92324.9|92397.6|92372.6|92346.5|92321.5|1166
1591802400000|2020-06-10 15:20:00|92350|92325|92375.1|92350.1|92388|92363|92319.9|92294.9|1115
1591802700000|2020-06-10 15:25:00|92374.5|92349.5|92360.4|92335.4|92375.5|92350.5|92313.7|92288.7|1078
1591803000000|2020-06-10 15:30:00|92360.3|92335.3|92407.8|92382.8|92410.3|92385.3|92323.1|92298.1|1051
1591803300000|2020-06-10 15:35:00|92407.2|92382.2|92357.6|92332.6|92452.1|92417.2|92349.9|92316|1021
1591803600000|2020-06-10 15:40:00|92357.2|92332.2|92331.3|92306.3|92384.9|92355.4|92313.8|92288.8|965
1591803900000|2020-06-10 15:45:00|92331.2|92306.2|92336.3|92311.3|92346.6|92321.6|92321.5|92296.5|935
1591804200000|2020-06-10 15:50:00|92335.6|92310.6|92259.7|92234.7|92339.4|92314.4|92253.4|92228.4|958
1591804500000|2020-06-10 15:55:00|92259.2|92234.2|92300.6|92275.6|92328.1|92303.1|92247.7|92222.7|953
1591804800000|2020-06-10 16:00:00|92299.8|92274.8|92233.7|92208.7|92300.1|92275.1|92212.9|92187.9|1075
1591805100000|2020-06-10 16:05:00|92233.9|92208.9|92331.5|92306.5|92345.9|92320.9|92233.5|92208.5|1054
1591805400000|2020-06-10 16:10:00|92331.3|92306.3|92259.9|92234.9|92331.6|92306.6|92259|92234|959
1591805700000|2020-06-10 16:15:00|92260.9|92235.9|92234.8|92209.8|92260.9|92235.9|92216|92191|818
1591806000000|2020-06-10 16:20:00|92234|92209|92214.9|92189.9|92256.8|92231.8|92206.7|92181.7|898
1591806300000|2020-06-10 16:25:00|92215|92190|92220|92195|92234.4|92209.4|92189.9|92164.9|934
1591806600000|2020-06-10 16:30:00|92218.5|92193.5|92160.3|92135.3|92220.4|92195.4|92154.1|92129.1|868
1591806900000|2020-06-10 16:35:00|92160|92135|92197.9|92172.9|92206|92181|92150.5|92125.5|781
1591807200000|2020-06-10 16:40:00|92197.4|92172.4|92202.1|92177.1|92215.9|92190.9|92191.1|92166.1|750
1591807500000|2020-06-10 16:45:00|92201.5|92176.5|92170.2|92145.2|92223.5|92198.5|92151.5|92126.5|902
1591807800000|2020-06-10 16:50:00|92170.6|92145.6|92137.7|92112.7|92178.3|92153.3|92134|92109|789
1591808100000|2020-06-10 16:55:00|92138.4|92113.4|92173.8|92148.8|92173.8|92148.8|92114.7|92089.7|882
1591808400000|2020-06-10 17:00:00|92170.8|92145.8|92139.2|92114.2|92204.5|92179.5|92129.8|92104.8|899
1591808700000|2020-06-10 17:05:00|92139.3|92114.3|92103|92078|92147.5|92122.5|92100.9|92075.9|830
1591809000000|2020-06-10 17:10:00|92103.1|92078.1|92085.7|92060.7|92107.1|92082.1|92077|92052|767
1591809300000|2020-06-10 17:15:00|92084.9|92059.9|92106.4|92081.4|92121.9|92096.9|92080.3|92055.3|809
1591809600000|2020-06-10 17:20:00|92106.3|92081.3|92105.4|92080.4|92123.1|92098.1|92102.8|92077.8|862
1591809900000|2020-06-10 17:25:00|92105.5|92080.5|92143.5|92118.5|92143.9|92118.9|92100.5|92075.5|813
1591810200000|2020-06-10 17:30:00|92141.6|92116.6|92081.9|92056.9|92144.3|92119.3|92081.9|92056.9|887
1591810500000|2020-06-10 17:35:00|92081.4|92056.4|92057.1|92032.1|92092|92067|92049.1|92024.1|826
1591810800000|2020-06-10 17:40:00|92056.6|92031.6|92021.1|91996.1|92072|92047|92011.8|91982.2|1015
1591811100000|2020-06-10 17:45:00|92020.7|91995.7|92032.4|92007.4|92038.2|92013.2|92003.1|91978.1|968
1591811400000|2020-06-10 17:50:00|92032|92007|92048.9|92023.9|92048.9|92023.9|92023.5|91998.5|791
1591811700000|2020-06-10 17:55:00|92049.9|92024.9|92074.2|91954.2|92088.9|92051.2|92020.2|91949.1|1008
1591812000000|2020-06-10 18:00:00|92079.6|91959.6|91960.9|91850.3|92453.5|92348.7|91871.9|91751.9|1329
1591812300000|2020-06-10 18:05:00|91960.5|91850.4|91739|91689|91960.5|91890|91731.1|91673.6|1310
1591812600000|2020-06-10 18:10:00|91737.1|91687.1|91606.7|91556.7|91777.6|91727.6|91606.7|91556.7|1294
1591812900000|2020-06-10 18:15:00|91606.4|91556.4|91506.1|91456.1|91653.5|91603.5|91499.3|91449.3|1295
1591813200000|2020-06-10 18:20:00|91506.4|91456.4|91598.9|91573.9|91664.1|91622.7|91487.8|91437.8|1257
1591813500000|2020-06-10 18:25:00|91605.7|91555.7|91525.9|91500.9|91606.4|91559.6|91516|91480.2|1222
1591813800000|2020-06-10 18:30:00|91525.6|91500.6|91559.6|91509.6|91562.6|91521.3|91442.2|91401.1|1265
1591814100000|2020-06-10 18:35:00|91560.6|91510.6|91710.4|91685.4|91750.5|91718.9|91510.8|91464.2|1271
1591814400000|2020-06-10 18:40:00|91710|91685|91632.4|91561.1|91873.5|91823.5|91613.5|91547.8|1303
1591814700000|2020-06-10 18:45:00|91620.5|91570.5|91580|91530|91678.3|91614.9|91543.5|91486.8|1288
1591815000000|2020-06-10 18:50:00|91580.1|91530.1|91824.2|91774.2|91836.9|91786.9|91572.1|91522.1|1274
1591815300000|2020-06-10 18:55:00|91825.1|91775.1|91831|91781|91897.7|91847.7|91777.9|91727.9|1280
1591815600000|2020-06-10 19:00:00|91830.4|91780.4|92016.1|91966.1|92060.8|92001.4|91795.6|91762.7|1281
1591815900000|2020-06-10 19:05:00|92015.8|91965.8|91781.4|91710.9|92016.2|91966.2|91767.3|91710.9|1293
1591816200000|2020-06-10 19:10:00|91781.9|91711.1|91798.2|91748.2|91864.6|91807.9|91769|91711.1|1254
1591816500000|2020-06-10 19:15:00|91798.1|91748.1|91792.1|91767.1|91866.6|91816.6|91788.8|91738.8|1201
1591816800000|2020-06-10 19:20:00|91791.8|91766.8|91728|91678|91810.7|91785.7|91721.4|91671.4|1122
1591817100000|2020-06-10 19:25:00|91726.3|91676.3|91533.4|91483.4|91732.9|91682.9|91529.5|91479.5|1250
1591817400000|2020-06-10 19:30:00|91535.1|91485.1|91548.8|91498.8|91573.1|91513.3|91438.6|91355|1212
1591817700000|2020-06-10 19:35:00|91549.4|91499.4|91574.6|91524.6|91628.3|91578.3|91549.4|91499.4|1183
1591818000000|2020-06-10 19:40:00|91574.1|91524.1|91572.4|91522.4|91610.5|91544.9|91522.3|91461.9|1089
1591818300000|2020-06-10 19:45:00|91572.3|91522.3|91645.8|91595.8|91685.4|91635.4|91570.5|91520.5|1147
1591818600000|2020-06-10 19:50:00|91649.9|91599.9|91629.5|91579.5|91652.4|91602.4|91581.2|91531.2|1158
1591818900000|2020-06-10 19:55:00|91629.7|91579.7|91753|91703|91753.4|91703.4|91627.4|91577.4|1015
1591819200000|2020-06-10 20:00:00|91752.4|91702.4|91813.6|91763.6|91815.3|91777.4|91744|91694|957
1591819500000|2020-06-10 20:05:00|91813.7|91763.7|91747.4|91697.4|91868.4|91818.4|91746.4|91696.4|731
1591819800000|2020-06-10 20:10:00|91746.7|91696.7|91753.7|91703.7|91801|91750.5|91744.4|91689.6|875
1591820100000|2020-06-10 20:15:00|91754.5|91704.5|91828.3|91778.3|91831.2|91781.2|91751|91701|910
1591820400000|2020-06-10 20:20:00|91827.9|91777.9|91881|91831|91920.2|91870.2|91821.2|91771.2|964
1591820700000|2020-06-10 20:25:00|91878.6|91828.6|91883.2|91833.2|91896.6|91846.6|91856.1|91806.1|842
1591821000000|2020-06-10 20:30:00|91883.8|91833.8|91879.6|91829.6|91894.4|91851.6|91865.3|91805.4|907
1591821300000|2020-06-10 20:35:00|91878.9|91828.9|91830|91780|91887.6|91829.1|91811.6|91749.3|832
1591821600000|2020-06-10 20:40:00|91829.3|91779.3|91845.1|91795.1|91871.3|91813|91823.3|91769.6|640
1591821900000|2020-06-10 20:45:00|91844.4|91794.4|91827.3|91777.3|91848.1|91798|91816.9|91760.5|738
1591822200000|2020-06-10 20:50:00|91839.7|91763.7|91807.5|91757.5|91842.1|91775.5|91799.5|91739.6|700
1591822500000|2020-06-10 20:55:00|91808.9|91758.9|91860.2|91740.2|91888.1|91770.9|91797.9|91710.7|693
1591822800000|2020-06-10 21:00:00|91858.5|91738.5|91782.6|91662.6|91858.5|91738.5|91782.2|91662.2|87
1591823100000|2020-06-10 21:05:00|91773.2|91653.2|91800|91680|91825.4|91705.4|91767.7|91647.7|115
1591823400000|2020-06-10 21:10:00|91788.7|91668.7|91832.3|91712.3|91852|91732|91776.1|91656.1|198
1591823700000|2020-06-10 21:15:00|91825.9|91705.9|91817.5|91697.5|91843.7|91723.7|91815.1|91695.1|271
1591824000000|2020-06-10 21:20:00|91818.7|91698.7|91884.7|91764.7|91884.7|91764.7|91806.9|91686.9|227
1591824300000|2020-06-10 21:25:00|91888.2|91768.2|91878.1|91776.9|91895.5|91781.1|91862.9|91744.3|243
1591824600000|2020-06-10 21:30:00|91890.7|91770.7|91886.9|91766.9|91907.5|91787.5|91862.9|91753.1|248
1591824900000|2020-06-10 21:35:00|91886.6|91766.6|91880|91760|91914.1|91794.1|91862.9|91759.1|227
1591825200000|2020-06-10 21:40:00|91881.5|91761.5|91883.8|91763.8|91900.7|91780.7|91870.8|91750.8|258
1591825500000|2020-06-10 21:45:00|91877.8|91777.5|91881.3|91761.3|91892.6|91777.5|91866.9|91746.9|301
1591825800000|2020-06-10 21:50:00|91871.6|91751.6|91872.8|91752.8|91890.2|91779.8|91856.8|91736.8|172
1591826100000|2020-06-10 21:55:00|91866.9|91746.9|91881.7|91761.7|91894.6|91774.6|91862.3|91742.3|259
1591826400000|2020-06-10 22:00:00|91882.9|91762.9|91845.4|91737.7|91882.9|91770.6|91820.4|91723.1|565
1591826700000|2020-06-10 22:05:00|91848.1|91728.1|91834.6|91738.7|91862.5|91776.3|91814.8|91716.9|501
1591827000000|2020-06-10 22:10:00|91838.6|91725.8|91843.9|91728.3|91854.4|91759.1|91823.9|91713.5|507
1591827300000|2020-06-10 22:15:00|91846.3|91726.3|91845.4|91748.6|91854.2|91753.7|91827.8|91711|520
1591827600000|2020-06-10 22:20:00|91839|91742.4|91838.8|91737.4|91857.3|91767.1|91823.9|91711.5|455
1591827900000|2020-06-10 22:25:00|91840.4|91720.4|91891.2|91778.3|91897.3|91797.1|91832.6|91718.8|703
1591828200000|2020-06-10 22:30:00|91892.1|91773|91850|91751.9|91898.7|91786.7|91844.1|91735.8|646
1591828500000|2020-06-10 22:35:00|91850.1|91752|91859.6|91776.6|91871.1|91789.9|91826.1|91743.1|447
1591828800000|2020-06-10 22:40:00|91859.3|91777|91879.9|91781.9|91888.2|91791.4|91855.4|91749.2|427
1591829100000|2020-06-10 22:45:00|91885.8|91785.7|91924.1|91805.9|91939.2|91839.6|91880.3|91763.2|548
1591829400000|2020-06-10 22:50:00|91923.4|91806.3|91914|91820.2|91939.1|91826.1|91903.5|91783.5|638
1591829700000|2020-06-10 22:55:00|91912.2|91818.2|91922.3|91809.6|91930.9|91826.7|91894.7|91799.4|521
1591830000000|2020-06-10 23:00:00|91919|91824|91859.3|91739.3|91930.4|91824|91855.1|91735.1|806
1591830300000|2020-06-10 23:05:00|91859.4|91739.4|91876.1|91756.1|91880.4|91763|91852|91734.3|632
1591830600000|2020-06-10 23:10:00|91875.5|91755.5|91841.9|91752.5|91884.6|91764.6|91834.5|91733.7|717
1591830900000|2020-06-10 23:15:00|91842.7|91754.4|91858.7|91773.5|91867.6|91775.2|91840.4|91747.5|656
1591831200000|2020-06-10 23:20:00|91855.7|91774.3|91905|91824.2|91918.1|91834.4|91848.4|91750.5|887
1591831500000|2020-06-10 23:25:00|91905.7|91824.7|91923.5|91830.9|91939.5|91841.5|91892.5|91807|707
1591831800000|2020-06-10 23:30:00|91921.6|91826.4|91969.8|91869.2|91985.1|91874.8|91906.9|91814.3|816
1591832100000|2020-06-10 23:35:00|91972.9|91867.6|91974.7|91865.8|91981.7|91876.5|91947.7|91849.1|704
1591832400000|2020-06-10 23:40:00|91971.6|91860.7|91983.7|91870.1|91992.9|91876|91968.6|91852.6|662
1591832700000|2020-06-10 23:45:00|91982.9|91869.4|91965.4|91859.4|91991.9|91877.7|91951.9|91840.3|772
1591833000000|2020-06-10 23:50:00|91966|91861.5|92016.1|91911.2|92024.4|91919|91964.8|91859.7|818
1591833300000|2020-06-10 23:55:00|92013.4|91912.6|92076.3|91960.6|92094.4|91980.3|92007.7|91902.1|942
1591833600000|2020-06-11 00:00:00|92065.1|91960|92054.6|91950|92083.3|91972.1|92045.7|91936.7|1019
1591833900000|2020-06-11 00:05:00|92054.7|91949.7|92015.6|91900.6|92072.6|91968.3|92011.4|91893.3|934
1591834200000|2020-06-11 00:10:00|92017.9|91899.6|92056|91938|92059.8|91946.3|92008.7|91893.3|923
1591834500000|2020-06-11 00:15:00|92059|91939|92017.1|91897.1|92068.6|91954.7|92008|91893.8|976
1591834800000|2020-06-11 00:20:00|92019.3|91899.3|91953.5|91849.3|92019.3|91899.3|91946.1|91840.3|867
1591835100000|2020-06-11 00:25:00|91953.6|91849.5|91904.6|91833.4|91972.7|91876.3|91894.9|91828.3|957
1591835400000|2020-06-11 00:30:00|91905.6|91832|91895.3|91845.3|91920.6|91849.4|91880.2|91817.3|828
1591835700000|2020-06-11 00:35:00|91894.5|91844.5|91928.5|91854.4|91928.5|91866.8|91882.9|91827.9|799
1591836000000|2020-06-11 00:40:00|91928.2|91854.5|91897|91804.3|91947.6|91876.8|91887.8|91798.7|894
1591836300000|2020-06-11 00:45:00|91896.1|91804.9|91924.7|91843.5|91946.1|91848.1|91896.1|91804.9|920
1591836600000|2020-06-11 00:50:00|91925|91843.4|91893.4|91816.1|91930.8|91849|91865.6|91789.2|945
1591836900000|2020-06-11 00:55:00|91894.1|91815.8|91857.5|91780.9|91906.9|91826.1|91840|91764|1017
1591837200000|2020-06-11 01:00:00|91858|91781.4|91841.9|91767.4|91871.6|91810.5|91821.3|91755.2|1057
1591837500000|2020-06-11 01:05:00|91835|91757.5|91799.8|91713.4|91855.3|91757.5|91784.3|91696.9|1002
1591837800000|2020-06-11 01:10:00|91798.3|91712.8|91828.1|91733.1|91830.4|91738|91794.9|91712.4|796
1591838100000|2020-06-11 01:15:00|91826.9|91734.2|91837.3|91739.8|91851.1|91757|91806.5|91724.3|936
1591838400000|2020-06-11 01:20:00|91837.8|91738.5|91855.1|91778|91862.2|91780.1|91818.7|91732.6|813
1591838700000|2020-06-11 01:25:00|91855.7|91775.8|91863.6|91769.9|91877.9|91789.4|91843.7|91766.1|879
1591839000000|2020-06-11 01:30:00|91862.4|91770.6|91837.5|91745.8|91870.2|91775.9|91820.8|91733.3|924
1591839300000|2020-06-11 01:35:00|91835|91745.7|91804.6|91721.9|91841.6|91749.1|91793.8|91706.2|912
1591839600000|2020-06-11 01:40:00|91804.9|91719.3|91760.3|91677.6|91809.4|91724|91756.1|91671.7|942
1591839900000|2020-06-11 01:45:00|91757.7|91676.9|91807.1|91715|91810.9|91724.9|91750.7|91666.5|841
1591840200000|2020-06-11 01:50:00|91805.5|91715.5|91828|91747.3|91830.8|91750|91803.5|91714.6|843
1591840500000|2020-06-11 01:55:00|91827.9|91747.9|91815.5|91745.3|91829.9|91761.7|91797.6|91732.4|917
1591840800000|2020-06-11 02:00:00|91807|91757|91831.7|91781.7|91848.3|91788.1|91807|91745.9|818
1591841100000|2020-06-11 02:05:00|91832.4|91782.4|91846.2|91796.2|91856.4|91796.9|91812|91754.6|762
1591841400000|2020-06-11 02:10:00|91843.7|91793.7|91832.9|91762.6|91856.1|91798.9|91819.3|91761.6|723
1591841700000|2020-06-11 02:15:00|91839.3|91763.2|91830|91780|91850.1|91786.9|91818.6|91759.6|741
1591842000000|2020-06-11 02:20:00|91829.8|91779.8|91839.7|91768.4|91861.7|91795.3|91815.6|91762.1|662
1591842300000|2020-06-11 02:25:00|91838.9|91766.1|91826.1|91776.1|91848.2|91785.7|91819.6|91758.7|562
1591842600000|2020-06-11 02:30:00|91826.5|91776.5|91832.1|91782.1|91850.1|91788.7|91821.8|91771.8|684
1591842900000|2020-06-11 02:35:00|91832.2|91782.2|91824.7|91774.7|91840.8|91782.7|91806|91751|694
1591843200000|2020-06-11 02:40:00|91823.8|91773.8|91793.9|91743.9|91828.1|91778.1|91770.2|91714.5|771
1591843500000|2020-06-11 02:45:00|91791.3|91741.3|91780.1|91730.1|91802.1|91744.6|91772.7|91713.3|774
1591843800000|2020-06-11 02:50:00|91782.4|91732.4|91805.4|91755.4|91830.2|91768.9|91778.3|91712.4|645
1591844100000|2020-06-11 02:55:00|91805.7|91755.7|91834.4|91784.4|91849.1|91794.3|91804.1|91743.2|732
1591844400000|2020-06-11 03:00:00|91833.3|91783.3|91836.3|91786.3|91852.6|91805.1|91818.8|91771.1|716
1591844700000|2020-06-11 03:05:00|91836.9|91786.9|91856.8|91806.8|91863.5|91817.8|91834.5|91782.5|770
1591845000000|2020-06-11 03:10:00|91856.7|91806.7|91859.9|91809.9|91873.3|91823.3|91848.1|91778.7|723
1591845300000|2020-06-11 03:15:00|91859|91809|91880|91830|91894.4|91838.7|91846.7|91793.1|596
1591845600000|2020-06-11 03:20:00|91878.7|91828.7|91873.7|91823.7|91907.5|91863|91866.9|91811.9|699
1591845900000|2020-06-11 03:25:00|91886.6|91812.3|91939.9|91889.9|91956.2|91898.8|91872.2|91809.8|829
1591846200000|2020-06-11 03:30:00|91940.5|91890.5|91998.9|91920|92008.8|91942.5|91933.1|91883.1|1001
1591846500000|2020-06-11 03:35:00|92000.2|91920.1|91996.6|91921.1|92011.2|91936|91978.6|91904|897
1591846800000|2020-06-11 03:40:00|91997.1|91920.8|92043.1|91964.9|92049.8|91981.1|91990.2|91912.8|980
1591847100000|2020-06-11 03:45:00|92043.5|91964.3|92147.2|92056|92156.3|92092.9|92029.4|91964.3|1087
1591847400000|2020-06-11 03:50:00|92142.7|92059.8|92158.7|92086.9|92195.7|92117.9|92134.1|92047.5|1003
1591847700000|2020-06-11 03:55:00|92159.6|92089.2|92232.2|92182.2|92246.3|92187.6|92139.1|92076.2|997
1591848000000|2020-06-11 04:00:00|92240.4|92169.9|92234.3|92184.3|92262.7|92201.7|92219.4|92158.4|937
1591848300000|2020-06-11 04:05:00|92232.9|92182.9|92375.5|92281.1|92389.4|92290.3|92217.3|92150.2|1024
1591848600000|2020-06-11 04:10:00|92376.3|92280.5|92409.5|92316.2|92416.7|92322.9|92351.6|92260.3|1039
1591848900000|2020-06-11 04:15:00|92409.6|92316.3|92419.1|92334.7|92473.6|92386.9|92402.3|92307.9|1076
1591849200000|2020-06-11 04:20:00|92417.9|92332.8|92430.4|92330.6|92444.3|92347.8|92387.1|92287.9|1072
1591849500000|2020-06-11 04:25:00|92430.3|92334.1|92406.7|92334.4|92450.5|92360.1|92395.7|92322|1008
1591849800000|2020-06-11 04:30:00|92410.9|92318.6|92401.3|92306.1|92419.5|92335.6|92363.3|92292|997
1591850100000|2020-06-11 04:35:00|92401.9|92307.8|92374.6|92290.7|92415.3|92329|92343.5|92264.5|1113
1591850400000|2020-06-11 04:40:00|92372.4|92278|92341.7|92261.8|92372.4|92288.9|92315.8|92250.6|1049
1591850700000|2020-06-11 04:45:00|92340.5|92263.5|92352.6|92277.3|92365.1|92285.2|92304.8|92240.9|956
1591851000000|2020-06-11 04:50:00|92352.5|92277.2|92355|92279.2|92370.3|92300.8|92333.2|92264.5|946
1591851300000|2020-06-11 04:55:00|92352.4|92280.2|92352.6|92272.8|92374.6|92304.3|92331.4|92261.9|1010
1591851600000|2020-06-11 05:00:00|92349.8|92279.2|92398.1|92326|92401.1|92333.3|92327|92268.9|1086
1591851900000|2020-06-11 05:05:00|92400.1|92325.3|92444.4|92373.4|92464.6|92402.3|92377.4|92325.3|1229
1591852200000|2020-06-11 05:10:00|92448.2|92375.4|92566.2|92473.8|92571.3|92499.3|92393.9|92343.9|1254
1591852500000|2020-06-11 05:15:00|92567.1|92474|92548.3|92478|92573.8|92489.6|92483.6|92425.3|1101
1591852800000|2020-06-11 05:20:00|92539.1|92489.1|92562.8|92512.8|92602.4|92542.4|92529.3|92479.3|1073
1591853100000|2020-06-11 05:25:00|92559.9|92509.9|92491.8|92441.8|92580.6|92520|92474.2|92421.9|1125
1591853400000|2020-06-11 05:30:00|92503.3|92432.1|92617.6|92567.6|92617.6|92579.6|92476.4|92414.6|1186
1591853700000|2020-06-11 05:35:00|92617.4|92567.4|92527.5|92477.5|92639|92589|92504.3|92454.3|1040
1591854000000|2020-06-11 05:40:00|92527.9|92477.9|92590.3|92540.3|92592.5|92542.5|92522.6|92472.6|932
1591854300000|2020-06-11 05:45:00|92590.1|92540.1|92552.7|92502.7|92604.6|92554.5|92547.8|92497.8|914
1591854600000|2020-06-11 05:50:00|92552.2|92502.2|92530.8|92480.8|92564.1|92514.1|92518.8|92466.1|919
1591854900000|2020-06-11 05:55:00|92528.8|92478.8|92462.7|92412.7|92538.6|92488.6|92434.9|92384.9|993
1591855200000|2020-06-11 06:00:00|92461.9|92411.9|92516.1|92466.1|92531.3|92499.3|92418.8|92379.8|1204
1591855500000|2020-06-11 06:05:00|92514.8|92464.8|92456.5|92431.5|92521.2|92483.5|92439.6|92396.3|1131
1591855800000|2020-06-11 06:10:00|92469.9|92419.9|92409.4|92384.4|92496.2|92458.7|92390|92363.9|1136
1591856100000|2020-06-11 06:15:00|92410.6|92385.6|92332.2|92307.2|92434.6|92409.6|92283.6|92258.6|1162
1591856400000|2020-06-11 06:20:00|92331.9|92306.9|92306.5|92281.5|92348.4|92322.4|92287|92260|1110
1591856700000|2020-06-11 06:25:00|92305.7|92280.7|92328.7|92278.7|92342.8|92301.6|92266.8|92229.2|1140
1591857000000|2020-06-11 06:30:00|92328.6|92278.6|92329.2|92304.2|92344.1|92319.1|92298.8|92263.3|1029
1591857300000|2020-06-11 06:35:00|92329.6|92304.6|92207|92182|92331|92306|92206.8|92181.8|1033
1591857600000|2020-06-11 06:40:00|92201.9|92176.9|92245.6|92220.6|92261.5|92236.5|92187.9|92162.9|1083
1591857900000|2020-06-11 06:45:00|92246.3|92221.3|92203.9|92178.9|92271.4|92246.4|92201.5|92169.5|990
1591858200000|2020-06-11 06:50:00|92204.5|92179.5|92164.4|92139.4|92207.4|92182.4|92154|92129|1016
1591858500000|2020-06-11 06:55:00|92163.3|92138.3|92139.3|92114.3|92172|92147|92138.6|92113.6|1079
1591858800000|2020-06-11 07:00:00|92139.7|92114.7|92350.6|92325.6|92380.6|92355.6|92091.2|92066.2|1238
1591859100000|2020-06-11 07:05:00|92350.5|92325.5|92457.4|92432.4|92460.3|92435.3|92348|92323|1209
1591859400000|2020-06-11 07:10:00|92457.3|92432.3|92455.2|92430.2|92517.5|92492.5|92423|92398|1216
1591859700000|2020-06-11 07:15:00|92459|92434|92407.2|92382.2|92487.3|92462.3|92388.5|92363.5|1149
1591860000000|2020-06-11 07:20:00|92410|92385|92383.2|92358.2|92426.6|92401.6|92353.3|92328.3|1113
1591860300000|2020-06-11 07:25:00|92383.4|92358.4|92168.5|92048.5|92429.4|92404.4|92137.1|92017.1|1197
1591860600000|2020-06-11 07:30:00|92150.2|92030.2|92163.9|92138.9|92214|92159.1|92019.4|91949.3|1218
1591860900000|2020-06-11 07:35:00|92164|92139|92180.3|92155.3|92193.1|92168.1|92116.1|92091.1|1138
1591861200000|2020-06-11 07:40:00|92180.2|92155.2|92195.3|92170.3|92211.4|92186.4|92161.6|92136.6|1179
1591861500000|2020-06-11 07:45:00|92195.2|92170.2|92256.7|92231.7|92269.7|92244.7|92176.1|92151.1|1164
1591861800000|2020-06-11 07:50:00|92256.9|92231.9|92216.1|92191.1|92257.3|92232.3|92208.1|92183.1|1125
1591862100000|2020-06-11 07:55:00|92215.8|92190.8|92250.2|92225.2|92256.5|92231.5|92177.4|92152.4|1115
1591862400000|2020-06-11 08:00:00|92249.9|92224.9|92266.4|92241.4|92294.7|92269.7|92239.4|92199.3|1180
1591862700000|2020-06-11 08:05:00|92265.9|92240.9|92206.4|92181.4|92268.5|92243.5|92129.2|92104.2|1152
1591863000000|2020-06-11 08:10:00|92206.5|92181.5|92153.6|92128.6|92259.7|92234.7|92133.1|92108.1|1151
1591863300000|2020-06-11 08:15:00|92153.9|92128.9|92098.5|92073.5|92171.1|92146.1|92053.1|92028.1|1154
1591863600000|2020-06-11 08:20:00|92098.2|92073.2|92124.4|92099.4|92156.7|92131.7|92085|92060|1108
1591863900000|2020-06-11 08:25:00|92125.7|92100.7|92159.9|92134.9|92166.4|92141.4|92098.1|92073.1|1073
1591864200000|2020-06-11 08:30:00|92160.6|92135.6|92064.6|92039.6|92169.7|92144.7|92056.2|92031.2|1079
1591864500000|2020-06-11 08:35:00|92070.6|92045.6|92064.6|92039.6|92101.5|92076.5|92040.9|92015.9|1169
1591864800000|2020-06-11 08:40:00|92065.6|92040.6|92176.4|92151.4|92181.2|92156.2|92064|92039|1085
1591865100000|2020-06-11 08:45:00|92176.3|92151.3|92143.8|92118.8|92227.4|92202.4|92137.1|92112.1|1129
1591865400000|2020-06-11 08:50:00|92147.7|92122.7|92118|92093|92198.9|92173.9|92085.5|92060.5|1113
1591865700000|2020-06-11 08:55:00|92118.2|92093.2|92050.3|92025.3|92133.6|92108.6|92042.6|92017.6|1201
1591866000000|2020-06-11 09:00:00|92052.1|92027.1|92012.3|91987.3|92127.5|92102.5|92011.6|91986.6|1143
1591866300000|2020-06-11 09:05:00|92011.3|91986.3|92093.8|92068.8|92119.7|92094.7|92011.3|91986.3|1185
1591866600000|2020-06-11 09:10:00|92093.6|92068.6|92119.4|92094.4|92126|92101|92076.3|92051.3|1084
1591866900000|2020-06-11 09:15:00|92121.9|92096.9|92018.5|91993.5|92144.3|92119.3|92017.3|91992.3|1117
1591867200000|2020-06-11 09:20:00|92018.3|91993.3|92024.3|91999.3|92025.5|92000.5|91945.5|91920.5|1173
1591867500000|2020-06-11 09:25:00|92024.6|91999.6|92015.7|91990.7|92039.4|92014.4|91960.2|91935.2|1097
1591867800000|2020-06-11 09:30:00|92013.4|91988.4|91917.4|91892.4|92016.9|91991.9|91838.5|91813.5|1154
1591868100000|2020-06-11 09:35:00|91917.7|91892.7|91950|91925|91956.2|91931.2|91887.2|91862.2|1138
1591868400000|2020-06-11 09:40:00|91949.2|91924.2|91995.2|91970.2|91997.1|91972.1|91940.1|91915.1|967
1591868700000|2020-06-11 09:45:00|91998.3|91973.3|92066.4|92041.4|92069.4|92044.4|91998.2|91973.2|1003
1591869000000|2020-06-11 09:50:00|92067.7|92042.7|92020.1|91995.1|92070.7|92045.7|92019.7|91994.7|1034
1591869300000|2020-06-11 09:55:00|92020.3|91995.3|92050.3|92025.3|92072.1|92047.1|91997.3|91972.3|1114
1591869600000|2020-06-11 10:00:00|92049.7|92024.7|92076.2|92051.2|92097.5|92072.5|92047.9|92022.9|1015
1591869900000|2020-06-11 10:05:00|92075.4|92050.4|92125.2|92100.2|92136.4|92111.4|92061.2|92036.2|1034
1591870200000|2020-06-11 10:10:00|92125.4|92100.4|92118|92093|92148.9|92123.9|92110.3|92085.3|944
1591870500000|2020-06-11 10:15:00|92119|92094|92141.8|92116.8|92175.8|92150.8|92119|92094|921
1591870800000|2020-06-11 10:20:00|92139.7|92114.7|92134.1|92109.1|92143.7|92118.7|92072.9|92047.9|998
1591871100000|2020-06-11 10:25:00|92133.7|92108.7|92165.7|92140.7|92170.7|92145.7|92125.4|92100.4|894
1591871400000|2020-06-11 10:30:00|92165.1|92140.1|92154.3|92129.3|92172.8|92147.8|92151.3|92126.3|936
1591871700000|2020-06-11 10:35:00|92154.5|92129.5|92156|92131|92202.7|92177.7|92142.7|92117.7|1006
1591872000000|2020-06-11 10:40:00|92155.6|92130.6|92193.2|92168.2|92209.8|92184.8|92155.5|92130.5|927
1591872300000|2020-06-11 10:45:00|92197.6|92172.6|92185.1|92160.1|92221.4|92196.4|92182.3|92157.3|933
1591872600000|2020-06-11 10:50:00|92184.8|92159.8|92217.8|92192.8|92218.5|92193.5|92169.4|92144.4|817
1591872900000|2020-06-11 10:55:00|92217.7|92192.7|92258.1|92233.1|92286|92261|92210.3|92185.3|1065
1591873200000|2020-06-11 11:00:00|92255.1|92230.1|92313.6|92288.6|92313.6|92288.6|92221.8|92196.8|1066
1591873500000|2020-06-11 11:05:00|92313|92288|92334.8|92309.8|92352.8|92327.8|92279.3|92254.3|1003
1591873800000|2020-06-11 11:10:00|92333.3|92308.3|92309.3|92284.3|92339.1|92314.1|92293.7|92268.7|861
1591874100000|2020-06-11 11:15:00|92309.2|92284.2|92385.3|92360.3|92389|92364|92306.9|92281.9|1092
1591874400000|2020-06-11 11:20:00|92384.6|92359.6|92363.4|92338.4|92405.2|92380.2|92359.4|92334.4|1042
1591874700000|2020-06-11 11:25:00|92363.5|92338.5|92360.1|92335.1|92382|92357|92332.7|92307.7|964
1591875000000|2020-06-11 11:30:00|92360.4|92335.4|92406|92381|92418.4|92393.4|92358.9|92333.9|1029
1591875300000|2020-06-11 11:35:00|92404.7|92379.7|92416.3|92391.3|92420.6|92395.6|92380.1|92355.1|961
1591875600000|2020-06-11 11:40:00|92416.1|92391.1|92376.9|92351.9|92418.2|92393.2|92369.3|92344.3|1010
1591875900000|2020-06-11 11:45:00|92376.7|92351.7|92414.9|92389.9|92424|92399|92324.8|92299.8|1021
1591876200000|2020-06-11 11:50:00|92415.2|92390.2|92453|92428|92491.8|92466.8|92411|92386|1079
1591876500000|2020-06-11 11:55:00|92455.2|92430.2|92506|92481|92516.4|92491.4|92452.5|92427.5|1109
1591876800000|2020-06-11 12:00:00|92503.8|92478.8|92524.7|92499.7|92566.8|92541.8|92487|92462|1134
1591877100000|2020-06-11 12:05:00|92526.3|92501.3|92447.6|92422.6|92549.6|92524.6|92441.3|92416.3|1107
1591877400000|2020-06-11 12:10:00|92446.5|92421.5|92557.6|92532.6|92584.2|92559.2|92437.2|92412.2|1151
1591877700000|2020-06-11 12:15:00|92557.8|92532.8|92648|92623|92654.1|92629.1|92537.2|92512.2|1143
1591878000000|2020-06-11 12:20:00|92646.3|92621.3|92608.4|92583.4|92758.9|92733.9|92599.5|92574.5|1181
1591878300000|2020-06-11 12:25:00|92610.2|92585.2|92588.4|92517.7|92632.9|92607.9|92561.7|92483.7|1083
1591878600000|2020-06-11 12:30:00|92587.3|92529.7|92696.9|92671.9|92704.6|92679.6|92565.9|92508.4|1133
1591878900000|2020-06-11 12:35:00|92697.5|92672.5|92602.9|92577.9|92738.5|92703.5|92579.8|92551.5|1181
1591879200000|2020-06-11 12:40:00|92602.8|92577.8|92546.3|92521.3|92619.6|92588.8|92495.8|92470.8|1066
1591879500000|2020-06-11 12:45:00|92545.5|92520.5|92468.4|92443.4|92569.4|92535.7|92459.7|92424.5|1130
1591879800000|2020-06-11 12:50:00|92468.9|92443.9|92560|92535|92562.7|92537.7|92461.3|92432.1|1121
1591880100000|2020-06-11 12:55:00|92559.2|92534.2|92430.5|92405.5|92559.2|92534.2|92416.1|92391.1|1184
1591880400000|2020-06-11 13:00:00|92429.2|92404.2|92421.6|92396.6|92455.4|92430.4|92385.7|92360.7|1199
1591880700000|2020-06-11 13:05:00|92422.5|92397.5|92361|92336|92429.2|92404.2|92346.1|92321.1|1164
1591881000000|2020-06-11 13:10:00|92361.1|92336.1|92364.4|92339.4|92386.7|92361.7|92328.7|92303.7|1120
1591881300000|2020-06-11 13:15:00|92364.3|92339.3|92265.6|92240.6|92404.1|92379.1|92252.8|92227.8|1134
1591881600000|2020-06-11 13:20:00|92268|92243|92268.3|92243.3|92315.5|92290.5|92254.6|92229.6|1067
1591881900000|2020-06-11 13:25:00|92267.5|92242.5|92259.8|92234.8|92268.2|92243.2|92203.6|92178.6|544
1591882200000|2020-06-11 13:30:00|92258.5|92233.5|92323|92298|92335|92310|92258.5|92233.5|542
1591882500000|2020-06-11 13:35:00|92322.2|92297.2|92434|92409|92441.5|92416.5|92279.4|92254.4|552
1591882800000|2020-06-11 13:40:00|92437.8|92412.8|92381.1|92356.1|92495.9|92470.9|92373.5|92348.5|556
1591883100000|2020-06-11 13:45:00|92380.5|92355.5|92376.4|92351.4|92389.8|92364.8|92329.2|92304.2|556
1591883400000|2020-06-11 13:50:00|92379.7|92354.7|92198|92173|92399.9|92374.9|92188.5|92163.5|550
1591883700000|2020-06-11 13:55:00|92195.8|92170.8|92147.2|92122.2|92247.7|92222.7|92130|92105|557
1591884000000|2020-06-11 14:00:00|92144.4|92119.4|92185.2|92160.2|92222.6|92197.6|92109.5|92084.5|559
1591884300000|2020-06-11 14:05:00|92185.6|92160.6|92066.9|92041.9|92188.1|92163.1|91998.4|91973.4|550
1591884600000|2020-06-11 14:10:00|92069.7|92044.7|92000.9|91975.9|92121.2|92096.2|91905.1|91880.1|1002
1591884900000|2020-06-11 14:15:00|92002.2|91977.2|92014.1|91989.1|92086.1|92061.1|91988.4|91963.4|1184
1591885200000|2020-06-11 14:20:00|92014.2|91989.2|91940.8|91915.8|92014.2|91989.2|91908.6|91883.6|1198
1591885500000|2020-06-11 14:25:00|91941|91916|92051.8|92026.8|92061.8|92036.8|91941|91916|1212
1591885800000|2020-06-11 14:30:00|92053.2|92028.2|92034.8|92009.8|92054.3|92029.3|91980.2|91955.2|1208
1591886100000|2020-06-11 14:35:00|92034.4|92009.4|92078.3|92053.3|92097.7|92072.7|92026.4|92001.4|1216
1591886400000|2020-06-11 14:40:00|92078|92053|92136.4|92111.4|92169.4|92144.4|92042.8|92017.8|1206
1591886700000|2020-06-11 14:45:00|92137.5|92112.5|92217.4|92192.4|92225.5|92200.5|92128.5|92103.5|1152
1591887000000|2020-06-11 14:50:00|92217.7|92192.7|92205.1|92180.1|92278.3|92253.3|92188.4|92163.4|1203
1591887300000|2020-06-11 14:55:00|92209.6|92184.6|92232.1|92207.1|92322.2|92297.2|92204.4|92179.4|1250
1591887600000|2020-06-11 15:00:00|92227.9|92202.9|92355.5|92330.5|92418.4|92393.4|92224|92199|1217
1591887900000|2020-06-11 15:05:00|92353.7|92328.7|92315.9|92290.9|92354.4|92329.4|92281.1|92256.1|1093
1591888200000|2020-06-11 15:10:00|92317.1|92292.1|92320.7|92295.7|92337|92312|92261.4|92236.4|1140
1591888500000|2020-06-11 15:15:00|92321.7|92296.7|92133.2|92108.2|92321.7|92296.7|92113.4|92088.4|1212
1591888800000|2020-06-11 15:20:00|92132.5|92107.5|92292.5|92267.5|92310.4|92285.4|92132.5|92107.5|1202
1591889100000|2020-06-11 15:25:00|92292.2|92267.2|92364.9|92339.9|92390.1|92365.1|92290|92265|1191
1591889400000|2020-06-11 15:30:00|92363.7|92338.7|92353.1|92328.1|92368.1|92342.8|92269.8|92244.8|1178
1591889700000|2020-06-11 15:35:00|92352.7|92327.7|92498.4|92473.4|92500.9|92475.9|92338.1|92313.1|1165
1591890000000|2020-06-11 15:40:00|92498.6|92473.6|92525.9|92500.9|92560.1|92535.1|92467.4|92442.4|1212
1591890300000|2020-06-11 15:45:00|92527.8|92502.8|92644.3|92619.3|92644.7|92619.7|92485|92460|1199
1591890600000|2020-06-11 15:50:00|92644.6|92619.6|92582.1|92557.1|92660.2|92635.2|92573|92548|1178
1591890900000|2020-06-11 15:55:00|92582.3|92557.3|92513.5|92488.5|92586.6|92561.6|92508|92483|1162
1591891200000|2020-06-11 16:00:00|92515.9|92490.9|92513|92463|92555.3|92517.9|92492.2|92442.2|1138
1591891500000|2020-06-11 16:05:00|92513.7|92463.7|92574.5|92524.5|92585|92535|92506.4|92456.4|1101
1591891800000|2020-06-11 16:10:00|92573.6|92523.6|92582.6|92532.6|92608.2|92558.2|92550.9|92509.9|1156
1591892100000|2020-06-11 16:15:00|92582.8|92532.8|92661.9|92611.9|92723.9|92673.9|92580.2|92530.2|1198
1591892400000|2020-06-11 16:20:00|92655.5|92605.5|92715.7|92665.7|92718.4|92681.4|92632.6|92582.8|1149
1591892700000|2020-06-11 16:25:00|92714.2|92664.2|92651.4|92601.4|92735.1|92685.1|92641.4|92591.4|1220
1591893000000|2020-06-11 16:30:00|92651.3|92601.3|92607.5|92557.5|92658|92608|92575.3|92525.3|1150
1591893300000|2020-06-11 16:35:00|92607.3|92557.3|92584.5|92534.5|92610.9|92560.9|92566.4|92516.4|1152
1591893600000|2020-06-11 16:40:00|92584.7|92534.7|92638|92588|92664.3|92614.3|92573.3|92523.3|1125
1591893900000|2020-06-11 16:45:00|92637.2|92587.2|92612.1|92562.1|92646.9|92596.9|92595.9|92545.9|1082
1591894200000|2020-06-11 16:50:00|92612.9|92562.9|92732.2|92682.2|92762.8|92712.8|92606.3|92556.3|1171
1591894500000|2020-06-11 16:55:00|92731.3|92681.3|92816.8|92766.8|92821.5|92771.5|92727.2|92677.2|1224
1591894800000|2020-06-11 17:00:00|92815.5|92765.5|92889.5|92839.5|92908.6|92858.6|92814.2|92764.2|1245
1591895100000|2020-06-11 17:05:00|92889.8|92839.8|92902.6|92852.6|92904.4|92854.4|92865.9|92815.9|1185
1591895400000|2020-06-11 17:10:00|92902.7|92852.7|92907.3|92857.3|92919.4|92869.4|92874.2|92824.2|1149
1591895700000|2020-06-11 17:15:00|92911.6|92861.6|92948.7|92898.7|92963.6|92913.6|92854.6|92804.6|1183
1591896000000|2020-06-11 17:20:00|92949.5|92899.5|92928.2|92878.2|92966.9|92916.9|92916.9|92866.9|1129
1591896300000|2020-06-11 17:25:00|92928.3|92878.3|93021.2|92971.2|93033.8|92983.8|92928.3|92878.3|1096
1591896600000|2020-06-11 17:30:00|93019.7|92969.7|92966.4|92916.4|93033.4|92983.4|92960.5|92910.5|1175
1591896900000|2020-06-11 17:35:00|92963.7|92913.7|93025.8|92975.8|93025.8|92975.8|92958.9|92908.9|1051
1591897200000|2020-06-11 17:40:00|93024.9|92974.9|93039.1|92989.1|93098.9|93048.9|93024.1|92974.1|1121
1591897500000|2020-06-11 17:45:00|93038.6|92988.6|93136.7|93086.7|93138.6|93088.6|93020.1|92970.1|1146
1591897800000|2020-06-11 17:50:00|93136|93086|93041|92991|93158.9|93108.9|93039.6|92989.6|1094
1591898100000|2020-06-11 17:55:00|93041.1|92991.1|93078.9|93028.9|93098.9|93048.9|92974.5|92924.5|1228
1591898400000|2020-06-11 18:00:00|93078.6|93028.6|93091.3|93041.3|93108.3|93058.3|93041.7|92991.7|1142
1591898700000|2020-06-11 18:05:00|93090.8|93040.8|93065.8|93015.8|93093.1|93043.1|93011.6|92961.6|1108
1591899000000|2020-06-11 18:10:00|93065.9|93015.9|93097.4|93047.4|93125|93075|93048.9|92998.9|1066
1591899300000|2020-06-11 18:15:00|93096.7|93046.7|93073.3|93023.3|93097|93047|93061.2|93011.2|1092
1591899600000|2020-06-11 18:20:00|93072.8|93022.8|93059.6|93009.6|93114.5|93064.5|93045.6|92995.6|1166
1591899900000|2020-06-11 18:25:00|93059.4|93009.4|93033.5|92983.5|93064.1|93014.1|93012|92962|1002
1591900200000|2020-06-11 18:30:00|93033.6|92983.6|93121.2|93071.2|93137|93087|93026.8|92976.8|1065
1591900500000|2020-06-11 18:35:00|93120.8|93070.8|93166.5|93116.5|93177.3|93127.3|93109.2|93059.2|1064
1591900800000|2020-06-11 18:40:00|93165.6|93115.6|93223.5|93173.5|93265.4|93215.4|93149.5|93099.5|1218
1591901100000|2020-06-11 18:45:00|93224|93174|93216.2|93166.2|93241.4|93191.4|93170|93120|1205
1591901400000|2020-06-11 18:50:00|93216.6|93166.6|93208.1|93158.1|93232.8|93182.8|93182.2|93132.2|1160
1591901700000|2020-06-11 18:55:00|93208.9|93158.9|93308.7|93258.7|93330.1|93280.1|93187|93144.6|1130
1591902000000|2020-06-11 19:00:00|93308.6|93258.6|93199.4|93149.4|93352.3|93309.3|93198.2|93148.2|1197
1591902300000|2020-06-11 19:05:00|93199|93149|93261.4|93211.4|93261.4|93211.4|93183.7|93133.7|1153
1591902600000|2020-06-11 19:10:00|93259.3|93209.3|93257.4|93207.4|93268.1|93218.1|93180.4|93130.4|1197
1591902900000|2020-06-11 19:15:00|93256.8|93206.8|93299.9|93249.9|93309.5|93259.5|93242.1|93192.1|1188
1591903200000|2020-06-11 19:20:00|93298.2|93248.2|93334.2|93284.2|93344.6|93294.6|93279|93229|1202
1591903500000|2020-06-11 19:25:00|93332.7|93282.7|93298.2|93248.2|93357.4|93307.4|93287.4|93237.4|1195
1591903800000|2020-06-11 19:30:00|93297.6|93247.6|93289.1|93239.1|93316.7|93266.7|93269.2|93219.2|1233
1591904100000|2020-06-11 19:35:00|93288.6|93238.6|93286.4|93236.4|93334|93284|93261.8|93211.8|1168
1591904400000|2020-06-11 19:40:00|93289.3|93239.3|93241.2|93191.2|93311.1|93261.1|93236.5|93173.3|1153
1591904700000|2020-06-11 19:45:00|93241|93191|93261.5|93211.5|93276.4|93226.4|93239.9|93171.6|1047
1591905000000|2020-06-11 19:50:00|93261.8|93211.8|93330.8|93280.8|93332.8|93282.8|93261.7|93211.7|1020
1591905300000|2020-06-11 19:55:00|93330.7|93280.7|93324.6|93274.6|93335.4|93285.4|93257.3|93207.3|1046
1591905600000|2020-06-11 20:00:00|93317.9|93267.9|93283.9|93233.9|93341.9|93270.6|93245.7|93195.7|1097
1591905900000|2020-06-11 20:05:00|93284.1|93234.1|93315.2|93265.2|93321.6|93271.6|93282.3|93226.4|1011
1591906200000|2020-06-11 20:10:00|93315|93265|93309|93259|93329.9|93279.9|93294.5|93244.5|927
1591906500000|2020-06-11 20:15:00|93309.1|93259.1|93318.3|93268.3|93331|93272.6|93289.5|93235.8|816
1591906800000|2020-06-11 20:20:00|93318.6|93268.6|93348.6|93298.6|93359.5|93301.1|93310|93260|687
1591907100000|2020-06-11 20:25:00|93347.5|93297.5|93355.3|93305.3|93369.9|93315.6|93342.7|93285.3|726
1591907400000|2020-06-11 20:30:00|93359.4|93309.4|93342|93292|93383|93322.9|93332.7|93276.6|795
1591907700000|2020-06-11 20:35:00|93341.7|93291.7|93323.9|93273.9|93346.9|93296.9|93319.7|93259.1|596
1591908000000|2020-06-11 20:40:00|93323.7|93273.7|93318.4|93268.4|93343.3|93279.8|93311.1|93252.8|676
1591908300000|2020-06-11 20:45:00|93324.9|93245.1|93283.9|93233.9|93329.8|93266.8|93277.9|93184.7|891
1591908600000|2020-06-11 20:50:00|93283.1|93233.1|93266.4|93195.9|93294.7|93236.2|93249.2|93173.2|790
1591908900000|2020-06-11 20:55:00|93269.9|93184|93284.2|93164.2|93311.5|93203.5|93263.9|93143.9|748
1591909200000|2020-06-11 21:00:00|93335.4|93215.4|93383.3|93263.3|93384.6|93264.6|93293|93173|89
1591909500000|2020-06-11 21:05:00|93399|93279|93386.4|93266.4|93408.9|93288.9|93317.3|93197.3|141
1591909800000|2020-06-11 21:10:00|93385.5|93265.5|93320.8|93200.8|93401.5|93281.5|93279.8|93159.8|318
1591910100000|2020-06-11 21:15:00|93325.5|93205.5|93338.5|93218.5|93349.6|93229.6|93305.2|93185.2|249
1591910400000|2020-06-11 21:20:00|93338.3|93218.3|93294.3|93174.3|93346.7|93226.7|93275.1|93155.1|445
1591910700000|2020-06-11 21:25:00|93292|93172|93309.9|93189.9|93323|93203|93279|93159|297
1591911000000|2020-06-11 21:30:00|93311.9|93191.9|93344.3|93224.3|93378.4|93258.4|93298.3|93178.3|389
1591911300000|2020-06-11 21:35:00|93343.3|93223.3|93323.7|93203.7|93357.4|93237.4|93305.4|93185.4|399
1591911600000|2020-06-11 21:40:00|93323.4|93203.4|93334.4|93214.4|93366.9|93246.9|93311.6|93191.6|325
1591911900000|2020-06-11 21:45:00|93336|93216|93348.9|93228.9|93373.6|93253.6|93316|93196|297
1591912200000|2020-06-11 21:50:00|93352.8|93232.8|93372.5|93252.5|93375.8|93255.8|93326.3|93206.3|274
1591912500000|2020-06-11 21:55:00|93372.4|93252.4|93358.4|93238.4|93381.4|93261.4|93352.7|93232.7|116
1591912800000|2020-06-11 22:00:00|93358.3|93238.3|93422.3|93302.3|93424.4|93304.4|93292.3|93172.3|589
1591913100000|2020-06-11 22:05:00|93422.5|93302.5|93416.2|93296.2|93430.8|93310.8|93404.5|93284.5|561
1591913400000|2020-06-11 22:10:00|93414.1|93294.1|93407.8|93287.8|93426.9|93306.9|93400.2|93280.2|592
1591913700000|2020-06-11 22:15:00|93408.7|93288.7|93397|93277|93422.1|93302.1|93385.3|93265.3|522
1591914000000|2020-06-11 22:20:00|93402.6|93282.6|93383.3|93263.3|93409.1|93289.1|93336.5|93224.5|476
1591914300000|2020-06-11 22:25:00|93385.8|93265.8|93395.3|93275.3|93412.3|93292.3|93367.3|93247.3|620
1591914600000|2020-06-11 22:30:00|93395.2|93275.2|93373.6|93253.6|93399|93279|93358.5|93238.5|640
1591914900000|2020-06-11 22:35:00|93375.6|93255.6|93379.4|93259.4|93394.7|93274.7|93364.2|93244.2|533
1591915200000|2020-06-11 22:40:00|93380|93260|93364.5|93244.5|93388.6|93268.6|93356.8|93236.8|523
1591915500000|2020-06-11 22:45:00|93364.4|93244.4|93379.8|93259.8|93386.6|93278.4|93319.4|93227|726
1591915800000|2020-06-11 22:50:00|93380|93260|93383.7|93263.7|93397.1|93277.1|93375.3|93255.3|469
1591916100000|2020-06-11 22:55:00|93386|93266|93355.4|93235.4|93391.1|93271.1|93344.8|93224.8|490
1591916400000|2020-06-11 23:00:00|93346.5|93226.5|93391.1|93271.1|93404.2|93294.1|93346.5|93226.5|746
1591916700000|2020-06-11 23:05:00|93390.7|93270.7|93410.5|93290.5|93418.4|93304.4|93390.5|93270.5|664
1591917000000|2020-06-11 23:10:00|93411.3|93291.3|93432.6|93312.6|93432.6|93312.6|93403.3|93283.3|629
1591917300000|2020-06-11 23:15:00|93434.8|93314.8|93435.1|93315.1|93470.4|93350.9|93417.5|93299.7|857
1591917600000|2020-06-11 23:20:00|93435.3|93315.3|93453.2|93333.2|93460.6|93340.6|93420.6|93300.6|763
1591917900000|2020-06-11 23:25:00|93452.2|93332.2|93447.4|93327.4|93461.7|93341.7|93439|93319.9|808
1591918200000|2020-06-11 23:30:00|93446.3|93334.2|93401.4|93281.4|93455.9|93335.9|93397.3|93277.7|774
1591918500000|2020-06-11 23:35:00|93398.5|93278.5|93420.2|93301.4|93421.4|93304.3|93366.1|93248.2|786
1591918800000|2020-06-11 23:40:00|93420.5|93300.5|93420.3|93300.3|93426.3|93310.2|93401.3|93281.3|624
1591919100000|2020-06-11 23:45:00|93420.9|93300.9|93416.9|93309.8|93435.5|93320.4|93408.9|93296.4|798
1591919400000|2020-06-11 23:50:00|93419.5|93311|93425.8|93324.5|93430.9|93324.5|93399.8|93294.1|688
1591919700000|2020-06-11 23:55:00|93426.7|93324.1|93453.5|93350.5|93460.9|93355.1|93413.9|93305.1|900
1591920000000|2020-06-12 00:00:00|93454.3|93349.3|93461.4|93354.8|93497.8|93386.5|93431.7|93334.5|1081
1591920300000|2020-06-12 00:05:00|93456.4|93355.5|93451.7|93363.8|93482.3|93378.2|93437.8|93338.4|1091
1591920600000|2020-06-12 00:10:00|93454.2|93364.7|93514.5|93464.5|93540.6|93473.6|93425.7|93346.5|1062
1591920900000|2020-06-12 00:15:00|93514.3|93464.3|93494.4|93444.4|93533|93464.8|93484.5|93432.1|921
1591921200000|2020-06-12 00:20:00|93502.9|93452.9|93442.3|93353.3|93525.8|93456.9|93433.7|93352.4|906
1591921500000|2020-06-12 00:25:00|93443.2|93352.1|93445.9|93358.7|93472.8|93382.3|93420|93322.4|1052
1591921800000|2020-06-12 00:30:00|93443.9|93355.4|93430.2|93343.1|93456.9|93367.7|93415.6|93326.5|1066
1591922100000|2020-06-12 00:35:00|93429|93338.9|93415.8|93305.9|93445.2|93354.6|93405.4|93292.8|913
1591922400000|2020-06-12 00:40:00|93416.5|93309.8|93426.1|93315|93448.5|93353.9|93405.8|93295.4|1074
1591922700000|2020-06-12 00:45:00|93425.7|93315.1|93461.2|93351.9|93467.4|93358.3|93422.2|93310.2|1043
1591923000000|2020-06-12 00:50:00|93462.2|93354.4|93502.5|93400.5|93503.7|93408.9|93456.6|93352.8|1080
1591923300000|2020-06-12 00:55:00|93507.2|93408.6|93526.9|93433.1|93551.8|93462.2|93485.5|93377.7|997
1591923600000|2020-06-12 01:00:00|93525.7|93432.9|93536.2|93486.2|93602.6|93535.2|93513|93432.9|1101
1591923900000|2020-06-12 01:05:00|93535.6|93485.6|93549.2|93499.2|93567.9|93507.3|93526.7|93446.9|1022
1591924200000|2020-06-12 01:10:00|93547.7|93497.7|93574.7|93486.5|93584.1|93513.7|93526.6|93456.8|970
1591924500000|2020-06-12 01:15:00|93574.8|93486.6|93569.7|93486.5|93578.8|93495.9|93546.1|93461.4|1033
1591924800000|2020-06-12 01:20:00|93570.6|93487.6|93548.1|93473.5|93589.7|93510.5|93531.7|93469.8|986
1591925100000|2020-06-12 01:25:00|93549.8|93471.8|93534.6|93484.6|93574.2|93502|93524.2|93466.2|901
1591925400000|2020-06-12 01:30:00|93533.8|93483.8|93511.3|93425.8|93554|93495.2|93499.5|93410.1|1074
1591925700000|2020-06-12 01:35:00|93511.9|93426.5|93503.5|93425.7|93537.6|93450.2|93487.3|93403.2|1161
1591926000000|2020-06-12 01:40:00|93503.3|93426.6|93515.9|93434.1|93550.5|93451.4|93490.6|93414|1132
1591926300000|2020-06-12 01:45:00|93516.4|93434.6|93532.4|93439.2|93550.8|93456.4|93500.1|93413.6|1096
1591926600000|2020-06-12 01:50:00|93532.2|93439.3|93469.1|93398.9|93549.1|93451.8|93461|93397.7|1266
1591926900000|2020-06-12 01:55:00|93473.5|93402.4|93417.3|93321.9|93489.7|93416.9|93404.8|93314.1|1094
1591927200000|2020-06-12 02:00:00|93415.1|93322.9|93416.3|93315.1|93461.7|93347.6|93376.5|93306.3|1080
1591927500000|2020-06-12 02:05:00|93413.4|93314.1|93399.1|93307.8|93424.1|93330.8|93366.1|93286.2|1187
1591927800000|2020-06-12 02:10:00|93400.7|93307|93364.1|93276.2|93406.3|93320.5|93345.8|93263.8|1253
1591928100000|2020-06-12 02:15:00|93365.6|93273.6|93338.5|93233.2|93376|93284.1|93315.1|93221.5|1152
1591928400000|2020-06-12 02:20:00|93335|93232.3|93399.6|93295.5|93405.5|93300.3|93329.7|93224.7|998
1591928700000|2020-06-12 02:25:00|93399|93295.2|93402.5|93295.8|93471.5|93360.2|93387.7|93287.3|999
1591929000000|2020-06-12 02:30:00|93402.6|93295.7|93364.1|93276.7|93428.4|93319.9|93363.4|93276.7|943
1591929300000|2020-06-12 02:35:00|93366.6|93276.3|93398.8|93294.2|93402|93305.1|93341.8|93243.9|948
1591929600000|2020-06-12 02:40:00|93399|93294.4|93400.1|93310.8|93408.4|93314.4|93374.8|93284.8|847
1591929900000|2020-06-12 02:45:00|93400.2|93310.7|93358.3|93308.3|93418.8|93320.5|93354.5|93299.4|1041
1591930200000|2020-06-12 02:50:00|93358.1|93308.1|93355.7|93305.7|93379.2|93315.7|93351.1|93290.1|984
1591930500000|2020-06-12 02:55:00|93354|93304|93372.2|93322.2|93389.7|93333.5|93351.7|93286.6|912
1591930800000|2020-06-12 03:00:00|93374.6|93324.6|93369.1|93319.1|93382.6|93332.6|93347.3|93308.1|987
1591931100000|2020-06-12 03:05:00|93358.5|93308.5|93344.7|93294.7|93380.9|93330.9|93338.7|93288.7|948
1591931400000|2020-06-12 03:10:00|93347.7|93297.7|93374.3|93298.6|93389.1|93321.8|93328|93285.2|920
1591931700000|2020-06-12 03:15:00|93377.4|93295.9|93386.2|93306.6|93392.9|93325|93334.6|93282.3|874
1591932000000|2020-06-12 03:20:00|93387.6|93307.3|93374.6|93324.6|93400.6|93337.1|93359.6|93294.6|904
1591932300000|2020-06-12 03:25:00|93375.2|93325.2|93374.9|93324.9|93406.1|93336.3|93365.9|93306.8|829
1591932600000|2020-06-12 03:30:00|93378.1|93328.1|93358.4|93308.4|93403.8|93336|93354.2|93287.1|887
1591932900000|2020-06-12 03:35:00|93365.6|93294.9|93379.1|93300.4|93392.3|93322.2|93355.4|93291.2|873
1591933200000|2020-06-12 03:40:00|93379.2|93300.5|93377.2|93300.1|93397|93323|93359.4|93293.3|874
1591933500000|2020-06-12 03:45:00|93378.1|93296.4|93365.7|93282.6|93391|93314.6|93356.5|93280.2|900
1591933800000|2020-06-12 03:50:00|93365|93282.8|93347.5|93266.2|93370.9|93295.5|93328|93260|843
1591934100000|2020-06-12 03:55:00|93348.3|93265.8|93370.5|93285.9|93373|93291.5|93325.1|93263.2|775
1591934400000|2020-06-12 04:00:00|93372.6|93285.2|93347.8|93275.4|93372.6|93297.8|93323.9|93266.3|826
1591934700000|2020-06-12 04:05:00|93347.9|93275.3|93310|93260|93365.7|93288.3|93307|93249.8|804
1591935000000|2020-06-12 04:10:00|93309.6|93259.6|93337.5|93287.5|93362.3|93299.7|93300.6|93244.6|878
1591935300000|2020-06-12 04:15:00|93337.4|93287.4|93333.2|93283.2|93367.3|93296|93320.3|93265.9|826
1591935600000|2020-06-12 04:20:00|93333.1|93283.1|93335.5|93285.5|93345.3|93295.3|93323.8|93273.8|808
1591935900000|2020-06-12 04:25:00|93336.4|93286.4|93339.8|93289.8|93357.5|93293.4|93324.4|93274.4|779
1591936200000|2020-06-12 04:30:00|93339.1|93289.1|93335.6|93285.6|93377.4|93307.9|93333.9|93283.9|714
1591936500000|2020-06-12 04:35:00|93338.3|93288.3|93350.6|93264.7|93363|93295.7|93315.5|93256.3|643
1591936800000|2020-06-12 04:40:00|93348.4|93266.9|93322.6|93272.6|93352.1|93285|93313.8|93250.8|727
1591937100000|2020-06-12 04:45:00|93320.3|93270.3|93333.6|93263.6|93350.2|93283.8|93314.4|93254.8|853
1591937400000|2020-06-12 04:50:00|93322.7|93272.7|93313.1|93263.1|93349.5|93279.8|93309.8|93251.3|744
1591937700000|2020-06-12 04:55:00|93312.8|93262.8|93305.9|93235.5|93334.4|93273.2|93289.4|93230.8|776
1591938000000|2020-06-12 05:00:00|93294.6|93244.6|93259|93209|93309.3|93247.9|93242.1|93192.1|821
1591938300000|2020-06-12 05:05:00|93258.4|93208.4|93255.5|93205.5|93261.2|93211.2|93236|93186|755
1591938600000|2020-06-12 05:10:00|93255.4|93205.4|93250.5|93173.9|93276.4|93220.6|93225.3|93159.5|738
1591938900000|2020-06-12 05:15:00|93250.4|93173.8|93253.9|93176.1|93274.9|93202.1|93238.2|93159|904
1591939200000|2020-06-12 05:20:00|93244.3|93194.3|93236.1|93160.1|93263.8|93194.6|93222.6|93160.1|743
1591939500000|2020-06-12 05:25:00|93236.8|93159.6|93200.4|93150.4|93240.8|93177.4|93200.4|93147.4|922
1591939800000|2020-06-12 05:30:00|93201.9|93151.9|93183.9|93105.4|93213.5|93163.5|93177|93099.7|922
1591940100000|2020-06-12 05:35:00|93184|93105.5|93140.3|93090.3|93184.8|93118.6|93131.7|93065|1066
1591940400000|2020-06-12 05:40:00|93149.5|93075.9|93140|93090|93159.6|93098.2|93135.5|93072.9|900
1591940700000|2020-06-12 05:45:00|93142.5|93092.5|93136.8|93086.8|93154|93097.2|93130.7|93066.7|1075
1591941000000|2020-06-12 05:50:00|93136.5|93086.5|93062.1|92991.2|93153.6|93091.8|93051.4|92988.5|1092
1591941300000|2020-06-12 05:55:00|93063.4|92991.5|93077.3|93027.3|93110.8|93060.8|93054.3|92991.5|1029
1591941600000|2020-06-12 06:00:00|93083|93006.6|92974.5|92924.5|93091.4|93041.4|92973|92923|1110
1591941900000|2020-06-12 06:05:00|92974.1|92924.1|92897.9|92872.9|92974.1|92924.1|92884.7|92834.7|1068
1591942200000|2020-06-12 06:10:00|92898.3|92873.3|93034.9|92984.9|93039|92989|92895.4|92856.5|1065
1591942500000|2020-06-12 06:15:00|93034|92984|93032.7|92982.7|93055.3|93005.3|93005.6|92955.6|1177
1591942800000|2020-06-12 06:20:00|93034|92984|93189.9|93164.9|93192|93167|93024.5|92979|1157
1591943100000|2020-06-12 06:25:00|93190.5|93165.5|93060.4|93035.4|93190.8|93165.8|93060.4|93035.4|1179
1591943400000|2020-06-12 06:30:00|93064.4|93039.4|93001.2|92976.2|93083.9|93058.8|92971|92946|1120
1591943700000|2020-06-12 06:35:00|93001.8|92976.8|92991.8|92966.8|93004.1|92979.1|92971.3|92946.3|1167
1591944000000|2020-06-12 06:40:00|92991.7|92966.7|93038.3|93013.3|93067.2|93042.2|92989.5|92964.5|1084
1591944300000|2020-06-12 06:45:00|93040.1|93015.1|93034.5|93009.5|93062|93037|93027.2|93002.2|1060
1591944600000|2020-06-12 06:50:00|93036.8|93011.8|93066.9|93041.9|93068.5|93043.5|93015.8|92990.8|1058
1591944900000|2020-06-12 06:55:00|93068.1|93043.1|93116.1|93091.1|93137.7|93112.7|93057.6|93032.6|1104
1591945200000|2020-06-12 07:00:00|93116.7|93091.7|93029.7|93004.7|93156.8|93131.8|93024.7|92999.7|1207
1591945500000|2020-06-12 07:05:00|93029.9|93004.9|93095.7|93070.7|93126.6|93101.6|93029.9|93004.9|1200
1591945800000|2020-06-12 07:10:00|93098.3|93073.3|92903.1|92878.1|93102.3|93077.3|92847.6|92822.6|1228
1591946100000|2020-06-12 07:15:00|92904.5|92879.5|92847.8|92822.8|92912.6|92887.2|92729.5|92704.5|1261
1591946400000|2020-06-12 07:20:00|92848.6|92823.6|92883.8|92858.8|92934.1|92909.1|92823.9|92798.9|1195
1591946700000|2020-06-12 07:25:00|92883.7|92858.7|93006.3|92981.3|93009.8|92984.8|92874|92849|1162
1591947000000|2020-06-12 07:30:00|93006.9|92981.9|92998.5|92973.5|93018.2|92993.2|92897.9|92872.9|1176
1591947300000|2020-06-12 07:35:00|92996.8|92971.8|93083.2|93058.2|93106.3|93081.3|92968.9|92943.9|1187
1591947600000|2020-06-12 07:40:00|93083.7|93058.7|93026.6|93001.6|93094|93069|93003.6|92978.6|1137
1591947900000|2020-06-12 07:45:00|93027.3|93002.3|92939.6|92914.6|93071.1|93046.1|92904.4|92879.4|1201
1591948200000|2020-06-12 07:50:00|92937.1|92912.1|92739.3|92714.3|92937.9|92912.9|92739.3|92714.3|1209
1591948500000|2020-06-12 07:55:00|92740.2|92715.2|92719.5|92694.5|92787|92762|92661.9|92636.9|1229
1591948800000|2020-06-12 08:00:00|92719.8|92694.8|92719.8|92694.8|92797.7|92772.7|92684.2|92659.2|1164
1591949100000|2020-06-12 08:05:00|92716.8|92691.8|92651.8|92626.8|92741.7|92716.7|92615.4|92590.4|1143
1591949400000|2020-06-12 08:10:00|92650.4|92625.4|92696.1|92671.1|92717.5|92692.5|92566.5|92541.5|1142
1591949700000|2020-06-12 08:15:00|92696.2|92671.2|92715.4|92690.4|92717.6|92692.6|92669.6|92644.6|1065
1591950000000|2020-06-12 08:20:00|92716|92691|92685.4|92660.4|92737.9|92712.9|92670.7|92645.7|1033
1591950300000|2020-06-12 08:25:00|92686.3|92661.3|92641.6|92616.6|92689.6|92664.6|92639.5|92614.5|1104
1591950600000|2020-06-12 08:30:00|92642.4|92617.4|92565.7|92540.7|92656.9|92631.9|92563.3|92538.3|1102
1591950900000|2020-06-12 08:35:00|92566.4|92541.4|92529.1|92504.1|92599.6|92574.6|92525.9|92500.9|1036
1591951200000|2020-06-12 08:40:00|92528.4|92503.4|92476.8|92451.8|92537.5|92512.5|92443.6|92418.6|1028
1591951500000|2020-06-12 08:45:00|92477.5|92452.5|92371|92346|92487.3|92462.3|92357.1|92332.1|1028
1591951800000|2020-06-12 08:50:00|92371.1|92346.1|92486.8|92461.8|92489.8|92464.8|92348.9|92323.9|1077
1591952100000|2020-06-12 08:55:00|92486.6|92461.6|92586.6|92561.6|92591.2|92566.2|92468.8|92443.8|1131
1591952400000|2020-06-12 09:00:00|92582.9|92557.9|92634.1|92609.1|92684.8|92659.8|92572.8|92547.8|1157
1591952700000|2020-06-12 09:05:00|92634.7|92609.7|92650.2|92625.2|92687.8|92662.8|92623.4|92598.4|1058
1591953000000|2020-06-12 09:10:00|92650.6|92625.6|92725.6|92700.6|92741.3|92716.3|92636.4|92611.4|1015
1591953300000|2020-06-12 09:15:00|92724.9|92699.9|92775.7|92750.7|92784.1|92759.1|92699.3|92674.3|1050
1591953600000|2020-06-12 09:20:00|92775.8|92750.8|92700.3|92675.3|92776.7|92751.7|92676.6|92651.6|1087
1591953900000|2020-06-12 09:25:00|92700.2|92675.2|92680|92655|92721.7|92696.7|92657.4|92632.4|1007
1591954200000|2020-06-12 09:30:00|92681|92656|92743.4|92718.4|92749.3|92724.3|92648.9|92623.9|976
1591954500000|2020-06-12 09:35:00|92743.3|92718.3|92790.9|92765.9|92811.7|92786.7|92743.1|92718.1|938
1591954800000|2020-06-12 09:40:00|92790.7|92765.7|92763.3|92738.3|92816.2|92791.2|92717.7|92692.7|978
1591955100000|2020-06-12 09:45:00|92762.6|92737.6|92753.9|92728.9|92785|92760|92741.1|92716.1|1023
1591955400000|2020-06-12 09:50:00|92754.9|92729.9|92698.2|92673.2|92775.9|92750.9|92688.5|92663.5|1053
1591955700000|2020-06-12 09:55:00|92696.2|92671.2|92660.5|92635.5|92721.7|92696.7|92657|92632|1020
1591956000000|2020-06-12 10:00:00|92659.9|92634.9|92662.6|92637.6|92676.9|92651.9|92639.5|92614.5|1037
1591956300000|2020-06-12 10:05:00|92663|92638|92760.4|92735.4|92765.3|92740.3|92647.6|92622.6|1127
1591956600000|2020-06-12 10:10:00|92762.9|92737.9|92672.9|92647.9|92768|92743|92668.7|92643.7|1080
1591956900000|2020-06-12 10:15:00|92672.7|92647.7|92741.2|92716.2|92741.9|92716.9|92609.2|92584.2|1056
1591957200000|2020-06-12 10:20:00|92742.5|92717.5|92753.6|92728.6|92762.3|92737.3|92730.6|92705.6|1007
1591957500000|2020-06-12 10:25:00|92755.8|92730.8|92689.2|92664.2|92756|92731|92651.4|92626.4|1058
1591957800000|2020-06-12 10:30:00|92688.7|92663.7|92850.5|92825.5|92865.8|92840.8|92683.4|92658.4|1137
1591958100000|2020-06-12 10:35:00|92856.9|92831.9|92839.4|92814.4|92889.5|92864.5|92833.5|92808.5|1178
1591958400000|2020-06-12 10:40:00|92838.4|92813.4|92889.1|92864.1|92897.8|92872.8|92838.4|92813.4|1041
1591958700000|2020-06-12 10:45:00|92888.9|92863.9|92954.3|92929.3|92966.8|92941.8|92865.7|92840.7|1089
1591959000000|2020-06-12 10:50:00|92953.8|92928.8|92977.3|92952.3|93020.5|92995.5|92912.4|92887.4|1059
1591959300000|2020-06-12 10:55:00|92979.5|92954.5|92907.3|92882.3|92979.9|92954.9|92889.6|92864.6|1065
1591959600000|2020-06-12 11:00:00|92906.9|92881.9|92923.7|92898.7|92968.7|92943.7|92867.2|92842.2|1111
1591959900000|2020-06-12 11:05:00|92923.9|92898.9|92976.7|92951.7|92987.8|92962.8|92902.9|92877.9|1029
1591960200000|2020-06-12 11:10:00|92976.1|92951.1|92966.7|92941.7|92981.7|92956.7|92914.3|92889.3|1022
1591960500000|2020-06-12 11:15:00|92969.9|92944.9|92933.3|92908.3|92972.3|92947.3|92911.1|92886.1|957
1591960800000|2020-06-12 11:20:00|92936|92911|92888.4|92863.4|92940.1|92915.1|92886.4|92861.4|1002
1591961100000|2020-06-12 11:25:00|92888.2|92863.2|92854.7|92829.7|92890.4|92865.4|92852|92827|1028
1591961400000|2020-06-12 11:30:00|92854.3|92829.3|92805.7|92780.7|92857|92832|92800.9|92775.9|985
1591961700000|2020-06-12 11:35:00|92806|92781|92799.6|92774.6|92818.7|92793.7|92790.2|92765.2|917
1591962000000|2020-06-12 11:40:00|92799.8|92774.8|92871.4|92846.4|92875.1|92850.1|92783.1|92758.1|1077
1591962300000|2020-06-12 11:45:00|92871.1|92846.1|92849.9|92824.9|92875.5|92850.5|92819.8|92794.8|1052
1591962600000|2020-06-12 11:50:00|92849.7|92824.7|92896.2|92871.2|92918.1|92893.1|92813.7|92788.7|1074
1591962900000|2020-06-12 11:55:00|92894.9|92869.9|92870|92845|92917.8|92892.8|92815.8|92790.8|981
1591963200000|2020-06-12 12:00:00|92870.5|92845.5|92827.4|92802.4|92875.1|92850.1|92819|92794|1086
1591963500000|2020-06-12 12:05:00|92827.6|92802.6|92940.8|92915.8|92940.8|92915.8|92818.6|92793.6|1082
1591963800000|2020-06-12 12:10:00|92940.7|92915.7|92990.7|92965.7|93005.7|92980.7|92927.3|92902.3|1129
1591964100000|2020-06-12 12:15:00|92990.6|92965.6|92968.8|92943.8|93019.8|92994.8|92943.8|92918.8|1141
1591964400000|2020-06-12 12:20:00|92967.5|92942.5|92965.9|92940.9|92992.2|92967.2|92956|92931|1096
1591964700000|2020-06-12 12:25:00|92966.9|92941.9|93020.3|92995.3|93028.8|93003.8|92964.6|92939.6|1092
1591965000000|2020-06-12 12:30:00|93019.4|92994.4|93012|92987|93027.3|93002.3|92966.4|92941.4|1131
1591965300000|2020-06-12 12:35:00|93012.1|92987.1|92861.1|92836.1|93054.4|93029.4|92859.5|92834.5|1179
1591965600000|2020-06-12 12:40:00|92860.9|92835.9|92886.1|92861.1|92896.5|92871.5|92825.9|92800.9|1146
1591965900000|2020-06-12 12:45:00|92886.2|92861.2|92894.9|92869.9|92918.4|92893.4|92841.3|92816.3|1187
1591966200000|2020-06-12 12:50:00|92895.5|92870.5|92866.8|92841.8|92976.1|92951.1|92851|92826|1136
1591966500000|2020-06-12 12:55:00|92866.7|92841.7|92871.8|92846.8|92880.3|92855.3|92846.3|92821.3|1058
1591966800000|2020-06-12 13:00:00|92871.3|92846.3|92938.2|92913.2|92971.2|92946.2|92870.6|92845.6|1136
1591967100000|2020-06-12 13:05:00|92938|92913|92872|92847|92982.3|92957.3|92871.9|92846.9|1190
1591967400000|2020-06-12 13:10:00|92871.9|92846.9|92823.9|92798.9|92903.1|92878.1|92809.4|92784.4|1126
1591967700000|2020-06-12 13:15:00|92822.3|92797.3|92816.8|92791.8|92845.3|92820.3|92814.7|92789.7|1130
1591968000000|2020-06-12 13:20:00|92817.9|92792.9|92744.8|92719.8|92831.2|92806.2|92744.8|92719.8|1192
1591968300000|2020-06-12 13:25:00|92732.5|92707.5|92837.7|92812.7|92838.2|92813.2|92705.6|92677|599
1591968600000|2020-06-12 13:30:00|92839.8|92814.8|92867.1|92842.1|92951|92926|92835.9|92810.9|549
1591968900000|2020-06-12 13:35:00|92867.4|92842.4|92732.9|92707.9|92894.3|92869.3|92718.5|92693.5|548
1591969200000|2020-06-12 13:40:00|92732.4|92707.4|92659.3|92634.3|92742.2|92717.2|92599.1|92574.1|557
1591969500000|2020-06-12 13:45:00|92661.4|92636.4|92774.8|92749.8|92774.8|92749.8|92646.7|92621.7|620
1591969800000|2020-06-12 13:50:00|92777.6|92752.6|92820.8|92795.8|92821.8|92796.8|92755.2|92730.2|1229
1591970100000|2020-06-12 13:55:00|92820.9|92795.9|92862.1|92837.1|92870.7|92845.7|92813.8|92788.8|1178
1591970400000|2020-06-12 14:00:00|92862.8|92837.8|92911.8|92886.8|92957.2|92932.2|92860.8|92835.8|1224
1591970700000|2020-06-12 14:05:00|92911.9|92886.9|92926.6|92901.6|92955.2|92930.2|92892.1|92867.1|1150
1591971000000|2020-06-12 14:10:00|92928.7|92903.7|92974.1|92949.1|92974.6|92949.6|92913.9|92888.9|1152
1591971300000|2020-06-12 14:15:00|92973.9|92948.9|92975.6|92950.6|92991.1|92966.1|92913.4|92888.4|1130
1591971600000|2020-06-12 14:20:00|92975.1|92950.1|92968.4|92943.4|93003.7|92978.7|92934.7|92909.7|1170
1591971900000|2020-06-12 14:25:00|92966.7|92941.7|93056|93031|93068.3|93043.3|92966.7|92941.7|1172
1591972200000|2020-06-12 14:30:00|93055.8|93030.8|93151.3|93126.3|93157|93132|93040.9|93015.9|1176
1591972500000|2020-06-12 14:35:00|93150.3|93125.3|93365|93340|93372.3|93347.3|93150.3|93125.3|1223
1591972800000|2020-06-12 14:40:00|93365.6|93340.6|93397.1|93372.1|93417.3|93392.3|93337.1|93312.1|1183
1591973100000|2020-06-12 14:45:00|93396.7|93371.7|93368.1|93343.1|93421.1|93396.1|93292.3|93267.3|1237
1591973400000|2020-06-12 14:50:00|93367.2|93342.2|93526.7|93501.7|93579.1|93554.1|93365.6|93340.6|1254
1591973700000|2020-06-12 14:55:00|93527.2|93502.2|93586|93561|93643|93618|93422.3|93397.3|1277
1591974000000|2020-06-12 15:00:00|93584.6|93559.6|93673.9|93648.9|93673.9|93648.9|93516|93491|1273
1591974300000|2020-06-12 15:05:00|93680.9|93655.9|93435.3|93410.3|93688.5|93663.5|93418.2|93393.2|1293
1591974600000|2020-06-12 15:10:00|93435.2|93410.2|93632.3|93607.3|93644.5|93619.5|93422.1|93397.1|1274
1591974900000|2020-06-12 15:15:00|93632.1|93607.1|93702.3|93677.3|93722.6|93697.6|93529.9|93504.9|1270
1591975200000|2020-06-12 15:20:00|93702|93677|93679.8|93654.8|93706.8|93681.8|93568|93543|1269
1591975500000|2020-06-12 15:25:00|93680.6|93655.6|93570.6|93545.6|93695.7|93670.7|93547|93522|1245
1591975800000|2020-06-12 15:30:00|93570.7|93545.7|93529.8|93479.8|93621.2|93595.7|93518.3|93474.9|1231
1591976100000|2020-06-12 15:35:00|93532.9|93482.9|93385.2|93310.7|93553.7|93519.9|93328.3|93288.1|1267
1591976400000|2020-06-12 15:40:00|93383.6|93309.4|93476|93426|93491.9|93454.3|93371.4|93309.4|1259
1591976700000|2020-06-12 15:45:00|93475.7|93425.7|93346.7|93321.7|93476.6|93433.6|93313.7|93285.8|1237
1591977000000|2020-06-12 15:50:00|93348.9|93323.9|93407.7|93382.7|93424.1|93399.1|93345.4|93320.4|1210
1591977300000|2020-06-12 15:55:00|93407.6|93382.6|93355.1|93330.1|93423.6|93398.6|93323.5|93298.5|1147
1591977600000|2020-06-12 16:00:00|93355.4|93330.4|93347|93322|93424.3|93399.3|93324|93299|1206
1591977900000|2020-06-12 16:05:00|93349.2|93324.2|93379.8|93354.8|93382.4|93357.4|93330.8|93305.8|1151
1591978200000|2020-06-12 16:10:00|93380.4|93355.4|93431.6|93406.6|93445.5|93420.5|93379.6|93354.6|1142
1591978500000|2020-06-12 16:15:00|93430.8|93405.8|93383.1|93358.1|93448.9|93423.9|93359.7|93333.3|1131
1591978800000|2020-06-12 16:20:00|93382.6|93357.6|93449.9|93424.9|93501|93461.6|93352.3|93321.6|1177
1591979100000|2020-06-12 16:25:00|93450.1|93425.1|93462|93437|93552.1|93495|93401.1|93376.1|1220
1591979400000|2020-06-12 16:30:00|93461.6|93436.6|93545.4|93520.4|93556.3|93520.4|93461.6|93436.6|1205
1591979700000|2020-06-12 16:35:00|93546.2|93521.2|93494.3|93469.3|93553.1|93528.1|93483.4|93458.4|1143
1591980000000|2020-06-12 16:40:00|93493.3|93468.3|93480.6|93455.6|93499.5|93474.5|93459|93434|1126
1591980300000|2020-06-12 16:45:00|93480.7|93455.7|93542.2|93517.2|93543.4|93518.4|93479.3|93454.3|1090
1591980600000|2020-06-12 16:50:00|93542.4|93517.4|93477.1|93452.1|93543|93518|93474.6|93449.6|1102
1591980900000|2020-06-12 16:55:00|93477.6|93452.6|93641.4|93616.4|93655.6|93630.6|93477.6|93452.6|1249
1591981200000|2020-06-12 17:00:00|93641.9|93616.9|93637.1|93587.1|93688.9|93663.9|93601.4|93555.1|1191
1591981500000|2020-06-12 17:05:00|93636.3|93586.3|93648.5|93623.5|93662.7|93633.6|93542|93503.4|1209
1591981800000|2020-06-12 17:10:00|93648.7|93623.7|93668.8|93643.8|93672.2|93647.2|93644.6|93616.5|1159
1591982100000|2020-06-12 17:15:00|93669.2|93644.2|93722.7|93697.7|93728.1|93703.1|93666.2|93641.2|1044
1591982400000|2020-06-12 17:20:00|93721.4|93696.4|93815.7|93790.7|93830.9|93805.9|93721.1|93696.1|1137
1591982700000|2020-06-12 17:25:00|93816.1|93791.1|93832.4|93807.4|93842|93817|93805.5|93780.5|1163
1591983000000|2020-06-12 17:30:00|93832.8|93807.8|93852.7|93827.7|93859.8|93834.8|93810.3|93785.3|1126
1591983300000|2020-06-12 17:35:00|93853.6|93828.6|93899.9|93874.9|93928.7|93903.7|93836.9|93811.9|1142
1591983600000|2020-06-12 17:40:00|93901.4|93876.4|93877|93852|93923.8|93898.8|93847.9|93822.9|1178
1591983900000|2020-06-12 17:45:00|93877.5|93852.5|93947.1|93897.1|93958.9|93912.4|93836.3|93802.5|1238
1591984200000|2020-06-12 17:50:00|93945.7|93895.7|93892|93867|93954.1|93917.8|93887.2|93862.2|1160
1591984500000|2020-06-12 17:55:00|93890.6|93865.6|93845|93820|93901.6|93876.6|93829|93804|1181
1591984800000|2020-06-12 18:00:00|93845.4|93820.4|93837.9|93812.9|93871.1|93846.1|93802.6|93752.9|1167
1591985100000|2020-06-12 18:05:00|93838.1|93813.1|93867.1|93842.1|93871.7|93846.7|93832|93807|1137
1591985400000|2020-06-12 18:10:00|93867.4|93842.4|93779.7|93754.7|93867.4|93842.4|93779.3|93737.7|1139
1591985700000|2020-06-12 18:15:00|93780.3|93755.3|93811.1|93786.1|93816.1|93791.1|93769.3|93744.3|1130
1591986000000|2020-06-12 18:20:00|93811|93786|93821.6|93796.6|93857.6|93832.6|93803.7|93778.7|1111
1591986300000|2020-06-12 18:25:00|93821.3|93796.3|93800.8|93750.8|93821.3|93796.3|93776.3|93739.8|1093
1591986600000|2020-06-12 18:30:00|93801.6|93751.6|93698.3|93673.3|93801.6|93753.4|93691.8|93666.3|1178
1591986900000|2020-06-12 18:35:00|93698.4|93673.4|93760.2|93735.2|93761.6|93736.6|93689.3|93664.3|1088
1591987200000|2020-06-12 18:40:00|93759.4|93734.4|93760.1|93735.1|93804.4|93770|93745.8|93717|1189
1591987500000|2020-06-12 18:45:00|93760.8|93735.8|93723|93673|93773.2|93739.4|93712.8|93664.2|1101
1591987800000|2020-06-12 18:50:00|93723.8|93673.8|93681.8|93631.8|93742.3|93708.2|93671.6|93631.8|988
1591988100000|2020-06-12 18:55:00|93682.1|93632.1|93685.9|93660.9|93702.6|93677.6|93661.3|93625.7|1064
1591988400000|2020-06-12 19:00:00|93687.4|93662.4|93603.4|93532.5|93711.6|93673|93580.4|93508.4|1157
1591988700000|2020-06-12 19:05:00|93605.5|93532.1|93581.2|93531.2|93626.5|93576.5|93569|93519|1047
1591989000000|2020-06-12 19:10:00|93580.5|93530.5|93580.8|93530.8|93585.1|93535.1|93546.8|93496.8|1057
1591989300000|2020-06-12 19:15:00|93582|93532|93634.8|93584.8|93667.3|93605.5|93564.2|93525.3|1033
1591989600000|2020-06-12 19:20:00|93631.6|93581.6|93650.5|93600.5|93661.3|93603.3|93596.3|93534.3|1070
1591989900000|2020-06-12 19:25:00|93650.4|93600.4|93646.5|93596.5|93684|93629.9|93629.6|93573.5|978
1591990200000|2020-06-12 19:30:00|93658.8|93586.8|93636.7|93564.3|93660.9|93594.5|93613|93552.9|1110
1591990500000|2020-06-12 19:35:00|93637.6|93563.7|93641.1|93551.9|93663.4|93582.5|93619.2|93544.6|1211
1591990800000|2020-06-12 19:40:00|93641.2|93555.7|93656.7|93567.4|93672.6|93586.3|93631.7|93538.3|1233
1591991100000|2020-06-12 19:45:00|93656.6|93567.2|93535.3|93485.3|93657|93568.3|93532.3|93472.8|1176
1591991400000|2020-06-12 19:50:00|93548.1|93474.8|93546.5|93470|93592.9|93520.1|93503.5|93448.6|1243
1591991700000|2020-06-12 19:55:00|93553.8|93465.6|93326.7|93251.7|93586.5|93512.2|93316.3|93220.6|1121
1591992000000|2020-06-12 20:00:00|93328|93253.5|93449.3|93369.1|93458|93375.5|93309.6|93245.9|1181
1591992300000|2020-06-12 20:05:00|93452.5|93363|93453|93342.4|93575.2|93455.2|93403.3|93283.3|1025
1591992600000|2020-06-12 20:10:00|93447.2|93348.1|93427.2|93307.2|93519.8|93399.8|93395|93286|959
1591992900000|2020-06-12 20:15:00|93427.3|93307.3|93416.3|93296.3|93446.3|93326.3|93410|93292.8|840
1591993200000|2020-06-12 20:20:00|93418.2|93298.2|93439.7|93319.7|93445.2|93325.2|93415.1|93296.5|823
1591993500000|2020-06-12 20:25:00|93439.8|93319.8|93428.7|93308.7|93452.5|93332.5|93409.5|93289.5|1277
1591993800000|2020-06-12 20:30:00|93425.6|93305.6|93414.8|93294.8|93446.8|93368.8|93398.1|93282.5|1290
1591994100000|2020-06-12 20:35:00|93414.7|93294.7|93411.7|93305.7|93442|93325.4|93397|93289|1213
1591994400000|2020-06-12 20:40:00|93414.9|93306.3|93404.2|93354.2|93444.8|93371|93349.4|93266.1|1329
1591994700000|2020-06-12 20:45:00|93419.7|93369.7|93417.1|93321.3|93465.5|93388.9|93393.5|93311.1|1242
1591995000000|2020-06-12 20:50:00|93343.9|93319.8|93372.4|93252.4|93462.3|93342.3|93293.8|93173.8|664
1591995300000|2020-06-12 20:55:00|93380.3|93260.3|93392.6|93272.6|93412.1|93292.1|93326|93206|433
1592164800000|2020-06-14 20:00:00|93382.5|93242.5|93382.5|93242.5|93382.5|93242.5|93382.5|93242.5|1
1592172000000|2020-06-14 22:00:00|93372.5|93252.5|93472.3|93352.3|93562.4|93442.4|93372.5|93252.5|587
1592172300000|2020-06-14 22:05:00|93477|93357|93554.1|93434.1|93711.4|93591.4|93419.2|93299.2|1061
1592172600000|2020-06-14 22:10:00|93553.9|93433.9|93551.5|93431.5|93587.3|93467.3|93542.5|93422.5|1001
1592172900000|2020-06-14 22:15:00|93552.6|93432.6|93652|93532|93668.6|93548.6|93548.6|93428.6|844
1592173200000|2020-06-14 22:20:00|93651.9|93531.9|93678.6|93558.6|93683.9|93563.9|93630.8|93510.8|773
1592173500000|2020-06-14 22:25:00|93679|93559|93649|93529|93690.1|93570.1|93633.4|93513.4|738
1592173800000|2020-06-14 22:30:00|93647.5|93527.5|93648.7|93528.7|93672.5|93552.5|93633.2|93513.2|721
1592174100000|2020-06-14 22:35:00|93644.9|93524.9|93652.7|93532.7|93665.1|93545.1|93624.3|93504.3|787
1592174400000|2020-06-14 22:40:00|93649.3|93529.3|93680.2|93560.2|93701.2|93581.2|93636.5|93516.5|702
1592174700000|2020-06-14 22:45:00|93679.9|93559.9|93645.7|93525.7|93692.7|93572.7|93632.4|93512.4|615
1592175000000|2020-06-14 22:50:00|93643.2|93523.2|93624.7|93504.7|93649.2|93529.2|93606.3|93486.3|716
1592175300000|2020-06-14 22:55:00|93619.7|93499.7|93620.1|93500.1|93667.6|93547.6|93594.2|93474.2|683
1592175600000|2020-06-14 23:00:00|93620|93500|93566.3|93446.3|93656.1|93536.1|93554.3|93434.3|820
1592175900000|2020-06-14 23:05:00|93566.4|93446.4|93569.6|93449.6|93584.8|93464.8|93557.9|93437.9|899
1592176200000|2020-06-14 23:10:00|93564.8|93444.8|93554.5|93434.5|93587.3|93467.3|93547.2|93427.2|873
1592176500000|2020-06-14 23:15:00|93554.6|93434.6|93602|93482|93606.2|93487.1|93550.2|93431.7|751
1592176800000|2020-06-14 23:20:00|93602.6|93482.6|93580.5|93460.5|93613.3|93493.3|93572.2|93453.5|823
1592177100000|2020-06-14 23:25:00|93578.6|93458.6|93594.2|93474.2|93608.9|93488.9|93571.3|93457.6|766
1592177400000|2020-06-14 23:30:00|93593.5|93473.5|93554.4|93455.2|93598.9|93482.9|93542|93436.9|798
1592177700000|2020-06-14 23:35:00|93558.9|93454.8|93524.8|93404.8|93566.4|93455.9|93511.7|93404.2|886
1592178000000|2020-06-14 23:40:00|93524.7|93404.7|93530.2|93410.2|93539.7|93423.2|93486.4|93384.8|805
1592178300000|2020-06-14 23:45:00|93535.4|93415.4|93519.7|93421.3|93535.9|93421.3|93460.8|93351.9|1003
1592178600000|2020-06-14 23:50:00|93519.3|93421.2|93510.3|93402.5|93528.2|93427.3|93494.9|93395.5|1003
1592178900000|2020-06-14 23:55:00|93516|93396|93518.4|93414.2|93539.9|93425.8|93499.3|93395.8|1013
1592179200000|2020-06-15 00:00:00|93517.6|93414.4|93519.3|93413.2|93525|93421.8|93494.8|93391.6|1059
1592179500000|2020-06-15 00:05:00|93517.8|93414.9|93474.6|93376.8|93533.3|93429.2|93468|93371.7|1028
1592179800000|2020-06-15 00:10:00|93474.9|93377.2|93477.2|93392.9|93483.6|93393|93454.5|93366.1|1003
1592180100000|2020-06-15 00:15:00|93476|93393.4|93481.2|93405.9|93498|93420.6|93460.5|93389.6|939
1592180400000|2020-06-15 00:20:00|93480.4|93405.1|93487.6|93414.8|93494.8|93431|93459|93397.5|917
1592180700000|2020-06-15 00:25:00|93489.2|93414.6|93485.3|93415|93507.8|93442.5|93474.2|93412.3|913
1592181000000|2020-06-15 00:30:00|93485.7|93415.2|93465.5|93392.8|93488.8|93425|93447.8|93385.9|982
1592181300000|2020-06-15 00:35:00|93464.9|93392.6|93445.9|93395.9|93472|93409|93434.4|93379.9|908
1592181600000|2020-06-15 00:40:00|93444.6|93394.6|93459.8|93389.2|93479.4|93415|93411.4|93339|1079
1592181900000|2020-06-15 00:45:00|93460|93387.7|93480.8|93406.4|93489.1|93422.8|93451.1|93386.8|1028
1592182200000|2020-06-15 00:50:00|93480.9|93406.5|93501.8|93427.1|93523.1|93452|93471.2|93393.1|1031
1592182500000|2020-06-15 00:55:00|93488|93438|93575.5|93525.5|93597.7|93535.4|93488|93424.2|1093
1592182800000|2020-06-15 01:00:00|93587.7|93517.4|93558.5|93508.5|93606.6|93551.8|93558.5|93506|947
1592183100000|2020-06-15 01:05:00|93558.9|93508.9|93561.1|93489.8|93576.2|93511.3|93530.5|93467.5|864
1592183400000|2020-06-15 01:10:00|93561.3|93490|93574.2|93494.4|93577.3|93502|93535.5|93476|945
1592183700000|2020-06-15 01:15:00|93574|93494.2|93564.6|93488.7|93590.6|93509.1|93543.2|93477.1|980
1592184000000|2020-06-15 01:20:00|93564.5|93488.6|93548.8|93476.9|93566.9|93507.5|93535.3|93463|979
1592184300000|2020-06-15 01:25:00|93546.8|93471.4|93546.3|93468|93553.1|93481.4|93531.4|93452.4|910
1592184600000|2020-06-15 01:30:00|93545.9|93467.6|93552.2|93474.6|93560.3|93488.3|93525.5|93457.8|959
1592184900000|2020-06-15 01:35:00|93549.7|93475.1|93557.5|93478|93567.7|93506.2|93537.2|93470|946
1592185200000|2020-06-15 01:40:00|93557.2|93477.8|93530.6|93452.9|93567|93494.2|93521.9|93449.3|996
1592185500000|2020-06-15 01:45:00|93531.8|93454.1|93477.7|93401.9|93533.6|93471.3|93466.8|93401.9|1001
1592185800000|2020-06-15 01:50:00|93476.2|93401.2|93489.7|93407.1|93493|93424.8|93461.3|93393.7|988
1592186100000|2020-06-15 01:55:00|93488.5|93406.2|93467|93393|93489.9|93426.8|93445.8|93372|963
1592186400000|2020-06-15 02:00:00|93461.1|93388.3|93475.6|93425.6|93493.5|93434.7|93450.9|93384.2|1069
1592186700000|2020-06-15 02:05:00|93477.3|93427.3|93489.8|93439.8|93518.5|93458.1|93477.3|93418.2|927
1592187000000|2020-06-15 02:10:00|93489.4|93439.4|93484.4|93408.4|93499.1|93439.4|93458.4|93386.7|882
1592187300000|2020-06-15 02:15:00|93485.1|93405.1|93456.7|93406.7|93498.6|93442.5|93450.4|93371.4|939
1592187600000|2020-06-15 02:20:00|93456.4|93406.4|93466.7|93387.4|93472|93414.2|93438.2|93371|892
1592187900000|2020-06-15 02:25:00|93465.7|93387.2|93460.3|93383.8|93478.7|93419.5|93447.7|93371.4|889
1592188200000|2020-06-15 02:30:00|93460.4|93404.5|93510.9|93439.1|93515.4|93456.4|93446.8|93386.4|902
1592188500000|2020-06-15 02:35:00|93511.9|93438.6|93492.4|93442.4|93516.7|93459.6|93488.5|93417.3|955
1592188800000|2020-06-15 02:40:00|93493.4|93443.4|93473.8|93388.6|93509.2|93445|93468.7|93387.3|934
1592189100000|2020-06-15 02:45:00|93475|93394.6|93510.1|93429.3|93515.5|93445.7|93465.2|93390|1008
1592189400000|2020-06-15 02:50:00|93503.8|93426.5|93524.2|93443.8|93527.3|93465|93489.9|93408.3|932
1592189700000|2020-06-15 02:55:00|93524.1|93447.1|93530|93447.8|93543.9|93486.5|93499|93431.8|968
1592190000000|2020-06-15 03:00:00|93530.5|93449.2|93515.6|93439.1|93533.3|93473.8|93497.4|93424.6|823
1592190300000|2020-06-15 03:05:00|93514.1|93439.8|93497.9|93423.1|93516.7|93457.9|93484.7|93416|841
1592190600000|2020-06-15 03:10:00|93497|93419.3|93510.4|93430|93519.5|93461.8|93486.1|93405.7|782
1592190900000|2020-06-15 03:15:00|93510.1|93430.7|93502.4|93426.7|93520.2|93470.9|93488.4|93415.9|792
1592191200000|2020-06-15 03:20:00|93501.5|93426.8|93492|93442|93509.3|93447.7|93482.6|93413.3|776
1592191500000|2020-06-15 03:25:00|93500.6|93429.4|93481.6|93431.6|93503.9|93444.2|93473.9|93405.1|746
1592191800000|2020-06-15 03:30:00|93481.9|93431.9|93508.3|93430.7|93508.6|93452.8|93481.9|93410.5|787
1592192100000|2020-06-15 03:35:00|93508|93437.1|93510.3|93437.2|93515.1|93457.2|93486.4|93421.3|752
1592192400000|2020-06-15 03:40:00|93505.9|93435.2|93490.5|93413.8|93518.5|93460.3|93478.2|93407.2|819
1592192700000|2020-06-15 03:45:00|93490.4|93417.1|93480|93407.1|93495.8|93435|93463.7|93394.4|841
1592193000000|2020-06-15 03:50:00|93480.1|93407.2|93472.5|93399.6|93490.6|93432.8|93458.2|93393.2|829
1592193300000|2020-06-15 03:55:00|93470.7|93394.6|93446.7|93369.2|93482.7|93420.9|93421.6|93351.8|824
1592193600000|2020-06-15 04:00:00|93446.1|93367.5|93455.7|93379.7|93470.7|93411.3|93428.8|93361.2|905
1592193900000|2020-06-15 04:05:00|93454.6|93380.4|93467.5|93417.5|93479.4|93421.4|93444.2|93377.7|761
1592194200000|2020-06-15 04:10:00|93468.4|93418.4|93449.4|93399.4|93479.4|93422.1|93444.8|93371.1|843
1592194500000|2020-06-15 04:15:00|93449.2|93399.2|93427.3|93357|93462.8|93400|93416.4|93349|910
1592194800000|2020-06-15 04:20:00|93417.6|93367.6|93426.1|93353.7|93440.7|93380|93413.1|93344.4|859
1592195100000|2020-06-15 04:25:00|93426.3|93353.6|93423.1|93348.2|93433.9|93372.7|93412.1|93342.3|711
1592195400000|2020-06-15 04:30:00|93426.9|93353.4|93430.7|93359.4|93437.7|93376.9|93406.2|93340.4|819
1592195700000|2020-06-15 04:35:00|93430.8|93359.5|93430.5|93380.5|93436.9|93380.5|93403|93349.1|795
1592196000000|2020-06-15 04:40:00|93426.4|93376.4|93460.7|93388|93477.2|93419|93422.4|93364.7|856
1592196300000|2020-06-15 04:45:00|93461.1|93386.1|93472.8|93422.8|93483|93427.7|93449.2|93380.2|949
1592196600000|2020-06-15 04:50:00|93473|93423|93475.3|93425.3|93481.9|93436.3|93450.3|93397.8|833
1592196900000|2020-06-15 04:55:00|93475.6|93425.6|93473.3|93423.3|93494.6|93449|93460.7|93405.4|830
1592197200000|2020-06-15 05:00:00|93473.5|93423.5|93570.3|93545.3|93611.3|93561.3|93450.9|93423.5|1062
1592197500000|2020-06-15 05:05:00|93570.2|93545.2|93644.4|93594.4|93647.7|93609.1|93543|93493|1084
1592197800000|2020-06-15 05:10:00|93644.8|93594.8|93638.2|93588.2|93653.7|93623.2|93620.3|93566.7|1062
1592198100000|2020-06-15 05:15:00|93640.2|93590.2|93717.4|93692.4|93718.2|93693.2|93624.2|93585.9|1188
1592198400000|2020-06-15 05:20:00|93717.3|93692.3|93720.3|93670.3|93749.2|93724.2|93679.4|93647.2|1231
1592198700000|2020-06-15 05:25:00|93717.1|93667.1|93723.5|93673.5|93735.4|93691.5|93676.7|93643|1236
1592199000000|2020-06-15 05:30:00|93723.3|93673.3|93755.9|93730.9|93756.1|93731.1|93714.2|93672.8|1098
1592199300000|2020-06-15 05:35:00|93754.7|93729.7|93805.8|93780.8|93806.5|93781.5|93743.6|93718.6|1126
1592199600000|2020-06-15 05:40:00|93806.8|93781.8|93768.4|93743.4|93812.4|93787.4|93757.2|93732.2|1016
1592199900000|2020-06-15 05:45:00|93769.1|93744.1|93853.9|93828.9|93862.2|93834.5|93756.7|93731.7|1044
1592200200000|2020-06-15 05:50:00|93853.7|93828.7|93885.3|93835.3|93897.8|93857.5|93852.4|93827.4|979
1592200500000|2020-06-15 05:55:00|93884.2|93834.2|93860.5|93810.5|93884.5|93843.2|93837.4|93799|1093
1592200800000|2020-06-15 06:00:00|93860.4|93810.4|93980.1|93955.1|93984.8|93959.8|93860.4|93810.4|1207
1592201100000|2020-06-15 06:05:00|93981|93956|93951.4|93926.4|94041.5|94016.5|93951.4|93926.4|1228
1592201400000|2020-06-15 06:10:00|93950.9|93925.9|93987.5|93962.5|93989|93964|93927.9|93902.9|1207
1592201700000|2020-06-15 06:15:00|93987.6|93962.6|93894.6|93869.6|93995.2|93970.2|93873.8|93848.8|1210
1592202000000|2020-06-15 06:20:00|93895.3|93870.3|93942.9|93917.9|93957|93932|93880.8|93855.8|1238
1592202300000|2020-06-15 06:25:00|93938.7|93913.7|94060.7|94035.7|94099.5|94074.5|93924.4|93899.4|1197
1592202600000|2020-06-15 06:30:00|94060.4|94035.4|93959.6|93934.6|94064.7|94039.7|93937.6|93912.6|1193
1592202900000|2020-06-15 06:35:00|93958.3|93933.3|93980.9|93955.9|94020.8|93995.8|93938.3|93913.3|1199
1592203200000|2020-06-15 06:40:00|93981.5|93956.5|94127.1|94102.1|94141.5|94116.5|93967.6|93942.6|1247
1592203500000|2020-06-15 06:45:00|94126.6|94101.6|94095.3|94070.3|94168.8|94143.8|94067.7|94042.7|1173
1592203800000|2020-06-15 06:50:00|94094.9|94069.9|94117.8|94092.8|94149.3|94124.3|94091.1|94066.1|1185
1592204100000|2020-06-15 06:55:00|94118.9|94093.9|94205.7|94180.7|94233.5|94208.5|94113.3|94088.3|1222
1592204400000|2020-06-15 07:00:00|94208.8|94183.8|94180.6|94155.6|94245.2|94220.2|94168.7|94143.7|1253
1592204700000|2020-06-15 07:05:00|94184.1|94159.1|94210.6|94185.6|94243.3|94218.3|94156.4|94131.4|1244
1592205000000|2020-06-15 07:10:00|94210|94185|94150.7|94125.7|94222.9|94197.9|94120.6|94095.6|1215
1592205300000|2020-06-15 07:15:00|94149.7|94124.7|94026.4|94001.4|94161.7|94136.7|94015|93990|1208
1592205600000|2020-06-15 07:20:00|94026.5|94001.5|93963.7|93938.7|94038.1|94013.1|93948.3|93923.3|1238
1592205900000|2020-06-15 07:25:00|93964.2|93939.2|93948.2|93923.2|94004.7|93979.7|93908.1|93883.1|1233
1592206200000|2020-06-15 07:30:00|93949.3|93924.3|93944|93919|93992.8|93967.8|93915.3|93890.3|1246
1592206500000|2020-06-15 07:35:00|93944.5|93919.5|93862.6|93837.6|93955.5|93930.5|93849.7|93824.7|1211
1592206800000|2020-06-15 07:40:00|93862.8|93837.8|93872.4|93847.4|93907.3|93882.3|93831.3|93806.3|1201
1592207100000|2020-06-15 07:45:00|93872.2|93847.2|93846.7|93821.7|93872.2|93847.2|93816.6|93791.6|1217
1592207400000|2020-06-15 07:50:00|93846.9|93821.9|93780.1|93755.1|93859.6|93834.6|93780.1|93755.1|1090
1592207700000|2020-06-15 07:55:00|93779.4|93754.4|93807|93782|93832.5|93807.5|93731.5|93706.5|1218
1592208000000|2020-06-15 08:00:00|93807.1|93782.1|93717.1|93692.1|93846.4|93821.4|93652.6|93627.6|1284
1592208300000|2020-06-15 08:05:00|93717|93692|93684.7|93659.7|93720.7|93695.7|93628.5|93603.5|1202
1592208600000|2020-06-15 08:10:00|93684.9|93659.9|93672.6|93647.6|93685.4|93660.4|93587.1|93562.1|1228
1592208900000|2020-06-15 08:15:00|93670.8|93645.8|93726.5|93701.5|93750.2|93725.2|93662.2|93637.2|1204
1592209200000|2020-06-15 08:20:00|93725.3|93700.3|93740.2|93715.2|93803.9|93778.9|93722.3|93697.3|1242
1592209500000|2020-06-15 08:25:00|93738.9|93713.9|93703|93678|93763.9|93738.9|93674.2|93649.2|1196
1592209800000|2020-06-15 08:30:00|93701.9|93676.9|93699.7|93674.7|93764.2|93739.2|93665.8|93640.8|1177
1592210100000|2020-06-15 08:35:00|93700.9|93675.9|93770.1|93745.1|93770.1|93745.1|93680.1|93655.1|1171
1592210400000|2020-06-15 08:40:00|93769.9|93744.9|93631|93606|93774.7|93749.7|93620.6|93595.6|1214
1592210700000|2020-06-15 08:45:00|93630.2|93605.2|93525.7|93500.7|93630.2|93605.2|93522.5|93497.5|1213
1592211000000|2020-06-15 08:50:00|93525.1|93500.1|93499.1|93474.1|93544.2|93519.2|93459.4|93434.4|1203
1592211300000|2020-06-15 08:55:00|93500|93475|93439|93414|93522.2|93497.2|93436.6|93411.6|1104
1592211600000|2020-06-15 09:00:00|93440.7|93415.7|93533.2|93508.2|93538.5|93513.5|93440.5|93415.5|1161
1592211900000|2020-06-15 09:05:00|93531.5|93506.5|93653.9|93628.9|93660.7|93635.7|93530.9|93505.9|1240
1592212200000|2020-06-15 09:10:00|93653.7|93628.7|93556|93531|93654.4|93629.4|93548.4|93523.4|1188
1592212500000|2020-06-15 09:15:00|93556.2|93531.2|93569.6|93544.6|93590.8|93565.8|93497.1|93472.1|1172
1592212800000|2020-06-15 09:20:00|93569.2|93544.2|93612.4|93587.4|93627.5|93602.5|93569.1|93544.1|1186
1592213100000|2020-06-15 09:25:00|93612.9|93587.9|93534.7|93509.7|93615.4|93590.4|93531.9|93506.9|1116
1592213400000|2020-06-15 09:30:00|93533.9|93508.9|93638.9|93613.9|93680.2|93655.2|93533.9|93508.9|1127
1592213700000|2020-06-15 09:35:00|93640.5|93615.5|93685.4|93660.4|93700|93675|93600.8|93575.8|1239
1592214000000|2020-06-15 09:40:00|93685.2|93660.2|93733|93708|93756.5|93731.5|93665.3|93640.3|1186
1592214300000|2020-06-15 09:45:00|93733.6|93708.6|93689.6|93664.6|93748.1|93723.1|93653.7|93628.7|1205
1592214600000|2020-06-15 09:50:00|93689.4|93664.4|93693.2|93668.2|93713.3|93688.3|93639.8|93614.8|1146
1592214900000|2020-06-15 09:55:00|93693.4|93668.4|93667.5|93642.5|93714.7|93689.7|93654.8|93629.8|1130
1592215200000|2020-06-15 10:00:00|93666.6|93641.6|93613.2|93588.2|93672.9|93647.9|93611.9|93586.9|1125
1592215500000|2020-06-15 10:05:00|93613.4|93588.4|93575.6|93550.6|93620.7|93595.7|93570.9|93545.9|1097
1592215800000|2020-06-15 10:10:00|93575.9|93550.9|93499.4|93474.4|93575.9|93550.9|93475.9|93450.9|1094
1592216100000|2020-06-15 10:15:00|93499.7|93474.7|93530.3|93505.3|93551.1|93526.1|93491.5|93466.5|1098
1592216400000|2020-06-15 10:20:00|93530.2|93505.2|93593.7|93568.7|93595.2|93570.2|93520.5|93495.5|1068
1592216700000|2020-06-15 10:25:00|93595.9|93570.9|93668.2|93643.2|93672|93647|93577.5|93552.5|1128
1592217000000|2020-06-15 10:30:00|93667.2|93642.2|93748.7|93723.7|93749.4|93724.4|93667|93642|1129
1592217300000|2020-06-15 10:35:00|93746.6|93721.6|93722.1|93697.1|93756.9|93731.9|93711.8|93686.8|1086
1592217600000|2020-06-15 10:40:00|93722.8|93697.8|93708.3|93683.3|93727.6|93702.6|93683.2|93658.2|989
1592217900000|2020-06-15 10:45:00|93707.2|93682.2|93846.5|93821.5|93850.6|93825.6|93693|93668|1117
1592218200000|2020-06-15 10:50:00|93846.8|93821.8|93786.3|93761.3|93850.5|93825.5|93763.4|93738.4|1178
1592218500000|2020-06-15 10:55:00|93787.3|93762.3|93802|93777|93810.7|93785.7|93747.7|93722.7|1125
1592218800000|2020-06-15 11:00:00|93802.2|93777.2|93825.2|93800.2|93835.7|93810.7|93747.2|93722.2|1137
1592219100000|2020-06-15 11:05:00|93828|93803|93730.4|93705.4|93839.1|93814.1|93722.4|93697.4|1100
1592219400000|2020-06-15 11:10:00|93730|93705|93742|93717|93762.4|93737.4|93715.4|93690.4|1009
1592219700000|2020-06-15 11:15:00|93741.9|93716.9|93745.5|93720.5|93792.7|93767.7|93741.6|93716.6|1124
1592220000000|2020-06-15 11:20:00|93745.3|93720.3|93617|93592|93757.1|93732.1|93616.9|93591.9|1084
1592220300000|2020-06-15 11:25:00|93616.1|93591.1|93633.5|93608.5|93635.4|93610.4|93536.6|93511.6|1068
1592220600000|2020-06-15 11:30:00|93636.2|93611.2|93663.3|93638.3|93665.6|93640.6|93613.3|93588.3|976
1592220900000|2020-06-15 11:35:00|93664.2|93639.2|93657.5|93632.5|93682.7|93657.7|93632.5|93607.5|1054
1592221200000|2020-06-15 11:40:00|93659.1|93634.1|93629.7|93604.7|93690.4|93665.4|93619.2|93594.2|969
1592221500000|2020-06-15 11:45:00|93629.5|93604.5|93520.6|93495.6|93632.6|93607.6|93493.3|93468.3|1146
1592221800000|2020-06-15 11:50:00|93522.1|93497.1|93514.5|93489.5|93528.2|93503.2|93449.2|93424.2|1159
1592222100000|2020-06-15 11:55:00|93514.2|93489.2|93558.5|93533.5|93592.6|93567.6|93513.5|93488.5|1113
1592222400000|2020-06-15 12:00:00|93558.1|93533.1|93593|93568|93595|93570|93505|93480|1198
1592222700000|2020-06-15 12:05:00|93593.8|93568.8|93628.3|93603.3|93628.5|93603.5|93572.2|93547.2|1075
1592223000000|2020-06-15 12:10:00|93625.8|93600.8|93667.6|93642.6|93726|93701|93601.1|93576.1|1146
1592223300000|2020-06-15 12:15:00|93665.2|93640.2|93597.4|93572.4|93688|93663|93574.9|93549.9|1154
1592223600000|2020-06-15 12:20:00|93597.8|93572.8|93673.7|93648.7|93693.4|93668.4|93593.6|93568.6|1052
1592223900000|2020-06-15 12:25:00|93672.7|93647.7|93681.2|93656.2|93714.5|93689.5|93651.7|93626.7|1080
1592224200000|2020-06-15 12:30:00|93677.1|93652.1|93688.2|93663.2|93709.5|93684.5|93637.1|93612.1|1110
1592224500000|2020-06-15 12:35:00|93689|93664|93709.5|93684.5|93718.4|93693.4|93667.6|93642.6|1087
1592224800000|2020-06-15 12:40:00|93708.4|93683.4|93784.8|93734.8|93799.3|93767.9|93706.8|93681.8|1165
1592225100000|2020-06-15 12:45:00|93784.9|93734.9|93727|93702|93795.6|93770.6|93700.7|93675.7|1074
1592225400000|2020-06-15 12:50:00|93726.9|93701.9|93829.8|93804.8|93838.3|93813.3|93726.5|93701.5|1081
1592225700000|2020-06-15 12:55:00|93829.5|93804.5|93828.4|93803.4|93870.9|93838.4|93800.7|93775.7|1053
1592226000000|2020-06-15 13:00:00|93827.8|93802.8|93792.7|93742.7|93834.8|93809.8|93747.1|93712.1|1150
1592226300000|2020-06-15 13:05:00|93792.5|93742.5|93818.6|93768.6|93847.1|93822.1|93707.3|93671.1|1165
1592226600000|2020-06-15 13:10:00|93818.8|93768.8|93887.1|93837.1|93887.5|93848.8|93802.1|93768.8|1075
1592226900000|2020-06-15 13:15:00|93887.3|93837.3|93804.1|93754.1|93887.3|93838.8|93778.1|93752.7|1059
1592227200000|2020-06-15 13:20:00|93803.5|93753.5|93779.3|93729.3|93811.6|93777.5|93756.2|93729.2|1014
1592227500000|2020-06-15 13:25:00|93780.7|93730.7|93836.6|93786.6|93865.2|93840.2|93754.5|93725.7|568
1592227800000|2020-06-15 13:30:00|93837.3|93787.3|93943.6|93893.6|93985.4|93935.4|93759.7|93709.9|556
1592228100000|2020-06-15 13:35:00|93944|93894|93852.1|93802.1|93947.5|93898.4|93781.3|93731.3|551
1592228400000|2020-06-15 13:40:00|93848.8|93798.8|93759.4|93709.4|93883.6|93848.6|93675.2|93625.2|567
1592228700000|2020-06-15 13:45:00|93759.9|93709.9|93730.1|93705.1|93834.8|93794.5|93704.9|93668.9|842
1592229000000|2020-06-15 13:50:00|93744.3|93694.3|93576.8|93526.8|93774.6|93724.6|93501.8|93451.8|1263
1592229300000|2020-06-15 13:55:00|93577|93527|93608.7|93583.7|93617.9|93583.7|93454.2|93404.2|1270
1592229600000|2020-06-15 14:00:00|93606|93581|93482.2|93432.2|93607|93582|93450.7|93400.7|1267
1592229900000|2020-06-15 14:05:00|93482.1|93432.1|93488.9|93438.9|93504.8|93467.9|93461|93415.6|1233
1592230200000|2020-06-15 14:10:00|93491.6|93441.6|93465.5|93415.5|93517.8|93477|93453.1|93403.1|1228
1592230500000|2020-06-15 14:15:00|93464.7|93414.7|93490.6|93440.6|93546.5|93496.5|93461.7|93411.7|1186
1592230800000|2020-06-15 14:20:00|93490.7|93440.7|93488.2|93463.2|93500.2|93463.2|93448.2|93401.2|1148
1592231100000|2020-06-15 14:25:00|93488.6|93463.6|93521|93471|93537.8|93496.4|93488.1|93451.7|1183
1592231400000|2020-06-15 14:30:00|93520.5|93470.5|93550.1|93500.1|93593|93543|93492.2|93442.2|1228
1592231700000|2020-06-15 14:35:00|93549.7|93499.7|93556|93506|93565.2|93515.2|93431.5|93383.4|1247
1592232000000|2020-06-15 14:40:00|93557.7|93507.7|93442.4|93392.4|93571.7|93521.7|93433.7|93388.3|1246
1592232300000|2020-06-15 14:45:00|93442.6|93392.6|93370|93345|93457.9|93409.5|93281.3|93231.3|1254
1592232600000|2020-06-15 14:50:00|93371.8|93346.8|93399.5|93349.5|93453.9|93403.9|93359.9|93314.4|1248
1592232900000|2020-06-15 14:55:00|93399.3|93349.3|93577.5|93552.5|93597|93572|93389.8|93349.3|1273
1592233200000|2020-06-15 15:00:00|93574.8|93549.8|93524.3|93474.3|93619.2|93581.4|93504.1|93465.6|1257
1592233500000|2020-06-15 15:05:00|93522.9|93472.9|93527.8|93502.8|93570.9|93531.8|93500.6|93455.1|1221
1592233800000|2020-06-15 15:10:00|93545.6|93495.6|93496|93471|93554.7|93504.7|93469.5|93436.1|1241
1592234100000|2020-06-15 15:15:00|93495.7|93470.7|93550.1|93500.1|93575.3|93541.9|93495.7|93462.9|1214
1592234400000|2020-06-15 15:20:00|93550.7|93500.7|93499.3|93449.3|93610.1|93576.6|93475.7|93439|1189
1592234700000|2020-06-15 15:25:00|93498.3|93448.3|93563.4|93513.4|93572.1|93535.9|93486.1|93436.1|1176
1592235000000|2020-06-15 15:30:00|93563.1|93513.1|93523|93498|93592.4|93554.8|93510.5|93460.5|1180
1592235300000|2020-06-15 15:35:00|93523.2|93498.2|93378.5|93328.5|93539.3|93502.3|93343.3|93293.3|1184
1592235600000|2020-06-15 15:40:00|93378.9|93328.9|93454.4|93404.4|93454.4|93404.4|93323.9|93273.9|1179
1592235900000|2020-06-15 15:45:00|93454.6|93404.6|93476.6|93426.6|93522.8|93481.8|93417.3|93367.3|1109
1592236200000|2020-06-15 15:50:00|93477.4|93427.4|93498.3|93448.3|93506.6|93456.6|93436.1|93391.5|1084
1592236500000|2020-06-15 15:55:00|93498.4|93448.4|93450.7|93400.7|93502.4|93463.2|93435.2|93395.8|998
1592236800000|2020-06-15 16:00:00|93451|93401|93338.3|93288.3|93458|93408|93308.4|93258.4|1100
1592237100000|2020-06-15 16:05:00|93338.5|93288.5|93304.6|93254.6|93355.3|93305.3|93298.1|93248.1|1116
1592237400000|2020-06-15 16:10:00|93304.3|93254.3|93263.4|93213.4|93314.9|93264.9|93249.1|93199.1|1148
1592237700000|2020-06-15 16:15:00|93265.4|93215.4|93248|93198|93316.3|93266.3|93237|93187|1109
1592238000000|2020-06-15 16:20:00|93247.8|93197.8|93291.7|93241.7|93302|93252|93247.8|93197.8|993
1592238300000|2020-06-15 16:25:00|93291.9|93241.9|93248.9|93198.9|93292.1|93242.1|93238.5|93188.5|1000
1592238600000|2020-06-15 16:30:00|93249|93199|93281.4|93231.4|93290.6|93240.6|93243.4|93193.4|1127
1592238900000|2020-06-15 16:35:00|93281|93231|93212.8|93162.8|93284.8|93234.8|93199.8|93149.8|1208
1592239200000|2020-06-15 16:40:00|93212.6|93162.6|93242.8|93192.8|93249.8|93199.8|93211.9|93161.9|1030
1592239500000|2020-06-15 16:45:00|93242.6|93192.6|93249|93199|93250.8|93200.8|93233.5|93183.5|921
1592239800000|2020-06-15 16:50:00|93248.8|93198.8|93170.5|93120.5|93248.8|93198.8|93169.8|93119.8|1047
1592240100000|2020-06-15 16:55:00|93171|93121|93174.2|93124.2|93195.7|93145.7|93157.8|93107.8|1107
1592240400000|2020-06-15 17:00:00|93173.3|93123.3|93150.8|93100.8|93175.9|93125.9|93140.4|93090.4|981
1592240700000|2020-06-15 17:05:00|93151.4|93101.4|93170|93120|93176.7|93126.7|93149.7|93099.7|909
1592241000000|2020-06-15 17:10:00|93169.9|93119.9|93133.8|93083.8|93172.6|93122.6|93123.8|93073.8|1004
1592241300000|2020-06-15 17:15:00|93134|93084|93143.4|93093.4|93151.2|93101.2|93127.4|93077.4|1048
1592241600000|2020-06-15 17:20:00|93143.5|93093.5|93143.7|93093.7|93151.7|93101.7|93131.1|93081.1|1084
1592241900000|2020-06-15 17:25:00|93143.8|93093.8|93140.7|93090.7|93146.4|93096.4|93095.3|93045.3|1020
1592242200000|2020-06-15 17:30:00|93139.2|93089.2|93177.2|93127.2|93207|93157|93124.4|93074.4|1045
1592242500000|2020-06-15 17:35:00|93176.2|93126.2|93144|93094|93183.6|93133.6|93143.7|93093.7|961
1592242800000|2020-06-15 17:40:00|93143.8|93093.8|93160.5|93110.5|93167.2|93117.2|93143.8|93093.8|857
1592243100000|2020-06-15 17:45:00|93160.6|93110.6|93139.2|93089.2|93170.1|93120.1|93135.2|93085.2|843
1592243400000|2020-06-15 17:50:00|93139|93089|93097.3|93047.3|93141.2|93091.2|93037.2|92987.2|998
1592243700000|2020-06-15 17:55:00|93096.6|93046.6|93113.3|93063.3|93127.2|93077.2|93072|93022|1134
1592244000000|2020-06-15 18:00:00|93114|93064|92845.6|92795.6|93114.5|93064.5|92796.3|92733.4|1308
1592244300000|2020-06-15 18:05:00|92847.3|92797.3|92827|92777|92896.3|92835.7|92789.8|92739.8|1277
1592244600000|2020-06-15 18:10:00|92827.2|92777.2|92840.7|92790.7|92942.9|92892.9|92824.6|92774.6|1227
1592244900000|2020-06-15 18:15:00|92840.9|92790.9|92770.4|92720.4|92843.9|92793.9|92729.6|92679.6|1248
1592245200000|2020-06-15 18:20:00|92771|92721|92825.7|92775.7|92835.6|92785.6|92760.4|92710.4|1183
1592245500000|2020-06-15 18:25:00|92826.5|92776.5|92791.8|92741.8|92829.5|92779.5|92772|92722|1139
1592245800000|2020-06-15 18:30:00|92791.1|92741.1|92850.5|92800.5|92851.4|92801.4|92751|92701|1163
1592246100000|2020-06-15 18:35:00|92849.9|92799.9|92846.5|92796.5|92855.8|92805.8|92828|92778|1061
1592246400000|2020-06-15 18:40:00|92844.9|92794.9|92842.8|92792.8|92854.7|92804.7|92819.8|92769.8|1100
1592246700000|2020-06-15 18:45:00|92842.2|92792.2|92939.8|92889.8|92942.6|92892.6|92834.3|92784.3|1139
1592247000000|2020-06-15 18:50:00|92940.1|92890.1|92965|92915|92976.6|92926.6|92921.4|92871.4|1006
1592247300000|2020-06-15 18:55:00|92965.2|92915.2|92953.2|92903.2|92974.6|92924.6|92915.5|92865.5|960
1592247600000|2020-06-15 19:00:00|92955.7|92905.7|92895.2|92845.2|92955.7|92906.7|92886.8|92836.8|1061
1592247900000|2020-06-15 19:05:00|92895.1|92845.1|92942.5|92892.5|92943.3|92893.3|92894|92844|982
1592248200000|2020-06-15 19:10:00|92942.3|92892.3|92915.8|92865.8|92947.2|92897.2|92880.3|92830.3|1002
1592248500000|2020-06-15 19:15:00|92915.2|92865.2|92921.5|92871.5|92927.1|92877.1|92894.7|92844.7|1152
1592248800000|2020-06-15 19:20:00|92921.9|92871.9|92923.9|92873.9|92954.1|92904.1|92919.2|92869.2|1024
1592249100000|2020-06-15 19:25:00|92924.1|92874.1|92961.5|92911.5|92961.5|92911.5|92896.4|92846.4|1097
1592249400000|2020-06-15 19:30:00|92962|92912|92990|92940|93010.8|92960.8|92954.4|92904.4|1008
1592249700000|2020-06-15 19:35:00|92990.2|92940.2|93022.9|92972.9|93023.1|92973.1|92989.9|92939.9|994
1592250000000|2020-06-15 19:40:00|93022.4|92972.4|93025.2|92975.2|93045|92995|92993.3|92943.3|1120
1592250300000|2020-06-15 19:45:00|93026.4|92976.4|93002.5|92952.5|93037.9|92987.9|92978.3|92928.3|999
1592250600000|2020-06-15 19:50:00|93000.6|92950.6|93008.3|92958.3|93008.3|92958.3|92971.1|92921.1|988
1592250900000|2020-06-15 19:55:00|93007.6|92957.6|92965.3|92915.3|93017.9|92967.9|92964.4|92914.4|1064
1592251200000|2020-06-15 20:00:00|92965|92915|92943.3|92893.3|92973.4|92923.4|92905.6|92855.6|1094
1592251500000|2020-06-15 20:05:00|92943.1|92893.1|92959.7|92909.7|92983.8|92933.8|92941.3|92891.3|893
1592251800000|2020-06-15 20:10:00|92959.8|92909.8|92938.4|92888.4|92968.4|92918.4|92916.8|92866.8|945
1592252100000|2020-06-15 20:15:00|92938.6|92888.6|92936.9|92886.9|92946|92896|92923.8|92873.8|895
1592252400000|2020-06-15 20:20:00|92938.9|92888.9|92906.4|92856.4|92941.7|92891.7|92887.9|92837.9|1178
1592252700000|2020-06-15 20:25:00|92907.5|92857.5|92925.6|92875.6|92941.2|92891.2|92907.5|92857.5|1132
1592253000000|2020-06-15 20:30:00|92925|92875|92893.8|92843.8|92929.1|92879.1|92890|92840|1035
1592253300000|2020-06-15 20:35:00|92893|92843|92890.8|92840.8|92912.9|92849.4|92859.9|92807|948
1592253600000|2020-06-15 20:40:00|92892|92842|92884.8|92834.8|92910.4|92852.1|92874.3|92824.3|755
1592253900000|2020-06-15 20:45:00|92888.4|92838.4|92834|92784|92902.5|92847.2|92829.8|92770.5|959
1592254200000|2020-06-15 20:50:00|92833.9|92783.9|92843.7|92793.7|92872.7|92810.3|92831.4|92774.8|955
1592254500000|2020-06-15 20:55:00|92844.2|92794.2|92877.7|92757.7|92883.6|92802.4|92831.1|92750.5|614
1592254800000|2020-06-15 21:00:00|92870.7|92750.7|92888.1|92768.1|92892.2|92772.2|92857.1|92737.1|107
1592255100000|2020-06-15 21:05:00|92907.7|92787.7|92896.9|92776.9|92915.4|92795.4|92814.1|92694.1|185
1592255400000|2020-06-15 21:10:00|92895.4|92775.4|92884.9|92764.9|92913.1|92793.1|92881.2|92761.2|186
1592255700000|2020-06-15 21:15:00|92889.3|92769.3|92863|92743|92889.3|92769.3|92857.1|92737.1|237
1592256000000|2020-06-15 21:20:00|92865.4|92745.4|92881.2|92761.2|92885.2|92765.2|92840.9|92720.9|370
1592256300000|2020-06-15 21:25:00|92881.4|92761.4|92892.7|92772.7|92892.7|92772.7|92859.5|92739.5|249
1592256600000|2020-06-15 21:30:00|92885.1|92765.1|92871|92751|92885.1|92765.1|92861.6|92741.6|208
1592256900000|2020-06-15 21:35:00|92869.8|92749.8|92876.9|92756.9|92895.9|92775.9|92863.4|92743.4|340
1592257200000|2020-06-15 21:40:00|92875.9|92755.9|92839.2|92719.2|92878.8|92758.8|92832.2|92712.2|463
1592257500000|2020-06-15 21:45:00|92839.9|92719.9|92836.5|92716.5|92857|92737|92832.2|92715.1|236
1592257800000|2020-06-15 21:50:00|92835.2|92715.2|92833.7|92717.3|92850.7|92730.7|92825.4|92715.1|195
1592258100000|2020-06-15 21:55:00|92832.3|92717.9|92834.1|92714.1|92847.1|92727.1|92825.7|92707.7|265
1592258400000|2020-06-15 22:00:00|92830.1|92710.1|92825.6|92726.9|92876.1|92756.1|92824.5|92710.1|773
1592258700000|2020-06-15 22:05:00|92836|92716.3|92825.8|92713.2|92843.3|92729.1|92812.3|92706.8|544
1592259000000|2020-06-15 22:10:00|92821.2|92712|92809.2|92695.6|92828.7|92714.9|92799.2|92690.2|615
1592259300000|2020-06-15 22:15:00|92810|92695.8|92779.2|92690.4|92813.9|92705.8|92769.7|92670.9|654
1592259600000|2020-06-15 22:20:00|92779.5|92690.3|92766.4|92658.9|92790.6|92699.3|92757.8|92654.7|522
1592259900000|2020-06-15 22:25:00|92765.7|92658.8|92765.6|92670|92779.1|92688.9|92755|92655|422
1592260200000|2020-06-15 22:30:00|92762.5|92673|92774.5|92685.4|92791.1|92690.6|92744.6|92651.4|589
1592260500000|2020-06-15 22:35:00|92778.1|92681.9|92780|92693.1|92799.7|92714.3|92764.2|92672|574
1592260800000|2020-06-15 22:40:00|92775.5|92696.5|92778.7|92698.6|92793.3|92719.9|92754.4|92667.5|553
1592261100000|2020-06-15 22:45:00|92781.8|92692.5|92779.6|92694.9|92801.8|92726|92761.4|92679.4|449
1592261400000|2020-06-15 22:50:00|92779.3|92695|92768.5|92682.7|92798.2|92718.2|92740.2|92664.2|602
1592261700000|2020-06-15 22:55:00|92767.6|92683|92762.2|92676.5|92779.3|92698.5|92743.3|92657.1|495
1592262000000|2020-06-15 23:00:00|92756|92675|92778.7|92690.9|92791.5|92710.6|92739.1|92647|637
1592262300000|2020-06-15 23:05:00|92777.5|92690.1|92780.1|92693.3|92793.9|92716.8|92759.8|92664.4|677
1592262600000|2020-06-15 23:10:00|92779.6|92695.1|92780.9|92709.9|92789.5|92721.8|92759.6|92673.7|491
1592262900000|2020-06-15 23:15:00|92783.3|92710.8|92769.6|92699.5|92783.3|92717.7|92756.8|92687.5|481
1592263200000|2020-06-15 23:20:00|92760.8|92710.8|92732.1|92682.1|92773.9|92713.5|92729.5|92668.4|591
1592263500000|2020-06-15 23:25:00|92731.9|92681.9|92738.1|92688.1|92756.9|92698.5|92729.9|92671.9|626
1592263800000|2020-06-15 23:30:00|92738.4|92688.4|92711.9|92661.9|92755|92697.2|92711.3|92661.3|570
1592264100000|2020-06-15 23:35:00|92712|92662|92666.1|92616.1|92714.4|92664.4|92666|92616|689
1592264400000|2020-06-15 23:40:00|92665.7|92615.7|92681.8|92631.8|92707.5|92657.5|92649.5|92609.7|687
1592264700000|2020-06-15 23:45:00|92682.1|92632.1|92697.2|92647.2|92701.5|92650.7|92681.7|92627|604
1592265000000|2020-06-15 23:50:00|92696.9|92646.9|92677.8|92627.8|92705.2|92652.6|92676.3|92624.6|472
1592265300000|2020-06-15 23:55:00|92676.4|92626.4|92676.5|92626.5|92690.1|92633.3|92667.9|92616.1|656
1592265600000|2020-06-16 00:00:00|92676.9|92626.9|92654.9|92604.9|92684.6|92634.6|92640.3|92590.3|852
1592265900000|2020-06-16 00:05:00|92655.1|92605.1|92693.1|92643.1|92693.1|92643.1|92640.5|92590.5|692
1592266200000|2020-06-16 00:10:00|92693|92643|92709.9|92659.9|92723.1|92673.1|92684.9|92634.9|756
1592266500000|2020-06-16 00:15:00|92709.3|92659.3|92688|92638|92718.6|92668.6|92687.6|92637.6|724
1592266800000|2020-06-16 00:20:00|92685.9|92635.9|92722|92672|92725|92674.3|92685.9|92635.9|751
1592267100000|2020-06-16 00:25:00|92721.9|92671.9|92734.6|92684.6|92743.8|92687.6|92715.1|92660.4|636
1592267400000|2020-06-16 00:30:00|92735|92685|92737|92687|92747.2|92688|92718.5|92668.5|790
1592267700000|2020-06-16 00:35:00|92736.8|92686.8|92747.4|92697.4|92758.6|92700|92732.5|92673.3|771
1592268000000|2020-06-16 00:40:00|92747.5|92697.5|92744.8|92694.8|92760.3|92697.8|92723.8|92662.9|693
1592268300000|2020-06-16 00:45:00|92744.1|92694.1|92748.2|92698.2|92771.3|92710.9|92741.3|92677.3|712
1592268600000|2020-06-16 00:50:00|92749.8|92699.8|92740.3|92690.3|92766.7|92705.9|92738.7|92679.1|698
1592268900000|2020-06-16 00:55:00|92742.3|92692.3|92732.6|92682.6|92758.7|92698.2|92725.4|92661.4|895
1592269200000|2020-06-16 01:00:00|92731.5|92681.5|92654.1|92604.1|92741.4|92683.9|92643.9|92593.9|891
1592269500000|2020-06-16 01:05:00|92653.7|92603.7|92657.9|92607.9|92664.6|92614.6|92653.7|92603.7|625
1592269800000|2020-06-16 01:10:00|92657.6|92607.6|92679|92629|92684.8|92634.8|92650.8|92599.8|661
1592270100000|2020-06-16 01:15:00|92678.9|92628.9|92724.7|92674.7|92726.8|92676.8|92675.8|92625.8|682
1592270400000|2020-06-16 01:20:00|92721.4|92671.4|92733|92683|92746.2|92687.5|92710.9|92654.2|754
1592270700000|2020-06-16 01:25:00|92733.2|92683.2|92748.8|92675.9|92757.9|92700.4|92732.9|92670.6|759
1592271000000|2020-06-16 01:30:00|92748.6|92676|92731|92681|92759.7|92699.1|92727.6|92670.4|772
1592271300000|2020-06-16 01:35:00|92729.7|92679.7|92788.6|92738.6|92790.6|92740.6|92728.8|92678.8|816
1592271600000|2020-06-16 01:40:00|92788.5|92738.5|92774.8|92724.8|92795.6|92739.2|92769.7|92706.2|717
1592271900000|2020-06-16 01:45:00|92774.7|92724.7|92774.7|92699|92796.2|92727.7|92760.1|92696.6|740
1592272200000|2020-06-16 01:50:00|92774.6|92698.9|92723|92673|92778.2|92712.8|92714.9|92656.2|726
1592272500000|2020-06-16 01:55:00|92723.2|92673.2|92731.3|92681.3|92733.2|92683.2|92722.4|92672.4|779
1592272800000|2020-06-16 02:00:00|92730.6|92680.6|92705|92655|92730.6|92680.6|92699.4|92639.2|732
1592273100000|2020-06-16 02:05:00|92704.8|92654.8|92690.8|92640.8|92709.6|92659.6|92690.8|92640.8|618
1592273400000|2020-06-16 02:10:00|92690.7|92640.7|92689.3|92639.3|92698.8|92642.7|92661.6|92621.9|593
1592273700000|2020-06-16 02:15:00|92689.1|92639.1|92687.6|92637.6|92700.1|92650.1|92683.2|92633.2|582
1592274000000|2020-06-16 02:20:00|92688|92638|92683.3|92633.3|92699|92642.4|92668.8|92609.6|632
1592274300000|2020-06-16 02:25:00|92683.6|92633.6|92716.4|92666.4|92725.6|92675.6|92683.2|92633.2|586
1592274600000|2020-06-16 02:30:00|92716.3|92666.3|92612.4|92541.1|92717.8|92667.8|92603.5|92541.1|1053
1592274900000|2020-06-16 02:35:00|92613.1|92540.6|92555.5|92473.7|92621|92552.6|92525.3|92460.6|966
1592275200000|2020-06-16 02:40:00|92547.3|92472.8|92554.8|92504.8|92570.1|92515.8|92530.2|92460|947
1592275500000|2020-06-16 02:45:00|92553.4|92503.4|92510.4|92460.4|92562.2|92510.1|92508.6|92446|796
1592275800000|2020-06-16 02:50:00|92509.7|92459.7|92515|92465|92536.1|92472.3|92504.4|92436.9|906
1592276100000|2020-06-16 02:55:00|92527.3|92455.9|92564.8|92514.8|92594.4|92534|92511.6|92448.2|1024
1592276400000|2020-06-16 03:00:00|92576.2|92503.9|92581.9|92531.9|92596.2|92545.6|92561.7|92501.4|865
1592276700000|2020-06-16 03:05:00|92581.8|92531.8|92612.6|92540.4|92616.3|92557.5|92559.6|92509.6|839
1592277000000|2020-06-16 03:10:00|92595.6|92545.6|92585.4|92535.4|92622.7|92557.9|92575.9|92515.7|848
1592277300000|2020-06-16 03:15:00|92585.6|92535.6|92588.1|92538.1|92603.2|92547.6|92574.2|92514.8|615
1592277600000|2020-06-16 03:20:00|92583.5|92533.5|92632.5|92582.5|92645.9|92593.3|92576.4|92526.4|859
1592277900000|2020-06-16 03:25:00|92632.8|92582.8|92611.8|92561.8|92646.2|92589.4|92600|92550|785
1592278200000|2020-06-16 03:30:00|92612.1|92562.1|92608|92558|92626.4|92576.3|92603.6|92553.6|812
1592278500000|2020-06-16 03:35:00|92613.6|92563.6|92607.7|92557.7|92635|92585|92605.5|92555.5|853
1592278800000|2020-06-16 03:40:00|92608.9|92558.9|92595.1|92545.1|92611.5|92559.1|92584.4|92523.6|817
1592279100000|2020-06-16 03:45:00|92595|92545|92567.2|92517.2|92607.8|92551|92562.2|92505.3|945
1592279400000|2020-06-16 03:50:00|92568.7|92518.7|92601.6|92551.6|92607.8|92557.8|92568.5|92503.9|868
1592279700000|2020-06-16 03:55:00|92602|92552|92623|92573|92635.6|92585.6|92593.9|92543.9|821
1592280000000|2020-06-16 04:00:00|92622.5|92572.5|92634.5|92584.5|92647.7|92597.7|92622.4|92572.4|853
1592280300000|2020-06-16 04:05:00|92634.7|92584.7|92647.3|92597.3|92649.9|92599.9|92621.8|92571.8|629
1592280600000|2020-06-16 04:10:00|92646.2|92596.2|92638.4|92588.4|92656.7|92606.7|92635|92585|694
1592280900000|2020-06-16 04:15:00|92638.6|92588.6|92620.3|92570.3|92640|92590|92617.2|92567.2|705
1592281200000|2020-06-16 04:20:00|92619.8|92569.8|92635.7|92585.7|92644.9|92594.9|92618.1|92568.1|636
1592281500000|2020-06-16 04:25:00|92635.3|92585.3|92622.3|92572.3|92638.5|92588.5|92616|92566|639
1592281800000|2020-06-16 04:30:00|92623.4|92573.4|92642.2|92592.2|92645.3|92595.3|92623.4|92573.4|614
1592282100000|2020-06-16 04:35:00|92641.6|92591.6|92669|92619|92673|92623|92634.4|92584.4|630
1592282400000|2020-06-16 04:40:00|92668.4|92618.4|92649.9|92599.9|92669.5|92619.5|92649.1|92599.1|653
1592282700000|2020-06-16 04:45:00|92650.3|92600.3|92630.8|92580.8|92660|92610|92630.5|92580.5|578
1592283000000|2020-06-16 04:50:00|92630.5|92580.5|92635.5|92585.5|92644.8|92598.2|92618.9|92568.9|544
1592283300000|2020-06-16 04:55:00|92637.4|92587.4|92667.3|92617.3|92669.2|92619.2|92629.1|92579.1|665
1592283600000|2020-06-16 05:00:00|92667.1|92617.1|92629.3|92579.3|92669.7|92619.7|92623.7|92573.7|654
1592283900000|2020-06-16 05:05:00|92628.3|92578.3|92619.5|92569.5|92636.5|92586.5|92601.7|92551.7|742
1592284200000|2020-06-16 05:10:00|92619.2|92569.2|92613.8|92563.8|92628.4|92578.4|92605.4|92555.4|685
1592284500000|2020-06-16 05:15:00|92614.4|92564.4|92605.6|92555.6|92616.4|92566.4|92591.2|92541.2|599
1592284800000|2020-06-16 05:20:00|92605|92555|92571.9|92521.9|92607|92557|92570.2|92520.2|723
1592285100000|2020-06-16 05:25:00|92571.5|92521.5|92505.6|92455.6|92586.4|92536.4|92500.7|92450.7|658
1592285400000|2020-06-16 05:30:00|92506|92456|92481.4|92431.4|92514|92464|92481.3|92431.3|821
1592285700000|2020-06-16 05:35:00|92481.5|92431.5|92472.1|92422.1|92507|92457|92471.6|92421.6|703
1592286000000|2020-06-16 05:40:00|92471.2|92421.2|92520.3|92470.3|92520.3|92470.3|92470.9|92420.9|836
1592286300000|2020-06-16 05:45:00|92519.1|92469.1|92547.2|92497.2|92561.3|92511.3|92517.1|92469.1|875
1592286600000|2020-06-16 05:50:00|92547.5|92497.5|92543.3|92493.3|92572.3|92522.3|92543.1|92493.1|839
1592286900000|2020-06-16 05:55:00|92544.4|92494.4|92575.2|92501.1|92576.7|92522|92544|92494|797
1592287200000|2020-06-16 06:00:00|92569.1|92497|92630.9|92580.9|92639.4|92589.4|92542.5|92492.5|1016
1592287500000|2020-06-16 06:05:00|92634.1|92584.1|92569.3|92519.3|92652|92602|92562.7|92512.7|1065
1592287800000|2020-06-16 06:10:00|92570.1|92520.1|92583.1|92533.1|92590.6|92540.6|92540.8|92490.8|1024
1592288100000|2020-06-16 06:15:00|92582.1|92532.1|92619.8|92569.8|92645.3|92595.3|92582.1|92532.1|1005
1592288400000|2020-06-16 06:20:00|92620.3|92570.3|92605.7|92555.7|92638.8|92589.5|92603.1|92553.1|938
1592288700000|2020-06-16 06:25:00|92606.1|92556.1|92621|92571|92628|92590.3|92583.1|92545.2|921
1592289000000|2020-06-16 06:30:00|92621.2|92571.2|92552.7|92502.7|92631.6|92594.2|92543.3|92502|990
1592289300000|2020-06-16 06:35:00|92552.5|92502.5|92759.8|92709.8|92769.8|92719.8|92539.1|92497.7|1170
1592289600000|2020-06-16 06:40:00|92759.6|92709.6|92586.3|92536.3|92762.7|92712.7|92585|92535|1248
1592289900000|2020-06-16 06:45:00|92586.7|92536.7|92600.3|92550.3|92601.5|92551.5|92562.7|92512.7|1127
1592290200000|2020-06-16 06:50:00|92599.8|92549.8|92679|92629|92679.7|92629.7|92599.8|92549.8|1111
1592290500000|2020-06-16 06:55:00|92680.5|92630.5|92666.6|92616.6|92759.8|92723.2|92652.9|92616.6|1185
1592290800000|2020-06-16 07:00:00|92667.6|92617.6|92703.9|92678.9|92729.7|92704.7|92643.5|92610.1|1202
1592291100000|2020-06-16 07:05:00|92705.9|92680.9|92679.6|92654.6|92747.6|92715.2|92635.8|92601.3|1249
1592291400000|2020-06-16 07:10:00|92679.5|92654.5|92632.9|92607.9|92723.4|92688.4|92608.3|92583.3|1186
1592291700000|2020-06-16 07:15:00|92635.1|92610.1|92777.2|92752.2|92833.1|92808.1|92632.8|92607.8|1259
1592292000000|2020-06-16 07:20:00|92777.3|92752.3|92729.5|92679.5|92802.2|92777.2|92650.1|92614.3|1260
1592292300000|2020-06-16 07:25:00|92731.9|92681.9|92729.6|92704.6|92791|92766|92696.1|92659.5|1221
1592292600000|2020-06-16 07:30:00|92740.6|92715.6|92763.5|92738.5|92907|92870.9|92740.6|92715.6|1245
1592292900000|2020-06-16 07:35:00|92766.5|92741.5|92791.2|92766.2|92818.2|92793.2|92764.6|92731.7|1199
1592293200000|2020-06-16 07:40:00|92791.9|92766.9|92796|92771|92844|92819|92786.6|92753.8|1112
1592293500000|2020-06-16 07:45:00|92795.6|92770.6|92769.1|92744.1|92821.8|92796.8|92726.2|92701.2|1114
1592293800000|2020-06-16 07:50:00|92770.1|92745.1|92842.3|92817.3|92843.7|92818.7|92752.8|92727.8|1165
1592294100000|2020-06-16 07:55:00|92842.1|92817.1|92885.8|92860.8|92902.3|92877.3|92815.6|92790.6|1140
1592294400000|2020-06-16 08:00:00|92884.8|92859.8|92995.3|92970.3|93011.3|92974|92879.5|92847.8|1239
1592294700000|2020-06-16 08:05:00|92996|92971|93027.6|93002.6|93033.5|93008.5|92982.4|92957.4|1097
1592295000000|2020-06-16 08:10:00|93027.7|93002.7|92987|92962|93042.5|93017.5|92948.7|92923.7|1186
1592295300000|2020-06-16 08:15:00|92987.3|92962.3|92922.1|92897.1|92992.9|92967.9|92890.7|92865.7|1170
1592295600000|2020-06-16 08:20:00|92923.9|92898.9|93001.8|92951.8|93013.6|92988.6|92923.9|92898.9|1149
1592295900000|2020-06-16 08:25:00|93000.8|92950.8|92925.6|92900.6|93001.7|92969.1|92851.6|92826.6|1181
1592296200000|2020-06-16 08:30:00|92925.7|92900.7|92884.5|92859.5|92962.9|92937.9|92881.9|92856.9|1118
1592296500000|2020-06-16 08:35:00|92885|92860|92881.9|92856.9|92938|92913|92863.4|92838.4|1163
1592296800000|2020-06-16 08:40:00|92880.4|92855.4|92874.7|92849.7|92895.2|92870.2|92868.8|92840.9|1113
1592297100000|2020-06-16 08:45:00|92873.4|92848.4|92860.8|92835.8|92879.5|92854.5|92824|92799|1120
1592297400000|2020-06-16 08:50:00|92860.7|92835.7|92818|92793|92897.8|92869.6|92766.5|92730.8|1130
1592297700000|2020-06-16 08:55:00|92816.6|92791.6|92896.4|92846.4|92898.2|92861.5|92793.1|92768.1|1098
1592298000000|2020-06-16 09:00:00|92896.5|92846.5|92854.9|92829.9|92899.2|92849.2|92821.4|92796.4|1075
1592298300000|2020-06-16 09:05:00|92855.2|92830.2|92804.6|92779.6|92871.7|92846.7|92794|92769|1055
1592298600000|2020-06-16 09:10:00|92804|92779|92818.1|92793.1|92832.2|92807.2|92774.5|92749.5|1038
1592298900000|2020-06-16 09:15:00|92817.7|92792.7|92857.1|92832.1|92862.4|92837.4|92791.8|92766.8|1063
1592299200000|2020-06-16 09:20:00|92857.3|92832.3|92875.3|92850.3|92944.8|92919.8|92838.3|92813.3|1048
1592299500000|2020-06-16 09:25:00|92875.9|92850.9|92901.6|92876.6|92927.1|92902.1|92840.2|92815.2|1157
1592299800000|2020-06-16 09:30:00|92902.6|92877.6|92952|92927|92961.3|92936.3|92877.3|92852.3|1048
1592300100000|2020-06-16 09:35:00|92951|92926|92963.7|92938.7|93043.8|93009.7|92938.1|92913.1|1038
1592300400000|2020-06-16 09:40:00|92962.9|92937.9|92876.4|92851.4|92963.5|92938.5|92861.1|92831.3|1212
1592300700000|2020-06-16 09:45:00|92876.5|92851.5|92794.4|92769.4|92918|92893|92787.8|92753.3|1134
1592301000000|2020-06-16 09:50:00|92793.9|92768.9|92778.2|92753.2|92804.5|92779.5|92774.7|92749.7|954
1592301300000|2020-06-16 09:55:00|92778.3|92753.3|92808.6|92783.6|92819.2|92794.2|92750.5|92725.5|1044
1592301600000|2020-06-16 10:00:00|92809.7|92784.7|92902.6|92877.6|92914.9|92889.9|92797.3|92772.3|1092
1592301900000|2020-06-16 10:05:00|92903|92878|92890.5|92865.5|92917.5|92892.5|92876.9|92851.9|989
1592302200000|2020-06-16 10:10:00|92890.7|92865.7|92884.9|92859.9|92951.5|92926.5|92878.9|92853.9|955
1592302500000|2020-06-16 10:15:00|92883.9|92858.9|92935.7|92910.7|92955.1|92930.1|92881.7|92856.7|976
1592302800000|2020-06-16 10:20:00|92934.4|92909.4|92931.9|92906.9|92971.4|92946.4|92929.5|92902.4|868
1592303100000|2020-06-16 10:25:00|92931.8|92906.8|92816.3|92791.3|92942.2|92917.2|92814.8|92789.8|938
1592303400000|2020-06-16 10:30:00|92813.9|92788.9|92884.4|92859.4|92910.4|92885.4|92797.5|92772.5|1089
1592303700000|2020-06-16 10:35:00|92883.8|92858.8|92941.7|92916.7|92954.6|92929.6|92868.4|92843.4|1006
1592304000000|2020-06-16 10:40:00|92941.5|92916.5|93004.2|92979.2|93015.5|92990.5|92930.5|92905.5|960
1592304300000|2020-06-16 10:45:00|93004|92979|93020.1|92995.1|93035.5|93010.5|92987.3|92962.3|950
1592304600000|2020-06-16 10:50:00|93017.6|92992.6|92992.6|92967.6|93063.5|93038.5|92986.9|92961.9|978
1592304900000|2020-06-16 10:55:00|92991.5|92966.5|93015.4|92990.4|93030.5|93005.5|92964.8|92939.8|1004
1592305200000|2020-06-16 11:00:00|93015.7|92990.7|92974.4|92949.4|93015.7|92990.7|92967.1|92942.1|956
1592305500000|2020-06-16 11:05:00|92971.7|92946.7|93005.6|92980.6|93052.2|93027.2|92962.7|92937.7|957
1592305800000|2020-06-16 11:10:00|93005.2|92980.2|93072.5|93047.5|93084.7|93059.7|93005.2|92980.2|1014
1592306100000|2020-06-16 11:15:00|93072.1|93047.1|93046.3|93021.3|93075|93050|93037.8|93012.8|896
1592306400000|2020-06-16 11:20:00|93045.4|93020.4|93042.3|93017.3|93071.1|93046.1|93019.6|92994.6|940
1592306700000|2020-06-16 11:25:00|93042.6|93017.6|93034.3|93009.3|93068.9|93043.9|93032.7|93007.7|847
1592307000000|2020-06-16 11:30:00|93034.6|93009.6|93128.5|93103.5|93133|93108|93027.3|93002.3|975
1592307300000|2020-06-16 11:35:00|93128.3|93103.3|93184.7|93159.7|93188.1|93163.1|93110.3|93085.3|947
1592307600000|2020-06-16 11:40:00|93185.8|93160.8|93226.5|93201.5|93238.6|93213.6|93180|93155|906
1592307900000|2020-06-16 11:45:00|93226.3|93201.3|93235.8|93210.8|93256.5|93231.5|93220.1|93195.1|883
1592308200000|2020-06-16 11:50:00|93235.6|93210.6|93164|93139|93236.4|93211.4|93163.5|93138.5|856
1592308500000|2020-06-16 11:55:00|93163.8|93138.8|93119|93094|93165.5|93140.5|93098.8|93073.8|984
1592308800000|2020-06-16 12:00:00|93119.2|93094.2|93102|93077|93154.8|93129.8|93089|93064|924
1592309100000|2020-06-16 12:05:00|93102.1|93077.1|93089|93064|93154.9|93129.9|93087|93062|997
1592309400000|2020-06-16 12:10:00|93088.7|93063.7|92978.9|92953.9|93123.8|93098.8|92976.2|92951.2|1039
1592309700000|2020-06-16 12:15:00|92979.3|92954.3|92994.2|92969.2|93005.1|92980.1|92955.1|92930.1|947
1592310000000|2020-06-16 12:20:00|92994.8|92969.8|92957.7|92932.7|92995.3|92970.3|92918.1|92893.1|1105
1592310300000|2020-06-16 12:25:00|92958.5|92933.5|92924.6|92822.8|92981.8|92956.8|92888.8|92818.4|1046
1592310600000|2020-06-16 12:30:00|92923.8|92831.4|92842.2|92817.2|93009|92959|92841.4|92801.6|1257
1592310900000|2020-06-16 12:35:00|92847.8|92822.8|92784.7|92759.7|92872.3|92838|92693.5|92668.5|1230
1592311200000|2020-06-16 12:40:00|92782.5|92757.5|92785.3|92760.3|92803.3|92778.3|92718.9|92693.9|1183
1592311500000|2020-06-16 12:45:00|92786|92761|92914.7|92889.7|92957.2|92932.2|92784.6|92759.6|1207
1592311800000|2020-06-16 12:50:00|92913.2|92888.2|92860.5|92835.5|92913.2|92888.2|92836.9|92811.9|1133
1592312100000|2020-06-16 12:55:00|92864.3|92839.3|92873.8|92848.8|92885|92860|92776.1|92751.1|1142
1592312400000|2020-06-16 13:00:00|92874|92849|92990.4|92965.4|93013.1|92988.1|92864.1|92839.1|1209
1592312700000|2020-06-16 13:05:00|92990.7|92965.7|93022.9|92997.9|93072.8|93047.8|92967.2|92942.2|1194
1592313000000|2020-06-16 13:10:00|93023.1|92998.1|93167.9|93142.9|93193.3|93161.8|93023.1|92998.1|1186
1592313300000|2020-06-16 13:15:00|93167.6|93142.6|93127.5|93102.5|93189.3|93163|93101.6|93076.6|1167
1592313600000|2020-06-16 13:20:00|93128.1|93103.1|93049|93024|93149.4|93124.4|93038.9|93013.9|1257
1592313900000|2020-06-16 13:25:00|93048.5|93023.5|93070.1|93045.1|93139.5|93114.5|93048.5|93023.5|1099
1592314200000|2020-06-16 13:30:00|93068.3|93043.3|93134.1|93109.1|93144|93119|93058.5|93033.5|551
1592314500000|2020-06-16 13:35:00|93133.2|93108.2|93152.1|93127.1|93211.9|93186.9|93117.5|93092.5|539
1592314800000|2020-06-16 13:40:00|93150|93125|93123|93098|93173.1|93148.1|93082.1|93057.1|547
1592315100000|2020-06-16 13:45:00|93123.2|93098.2|93144.1|93119.1|93144.9|93119.9|93082.2|93057.2|547
1592315400000|2020-06-16 13:50:00|93144.9|93119.9|93219|93194|93278.4|93253.4|93132|93107|542
1592315700000|2020-06-16 13:55:00|93213.2|93188.2|93272|93222|93299.1|93274.1|93202.2|93177.2|548
1592316000000|2020-06-16 14:00:00|93266.5|93216.5|93311.7|93286.7|93343.1|93318.1|93264.5|93216.5|661
1592316300000|2020-06-16 14:05:00|93311|93286|93391.4|93366.4|93391.4|93366.4|93233.6|93208.6|1222
1592316600000|2020-06-16 14:10:00|93393|93368|93327.7|93302.7|93442.4|93417.4|93320.2|93295.2|1166
1592316900000|2020-06-16 14:15:00|93328.1|93303.1|93544.8|93519.8|93544.9|93519.9|93255|93230|1215
1592317200000|2020-06-16 14:20:00|93544|93519|93517.4|93492.4|93599.1|93566.5|93516.6|93491.6|1229
1592317500000|2020-06-16 14:25:00|93517.5|93492.5|93487.6|93462.6|93527.9|93502.9|93439|93414|1175
1592317800000|2020-06-16 14:30:00|93485.1|93460.1|93454.6|93429.6|93485.1|93460.1|93416.4|93391.4|1198
1592318100000|2020-06-16 14:35:00|93454.5|93429.5|93676.3|93651.3|93676.4|93651.3|93449|93424|1226
1592318400000|2020-06-16 14:40:00|93677|93652|93781.5|93756.5|93830.3|93787.1|93670.2|93645.2|1294
1592318700000|2020-06-16 14:45:00|93781.9|93756.9|93789.5|93764.5|93903.4|93878.4|93722.7|93679.9|1280
1592319000000|2020-06-16 14:50:00|93786.8|93761.8|93975.3|93950.3|94000.4|93975.4|93766.4|93741.4|1288
1592319300000|2020-06-16 14:55:00|93977.2|93952.2|94030.7|93980.7|94103.1|94064.5|93889.8|93840|1302
1592319600000|2020-06-16 15:00:00|94025.5|93975.5|94023.5|93973.5|94153.1|94117.2|94009.4|93965.9|1301
1592319900000|2020-06-16 15:05:00|94024.3|93974.3|93960.6|93910.6|94031.4|93984.3|93916|93875.4|1289
1592320200000|2020-06-16 15:10:00|93959.4|93909.4|93952.4|93927.4|94101.1|94064.1|93952.4|93903.9|1293
1592320500000|2020-06-16 15:15:00|93954.8|93929.8|93993.4|93943.4|93994.8|93944.8|93849.7|93799.7|1269
1592320800000|2020-06-16 15:20:00|93994.9|93944.9|93933.2|93883.2|94051.1|94001.1|93906.9|93856.9|1275
1592321100000|2020-06-16 15:25:00|93932.1|93882.1|93871.7|93821.7|93961.3|93911.3|93828.1|93778.1|1283
1592321400000|2020-06-16 15:30:00|93870.6|93820.6|93790.9|93740.9|93911.1|93861.1|93780.6|93734.3|1248
1592321700000|2020-06-16 15:35:00|93791.6|93741.6|93881.7|93831.7|93964|93914|93758.3|93718|1222
1592322000000|2020-06-16 15:40:00|93882.8|93832.8|93972.7|93922.7|93981.3|93931.3|93869.6|93819.6|1238
1592322300000|2020-06-16 15:45:00|93972.4|93922.4|93865.6|93840.6|93987.7|93945.8|93851|93813.8|1176
1592322600000|2020-06-16 15:50:00|93865.7|93840.7|93858.2|93833.2|93891.3|93866.3|93844|93809.4|1122
1592322900000|2020-06-16 15:55:00|93860.3|93835.3|93787.6|93762.6|93860.3|93835.3|93779.5|93754.5|1129
1592323200000|2020-06-16 16:00:00|93786.3|93761.3|93768.5|93743.5|93843.3|93818.3|93760|93725.1|1165
1592323500000|2020-06-16 16:05:00|93768.3|93743.3|93770.1|93745.1|93829.4|93795.1|93758.9|93723.1|1182
1592323800000|2020-06-16 16:10:00|93770.8|93745.8|93738.4|93688.4|93792.3|93767.3|93724.8|93674.8|1124
1592324100000|2020-06-16 16:15:00|93738.2|93688.2|93746.3|93721.3|93753.8|93726.4|93701.5|93665.3|1047
1592324400000|2020-06-16 16:20:00|93745.9|93720.9|93720.2|93695.2|93749|93722.9|93715.1|93684.4|1017
1592324700000|2020-06-16 16:25:00|93720.3|93695.3|93697.3|93672.3|93739.3|93714.3|93677|93652|1036
1592325000000|2020-06-16 16:30:00|93696.9|93671.9|93663.1|93638.1|93705.1|93680.1|93660.9|93635.9|1103
1592325300000|2020-06-16 16:35:00|93662.6|93637.6|93583.3|93558.3|93662.6|93637.6|93563.7|93530.7|1098
1592325600000|2020-06-16 16:40:00|93582.4|93557.4|93574.6|93549.6|93588.2|93563.2|93560.2|93535.2|930
1592325900000|2020-06-16 16:45:00|93575.1|93550.1|93630|93580|93643.7|93607.3|93570.5|93545.5|1023
1592326200000|2020-06-16 16:50:00|93629.5|93579.5|93656.1|93631.1|93668.6|93643.6|93627.8|93577.8|1006
1592326500000|2020-06-16 16:55:00|93656.2|93631.2|93618.9|93593.9|93665.9|93640.9|93593.2|93568.2|969
1592326800000|2020-06-16 17:00:00|93619.9|93594.9|93704.1|93654.1|93704.1|93655.3|93615.5|93590.5|982
1592327100000|2020-06-16 17:05:00|93703.7|93653.7|93710.2|93685.2|93729.3|93686.7|93685.1|93652.2|938
1592327400000|2020-06-16 17:10:00|93709.8|93684.8|93732.2|93682.2|93745.2|93705.5|93704.7|93666.8|889
1592327700000|2020-06-16 17:15:00|93733|93683|93736.3|93686.3|93745.5|93702|93715.3|93679.1|875
1592328000000|2020-06-16 17:20:00|93736.8|93686.8|93694.8|93669.8|93739.2|93698.1|93692|93667|826
1592328300000|2020-06-16 17:25:00|93697|93672|93711.7|93661.7|93715.3|93674.4|93674.2|93644.8|810
1592328600000|2020-06-16 17:30:00|93711.8|93661.8|93666.2|93641.2|93711.8|93669.3|93666.2|93637|856
1592328900000|2020-06-16 17:35:00|93666.9|93641.9|93726.9|93701.9|93735.1|93704.1|93666.3|93641.3|880
1592329200000|2020-06-16 17:40:00|93726.5|93701.5|93686.4|93661.4|93734.2|93709.2|93682.3|93647.3|795
1592329500000|2020-06-16 17:45:00|93685.1|93660.1|93672.2|93647.2|93688.7|93663.7|93671.9|93646.9|813
1592329800000|2020-06-16 17:50:00|93673.5|93648.5|93740.2|93715.2|93753.7|93718.7|93659.9|93634.9|923
1592330100000|2020-06-16 17:55:00|93739.3|93714.3|93699.2|93674.2|93773.2|93724.8|93670.1|93641.7|1062
1592330400000|2020-06-16 18:00:00|93698.2|93673.2|93635.8|93610.8|93704.3|93675|93583.4|93546|1044
1592330700000|2020-06-16 18:05:00|93635.7|93610.7|93638.3|93613.3|93652.2|93616.7|93620.6|93595.6|809
1592331000000|2020-06-16 18:10:00|93637.4|93612.4|93616.5|93566.5|93645.2|93620.2|93588.7|93538.7|863
1592331300000|2020-06-16 18:15:00|93617|93567|93632.6|93607.6|93639.9|93614.9|93601.8|93563|892
1592331600000|2020-06-16 18:20:00|93632.8|93607.8|93690.1|93665.1|93742.1|93709.6|93630.4|93605.4|991
1592331900000|2020-06-16 18:25:00|93690.3|93665.3|93693|93668|93723.7|93683.3|93688.4|93653.7|864
1592332200000|2020-06-16 18:30:00|93693.5|93668.5|93663.3|93613.3|93694.1|93668.6|93659.4|93609.4|964
1592332500000|2020-06-16 18:35:00|93664.2|93614.2|93674.8|93624.8|93677.8|93642.5|93648.6|93605.4|892
1592332800000|2020-06-16 18:40:00|93674.7|93624.7|93676.1|93651.1|93689.9|93653.6|93665.9|93623.7|786
1592333100000|2020-06-16 18:45:00|93673.9|93648.9|93662.2|93637.2|93697.5|93656.8|93656.3|93625.2|887
1592333400000|2020-06-16 18:50:00|93662.1|93637.1|93663.9|93638.9|93682.5|93650.5|93655.5|93626.2|749
1592333700000|2020-06-16 18:55:00|93664|93639|93571.1|93546.1|93671.9|93645.2|93568.3|93543.3|936
1592334000000|2020-06-16 19:00:00|93572.5|93547.5|93576.5|93551.5|93596|93566.9|93571.5|93534|961
1592334300000|2020-06-16 19:05:00|93577.1|93552.1|93673.7|93648.7|93690.9|93655.9|93571.7|93546.7|883
1592334600000|2020-06-16 19:10:00|93674.5|93649.5|93685.8|93660.8|93690.7|93662.9|93671.8|93626.8|801
1592334900000|2020-06-16 19:15:00|93685|93660|93759.9|93734.9|93776.6|93743|93684.7|93659.7|993
1592335200000|2020-06-16 19:20:00|93759.6|93734.6|93732.2|93707.2|93760.7|93735.7|93713.9|93683.7|828
1592335500000|2020-06-16 19:25:00|93732.1|93707.1|93707.4|93682.4|93732.8|93707.8|93690.9|93640.9|870
1592335800000|2020-06-16 19:30:00|93706.1|93681.1|93719.1|93669.1|93765.7|93723.4|93705.3|93658.6|1078
1592336100000|2020-06-16 19:35:00|93718.2|93668.2|93746.2|93696.2|93755.6|93705.6|93718.2|93668.2|1158
1592336400000|2020-06-16 19:40:00|93746.3|93696.3|93780.8|93730.8|93789|93739|93739.5|93689.5|1032
1592336700000|2020-06-16 19:45:00|93783.5|93733.5|93742|93692|93787.8|93737.8|93740.7|93690.7|1185
1592337000000|2020-06-16 19:50:00|93740.8|93690.8|93695.4|93645.4|93740.8|93690.8|93690.9|93640.9|1163
1592337300000|2020-06-16 19:55:00|93696.5|93646.5|93732.4|93682.4|93772.3|93722.3|93682.2|93632.2|1107
1592337600000|2020-06-16 20:00:00|93732|93682|93775.4|93725.4|93798.2|93748.2|93732|93682|832
1592337900000|2020-06-16 20:05:00|93776.1|93726.1|93754.8|93704.8|93776.6|93726.8|93733.3|93695.5|608
1592338200000|2020-06-16 20:10:00|93754.6|93704.6|93733|93683|93755.5|93716.2|93724.8|93674.8|606
1592338500000|2020-06-16 20:15:00|93733.1|93683.1|93727.3|93677.3|93742.2|93697.2|93720.2|93671.5|405
1592338800000|2020-06-16 20:20:00|93727.1|93677.1|93713.9|93663.9|93727.1|93681|93699|93662.7|429
1592339100000|2020-06-16 20:25:00|93715.5|93665.5|93721.8|93671.8|93726.3|93690.1|93701|93663.3|505
1592339400000|2020-06-16 20:30:00|93723.6|93673.6|93718.6|93668.6|93725|93682.2|93705.5|93665.9|850
1592339700000|2020-06-16 20:35:00|93717.4|93667.4|93719.7|93669.7|93725.7|93685.5|93704.3|93660.4|1033
1592340000000|2020-06-16 20:40:00|93721|93671|93697.6|93647.6|93724.8|93674.8|93682.3|93632.3|1079
1592340300000|2020-06-16 20:45:00|93700.8|93650.8|93692.2|93642.2|93706.5|93651.2|93687.7|93629|472
1592340600000|2020-06-16 20:50:00|93693.1|93643.1|93693.7|93643.7|93713.3|93654.3|93686.4|93630.3|539
1592340900000|2020-06-16 20:55:00|93692.1|93642.1|93766.6|93646.6|93786.1|93666.1|93675.5|93585.2|542
1592341200000|2020-06-16 21:00:00|93764.3|93644.3|93806.1|93686.1|93812.8|93692.8|93756.8|93636.8|109
1592341500000|2020-06-16 21:05:00|93818.7|93698.7|93851.8|93731.8|93867.9|93747.9|93793.4|93673.4|140
1592341800000|2020-06-16 21:10:00|93840.8|93720.8|93803.9|93683.9|93872.7|93752.7|93782.9|93662.9|261
1592342100000|2020-06-16 21:15:00|93803.5|93683.5|93801.4|93681.4|93836.6|93716.6|93779.5|93659.5|171
1592342400000|2020-06-16 21:20:00|93784.3|93664.3|93812.5|93692.5|93855.8|93735.8|93784.3|93664.3|154
1592342700000|2020-06-16 21:25:00|93813.2|93693.2|93841.5|93721.5|93865.2|93745.2|93796.4|93676.4|259
1592343000000|2020-06-16 21:30:00|93824.1|93704.1|93841.6|93721.6|93860.1|93740.1|93797.2|93677.2|363
1592343300000|2020-06-16 21:35:00|93834.2|93714.2|93831.6|93711.6|93841.9|93721.9|93795.9|93675.9|351
1592343600000|2020-06-16 21:40:00|93833.5|93713.5|93825.3|93705.3|93838.2|93718.2|93793.6|93673.6|257
1592343900000|2020-06-16 21:45:00|93826.5|93706.5|93815.2|93695.2|93845.8|93725.8|93804.3|93684.3|341
1592344200000|2020-06-16 21:50:00|93813.1|93693.1|93801.1|93681.1|93817|93697|93751.2|93631.2|291
1592344500000|2020-06-16 21:55:00|93778.3|93658.3|93831.4|93711.4|93845.8|93725.8|93761|93641|371
1592344800000|2020-06-16 22:00:00|93823.5|93703.5|93819.5|93699.5|93840.2|93720.2|93813.5|93693.5|776
1592345100000|2020-06-16 22:05:00|93819.6|93699.6|93825.9|93705.9|93831.8|93711.8|93809.4|93689.4|1011
1592345400000|2020-06-16 22:10:00|93825|93705|93856.6|93736.6|93861.2|93741.2|93818.3|93698.3|811
1592345700000|2020-06-16 22:15:00|93855.7|93735.7|93856|93736|93869.3|93749.3|93849.2|93729.2|699
1592346000000|2020-06-16 22:20:00|93856.2|93736.2|93855.4|93735.4|93868.1|93748.1|93851.1|93731.1|547
1592346300000|2020-06-16 22:25:00|93854.3|93734.3|93841.9|93721.9|93859.3|93740.9|93834.4|93714.4|560
1592346600000|2020-06-16 22:30:00|93846.8|93726.8|93847.9|93727.9|93860.9|93740.9|93837.2|93717.2|619
1592346900000|2020-06-16 22:35:00|93849.9|93729.9|93843.6|93723.6|93854.1|93734.1|93838.3|93718.3|533
1592347200000|2020-06-16 22:40:00|93846|93726|93832.7|93712.7|93848.6|93728.6|93823.9|93703.9|398
1592347500000|2020-06-16 22:45:00|93834.2|93714.2|93823.3|93703.3|93834.4|93714.4|93816.3|93696.3|416
1592347800000|2020-06-16 22:50:00|93823.2|93703.2|93821.9|93702.9|93832.8|93722.6|93816.5|93696.5|449
1592348100000|2020-06-16 22:55:00|93821.1|93701.1|93820.4|93703.8|93826.8|93716.4|93809.7|93693.7|556
1592348400000|2020-06-16 23:00:00|93811.2|93728.1|93798.5|93678.5|93820.5|93728.1|93796|93676|582
1592348700000|2020-06-16 23:05:00|93798.2|93680.2|93781|93674.8|93807.5|93693.5|93777.7|93667.2|656
1592349000000|2020-06-16 23:10:00|93778|93671.6|93791.6|93671.6|93793.3|93683.3|93777.5|93659.4|601
1592349300000|2020-06-16 23:15:00|93787.9|93678.4|93787.6|93673.4|93794.6|93687.7|93775.3|93665.9|558
1592349600000|2020-06-16 23:20:00|93788.9|93668.9|93755.4|93652.1|93793.3|93685.5|93754.7|93648.9|654
1592349900000|2020-06-16 23:25:00|93755.3|93652.4|93745.9|93645.5|93758.9|93658|93737.9|93631.6|649
1592350200000|2020-06-16 23:30:00|93746.9|93648.2|93692.5|93642.5|93757.3|93656.7|93692.2|93626.4|572
1592350500000|2020-06-16 23:35:00|93702|93630.3|93733.9|93648.8|93739.9|93666.5|93677.6|93614.9|613
1592350800000|2020-06-16 23:40:00|93734|93649|93700.3|93650.3|93745.1|93656.2|93697.1|93627.9|647
1592351100000|2020-06-16 23:45:00|93710.2|93638.6|93697.4|93647.4|93717|93652.5|93693|93615.4|426
1592351400000|2020-06-16 23:50:00|93696.7|93646.7|93698.5|93648.5|93706.5|93652.8|93690.2|93609.8|480
1592351700000|2020-06-16 23:55:00|93697.2|93647.2|93694.2|93644.2|93709.3|93650.8|93684.6|93621.3|767
1592352000000|2020-06-17 00:00:00|93694.7|93644.7|93706.3|93656.3|93718.1|93671.8|93694.4|93634.7|883
1592352300000|2020-06-17 00:05:00|93706.5|93656.5|93682.9|93632.9|93710|93672.3|93681.6|93631.1|873
1592352600000|2020-06-17 00:10:00|93683.1|93633.1|93723|93644.3|93754|93709.7|93681.7|93631.7|873
1592352900000|2020-06-17 00:15:00|93712.6|93662.6|93763|93713|93783.9|93731.7|93693|93633|975
1592353200000|2020-06-17 00:20:00|93762.8|93712.8|93804.4|93730.6|93821.8|93761.8|93759.4|93704.2|1011
1592353500000|2020-06-17 00:25:00|93793.6|93743.6|93779.2|93729.2|93805.4|93747.5|93767.2|93709.1|927
1592353800000|2020-06-17 00:30:00|93778.7|93728.7|93776.2|93703.6|93805.4|93749.3|93765.1|93698.2|866
1592354100000|2020-06-17 00:35:00|93776.5|93706.1|93745.5|93695.5|93784.4|93724.3|93744.7|93681|821
1592354400000|2020-06-17 00:40:00|93746.1|93696.1|93695.6|93645.6|93749.7|93697.5|93684.9|93634.9|851
1592354700000|2020-06-17 00:45:00|93695.3|93645.3|93657.8|93607.8|93710.4|93657.3|93651.7|93590.6|843
1592355000000|2020-06-17 00:50:00|93656.9|93606.9|93756.3|93706.3|93765.6|93715.6|93655.2|93601.2|960
1592355300000|2020-06-17 00:55:00|93756.2|93706.2|93771.8|93721.8|93790.1|93737|93754.2|93695.9|887
1592355600000|2020-06-17 01:00:00|93772.8|93722.8|93766.6|93716.6|93786.6|93725|93760.9|93695|953
1592355900000|2020-06-17 01:05:00|93767.2|93717.2|93777.9|93704.9|93785.3|93725.8|93762.6|93683.7|824
1592356200000|2020-06-17 01:10:00|93775.8|93705.7|93784.4|93734.4|93788.3|93738.3|93760.7|93688|761
1592356500000|2020-06-17 01:15:00|93784.6|93734.6|93845.4|93795.4|93857.1|93800.8|93779.6|93715.9|852
1592356800000|2020-06-17 01:20:00|93844.8|93794.8|93822|93739.2|93845.1|93795.1|93784.5|93713.1|884
1592357100000|2020-06-17 01:25:00|93821.7|93739.7|93827.1|93777.1|93837.6|93777.4|93801|93721|909
1592357400000|2020-06-17 01:30:00|93826.3|93776.3|93872.9|93792.5|93882.8|93815.8|93820.5|93756.3|900
1592357700000|2020-06-17 01:35:00|93874.4|93790.8|93855.5|93773.3|93875.9|93795|93850.4|93764.2|922
1592358000000|2020-06-17 01:40:00|93855.1|93772.2|93818.4|93738.2|93856|93777.8|93818.4|93735.1|929
1592358300000|2020-06-17 01:45:00|93818.8|93737.3|93793.5|93711.4|93820.2|93739.3|93787.1|93704.8|894
1592358600000|2020-06-17 01:50:00|93793.6|93711.9|93783.5|93705.3|93808.7|93732|93779|93701.5|951
1592358900000|2020-06-17 01:55:00|93783.9|93705.6|93921.5|93871.5|93927.6|93877.6|93766.5|93699.4|988
1592359200000|2020-06-17 02:00:00|93922.2|93872.2|93883|93833|93942|93892|93879.4|93819.1|916
1592359500000|2020-06-17 02:05:00|93896.4|93821|93884.1|93809.3|93906|93837.2|93870.6|93804.7|813
1592359800000|2020-06-17 02:10:00|93884.3|93809.5|93903.4|93828|93904.2|93840.8|93870.9|93808.8|950
1592360100000|2020-06-17 02:15:00|93903|93828.2|93900.7|93850.7|93921.6|93863.9|93887.2|93822.5|955
1592360400000|2020-06-17 02:20:00|93899.5|93849.5|93934.5|93884.5|93940.6|93890.6|93892.1|93833.4|984
1592360700000|2020-06-17 02:25:00|93935.2|93885.2|93942.9|93892.9|93952.5|93895.5|93926.7|93870.1|824
1592361000000|2020-06-17 02:30:00|93941.8|93891.8|93995.4|93945.4|94012.4|93962.4|93935.7|93885.7|898
1592361300000|2020-06-17 02:35:00|93995.2|93945.2|93968.6|93918.6|94009.2|93950|93963.8|93909.6|872
1592361600000|2020-06-17 02:40:00|93968.2|93918.2|93978.3|93928.3|94000.7|93938.1|93953|93902.9|805
1592361900000|2020-06-17 02:45:00|93978.5|93928.5|93936.5|93886.5|93979.3|93929.3|93928.5|93878.5|820
1592362200000|2020-06-17 02:50:00|93937.1|93887.1|93887.7|93837.7|93939|93889|93876.9|93826.9|832
1592362500000|2020-06-17 02:55:00|93887.4|93837.4|93898.3|93848.3|93905.2|93855.2|93878.6|93828.6|863
1592362800000|2020-06-17 03:00:00|93898.1|93848.1|93909.2|93859.2|93930.9|93880.9|93896.7|93846.7|831
1592363100000|2020-06-17 03:05:00|93910.6|93860.6|93922.4|93872.4|93928.8|93882.6|93903.6|93856.7|809
1592363400000|2020-06-17 03:10:00|93921.6|93871.6|93906.2|93856.2|93927.8|93887.6|93902.3|93852.3|678
1592363700000|2020-06-17 03:15:00|93906.4|93856.4|93897|93847|93927.9|93888.4|93895.1|93829.9|758
1592364000000|2020-06-17 03:20:00|93897.7|93847.7|93908.8|93838.4|93911.2|93855.4|93891.6|93823.5|642
1592364300000|2020-06-17 03:25:00|93899.2|93849.2|93889.3|93839.3|93913.4|93856.9|93887.6|93822.1|696
1592364600000|2020-06-17 03:30:00|93891.8|93841.8|93862.8|93812.8|93902.4|93848.5|93852.3|93795.7|837
1592364900000|2020-06-17 03:35:00|93863.7|93813.7|93883.7|93833.7|93896.6|93841.6|93856.4|93799.9|799
1592365200000|2020-06-17 03:40:00|93883.8|93833.8|93889.9|93839.9|93902.5|93847.6|93881.2|93815|713
1592365500000|2020-06-17 03:45:00|93899.9|93829.1|93921.1|93849.9|93921.1|93865.5|93890.3|93827.2|810
1592365800000|2020-06-17 03:50:00|93910.7|93860.7|93898.9|93848.9|93922.4|93873.2|93891.7|93825|808
1592366100000|2020-06-17 03:55:00|93899.1|93849.1|93891.8|93841.8|93914.3|93859|93884|93824.1|755
1592366400000|2020-06-17 04:00:00|93892.6|93842.6|93869.8|93819.8|93908.1|93855.7|93868.5|93818.5|650
1592366700000|2020-06-17 04:05:00|93868.3|93818.3|93863|93813|93882.5|93827.9|93856.8|93799.9|711
1592367000000|2020-06-17 04:10:00|93863.9|93813.9|93870.8|93800.5|93877.2|93833.4|93856.1|93795.5|688
1592367300000|2020-06-17 04:15:00|93862|93812|93861.5|93811.5|93872.3|93819.7|93849.2|93796.5|716
1592367600000|2020-06-17 04:20:00|93860.4|93810.4|93843.7|93793.7|93869.7|93811.6|93838.7|93788.7|667
1592367900000|2020-06-17 04:25:00|93842.8|93792.8|93827.7|93777.7|93847|93797|93826.3|93776.3|806
1592368200000|2020-06-17 04:30:00|93828.2|93778.2|93851.5|93801.5|93859.8|93809.8|93819.6|93763.8|781
1592368500000|2020-06-17 04:35:00|93852.4|93802.4|93846.7|93796.7|93858.7|93817|93839|93766.6|599
1592368800000|2020-06-17 04:40:00|93848.3|93798.3|93845|93795|93859.3|93825.1|93839.1|93782.8|707
1592369100000|2020-06-17 04:45:00|93844.3|93794.3|93846.3|93821.3|93864.9|93830.6|93836.9|93782.9|615
1592369400000|2020-06-17 04:50:00|93847|93822|93848|93823|93857.3|93827.4|93841|93807.3|633
1592369700000|2020-06-17 04:55:00|93847.3|93822.3|93829.1|93804.1|93853.7|93827.2|93828.4|93796|750
1592370000000|2020-06-17 05:00:00|93826.3|93801.3|93774.1|93724.1|93850.5|93803.4|93767.5|93717.5|856
1592370300000|2020-06-17 05:05:00|93773|93723|93823.3|93773.3|93845.2|93795.2|93766.3|93721.6|953
1592370600000|2020-06-17 05:10:00|93825.3|93775.3|93855.5|93805.5|93857.6|93807.6|93820.1|93770.1|805
1592370900000|2020-06-17 05:15:00|93854.6|93804.6|93848.7|93798.7|93869.7|93819.7|93838.2|93788.2|705
1592371200000|2020-06-17 05:20:00|93847.2|93797.2|93827.7|93777.7|93848.3|93798.3|93825.6|93775.6|732
1592371500000|2020-06-17 05:25:00|93827.6|93777.6|93830.8|93780.8|93843.3|93793.3|93822.2|93772.2|701
1592371800000|2020-06-17 05:30:00|93831|93781|93813.4|93763.4|93839.1|93789.1|93812.8|93762.8|715
1592372100000|2020-06-17 05:35:00|93813|93763|93825.6|93775.6|93837.5|93787.5|93812.3|93762.3|668
1592372400000|2020-06-17 05:40:00|93826|93776|93830.5|93780.5|93850.7|93800.7|93816.1|93766.1|777
1592372700000|2020-06-17 05:45:00|93830.4|93780.4|93831.2|93781.2|93838.8|93789.6|93814.6|93772.6|649
1592373000000|2020-06-17 05:50:00|93830.8|93780.8|93791.8|93741.8|93831.3|93781.3|93788.9|93738.9|787
1592373300000|2020-06-17 05:55:00|93790.8|93740.8|93819.9|93726.8|93831.9|93749.2|93723.1|93673.1|1031
1592373600000|2020-06-17 06:00:00|93815.4|93729.8|93725.6|93675.6|93818.4|93760.4|93707|93670.6|1105
1592373900000|2020-06-17 06:05:00|93726.1|93676.1|93646.8|93596.8|93736.5|93695.4|93553.7|93504.2|1096
1592374200000|2020-06-17 06:10:00|93647.7|93597.7|93556.3|93506.3|93663.1|93625.2|93514.8|93474.7|1174
1592374500000|2020-06-17 06:15:00|93556.4|93506.4|93568.8|93518.8|93623.8|93584.5|93541.3|93503.6|1156
1592374800000|2020-06-17 06:20:00|93568.9|93518.9|93485.9|93435.9|93571.4|93533.1|93474.2|93435.5|1093
1592375100000|2020-06-17 06:25:00|93485.4|93435.4|93510.9|93485.9|93523.9|93498.9|93454.4|93418.7|1147
1592375400000|2020-06-17 06:30:00|93511|93486|93534.4|93509.4|93559.5|93524.4|93483.3|93458.3|1056
1592375700000|2020-06-17 06:35:00|93534.9|93509.9|93520.4|93495.4|93603.6|93578.6|93516.8|93485.4|1138
1592376000000|2020-06-17 06:40:00|93519.8|93494.8|93536.6|93486.6|93565.6|93538.6|93493.4|93457.3|1089
1592376300000|2020-06-17 06:45:00|93538.9|93488.9|93534|93484|93560.7|93535.7|93492.1|93454|1045
1592376600000|2020-06-17 06:50:00|93535.4|93485.4|93529.5|93504.5|93544.7|93507.8|93491.3|93461.8|1075
1592376900000|2020-06-17 06:55:00|93526.6|93501.6|93543.4|93493.4|93547.2|93513.4|93509|93475.4|1023
1592377200000|2020-06-17 07:00:00|93541.7|93491.7|93437.7|93412.7|93592.4|93567.4|93434|93409|1243
1592377500000|2020-06-17 07:05:00|93436|93411|93424|93399|93484|93459|93385.6|93360.6|1205
1592377800000|2020-06-17 07:10:00|93424.2|93399.2|93431.4|93406.4|93432.5|93407.5|93359.4|93334.4|1125
1592378100000|2020-06-17 07:15:00|93431.8|93406.8|93393.4|93368.4|93489.2|93464.2|93298.4|93268.3|1168
1592378400000|2020-06-17 07:20:00|93392|93367|93432.6|93407.6|93442.8|93417.8|93392|93356.5|1197
1592378700000|2020-06-17 07:25:00|93432.7|93407.7|93466.1|93346.1|93561.8|93522.8|93360.5|93294.3|1175
1592379000000|2020-06-17 07:30:00|93459.3|93339.3|93288.2|93263.2|93516.2|93396.2|93248.7|93211.9|1225
1592379300000|2020-06-17 07:35:00|93288.7|93263.7|93258.7|93233.7|93293.8|93268.8|93247.7|93222.7|1125
1592379600000|2020-06-17 07:40:00|93260.7|93235.7|93258.2|93233.2|93281.9|93256.9|93242.1|93217.1|1105
1592379900000|2020-06-17 07:45:00|93259.7|93234.7|93282.1|93257.1|93363.7|93327.4|93253.2|93228.2|1172
1592380200000|2020-06-17 07:50:00|93282.6|93257.6|93265.2|93240.2|93339.1|93303.1|93260.8|93235.8|1056
1592380500000|2020-06-17 07:55:00|93265.8|93240.8|93462.1|93412.1|93493.3|93444.6|93265.6|93240.6|1225
1592380800000|2020-06-17 08:00:00|93462.9|93412.9|93393.9|93368.9|93479.3|93442.7|93391.7|93366.7|1189
1592381100000|2020-06-17 08:05:00|93393.3|93368.3|93430.4|93405.4|93461.4|93426.1|93380.7|93355.7|1106
1592381400000|2020-06-17 08:10:00|93429.5|93404.5|93464.4|93439.4|93540.4|93503.5|93373.7|93348.7|1220
1592381700000|2020-06-17 08:15:00|93462.4|93437.4|93386.6|93361.6|93473.4|93444.8|93373.8|93348.8|1203
1592382000000|2020-06-17 08:20:00|93387.4|93362.4|93402.3|93377.3|93411.7|93382.6|93325|93300|1209
1592382300000|2020-06-17 08:25:00|93401.9|93376.9|93414.9|93389.9|93435.3|93410.3|93344.4|93319.4|1133
1592382600000|2020-06-17 08:30:00|93415.8|93390.8|93335.5|93310.5|93416.4|93391.4|93280.1|93252.1|1147
1592382900000|2020-06-17 08:35:00|93336.1|93311.1|93334.1|93309.1|93346.6|93317.8|93313.8|93277.2|1074
1592383200000|2020-06-17 08:40:00|93334|93309|93336.2|93311.2|93436.8|93411.8|93324.3|93299.3|1152
1592383500000|2020-06-17 08:45:00|93336.1|93311.1|93357.7|93332.7|93397.6|93372.6|93330.6|93305.6|1107
1592383800000|2020-06-17 08:50:00|93357.3|93332.3|93415.5|93390.5|93439.4|93414.4|93334|93309|1125
1592384100000|2020-06-17 08:55:00|93416|93391|93451.5|93401.5|93493.3|93457.8|93410.9|93379.5|1132
1592384400000|2020-06-17 09:00:00|93475.6|93404|93419.7|93369.7|93527.6|93484.2|93401.2|93352.8|1272
1592384700000|2020-06-17 09:05:00|93419.4|93369.4|93532.2|93507.2|93542.7|93511|93399.3|93368.9|1217
1592385000000|2020-06-17 09:10:00|93529.9|93504.9|93565.5|93540.5|93591.5|93566.5|93504.9|93479.9|1173
1592385300000|2020-06-17 09:15:00|93567.9|93542.9|93644.6|93619.6|93688.5|93663.5|93566.3|93541.3|1217
1592385600000|2020-06-17 09:20:00|93644.8|93619.8|93659.3|93634.3|93670.1|93645.1|93579.1|93543.8|1211
1592385900000|2020-06-17 09:25:00|93658.4|93633.4|93652.1|93627.1|93668.5|93643.5|93579.9|93542.2|1186
1592386200000|2020-06-17 09:30:00|93649.3|93624.3|93706.1|93681.1|93732|93694.2|93647.5|93622.5|1215
1592386500000|2020-06-17 09:35:00|93705.5|93680.5|93768.9|93743.9|93801.4|93769|93697.3|93672.3|1199
1592386800000|2020-06-17 09:40:00|93768.5|93743.5|93757.3|93732.3|93810.5|93785.5|93737.8|93712.8|1110
1592387100000|2020-06-17 09:45:00|93757.6|93732.6|93897|93872|93912.9|93887.9|93754.6|93729.6|1206
1592387400000|2020-06-17 09:50:00|93896.2|93871.2|93822.4|93797.4|93920.1|93883.6|93785.1|93746.1|1223
1592387700000|2020-06-17 09:55:00|93825.4|93800.4|93790.7|93765.7|93827.1|93802.1|93718.2|93693.2|1223
1592388000000|2020-06-17 10:00:00|93790.6|93765.6|93696.1|93671.1|93790.6|93765.6|93694.8|93669.8|1185
1592388300000|2020-06-17 10:05:00|93696.4|93671.4|93788.3|93763.3|93801|93776|93696.3|93671.3|1092
1592388600000|2020-06-17 10:10:00|93787.3|93762.3|93764.6|93739.6|93792.4|93767.4|93711.5|93686.5|1112
1592388900000|2020-06-17 10:15:00|93764.3|93739.3|93783.7|93758.7|93784.4|93759.4|93726.4|93701.4|1101
1592389200000|2020-06-17 10:20:00|93781.2|93756.2|93778.4|93753.4|93785.6|93760.6|93748.5|93723.5|974
1592389500000|2020-06-17 10:25:00|93778.5|93753.5|93585.5|93560.5|93779.4|93754.4|93571.8|93546.8|1109
1592389800000|2020-06-17 10:30:00|93584.9|93559.9|93551.8|93526.8|93633.8|93608.8|93536.1|93511.1|1186
1592390100000|2020-06-17 10:35:00|93550.7|93525.7|93576.5|93551.5|93601.9|93576.9|93512.4|93487.4|1128
1592390400000|2020-06-17 10:40:00|93572|93547|93634.4|93609.4|93658.4|93633.4|93536.1|93511.1|1138
1592390700000|2020-06-17 10:45:00|93634.3|93609.3|93602.5|93577.5|93692.6|93667.6|93585|93560|1070
1592391000000|2020-06-17 10:50:00|93602.2|93577.2|93626.6|93601.6|93648.5|93623.5|93588.7|93563.7|1054
1592391300000|2020-06-17 10:55:00|93626.5|93601.5|93469.4|93444.4|93629.1|93604.1|93468.6|93443.6|971
1592391600000|2020-06-17 11:00:00|93468.5|93443.5|93454.2|93429.2|93504.7|93479.7|93362.6|93337.6|1165
1592391900000|2020-06-17 11:05:00|93454.6|93429.6|93511|93486|93515.1|93490.1|93441.2|93416.2|1158
1592392200000|2020-06-17 11:10:00|93511.3|93486.3|93415.4|93390.4|93514.4|93489.4|93364.1|93339.1|1119
1592392500000|2020-06-17 11:15:00|93414.8|93389.8|93495.6|93470.6|93503.9|93478.9|93414.8|93389.8|1085
1592392800000|2020-06-17 11:20:00|93496.7|93471.7|93501.6|93476.6|93546.6|93521.6|93471.5|93446.5|1045
1592393100000|2020-06-17 11:25:00|93501.5|93476.5|93432.6|93407.6|93506.1|93481.1|93426.6|93401.6|1130
1592393400000|2020-06-17 11:30:00|93432.5|93407.5|93455.8|93430.8|93455.8|93430.8|93391.8|93366.8|1071
1592393700000|2020-06-17 11:35:00|93456.1|93431.1|93452.2|93427.2|93462.8|93437.8|93379.5|93354.5|968
1592394000000|2020-06-17 11:40:00|93453.2|93428.2|93514|93489|93550.2|93525.2|93447.6|93422.6|1160
1592394300000|2020-06-17 11:45:00|93513.2|93488.2|93488.4|93463.4|93540.9|93515.9|93480.5|93455.5|1102
1592394600000|2020-06-17 11:50:00|93488.3|93463.3|93495.2|93470.2|93505|93480|93460.6|93435.6|1032
1592394900000|2020-06-17 11:55:00|93494.7|93469.7|93630.9|93605.9|93642.9|93617.9|93489.8|93464.8|1154
1592395200000|2020-06-17 12:00:00|93631.3|93606.3|93565.8|93540.8|93666|93641|93553.9|93528.9|1168
1592395500000|2020-06-17 12:05:00|93566.7|93541.7|93544.1|93519.1|93618.4|93593.4|93491.4|93464.6|1198
1592395800000|2020-06-17 12:10:00|93544.9|93519.9|93601.6|93576.6|93612.5|93587.5|93511.3|93473.6|1172
1592396100000|2020-06-17 12:15:00|93599.4|93574.4|93590.7|93565.7|93665.7|93640.7|93559.5|93534.5|1238
1592396400000|2020-06-17 12:20:00|93591.5|93566.5|93642.7|93617.7|93652.2|93627.2|93577.9|93552.9|1202
1592396700000|2020-06-17 12:25:00|93640.1|93615.1|93719.8|93669.8|93739.3|93708.3|93616.1|93591.1|1121
1592397000000|2020-06-17 12:30:00|93721.2|93671.2|93612.3|93587.3|93746.8|93701.1|93576.5|93546.4|1196
1592397300000|2020-06-17 12:35:00|93612.9|93587.9|93586.3|93561.3|93635.7|93610.7|93584.7|93559.7|1182
1592397600000|2020-06-17 12:40:00|93585.9|93560.9|93549.2|93524.2|93588|93563|93501.6|93476.6|1179
1592397900000|2020-06-17 12:45:00|93550.1|93525.1|93496.6|93471.6|93559.9|93534.9|93470.2|93445.2|1141
1592398200000|2020-06-17 12:50:00|93498.4|93473.4|93524.6|93499.6|93546.9|93521.9|93487.8|93462.8|1155
1592398500000|2020-06-17 12:55:00|93523.5|93498.5|93515.7|93490.7|93592.6|93567.6|93509.9|93484.9|1224
1592398800000|2020-06-17 13:00:00|93516.1|93491.1|93453.4|93428.4|93529.3|93504.3|93443.6|93418.6|1136
1592399100000|2020-06-17 13:05:00|93453.6|93428.6|93501.7|93476.7|93504.8|93479.8|93425.8|93400.8|1092
1592399400000|2020-06-17 13:10:00|93501.9|93476.9|93471.5|93446.5|93505.7|93480.7|93457.1|93432.1|1077
1592399700000|2020-06-17 13:15:00|93471.4|93446.4|93444.9|93419.9|93505.4|93480.4|93442.3|93417.3|1084
1592400000000|2020-06-17 13:20:00|93446.1|93421.1|93392.1|93367.1|93451.1|93426.1|93390.1|93365.1|1053
1592400300000|2020-06-17 13:25:00|93392|93367|93386|93361|93414.5|93385.6|93374.4|93349.4|711
1592400600000|2020-06-17 13:30:00|93383.3|93358.3|93513.5|93463.5|93521.9|93482.4|93383.3|93358.3|552
1592400900000|2020-06-17 13:35:00|93515.1|93465.1|93574.5|93549.5|93575.1|93550.1|93475|93446|549
1592401200000|2020-06-17 13:40:00|93575|93550|93631|93606|93634.9|93609.9|93573.9|93548.9|535
1592401500000|2020-06-17 13:45:00|93631.6|93606.6|93536.2|93511.2|93656.1|93631.1|93534|93504.4|545
1592401800000|2020-06-17 13:50:00|93535.4|93510.4|93661.9|93636.9|93674.5|93641.3|93504.5|93479.5|549
1592402100000|2020-06-17 13:55:00|93661.4|93636.4|93799.7|93774.7|93835.3|93796.6|93657.8|93632.8|553
1592402400000|2020-06-17 14:00:00|93797.1|93772.1|93788|93763|93878.2|93842.3|93749.6|93724.6|562
1592402700000|2020-06-17 14:05:00|93788.3|93763.3|93643.8|93618.8|93803.5|93765.8|93642|93614.5|710
1592403000000|2020-06-17 14:10:00|93643.1|93618.1|93789.1|93764.1|93795.9|93770.9|93643|93618|1250
1592403300000|2020-06-17 14:15:00|93788.5|93763.5|93905.1|93855.1|93930.1|93880.1|93705.9|93679|1252
1592403600000|2020-06-17 14:20:00|93900.8|93850.8|93888.7|93838.7|93936|93886|93820.7|93786.9|1284
1592403900000|2020-06-17 14:25:00|93886.2|93836.2|93896.9|93846.9|93929.6|93879.6|93855.5|93813.5|1242
1592404200000|2020-06-17 14:30:00|93897.6|93847.6|93814.2|93789.2|93913.9|93879.8|93801.9|93751.9|1259
1592404500000|2020-06-17 14:35:00|93813.4|93788.4|93780|93730|93860|93818.3|93746.6|93696.6|1242
1592404800000|2020-06-17 14:40:00|93777.8|93727.8|93715.4|93665.4|93789.3|93739.3|93710.3|93660.3|1204
1592405100000|2020-06-17 14:45:00|93714.6|93664.6|93593.4|93543.4|93720.1|93670.1|93586.2|93536.2|1224
1592405400000|2020-06-17 14:50:00|93594.9|93544.9|93479.5|93429.5|93594.9|93544.9|93461|93411|1259
1592405700000|2020-06-17 14:55:00|93479.2|93429.2|93476.1|93451.1|93570|93520|93453.4|93403.4|1283
1592406000000|2020-06-17 15:00:00|93488.2|93438.2|93547.8|93497.8|93627.5|93577.5|93463.9|93413.9|1267
1592406300000|2020-06-17 15:05:00|93545.3|93495.3|93495.1|93445.1|93546.9|93496.9|93475.1|93425.1|1251
1592406600000|2020-06-17 15:10:00|93495.5|93445.5|93512|93462|93540.2|93501.9|93428.5|93378.5|1198
1592406900000|2020-06-17 15:15:00|93512.4|93462.4|93560.6|93510.6|93581.6|93531.6|93506.3|93456.3|1143
1592407200000|2020-06-17 15:20:00|93560.9|93510.9|93565.2|93515.2|93570.7|93534.6|93505.7|93455.7|1166
1592407500000|2020-06-17 15:25:00|93564.4|93514.4|93587.6|93537.6|93648.9|93598.9|93535.3|93485.3|1145
1592407800000|2020-06-17 15:30:00|93587.9|93537.9|93717.1|93667.1|93717.1|93667.1|93587.1|93537.1|1192
1592408100000|2020-06-17 15:35:00|93721|93671|93669.1|93619.1|93752.7|93702.7|93658.3|93608.3|1093
1592408400000|2020-06-17 15:40:00|93669.8|93619.8|93735.2|93685.2|93744.3|93694.3|93665.9|93615.9|1110
1592408700000|2020-06-17 15:45:00|93734.9|93684.9|93646.8|93596.8|93744.2|93694.2|93638.1|93588.1|1035
1592409000000|2020-06-17 15:50:00|93647.5|93597.5|93690.2|93640.2|93699.3|93649.3|93624.3|93574.3|1049
1592409300000|2020-06-17 15:55:00|93690.1|93640.1|93616.9|93566.9|93707.8|93657.8|93611.8|93561.8|958
1592409600000|2020-06-17 16:00:00|93617.8|93567.8|93660.8|93610.8|93670.6|93620.6|93617.8|93567.8|1036
1592409900000|2020-06-17 16:05:00|93659.1|93609.1|93652.6|93602.6|93680|93630|93645.6|93595.6|1120
1592410200000|2020-06-17 16:10:00|93653.5|93603.5|93682.7|93632.7|93686.6|93636.6|93622.3|93572.3|1165
1592410500000|2020-06-17 16:15:00|93682.6|93632.6|93616.9|93566.9|93693.2|93643.2|93616.7|93566.7|969
1592410800000|2020-06-17 16:20:00|93616.7|93566.7|93587|93537|93650.9|93600.9|93577.6|93527.6|968
1592411100000|2020-06-17 16:25:00|93586.2|93536.2|93585.1|93535.1|93620.1|93570.1|93552.1|93502.1|908
1592411400000|2020-06-17 16:30:00|93582.6|93532.6|93558.4|93508.4|93582.6|93532.6|93500|93450|1026
1592411700000|2020-06-17 16:35:00|93558.2|93508.2|93546.2|93496.2|93565.5|93515.5|93543.3|93493.3|946
1592412000000|2020-06-17 16:40:00|93545.7|93495.7|93477.7|93427.7|93564|93514|93477.6|93427.6|898
1592412300000|2020-06-17 16:45:00|93477.5|93427.5|93506.1|93456.1|93519.5|93469.5|93476.9|93426.9|929
1592412600000|2020-06-17 16:50:00|93505.9|93455.9|93518.2|93468.2|93546|93496|93478.7|93428.7|992
1592412900000|2020-06-17 16:55:00|93517.7|93467.7|93460.1|93410.1|93526|93476|93449.6|93407.4|1067
1592413200000|2020-06-17 17:00:00|93459.2|93409.2|93426.8|93376.8|93464.3|93414.3|93426|93376|1043
1592413500000|2020-06-17 17:05:00|93424.6|93374.6|93435.4|93385.4|93449|93399|93419.3|93369.3|1008
1592413800000|2020-06-17 17:10:00|93435.7|93385.7|93422|93372|93439.8|93389.8|93420.7|93370.7|1000
1592414100000|2020-06-17 17:15:00|93420.8|93370.8|93419.8|93369.8|93433.7|93383.7|93411.9|93361.9|848
1592414400000|2020-06-17 17:20:00|93417.5|93367.5|93386|93336|93417.5|93367.5|93378.9|93328.9|863
1592414700000|2020-06-17 17:25:00|93385.8|93335.8|93374.5|93324.5|93405.5|93355.5|93366.3|93316.3|821
1592415000000|2020-06-17 17:30:00|93374|93324|93354.6|93304.6|93375.4|93325.4|93333.6|93283.6|783
1592415300000|2020-06-17 17:35:00|93354.5|93304.5|93352.8|93302.8|93368|93318|93348.3|93298.3|756
1592415600000|2020-06-17 17:40:00|93352.9|93302.9|93342.6|93292.6|93364.7|93314.7|93323.5|93276.1|794
1592415900000|2020-06-17 17:45:00|93342.1|93292.1|93290.7|93240.7|93342.4|93292.4|93279.7|93229.7|763
1592416200000|2020-06-17 17:50:00|93290.4|93240.4|93293.4|93243.4|93300.8|93252.1|93274.9|93229.3|749
1592416500000|2020-06-17 17:55:00|93292.3|93242.3|93321.1|93271.1|93321.1|93280.7|93271.8|93221.8|697
1592416800000|2020-06-17 18:00:00|93324.8|93274.8|93320.8|93295.8|93339.9|93295.8|93297.4|93259.5|789
1592417100000|2020-06-17 18:05:00|93320|93295|93301.9|93251.9|93323.9|93296.3|93257|93207|738
1592417400000|2020-06-17 18:10:00|93302.3|93252.3|93332.2|93282.2|93332.5|93282.5|93295.5|93245.5|814
1592417700000|2020-06-17 18:15:00|93332.4|93282.4|93317.6|93267.6|93339.4|93289.4|93313.1|93266.2|893
1592418000000|2020-06-17 18:20:00|93316.7|93266.7|93317|93267|93325.9|93275.9|93309.4|93259.4|846
1592418300000|2020-06-17 18:25:00|93317.2|93267.2|93273.2|93223.2|93318.4|93268.4|93271.4|93221.4|857
1592418600000|2020-06-17 18:30:00|93274|93224|93224.1|93174.1|93275.5|93225.5|93207.1|93157.1|831
1592418900000|2020-06-17 18:35:00|93224.2|93174.2|93242.5|93192.5|93243|93193|93220.4|93170.4|673
1592419200000|2020-06-17 18:40:00|93242.7|93192.7|93245.5|93195.5|93249.4|93199.4|93217.9|93167.9|780
1592419500000|2020-06-17 18:45:00|93246.1|93196.1|93284.5|93234.5|93284.5|93234.5|93245.7|93195.7|773
1592419800000|2020-06-17 18:50:00|93281.5|93231.5|93298.2|93248.2|93301.9|93251.9|93272.2|93222.2|761
1592420100000|2020-06-17 18:55:00|93295.8|93245.8|93308.2|93258.2|93316|93266|93286.1|93236.1|873
1592420400000|2020-06-17 19:00:00|93308.4|93258.4|93322.5|93272.5|93350.4|93300.4|93296.4|93246.4|984
1592420700000|2020-06-17 19:05:00|93322.4|93272.4|93295.4|93245.4|93331|93281|93280|93230|891
1592421000000|2020-06-17 19:10:00|93294|93244|93324.5|93274.5|93335.5|93285.5|93289.4|93239.4|887
1592421300000|2020-06-17 19:15:00|93324|93274|93289.7|93239.7|93326.2|93276.2|93281.3|93231.3|947
1592421600000|2020-06-17 19:20:00|93290|93240|93305.7|93255.7|93319.1|93269.1|93274.6|93224.6|859
1592421900000|2020-06-17 19:25:00|93305.4|93255.4|93333|93283|93333.9|93283.9|93300.3|93250.3|938
1592422200000|2020-06-17 19:30:00|93332.7|93282.7|93315.9|93265.9|93340.1|93290.1|93301.5|93251.5|944
1592422500000|2020-06-17 19:35:00|93315.8|93265.8|93317.8|93267.8|93323.7|93273.7|93306.8|93256.8|1012
1592422800000|2020-06-17 19:40:00|93319.2|93269.2|93329.2|93279.2|93333.8|93283.8|93296.9|93246.9|1127
1592423100000|2020-06-17 19:45:00|93329.4|93279.4|93348.3|93298.3|93354.8|93304.8|93312|93262|1119
1592423400000|2020-06-17 19:50:00|93349.7|93299.7|93327.3|93277.3|93351|93301|93316|93266|1071
1592423700000|2020-06-17 19:55:00|93327.5|93277.5|93306|93256|93329.9|93279.9|93291.2|93241.2|981
1592424000000|2020-06-17 20:00:00|93305.4|93255.4|93337.5|93287.5|93356.6|93306.6|93300|93250|710
1592424300000|2020-06-17 20:05:00|93336.9|93286.9|93326|93276|93341|93291|93315.6|93265.6|649
1592424600000|2020-06-17 20:10:00|93324.8|93274.8|93329.9|93279.9|93339.3|93289.3|93317.9|93267.9|679
1592424900000|2020-06-17 20:15:00|93330.6|93280.6|93330.3|93280.3|93342.2|93292.2|93321.1|93271.1|563
1592425200000|2020-06-17 20:20:00|93330.4|93280.4|93296.3|93246.3|93336.7|93286.7|93288.2|93238.2|663
1592425500000|2020-06-17 20:25:00|93294.9|93244.9|93274.7|93224.7|93308.4|93258.4|93257.1|93207.1|988
1592425800000|2020-06-17 20:30:00|93275|93225|93298.2|93248.2|93313.2|93252.6|93265.2|93215.2|1020
1592426100000|2020-06-17 20:35:00|93296.6|93246.6|93324.6|93274.6|93335.4|93285.4|93288.9|93238.9|1172
1592426400000|2020-06-17 20:40:00|93323.7|93273.7|93303.3|93253.3|93330.2|93280.2|93295.4|93233.8|1190
1592426700000|2020-06-17 20:45:00|93302.9|93252.9|93287.4|93213.5|93326.2|93252.9|93272.4|93206.8|946
1592427000000|2020-06-17 20:50:00|93287.7|93212.4|93298.9|93217|93315|93234.3|93266.3|93184.2|1029
1592427300000|2020-06-17 20:55:00|93298.3|93209.6|93300.2|93180.2|93341.2|93225.4|93294.5|93174.5|719
1592429100000|2020-06-17 21:25:00|93496.7|93376.7|93496.7|93376.7|93496.7|93376.7|93496.7|93376.7|1
1592429400000|2020-06-17 21:30:00|93497|93377|93477.5|93357.5|93533.8|93413.8|93477.5|93357.5|9
1592431200000|2020-06-17 22:00:00|93225.2|93105.2|93291.7|93171.7|93329.1|93209.1|93225.2|93105.2|547
1592431500000|2020-06-17 22:05:00|93308.9|93188.9|93317|93197|93336.7|93216.7|93299.2|93179.2|491
1592431800000|2020-06-17 22:10:00|93319|93199|93315.6|93195.6|93335.7|93215.7|93305.7|93185.7|435
1592432100000|2020-06-17 22:15:00|93314.7|93194.7|93328.4|93208.4|93335.1|93215.1|93304.4|93184.4|410
1592432400000|2020-06-17 22:20:00|93326.5|93206.5|93318.3|93198.3|93338.4|93218.4|93310|93190|325
1592432700000|2020-06-17 22:25:00|93319.3|93199.3|93317.6|93197.6|93340.1|93220.1|93304.9|93184.9|438
1592433000000|2020-06-17 22:30:00|93318.9|93198.9|93294.9|93174.9|93338.2|93218.2|93288.8|93168.8|569
1592433300000|2020-06-17 22:35:00|93293.7|93173.7|93293.1|93173.1|93300.8|93180.8|93286.2|93166.2|409
1592433600000|2020-06-17 22:40:00|93296.4|93176.4|93303.7|93183.7|93303.7|93183.7|93286.6|93166.6|432
1592433900000|2020-06-17 22:45:00|93300.2|93180.2|93304.3|93184.3|93314.2|93194.2|93294.7|93174.7|471
1592434200000|2020-06-17 22:50:00|93301.6|93181.6|93304.5|93184.5|93314.3|93194.3|93296.3|93176.3|386
1592434500000|2020-06-17 22:55:00|93306|93186|93304.8|93184.8|93314.2|93194.2|93297.3|93177.3|341
1592434800000|2020-06-17 23:00:00|93300.1|93190.5|93320.9|93200.9|93325.3|93205.3|93294.6|93180.3|664
1592435100000|2020-06-17 23:05:00|93318.4|93198.4|93325.2|93205.2|93330.3|93210.3|93312.4|93192.4|677
1592435400000|2020-06-17 23:10:00|93324.5|93204.5|93333.5|93213.5|93339.1|93219.1|93319.8|93199.8|674
1592435700000|2020-06-17 23:15:00|93332.1|93212.1|93337.6|93217.6|93340.6|93221.6|93324.3|93204.3|691
1592436000000|2020-06-17 23:20:00|93337.4|93217.4|93392.5|93272.5|93398.2|93278.2|93333|93213|804
1592436300000|2020-06-17 23:25:00|93392.1|93272.1|93386.5|93266.5|93399.1|93279.1|93380.9|93262.7|617
1592436600000|2020-06-17 23:30:00|93385.8|93265.8|93392.3|93277.7|93403.7|93293.6|93385.3|93265.8|685
1592436900000|2020-06-17 23:35:00|93389.1|93279.3|93369.8|93259.5|93396.2|93285.5|93353.9|93248.2|678
1592437200000|2020-06-17 23:40:00|93370.1|93259.8|93365.7|93267.2|93384.8|93275.4|93356.4|93253.1|793
1592437500000|2020-06-17 23:45:00|93365.4|93266.9|93373.2|93265|93384.7|93275.4|93351|93255.2|631
1592437800000|2020-06-17 23:50:00|93374.5|93262.6|93382.3|93279.1|93399.4|93292.7|93371.1|93259.9|597
1592438100000|2020-06-17 23:55:00|93378.2|93282.9|93373.9|93277.2|93384|93287|93350.8|93260.6|687
1592438400000|2020-06-18 00:00:00|93372.1|93272.6|93417.9|93319.2|93422.2|93321.6|93349.8|93241.5|1024
1592438700000|2020-06-18 00:05:00|93420.9|93318.1|93349.8|93257.6|93432.8|93333|93342.8|93244.3|1047
1592439000000|2020-06-18 00:10:00|93351.2|93256.5|93389.1|93299|93390.6|93300.5|93335.6|93246.8|1009
1592439300000|2020-06-18 00:15:00|93389.4|93299.3|93379.9|93274.5|93407.3|93311.1|93365.4|93264.6|959
1592439600000|2020-06-18 00:20:00|93386|93270.1|93385.9|93285.3|93421.7|93310|93366.8|93262.7|893
1592439900000|2020-06-18 00:25:00|93381|93288.3|93341.8|93255.6|93382.1|93290.3|93318.1|93222.9|1066
1592440200000|2020-06-18 00:30:00|93343.4|93258.3|93323.3|93273.3|93361.2|93300.8|93314.9|93255.6|802
1592440500000|2020-06-18 00:35:00|93326.9|93276.9|93331.7|93281.7|93344.3|93291.6|93324.6|93268.9|676
1592440800000|2020-06-18 00:40:00|93330.6|93280.6|93356.6|93306.6|93369|93307.6|93330.2|93280.2|670
1592441100000|2020-06-18 00:45:00|93356.4|93306.4|93366.6|93316.6|93384.2|93334.2|93355|93305|754
1592441400000|2020-06-18 00:50:00|93366.3|93316.3|93364.8|93314.8|93376.3|93319.1|93341.1|93287.8|797
1592441700000|2020-06-18 00:55:00|93364.2|93314.2|93377.9|93327.9|93386|93332.4|93359|93300.6|692
1592442000000|2020-06-18 01:00:00|93377.4|93327.4|93357.1|93307.1|93382.2|93332.2|93353.4|93301.1|726
1592442300000|2020-06-18 01:05:00|93355.8|93305.8|93338.5|93288.5|93367.7|93310.6|93335.4|93279.2|689
1592442600000|2020-06-18 01:10:00|93338.7|93288.7|93333.9|93283.9|93348.5|93288.7|93327|93272|642
1592442900000|2020-06-18 01:15:00|93334.1|93284.1|93324.1|93274.1|93341.6|93285|93299.2|93243|827
1592443200000|2020-06-18 01:20:00|93323.2|93273.2|93389.5|93339.5|93397.8|93347.8|93322.8|93265.2|960
1592443500000|2020-06-18 01:25:00|93390.6|93340.6|93422.5|93327.9|93432.1|93369|93385.7|93321|830
1592443800000|2020-06-18 01:30:00|93420.9|93329.6|93488|93368|93496.9|93376.9|93420.9|93329.6|1067
1592444100000|2020-06-18 01:35:00|93487.7|93367.7|93523.3|93403.8|93533.5|93419.9|93472.4|93354.1|1138
1592444400000|2020-06-18 01:40:00|93520.8|93405.2|93514.3|93411|93559.7|93450.7|93502.2|93400.5|1094
1592444700000|2020-06-18 01:45:00|93517.4|93408.3|93492.2|93403.9|93540.9|93450.7|93463.4|93400.5|998
1592445000000|2020-06-18 01:50:00|93488.8|93406|93490|93415|93521.6|93421.5|93471.5|93396.3|955
1592445300000|2020-06-18 01:55:00|93490.7|93413.7|93469.3|93419.3|93502|93424.4|93457.6|93394.7|948
1592445600000|2020-06-18 02:00:00|93467.4|93417.4|93489.7|93439.7|93495.1|93443.1|93458.9|93408.9|902
1592445900000|2020-06-18 02:05:00|93490|93440|93464.1|93414.1|93502|93450.7|93449.6|93399.6|909
1592446200000|2020-06-18 02:10:00|93464.3|93414.3|93448|93398|93494.9|93433.3|93442|93392|890
1592446500000|2020-06-18 02:15:00|93447|93397|93439.8|93389.8|93450.6|93400.6|93430.6|93380.6|840
1592446800000|2020-06-18 02:20:00|93440|93390|93454.7|93404.7|93457.4|93407.4|93428.7|93378.7|916
1592447100000|2020-06-18 02:25:00|93454.5|93404.5|93481.3|93431.3|93516.1|93465.1|93452.2|93402.2|764
1592447400000|2020-06-18 02:30:00|93480.8|93430.8|93473.2|93423.2|93495.7|93435|93459.5|93404.1|721
1592447700000|2020-06-18 02:35:00|93474.2|93424.2|93463.4|93413.4|93500.5|93437.4|93459.9|93402.4|619
1592448000000|2020-06-18 02:40:00|93463.3|93413.3|93439.5|93389.5|93472.5|93413.3|93427.2|93377.2|804
1592448300000|2020-06-18 02:45:00|93439.3|93389.3|93461.7|93411.7|93464.4|93414.4|93434.6|93384.6|820
1592448600000|2020-06-18 02:50:00|93461.8|93411.8|93438|93388|93464.5|93414.5|93433.6|93377.8|790
1592448900000|2020-06-18 02:55:00|93439.9|93389.9|93436.3|93386.3|93459.5|93393.8|93430.1|93374.1|657
1592449200000|2020-06-18 03:00:00|93434.1|93384.1|93425.4|93375.4|93445|93387.9|93413.9|93363.9|712
1592449500000|2020-06-18 03:05:00|93424.4|93374.4|93415.8|93365.8|93440.9|93378.9|93411.1|93361.1|653
1592449800000|2020-06-18 03:10:00|93415.9|93365.9|93361.4|93311.4|93417.7|93367.7|93348.8|93298.8|839
1592450100000|2020-06-18 03:15:00|93361.6|93311.6|93371.1|93296|93400.8|93329|93354.4|93295.4|701
1592450400000|2020-06-18 03:20:00|93371.3|93296.2|93380.9|93280.1|93388.7|93302.4|93339.2|93269.9|778
1592450700000|2020-06-18 03:25:00|93377.9|93283.3|93376.5|93268|93394|93291.6|93363.1|93256.9|694
1592451000000|2020-06-18 03:30:00|93376.4|93267.9|93363.6|93252.1|93382.5|93275|93349.4|93252.1|752
1592451300000|2020-06-18 03:35:00|93364|93253|93334.8|93240.1|93368.3|93258|93319.8|93229.5|786
1592451600000|2020-06-18 03:40:00|93335.6|93240.7|93332.4|93244.5|93360.9|93264|93329.2|93238.3|761
1592451900000|2020-06-18 03:45:00|93329.3|93245|93332|93251.2|93343.6|93252.3|93311|93218.2|825
1592452200000|2020-06-18 03:50:00|93337.2|93248.9|93326.9|93233.6|93356.9|93259.3|93318|93229.1|761
1592452500000|2020-06-18 03:55:00|93327.1|93233.1|93330.3|93234.2|93342.5|93241.7|93308.1|93224.3|773
1592452800000|2020-06-18 04:00:00|93328.2|93235.7|93310.4|93224|93332.9|93242.2|93302.4|93219.5|823
1592453100000|2020-06-18 04:05:00|93308.9|93224.4|93338.6|93243.5|93339.3|93247.4|93303.5|93213|706
1592453400000|2020-06-18 04:10:00|93330.5|93246.6|93331.1|93245.2|93344.7|93258.2|93308.2|93235.6|648
1592453700000|2020-06-18 04:15:00|93327.8|93248.1|93338.2|93244.4|93346.2|93252.7|93324.5|93238.7|587
1592454000000|2020-06-18 04:20:00|93341.6|93244.3|93341.2|93253.5|93352.2|93257.4|93323.8|93242|673
1592454300000|2020-06-18 04:25:00|93339.7|93253.4|93352.8|93257.3|93356.1|93264.9|93322|93243.1|685
1592454600000|2020-06-18 04:30:00|93354.7|93256|93361.8|93279.9|93364.6|93296.4|93334.9|93255|901
1592454900000|2020-06-18 04:35:00|93352.9|93282.1|93337.5|93287.5|93360.2|93296.5|93332.2|93268.4|901
1592455200000|2020-06-18 04:40:00|93334.7|93284.7|93330.4|93259.7|93337.1|93284.7|93306.1|93248.4|857
1592455500000|2020-06-18 04:45:00|93330.5|93259.8|93304.7|93231.5|93338.3|93271.4|93291.6|93229.7|841
1592455800000|2020-06-18 04:50:00|93304|93231.7|93190.4|93140.4|93306|93242.2|93182.5|93119.4|1032
1592456100000|2020-06-18 04:55:00|93191|93141|93226.7|93176.7|93238.9|93181.1|93173.3|93114|942
1592456400000|2020-06-18 05:00:00|93227.1|93177.1|93224.8|93174.8|93235.3|93185.3|93178.5|93116.8|1058
1592456700000|2020-06-18 05:05:00|93226.4|93176.4|93206.6|93156.6|93249.7|93192.2|93186.1|93114|932
1592457000000|2020-06-18 05:10:00|93207|93157|93216.4|93166.4|93260.9|93200.8|93206.9|93153.3|936
1592457300000|2020-06-18 05:15:00|93216.1|93166.1|93213.4|93163.4|93234.8|93175.6|93189.6|93139.6|906
1592457600000|2020-06-18 05:20:00|93212.4|93162.4|93215.7|93165.7|93227.3|93177.3|93207.6|93157.6|772
1592457900000|2020-06-18 05:25:00|93217.6|93167.6|93222.5|93172.5|93230|93180|93212.5|93162.5|756
1592458200000|2020-06-18 05:30:00|93223|93173|93230.1|93180.1|93233.1|93183.1|93217.6|93167.6|826
1592458500000|2020-06-18 05:35:00|93230.2|93180.2|93250.2|93200.2|93253.5|93203.1|93224.2|93174.2|746
1592458800000|2020-06-18 05:40:00|93250.3|93200.3|93258.2|93208.2|93258.8|93208.8|93230.2|93180.2|662
1592459100000|2020-06-18 05:45:00|93258.3|93208.3|93277.9|93227.9|93278.4|93228.4|93252|93202|594
1592459400000|2020-06-18 05:50:00|93277.4|93227.4|93259.1|93209.1|93277.5|93227.5|93253|93203|678
1592459700000|2020-06-18 05:55:00|93259.6|93209.6|93256.7|93206.7|93279.3|93229.3|93254.8|93204.8|715
1592460000000|2020-06-18 06:00:00|93257.7|93207.7|93250|93200|93286.4|93236.4|93180.6|93130.6|1049
1592460300000|2020-06-18 06:05:00|93249.9|93199.9|93289.1|93239.1|93290.5|93240.5|93248.4|93198.4|874
1592460600000|2020-06-18 06:10:00|93284.4|93234.4|93277.1|93227.1|93329.3|93279.3|93271.6|93221.6|917
1592460900000|2020-06-18 06:15:00|93278.1|93228.1|93309.2|93259.2|93328.7|93282.7|93273.6|93228.1|899
1592461200000|2020-06-18 06:20:00|93309.4|93259.4|93300.6|93250.6|93309.9|93266.7|93276|93226|884
1592461500000|2020-06-18 06:25:00|93300.7|93250.7|93262.5|93212.5|93305.4|93255.6|93239.3|93189.3|1029
1592461800000|2020-06-18 06:30:00|93261.2|93211.2|93140.2|93090.2|93262.2|93212.2|93102.4|93052.4|1057
1592462100000|2020-06-18 06:35:00|93139.9|93089.9|93158.5|93108.5|93163.4|93113.4|93122.3|93072.3|975
1592462400000|2020-06-18 06:40:00|93158.1|93108.1|93161.8|93111.8|93175|93125|93153.4|93103.4|864
1592462700000|2020-06-18 06:45:00|93162.2|93112.2|93155.3|93105.3|93165|93115|93136|93086|934
1592463000000|2020-06-18 06:50:00|93155.2|93105.2|93232.7|93182.7|93277|93227|93150.3|93100.3|964
1592463300000|2020-06-18 06:55:00|93231.2|93181.2|93265.2|93215.2|93265.2|93215.2|93138.7|93088.7|1069
1592463600000|2020-06-18 07:00:00|93263.4|93213.4|93245|93195|93317.9|93267.9|93140.4|93090.4|1176
1592463900000|2020-06-18 07:05:00|93248.6|93198.6|93275|93225|93296.4|93246.4|93219.3|93169.3|1145
1592464200000|2020-06-18 07:10:00|93276.5|93226.5|93287|93237|93358|93308|93259.9|93209.9|1178
1592464500000|2020-06-18 07:15:00|93287.8|93237.8|93337.1|93287.1|93337.1|93287.1|93241.8|93196.2|1174
1592464800000|2020-06-18 07:20:00|93337.4|93287.4|93407.5|93357.5|93420.8|93379.5|93328.6|93278.6|1179
1592465100000|2020-06-18 07:25:00|93407.9|93357.9|93351.6|93301.6|93431|93381|93314.2|93264.2|1150
1592465400000|2020-06-18 07:30:00|93351.2|93301.2|93390.9|93340.9|93391.7|93353|93328.1|93278.1|1109
1592465700000|2020-06-18 07:35:00|93391.1|93341.1|93379.1|93329.1|93439.2|93408.2|93366.7|93316.7|1112
1592466000000|2020-06-18 07:40:00|93379.4|93329.4|93394.9|93344.9|93426.1|93385.5|93362.8|93314.9|1064
1592466300000|2020-06-18 07:45:00|93394.7|93344.7|93446.9|93421.9|93471.7|93430.2|93384.6|93334.6|1072
1592466600000|2020-06-18 07:50:00|93448.6|93423.6|93452|93402|93463.6|93423.6|93421.9|93386.8|1060
1592466900000|2020-06-18 07:55:00|93449.2|93399.2|93380.4|93260.4|93450.4|93403.2|93299|93179|1210
1592467200000|2020-06-18 08:00:00|93374.6|93254.6|93354.6|93304.6|93461|93411|93319.8|93244.5|1238
1592467500000|2020-06-18 08:05:00|93354.9|93304.9|93415.8|93365.8|93446|93396|93329.8|93279.8|1248
1592467800000|2020-06-18 08:10:00|93415.7|93365.7|93446.4|93396.4|93537.7|93487.7|93405.7|93355.7|1144
1592468100000|2020-06-18 08:15:00|93444.2|93394.2|93442.2|93392.2|93488.5|93447.3|93433.4|93383.4|1125
1592468400000|2020-06-18 08:20:00|93441.7|93391.7|93344.8|93294.8|93460.8|93410.8|93334.7|93284.7|1056
1592468700000|2020-06-18 08:25:00|93344.2|93294.2|93395.5|93345.5|93417.4|93367.4|93333.5|93283.5|1097
1592469000000|2020-06-18 08:30:00|93393.4|93343.4|93214.1|93164.1|93397.9|93347.9|93205.9|93155.9|1139
1592469300000|2020-06-18 08:35:00|93214.6|93164.6|93245.7|93195.7|93262.2|93212.2|93096.2|93046.2|1224
1592469600000|2020-06-18 08:40:00|93243.2|93193.2|93328.1|93278.1|93346.9|93296.9|93237.4|93187.4|1173
1592469900000|2020-06-18 08:45:00|93328.4|93278.4|93357.9|93307.9|93365|93324|93285.4|93240|1176
1592470200000|2020-06-18 08:50:00|93357.5|93307.5|93414|93364|93427.1|93377.1|93346.6|93300.7|1160
1592470500000|2020-06-18 08:55:00|93413.6|93363.6|93390.1|93340.1|93441.7|93391.7|93362.1|93322.4|1186
1592470800000|2020-06-18 09:00:00|93390.3|93340.3|93468.3|93418.3|93502.1|93452.1|93367.1|93317.1|1154
1592471100000|2020-06-18 09:05:00|93468.4|93418.4|93472.9|93422.9|93508.1|93458.1|93454.3|93404.3|1084
1592471400000|2020-06-18 09:10:00|93472.6|93422.6|93421.5|93371.5|93480.3|93431.4|93409.9|93362.5|1031
1592471700000|2020-06-18 09:15:00|93421.7|93371.7|93413.4|93363.4|93475.8|93437.6|93404.2|93356.8|1098
1592472000000|2020-06-18 09:20:00|93415.3|93365.3|93395.8|93345.8|93437.1|93394.7|93374.8|93325|1096
1592472300000|2020-06-18 09:25:00|93399.9|93349.9|93449|93424|93462.2|93424|93383.7|93345.7|944
1592472600000|2020-06-18 09:30:00|93450.1|93425.1|93398.5|93348.5|93462.4|93425.7|93364.4|93314.4|1160
1592472900000|2020-06-18 09:35:00|93398.8|93348.8|93600.5|93550.5|93625.3|93575.3|93388.1|93345.2|1136
1592473200000|2020-06-18 09:40:00|93600|93550|93465.8|93440.8|93606.8|93556.8|93465.8|93429.3|1107
1592473500000|2020-06-18 09:45:00|93478|93428|93471.3|93421.3|93502.2|93452.2|93436.8|93386.8|1123
1592473800000|2020-06-18 09:50:00|93474.1|93424.1|93490.7|93440.7|93493.8|93445.4|93408.1|93358.1|1023
1592474100000|2020-06-18 09:55:00|93489.9|93439.9|93418.2|93368.2|93502.9|93452.9|93410.6|93365.4|1095
1592474400000|2020-06-18 10:00:00|93417.9|93367.9|93481.7|93456.7|93505.4|93467|93400.8|93350.8|1137
1592474700000|2020-06-18 10:05:00|93482.2|93457.2|93521.3|93496.3|93534.4|93509.4|93463|93438|1133
1592475000000|2020-06-18 10:10:00|93522|93497|93561.2|93536.2|93565.3|93540.3|93515.2|93490.2|1002
1592475300000|2020-06-18 10:15:00|93558.8|93533.8|93516.3|93491.3|93571|93546|93483.3|93458.3|1067
1592475600000|2020-06-18 10:20:00|93517.5|93492.5|93532.3|93507.3|93545.4|93510.6|93478.5|93453.5|1054
1592475900000|2020-06-18 10:25:00|93531.9|93506.9|93476.9|93451.9|93531.9|93506.9|93462.2|93437.2|1042
1592476200000|2020-06-18 10:30:00|93478.3|93453.3|93548.2|93523.2|93548.2|93523.2|93474.7|93449.7|984
1592476500000|2020-06-18 10:35:00|93549.5|93524.5|93518.1|93493.1|93563.3|93526.9|93511.3|93486.3|974
1592476800000|2020-06-18 10:40:00|93517.5|93492.5|93462.9|93437.9|93524.8|93499.8|93458.1|93427.2|978
1592477100000|2020-06-18 10:45:00|93463|93438|93390.2|93365.2|93467.3|93442.3|93385.2|93350.8|941
1592477400000|2020-06-18 10:50:00|93390.6|93365.6|93424.6|93399.6|93447.8|93420.4|93388.1|93363.1|1015
1592477700000|2020-06-18 10:55:00|93424.9|93399.9|93365.4|93315.4|93429|93404|93333.5|93298.5|1052
1592478000000|2020-06-18 11:00:00|93369.1|93319.1|93363.4|93313.4|93426.6|93376.6|93323.6|93279.5|1236
1592478300000|2020-06-18 11:05:00|93361.5|93311.5|93470.4|93445.4|93496.4|93471.4|93349.1|93309.7|1230
1592478600000|2020-06-18 11:10:00|93470.3|93445.3|93538.2|93513.2|93569.8|93529.1|93467.3|93429.8|1160
1592478900000|2020-06-18 11:15:00|93537.4|93512.4|93471|93446|93546.4|93521.4|93446|93413|1097
1592479200000|2020-06-18 11:20:00|93472.1|93447.1|93561.1|93536.1|93561.4|93536.4|93465.4|93428.6|1092
1592479500000|2020-06-18 11:25:00|93560.6|93535.6|93639.3|93614.3|93672.5|93633.5|93560.6|93532.9|1048
1592479800000|2020-06-18 11:30:00|93639.2|93614.2|93647|93622|93685.8|93644.5|93629.8|93603.1|1009
1592480100000|2020-06-18 11:35:00|93647.9|93622.9|93678.4|93653.4|93753.4|93728.4|93643.4|93618.4|985
1592480400000|2020-06-18 11:40:00|93677.7|93652.7|93701.2|93676.2|93713.7|93688.7|93657.8|93632.8|967
1592480700000|2020-06-18 11:45:00|93701.1|93676.1|93797.5|93772.5|93836.7|93811.7|93690.5|93665.5|1093
1592481000000|2020-06-18 11:50:00|93798.1|93773.1|93818.3|93793.3|93827.6|93802.6|93792.9|93765.3|1074
1592481300000|2020-06-18 11:55:00|93818|93793|93889.9|93864.9|93926.3|93890.3|93817.9|93792.9|1106
1592481600000|2020-06-18 12:00:00|93889.4|93864.4|94050|94000|94061.4|94023.6|93887.9|93862.9|1195
1592481900000|2020-06-18 12:05:00|94050.4|94000.4|94076.2|94051.2|94118|94084.5|94041|94000.2|1209
1592482200000|2020-06-18 12:10:00|94076.4|94051.4|94045.2|94020.2|94119.4|94082.7|94042.5|94011|1154
1592482500000|2020-06-18 12:15:00|94044.7|94019.7|93985|93960|94046.6|94021.6|93962.8|93931.9|1145
1592482800000|2020-06-18 12:20:00|93984.8|93959.8|93994.8|93969.8|94035.6|93999.9|93963.2|93938.2|1133
1592483100000|2020-06-18 12:25:00|93994|93969|93948.3|93878.3|93995.5|93970.5|93890.2|93847.2|1007
1592483400000|2020-06-18 12:30:00|93957.9|93872.6|93983|93958|94013.9|93979.8|93867.6|93759.7|1255
1592483700000|2020-06-18 12:35:00|93983.5|93958.5|93977.8|93927.8|94074.1|94032.9|93956.9|93922.4|1199
1592484000000|2020-06-18 12:40:00|93977|93927|93979.9|93954.9|94003.1|93978.1|93965.8|93921.8|1142
1592484300000|2020-06-18 12:45:00|93980.9|93955.9|93998.1|93973.1|94029.6|93992.3|93946.5|93921.5|1148
1592484600000|2020-06-18 12:50:00|93997.2|93972.2|94065.8|94040.8|94091|94053.2|93976.5|93951.5|1061
1592484900000|2020-06-18 12:55:00|94066|94041|94047.2|94022.2|94088.7|94056|94018.5|93981.4|1127
1592485200000|2020-06-18 13:00:00|94046.2|94021.2|94094.7|94069.7|94120.1|94079.7|94038.9|94000|1160
1592485500000|2020-06-18 13:05:00|94095.3|94070.3|94122|94072|94160.3|94125.3|94081.6|94045|1148
1592485800000|2020-06-18 13:10:00|94122.1|94072.1|94139.4|94114.4|94164.4|94124.6|94104.7|94064.9|1107
1592486100000|2020-06-18 13:15:00|94150.9|94100.9|94102.2|94052.2|94193.7|94159.6|94097.9|94047.9|1183
1592486400000|2020-06-18 13:20:00|94102.1|94052.1|94222.4|94197.4|94222.4|94197.4|94079.8|94029.8|1165
1592486700000|2020-06-18 13:25:00|94220.8|94195.8|94178.6|94128.6|94222.5|94197.5|94143.7|94104.6|868
1592487000000|2020-06-18 13:30:00|94173.3|94123.3|94126.5|94101.5|94200.5|94164.2|94109.1|94065.5|554
1592487300000|2020-06-18 13:35:00|94128.1|94103.1|94124.4|94074.4|94201.4|94167.8|94117.4|94072.3|557
1592487600000|2020-06-18 13:40:00|94127.7|94077.7|94109.1|94059.1|94154.1|94112|94096.3|94059.1|542
1592487900000|2020-06-18 13:45:00|94097.2|94072.2|94081.7|94056.7|94134.6|94096|94039|93989|551
1592488200000|2020-06-18 13:50:00|94087.1|94062.1|94202.1|94152.1|94207.6|94176.6|94065.6|94031.4|552
1592488500000|2020-06-18 13:55:00|94203.6|94153.6|94256.1|94206.1|94283.9|94233.9|94169.5|94139|704
1592488800000|2020-06-18 14:00:00|94256.4|94206.4|94158.2|94133.2|94257.7|94210.5|94149.3|94124.3|1166
1592489100000|2020-06-18 14:05:00|94157.2|94132.2|94083.4|94033.4|94180.5|94143.1|94046|93996|1178
1592489400000|2020-06-18 14:10:00|94083.6|94033.6|93976.2|93926.2|94096.6|94046.6|93968.2|93918.2|1121
1592489700000|2020-06-18 14:15:00|93975.7|93925.7|93964.8|93939.8|94020.6|93980.6|93964.6|93923.1|1074
1592490000000|2020-06-18 14:20:00|93964.9|93939.9|94229.2|94179.2|94250.8|94200.8|93961.5|93927.8|1194
1592490300000|2020-06-18 14:25:00|94233.7|94183.7|94153.6|94103.6|94265.3|94215.3|94095.8|94045.8|1215
1592490600000|2020-06-18 14:30:00|94150.4|94100.4|94225.5|94175.5|94241.1|94191.1|94122.2|94072.2|1232
1592490900000|2020-06-18 14:35:00|94223.7|94173.7|94146.2|94096.2|94228.1|94178.1|94071|94029.9|1257
1592491200000|2020-06-18 14:40:00|94146.1|94096.1|94097|94047|94174.7|94124.7|94049.9|93999.9|1216
1592491500000|2020-06-18 14:45:00|94097.7|94047.7|94124.8|94074.8|94159|94109|94084.6|94040.7|1177
1592491800000|2020-06-18 14:50:00|94109.8|94084.8|94189|94139|94194.8|94155.4|94097.9|94065.8|1161
1592492100000|2020-06-18 14:55:00|94188.6|94138.6|93972.9|93947.9|94202.4|94152.4|93972.4|93947.4|1221
1592492400000|2020-06-18 15:00:00|93973.1|93948.1|93978.1|93928.1|94036.3|93998.4|93953.8|93915.1|1174
1592492700000|2020-06-18 15:05:00|93978|93928|93969.5|93944.5|93986.2|93948.4|93939.2|93908.5|1135
1592493000000|2020-06-18 15:10:00|93968.4|93943.4|93952.1|93902.1|93978.2|93948.3|93922.4|93897.4|1114
1592493300000|2020-06-18 15:15:00|93953.3|93903.3|94001.1|93951.1|94004.4|93956.2|93930.7|93894.7|1185
1592493600000|2020-06-18 15:20:00|94000.2|93950.2|94019|93994|94029.7|94004.7|93970.8|93932.1|1144
1592493900000|2020-06-18 15:25:00|94017.1|93992.1|94031.4|94006.4|94033.6|94008.6|93980.6|93955.6|1105
1592494200000|2020-06-18 15:30:00|94029.9|94004.9|94086.8|94061.8|94102.4|94062.7|94002|93977|1042
1592494500000|2020-06-18 15:35:00|94088.9|94063.9|94158.1|94108.1|94186.2|94152.8|94088.1|94059.4|1027
1592494800000|2020-06-18 15:40:00|94157.6|94107.6|94198.7|94148.7|94229.8|94179.8|94126.7|94089.4|1147
1592495100000|2020-06-18 15:45:00|94198.5|94148.5|94159.8|94134.8|94205.2|94155.9|94153.4|94109|1025
1592495400000|2020-06-18 15:50:00|94159.7|94134.7|94224.9|94199.9|94246|94221|94159.7|94123|1030
1592495700000|2020-06-18 15:55:00|94226.7|94201.7|94240.5|94215.5|94283.6|94252|94187.6|94162.6|982
1592496000000|2020-06-18 16:00:00|94250.3|94200.3|94292.8|94242.8|94294|94255.4|94193.9|94152.2|996
1592496300000|2020-06-18 16:05:00|94294.8|94244.8|94270.4|94220.4|94299.5|94249.5|94264.9|94214.9|983
1592496600000|2020-06-18 16:10:00|94270.5|94220.5|94248.1|94198.1|94278.1|94228.1|94243.2|94193.2|995
1592496900000|2020-06-18 16:15:00|94249.5|94199.5|94306.9|94256.9|94335|94285|94245.5|94195.5|1077
1592497200000|2020-06-18 16:20:00|94306.8|94256.8|94322.5|94272.5|94341.8|94291.8|94290.7|94254.1|1027
1592497500000|2020-06-18 16:25:00|94324.1|94274.1|94318.8|94268.8|94338.6|94288.6|94268.4|94218.4|1105
1592497800000|2020-06-18 16:30:00|94319.1|94269.1|94332.4|94282.4|94350.4|94300.4|94276.1|94226.1|1017
1592498100000|2020-06-18 16:35:00|94332.3|94282.3|94412.6|94362.6|94428.1|94378.1|94324.7|94274.7|1106
1592498400000|2020-06-18 16:40:00|94412.7|94362.7|94432.7|94382.7|94473.9|94423.9|94379.9|94329.9|1078
1592498700000|2020-06-18 16:45:00|94432.9|94382.9|94399.1|94349.1|94456.3|94406.3|94384.1|94347.6|905
1592499000000|2020-06-18 16:50:00|94397.9|94347.9|94297.8|94247.8|94409.8|94359.8|94296.9|94246.9|969
1592499300000|2020-06-18 16:55:00|94298.4|94248.4|94489|94439|94505.2|94455.2|94296.7|94246.7|1181
1592499600000|2020-06-18 17:00:00|94495|94445|94461.6|94411.6|94561.7|94511.7|94425.9|94375.9|1190
1592499900000|2020-06-18 17:05:00|94461.5|94411.5|94460.8|94410.8|94481.3|94431.3|94455.3|94405.3|933
1592500200000|2020-06-18 17:10:00|94460.2|94410.2|94358.8|94308.8|94460.7|94410.7|94349.5|94299.5|1053
1592500500000|2020-06-18 17:15:00|94358.6|94308.6|94360|94310|94367.1|94317.1|94336.3|94286.3|920
1592500800000|2020-06-18 17:20:00|94359.4|94309.4|94388|94338|94397.7|94347.7|94351.1|94301.1|847
1592501100000|2020-06-18 17:25:00|94387.9|94337.9|94379.3|94329.3|94428.8|94378.8|94378.8|94328.8|951
1592501400000|2020-06-18 17:30:00|94379.4|94329.4|94356|94306|94396.1|94346.1|94355.1|94305.1|823
1592501700000|2020-06-18 17:35:00|94358.6|94308.6|94304.1|94254.1|94358.6|94308.6|94302.5|94252.5|726
1592502000000|2020-06-18 17:40:00|94304.9|94254.9|94273.9|94223.9|94325.4|94275.4|94270.7|94220.7|824
1592502300000|2020-06-18 17:45:00|94273.1|94223.1|94264.4|94214.4|94284.2|94234.2|94248.6|94198.6|932
1592502600000|2020-06-18 17:50:00|94264.7|94214.7|94231|94181|94266.1|94216.1|94219.6|94169.6|1009
1592502900000|2020-06-18 17:55:00|94231.7|94181.7|94211.5|94161.5|94233|94183|94207.6|94157.6|1116
1592503200000|2020-06-18 18:00:00|94213.3|94163.3|94276.8|94226.8|94280.6|94230.6|94206.2|94156.2|1082
1592503500000|2020-06-18 18:05:00|94276.6|94226.6|94290.4|94240.4|94304|94254|94256.7|94206.7|1014
1592503800000|2020-06-18 18:10:00|94289.9|94239.9|94335.1|94285.1|94339|94289|94260.2|94210.2|1020
1592504100000|2020-06-18 18:15:00|94335.5|94285.5|94321.6|94271.6|94356.7|94306.7|94315.7|94265.7|1008
1592504400000|2020-06-18 18:20:00|94321.9|94271.9|94256.8|94206.8|94323|94273|94254.2|94204.2|881
1592504700000|2020-06-18 18:25:00|94255|94205|94268.4|94218.4|94268.5|94218.5|94244.5|94194.5|892
1592505000000|2020-06-18 18:30:00|94268.7|94218.7|94264.8|94214.8|94279.7|94229.7|94250.4|94200.4|988
1592505300000|2020-06-18 18:35:00|94264.6|94214.6|94254.4|94204.4|94270.3|94220.3|94245.4|94195.4|849
1592505600000|2020-06-18 18:40:00|94253.4|94203.4|94255.8|94205.8|94268.7|94218.7|94238.1|94188.1|907
1592505900000|2020-06-18 18:45:00|94258|94208|94261.8|94211.8|94265.4|94215.4|94239.3|94189.3|868
1592506200000|2020-06-18 18:50:00|94263|94213|94228.3|94178.3|94265.3|94215.3|94219.4|94169.4|864
1592506500000|2020-06-18 18:55:00|94228|94178|94208.2|94158.2|94238.3|94188.3|94203.1|94155.6|854
1592506800000|2020-06-18 19:00:00|94207.1|94157.1|94275.9|94225.9|94276.1|94226.1|94205|94155|941
1592507100000|2020-06-18 19:05:00|94274.7|94224.7|94328.8|94278.8|94336.8|94286.8|94273.2|94223.2|1153
1592507400000|2020-06-18 19:10:00|94329.3|94279.3|94315.2|94265.2|94331.5|94281.5|94308.7|94258.7|1041
1592507700000|2020-06-18 19:15:00|94315.3|94265.3|94249.1|94199.1|94315.3|94265.3|94245.9|94195.9|917
1592508000000|2020-06-18 19:20:00|94248.9|94198.9|94218.4|94168.4|94255.5|94205.5|94210.7|94160.7|897
1592508300000|2020-06-18 19:25:00|94217.7|94167.7|94308.1|94258.1|94316.4|94266.4|94211.8|94161.8|1019
1592508600000|2020-06-18 19:30:00|94306.8|94256.8|94281.5|94231.5|94327.2|94277.2|94247|94197|1211
1592508900000|2020-06-18 19:35:00|94281.6|94231.6|94210.1|94160.1|94311.6|94261.6|94201.4|94141|1183
1592509200000|2020-06-18 19:40:00|94209.7|94159.7|94308.3|94258.3|94315.8|94265.8|94209.5|94159.5|1088
1592509500000|2020-06-18 19:45:00|94308.5|94258.5|94297.4|94247.4|94314.6|94264.6|94291.9|94241.9|836
1592509800000|2020-06-18 19:50:00|94296.8|94246.8|94315.7|94265.7|94332.6|94282.6|94292|94242|891
1592510100000|2020-06-18 19:55:00|94316.1|94266.1|94285.7|94235.7|94319.4|94269.4|94274.3|94224.3|1103
1592510400000|2020-06-18 20:00:00|94289.5|94239.5|94302.2|94252.2|94319.7|94269.7|94286.4|94236.4|866
1592510700000|2020-06-18 20:05:00|94302.3|94252.3|94301.8|94251.8|94314.5|94264.5|94292.2|94242.2|725
1592511000000|2020-06-18 20:10:00|94301.9|94251.9|94293.3|94243.3|94308.2|94258.2|94291.7|94241.7|625
1592511300000|2020-06-18 20:15:00|94292.8|94242.8|94294.8|94244.8|94301.8|94251.8|94281|94231|649
1592511600000|2020-06-18 20:20:00|94294.7|94244.7|94267.2|94217.2|94295.3|94245.3|94262.3|94212.3|628
1592511900000|2020-06-18 20:25:00|94267.6|94217.6|94280|94230|94293.1|94234.6|94267.5|94214.6|643
1592512200000|2020-06-18 20:30:00|94280.3|94230.3|94276.4|94226.4|94298.6|94248.6|94276.4|94226.4|462
1592512500000|2020-06-18 20:35:00|94276|94226|94299.3|94249.3|94305|94250.5|94276|94225.5|451
1592512800000|2020-06-18 20:40:00|94299.5|94249.5|94288.4|94238.4|94299.6|94249.6|94269.8|94219.5|476
1592513100000|2020-06-18 20:45:00|94286.8|94236.8|94297.6|94247.6|94300.6|94250.6|94279.2|94229.2|597
1592513400000|2020-06-18 20:50:00|94298.5|94248.5|94297.2|94247.2|94332.9|94267.1|94281.2|94195.7|1106
1592513700000|2020-06-18 20:55:00|94332.3|94226.5|94346.6|94226.6|94358.9|94238.9|94306.4|94209.9|541
1592514000000|2020-06-18 21:00:00|94318.5|94198.5|94288.1|94168.1|94326.5|94206.5|94278.9|94158.9|126
1592514300000|2020-06-18 21:05:00|94289.7|94169.7|94298.6|94178.6|94321.8|94201.8|94275.3|94155.3|125
1592514600000|2020-06-18 21:10:00|94292|94172|94289.7|94169.7|94303.7|94183.7|94280.5|94160.5|130
1592514900000|2020-06-18 21:15:00|94291.2|94171.2|94299.7|94179.7|94309.5|94189.5|94280.5|94160.5|163
1592515200000|2020-06-18 21:20:00|94302.9|94182.9|94283.8|94163.8|94307.8|94187.8|94277.6|94157.6|210
1592515500000|2020-06-18 21:25:00|94283.2|94163.2|94288.5|94168.5|94319.5|94199.5|94279.7|94159.7|273
1592515800000|2020-06-18 21:30:00|94294.9|94174.9|94317.5|94197.5|94332.1|94212.1|94294.9|94174.9|284
1592516100000|2020-06-18 21:35:00|94315.1|94195.1|94309.6|94189.6|94328.2|94208.2|94294.8|94174.8|346
1592516400000|2020-06-18 21:40:00|94308.6|94188.6|94329|94209|94344.5|94224.5|94296.2|94176.2|267
1592516700000|2020-06-18 21:45:00|94311.2|94191.2|94311|94191|94354|94234|94297|94177|251
1592517000000|2020-06-18 21:50:00|94305.3|94185.3|94296.2|94176.2|94326.8|94206.8|94275.1|94155.1|395
1592517300000|2020-06-18 21:55:00|94296.6|94176.6|94300.1|94180.1|94349.9|94229.9|94279.8|94159.8|315
1592517600000|2020-06-18 22:00:00|94282.7|94162.7|94308.5|94188.5|94314.1|94194.1|94276|94156|755
1592517900000|2020-06-18 22:05:00|94308.6|94188.6|94326.1|94206.1|94337.1|94217.1|94301.5|94181.5|445
1592518200000|2020-06-18 22:10:00|94326|94206|94317.3|94197.3|94329.6|94209.6|94304.2|94184.2|598
1592518500000|2020-06-18 22:15:00|94315.4|94195.4|94321.7|94201.7|94338|94218|94307.4|94187.4|738
1592518800000|2020-06-18 22:20:00|94322.8|94202.8|94323.5|94203.5|94337.4|94217.4|94311.7|94191.7|568
1592519100000|2020-06-18 22:25:00|94324.6|94204.6|94329.7|94209.7|94335.7|94215.7|94311.3|94191.3|486
1592519400000|2020-06-18 22:30:00|94329.4|94209.4|94328.2|94208.2|94339.5|94219.5|94316.2|94196.2|486
1592519700000|2020-06-18 22:35:00|94329.7|94209.7|94304.7|94184.7|94344.5|94224.5|94301.5|94181.5|446
1592520000000|2020-06-18 22:40:00|94304.6|94184.6|94302.1|94182.1|94319.9|94199.9|94299|94179|535
1592520300000|2020-06-18 22:45:00|94300.4|94180.4|94304.2|94184.2|94322.1|94202.1|94299.9|94179.9|413
1592520600000|2020-06-18 22:50:00|94300.6|94180.6|94293.6|94173.6|94319.3|94199.3|94291.5|94171.5|514
1592520900000|2020-06-18 22:55:00|94295.2|94175.2|94290.2|94170.2|94306.2|94186.2|94284.9|94164.9|656
1592521200000|2020-06-18 23:00:00|94279.5|94159.5|94337.8|94267.6|94345.2|94278.1|94279.4|94159.4|725
1592521500000|2020-06-18 23:05:00|94328|94278|94356.1|94274.7|94360.8|94287.3|94327.5|94262.9|497
1592521800000|2020-06-18 23:10:00|94350|94272.4|94320.8|94270.8|94363.2|94292.6|94313.8|94257.7|526
1592522100000|2020-06-18 23:15:00|94321.6|94271.6|94317.1|94267.1|94340.9|94276.3|94304.9|94244.1|638
1592522400000|2020-06-18 23:20:00|94317.4|94267.4|94324.2|94274.2|94342.2|94276|94312.3|94244.8|470
1592522700000|2020-06-18 23:25:00|94324.7|94274.7|94331|94245.9|94336.7|94275.8|94306.5|94244.1|382
1592523000000|2020-06-18 23:30:00|94330.5|94248.3|94191.1|94072.1|94334.3|94266.2|94179|94063|706
1592523300000|2020-06-18 23:35:00|94191.6|94071.6|94210.3|94104.7|94217|94110.9|94175.3|94070.8|747
1592523600000|2020-06-18 23:40:00|94210.2|94104.6|94211.3|94108.5|94220.9|94119.5|94201.2|94095.8|559
1592523900000|2020-06-18 23:45:00|94210.7|94108.1|94210.6|94090.6|94217.4|94109.9|94194.4|94085.1|596
1592524200000|2020-06-18 23:50:00|94207.6|94093|94214.1|94101.1|94221.6|94109|94196.1|94087.8|700
1592524500000|2020-06-18 23:55:00|94214.3|94104.1|94218.6|94098.6|94228.5|94111.7|94207.8|94095|711
1592524800000|2020-06-19 00:00:00|94219.2|94099.2|94201|94151|94241.7|94151|94188.5|94098.1|996
1592525100000|2020-06-19 00:05:00|94200|94150|94225.6|94150.9|94244.8|94173.8|94198.3|94136.7|880
1592525400000|2020-06-19 00:10:00|94226.5|94151.7|94238.9|94143.8|94248.3|94177.1|94209.2|94139.9|776
1592525700000|2020-06-19 00:15:00|94236.7|94146.6|94261.8|94160.9|94271.7|94167.7|94236.7|94141.8|951
1592526000000|2020-06-19 00:20:00|94259.1|94162.5|94243.4|94139.4|94263.5|94163.9|94231.5|94135.8|830
1592526300000|2020-06-19 00:25:00|94232.6|94140.3|94250.6|94200.6|94282|94203.5|94232.3|94136.2|1059
1592526600000|2020-06-19 00:30:00|94250|94200|94251.2|94201.2|94260.3|94207.5|94247|94190.3|705
1592526900000|2020-06-19 00:35:00|94251.5|94201.5|94266.9|94216.9|94269.5|94219.5|94245.8|94195.8|743
1592527200000|2020-06-19 00:40:00|94267.4|94217.4|94283.5|94202.1|94288.1|94222|94259.7|94198|965
1592527500000|2020-06-19 00:45:00|94283.4|94202.2|94290.5|94209.4|94301.9|94235.2|94260.4|94199.9|957
1592527800000|2020-06-19 00:50:00|94290.6|94209.6|94285.9|94191.1|94298.4|94219.9|94266|94191.1|903
1592528100000|2020-06-19 00:55:00|94287.7|94192.1|94290.7|94194.3|94299.3|94202.8|94276.3|94186.5|1105
1592528400000|2020-06-19 01:00:00|94290.3|94193.9|94302|94210.7|94311.9|94221.8|94280.6|94186.3|1103
1592528700000|2020-06-19 01:05:00|94301.9|94211.1|94318.3|94217.3|94321|94224|94296.6|94205|1094
1592529000000|2020-06-19 01:10:00|94313.4|94219|94349.8|94265.6|94360.6|94270.6|94309.9|94214.6|1000
1592529300000|2020-06-19 01:15:00|94350.1|94265.1|94335.7|94249.6|94366.6|94285.6|94319.9|94223.3|952
1592529600000|2020-06-19 01:20:00|94333.2|94247.2|94303|94217|94341.1|94259|94294.6|94211.1|870
1592529900000|2020-06-19 01:25:00|94303.1|94217.1|94313|94204.7|94334.3|94225|94286.7|94196.1|948
1592530200000|2020-06-19 01:30:00|94312.5|94204.9|94286.5|94187.7|94318|94211.8|94281.4|94176.6|863
1592530500000|2020-06-19 01:35:00|94287.5|94186.5|94292.3|94186.9|94306.1|94201.4|94269.8|94176.4|897
1592530800000|2020-06-19 01:40:00|94292.4|94187|94304.1|94206.3|94309.4|94211.2|94278.5|94186.9|737
1592531100000|2020-06-19 01:45:00|94301.8|94206|94288.4|94176.2|94323.1|94251.1|94264|94173.4|817
1592531400000|2020-06-19 01:50:00|94284.7|94179.6|94260.6|94178.8|94301.2|94209.1|94256.5|94172.4|927
1592531700000|2020-06-19 01:55:00|94262.7|94185.1|94277.9|94203.4|94310.7|94233.6|94261|94182.5|900
1592532000000|2020-06-19 02:00:00|94279.6|94203.9|94288.4|94215.5|94328.8|94233.2|94269.5|94201.5|889
1592532300000|2020-06-19 02:05:00|94289.4|94214.8|94296.8|94214.5|94331.9|94229.8|94276.3|94205.5|847
1592532600000|2020-06-19 02:10:00|94294.7|94214.9|94303.9|94207.9|94305.8|94231.3|94271.1|94206.8|695
1592532900000|2020-06-19 02:15:00|94300.5|94209.1|94266.1|94216.1|94302.9|94225.2|94255.4|94194.6|751
1592533200000|2020-06-19 02:20:00|94265.4|94215.4|94264.8|94214.8|94277.3|94218.3|94255.9|94202|656
1592533500000|2020-06-19 02:25:00|94267.8|94217.8|94283.2|94211.6|94304.5|94236.8|94265.2|94204.6|802
1592533800000|2020-06-19 02:30:00|94283.4|94212|94277.8|94205.8|94300.8|94228|94266.1|94204.3|869
1592534100000|2020-06-19 02:35:00|94276.9|94204.3|94273|94223|94285.4|94225.6|94255.5|94193.7|792
1592534400000|2020-06-19 02:40:00|94273.3|94223.3|94287.3|94211.2|94298.7|94227.3|94258.4|94199.7|772
1592534700000|2020-06-19 02:45:00|94288.8|94210.3|94287.7|94209.5|94299.1|94226.3|94269.6|94199.9|775
1592535000000|2020-06-19 02:50:00|94287.2|94210.2|94292.8|94210.1|94299|94228.7|94272.3|94202.4|823
1592535300000|2020-06-19 02:55:00|94292.6|94205.4|94264.7|94214.7|94295.5|94223.5|94261.2|94197.1|855
1592535600000|2020-06-19 03:00:00|94264.1|94214.1|94267.5|94217.5|94284.1|94224.3|94263.2|94202.7|729
1592535900000|2020-06-19 03:05:00|94267.8|94217.8|94258.3|94208.3|94279|94220.6|94250.6|94196.9|723
1592536200000|2020-06-19 03:10:00|94258.9|94208.9|94255.2|94205.2|94267.5|94211.5|94249.2|94183.8|686
1592536500000|2020-06-19 03:15:00|94255.5|94205.5|94241.1|94191.1|94263.4|94210.8|94235.1|94185.1|689
1592536800000|2020-06-19 03:20:00|94240.7|94190.7|94228.2|94178.2|94264.5|94205.5|94227.4|94177.4|659
1592537100000|2020-06-19 03:25:00|94229.4|94179.4|94249.5|94170.9|94253|94183.7|94224.1|94163.1|833
1592537400000|2020-06-19 03:30:00|94246.5|94167.2|94247.4|94164.8|94264.2|94186.3|94229.6|94156.6|698
1592537700000|2020-06-19 03:35:00|94245|94166.1|94242.8|94160.3|94264|94171.1|94237.7|94154.3|743
1592538000000|2020-06-19 03:40:00|94243.2|94161.2|94240.4|94147.7|94251.3|94161.2|94224.1|94141.3|834
1592538300000|2020-06-19 03:45:00|94240.9|94147.8|94254.6|94167.2|94262.9|94174.7|94220.6|94144.6|777
1592538600000|2020-06-19 03:50:00|94253.9|94167|94245.5|94157.4|94263.4|94172|94233.4|94149.6|767
1592538900000|2020-06-19 03:55:00|94240.9|94156.4|94220.4|94129.7|94248.2|94159.4|94212.1|94128.4|796
1592539200000|2020-06-19 04:00:00|94224.5|94134.1|94221.3|94147.9|94237.6|94162.4|94209.1|94134.1|831
1592539500000|2020-06-19 04:05:00|94220.8|94147.3|94214.8|94164.8|94234.6|94166.2|94206.7|94139.7|826
1592539800000|2020-06-19 04:10:00|94214.6|94164.6|94239.5|94154.2|94242.7|94171.9|94210.5|94145.9|775
1592540100000|2020-06-19 04:15:00|94238.2|94154|94223.9|94138.9|94240.7|94157.6|94207.5|94138.7|683
1592540400000|2020-06-19 04:20:00|94223|94139|94226.8|94147.8|94234|94163.9|94201.8|94135|804
1592540700000|2020-06-19 04:25:00|94227.3|94148|94237.2|94161.8|94251.1|94175|94206|94143.8|750
1592541000000|2020-06-19 04:30:00|94236.9|94157.6|94210.9|94132.9|94241.9|94168.1|94194.1|94126.1|792
1592541300000|2020-06-19 04:35:00|94210.2|94131.7|94205.8|94128.8|94239.3|94175.4|94194.8|94124.2|898
1592541600000|2020-06-19 04:40:00|94206.2|94129.1|94223.4|94141.2|94232.4|94148.7|94198.7|94123.3|758
1592541900000|2020-06-19 04:45:00|94223.5|94141.3|94223.2|94133.9|94231.2|94149.8|94199.8|94129.4|623
1592542200000|2020-06-19 04:50:00|94217.9|94129.2|94224.2|94146.5|94234.4|94148.1|94208.8|94127.5|649
1592542500000|2020-06-19 04:55:00|94228.1|94144.2|94227.8|94150.9|94254.5|94172.6|94218.3|94141.8|771
1592542800000|2020-06-19 05:00:00|94228.9|94152|94222.3|94172.3|94241.6|94179.4|94214.3|94151.6|759
1592543100000|2020-06-19 05:05:00|94221.9|94171.9|94233|94183|94243.6|94183|94218.7|94157.8|631
1592543400000|2020-06-19 05:10:00|94231|94181|94253.4|94203.4|94255|94205|94216.6|94158.7|803
1592543700000|2020-06-19 05:15:00|94253.6|94203.6|94271.7|94221.7|94275.2|94225.2|94249.3|94193.3|781
1592544000000|2020-06-19 05:20:00|94272.6|94222.6|94270.3|94220.3|94280.9|94228.8|94262.9|94210.6|846
1592544300000|2020-06-19 05:25:00|94269.8|94219.8|94259.7|94209.7|94282.8|94224.8|94256.6|94206.6|824
1592544600000|2020-06-19 05:30:00|94260|94210|94264.5|94214.5|94268.1|94218.1|94252.3|94202.3|797
1592544900000|2020-06-19 05:35:00|94264.4|94214.4|94236.1|94186.1|94265|94215|94232.2|94182.2|713
1592545200000|2020-06-19 05:40:00|94234.1|94184.1|94225|94175|94240|94190|94217.9|94167.9|785
1592545500000|2020-06-19 05:45:00|94225.1|94175.1|94192.4|94142.4|94229.4|94179.4|94165.8|94115.8|878
1592545800000|2020-06-19 05:50:00|94190.8|94140.8|94172.1|94122.1|94196.7|94145.5|94169.9|94119.9|743
1592546100000|2020-06-19 05:55:00|94171.9|94121.9|94185.2|94135.2|94190.1|94140.1|94161.5|94111.5|731
1592546400000|2020-06-19 06:00:00|94184.8|94134.8|94231.5|94181.5|94241.9|94191.9|94184.4|94134.4|993
1592546700000|2020-06-19 06:05:00|94231.2|94181.2|94248|94198|94266.6|94216.6|94227.8|94177.8|1184
1592547000000|2020-06-19 06:10:00|94247.5|94197.5|94288.8|94238.8|94288.8|94238.8|94245.4|94195.4|1120
1592547300000|2020-06-19 06:15:00|94288.9|94238.9|94270.4|94220.4|94291.7|94241.7|94263|94213.8|963
1592547600000|2020-06-19 06:20:00|94270.5|94220.5|94265.7|94215.7|94278.2|94228.2|94218.1|94168.1|1132
1592547900000|2020-06-19 06:25:00|94266|94216|94173|94123|94266|94216|94164.2|94114.2|1202
1592548200000|2020-06-19 06:30:00|94172.9|94122.9|94066.2|94016.2|94190.4|94146.9|94043|93993|1077
1592548500000|2020-06-19 06:35:00|94066.4|94016.4|94083.2|94033.2|94114.6|94064.6|94031.9|93981.9|1233
1592548800000|2020-06-19 06:40:00|94083.6|94033.6|94059.3|94009.3|94090.6|94045.2|94040.8|93997.1|1084
1592549100000|2020-06-19 06:45:00|94061.4|94011.4|94083|94033|94083.9|94033.9|94012.8|93964.6|1149
1592549400000|2020-06-19 06:50:00|94083.5|94033.5|94065.2|94040.2|94087|94045.9|94046.1|94006.4|1148
1592549700000|2020-06-19 06:55:00|94068.5|94043.5|94106.7|94056.7|94121.8|94075|94067|94031.6|1154
1592550000000|2020-06-19 07:00:00|94108.1|94058.1|94171.6|94146.6|94209|94159|94082.8|94050.4|1203
1592550300000|2020-06-19 07:05:00|94171.8|94146.8|94108.3|94083.3|94188.1|94149.8|94092.3|94067.3|1070
1592550600000|2020-06-19 07:10:00|94107.7|94082.7|94084.4|94059.4|94171.4|94135.7|94080.1|94055.1|1126
1592550900000|2020-06-19 07:15:00|94084.3|94059.3|94108.1|94083.1|94112.4|94087.4|94076.8|94051.8|1038
1592551200000|2020-06-19 07:20:00|94108.3|94083.3|94078.5|94053.5|94108.5|94083.5|94066.5|94041.5|956
1592551500000|2020-06-19 07:25:00|94079|94054|94095.4|94070.4|94107.6|94082.6|94076|94051|906
1592551800000|2020-06-19 07:30:00|94093.1|94068.1|94160.5|94135.5|94171.9|94146.9|94091.1|94066.1|952
1592552100000|2020-06-19 07:35:00|94158.7|94133.7|94151.2|94126.2|94181.8|94156.8|94142.6|94109.8|967
1592552400000|2020-06-19 07:40:00|94150.6|94125.6|94104.2|94079.2|94155.7|94130.7|94081.8|94056.8|870
1592552700000|2020-06-19 07:45:00|94103.8|94078.8|94060.5|94035.5|94106.7|94081.7|94058.3|94033.3|974
1592553000000|2020-06-19 07:50:00|94061|94036|94060|94035|94082.1|94057.1|94049.8|94019|1000
1592553300000|2020-06-19 07:55:00|94060.8|94035.8|94029.5|93979.5|94066.2|94041.2|94005.7|93978.8|1049
1592553600000|2020-06-19 08:00:00|94027.8|93977.8|94055.5|94030.5|94114.4|94066.7|94019|93972.6|1070
1592553900000|2020-06-19 08:05:00|94055.1|94030.1|94229.4|94204.4|94243.6|94206.2|94047.5|94022.5|1116
1592554200000|2020-06-19 08:10:00|94226.8|94201.8|94172.2|94147.2|94234|94203.3|94164.6|94136|1079
1592554500000|2020-06-19 08:15:00|94172.1|94147.1|94202.4|94177.4|94205.1|94180.1|94165.3|94132.3|1033
1592554800000|2020-06-19 08:20:00|94204.9|94179.9|94146.5|94121.5|94213.8|94188.8|94133.8|94097|1115
1592555100000|2020-06-19 08:25:00|94143.5|94118.5|94124.7|94099.7|94160.2|94124.7|94101.3|94076.3|1105
1592555400000|2020-06-19 08:30:00|94123.5|94098.5|94113.1|94088.1|94146.1|94105.4|94067.1|94017.1|1095
1592555700000|2020-06-19 08:35:00|94112.8|94087.8|94138.2|94113.2|94177.8|94136.6|94104.8|94072.7|1057
1592556000000|2020-06-19 08:40:00|94139.5|94114.5|94196.5|94146.5|94198|94161.2|94117.6|94080.6|1008
1592556300000|2020-06-19 08:45:00|94197.7|94147.7|94197.8|94172.8|94217.6|94180.9|94141.9|94095.1|1098
1592556600000|2020-06-19 08:50:00|94197.7|94172.7|94205.7|94180.7|94241.6|94201.7|94167.7|94120.9|1104
1592556900000|2020-06-19 08:55:00|94206.7|94181.7|94217.1|94192.1|94237.9|94205.7|94191.7|94166.7|1001
1592557200000|2020-06-19 09:00:00|94211.7|94186.7|94175.1|94125.1|94249.3|94211|94154.1|94113.2|1072
1592557500000|2020-06-19 09:05:00|94175.3|94125.3|94252.9|94227.9|94253.8|94228.8|94172.2|94125.3|1148
1592557800000|2020-06-19 09:10:00|94251.4|94226.4|94238.1|94213.1|94266.1|94241.1|94224.2|94199.2|1099
1592558100000|2020-06-19 09:15:00|94237.2|94212.2|94261.5|94236.5|94267.8|94242.8|94189.6|94139.6|1020
1592558400000|2020-06-19 09:20:00|94261.6|94236.6|94252.1|94227.1|94262|94237|94215.5|94190.5|942
1592558700000|2020-06-19 09:25:00|94252.6|94227.6|94242.5|94217.5|94261.4|94236.4|94230.7|94205.7|949
1592559000000|2020-06-19 09:30:00|94243.2|94218.2|94273.9|94248.9|94281.9|94256.9|94237.1|94212.1|965
1592559300000|2020-06-19 09:35:00|94274|94249|94245.8|94220.8|94283.2|94250.2|94232|94198|950
1592559600000|2020-06-19 09:40:00|94245.9|94220.9|94234|94209|94254|94229|94224.3|94193.2|915
1592559900000|2020-06-19 09:45:00|94234.4|94209.4|94260.2|94235.2|94265.2|94240.2|94217.7|94192.7|896
1592560200000|2020-06-19 09:50:00|94260.5|94235.5|94215.8|94190.8|94262.8|94237.8|94183.4|94158.4|983
1592560500000|2020-06-19 09:55:00|94216.5|94191.5|94242.9|94217.9|94305.3|94280.3|94214.5|94186.7|1072
1592560800000|2020-06-19 10:00:00|94244.9|94219.9|94277.9|94252.9|94305.9|94276.1|94244.9|94219.9|1097
1592561100000|2020-06-19 10:05:00|94278.2|94253.2|94296.5|94271.5|94315.9|94284.8|94258.5|94228|1102
1592561400000|2020-06-19 10:10:00|94295.6|94270.6|94341.7|94316.7|94376.2|94332|94287.8|94262.8|1127
1592561700000|2020-06-19 10:15:00|94342|94317|94348|94323|94378.6|94353.6|94324.1|94286.3|1035
1592562000000|2020-06-19 10:20:00|94348.5|94323.5|94397|94372|94404.5|94376.3|94338.1|94300.4|1015
1592562300000|2020-06-19 10:25:00|94396.8|94371.8|94481.7|94456.7|94502.6|94477.6|94394.7|94369.7|1048
1592562600000|2020-06-19 10:30:00|94480.7|94455.7|94485.6|94460.6|94490.3|94465.3|94457.3|94432.3|1053
1592562900000|2020-06-19 10:35:00|94481.6|94456.6|94444.3|94419.3|94500.1|94466|94429|94401.2|1096
1592563200000|2020-06-19 10:40:00|94443.7|94418.7|94385.8|94360.8|94451.6|94426.6|94385.8|94360.8|951
1592563500000|2020-06-19 10:45:00|94385.9|94360.9|94359.3|94334.3|94388.4|94363.4|94338.8|94313.8|998
1592563800000|2020-06-19 10:50:00|94359.2|94334.2|94386.3|94361.3|94415.6|94390.6|94337|94312|1027
1592564100000|2020-06-19 10:55:00|94386.9|94361.9|94404|94379|94407.4|94382.4|94374.8|94349.8|1020
1592564400000|2020-06-19 11:00:00|94405|94380|94431.1|94406.1|94474.9|94439.7|94398.2|94371.3|1094
1592564700000|2020-06-19 11:05:00|94430.3|94405.3|94437.2|94412.2|94454.6|94419.6|94413.3|94379.3|944
1592565000000|2020-06-19 11:10:00|94437.9|94412.9|94421.5|94396.5|94463.6|94429.5|94414.3|94380|1080
1592565300000|2020-06-19 11:15:00|94422|94397|94365.9|94340.9|94446.9|94421.9|94365.9|94340.9|1002
1592565600000|2020-06-19 11:20:00|94366.2|94341.2|94392.2|94367.2|94408.8|94383.8|94362.2|94330.4|1031
1592565900000|2020-06-19 11:25:00|94393.9|94368.9|94420.1|94395.1|94430.4|94405.4|94393.1|94368.1|1075
1592566200000|2020-06-19 11:30:00|94419.9|94394.9|94432|94407|94435.7|94410.7|94401|94376|968
1592566500000|2020-06-19 11:35:00|94432.5|94407.5|94366.7|94341.7|94432.8|94407.8|94356.3|94331.3|1040
1592566800000|2020-06-19 11:40:00|94365.1|94340.1|94337.4|94312.4|94381.4|94356.4|94319.3|94294.3|1085
1592567100000|2020-06-19 11:45:00|94334.5|94309.5|94349.7|94324.7|94374|94340.2|94328.3|94303.3|1104
1592567400000|2020-06-19 11:50:00|94349.9|94324.9|94334.6|94309.6|94355.2|94330.2|94321|94296|973
1592567700000|2020-06-19 11:55:00|94334.3|94309.3|94314.1|94289.1|94381|94349.6|94312.2|94287.2|1080
1592568000000|2020-06-19 12:00:00|94314.4|94289.4|94289|94264|94318.4|94293.4|94237.9|94212.9|1115
1592568300000|2020-06-19 12:05:00|94288.8|94263.8|94276.5|94251.5|94317|94287.7|94274.8|94249.8|1108
1592568600000|2020-06-19 12:10:00|94276.6|94251.6|94272.5|94247.5|94375.1|94347.2|94250.9|94225.9|1146
1592568900000|2020-06-19 12:15:00|94272.4|94247.4|94226.5|94201.5|94283.3|94258.3|94212|94187|1120
1592569200000|2020-06-19 12:20:00|94228.1|94203.1|94121.9|94096.9|94228.1|94203.1|94094.8|94055.9|1200
1592569500000|2020-06-19 12:25:00|94134.8|94084.8|94191.3|94141.3|94232.1|94183.7|94118.3|94081.4|1193
1592569800000|2020-06-19 12:30:00|94190.2|94140.2|94018.2|93968.2|94192.3|94142.3|93942.6|93892.6|1280
1592570100000|2020-06-19 12:35:00|94016.5|93966.5|93995.7|93945.7|94017.7|93967.7|93890.8|93846.9|1242
1592570400000|2020-06-19 12:40:00|93998.6|93948.6|93990.8|93940.8|94035.7|93992.3|93928.8|93889.3|1233
1592570700000|2020-06-19 12:45:00|93990.7|93940.7|93988.2|93938.2|94031.5|93995.5|93964.6|93923.8|1143
1592571000000|2020-06-19 12:50:00|93987.8|93937.8|94049.7|93999.7|94073.1|94034|93976.9|93937.6|1183
1592571300000|2020-06-19 12:55:00|94051.5|94001.5|94045.9|93995.9|94086.4|94036.4|94020.4|93970.4|1174
1592571600000|2020-06-19 13:00:00|94046.6|93996.6|94022.5|93972.5|94108.2|94058.2|94011.4|93962.2|1179
1592571900000|2020-06-19 13:05:00|94023.1|93973.1|94031.4|94006.4|94089.3|94039.3|93996.4|93957.9|1125
1592572200000|2020-06-19 13:10:00|94030.6|94005.6|94126.7|94076.7|94150.6|94100.6|94011.1|93975.1|1200
1592572500000|2020-06-19 13:15:00|94129.1|94079.1|94057.3|94032.3|94137.9|94087.9|94047|94007.3|1142
1592572800000|2020-06-19 13:20:00|94058|94033|94082.3|94057.3|94088.4|94060.8|94026.5|93989.8|1096
1592573100000|2020-06-19 13:25:00|94079|94054|94073.7|94023.7|94093.8|94058.5|94044|94003.7|1130
1592573400000|2020-06-19 13:30:00|94074.2|94024.2|94118.4|94068.4|94139.6|94089.6|94069.4|94020.3|610
1592573700000|2020-06-19 13:35:00|94118.1|94068.1|94082.7|94032.7|94125.4|94075.4|94065|94023.8|534
1592574000000|2020-06-19 13:40:00|94081|94031|94125.4|94075.4|94175|94125|94048.7|94011.8|549
1592574300000|2020-06-19 13:45:00|94124.6|94074.6|94116.9|94066.9|94140.5|94102.2|94079.2|94029.2|539
1592574600000|2020-06-19 13:50:00|94118.4|94068.4|94086.6|94036.6|94121|94076.1|94073.3|94036.6|533
1592574900000|2020-06-19 13:55:00|94087|94037|94209.5|94159.5|94217.6|94167.6|94072.2|94026.8|542
1592575200000|2020-06-19 14:00:00|94197.7|94147.7|94133.3|94083.3|94197.7|94147.7|94096.6|94046.6|550
1592575500000|2020-06-19 14:05:00|94131.2|94081.2|94037.6|93987.6|94158.6|94108.6|94029.4|93979.4|787
1592575800000|2020-06-19 14:10:00|94036.5|93986.5|94010.7|93960.7|94115.4|94065.4|94009.3|93960.5|1123
1592576100000|2020-06-19 14:15:00|94012.6|93962.6|94042.2|93992.2|94095.1|94045.1|93998.7|93948.7|1160
1592576400000|2020-06-19 14:20:00|94042|93992|94154.4|94104.4|94157.2|94107.2|94037.8|93987.8|1138
1592576700000|2020-06-19 14:25:00|94154.7|94104.7|94165.7|94115.7|94185.3|94135.3|94129.4|94079.4|1095
1592577000000|2020-06-19 14:30:00|94165.5|94115.5|94232.8|94182.8|94272.5|94222.5|94162.4|94112.4|1175
1592577300000|2020-06-19 14:35:00|94232.3|94182.3|94270.5|94220.5|94281.2|94231.2|94225.3|94175.3|1105
1592577600000|2020-06-19 14:40:00|94270.7|94220.7|94408.8|94358.8|94414.7|94364.7|94267.3|94217.3|1209
1592577900000|2020-06-19 14:45:00|94409|94359|94540.6|94490.6|94564.2|94514.2|94409|94359|1285
1592578200000|2020-06-19 14:50:00|94540|94490|94592.8|94542.8|94637|94587|94495.3|94445.3|1288
1592578500000|2020-06-19 14:55:00|94594.1|94544.1|94613|94563|94693.9|94643.9|94455.1|94405.1|1310
1592578800000|2020-06-19 15:00:00|94609.4|94559.4|94359.3|94309.3|94636.4|94586.4|94357.3|94307.3|1299
1592579100000|2020-06-19 15:05:00|94359.5|94309.5|94430.5|94380.5|94443.5|94393.5|94316.9|94266.9|1248
1592579400000|2020-06-19 15:10:00|94431.4|94381.4|94401.4|94351.4|94472.9|94422.9|94395.1|94345.1|1239
1592579700000|2020-06-19 15:15:00|94404.8|94354.8|94472.2|94422.2|94489.1|94439.1|94403|94353|1235
1592580000000|2020-06-19 15:20:00|94472.6|94422.6|94508|94458|94534.7|94484.7|94471.3|94421.3|1217
1592580300000|2020-06-19 15:25:00|94508.5|94458.5|94485.2|94435.2|94527.3|94477.3|94469.5|94419.5|1163
1592580600000|2020-06-19 15:30:00|94485|94435|94560.4|94510.4|94563.2|94513.2|94462.7|94412.7|1171
1592580900000|2020-06-19 15:35:00|94559.9|94509.9|94549.5|94499.5|94589.5|94539.5|94538.9|94488.9|1192
1592581200000|2020-06-19 15:40:00|94548.6|94498.6|94570.9|94520.9|94616.2|94566.2|94505.3|94455.3|1197
1592581500000|2020-06-19 15:45:00|94571|94521|94515.1|94465.1|94572.1|94522.1|94480.3|94430.3|1174
1592581800000|2020-06-19 15:50:00|94514.9|94464.9|94575.6|94525.6|94576.1|94526.1|94514.7|94464.7|1016
1592582100000|2020-06-19 15:55:00|94573.7|94523.7|94586.3|94536.3|94625.7|94575.7|94573.5|94523.5|1117
1592582400000|2020-06-19 16:00:00|94587|94537|94567.2|94517.2|94603.8|94553.8|94541.8|94491.8|1159
1592582700000|2020-06-19 16:05:00|94564.9|94514.9|94589.2|94539.2|94604.6|94554.6|94543.6|94493.6|1035
1592583000000|2020-06-19 16:10:00|94589.3|94539.3|94660.7|94610.7|94660.7|94610.7|94565.2|94515.2|1057
1592583300000|2020-06-19 16:15:00|94658.6|94608.6|94762.3|94712.3|94767.2|94717.2|94649.4|94599.4|1198
1592583600000|2020-06-19 16:20:00|94761.3|94711.3|94715.2|94665.2|94788.8|94738.8|94670.1|94620.1|1226
1592583900000|2020-06-19 16:25:00|94718.5|94668.5|94647.5|94597.5|94726.3|94676.3|94644.4|94594.4|1158
1592584200000|2020-06-19 16:30:00|94648.3|94598.3|94618.2|94568.2|94656.6|94606.6|94603.3|94553.3|1108
1592584500000|2020-06-19 16:35:00|94619.4|94569.4|94630.6|94580.6|94639.9|94589.9|94610.1|94560.1|1035
1592584800000|2020-06-19 16:40:00|94630.7|94580.7|94601.6|94551.6|94660.2|94610.2|94578.2|94528.2|955
1592585100000|2020-06-19 16:45:00|94600.5|94550.5|94544|94494|94642.3|94592.3|94544|94494|1000
1592585400000|2020-06-19 16:50:00|94543|94493|94532.8|94482.8|94543|94493|94486.6|94436.6|952
1592585700000|2020-06-19 16:55:00|94531.8|94481.8|94477.6|94427.6|94534.1|94484.1|94457.8|94407.8|936
1592586000000|2020-06-19 17:00:00|94480.3|94430.3|94535|94485|94545.1|94495.1|94478.5|94428.5|1016
1592586300000|2020-06-19 17:05:00|94535.5|94485.5|94569.6|94519.6|94585.6|94535.6|94529.2|94479.2|967
1592586600000|2020-06-19 17:10:00|94569|94519|94602.2|94552.2|94608.6|94558.6|94556.3|94506.3|925
1592586900000|2020-06-19 17:15:00|94602.4|94552.4|94589.3|94539.3|94632.8|94582.8|94586.6|94536.6|903
1592587200000|2020-06-19 17:20:00|94589.5|94539.5|94611.9|94561.9|94627.3|94577.3|94583.6|94533.6|889
1592587500000|2020-06-19 17:25:00|94611.4|94561.4|94581|94531|94614.8|94564.8|94570.5|94520.5|937
1592587800000|2020-06-19 17:30:00|94581.1|94531.1|94615.2|94565.2|94632.5|94582.5|94581.1|94531.1|1012
1592588100000|2020-06-19 17:35:00|94615|94565|94578.4|94528.4|94615.9|94565.9|94563.9|94513.9|969
1592588400000|2020-06-19 17:40:00|94577.7|94527.7|94573|94523|94591.2|94541.2|94565.9|94515.9|851
1592588700000|2020-06-19 17:45:00|94572.5|94522.5|94593.4|94543.4|94601.6|94551.6|94552.6|94502.6|1020
1592589000000|2020-06-19 17:50:00|94593.2|94543.2|94585.3|94535.3|94598.7|94548.7|94566.8|94516.8|1011
1592589300000|2020-06-19 17:55:00|94585.2|94535.2|94649.2|94599.2|94652.3|94602.3|94573.5|94523.5|1062
1592589600000|2020-06-19 18:00:00|94648.9|94598.9|94652.6|94602.6|94658.6|94608.6|94627.5|94577.5|994
1592589900000|2020-06-19 18:05:00|94651|94601|94712.1|94662.1|94719.2|94669.2|94637.6|94587.6|1022
1592590200000|2020-06-19 18:10:00|94711.9|94661.9|94776.7|94726.7|94776.7|94726.7|94711.9|94661.9|1106
1592590500000|2020-06-19 18:15:00|94776.6|94726.6|94811.2|94761.2|94830.2|94780.2|94775.3|94725.3|1074
1592590800000|2020-06-19 18:20:00|94811.1|94761.1|94771.7|94721.7|94811.1|94761.1|94763.3|94713.3|1073
1592591100000|2020-06-19 18:25:00|94771.3|94721.3|94747.3|94697.3|94771.4|94721.4|94713.5|94663.5|1033
1592591400000|2020-06-19 18:30:00|94745.9|94695.9|94669.1|94619.1|94765.6|94715.6|94664.6|94614.6|1197
1592591700000|2020-06-19 18:35:00|94669.4|94619.4|94647|94597|94689.1|94639.1|94647|94597|810
1592592000000|2020-06-19 18:40:00|94654.3|94604.3|94632.5|94582.5|94674.7|94624.7|94598.4|94548.4|846
1592592300000|2020-06-19 18:45:00|94634.4|94584.4|94653.6|94603.6|94656.7|94606.7|94619|94569|897
1592592600000|2020-06-19 18:50:00|94653|94603|94615.1|94565.1|94656.7|94606.7|94603.4|94553.4|814
1592592900000|2020-06-19 18:55:00|94610.6|94560.6|94622.4|94572.4|94624.3|94574.3|94584.6|94534.6|1043
1592593200000|2020-06-19 19:00:00|94623.8|94573.8|94593.2|94543.2|94624.1|94574.1|94589.4|94539.4|1086
1592593500000|2020-06-19 19:05:00|94593|94543|94599|94549|94607.8|94557.8|94589.9|94539.9|995
1592593800000|2020-06-19 19:10:00|94600|94550|94608.1|94558.1|94621.1|94571.1|94591.7|94541.7|1017
1592594100000|2020-06-19 19:15:00|94607.7|94557.7|94574.3|94524.3|94608.4|94558.4|94573.7|94523.7|951
1592594400000|2020-06-19 19:20:00|94574.2|94524.2|94572.2|94522.2|94585.7|94535.7|94562.9|94512.9|800
1592594700000|2020-06-19 19:25:00|94571.9|94521.9|94572.1|94522.1|94575.4|94525.4|94559.9|94509.9|764
1592595000000|2020-06-19 19:30:00|94572.6|94522.6|94568.8|94518.8|94587.9|94537.9|94567.4|94517.4|872
1592595300000|2020-06-19 19:35:00|94569.1|94519.1|94589.3|94539.3|94609.5|94547.6|94567.4|94517.4|975
1592595600000|2020-06-19 19:40:00|94589.7|94539.7|94598.8|94548.8|94606.3|94556.3|94583.3|94533.3|972
1592595900000|2020-06-19 19:45:00|94599|94549|94624|94574|94644.1|94594.1|94599|94549|893
1592596200000|2020-06-19 19:50:00|94625.2|94575.2|94613.9|94563.9|94627.6|94577.6|94608.1|94558.1|1069
1592596500000|2020-06-19 19:55:00|94612|94562|94640|94547.5|94719.4|94653.8|94584.4|94515.5|1059
1592596800000|2020-06-19 20:00:00|94633.3|94545.1|94659.9|94609.9|94671.9|94614.7|94625.4|94531.4|902
1592597100000|2020-06-19 20:05:00|94659.8|94609.8|94710.9|94660.9|94734.1|94684.1|94659.8|94609.8|930
1592597400000|2020-06-19 20:10:00|94711.2|94661.2|94751.7|94701.7|94759.6|94709.6|94707.6|94657.6|869
1592597700000|2020-06-19 20:15:00|94752.4|94702.4|94754.2|94704.2|94763.5|94713.5|94733|94683|638
1592598000000|2020-06-19 20:20:00|94754.3|94704.3|94730.6|94680.6|94767.4|94717.4|94716.3|94666.3|635
1592598300000|2020-06-19 20:25:00|94730.2|94680.2|94772.3|94722.3|94773.9|94723.9|94729.7|94679.7|951
1592598600000|2020-06-19 20:30:00|94771.2|94721.2|94774.2|94724.2|94795.6|94745.6|94741.9|94691.9|1095
1592598900000|2020-06-19 20:35:00|94770.2|94720.2|94802.2|94752.2|94829.9|94779.9|94770.2|94699.8|1180
1592599200000|2020-06-19 20:40:00|94803|94753|94830.8|94734.4|94853.8|94787.7|94802.7|94724.5|1126
1592599500000|2020-06-19 20:45:00|94813.4|94763.4|94823.6|94714.3|94851.1|94767|94808.4|94702.2|991
1592599800000|2020-06-19 20:50:00|94826.1|94714.1|94805.4|94685.4|94832.5|94720.3|94734.4|94614.4|767
1592600100000|2020-06-19 20:55:00|94780.4|94660.4|94791.5|94671.5|94810.5|94690.5|94763.8|94643.8|413
1592769600000|2020-06-21 20:00:00|94814.3|94674.3|94814.3|94674.3|94814.3|94674.3|94814.3|94674.3|1
1592772300000|2020-06-21 20:45:00|94693.1|94548.1|94706.3|94561.3|94733|94588|94693.1|94548.1|22
1592772600000|2020-06-21 20:50:00|94707|94562|94720|94575|94740.5|94595.5|94706.5|94561.5|24
1592772900000|2020-06-21 20:55:00|94705.8|94561.1|94705.9|94560.9|94721.2|94576.2|94700.9|94555.9|15
1592773200000|2020-06-21 21:00:00|94700.2|94555.6|94716|94571|94739|94594|94700.2|94555.6|56
1592773500000|2020-06-21 21:05:00|94739|94594|94724.1|94579.1|94741|94596|94714.1|94569.1|86
1592773800000|2020-06-21 21:10:00|94720.4|94575.4|94709.8|94564.8|94737|94592|94699.6|94554.6|65
1592774100000|2020-06-21 21:15:00|94710.6|94565.6|94736.5|94591.5|94767|94622|94699.7|94555.1|65
1592774400000|2020-06-21 21:20:00|94732.5|94587.5|94712.3|94567.3|94810|94665|94709.9|94564.9|58
1592774700000|2020-06-21 21:25:00|94713.5|94568.5|94712.3|94567.3|94715.7|94570.7|94712.3|94567.3|14
1592775000000|2020-06-21 21:30:00|94712.5|94567.5|94720.5|94579.1|94720.5|94582.5|94666.7|94521.7|57
1592775300000|2020-06-21 21:35:00|94716.9|94582.6|94717.3|94580.9|94780.8|94644.7|94707.5|94567.5|72
1592775600000|2020-06-21 21:40:00|94718.5|94573.5|94659|94514|94834.9|94689.9|94644.3|94514|140
1592775900000|2020-06-21 21:45:00|94657.4|94523.1|94659.5|94514.5|94679.6|94534.6|94543.2|94463.3|86
1592776200000|2020-06-21 21:50:00|94634.9|94489.9|94659.5|94514.5|94660|94515|94623.2|94478.2|14
1592776500000|2020-06-21 21:55:00|94634.8|94489.8|94750|94605|94750|94605|94628.1|94489.8|81
1592776800000|2020-06-21 22:00:00|94727.3|94582.3|94658|94588|94774.5|94629.5|94647|94518.6|413
1592777100000|2020-06-21 22:05:00|94658.1|94588.1|94646.4|94576.4|94709.1|94600.3|94605.7|94512.5|515
1592777400000|2020-06-21 22:10:00|94647.4|94577.4|94655.4|94585.4|94706.1|94591.7|94629.4|94538.2|367
1592777700000|2020-06-21 22:15:00|94655.2|94585.2|94643.7|94573.7|94691.4|94586.8|94639.1|94526.1|352
1592778000000|2020-06-21 22:20:00|94644.3|94574.3|94625.1|94555.1|94661.3|94577.4|94620.8|94516.1|289
1592778300000|2020-06-21 22:25:00|94624.9|94554.9|94617.3|94547.3|94625.7|94555.7|94615.5|94545.5|226
1592778600000|2020-06-21 22:30:00|94615.7|94545.7|94619.1|94549.1|94640.8|94570.8|94611|94541|339
1592778900000|2020-06-21 22:35:00|94619.3|94549.3|94599.5|94529.5|94634.8|94556.3|94598.9|94466|402
1592779200000|2020-06-21 22:40:00|94597|94527|94645.5|94500.5|94646.8|94550.8|94593.6|94491.8|305
1592779500000|2020-06-21 22:45:00|94605.1|94535.1|94630.2|94560.2|94664.1|94561|94595.9|94494.2|375
1592779800000|2020-06-21 22:50:00|94627.6|94557.6|94634.5|94564.5|94692.1|94598.6|94626.4|94491.6|427
1592780100000|2020-06-21 22:55:00|94634.1|94564.1|94627.2|94557.2|94672.1|94577.3|94613.9|94493|526
1592780400000|2020-06-21 23:00:00|94659.9|94514.9|94719.2|94574.2|94719.2|94588.5|94621|94493.8|453
1592780700000|2020-06-21 23:05:00|94682.2|94537.2|94669.2|94599.2|94741.1|94603.8|94638.7|94537.2|421
1592781000000|2020-06-21 23:10:00|94668|94598|94669.6|94599.6|94760.3|94615.6|94662.7|94576|467
1592781300000|2020-06-21 23:15:00|94669.9|94599.9|94695.8|94650.8|94714.4|94653.5|94655.4|94599.7|483
1592781600000|2020-06-21 23:20:00|94696.1|94651.1|94694.8|94649.8|94733.1|94663.1|94691.8|94633.5|521
1592781900000|2020-06-21 23:25:00|94708.4|94638.4|94727.1|94682.1|94751.2|94683.7|94683.1|94625.1|462
1592782200000|2020-06-21 23:30:00|94726.5|94681.5|94708|94663|94766.4|94709.1|94700.8|94632.6|607
1592782500000|2020-06-21 23:35:00|94718.9|94648.9|94725.9|94655.9|94756.7|94686.7|94698.8|94630.7|414
1592782800000|2020-06-21 23:40:00|94727|94657|94717.1|94672.1|94793.9|94681.2|94700.5|94638.5|355
1592783100000|2020-06-21 23:45:00|94728.1|94658.1|94692|94647|94746|94676|94686.3|94625.4|449
1592783400000|2020-06-21 23:50:00|94691.7|94646.7|94684.1|94614.1|94734.3|94664.3|94671.4|94601.4|620
1592783700000|2020-06-21 23:55:00|94695.4|94625.4|94681.3|94588|94725.4|94632.1|94664.6|94578.3|764
1592784000000|2020-06-22 00:00:00|94680.8|94589.6|94707.5|94587.5|94738|94624.3|94664.3|94579.2|1017
1592784300000|2020-06-22 00:05:00|94706|94586|94720.9|94607.6|94729.5|94609.8|94679|94570.3|922
1592784600000|2020-06-22 00:10:00|94721.6|94606.4|94712.3|94611.8|94744.9|94627.1|94707.5|94596.8|853
1592784900000|2020-06-22 00:15:00|94725.4|94605.4|94709.4|94607.1|94731.7|94616.3|94690.1|94587.7|894
1592785200000|2020-06-22 00:20:00|94706.7|94597.1|94688.2|94590.5|94712.8|94603.9|94671.7|94581.3|898
1592785500000|2020-06-22 00:25:00|94694.3|94593|94697.7|94584.7|94706.6|94598.4|94671.6|94575.8|779
1592785800000|2020-06-22 00:30:00|94697.4|94583|94710.2|94590.2|94712.4|94599.9|94665.6|94575.9|865
1592786100000|2020-06-22 00:35:00|94710.5|94590.5|94678.4|94558.4|94715.6|94596|94664.5|94554.2|732
1592786400000|2020-06-22 00:40:00|94678.2|94558.2|94662.7|94554.6|94687.6|94570|94649.7|94548.5|857
1592786700000|2020-06-22 00:45:00|94662.3|94559.1|94659.7|94539.7|94675.8|94566.7|94633|94527.7|814
1592787000000|2020-06-22 00:50:00|94656.2|94543.5|94674.2|94587.7|94678.6|94592.7|94612.2|94523.4|890
1592787300000|2020-06-22 00:55:00|94672.7|94589.9|94691.8|94578.6|94698.3|94592.8|94654.1|94560|921
1592787600000|2020-06-22 01:00:00|94691.4|94578.5|94645.8|94540.4|94692.7|94581.4|94634.9|94537.8|956
1592787900000|2020-06-22 01:05:00|94640.6|94544.2|94638.4|94526.1|94661.4|94550.2|94610.3|94515.5|933
1592788200000|2020-06-22 01:10:00|94639.4|94522|94593.9|94489|94641.3|94533.4|94577|94472.1|982
1592788500000|2020-06-22 01:15:00|94593.7|94489.1|94602.2|94491.8|94618.3|94513.7|94570.8|94474.9|939
1592788800000|2020-06-22 01:20:00|94599.7|94493.9|94600.8|94500.9|94619.9|94513.2|94575|94478.8|841
1592789100000|2020-06-22 01:25:00|94603.7|94499.4|94629.3|94509.9|94645|94527.4|94599.4|94496.2|819
1592789400000|2020-06-22 01:30:00|94630|94510|94608.1|94520.9|94639.5|94539.3|94589.3|94505.6|852
1592789700000|2020-06-22 01:35:00|94602.3|94522.2|94605.6|94524.6|94633|94529.7|94584.4|94495.8|883
1592790000000|2020-06-22 01:40:00|94602.9|94524.5|94584.4|94499.2|94636.8|94541.9|94579.4|94488.5|917
1592790300000|2020-06-22 01:45:00|94587.9|94499.3|94584.4|94481.8|94604.2|94510.9|94560.2|94470.7|878
1592790600000|2020-06-22 01:50:00|94583.1|94485.8|94604.3|94493.2|94604.3|94499.6|94563.4|94471|791
1592790900000|2020-06-22 01:55:00|94598.6|94496.1|94607.8|94506.5|94627|94523|94574.5|94481.8|881
1592791200000|2020-06-22 02:00:00|94602.7|94505.6|94589|94503.3|94627.4|94516.3|94565|94495.8|794
1592791500000|2020-06-22 02:05:00|94588.6|94503.1|94567.8|94489.8|94597.6|94512|94549.5|94482.1|731
1592791800000|2020-06-22 02:10:00|94567.2|94487.9|94596.2|94492|94613.5|94514.6|94541.8|94473|740
1592792100000|2020-06-22 02:15:00|94596.6|94492.1|94593.3|94490.4|94620.2|94509.8|94583.1|94479.6|755
1592792400000|2020-06-22 02:20:00|94594.2|94491.5|94585.1|94488.3|94609.5|94501.3|94578.1|94480.5|694
1592792700000|2020-06-22 02:25:00|94588.3|94489.3|94537.6|94459.7|94590.5|94493.7|94533.9|94458.3|925
1592793000000|2020-06-22 02:30:00|94539.6|94458.5|94545.3|94456.6|94566.7|94477.3|94524.3|94451.9|858
1592793300000|2020-06-22 02:35:00|94543.2|94452.6|94534.1|94431.2|94580.3|94484.8|94505.4|94424.7|974
1592793600000|2020-06-22 02:40:00|94525.7|94437.1|94543.3|94453.6|94552.7|94458.6|94492|94414.5|814
1592793900000|2020-06-22 02:45:00|94543.9|94454.4|94533.1|94446.8|94569.8|94470.1|94487.6|94427.7|802
1592794200000|2020-06-22 02:50:00|94529.8|94451.4|94533.4|94453.8|94595.1|94519.6|94505.5|94440.1|920
1592794500000|2020-06-22 02:55:00|94533.5|94453.3|94535.8|94453.6|94555.7|94474|94501.8|94444.7|904
1592794800000|2020-06-22 03:00:00|94536.4|94453.1|94575.4|94469.3|94577.3|94485.9|94512.4|94448.8|795
1592795100000|2020-06-22 03:05:00|94567.4|94474.1|94541.2|94457|94582.4|94474.1|94533.3|94449.1|882
1592795400000|2020-06-22 03:10:00|94546.6|94456.5|94548.7|94437.8|94561.2|94470.1|94519.1|94432.6|951
1592795700000|2020-06-22 03:15:00|94538.4|94439.3|94523.7|94441.1|94566.3|94459.3|94505.7|94437|846
1592796000000|2020-06-22 03:20:00|94525|94442|94525|94440.7|94533|94457|94489.5|94425.1|788
1592796300000|2020-06-22 03:25:00|94526.9|94439.8|94518.4|94431.9|94531.2|94453.8|94493.8|94414.4|737
1592796600000|2020-06-22 03:30:00|94509.8|94436.7|94437.7|94363.6|94520.6|94436.7|94421.5|94351.9|800
1592796900000|2020-06-22 03:35:00|94438.1|94363.2|94460.3|94387.9|94490.6|94426.8|94419.1|94352.7|719
1592797200000|2020-06-22 03:40:00|94463.3|94386.1|94446.5|94347|94468.1|94399.3|94414.5|94338|767
1592797500000|2020-06-22 03:45:00|94441.3|94349.1|94480.9|94403|94493.6|94425.6|94433.3|94341|786
1592797800000|2020-06-22 03:50:00|94484.7|94401.9|94469.5|94392.6|94495.8|94428.2|94448.3|94384.3|887
1592798100000|2020-06-22 03:55:00|94468.7|94393.7|94464|94382.8|94491.2|94418.5|94441|94374.7|703
1592798400000|2020-06-22 04:00:00|94462.7|94383.4|94412.2|94333.8|94487.6|94420.2|94392.6|94332.3|745
1592798700000|2020-06-22 04:05:00|94413.6|94333.7|94414.2|94334.3|94433.6|94359.3|94389.4|94324.7|774
1592799000000|2020-06-22 04:10:00|94398|94348|94412.2|94342.1|94425.3|94359.1|94388.6|94319.4|740
1592799300000|2020-06-22 04:15:00|94413.8|94341.1|94385.3|94335.3|94424.9|94355.5|94384.3|94320.7|560
1592799600000|2020-06-22 04:20:00|94386.2|94336.2|94400.5|94318.2|94423.6|94347.3|94364.8|94304.6|772
1592799900000|2020-06-22 04:25:00|94401.2|94319|94397.7|94323.9|94421.5|94345.3|94377.8|94307.6|758
1592800200000|2020-06-22 04:30:00|94397.6|94323.7|94370.3|94320.3|94405.5|94339.4|94355.2|94292.6|765
1592800500000|2020-06-22 04:35:00|94387.7|94307.6|94375.2|94299|94399.8|94316.4|94349.4|94289.4|684
1592800800000|2020-06-22 04:40:00|94375.8|94299.8|94359.9|94309.9|94389.7|94312.6|94350.3|94286.9|583
1592801100000|2020-06-22 04:45:00|94358.3|94308.3|94372.3|94297.6|94387.2|94312.7|94345.6|94284|533
1592801400000|2020-06-22 04:50:00|94369.9|94296.1|94370.3|94320.3|94409.8|94320.3|94350.9|94279.6|613
1592801700000|2020-06-22 04:55:00|94368.3|94318.3|94356.6|94306.6|94405.7|94332.7|94345.2|94287.9|755
1592802000000|2020-06-22 05:00:00|94360.9|94310.9|94368.3|94318.3|94392.4|94329.7|94357.8|94295.8|679
1592802300000|2020-06-22 05:05:00|94368.8|94318.8|94403.2|94330.4|94403.8|94342.5|94330.6|94278.1|693
1592802600000|2020-06-22 05:10:00|94402.1|94331.2|94385.1|94315.1|94406.3|94344|94372.7|94304.2|812
1592802900000|2020-06-22 05:15:00|94375.6|94325.6|94383.2|94301.3|94397.8|94335.9|94359.9|94300.7|585
1592803200000|2020-06-22 05:20:00|94382.6|94301.4|94331.5|94281.5|94382.6|94315.5|94325.6|94264.9|653
1592803500000|2020-06-22 05:25:00|94332.1|94282.1|94352.3|94280.2|94359.9|94295.5|94311.9|94254.5|726
1592803800000|2020-06-22 05:30:00|94342.4|94292.4|94367.3|94291|94386.9|94332.9|94338.7|94272|837
1592804100000|2020-06-22 05:35:00|94368.3|94296.9|94407.3|94327.8|94438.9|94376.9|94349.7|94286.1|754
1592804400000|2020-06-22 05:40:00|94409.3|94329.1|94398.9|94327.4|94419.9|94348.9|94385.6|94317.3|744
1592804700000|2020-06-22 05:45:00|94400.4|94327.1|94411|94339.4|94456.8|94381.6|94368.8|94307.2|716
1592805000000|2020-06-22 05:50:00|94398.7|94348.7|94465|94384.5|94467.5|94388.4|94398.4|94338.5|880
1592805300000|2020-06-22 05:55:00|94463.1|94379.3|94465.8|94393.9|94479.6|94406.1|94443.1|94372.3|830
1592805600000|2020-06-22 06:00:00|94448.2|94398.2|94535.9|94485.9|94607.1|94539.6|94448.2|94393.5|1163
1592805900000|2020-06-22 06:05:00|94535.5|94485.5|94505.6|94455.6|94548|94498|94483.9|94433.9|1088
1592806200000|2020-06-22 06:10:00|94503.3|94453.3|94456.2|94406.2|94507.4|94457.4|94431.3|94381.3|1037
1592806500000|2020-06-22 06:15:00|94448.1|94398.1|94385|94335|94464.2|94399.7|94374.4|94335|1053
1592806800000|2020-06-22 06:20:00|94384.7|94334.7|94407.9|94357.9|94425.8|94380.5|94361.2|94318.9|1009
1592807100000|2020-06-22 06:25:00|94408|94358|94371.8|94346.8|94408|94370.2|94362|94332|886
1592807400000|2020-06-22 06:30:00|94372.3|94347.3|94409.5|94359.5|94427.6|94393.6|94372.2|94341.4|1024
1592807700000|2020-06-22 06:35:00|94409.3|94359.3|94362.7|94337.7|94411.3|94373|94356.3|94322.3|1013
1592808000000|2020-06-22 06:40:00|94362.9|94337.9|94370.4|94345.4|94384.1|94358|94356.1|94331.1|1051
1592808300000|2020-06-22 06:45:00|94370.2|94345.2|94379.4|94354.4|94396.5|94365.1|94364.9|94335.6|1000
1592808600000|2020-06-22 06:50:00|94379.5|94354.5|94266.6|94241.6|94381.4|94356.4|94239.2|94214.2|1040
1592808900000|2020-06-22 06:55:00|94265.4|94240.4|94340.9|94315.9|94356.4|94331.2|94188.9|94159.2|1161
1592809200000|2020-06-22 07:00:00|94342.6|94317.6|94365.4|94340.4|94426.8|94401.8|94309.6|94284.6|1236
1592809500000|2020-06-22 07:05:00|94364.9|94339.9|94430|94405|94438.5|94413.5|94363.9|94338.9|1166
1592809800000|2020-06-22 07:10:00|94429.4|94404.4|94399.5|94374.5|94482.9|94457.9|94391.4|94365.6|1089
1592810100000|2020-06-22 07:15:00|94397.7|94372.7|94402.5|94377.5|94449.1|94424.1|94370.6|94345.6|1074
1592810400000|2020-06-22 07:20:00|94402.2|94377.2|94389.9|94364.9|94437.6|94412.6|94372.4|94347.4|1155
1592810700000|2020-06-22 07:25:00|94389.6|94364.6|94190.7|94165.7|94389.9|94364.9|94186|94161|1192
1592811000000|2020-06-22 07:30:00|94188.3|94163.3|94170.4|94145.4|94207|94182|94155.7|94130.7|1148
1592811300000|2020-06-22 07:35:00|94170.1|94145.1|94226.7|94201.7|94258.9|94233.9|94166.2|94141.2|1101
1592811600000|2020-06-22 07:40:00|94226.3|94201.3|94223.6|94198.6|94254|94229|94165.7|94140.7|1055
1592811900000|2020-06-22 07:45:00|94223|94198|94067|94042|94263.4|94238.4|94007.8|93982.8|1169
1592812200000|2020-06-22 07:50:00|94066.7|94041.7|94118.3|94093.3|94125.2|94100.2|94033|94008|1187
1592812500000|2020-06-22 07:55:00|94117.8|94092.8|94075|94050|94129.6|94104.6|94059.6|94034.6|1232
1592812800000|2020-06-22 08:00:00|94076.6|94051.6|94049.7|94024.7|94083|94058|94020.7|93995.7|1182
1592813100000|2020-06-22 08:05:00|94049.3|94024.3|94069.7|94044.7|94088|94063|94014.9|93989.9|1172
1592813400000|2020-06-22 08:10:00|94068.5|94043.5|94147.2|94122.2|94150.3|94125.3|94061.3|94036.3|1202
1592813700000|2020-06-22 08:15:00|94148|94123|94182.4|94157.4|94199.6|94174.6|94136.4|94111.4|1089
1592814000000|2020-06-22 08:20:00|94182.6|94157.6|94184.9|94159.9|94201.9|94176.9|94171.6|94146.6|1091
1592814300000|2020-06-22 08:25:00|94187|94162|94192.9|94167.9|94223.7|94198.7|94184|94159|1031
1592814600000|2020-06-22 08:30:00|94191.8|94166.8|94141.9|94116.9|94204.1|94179.1|94141.8|94116.8|1048
1592814900000|2020-06-22 08:35:00|94141.7|94116.7|94058.4|94033.4|94159.8|94134.8|94055.7|94030.7|1036
1592815200000|2020-06-22 08:40:00|94059.1|94034.1|93983.8|93958.8|94059.1|94034.1|93975.7|93950.7|1098
1592815500000|2020-06-22 08:45:00|93984|93959|93960.9|93935.9|93995.4|93970.4|93957.9|93932.9|1004
1592815800000|2020-06-22 08:50:00|93961.1|93936.1|93971.1|93946.1|94006.3|93981.3|93948.7|93923.7|1039
1592816100000|2020-06-22 08:55:00|93971.2|93946.2|93975.6|93950.6|94002.5|93977.5|93966.5|93941.5|1081
1592816400000|2020-06-22 09:00:00|93975.3|93950.3|93930.5|93905.5|93975.3|93950.3|93921.4|93896.4|1028
1592816700000|2020-06-22 09:05:00|93930.4|93905.4|93974.5|93949.5|93989|93964|93919.6|93894.6|982
1592817000000|2020-06-22 09:10:00|93974.6|93949.6|94035.7|94010.7|94048.6|94023.6|93974.4|93949.4|893
1592817300000|2020-06-22 09:15:00|94036.9|94011.9|94034.7|94009.7|94040.9|94015.9|94001.7|93976.7|999
1592817600000|2020-06-22 09:20:00|94035.6|94010.6|94043.7|94018.7|94078.5|94053.5|94030.2|94005.2|958
1592817900000|2020-06-22 09:25:00|94043.9|94018.9|94049.1|94024.1|94074.4|94049.4|94035.5|94010.5|827
1592818200000|2020-06-22 09:30:00|94048.7|94023.7|94144.4|94119.4|94161.9|94136.9|94047|94022|985
1592818500000|2020-06-22 09:35:00|94144.3|94119.3|94122.4|94097.4|94156.5|94131.5|94091.5|94066.5|1098
1592818800000|2020-06-22 09:40:00|94122.1|94097.1|94117.2|94092.2|94170.1|94145.1|94098.2|94073.2|1130
1592819100000|2020-06-22 09:45:00|94117.9|94092.9|94067.4|94042.4|94119.3|94094.3|94066.3|94041.3|930
1592819400000|2020-06-22 09:50:00|94067.9|94042.9|94059.6|94034.6|94086.3|94061.3|94053.1|94028.1|876
1592819700000|2020-06-22 09:55:00|94059.2|94034.2|94131.9|94106.9|94155.4|94130.4|94058.7|94033.7|1033
1592820000000|2020-06-22 10:00:00|94131.8|94106.8|94147.7|94122.7|94184.5|94159.5|94131.8|94106.8|1075
1592820300000|2020-06-22 10:05:00|94147.4|94122.4|94165.5|94140.5|94172.1|94147.1|94133|94108|955
1592820600000|2020-06-22 10:10:00|94165.7|94140.7|94206.5|94181.5|94216.3|94191.3|94158.5|94133.5|852
1592820900000|2020-06-22 10:15:00|94207|94182|94185.7|94160.7|94234.1|94209.1|94183.3|94158.3|972
1592821200000|2020-06-22 10:20:00|94185.2|94160.2|94188.1|94163.1|94196.1|94171.1|94177.6|94152.6|957
1592821500000|2020-06-22 10:25:00|94186.7|94161.7|94153.9|94128.9|94207.2|94182.2|94141.8|94116.8|950
1592821800000|2020-06-22 10:30:00|94153.5|94128.5|94127.3|94102.3|94155.4|94130.4|94118.3|94093.3|820
1592822100000|2020-06-22 10:35:00|94127.9|94102.9|94112.6|94087.6|94142.1|94117.1|94108.6|94083.6|841
1592822400000|2020-06-22 10:40:00|94112.5|94087.5|94044.4|94019.4|94115.1|94090.1|94040.3|94015.3|867
1592822700000|2020-06-22 10:45:00|94044.1|94019.1|94098.5|94073.5|94100.1|94075.1|94041.8|94016.8|896
1592823000000|2020-06-22 10:50:00|94098.1|94073.1|94158.9|94133.9|94158.9|94133.9|94071.8|94046.8|955
1592823300000|2020-06-22 10:55:00|94155.6|94130.6|94218.7|94193.7|94219|94194|94151.5|94126.5|1100
1592823600000|2020-06-22 11:00:00|94218.6|94193.6|94308.9|94283.9|94311.7|94286.7|94210.1|94185.1|1051
1592823900000|2020-06-22 11:05:00|94309|94284|94385.5|94360.5|94412|94387|94295.3|94270.3|990
1592824200000|2020-06-22 11:10:00|94386|94361|94345.6|94320.6|94403.3|94378.3|94311.1|94286.1|1030
1592824500000|2020-06-22 11:15:00|94344.7|94319.7|94384.9|94359.9|94385|94360|94326.1|94301.1|1005
1592824800000|2020-06-22 11:20:00|94384.7|94359.7|94387.9|94362.9|94403.2|94378.2|94345.7|94320.7|958
1592825100000|2020-06-22 11:25:00|94388|94363|94409.5|94384.5|94420.9|94395.9|94379.4|94354.4|886
1592825400000|2020-06-22 11:30:00|94410.5|94385.5|94417.2|94392.2|94422.1|94397.1|94405|94380|785
1592825700000|2020-06-22 11:35:00|94417|94392|94411.5|94386.5|94418.7|94393.7|94398.1|94373.1|764
1592826000000|2020-06-22 11:40:00|94411.4|94386.4|94407.6|94382.6|94426.5|94401.5|94377.7|94352.7|927
1592826300000|2020-06-22 11:45:00|94407.8|94382.8|94335.9|94310.9|94409.4|94384.4|94329.2|94304.2|1048
1592826600000|2020-06-22 11:50:00|94334.7|94309.7|94249.3|94224.3|94336.2|94311.2|94236.9|94211.9|991
1592826900000|2020-06-22 11:55:00|94249.2|94224.2|94173.3|94148.3|94259|94234|94156.4|94131.4|1035
1592827200000|2020-06-22 12:00:00|94177.8|94152.8|94174.7|94149.7|94197.5|94172.5|94143.1|94118.1|1070
1592827500000|2020-06-22 12:05:00|94175|94150|94199.9|94174.9|94202|94177|94174.1|94149.1|973
1592827800000|2020-06-22 12:10:00|94199.7|94174.7|94115.6|94090.6|94212.7|94179.2|94105.6|94056.4|951
1592828100000|2020-06-22 12:15:00|94127.6|94077.6|94127.3|94102.3|94139.4|94105.4|94071.2|94034.9|1046
1592828400000|2020-06-22 12:20:00|94128.2|94103.2|94182|94157|94193.1|94161.5|94116.7|94078.2|950
1592828700000|2020-06-22 12:25:00|94182.1|94157.1|94195.4|94170.4|94260|94225.7|94166.7|94130.7|973
1592829000000|2020-06-22 12:30:00|94195.7|94170.7|94173|94123|94206.8|94179|94151.9|94115.1|866
1592829300000|2020-06-22 12:35:00|94172.9|94122.9|94112.3|94087.3|94174.4|94135.2|94088.7|94051.2|1015
1592829600000|2020-06-22 12:40:00|94112.6|94087.6|94166.7|94116.7|94186|94150.4|94108.3|94083.3|1027
1592829900000|2020-06-22 12:45:00|94167|94117|94169.6|94144.6|94192.3|94154.5|94143.8|94106.7|909
1592830200000|2020-06-22 12:50:00|94168.2|94143.2|94107.5|94082.5|94191.3|94153.5|94085.9|94050|963
1592830500000|2020-06-22 12:55:00|94107.3|94082.3|94081.8|94031.8|94119|94082.8|94042.6|94005.2|1066
1592830800000|2020-06-22 13:00:00|94081|94031|94038.8|94013.8|94081|94032.6|93994.8|93969.8|1152
1592831100000|2020-06-22 13:05:00|94037.2|94012.2|94019.8|93969.8|94055.3|94016.9|94015.5|93969.2|1056
1592831400000|2020-06-22 13:10:00|94019|93969|93991.7|93966.7|94019.5|93974.3|93956.9|93931.9|1097
1592831700000|2020-06-22 13:15:00|93990.2|93965.2|93962.5|93937.5|94038.5|94001.4|93961.3|93936.3|1047
1592832000000|2020-06-22 13:20:00|93962.2|93937.2|93968.8|93918.8|93996.8|93966.2|93912.5|93876.3|1030
1592832300000|2020-06-22 13:25:00|93968.4|93918.4|93918.9|93893.9|93971.3|93928.3|93900.6|93875.6|953
1592832600000|2020-06-22 13:30:00|93919.6|93894.6|94001.7|93951.7|94010.2|93977.6|93896.2|93858.6|1212
1592832900000|2020-06-22 13:35:00|93998.8|93948.8|93964.7|93914.7|93998.8|93962.6|93922.1|93891.3|1217
1592833200000|2020-06-22 13:40:00|93964.2|93914.2|93991.1|93941.1|94036.6|93996.1|93955.6|93912|1163
1592833500000|2020-06-22 13:45:00|93990.5|93940.5|93804.7|93754.7|93998.9|93960.8|93775.2|93730.4|1258
1592833800000|2020-06-22 13:50:00|93804.1|93754.1|93766.5|93741.5|93863.8|93822.5|93748.2|93713.5|1537
1592834100000|2020-06-22 13:55:00|93766.3|93741.3|93769.3|93719.3|93780|93742.8|93740|93710|1725
1592834400000|2020-06-22 14:00:00|93769.7|93719.7|93760.7|93710.7|93831.3|93799|93726.4|93687.2|1987
1592834700000|2020-06-22 14:05:00|93761.6|93711.6|93788.3|93763.3|93803.4|93764.7|93726.2|93689.8|1871
1592835000000|2020-06-22 14:10:00|93788.4|93763.4|93759|93734|93817|93781.1|93737.9|93697.1|1766
1592835300000|2020-06-22 14:15:00|93774.2|93724.2|93773.6|93748.6|93811.3|93769.3|93755.9|93724.2|1753
1592835600000|2020-06-22 14:20:00|93772.8|93747.8|93610.6|93560.6|93784.1|93758.6|93562|93536.9|1940
1592835900000|2020-06-22 14:25:00|93611.4|93561.4|93700.1|93675.1|93704.4|93679.4|93584|93545|1911
1592836200000|2020-06-22 14:30:00|93699.2|93674.2|93705.2|93655.2|93719.2|93681.9|93625.9|93575.9|1928
1592836500000|2020-06-22 14:35:00|93703.7|93653.7|93637.7|93612.7|93745.3|93701.4|93635.8|93610.8|1718
1592836800000|2020-06-22 14:40:00|93637.3|93612.3|93731.8|93681.8|93762.1|93728.4|93636.6|93611.6|1704
1592837100000|2020-06-22 14:45:00|93731.7|93681.7|93682.2|93657.2|93733.3|93692.4|93605.9|93555.9|1962
1592837400000|2020-06-22 14:50:00|93682.3|93657.3|93779.5|93754.5|93806.1|93770.6|93675|93650|1894
1592837700000|2020-06-22 14:55:00|93779|93754|93909.2|93884.2|93950.9|93925.9|93778.3|93753.3|2053
1592838000000|2020-06-22 15:00:00|93909.3|93884.3|93902.6|93877.6|93942.3|93917.3|93890.1|93859.2|1758
1592838300000|2020-06-22 15:05:00|93902.5|93877.5|93895.3|93870.3|93910.5|93880.9|93873.9|93848.9|1336
1592838600000|2020-06-22 15:10:00|93895.2|93870.2|93864.3|93814.3|93895.3|93870.3|93836.7|93810.3|1181
1592838900000|2020-06-22 15:15:00|93863|93813|93862.1|93812.1|93872.8|93838|93802.3|93760|1655
1592839200000|2020-06-22 15:20:00|93862.4|93812.4|93800.9|93775.9|93867.2|93830.3|93796|93746|1585
1592839500000|2020-06-22 15:25:00|93798.9|93773.9|93836.8|93786.8|93841.4|93794.5|93781.7|93753.3|1679
1592839800000|2020-06-22 15:30:00|93836.7|93786.7|93852.1|93827.1|93875.4|93835.8|93817.5|93767.5|1504
1592840100000|2020-06-22 15:35:00|93852.6|93827.6|93839.6|93814.6|93876.2|93837.9|93818.7|93782.5|1171
1592840400000|2020-06-22 15:40:00|93840.1|93815.1|93813.8|93788.8|93852.2|93815.1|93801.6|93762.3|1282
1592840700000|2020-06-22 15:45:00|93813.9|93788.9|93793.4|93768.4|93820.9|93795.9|93782.8|93743.8|1015
1592841000000|2020-06-22 15:50:00|93793.5|93768.5|93781.7|93756.7|93813.3|93769.2|93750.8|93725.8|1118
1592841300000|2020-06-22 15:55:00|93781.8|93756.8|93707.8|93682.8|93810.5|93773.3|93692|93657.7|1298
1592841600000|2020-06-22 16:00:00|93720.2|93670.2|93762.1|93712.1|93788.9|93741.2|93713|93663|1512
1592841900000|2020-06-22 16:05:00|93761.2|93711.2|93692.3|93642.3|93762.5|93712.5|93679.1|93631.3|1405
1592842200000|2020-06-22 16:10:00|93692.6|93642.6|93694.5|93644.5|93719.2|93669.2|93686.6|93636.6|1319
1592842500000|2020-06-22 16:15:00|93694.4|93644.4|93622.5|93597.5|93699.1|93649.1|93621.8|93580.3|1212
1592842800000|2020-06-22 16:20:00|93622.4|93597.4|93668.5|93618.5|93670.3|93620.3|93600.1|93562.6|1066
1592843100000|2020-06-22 16:25:00|93668.6|93618.6|93662.9|93612.9|93674.1|93624.1|93658.7|93608.7|952
1592843400000|2020-06-22 16:30:00|93662.2|93612.2|93658.5|93608.5|93671.8|93621.8|93627.3|93577.3|1144
1592843700000|2020-06-22 16:35:00|93663.5|93613.5|93670|93620|93674.7|93624.7|93644.5|93594.5|1160
1592844000000|2020-06-22 16:40:00|93669.9|93619.9|93643.7|93593.7|93677.7|93627.7|93640.6|93590.6|1085
1592844300000|2020-06-22 16:45:00|93643.6|93593.6|93598.2|93548.2|93649.4|93599.4|93590.1|93540.1|1217
1592844600000|2020-06-22 16:50:00|93599.7|93549.7|93586.8|93536.8|93604.6|93565.5|93574|93524|1172
1592844900000|2020-06-22 16:55:00|93587.3|93537.3|93682.2|93632.2|93682.2|93632.2|93582.6|93532.6|1598
1592845200000|2020-06-22 17:00:00|93679|93629|93690.5|93640.5|93700.4|93650.4|93655.8|93605.8|1507
1592845500000|2020-06-22 17:05:00|93690.7|93640.7|93695.1|93645.1|93702.7|93652.7|93681.2|93631.2|1037
1592845800000|2020-06-22 17:10:00|93695.9|93645.9|93672.4|93622.4|93705|93655|93666.3|93616.3|1102
1592846100000|2020-06-22 17:15:00|93672.1|93622.1|93673.4|93623.4|93705|93655|93620.2|93570.2|1517
1592846400000|2020-06-22 17:20:00|93670|93620|93690.5|93640.5|93696.1|93646.1|93634.7|93584.7|1569
1592846700000|2020-06-22 17:25:00|93691.3|93641.3|93704.8|93654.8|93716.3|93666.3|93685|93635|1257
1592847000000|2020-06-22 17:30:00|93703.2|93653.2|93748.3|93698.3|93764.3|93714.3|93696.9|93646.9|1334
1592847300000|2020-06-22 17:35:00|93748.5|93698.5|93758|93708|93767.8|93717.8|93745.3|93695.3|1099
1592847600000|2020-06-22 17:40:00|93758.5|93708.5|93752.3|93702.3|93759.2|93709.2|93740.1|93690.1|1004
1592847900000|2020-06-22 17:45:00|93752.2|93702.2|93729.8|93679.8|93752.9|93702.9|93727.9|93677.9|1205
1592848200000|2020-06-22 17:50:00|93729.7|93679.7|93672.6|93622.6|93732.5|93682.5|93650.4|93600.4|1413
1592848500000|2020-06-22 17:55:00|93672.7|93622.7|93675.8|93625.8|93686.4|93636.4|93669.5|93619.5|1141
1592848800000|2020-06-22 18:00:00|93676.4|93626.4|93694.9|93644.9|93704.5|93661.8|93674.5|93624.5|1103
1592849100000|2020-06-22 18:05:00|93695.7|93645.7|93671.5|93621.5|93695.7|93650.3|93669.3|93619.3|1087
1592849400000|2020-06-22 18:10:00|93671.4|93621.4|93676.2|93626.2|93684.7|93634.7|93669.9|93619.9|966
1592849700000|2020-06-22 18:15:00|93676.3|93626.3|93680.8|93630.8|93682.5|93632.5|93672.8|93622.8|1154
1592850000000|2020-06-22 18:20:00|93680|93630|93686.2|93636.2|93690.5|93640.5|93676.8|93626.8|1049
1592850300000|2020-06-22 18:25:00|93686.3|93636.3|93679.3|93629.3|93690.5|93640.5|93672|93622|935
1592850600000|2020-06-22 18:30:00|93679.4|93629.4|93665.4|93615.4|93687.5|93637.5|93665.1|93615.1|925
1592850900000|2020-06-22 18:35:00|93666|93616|93644|93594|93671|93621|93628.1|93585.6|950
1592851200000|2020-06-22 18:40:00|93644.1|93594.1|93654|93604|93656.8|93608.4|93633.4|93592.7|826
1592851500000|2020-06-22 18:45:00|93653.8|93603.8|93668.3|93618.3|93671.9|93621.9|93642.1|93592.1|851
1592851800000|2020-06-22 18:50:00|93668.4|93618.4|93675.1|93625.1|93684.7|93645.6|93652.3|93612.2|870
1592852100000|2020-06-22 18:55:00|93676.2|93626.2|93654.5|93604.5|93678.6|93636|93644.9|93597.3|967
1592852400000|2020-06-22 19:00:00|93654.1|93604.1|93657.7|93607.7|93668|93630.9|93645|93602.4|1060
1592852700000|2020-06-22 19:05:00|93657.4|93607.4|93658.4|93608.4|93663.5|93622.3|93646.9|93603.9|831
1592853000000|2020-06-22 19:10:00|93658.3|93608.3|93675.7|93625.7|93677|93627|93651.3|93601.3|854
1592853300000|2020-06-22 19:15:00|93676.4|93626.4|93754.3|93704.3|93756.4|93706.4|93669.6|93619.6|1207
1592853600000|2020-06-22 19:20:00|93754.9|93704.9|93759.6|93709.6|93768.2|93718.2|93735.4|93685.4|1222
1592853900000|2020-06-22 19:25:00|93756.7|93706.7|93741.9|93691.9|93769.3|93719.3|93736.8|93686.8|1032
1592854200000|2020-06-22 19:30:00|93744.7|93694.7|93697.7|93647.7|93749|93699|93676.9|93626.9|1113
1592854500000|2020-06-22 19:35:00|93697.6|93647.6|93726.2|93676.2|93738.1|93688.1|93694.7|93644.7|1269
1592854800000|2020-06-22 19:40:00|93726.3|93676.3|93651.4|93601.4|93726.9|93676.9|93645.7|93595.7|1631
1592855100000|2020-06-22 19:45:00|93650.3|93600.3|93679.2|93629.2|93680.3|93630.3|93647.9|93597.9|1138
1592855400000|2020-06-22 19:50:00|93679.9|93629.9|93656.9|93606.9|93681.3|93631.3|93655.6|93605.6|1107
1592855700000|2020-06-22 19:55:00|93657.1|93607.1|93679.6|93629.6|93726.6|93676.6|93649.7|93599.7|1218
1592856000000|2020-06-22 20:00:00|93681|93631|93735.8|93685.8|93743.4|93693.4|93679.9|93629.9|1223
1592856300000|2020-06-22 20:05:00|93735.6|93685.6|93700.8|93650.8|93735.6|93685.6|93699.5|93649.5|1141
1592856600000|2020-06-22 20:10:00|93701.1|93651.1|93684.6|93634.6|93710|93660|93684.2|93634.2|917
1592856900000|2020-06-22 20:15:00|93683.5|93633.5|93656.9|93606.9|93685.9|93635.9|93656.9|93606.9|580
1592857200000|2020-06-22 20:20:00|93657.8|93607.8|93663.8|93613.8|93666.9|93616.9|93649|93599|1941
1592857500000|2020-06-22 20:25:00|93664|93614|93665.1|93615.1|93671|93621|93648|93598|1108
1592857800000|2020-06-22 20:30:00|93664.8|93614.8|93655.3|93605.3|93669.6|93619.6|93650.6|93600.6|717
1592858100000|2020-06-22 20:35:00|93655|93605|93588.5|93538.5|93660.2|93605.5|93573.2|93509.5|1552
1592858400000|2020-06-22 20:40:00|93588.4|93538.4|93588.8|93512.9|93601.6|93540.6|93558.4|93501.8|1410
1592858700000|2020-06-22 20:45:00|93590|93504.9|93624.4|93504.4|93626.3|93544.8|93527.6|93469.7|1581
1592859000000|2020-06-22 20:50:00|93625.2|93505.2|93653.5|93546.5|93700.7|93586.3|93606.3|93502.9|1848
1592859300000|2020-06-22 20:55:00|93656.3|93546.1|93842.2|93722.2|93871.3|93751.3|93635.5|93545.6|1247
1592859600000|2020-06-22 21:00:00|93809.1|93689.1|93816.4|93696.4|93874.4|93754.4|93783.1|93663.1|100
1592859900000|2020-06-22 21:05:00|93807.1|93687.1|93842.7|93722.7|93875.7|93755.7|93748.5|93628.5|130
1592860200000|2020-06-22 21:10:00|93834.4|93714.4|93846.4|93726.4|93860.3|93740.3|93632.6|93512.6|236
1592860500000|2020-06-22 21:15:00|93840.2|93720.2|93808.1|93688.1|93910.1|93790.1|93764.6|93644.6|207
1592860800000|2020-06-22 21:20:00|93838.7|93718.7|93816.1|93696.1|93854.4|93734.4|93795.6|93675.6|322
1592861100000|2020-06-22 21:25:00|93815.2|93695.2|93799.3|93679.3|93846.5|93726.5|93796.6|93676.6|336
1592861400000|2020-06-22 21:30:00|93804.6|93684.6|93804.1|93684.1|93853.4|93733.4|93787.7|93667.7|386
1592861700000|2020-06-22 21:35:00|93809.3|93689.3|93811.7|93691.7|93847.3|93727.3|93790|93670|420
1592862000000|2020-06-22 21:40:00|93808.6|93688.6|93800.2|93680.2|93832.5|93712.5|93790.7|93670.7|420
1592862300000|2020-06-22 21:45:00|93804.6|93684.6|93791.2|93671.2|93820.5|93700.5|93781.1|93661.1|508
1592862600000|2020-06-22 21:50:00|93792.6|93672.6|93803.1|93683.1|93833.1|93713.1|93784.6|93664.6|496
1592862900000|2020-06-22 21:55:00|93803.6|93683.6|93793.6|93673.6|93830.6|93710.6|93785.1|93665.1|485
1592863200000|2020-06-22 22:00:00|93792|93672|93763.7|93643.7|93853.1|93733.1|93704.2|93584.2|1338
1592863500000|2020-06-22 22:05:00|93758.9|93638.9|93761.8|93641.8|93792.4|93672.4|93750.4|93630.4|1132
1592863800000|2020-06-22 22:10:00|93759.7|93639.7|93836.6|93716.6|93858.1|93738.1|93755.1|93635.1|853
1592864100000|2020-06-22 22:15:00|93836|93716|93831.6|93711.6|93850.6|93730.6|93817.2|93697.2|669
1592864400000|2020-06-22 22:20:00|93832.9|93712.9|93823|93703|93840.1|93720.1|93808.7|93688.7|626
1592864700000|2020-06-22 22:25:00|93807.4|93687.4|93828.2|93708.2|93847.5|93727.5|93807.4|93687.4|547
1592865000000|2020-06-22 22:30:00|93825.1|93705.1|93843.2|93723.2|93844.2|93724.2|93808|93688|1012
1592865300000|2020-06-22 22:35:00|93840.3|93720.3|93842|93731.4|93848.3|93748.3|93817.5|93698.7|1217
1592865600000|2020-06-22 22:40:00|93841.6|93731.5|93844.7|93728.8|93851.2|93760.6|93817|93721.2|1249
1592865900000|2020-06-22 22:45:00|93843|93731.3|93794.2|93693|93849.3|93753.2|93777.3|93671.5|1376
1592866200000|2020-06-22 22:50:00|93792.8|93695.6|93768.8|93667.5|93800.6|93706.8|93767.7|93654.2|1138
1592866500000|2020-06-22 22:55:00|93768.6|93654.2|93775.1|93676.2|93784.3|93685.9|93760.3|93651|785
1592866800000|2020-06-22 23:00:00|93770.9|93673.8|93783.8|93678.8|93796.8|93698|93744.8|93662.4|916
1592867100000|2020-06-22 23:05:00|93788.6|93675.8|93766.1|93664.4|93789.2|93686.2|93746.1|93651.2|815
1592867400000|2020-06-22 23:10:00|93765.8|93664.6|93780.2|93681.4|93788.8|93687.3|93721.4|93632.2|867
1592867700000|2020-06-22 23:15:00|93780.9|93680.2|93767.2|93677.9|93782|93696.5|93756.3|93657.9|939
1592868000000|2020-06-22 23:20:00|93762.7|93681.9|93735.6|93654.6|93771.9|93695.9|93720.3|93627.9|926
1592868300000|2020-06-22 23:25:00|93735.3|93654.4|93732.6|93657.6|93762.7|93693.6|93720.7|93631.1|864
1592868600000|2020-06-22 23:30:00|93729.5|93651.4|93642.4|93592.4|93732.8|93666.3|93618.3|93549|941
1592868900000|2020-06-22 23:35:00|93642.7|93592.7|93618.7|93568.7|93660.9|93594.2|93615|93554.3|743
1592869200000|2020-06-22 23:40:00|93618.9|93568.9|93626.8|93576.8|93639.4|93583.3|93614|93552.9|758
1592869500000|2020-06-22 23:45:00|93626.9|93576.9|93592.7|93542.7|93634.9|93580.5|93589.7|93532.3|786
1592869800000|2020-06-22 23:50:00|93592.6|93542.6|93564|93514|93602|93551.2|93540.2|93482.6|970
1592870100000|2020-06-22 23:55:00|93564.4|93514.4|93504.2|93454.2|93567.2|93517.2|93485.6|93425.4|1174
1592870400000|2020-06-23 00:00:00|93504.6|93454.6|93588.8|93538.8|93601|93544.7|93496.9|93444|1276
1592870700000|2020-06-23 00:05:00|93592.5|93542.5|93627.9|93554.7|93652.9|93592.5|93556.9|93493.5|1512
1592871000000|2020-06-23 00:10:00|93629.6|93556.4|93627.4|93542.4|93668.8|93586.7|93586.2|93504.5|1381
1592871300000|2020-06-23 00:15:00|93628.6|93543.2|93638.3|93565.8|93658.4|93608.4|93618.2|93538.6|1290
1592871600000|2020-06-23 00:20:00|93638.1|93564.8|93663.9|93613.9|93671.1|93618.8|93626.2|93564.8|965
1592871900000|2020-06-23 00:25:00|93665.2|93615.2|93616.1|93533.4|93680.4|93626.7|93587.7|93512.8|1250
1592872200000|2020-06-23 00:30:00|93616.9|93534.3|93604|93525|93627.3|93545.3|93580.4|93509.3|861
1592872500000|2020-06-23 00:35:00|93603.8|93525.4|93658.5|93608.5|93689.5|93619.6|93603.4|93519.4|1316
1592872800000|2020-06-23 00:40:00|93659.3|93609.3|93642.9|93592.9|93698|93634.5|93634.4|93579.7|1031
1592873100000|2020-06-23 00:45:00|93642.8|93592.8|93635.7|93585.7|93649.3|93599.3|93616.4|93566.4|894
1592873400000|2020-06-23 00:50:00|93636.2|93586.2|93622.2|93572.2|93656.6|93595.1|93618.6|93567.5|974
1592873700000|2020-06-23 00:55:00|93621.2|93571.2|93688.9|93612.4|93694.9|93627.2|93620.3|93570.3|1016
1592874000000|2020-06-23 01:00:00|93690.4|93611.1|93665|93615|93698|93635.3|93656.7|93597.3|999
1592874300000|2020-06-23 01:05:00|93665.4|93615.4|93792.8|93704.9|93792.8|93704.9|93664.9|93608.5|1429
1592874600000|2020-06-23 01:10:00|93794.3|93706.9|93937.9|93831.7|93942.2|93833.4|93775.8|93682.5|1975
1592874900000|2020-06-23 01:15:00|93938|93832.5|94045.1|93953.6|94047.9|93980.5|93932.6|93832.3|1995
1592875200000|2020-06-23 01:20:00|94044.5|93953.9|94110.7|94017.6|94121.3|94023.1|94032.6|93952.4|2047
1592875500000|2020-06-23 01:25:00|94107.2|94017.3|94183.7|94093|94185.2|94094.1|94066.2|93996.2|1986
1592875800000|2020-06-23 01:30:00|94180|94087.5|94112.4|94032.3|94181.9|94091.9|94092.9|94003.1|1989
1592876100000|2020-06-23 01:35:00|94116.7|94033.6|94207.4|94096.2|94218.1|94113|94058.8|93993.4|1775
1592876400000|2020-06-23 01:40:00|94206.7|94095.5|94141.2|94070.8|94207|94097.8|94114.1|94045.4|1717
1592876700000|2020-06-23 01:45:00|94130.7|94080.7|94124.9|94046.3|94156.8|94095.7|94089.2|94002.8|1812
1592877000000|2020-06-23 01:50:00|94125|94045.1|94060.9|93972.4|94144.2|94059.3|94041.5|93953|1802
1592877300000|2020-06-23 01:55:00|94061.1|93972.6|93949.7|93862.7|94082.6|93991.5|93948.9|93862.7|1916
1592877600000|2020-06-23 02:00:00|93947.5|93856.5|93796.5|93697.7|93947.9|93863.3|93767.2|93652.4|2114
1592877900000|2020-06-23 02:05:00|93796.6|93697|93743.1|93669.1|93830|93731.9|93735|93659.8|1924
1592878200000|2020-06-23 02:10:00|93743.3|93669|93677.5|93577.4|93756.9|93686.4|93657.3|93565|1843
1592878500000|2020-06-23 02:15:00|93672.3|93581|93673.7|93582.7|93711.3|93636.4|93625.9|93560.4|1737
1592878800000|2020-06-23 02:20:00|93670.5|93586|93636.2|93542.1|93708.8|93622.6|93629.5|93540.2|1718
1592879100000|2020-06-23 02:25:00|93637.6|93542.2|93672.7|93602.1|93686.9|93627.9|93629.9|93542.1|1424
1592879400000|2020-06-23 02:30:00|93671|93600.5|93634.8|93584.8|93680.1|93620.7|93634.8|93575.2|1276
1592879700000|2020-06-23 02:35:00|93635|93585|93691.1|93617.3|93711.4|93653.5|93611.9|93549.8|1377
1592880000000|2020-06-23 02:40:00|93691.4|93616.9|93685|93609.4|93708.7|93647.4|93667.1|93607.1|1266
1592880300000|2020-06-23 02:45:00|93684.7|93609|93617.7|93567.7|93690.6|93632.2|93608.7|93545.8|1296
1592880600000|2020-06-23 02:50:00|93617.8|93567.8|93720|93644.6|93724.5|93654.3|93615.4|93549.5|1446
1592880900000|2020-06-23 02:55:00|93720.3|93643.5|93587.7|93537.7|93739.5|93655.7|93581.8|93521.6|1297
1592881200000|2020-06-23 03:00:00|93587.4|93537.4|93613.7|93563.7|93625.2|93568.9|93574.8|93512.9|1200
1592881500000|2020-06-23 03:05:00|93613.4|93563.4|93611|93561|93639.7|93587.3|93608.1|93550.8|1285
1592881800000|2020-06-23 03:10:00|93611.4|93561.4|93614.1|93564.1|93631.3|93576.6|93605.6|93550|1355
1592882100000|2020-06-23 03:15:00|93613.5|93563.5|93601.7|93551.7|93623.4|93563.6|93576.7|93525.8|1081
1592882400000|2020-06-23 03:20:00|93600.4|93550.4|93626.3|93576.3|93643.3|93584.8|93596.9|93536.1|969
1592882700000|2020-06-23 03:25:00|93626.4|93576.4|93643.6|93571.6|93659.4|93601|93616.6|93560.3|924
1592883000000|2020-06-23 03:30:00|93634|93584|93628.4|93578.4|93644.4|93585.8|93613.2|93552.7|967
1592883300000|2020-06-23 03:35:00|93627.9|93577.9|93662.2|93612.2|93677.3|93615.5|93627.6|93567.7|1021
1592883600000|2020-06-23 03:40:00|93662.4|93612.4|93660.6|93610.6|93679.4|93625.9|93656|93598.5|1010
1592883900000|2020-06-23 03:45:00|93661.6|93611.6|93641.6|93591.6|93667.3|93611.8|93627|93576|1010
1592884200000|2020-06-23 03:50:00|93640.8|93590.8|93627.8|93577.8|93657.1|93596.1|93627.6|93569.3|814
1592884500000|2020-06-23 03:55:00|93627.9|93577.9|93627.5|93577.5|93639.3|93581.8|93613.4|93560.9|838
1592884800000|2020-06-23 04:00:00|93627.1|93577.1|93647.1|93597.1|93652.7|93602.7|93626.9|93576.9|900
1592885100000|2020-06-23 04:05:00|93646.4|93596.4|93636.6|93586.6|93648.3|93598.3|93627.7|93577.7|819
1592885400000|2020-06-23 04:10:00|93636|93586|93638.1|93588.1|93646.9|93596.9|93630.6|93580.6|819
1592885700000|2020-06-23 04:15:00|93638.5|93588.5|93638.8|93588.8|93647.4|93597.4|93627.9|93577.9|717
1592886000000|2020-06-23 04:20:00|93639|93589|93635.9|93585.9|93649.9|93592.8|93630.7|93571.7|715
1592886300000|2020-06-23 04:25:00|93635.8|93585.8|93629.3|93579.3|93637.1|93587.1|93617.2|93567.2|726
1592886600000|2020-06-23 04:30:00|93629.4|93579.4|93660.4|93610.4|93666.3|93616.3|93626.2|93576.2|869
1592886900000|2020-06-23 04:35:00|93660.9|93610.9|93668.6|93618.6|93672|93622|93658.8|93608.8|783
1592887200000|2020-06-23 04:40:00|93668.7|93618.7|93692.1|93642.1|93705.9|93655.9|93663.9|93613.9|863
1592887500000|2020-06-23 04:45:00|93693.9|93643.9|93683.4|93633.4|93698.5|93648.5|93679.5|93623.6|895
1592887800000|2020-06-23 04:50:00|93682.5|93632.5|93692.1|93642.1|93699.6|93649.6|93681.8|93631.8|874
1592888100000|2020-06-23 04:55:00|93691.5|93641.5|93697.9|93647.9|93699.3|93649.3|93679.5|93629.5|857
1592888400000|2020-06-23 05:00:00|93698.3|93648.3|93673.2|93623.2|93698.6|93648.6|93663.7|93613.7|844
1592888700000|2020-06-23 05:05:00|93673.8|93623.8|93662.3|93612.3|93690|93631.2|93656.5|93606.5|810
1592889000000|2020-06-23 05:10:00|93662.8|93612.8|93671.8|93621.8|93677.7|93627.7|93652.4|93602.4|793
1592889300000|2020-06-23 05:15:00|93673.2|93623.2|93657.3|93607.3|93673.7|93623.7|93627.5|93577.5|848
1592889600000|2020-06-23 05:20:00|93656.4|93606.4|93665.5|93615.5|93666.8|93616.8|93648.1|93598.1|772
1592889900000|2020-06-23 05:25:00|93665.4|93615.4|93671.6|93621.6|93676.1|93626.1|93654.7|93604.7|582
1592890200000|2020-06-23 05:30:00|93670.7|93620.7|93680.8|93630.8|93697.3|93633.2|93669.8|93619.8|607
1592890500000|2020-06-23 05:35:00|93680.5|93630.5|93675.7|93625.7|93684|93634|93668.6|93618.6|605
1592890800000|2020-06-23 05:40:00|93677.6|93627.6|93794.1|93723.7|93812.5|93752.6|93666.5|93616.5|951
1592891100000|2020-06-23 05:45:00|93793.9|93723.6|93746.3|93696.3|93802.8|93737.6|93743.9|93683.6|1918
1592891400000|2020-06-23 05:50:00|93757.9|93685.4|93803.3|93753.3|93812.9|93762.9|93734.4|93679.5|1442
1592891700000|2020-06-23 05:55:00|93804.2|93754.2|93916.3|93842.8|93916.4|93858.8|93788.8|93728.1|1512
1592892000000|2020-06-23 06:00:00|93914.8|93843|93843.7|93793.7|93916.6|93866.6|93821.3|93771.3|1832
1592892300000|2020-06-23 06:05:00|93843|93793|93769.2|93719.2|93848.2|93798.2|93741.3|93691.3|1965
1592892600000|2020-06-23 06:10:00|93767|93717|93721.1|93671.1|93779.4|93729.4|93715.9|93665.9|1608
1592892900000|2020-06-23 06:15:00|93721.2|93671.2|93711.7|93661.7|93755.2|93705.2|93696.3|93646.3|1786
1592893200000|2020-06-23 06:20:00|93711.9|93661.9|93687.4|93637.4|93714.2|93664.2|93671.7|93621.7|1501
1592893500000|2020-06-23 06:25:00|93687.8|93637.8|93743|93693|93757.8|93707.8|93687.3|93637.3|1700
1592893800000|2020-06-23 06:30:00|93740.7|93690.7|93657.9|93607.9|93754.7|93714.6|93645.4|93595.4|1759
1592894100000|2020-06-23 06:35:00|93655.3|93605.3|93703.3|93653.3|93714.8|93664.8|93647.3|93597.3|1829
1592894400000|2020-06-23 06:40:00|93703.6|93653.6|93715.4|93665.4|93741.4|93703.2|93665.7|93619.7|1844
1592894700000|2020-06-23 06:45:00|93714.8|93664.8|93701.2|93651.2|93727.2|93677.5|93693.5|93648.2|1846
1592895000000|2020-06-23 06:50:00|93700.2|93650.2|93595.4|93545.4|93700.4|93650.4|93564.6|93536.2|1787
1592895300000|2020-06-23 06:55:00|93595.8|93545.8|93594.1|93569.1|93613.4|93570.8|93538|93499.5|1837
1592895600000|2020-06-23 07:00:00|93594.3|93569.3|93525.2|93500.2|93628.5|93587.7|93522.6|93475.4|2002
1592895900000|2020-06-23 07:05:00|93525.3|93500.3|93572.5|93522.5|93585.1|93549.9|93502.9|93477.9|1757
1592896200000|2020-06-23 07:10:00|93572.1|93522.1|93567.7|93517.7|93580.8|93539.9|93510.2|93480.6|1782
1592896500000|2020-06-23 07:15:00|93565.8|93515.8|93297.6|93247.6|93566.6|93515.8|93276.2|93226.2|2216
1592896800000|2020-06-23 07:20:00|93298.8|93248.8|93325.4|93275.4|93385.9|93335.9|93253.9|93203.9|2214
1592897100000|2020-06-23 07:25:00|93326.5|93276.5|93339.1|93219.1|93380.3|93320.1|93232.7|93163|1951
1592897400000|2020-06-23 07:30:00|93344.1|93224.1|93267|93217|93370.9|93294.6|93238.7|93184.7|2130
1592897700000|2020-06-23 07:35:00|93266.9|93216.9|93355.5|93305.5|93379.6|93329.6|93251.7|93201.7|1959
1592898000000|2020-06-23 07:40:00|93354.9|93304.9|93203.9|93178.9|93371.4|93334.2|93197.8|93172.8|2039
1592898300000|2020-06-23 07:45:00|93202.4|93177.4|93154.2|93129.2|93219.6|93191.7|93153.4|93128.4|1843
1592898600000|2020-06-23 07:50:00|93155.4|93130.4|93064.2|93014.2|93164.5|93139.5|93050.4|93000.4|2002
1592898900000|2020-06-23 07:55:00|93063.7|93013.7|93030.9|92980.9|93129.7|93079.7|92993.5|92948.5|1996
1592899200000|2020-06-23 08:00:00|93038.4|92988.4|93079.8|93029.8|93121.6|93071.6|92996.8|92946.8|1959
1592899500000|2020-06-23 08:05:00|93079.9|93029.9|93065.8|93015.8|93104.9|93065.6|93031.4|92987.3|1878
1592899800000|2020-06-23 08:10:00|93066.4|93016.4|93114.4|93064.4|93134.9|93096.4|93064.6|93014.6|1951
1592900100000|2020-06-23 08:15:00|93114.5|93064.5|93177.6|93127.6|93212.8|93162.8|93097.6|93050.9|1871
1592900400000|2020-06-23 08:20:00|93177.4|93127.4|93200.9|93150.9|93221.8|93171.8|93132.9|93082.9|1871
1592900700000|2020-06-23 08:25:00|93200.8|93150.8|93154.8|93104.8|93219.7|93179.1|93136.8|93086.8|1878
1592901000000|2020-06-23 08:30:00|93153.5|93103.5|93175.7|93125.7|93268.6|93218.6|93110.7|93060.7|2030
1592901300000|2020-06-23 08:35:00|93175.5|93125.5|93172.4|93147.4|93202.5|93173.3|93154.8|93104.8|2011
1592901600000|2020-06-23 08:40:00|93173.6|93148.6|93144.4|93119.4|93185.7|93148.6|93109.3|93060.6|1813
1592901900000|2020-06-23 08:45:00|93144.8|93119.8|93207.5|93182.5|93217.3|93192.3|93121.1|93083.3|1809
1592902200000|2020-06-23 08:50:00|93207.3|93182.3|93190.9|93165.9|93280.6|93238.3|93168.7|93143.7|1598
1592902500000|2020-06-23 08:55:00|93191.1|93166.1|93168.7|93143.7|93219.6|93194.6|93142.6|93117.6|1833
1592902800000|2020-06-23 09:00:00|93169.6|93144.6|93170.4|93145.4|93233.6|93198.8|93165.9|93129.1|1682
1592903100000|2020-06-23 09:05:00|93171|93146|93157.9|93132.9|93189.9|93151.5|93120.5|93080.6|1932
1592903400000|2020-06-23 09:10:00|93157.5|93132.5|93168.1|93143.1|93203.6|93167.9|93148.9|93117.1|1838
1592903700000|2020-06-23 09:15:00|93167.9|93142.9|93179.9|93129.9|93199.4|93174.4|93156.5|93124.5|1376
1592904000000|2020-06-23 09:20:00|93179.4|93129.4|93122.2|93097.2|93188.9|93163.9|93121.7|93096.7|1554
1592904300000|2020-06-23 09:25:00|93124.4|93099.4|93091.1|93066.1|93141.6|93104.6|93079.1|93054.1|1522
1592904600000|2020-06-23 09:30:00|93089.6|93064.6|93033.9|93008.9|93108.6|93076.1|93014|92988.5|1719
1592904900000|2020-06-23 09:35:00|93033.8|93008.8|93056.8|93031.8|93089.9|93049.8|93029.1|92999.3|1951
1592905200000|2020-06-23 09:40:00|93068.5|93018.5|93065.1|93015.1|93106.3|93068.7|93025.5|92990.5|1835
1592905500000|2020-06-23 09:45:00|93065.2|93015.2|93050.9|93025.9|93105.5|93055.5|93036.8|92997.6|1722
1592905800000|2020-06-23 09:50:00|93051.3|93026.3|93050.2|93025.2|93086.7|93049.2|93026.1|93001.1|1567
1592906100000|2020-06-23 09:55:00|93049.7|93024.7|93066.3|93041.3|93090.3|93057.2|93048.5|93023.5|1523
1592906400000|2020-06-23 10:00:00|93080|93030|93059.3|93034.3|93119.3|93082|93046.7|93005.7|1744
1592906700000|2020-06-23 10:05:00|93059.9|93034.9|93058.8|93033.8|93119.6|93090.9|93037.2|93012.2|1657
1592907000000|2020-06-23 10:10:00|93058.5|93033.5|93013.6|92988.6|93079.7|93040.5|93011.9|92981.5|1702
1592907300000|2020-06-23 10:15:00|93013.4|92988.4|92904.3|92879.3|93013.4|92988.4|92902.3|92872.5|1773
1592907600000|2020-06-23 10:20:00|92904.2|92879.2|92977.1|92952.1|92978|92953|92875.5|92825.5|1763
1592907900000|2020-06-23 10:25:00|92976.1|92951.1|92948.1|92923.1|92993.9|92962.4|92927.1|92889|1754
1592908200000|2020-06-23 10:30:00|92949|92924|93033.7|93008.7|93034.9|93009.9|92932|92907|1748
1592908500000|2020-06-23 10:35:00|93033.9|93008.9|93060.9|93035.9|93063.8|93038.8|93026.2|93001.2|1643
1592908800000|2020-06-23 10:40:00|93057.3|93032.3|93064.7|93039.7|93130.8|93105.8|93046.1|93021.1|1640
1592909100000|2020-06-23 10:45:00|93065.5|93040.5|93078.1|93053.1|93124|93087.8|93060.5|93024.3|1525
1592909400000|2020-06-23 10:50:00|93078.2|93053.2|93027.8|93002.8|93079.4|93054.4|93008.1|92983.1|1675
1592909700000|2020-06-23 10:55:00|93027.5|93002.5|93006.2|92981.2|93033.1|93004.1|92945.9|92905.4|1793
1592910000000|2020-06-23 11:00:00|93005.7|92980.7|93042.1|93017.1|93113.4|93073.9|93002.7|92965.2|1932
1592910300000|2020-06-23 11:05:00|93039.6|93014.6|93062.7|93037.7|93072.1|93047.1|93033.3|92996.2|1644
1592910600000|2020-06-23 11:10:00|93062.2|93037.2|93108.1|93083.1|93125|93089.2|93055.9|93022.3|1696
1592910900000|2020-06-23 11:15:00|93107.9|93082.9|93084.2|93059.2|93111|93086|93035.7|92995.5|1788
1592911200000|2020-06-23 11:20:00|93084.7|93059.7|93088.3|93063.3|93101.4|93076.4|93072.4|93047.4|1339
1592911500000|2020-06-23 11:25:00|93088.4|93063.4|93095.2|93070.2|93128.2|93103.2|93053.1|93028.1|1676
1592911800000|2020-06-23 11:30:00|93094|93069|93015.1|92965.1|93101|93069.1|92998|92962.4|1490
1592912100000|2020-06-23 11:35:00|93015.5|92965.5|92947.7|92922.7|93048.1|93018|92946.3|92921.3|1521
1592912400000|2020-06-23 11:40:00|92947.8|92922.8|92952.2|92927.2|92988.8|92963.8|92946.7|92921.7|1704
1592912700000|2020-06-23 11:45:00|92951|92926|92998.7|92973.7|93020.4|92995.4|92949|92924|1657
1592913000000|2020-06-23 11:50:00|92999.1|92974.1|93010.4|92960.4|93033|93008|92983.2|92945.3|1530
1592913300000|2020-06-23 11:55:00|93009.3|92959.3|93045|93020|93083.3|93058.3|93000.9|92959.3|1789
1592913600000|2020-06-23 12:00:00|93044.9|93019.9|93015.9|92990.9|93073.9|93048.9|92996.6|92971.6|1787
1592913900000|2020-06-23 12:05:00|93016|92991|92986.1|92961.1|93058.6|93027.6|92976.9|92942.6|1741
1592914200000|2020-06-23 12:10:00|92986|92961|92941.7|92916.7|92995.7|92966.2|92931.3|92906.3|1767
1592914500000|2020-06-23 12:15:00|92940.9|92915.9|92900.7|92875.7|92941.7|92915.9|92900.2|92875.2|1764
1592914800000|2020-06-23 12:20:00|92901.4|92876.4|92998.9|92948.9|93005|92964.9|92900.5|92875.5|1722
1592915100000|2020-06-23 12:25:00|92998.5|92948.5|92945.6|92895.6|93013.8|92981.6|92926.6|92888.1|1717
1592915400000|2020-06-23 12:30:00|92945.2|92895.2|92942.7|92917.7|93046.5|93012.3|92914.4|92882.6|1858
1592915700000|2020-06-23 12:35:00|92942.3|92917.3|92938.1|92888.1|92975.4|92933.8|92909.2|92863.6|1836
1592916000000|2020-06-23 12:40:00|92938.5|92888.5|92904.5|92879.5|93005.3|92962.5|92890.3|92854.2|1829
1592916300000|2020-06-23 12:45:00|92904.1|92879.1|92765.3|92715.3|92926.4|92879.1|92755.1|92705.1|1824
1592916600000|2020-06-23 12:50:00|92765.4|92715.4|92765.2|92715.2|92853.1|92803.5|92725.7|92677.4|1883
1592916900000|2020-06-23 12:55:00|92766.3|92716.3|92787.5|92737.5|92798|92759.9|92702|92672.4|1667
1592917200000|2020-06-23 13:00:00|92786.8|92736.8|92742.6|92692.6|92823.3|92782.2|92736.3|92686.3|1747
1592917500000|2020-06-23 13:05:00|92742.7|92692.7|92833.6|92783.6|92854.5|92815.7|92696|92655|1878
1592917800000|2020-06-23 13:10:00|92832.3|92782.3|92861.5|92811.5|92862.4|92823|92797.6|92772.6|1958
1592918100000|2020-06-23 13:15:00|92862.5|92812.5|92866.9|92816.9|92867|92829.8|92809.6|92764|1794
1592918400000|2020-06-23 13:20:00|92866.8|92816.8|92959.7|92909.7|92962.1|92912.1|92864.8|92815.8|1943
1592918700000|2020-06-23 13:25:00|92959.2|92909.2|92888.5|92838.5|92960.2|92910.2|92862.1|92812.1|1927
1592919000000|2020-06-23 13:30:00|92889.3|92839.3|92888.2|92838.2|92949.6|92899.6|92870|92820|1883
1592919300000|2020-06-23 13:35:00|92887.8|92837.8|92815.4|92765.4|92889|92839|92801.5|92751.5|1728
1592919600000|2020-06-23 13:40:00|92817.1|92767.1|92870.9|92820.9|92889.1|92839.1|92814|92764|1863
1592919900000|2020-06-23 13:45:00|92878.4|92828.4|92801.7|92751.7|92884.6|92834.6|92759.2|92709.2|1858
1592920200000|2020-06-23 13:50:00|92804|92754|92817.5|92767.5|92847|92803.7|92778.2|92741.4|1795
1592920500000|2020-06-23 13:55:00|92818|92768|92799.6|92749.6|92831.4|92781.4|92765.5|92715.5|1565
1592920800000|2020-06-23 14:00:00|92797.3|92747.3|92781.8|92731.8|92811.2|92761.2|92695.1|92645.1|2076
1592921100000|2020-06-23 14:05:00|92781.7|92731.7|92697.9|92647.9|92827.4|92777.4|92684.9|92634.9|2006
1592921400000|2020-06-23 14:10:00|92698.6|92648.6|92644.4|92594.4|92709.1|92659.1|92623.9|92583.8|1860
1592921700000|2020-06-23 14:15:00|92644.1|92594.1|92600.7|92550.7|92647|92597|92575.3|92525.3|1867
1592922000000|2020-06-23 14:20:00|92600.3|92550.3|92650.5|92600.5|92673.6|92623.6|92597.2|92547.2|1867
1592922300000|2020-06-23 14:25:00|92650.4|92600.4|92662.3|92612.3|92667.6|92625.2|92614.1|92566.5|1880
1592922600000|2020-06-23 14:30:00|92662|92612|92633.1|92583.1|92710.9|92660.9|92617.9|92567.9|1952
1592922900000|2020-06-23 14:35:00|92632.7|92582.7|92645.2|92595.2|92652.2|92602.2|92615.6|92570.8|1631
1592923200000|2020-06-23 14:40:00|92645.7|92595.7|92705|92655|92730.4|92680.4|92614.1|92564.1|1803
1592923500000|2020-06-23 14:45:00|92704.6|92654.6|92810.1|92760.1|92827.8|92781.6|92684.4|92634.4|2047
1592923800000|2020-06-23 14:50:00|92810|92760|92747.3|92697.3|92835.5|92785.5|92729.7|92679.7|1968
1592924100000|2020-06-23 14:55:00|92748.2|92698.2|92699.7|92649.7|92765.3|92723.2|92678.5|92640.2|1971
1592924400000|2020-06-23 15:00:00|92700.1|92650.1|92681.9|92631.9|92746.7|92721.7|92667.9|92631.2|2053
1592924700000|2020-06-23 15:05:00|92682.2|92632.2|92678.6|92628.6|92708.2|92665.3|92668|92618|1835
1592925000000|2020-06-23 15:10:00|92678.9|92628.9|92673.8|92623.8|92683.1|92641.2|92651|92604|1729
1592925300000|2020-06-23 15:15:00|92674.2|92624.2|92685.8|92635.8|92689.3|92652.2|92660.7|92610.7|1691
1592925600000|2020-06-23 15:20:00|92685.6|92635.6|92706.7|92656.7|92723.1|92673.1|92670.9|92630.7|1835
1592925900000|2020-06-23 15:25:00|92706.5|92656.5|92734.6|92684.6|92781|92731|92703.8|92653.8|1887
1592926200000|2020-06-23 15:30:00|92733.9|92683.9|92782.8|92732.8|92784.7|92734.7|92707.7|92670.5|1528
1592926500000|2020-06-23 15:35:00|92784|92734|92777.8|92727.8|92801.1|92751.1|92764.1|92714.1|1514
1592926800000|2020-06-23 15:40:00|92777.6|92727.6|92767.7|92717.7|92801.7|92751.7|92766.5|92716.5|1211
1592927100000|2020-06-23 15:45:00|92767.9|92717.9|92780.8|92730.8|92795|92745|92758.7|92708.7|1460
1592927400000|2020-06-23 15:50:00|92782.1|92732.1|92851.5|92801.5|92852|92802|92779.9|92729.9|1386
1592927700000|2020-06-23 15:55:00|92851.2|92801.2|92796.7|92746.7|92879.4|92829.4|92793.9|92743.9|1532
1592928000000|2020-06-23 16:00:00|92796.5|92746.5|92780.4|92730.4|92812.4|92762.4|92764.6|92714.6|1319
1592928300000|2020-06-23 16:05:00|92780.5|92730.5|92808.9|92758.9|92808.9|92758.9|92769.4|92719.4|1124
1592928600000|2020-06-23 16:10:00|92810.5|92760.5|92737.9|92687.9|92812|92762|92732.5|92682.5|1612
1592928900000|2020-06-23 16:15:00|92738.7|92688.7|92706.2|92656.2|92747.5|92697.5|92702.1|92652.2|1146
1592929200000|2020-06-23 16:20:00|92706.5|92656.5|92761.3|92711.3|92768.6|92731.6|92706.5|92656.5|1139
1592929500000|2020-06-23 16:25:00|92761.5|92711.5|92756.2|92706.2|92763.1|92713.1|92743.9|92693.9|998
1592929800000|2020-06-23 16:30:00|92756.4|92706.4|92751.1|92701.1|92760.3|92710.3|92734.8|92684.8|1243
1592930100000|2020-06-23 16:35:00|92751.2|92701.2|92794.3|92744.3|92805.6|92755.6|92746.7|92696.7|1346
1592930400000|2020-06-23 16:40:00|92793.6|92743.6|92854.3|92804.3|92857|92807|92787.2|92737.2|1403
1592930700000|2020-06-23 16:45:00|92853.6|92803.6|92787.3|92737.3|92877.5|92827.5|92784.1|92734.1|1344
1592931000000|2020-06-23 16:50:00|92787.5|92737.5|92829.1|92779.1|92882.7|92832.7|92768.2|92718.2|1289
1592931300000|2020-06-23 16:55:00|92829|92779|92882|92832|92896.7|92846.7|92805.4|92755.4|1527
1592931600000|2020-06-23 17:00:00|92884.7|92834.7|92822.4|92772.4|92885.3|92835.3|92817.3|92767.3|1450
1592931900000|2020-06-23 17:05:00|92822.3|92772.3|92817|92767|92841.4|92791.4|92805.6|92755.6|1365
1592932200000|2020-06-23 17:10:00|92816.3|92766.3|92815.6|92765.6|92832.4|92782.4|92813.8|92763.8|899
1592932500000|2020-06-23 17:15:00|92815.8|92765.8|92801.3|92751.3|92828.9|92778.9|92799.6|92749.6|1003
1592932800000|2020-06-23 17:20:00|92801.4|92751.4|92801.8|92751.8|92807.5|92757.5|92785.6|92735.6|1162
1592933100000|2020-06-23 17:25:00|92801.9|92751.9|92824|92774|92828.3|92778.3|92798|92748|1164
1592933400000|2020-06-23 17:30:00|92823.1|92773.1|92852|92802|92866.3|92816.3|92823|92773|1132
1592933700000|2020-06-23 17:35:00|92852.5|92802.5|92836.4|92786.4|92852.8|92802.8|92833.5|92783.5|1031
1592934000000|2020-06-23 17:40:00|92837|92787|92825.8|92775.8|92837.1|92787.1|92824|92774|1051
1592934300000|2020-06-23 17:45:00|92825.9|92775.9|92782.8|92732.8|92828.8|92778.8|92782.8|92732.8|916
1592934600000|2020-06-23 17:50:00|92782.9|92732.9|92791.5|92741.5|92802.1|92752.1|92774.4|92724.4|1234
1592934900000|2020-06-23 17:55:00|92791.9|92741.9|92821.6|92771.6|92841.2|92791.2|92791.6|92741.6|1131
1592935200000|2020-06-23 18:00:00|92821.5|92771.5|92872.2|92822.2|92892.4|92842.4|92816.8|92766.8|1375
1592935500000|2020-06-23 18:05:00|92872.1|92822.1|92906.6|92856.6|92909.2|92859.2|92872.1|92822.1|1176
1592935800000|2020-06-23 18:10:00|92907.4|92857.4|92900.7|92850.7|92908.7|92858.7|92897|92847|1084
1592936100000|2020-06-23 18:15:00|92900.4|92850.4|92944.8|92894.8|92947|92897|92896.6|92846.6|1042
1592936400000|2020-06-23 18:20:00|92944.9|92894.9|92907.5|92857.5|92951.3|92901.3|92904|92854|1156
1592936700000|2020-06-23 18:25:00|92908|92858|92918.6|92868.6|92921.3|92871.3|92901.1|92851.1|1110
1592937000000|2020-06-23 18:30:00|92918.7|92868.7|92880.7|92830.7|92924.9|92874.9|92879.4|92829.4|900
1592937300000|2020-06-23 18:35:00|92880.9|92830.9|92884.7|92834.7|92891.4|92841.4|92872.2|92822.2|979
1592937600000|2020-06-23 18:40:00|92884.8|92834.8|92904.9|92854.9|92930.4|92880.4|92877.5|92834.5|1191
1592937900000|2020-06-23 18:45:00|92905.1|92855.1|92939.8|92889.8|92950.4|92900.4|92896.8|92846.8|1235
1592938200000|2020-06-23 18:50:00|92939.9|92889.9|92915.6|92865.6|92963.5|92913.5|92899.4|92861|1087
1592938500000|2020-06-23 18:55:00|92916.1|92866.1|92876.4|92826.4|92916.1|92875.2|92861.9|92825.1|1150
1592938800000|2020-06-23 19:00:00|92874.9|92824.9|92916.8|92866.8|92934.7|92884.7|92874.9|92824.9|1428
1592939100000|2020-06-23 19:05:00|92917.1|92867.1|92938.6|92888.6|92950.8|92900.8|92907.4|92857.4|1475
1592939400000|2020-06-23 19:10:00|92938.8|92888.8|92896.2|92846.2|92951.8|92901.8|92894.9|92844.9|1407
1592939700000|2020-06-23 19:15:00|92896.7|92846.7|92901.5|92851.5|92909.7|92859.7|92889|92839|1297
1592940000000|2020-06-23 19:20:00|92901.8|92851.8|92915.4|92865.4|92921.6|92871.6|92896.8|92846.8|934
1592940300000|2020-06-23 19:25:00|92914.8|92864.8|92922.7|92872.7|92937.6|92892.2|92904.6|92859.3|1095
1592940600000|2020-06-23 19:30:00|92922.1|92872.1|92925.4|92875.4|92940.4|92890.4|92918.1|92868.1|1009
1592940900000|2020-06-23 19:35:00|92924.5|92874.5|92927.5|92877.5|92930.5|92882.7|92904.7|92860.7|1066
1592941200000|2020-06-23 19:40:00|92927.6|92877.6|92954.8|92904.8|92963.4|92913.4|92927.4|92877.4|1288
1592941500000|2020-06-23 19:45:00|92955|92905|92965.3|92915.3|92970.2|92920.2|92953.7|92903.7|978
1592941800000|2020-06-23 19:50:00|92966|92916|92922|92872|92997.2|92947.2|92922|92872|1073
1592942100000|2020-06-23 19:55:00|92922.9|92872.9|93012.6|92962.6|93025|92975|92922.9|92872.9|1480
1592942400000|2020-06-23 20:00:00|93011.4|92961.4|93022.2|92972.2|93040|92990|92982.5|92932.5|1675
1592942700000|2020-06-23 20:05:00|93022|92972|93009.5|92959.5|93022.5|92972.5|92988.7|92938.7|1050
1592943000000|2020-06-23 20:10:00|93009.1|92959.1|93019.5|92969.5|93035.8|92985.8|92995.7|92945.7|1345
1592943300000|2020-06-23 20:15:00|93019.4|92969.4|93006.9|92956.9|93023.1|92973.1|92999|92949|1170
1592943600000|2020-06-23 20:20:00|93007.1|92957.1|93014.6|92964.6|93040.3|92990.3|93006.5|92956.5|1229
1592943900000|2020-06-23 20:25:00|93013.8|92963.8|93010.9|92960.9|93015.8|92965.8|92998.9|92948.9|1731
1592944200000|2020-06-23 20:30:00|93011.5|92961.5|93011.9|92961.9|93022.6|92972.6|93008.4|92958.4|1506
1592944500000|2020-06-23 20:35:00|93012.2|92962.2|92983.1|92933.1|93028.7|92978.7|92979.2|92929.2|1493
1592944800000|2020-06-23 20:40:00|92980.5|92930.5|92968.3|92918.3|92981.9|92931.9|92944.4|92894.4|1631
1592945100000|2020-06-23 20:45:00|92964.9|92914.9|92948.6|92898.6|92968.1|92918.1|92940.3|92870.9|1057
1592945400000|2020-06-23 20:50:00|92948.9|92898.9|92953.1|92872.8|92965|92901|92937.6|92863.9|820
1592945700000|2020-06-23 20:55:00|92955.5|92885.4|92892.9|92772.9|92987.4|92900.7|92892.9|92772.9|628
1592946000000|2020-06-23 21:00:00|92892.8|92772.8|92846.1|92726.1|92899.4|92779.4|92844.1|92724.1|121
1592946300000|2020-06-23 21:05:00|92850.3|92730.3|92845.9|92725.9|92872.6|92752.6|92824.5|92704.5|122
1592946600000|2020-06-23 21:10:00|92846.4|92726.4|92839|92719|92882.3|92762.3|92823.1|92703.1|215
1592946900000|2020-06-23 21:15:00|92842.9|92722.9|92857.9|92737.9|92888.8|92768.8|92833.8|92713.8|129
1592947200000|2020-06-23 21:20:00|92854.7|92734.7|92868.7|92748.7|92894.5|92774.5|92853|92733|151
1592947500000|2020-06-23 21:25:00|92869.6|92749.6|92886.4|92766.4|92892.9|92772.9|92853.1|92733.1|163
1592947800000|2020-06-23 21:30:00|92889.3|92769.3|92897.5|92777.5|92920.9|92800.9|92868.2|92748.2|241
1592948100000|2020-06-23 21:35:00|92896|92776|92900.9|92780.9|92920.5|92800.5|92883.7|92763.7|230
1592948400000|2020-06-23 21:40:00|92910.6|92790.6|92863.1|92743.1|92914.2|92794.2|92862.2|92742.2|219
1592948700000|2020-06-23 21:45:00|92869.2|92749.2|92872.6|92752.6|92895.8|92775.8|92867.2|92747.2|248
1592949000000|2020-06-23 21:50:00|92877.9|92757.9|92882.8|92762.8|92898.3|92778.3|92867.1|92747.1|340
1592949300000|2020-06-23 21:55:00|92885.4|92765.4|92975.7|92855.7|92981.5|92861.5|92870.3|92750.3|469
1592949600000|2020-06-23 22:00:00|92977.1|92857.1|92976|92856|92986.9|92866.9|92963.7|92843.7|649
1592949900000|2020-06-23 22:05:00|92978.4|92858.4|92957.1|92837.1|92982.1|92862.1|92947.4|92827.4|463
1592950200000|2020-06-23 22:10:00|92956.8|92836.8|92962.5|92842.5|92982.7|92862.7|92952.7|92832.7|443
1592950500000|2020-06-23 22:15:00|92964.6|92844.6|92958.2|92838.2|92978.5|92858.5|92953.2|92833.2|493
1592950800000|2020-06-23 22:20:00|92958.7|92838.7|92940.1|92820.1|92964.8|92844.8|92932.8|92812.8|378
1592951100000|2020-06-23 22:25:00|92943.2|92823.2|92930.4|92810.4|92962.9|92858.8|92927.5|92807.5|356
1592951400000|2020-06-23 22:30:00|92954.8|92834.8|92951.6|92831.6|92974.3|92861.6|92940.6|92820.6|335
1592951700000|2020-06-23 22:35:00|92953.4|92833.4|92968.3|92848.3|92971.8|92878.8|92938.6|92818.6|425
1592952000000|2020-06-23 22:40:00|92962.9|92842.9|92957.4|92850.4|92972.8|92870.5|92949.6|92836.5|302
1592952300000|2020-06-23 22:45:00|92954.9|92855.2|92964.2|92846.5|92973.3|92869.1|92949.4|92835.6|394
1592952600000|2020-06-23 22:50:00|92965.8|92846|92973.9|92860.2|92976.4|92865.2|92952.6|92834.6|363
1592952900000|2020-06-23 22:55:00|92973.7|92856.7|92970.2|92874.1|92979.7|92896.3|92933.7|92832.2|775
1592953200000|2020-06-23 23:00:00|92970.1|92873.6|92953.2|92864.1|92976|92902.8|92924.8|92855.6|680
1592953500000|2020-06-23 23:05:00|92952.7|92862.3|92920.6|92870.6|92970.4|92894.8|92919.7|92847.3|638
1592953800000|2020-06-23 23:10:00|92921.3|92871.3|92934.1|92884.1|92954.4|92886.3|92911.1|92852.4|797
1592954100000|2020-06-23 23:15:00|92946.5|92873.5|92928.2|92878.2|92948|92886.4|92923.5|92862.2|725
1592954400000|2020-06-23 23:20:00|92927.5|92877.5|92927.9|92877.9|92944.2|92881.5|92913.5|92855.4|782
1592954700000|2020-06-23 23:25:00|92928.2|92878.2|92931.8|92881.8|92949|92890.7|92919.9|92851.5|617
1592955000000|2020-06-23 23:30:00|92931.9|92881.9|92939.5|92889.5|92949.2|92892.2|92922.8|92864|671
1592955300000|2020-06-23 23:35:00|92939.8|92889.8|92936.3|92886.3|92943.8|92891.1|92927.2|92863.1|881
1592955600000|2020-06-23 23:40:00|92935.7|92885.7|92916.3|92866.3|92947|92890.4|92912.3|92862.3|850
1592955900000|2020-06-23 23:45:00|92916.2|92866.2|92897.7|92847.7|92922.3|92872.3|92897.1|92840.7|753
1592956200000|2020-06-23 23:50:00|92897|92847|92879.4|92829.4|92898.6|92848.6|92877.7|92827.7|575
1592956500000|2020-06-23 23:55:00|92880|92830|92899.9|92849.9|92911.4|92854.9|92879.9|92829.9|752
1592956800000|2020-06-24 00:00:00|92900.6|92850.6|92797.7|92720.9|92900.7|92850.7|92786.5|92702.7|1376
1592957100000|2020-06-24 00:05:00|92799.2|92719.9|92753.7|92703.7|92824.9|92760.9|92745.5|92688.4|1628
1592957400000|2020-06-24 00:10:00|92753.2|92703.2|92752.9|92676.5|92779.6|92719.9|92728.8|92652|1561
1592957700000|2020-06-24 00:15:00|92756.1|92676.6|92732.1|92653.9|92763.9|92698.6|92697.6|92623.7|1804
1592958000000|2020-06-24 00:20:00|92734.8|92649.1|92644.9|92570|92803.4|92735.2|92621.5|92561.2|1798
1592958300000|2020-06-24 00:25:00|92644.8|92569.3|92631.5|92581.5|92661.9|92596|92560.1|92498.4|1350
1592958600000|2020-06-24 00:30:00|92632.8|92582.8|92653.7|92603.7|92663.8|92613.8|92628.4|92578.4|1279
1592958900000|2020-06-24 00:35:00|92652.1|92602.1|92665.9|92615.9|92672.9|92622.9|92648.5|92598.5|1199
1592959200000|2020-06-24 00:40:00|92665.6|92615.6|92688.8|92638.8|92695.8|92645.8|92652.1|92602.1|1193
1592959500000|2020-06-24 00:45:00|92688.5|92638.5|92772.8|92722.8|92788.6|92738.6|92670.3|92620.3|1198
1592959800000|2020-06-24 00:50:00|92773.4|92723.4|92678.6|92628.6|92774|92724|92673.4|92614.7|1270
1592960100000|2020-06-24 00:55:00|92676.1|92626.1|92683.5|92633.5|92702.9|92648.7|92673.4|92623.4|1301
1592960400000|2020-06-24 01:00:00|92685|92635|92684.8|92634.8|92703.5|92646.2|92676.9|92622.9|1253
1592960700000|2020-06-24 01:05:00|92684.7|92634.7|92690.1|92640.1|92694.2|92644.2|92681.2|92631.2|1044
1592961000000|2020-06-24 01:10:00|92690.6|92640.6|92682.1|92632.1|92702.7|92642.3|92677.8|92620.8|968
1592961300000|2020-06-24 01:15:00|92682|92632|92646.2|92596.2|92684.5|92634.5|92643.8|92593.8|1087
1592961600000|2020-06-24 01:20:00|92646.3|92596.3|92605.3|92532|92646.3|92596.3|92585.4|92530.4|1092
1592961900000|2020-06-24 01:25:00|92604.4|92531.5|92603.8|92553.8|92613.7|92560|92590.7|92531.3|994
1592962200000|2020-06-24 01:30:00|92603.9|92553.9|92600.4|92550.4|92615.9|92565.9|92591.7|92541.7|1201
1592962500000|2020-06-24 01:35:00|92600.8|92550.8|92581.6|92531.6|92601.5|92551.5|92577.9|92527.9|925
1592962800000|2020-06-24 01:40:00|92581.3|92531.3|92593.2|92543.2|92610.8|92560.8|92580.6|92530.6|1035
1592963100000|2020-06-24 01:45:00|92593.5|92543.5|92612|92562|92619.7|92566.5|92593.2|92543.2|1355
1592963400000|2020-06-24 01:50:00|92611.8|92561.8|92640.5|92590.5|92649.3|92595.3|92606.8|92550.3|1025
1592963700000|2020-06-24 01:55:00|92639.9|92589.9|92663.4|92613.4|92671.3|92616|92633.2|92576.9|1273
1592964000000|2020-06-24 02:00:00|92664.1|92614.1|92733.2|92683.2|92769.9|92717.4|92650.2|92597.7|1605
1592964300000|2020-06-24 02:05:00|92732.3|92682.3|92666.7|92616.7|92738.6|92688.6|92653.8|92603.8|1376
1592964600000|2020-06-24 02:10:00|92666.6|92616.6|92620.9|92570.9|92671.5|92620.8|92618.2|92561|1262
1592964900000|2020-06-24 02:15:00|92621.3|92571.3|92623.9|92573.9|92631.6|92576.8|92605.3|92548.2|1236
1592965200000|2020-06-24 02:20:00|92623.7|92573.7|92634.6|92584.6|92652.6|92602.6|92610.2|92559.6|1230
1592965500000|2020-06-24 02:25:00|92634.9|92584.9|92649.7|92599.7|92663.9|92613.9|92629.4|92579.4|1176
1592965800000|2020-06-24 02:30:00|92649.6|92599.6|92631.9|92581.9|92662.8|92612.8|92625.6|92575.6|1085
1592966100000|2020-06-24 02:35:00|92631.7|92581.7|92639.6|92589.6|92649.1|92593.8|92629.1|92568.2|741
1592966400000|2020-06-24 02:40:00|92638.7|92588.7|92629.1|92579.1|92642|92588.8|92594.9|92535.7|1142
1592966700000|2020-06-24 02:45:00|92629.4|92579.4|92643.7|92570.6|92661.4|92600.7|92621.1|92565.4|1082
1592967000000|2020-06-24 02:50:00|92645.2|92572.3|92687.6|92637.6|92696.4|92638.1|92626.3|92563.8|1300
1592967300000|2020-06-24 02:55:00|92687.3|92637.3|92695.2|92645.2|92699.8|92649.8|92678.1|92628.1|1088
1592967600000|2020-06-24 03:00:00|92695.1|92645.1|92700.3|92650.3|92718.9|92668.5|92693.8|92636.6|1135
1592967900000|2020-06-24 03:05:00|92702.5|92652.5|92701.3|92651.3|92726.9|92664.2|92693.2|92626|1351
1592968200000|2020-06-24 03:10:00|92701.2|92651.2|92703.9|92653.9|92722.8|92662.7|92696.5|92631.1|1231
1592968500000|2020-06-24 03:15:00|92702.1|92652.1|92717.7|92667.7|92718.3|92668.3|92695.7|92636.3|1105
1592968800000|2020-06-24 03:20:00|92717.6|92667.6|92706.2|92656.2|92750.6|92700.6|92687.1|92637.1|1043
1592969100000|2020-06-24 03:25:00|92706|92656|92716.7|92666.7|92722.3|92672.3|92705.3|92655.3|676
1592969400000|2020-06-24 03:30:00|92717.3|92667.3|92711.2|92661.2|92735.6|92685.6|92709.2|92659.2|1121
1592969700000|2020-06-24 03:35:00|92711.5|92661.5|92723.7|92673.7|92731.5|92681.5|92702.9|92647.6|949
1592970000000|2020-06-24 03:40:00|92723.4|92673.4|92696.5|92646.5|92734.6|92684.6|92675.1|92620.9|1260
1592970300000|2020-06-24 03:45:00|92695.2|92645.2|92704.7|92654.7|92716|92666|92678.3|92628.3|1122
1592970600000|2020-06-24 03:50:00|92705.5|92655.5|92726.8|92676.8|92741.2|92691.2|92686.7|92636.7|1112
1592970900000|2020-06-24 03:55:00|92726.7|92676.7|92739.9|92689.9|92763.7|92713.7|92719.8|92669.8|1095
1592971200000|2020-06-24 04:00:00|92740.4|92690.4|92747.3|92697.3|92755.6|92698.8|92733.7|92683.7|948
1592971500000|2020-06-24 04:05:00|92747.8|92697.8|92740.8|92690.8|92752.1|92702.1|92735.9|92685.9|723
1592971800000|2020-06-24 04:10:00|92741.8|92691.8|92742.1|92692.1|92747.6|92697.6|92733.1|92683.1|508
1592972100000|2020-06-24 04:15:00|92742.5|92692.5|92739.1|92689.1|92745.7|92695.7|92736.2|92686.2|593
1592972400000|2020-06-24 04:20:00|92738.7|92688.7|92736|92686|92746.7|92695.9|92728.1|92674.4|653
1592972700000|2020-06-24 04:25:00|92735.8|92685.8|92699.7|92649.7|92740.6|92690.6|92680.3|92623.9|862
1592973000000|2020-06-24 04:30:00|92700.6|92650.6|92708.8|92658.8|92713.5|92662.2|92692.6|92630.7|1195
1592973300000|2020-06-24 04:35:00|92709.6|92659.6|92695.8|92645.8|92715.4|92665.4|92655.7|92594.6|1207
1592973600000|2020-06-24 04:40:00|92695|92645|92732.8|92682.8|92738.5|92686.6|92667|92600.5|1224
1592973900000|2020-06-24 04:45:00|92734.9|92684.9|92683.5|92633.5|92737.2|92687.2|92662.8|92609.9|1205
1592974200000|2020-06-24 04:50:00|92683.3|92633.3|92708|92658|92730.8|92674.6|92672.1|92619.3|1264
1592974500000|2020-06-24 04:55:00|92708.4|92658.4|92719.9|92669.9|92767.1|92704.7|92651.1|92583.5|1489
1592974800000|2020-06-24 05:00:00|92720|92670|92753.2|92703.2|92765.7|92705.3|92715.5|92654.5|942
1592975100000|2020-06-24 05:05:00|92753.1|92703.1|92756.5|92706.5|92781.4|92723.9|92751.7|92692.9|892
1592975400000|2020-06-24 05:10:00|92756.2|92706.2|92750.1|92700.1|92769.2|92711.9|92737|92686.9|841
1592975700000|2020-06-24 05:15:00|92749.8|92699.8|92757.8|92707.8|92768.2|92712.4|92740|92678.2|837
1592976000000|2020-06-24 05:20:00|92757.1|92707.1|92735.2|92685.2|92768.3|92711.1|92720.9|92660|1089
1592976300000|2020-06-24 05:25:00|92735.1|92685.1|92730.1|92680.1|92747.7|92695.4|92714|92654.6|856
1592976600000|2020-06-24 05:30:00|92730.9|92680.9|92719|92669|92756.6|92684.8|92712.2|92653.7|742
1592976900000|2020-06-24 05:35:00|92719.9|92669.9|92700.5|92650.5|92735.5|92679.8|92699.1|92643.4|877
1592977200000|2020-06-24 05:40:00|92700.4|92650.4|92674.6|92624.6|92702|92650.4|92662.7|92601.1|1107
1592977500000|2020-06-24 05:45:00|92674.4|92624.4|92681.1|92631.1|92706.5|92645|92672|92613.7|944
1592977800000|2020-06-24 05:50:00|92687.2|92637.2|92674.7|92624.7|92694.7|92637.2|92652.3|92597.8|1063
1592978100000|2020-06-24 05:55:00|92675.1|92625.1|92721.1|92636.5|92733.6|92648.1|92672.3|92612.3|931
1592978400000|2020-06-24 06:00:00|92720.9|92636.4|92736.3|92686.3|92762.5|92712.5|92685.9|92622.9|1531
1592978700000|2020-06-24 06:05:00|92735.3|92685.3|92694.4|92644.4|92736.9|92686.9|92676|92626|1230
1592979000000|2020-06-24 06:10:00|92693.9|92643.9|92698.1|92648.1|92727.4|92677.4|92673.2|92623.2|1100
1592979300000|2020-06-24 06:15:00|92698.2|92648.2|92680.3|92630.3|92731.2|92681.2|92616.8|92566.8|1591
1592979600000|2020-06-24 06:20:00|92677.7|92627.7|92739.4|92689.4|92752.2|92702.2|92667.1|92617.1|1717
1592979900000|2020-06-24 06:25:00|92739.3|92689.3|92664.7|92639.7|92750.4|92714.5|92645.7|92620.7|1505
1592980200000|2020-06-24 06:30:00|92665.8|92640.8|92753.4|92728.4|92768.8|92731.9|92665.8|92640.8|1676
1592980500000|2020-06-24 06:35:00|92754.2|92729.2|92756.7|92731.7|92802|92775.3|92732.9|92700.4|1559
1592980800000|2020-06-24 06:40:00|92756.5|92731.5|92721.6|92696.6|92769.2|92744.2|92703.4|92678.4|1560
1592981100000|2020-06-24 06:45:00|92721.9|92696.9|92717.3|92692.3|92739.8|92714.8|92702.1|92677.1|1196
1592981400000|2020-06-24 06:50:00|92717.6|92692.6|92713.5|92688.5|92721.8|92696.8|92702|92677|1051
1592981700000|2020-06-24 06:55:00|92713.4|92688.4|92767.2|92717.2|92786.2|92732.7|92713.4|92688.4|1015
1592982000000|2020-06-24 07:00:00|92760.2|92710.2|92765.3|92740.3|92813.5|92788.5|92755.1|92685.9|1719
1592982300000|2020-06-24 07:05:00|92761.8|92736.8|92795.8|92770.8|92811|92786|92723.1|92698.1|1920
1592982600000|2020-06-24 07:10:00|92796.1|92771.1|92816.8|92791.8|92819.9|92794.9|92790.7|92765.7|1758
1592982900000|2020-06-24 07:15:00|92816.7|92791.7|92917.5|92892.5|92928.7|92903.7|92797.3|92772.3|1510
1592983200000|2020-06-24 07:20:00|92917.2|92892.2|92944.2|92919.2|92961.1|92936.1|92891.9|92866.9|1768
1592983500000|2020-06-24 07:25:00|92943.3|92918.3|93001.7|92976.7|93009.5|92984.5|92923.8|92898.8|1690
1592983800000|2020-06-24 07:30:00|93001.4|92976.4|92973.1|92948.1|93006.4|92981.4|92958.7|92933.7|1678
1592984100000|2020-06-24 07:35:00|92973.2|92948.2|93077.4|93052.4|93097.3|93072.3|92964.5|92939.5|1653
1592984400000|2020-06-24 07:40:00|93077.5|93052.5|93171.5|93146.5|93179.9|93154.9|93076.9|93051.9|1996
1592984700000|2020-06-24 07:45:00|93173.6|93148.6|93107.6|93082.6|93242|93208.4|93104.9|93079.9|2026
1592985000000|2020-06-24 07:50:00|93106.9|93081.9|93149.3|93124.3|93198|93173|93104.9|93079.9|1876
1592985300000|2020-06-24 07:55:00|93150|93125|93196.9|93093.7|93199.8|93149|93134.8|93086.1|1821
1592985600000|2020-06-24 08:00:00|93193.8|93101.3|93136.1|93111.1|93246.8|93196.8|93111.3|93044.5|1914
1592985900000|2020-06-24 08:05:00|93137.3|93112.3|93247.7|93222.7|93266.6|93240|93134.1|93109.1|1905
1592986200000|2020-06-24 08:10:00|93248.9|93223.9|93299.8|93274.8|93299.8|93274.8|93214.3|93189.3|1947
1592986500000|2020-06-24 08:15:00|93299.7|93274.7|93286.7|93261.7|93364.9|93339.9|93255.2|93230.2|1845
1592986800000|2020-06-24 08:20:00|93285.1|93260.1|93275.7|93250.7|93356.9|93331.9|93271.3|93246.3|1703
1592987100000|2020-06-24 08:25:00|93277.3|93252.3|93215.1|93190.1|93316.9|93291.9|93192.1|93167.1|1731
1592987400000|2020-06-24 08:30:00|93214.9|93189.9|93255.6|93230.6|93322.4|93297.4|93214.5|93189.5|1676
1592987700000|2020-06-24 08:35:00|93254.5|93229.5|93156.5|93131.5|93262.8|93237.8|93156.3|93131.3|1731
1592988000000|2020-06-24 08:40:00|93157|93132|93155|93130|93219.7|93194.7|93140.5|93108.3|1600
1592988300000|2020-06-24 08:45:00|93154.8|93129.8|93111.3|93086.3|93173.1|93148.1|93104.2|93079.2|1376
1592988600000|2020-06-24 08:50:00|93111.5|93086.5|93066.7|93041.7|93119.3|93094.3|93048.1|93023.1|1365
1592988900000|2020-06-24 08:55:00|93066.8|93041.8|93074.7|93049.7|93074.9|93049.9|93008|92983|1295
1592989200000|2020-06-24 09:00:00|93075.4|93050.4|93055.6|93030.6|93084|93059|93040|93015|1536
1592989500000|2020-06-24 09:05:00|93055|93030|93093.9|93068.9|93101.1|93076.1|93045.8|93020.8|1339
1592989800000|2020-06-24 09:10:00|93093.7|93068.7|93314.5|93264.5|93372|93339|93092|93067|1873
1592990100000|2020-06-24 09:15:00|93314.6|93264.6|93459.4|93434.4|93482.7|93457.7|93258.5|93214|2118
1592990400000|2020-06-24 09:20:00|93457.9|93432.9|93341.7|93316.7|93457.9|93432.9|93320.8|93286.7|1926
1592990700000|2020-06-24 09:25:00|93341.8|93316.8|93349.8|93324.8|93349.8|93324.8|93283.1|93258.1|1637
1592991000000|2020-06-24 09:30:00|93352.5|93327.5|93255.8|93230.8|93364.4|93339.4|93255.8|93230.8|1571
1592991300000|2020-06-24 09:35:00|93256.6|93231.6|93294.1|93269.1|93312.6|93287.6|93226.7|93201.7|1724
1592991600000|2020-06-24 09:40:00|93293.6|93268.6|93255.5|93230.5|93309.1|93284.1|93248.8|93223.8|1897
1592991900000|2020-06-24 09:45:00|93256.6|93231.6|93200.7|93175.7|93259.5|93234.5|93179.2|93154.2|1444
1592992200000|2020-06-24 09:50:00|93199.8|93174.8|93167.9|93142.9|93204.5|93179.5|93152.1|93127.1|1395
1592992500000|2020-06-24 09:55:00|93167.5|93142.5|93120|93095|93171.7|93146.7|93111.9|93086.9|1493
1592992800000|2020-06-24 10:00:00|93120.2|93095.2|93138.9|93113.9|93175.2|93150.2|93087.9|93062.9|1552
1592993100000|2020-06-24 10:05:00|93139|93114|93161.6|93136.6|93172.1|93147.1|93130.6|93105.6|1427
1592993400000|2020-06-24 10:10:00|93160.2|93135.2|93233.8|93208.8|93246.2|93221.2|93160.1|93135.1|1507
1592993700000|2020-06-24 10:15:00|93233.6|93208.6|93194|93169|93277.9|93252.9|93193.3|93168.3|1580
1592994000000|2020-06-24 10:20:00|93194.3|93169.3|93158.3|93133.3|93195.4|93170.4|93150.6|93125.6|1320
1592994300000|2020-06-24 10:25:00|93158.5|93133.5|93201.4|93176.4|93202.4|93177.4|93158.1|93133.1|1267
1592994600000|2020-06-24 10:30:00|93200.8|93175.8|93133.2|93108.2|93205.6|93180.6|93108.5|93083.5|1259
1592994900000|2020-06-24 10:35:00|93133.1|93108.1|93085.2|93060.2|93141.5|93116.5|93073.1|93048.1|1204
1592995200000|2020-06-24 10:40:00|93085.8|93060.8|93113.6|93088.6|93121.1|93096.1|93068|93043|1223
1592995500000|2020-06-24 10:45:00|93113.9|93088.9|93079.1|93054.1|93116.9|93091.9|93078.6|93053.6|1170
1592995800000|2020-06-24 10:50:00|93079.7|93054.7|93083|93058|93090.4|93065.4|93059.5|93034.5|1164
1592996100000|2020-06-24 10:55:00|93082.5|93057.5|93058.7|93033.7|93109.8|93084.8|93057|93032|1307
1592996400000|2020-06-24 11:00:00|93059|93034|93030.3|93005.3|93066|93041|93010.2|92985.2|1318
1592996700000|2020-06-24 11:05:00|93030.5|93005.5|93065.1|93040.1|93066.2|93041.2|93018.9|92993.9|1212
1592997000000|2020-06-24 11:10:00|93066.4|93041.4|93037.3|93012.3|93076.4|93051.4|93031.4|93006.4|1244
1592997300000|2020-06-24 11:15:00|93037.6|93012.6|92991.1|92966.1|93056.6|93031.6|92986.4|92961.4|1392
1592997600000|2020-06-24 11:20:00|92992.9|92967.9|93046.7|93021.7|93047.1|93022.1|92975.6|92950.6|1552
1592997900000|2020-06-24 11:25:00|93046.8|93021.8|93082.4|93057.4|93118.9|93093.9|93038.5|93013.5|1423
1592998200000|2020-06-24 11:30:00|93082.1|93057.1|93138.9|93113.9|93145.1|93120.1|93066.3|93041.3|1391
1592998500000|2020-06-24 11:35:00|93138.8|93113.8|93128|93103|93149.7|93124.7|93095.5|93070.5|1350
1592998800000|2020-06-24 11:40:00|93127.4|93102.4|93153.6|93128.6|93153.9|93128.9|93118.3|93093.3|1462
1592999100000|2020-06-24 11:45:00|93153.5|93128.5|93118.3|93093.3|93187.5|93162.5|93115.9|93090.9|1255
1592999400000|2020-06-24 11:50:00|93118.1|93093.1|93150.3|93125.3|93153.6|93128.6|93091.9|93066.9|1515
1592999700000|2020-06-24 11:55:00|93149.6|93124.6|93194.6|93169.6|93200.7|93175.7|93144.5|93119.5|1485
1593000000000|2020-06-24 12:00:00|93194.3|93169.3|93213.7|93188.7|93228.3|93203.3|93186.6|93161.6|1522
1593000300000|2020-06-24 12:05:00|93213.9|93188.9|93269|93244|93282.6|93257.6|93211.8|93186.8|1668
1593000600000|2020-06-24 12:10:00|93268.5|93243.5|93220|93195|93317.9|93292.9|93214.1|93189.1|1580
1593000900000|2020-06-24 12:15:00|93221.2|93196.2|93210.3|93185.3|93261.5|93236.5|93208.6|93183.6|1579
1593001200000|2020-06-24 12:20:00|93210.4|93185.4|93226.7|93201.7|93249.7|93224.7|93201.3|93176.3|1616
1593001500000|2020-06-24 12:25:00|93226|93201|93188.9|93163.9|93232|93207|93170.1|93145.1|1630
1593001800000|2020-06-24 12:30:00|93189.7|93164.7|93248.5|93223.5|93299.9|93274.9|93186.7|93161.7|1792
1593002100000|2020-06-24 12:35:00|93247.9|93222.9|93229.5|93204.5|93298.2|93273.2|93222.9|93197.9|1702
1593002400000|2020-06-24 12:40:00|93229.6|93204.6|93209.3|93184.3|93242.2|93217.2|93188.9|93163.9|1745
1593002700000|2020-06-24 12:45:00|93208.9|93183.9|93220.9|93195.9|93233.3|93208.3|93192.4|93167.4|1795
1593003000000|2020-06-24 12:50:00|93222.1|93197.1|93140|93115|93229.8|93204.8|93124.7|93099.7|1732
1593003300000|2020-06-24 12:55:00|93139.2|93114.2|93099.5|93074.5|93144|93119|93078.4|93053.4|1472
1593003600000|2020-06-24 13:00:00|93099.9|93074.9|93030.7|93005.7|93123.1|93098.1|93014.8|92989.8|1698
1593003900000|2020-06-24 13:05:00|93030.8|93005.8|93006|92981|93030.8|93005.8|92991.2|92966.2|1608
1593004200000|2020-06-24 13:10:00|93005.7|92980.7|93050.3|93025.3|93076.5|93051.5|92984.1|92959.1|1553
1593004500000|2020-06-24 13:15:00|93050.7|93025.7|93113.2|93088.2|93114.3|93089.3|93046.6|93021.6|1681
1593004800000|2020-06-24 13:20:00|93113|93088|93132.3|93107.3|93150|93125|93105.8|93080.8|1728
1593005100000|2020-06-24 13:25:00|93132.4|93107.4|93157.4|93132.4|93194.1|93169.1|93127.5|93102.5|1676
1593005400000|2020-06-24 13:30:00|93156.4|93131.4|93171.7|93146.7|93181.3|93156.3|93122|93097|1954
1593005700000|2020-06-24 13:35:00|93171.5|93146.5|93027.7|93002.7|93172|93147|93012.6|92987.6|1868
1593006000000|2020-06-24 13:40:00|93027.9|93002.9|92983.8|92958.8|93062.3|93037.3|92979.6|92954.6|1935
1593006300000|2020-06-24 13:45:00|92983.4|92958.4|93049.8|93024.8|93051.9|93026.9|92983.2|92958.2|1600
1593006600000|2020-06-24 13:50:00|93049|93024|93121.3|93096.3|93149.9|93124.9|93038|93013|1867
1593006900000|2020-06-24 13:55:00|93120.6|93095.6|93208.4|93183.4|93235|93210|93078.1|93053.1|1945
1593007200000|2020-06-24 14:00:00|93208.7|93183.7|93264.1|93239.1|93300.3|93275.3|93198.8|93173.8|1994
1593007500000|2020-06-24 14:05:00|93264.2|93239.2|93292.6|93267.6|93307.4|93282.4|93209.5|93184.5|1898
1593007800000|2020-06-24 14:10:00|93292.5|93267.5|93073.3|93048.3|93301.7|93276.7|93057|93030.1|1980
1593008100000|2020-06-24 14:15:00|93073.7|93048.7|93029.3|93004.3|93100|93075|93028.7|93003.7|1865
1593008400000|2020-06-24 14:20:00|93028.5|93003.5|93007.9|92982.9|93072.6|93047.6|92997.7|92972.7|1689
1593008700000|2020-06-24 14:25:00|93008.6|92983.6|92944.3|92919.3|93017.2|92992.2|92918.9|92893.9|1879
1593009000000|2020-06-24 14:30:00|92945.3|92920.3|93137|93087|93145.8|93101.9|92920.3|92895.3|1897
1593009300000|2020-06-24 14:35:00|93139.7|93089.7|93141|93116|93210.8|93185.8|93040.9|93010.9|2192
1593009600000|2020-06-24 14:40:00|93142.6|93117.6|93099.6|93074.6|93166.4|93141.4|93081.3|93056.3|1914
1593009900000|2020-06-24 14:45:00|93099.4|93074.4|93148.8|93123.8|93178.7|93153.7|93092.9|93067.9|1714
1593010200000|2020-06-24 14:50:00|93145.4|93120.4|93158.5|93133.5|93285|93260|93071.7|93046.7|1967
1593010500000|2020-06-24 14:55:00|93158|93133|93087.3|93062.3|93195.3|93169.9|93076|93051|2139
1593010800000|2020-06-24 15:00:00|93090.2|93065.2|93143.7|93118.7|93204.1|93179.1|93090.2|93065.2|2074
1593011100000|2020-06-24 15:05:00|93143.5|93118.5|93219.7|93194.7|93235.2|93210.2|93096.1|93071.1|1882
1593011400000|2020-06-24 15:10:00|93220|93195|93362.1|93337.1|93363.9|93338.9|93211|93186|1865
1593011700000|2020-06-24 15:15:00|93361.8|93336.8|93382.9|93357.9|93390.5|93365.5|93315.1|93290.1|1810
1593012000000|2020-06-24 15:20:00|93383.2|93358.2|93332.3|93307.3|93405.1|93380.1|93315|93290|1829
1593012300000|2020-06-24 15:25:00|93332.1|93307.1|93292.3|93267.3|93357.2|93332.2|93243|93218|1939
1593012600000|2020-06-24 15:30:00|93292.5|93267.5|93349.8|93324.8|93363.6|93338.6|93282|93257|1700
1593012900000|2020-06-24 15:35:00|93349.9|93324.9|93376.7|93351.7|93396.5|93371.5|93288.5|93263.5|1657
1593013200000|2020-06-24 15:40:00|93376|93351|93369.8|93344.8|93406.5|93381.5|93357.3|93332.3|1767
1593013500000|2020-06-24 15:45:00|93370.1|93345.1|93373.6|93348.6|93422.2|93397.2|93319|93294|1947
1593013800000|2020-06-24 15:50:00|93375.1|93350.1|93366.6|93316.6|93413.5|93374.9|93339.5|93298.5|1745
1593014100000|2020-06-24 15:55:00|93366.5|93316.5|93345.7|93295.7|93372.4|93322.4|93318.4|93268.4|1408
1593014400000|2020-06-24 16:00:00|93346|93296|93320.3|93270.3|93367.6|93317.6|93293.7|93243.7|1682
1593014700000|2020-06-24 16:05:00|93319.3|93269.3|93341.5|93291.5|93358.4|93308.4|93313.8|93263.8|1532
1593015000000|2020-06-24 16:10:00|93341.4|93291.4|93318.3|93268.3|93389.3|93339.3|93309.7|93259.7|1718
1593015300000|2020-06-24 16:15:00|93318.1|93268.1|93270.4|93220.4|93331.9|93281.9|93262.5|93212.5|1537
1593015600000|2020-06-24 16:20:00|93271.3|93221.3|93299.3|93249.3|93306.7|93256.7|93259.3|93209.3|1393
1593015900000|2020-06-24 16:25:00|93299.5|93249.5|93378.5|93328.5|93382.6|93332.6|93295|93245|1498
1593016200000|2020-06-24 16:30:00|93378.1|93328.1|93391.9|93341.9|93416.2|93366.2|93360.1|93322.2|1638
1593016500000|2020-06-24 16:35:00|93391.1|93341.1|93421.8|93371.8|93428.6|93378.6|93384.1|93336.1|1510
1593016800000|2020-06-24 16:40:00|93421.4|93371.4|93339.6|93289.6|93421.4|93374.3|93337.4|93287.4|1514
1593017100000|2020-06-24 16:45:00|93338.5|93288.5|93308.4|93258.4|93344.2|93294.2|93286.6|93236.6|1525
1593017400000|2020-06-24 16:50:00|93309.2|93259.2|93329.6|93279.6|93347|93297|93303.9|93253.9|1152
1593017700000|2020-06-24 16:55:00|93329.7|93279.7|93231.4|93181.4|93331.3|93281.3|93217.3|93167.3|1444
1593018000000|2020-06-24 17:00:00|93234.1|93184.1|93237.7|93187.7|93254.8|93204.8|93224.4|93174.4|1295
1593018300000|2020-06-24 17:05:00|93237.6|93187.6|93257.2|93207.2|93266.3|93216.3|93209.9|93159.9|1214
1593018600000|2020-06-24 17:10:00|93257|93207|93310|93260|93324.1|93274.1|93238.4|93188.4|1246
1593018900000|2020-06-24 17:15:00|93310.1|93260.1|93245|93195|93315.1|93265.1|93227.2|93177.2|1319
1593019200000|2020-06-24 17:20:00|93245.1|93195.1|93335.6|93285.6|93335.7|93285.7|93242.6|93192.6|1404
1593019500000|2020-06-24 17:25:00|93335.7|93285.7|93398.5|93348.5|93402.3|93352.3|93328.6|93278.6|1418
1593019800000|2020-06-24 17:30:00|93398.8|93348.8|93446|93396|93449.5|93399.5|93392|93342|1460
1593020100000|2020-06-24 17:35:00|93446.1|93396.1|93443.5|93393.5|93455|93405|93433.4|93383.4|1268
1593020400000|2020-06-24 17:40:00|93444.3|93394.3|93463.6|93413.6|93470.2|93420.2|93437.8|93387.8|1119
1593020700000|2020-06-24 17:45:00|93463.5|93413.5|93428.4|93378.4|93491.4|93441.4|93426.1|93376.1|1282
1593021000000|2020-06-24 17:50:00|93428.6|93378.6|93432.4|93382.4|93453.3|93403.3|93422.7|93372.7|1090
1593021300000|2020-06-24 17:55:00|93432.7|93382.7|93496.9|93446.9|93507.3|93457.3|93426.4|93376.4|1328
1593021600000|2020-06-24 18:00:00|93496.8|93446.8|93580.9|93530.9|93607.7|93557.7|93468.6|93418.6|1607
1593021900000|2020-06-24 18:05:00|93580.6|93530.6|93494.5|93444.5|93580.9|93530.9|93490.4|93440.4|1179
1593022200000|2020-06-24 18:10:00|93494.7|93444.7|93523.1|93473.1|93532.4|93482.4|93492|93442|1135
1593022500000|2020-06-24 18:15:00|93524.2|93474.2|93505.4|93455.4|93525.3|93475.3|93498.4|93448.4|1390
1593022800000|2020-06-24 18:20:00|93505|93455|93549.3|93499.3|93556.3|93506.3|93492.8|93442.8|1284
1593023100000|2020-06-24 18:25:00|93549.5|93499.5|93510|93460|93554.2|93504.2|93508.9|93458.9|1298
1593023400000|2020-06-24 18:30:00|93509.9|93459.9|93518|93468|93529.3|93479.3|93499.4|93449.4|1199
1593023700000|2020-06-24 18:35:00|93517.6|93467.6|93561.8|93511.8|93571.6|93521.6|93516.2|93466.2|1042
1593024000000|2020-06-24 18:40:00|93561.6|93511.6|93597.6|93547.6|93629.4|93579.4|93548.8|93498.8|1378
1593024300000|2020-06-24 18:45:00|93599|93549|93556.5|93506.5|93601.1|93551.1|93527.6|93477.6|1180
1593024600000|2020-06-24 18:50:00|93555.9|93505.9|93624.4|93574.4|93632.9|93582.9|93549.2|93499.2|1208
1593024900000|2020-06-24 18:55:00|93623.9|93573.9|93600.4|93550.4|93626|93576|93586.9|93536.9|1136
1593025200000|2020-06-24 19:00:00|93600.2|93550.2|93587|93537|93605.1|93555.1|93582.2|93532.2|947
1593025500000|2020-06-24 19:05:00|93586.8|93536.8|93601|93551|93606.8|93556.8|93584.4|93534.4|953
1593025800000|2020-06-24 19:10:00|93601.1|93551.1|93528.1|93478.1|93639|93589|93527.6|93477.6|1273
1593026100000|2020-06-24 19:15:00|93528|93478|93498.5|93448.5|93561.2|93511.2|93492.9|93442.9|1505
1593026400000|2020-06-24 19:20:00|93498.1|93448.1|93518.2|93468.2|93520.8|93479.6|93491.4|93441.4|1070
1593026700000|2020-06-24 19:25:00|93518.1|93468.1|93540.8|93490.8|93545.1|93495.1|93494.6|93444.6|1016
1593027000000|2020-06-24 19:30:00|93540.4|93490.4|93550.6|93500.6|93562.7|93512.7|93534.7|93484.7|1224
1593027300000|2020-06-24 19:35:00|93551|93501|93564.1|93514.1|93567.8|93517.8|93542.7|93492.7|1125
1593027600000|2020-06-24 19:40:00|93565.1|93515.1|93522.2|93472.2|93568.4|93518.4|93516.6|93466.6|1447
1593027900000|2020-06-24 19:45:00|93522.5|93472.5|93532.8|93482.8|93535.4|93485.4|93509.2|93459.2|1089
1593028200000|2020-06-24 19:50:00|93533.2|93483.2|93634.8|93584.8|93646.8|93596.8|93533.1|93483.1|1610
1593028500000|2020-06-24 19:55:00|93634.9|93584.9|93691.1|93641.1|93704.1|93654.1|93631.6|93581.6|1285
1593028800000|2020-06-24 20:00:00|93689.2|93639.2|93690.1|93640.1|93694.6|93644.6|93663.8|93613.8|1142
1593029100000|2020-06-24 20:05:00|93690.6|93640.6|93669|93619|93690.6|93640.6|93667.5|93617.5|792
1593029400000|2020-06-24 20:10:00|93668.9|93618.9|93677.1|93627.1|93689.3|93639.3|93668.1|93618.1|975
1593029700000|2020-06-24 20:15:00|93675.8|93625.8|93673|93623|93683.3|93633.3|93671.7|93621.7|660
1593030000000|2020-06-24 20:20:00|93673.5|93623.5|93675.7|93625.7|93676.2|93626.2|93641|93591|759
1593030300000|2020-06-24 20:25:00|93676.5|93626.5|93678.3|93628.3|93684.8|93634.8|93670|93620|682
1593030600000|2020-06-24 20:30:00|93679.1|93629.1|93679.5|93629.5|93686.7|93636.7|93667.1|93617.1|850
1593030900000|2020-06-24 20:35:00|93678.9|93628.9|93689.5|93639.5|93692.2|93642.2|93678.9|93628.9|656
1593031200000|2020-06-24 20:40:00|93689.2|93639.2|93702.8|93652.8|93707.1|93657.1|93684.3|93634.3|646
1593031500000|2020-06-24 20:45:00|93699.8|93649.8|93708.7|93658.7|93713.9|93663.9|93687.9|93637.9|744
1593031800000|2020-06-24 20:50:00|93708.5|93658.5|93718.7|93668.7|93721.1|93671.1|93702.9|93652.9|714
1593032100000|2020-06-24 20:55:00|93713.8|93663.8|93704.2|93584.2|93779.8|93663.8|93676.6|93556.6|660
1593032400000|2020-06-24 21:00:00|93730.9|93610.9|93759|93639|93761.3|93641.3|93726.2|93606.2|19
1593034200000|2020-06-24 21:30:00|93680.9|93560.9|93698|93578|93723.3|93603.3|93655.9|93535.9|88
1593034500000|2020-06-24 21:35:00|93699.9|93579.9|93679.8|93559.8|93705.8|93585.8|93656|93536|307
1593034800000|2020-06-24 21:40:00|93679.7|93559.7|93658.7|93538.7|93706.6|93586.6|93646.9|93526.9|330
1593035100000|2020-06-24 21:45:00|93659.8|93539.8|93687.1|93567.1|93710.2|93590.2|93657.3|93537.3|431
1593035400000|2020-06-24 21:50:00|93682.7|93562.7|93687.7|93567.7|93709.8|93589.8|93643.2|93523.2|480
1593035700000|2020-06-24 21:55:00|93688.4|93568.4|93664.4|93544.4|93696.7|93576.7|93654.2|93534.2|269
1593036000000|2020-06-24 22:00:00|93670.8|93550.8|93803.6|93683.6|93803.6|93683.6|93644.4|93524.4|701
1593036300000|2020-06-24 22:05:00|93802.5|93682.5|93704.1|93584.1|93803.5|93683.5|93694.3|93574.3|569
1593036600000|2020-06-24 22:10:00|93703.4|93583.4|93711.4|93591.4|93732.2|93612.2|93695.3|93575.3|531
1593036900000|2020-06-24 22:15:00|93712.8|93592.8|93725.2|93605.2|93739.3|93619.3|93711.7|93591.7|449
1593037200000|2020-06-24 22:20:00|93725.5|93605.5|93717.1|93597.1|93732.4|93612.4|93710.8|93590.8|441
1593037500000|2020-06-24 22:25:00|93715.8|93595.8|93693.4|93573.4|93754.3|93634.3|93678|93558|646
1593037800000|2020-06-24 22:30:00|93693|93573|93707.7|93587.7|93720.1|93600.1|93688.8|93568.8|540
1593038100000|2020-06-24 22:35:00|93709.4|93589.4|93708.8|93588.8|93721.6|93601.6|93705.8|93585.8|265
1593038400000|2020-06-24 22:40:00|93710.8|93590.8|93705.1|93585.1|93719.1|93599.1|93696.5|93576.5|314
1593038700000|2020-06-24 22:45:00|93700.3|93580.3|93719.8|93599.8|93725.3|93605.3|93698.4|93578.4|401
1593039000000|2020-06-24 22:50:00|93719.5|93599.5|93731.8|93611.8|93737.5|93617.5|93713|93593|428
1593039300000|2020-06-24 22:55:00|93735.8|93615.8|93738.2|93618.2|93750.9|93632.7|93721.1|93601.1|559
1593039600000|2020-06-24 23:00:00|93728.4|93634.4|93788.1|93668.1|93797|93710.5|93718.9|93613.2|536
1593039900000|2020-06-24 23:05:00|93785.1|93675.4|93782.4|93695.3|93795.6|93723.3|93759.8|93669.3|688
1593040200000|2020-06-24 23:10:00|93782.3|93690|93765.2|93715.2|93802.5|93737.3|93763.7|93685.8|628
1593040500000|2020-06-24 23:15:00|93765.1|93715.1|93788.7|93712.6|93794.6|93735.9|93765|93700.1|502
1593040800000|2020-06-24 23:20:00|93777|93727|93795.3|93745.3|93796.4|93746.4|93766.5|93716.5|645
1593041100000|2020-06-24 23:25:00|93795.2|93745.2|93804.8|93720.4|93809.8|93747.8|93783.8|93719.9|685
1593041400000|2020-06-24 23:30:00|93801.4|93725.5|93779.2|93729.2|93807.7|93739.9|93770.4|93685.9|627
1593041700000|2020-06-24 23:35:00|93779.1|93729.1|93784.5|93734.5|93796.7|93746.7|93774.8|93710|728
1593042000000|2020-06-24 23:40:00|93783.9|93733.9|93785.4|93735.4|93795.5|93741|93778.3|93716.2|686
1593042300000|2020-06-24 23:45:00|93785.6|93735.6|93782.6|93732.6|93788.5|93737.3|93772.1|93707|663
1593042600000|2020-06-24 23:50:00|93781.9|93731.9|93789.3|93739.3|93799.9|93749.9|93780.8|93730.8|552
1593042900000|2020-06-24 23:55:00|93789.5|93739.5|93790.1|93740.1|93799.6|93749.6|93781.7|93731.7|635
1593043200000|2020-06-25 00:00:00|93789.8|93739.8|93790.1|93740.1|93827.7|93777.6|93769.5|93719.5|1235
1593043500000|2020-06-25 00:05:00|93791.2|93741.2|93772|93722|93799.6|93741.2|93752.7|93701.1|1337
1593043800000|2020-06-25 00:10:00|93771.7|93721.7|93789.7|93739.7|93802.1|93742.9|93757.5|93707.5|1028
1593044100000|2020-06-25 00:15:00|93789.2|93739.2|93782.2|93732.2|93813.7|93759.8|93777.7|93722.7|1156
1593044400000|2020-06-25 00:20:00|93782|93732|93747.7|93697.7|93801.6|93751.6|93737.8|93687.8|1063
1593044700000|2020-06-25 00:25:00|93747.9|93697.9|93734.8|93684.8|93755.5|93705.5|93731.8|93663|1081
1593045000000|2020-06-25 00:30:00|93734.7|93684.7|93737.7|93687.7|93746.2|93691.5|93706.8|93651.1|1032
1593045300000|2020-06-25 00:35:00|93736.4|93686.4|93743.4|93693.4|93752.9|93694.7|93730.8|93664.7|861
1593045600000|2020-06-25 00:40:00|93743.7|93693.7|93747.4|93697.4|93758|93700.7|93728.4|93667.2|894
1593045900000|2020-06-25 00:45:00|93747.8|93697.8|93718.3|93668.3|93748.8|93698.8|93707.1|93657.1|983
1593046200000|2020-06-25 00:50:00|93718|93668|93648.4|93598.4|93741.1|93691.1|93646.2|93596.2|1038
1593046500000|2020-06-25 00:55:00|93648.9|93598.9|93657.8|93579.5|93659|93604.1|93621.5|93567.5|1247
1593046800000|2020-06-25 01:00:00|93656.1|93580.9|93618.8|93568.8|93660.1|93597.8|93605.7|93542.3|1122
1593047100000|2020-06-25 01:05:00|93617.2|93567.2|93631.9|93581.9|93648.4|93591.9|93615.2|93550.7|1092
1593047400000|2020-06-25 01:10:00|93632.6|93582.6|93642|93592|93650.5|93600.5|93626.2|93567.9|986
1593047700000|2020-06-25 01:15:00|93641|93591|93629.3|93579.3|93645.7|93594.2|93603.6|93553.6|1293
1593048000000|2020-06-25 01:20:00|93627.6|93577.6|93617.8|93543.1|93660.5|93601.1|93604.7|93533.9|1092
1593048300000|2020-06-25 01:25:00|93620.3|93542.4|93635.7|93585.7|93657.3|93587.6|93603.6|93538.3|1157
1593048600000|2020-06-25 01:30:00|93646.2|93574.9|93641.4|93591.4|93684.6|93622.5|93631.2|93567.6|1398
1593048900000|2020-06-25 01:35:00|93641.5|93591.5|93635.8|93585.8|93653.1|93603.1|93628|93574.7|927
1593049200000|2020-06-25 01:40:00|93636.8|93586.8|93671.3|93621.3|93687.7|93637.7|93635.9|93585.9|1219
1593049500000|2020-06-25 01:45:00|93671.8|93621.8|93671.4|93599.7|93692.1|93631|93650.4|93592.4|1333
1593049800000|2020-06-25 01:50:00|93669.9|93597.3|93645.8|93595.8|93673.9|93609|93636.9|93568.1|1196
1593050100000|2020-06-25 01:55:00|93645.9|93595.9|93709.2|93610.6|93742|93687.7|93637.4|93570.8|1495
1593050400000|2020-06-25 02:00:00|93713|93613.1|93744.9|93668.5|93771.5|93698.6|93677.2|93593.1|1764
1593050700000|2020-06-25 02:05:00|93742.4|93665.9|93826.6|93776.6|93837.2|93787.2|93742.4|93665.3|1634
1593051000000|2020-06-25 02:10:00|93827.2|93777.2|93859.6|93809.6|93865.6|93815.6|93822.4|93772.4|1134
1593051300000|2020-06-25 02:15:00|93859.5|93809.5|93806.1|93756.1|93861.4|93811.4|93787.5|93748.1|1239
1593051600000|2020-06-25 02:20:00|93805.5|93755.5|93813.8|93763.8|93832.4|93782.4|93781.1|93731.1|1193
1593051900000|2020-06-25 02:25:00|93813.7|93763.7|93783.7|93733.7|93839.3|93772|93774.3|93724.3|1039
1593052200000|2020-06-25 02:30:00|93783.3|93733.3|93818|93768|93830.7|93779.1|93779.8|93729.8|958
1593052500000|2020-06-25 02:35:00|93819.3|93769.3|93811.3|93761.3|93842.4|93784.9|93780.9|93720|1395
1593052800000|2020-06-25 02:40:00|93810.3|93760.3|93800.7|93750.7|93818.2|93768.2|93797.6|93747.6|1112
1593053100000|2020-06-25 02:45:00|93800.5|93750.5|93806.4|93756.4|93809.6|93759.6|93798.3|93748.3|939
1593053400000|2020-06-25 02:50:00|93806.9|93756.9|93811.4|93761.4|93818.4|93768.4|93799.7|93749.7|858
1593053700000|2020-06-25 02:55:00|93810|93760|93790.2|93740.2|93816.4|93766.4|93783.9|93733.9|819
1593054000000|2020-06-25 03:00:00|93789|93739|93777.3|93727.3|93802.4|93752.4|93776.9|93726.9|960
1593054300000|2020-06-25 03:05:00|93777.1|93727.1|93759.5|93709.5|93782.9|93732.9|93746.1|93696.1|1090
1593054600000|2020-06-25 03:10:00|93761.6|93711.6|93754.2|93704.2|93776.9|93714.3|93751.3|93697.9|845
1593054900000|2020-06-25 03:15:00|93754.6|93704.6|93700.9|93650.9|93764.8|93708.2|93692|93642|1163
1593055200000|2020-06-25 03:20:00|93700.6|93650.6|93753.2|93703.2|93774.4|93724.4|93685.2|93635.2|1181
1593055500000|2020-06-25 03:25:00|93753.7|93703.7|93746.6|93696.6|93759.2|93709.2|93745.4|93695.4|830
1593055800000|2020-06-25 03:30:00|93748.5|93698.5|93745.4|93695.4|93761.7|93702|93736|93683.2|1189
1593056100000|2020-06-25 03:35:00|93744.6|93694.6|93787.3|93737.3|93804.1|93754.1|93742.3|93692.3|1238
1593056400000|2020-06-25 03:40:00|93786.8|93736.8|93789.2|93739.2|93796.2|93746.2|93777.2|93727.2|1027
1593056700000|2020-06-25 03:45:00|93789|93739|93819.1|93769.1|93820.8|93770.8|93774.3|93724.3|1104
1593057000000|2020-06-25 03:50:00|93818.9|93768.9|93817|93767|93828.2|93774.3|93809.5|93757|884
1593057300000|2020-06-25 03:55:00|93817.2|93767.2|93789.2|93739.2|93818.3|93768.3|93782.8|93732.8|880
1593057600000|2020-06-25 04:00:00|93788.6|93738.6|93805|93755|93820.7|93770.7|93779.6|93727|955
1593057900000|2020-06-25 04:05:00|93805.3|93755.3|93785.5|93735.5|93810.5|93760.5|93776.2|93726.2|996
1593058200000|2020-06-25 04:10:00|93785.6|93735.6|93796.8|93746.8|93810.9|93760.9|93784.5|93734.5|766
1593058500000|2020-06-25 04:15:00|93797.4|93747.4|93807.3|93757.3|93807.7|93757.7|93794.1|93744.1|742
1593058800000|2020-06-25 04:20:00|93807.4|93757.4|93793.5|93743.5|93810.9|93760.9|93789.1|93739.1|905
1593059100000|2020-06-25 04:25:00|93793.7|93743.7|93791.7|93741.7|93799|93749|93790.5|93740.5|713
1593059400000|2020-06-25 04:30:00|93791.5|93741.5|93782.1|93732.1|93801.5|93751.5|93778.3|93728.3|1011
1593059700000|2020-06-25 04:35:00|93782|93732|93818.5|93768.5|93829.3|93779.3|93777.6|93727.6|1090
1593060000000|2020-06-25 04:40:00|93818.6|93768.6|93816.7|93766.7|93821.7|93771.7|93807.3|93757.3|664
1593060300000|2020-06-25 04:45:00|93817.4|93767.4|93811.5|93761.5|93820.1|93770.1|93805.9|93755.9|776
1593060600000|2020-06-25 04:50:00|93811.7|93761.7|93806.8|93756.8|93815.3|93771.4|93796.4|93749.2|869
1593060900000|2020-06-25 04:55:00|93806.7|93756.7|93805.4|93755.4|93815.7|93760.9|93801.9|93744.7|778
1593061200000|2020-06-25 05:00:00|93806.3|93756.3|93740.5|93690.5|93807.9|93757.9|93734.1|93684.1|938
1593061500000|2020-06-25 05:05:00|93739.9|93689.9|93724.3|93674.3|93756.8|93706.8|93711.7|93661.7|870
1593061800000|2020-06-25 05:10:00|93721.7|93671.7|93764.1|93714.1|93773.2|93723.2|93721.7|93671.7|972
1593062100000|2020-06-25 05:15:00|93764.6|93714.6|93754.2|93704.2|93771|93721|93736.9|93686.9|804
1593062400000|2020-06-25 05:20:00|93754.3|93704.3|93707.9|93657.9|93756.8|93706.8|93707.2|93657.2|841
1593062700000|2020-06-25 05:25:00|93708.9|93658.9|93703.9|93653.9|93727.9|93677.9|93698.9|93648.9|878
1593063000000|2020-06-25 05:30:00|93704.5|93654.5|93700.6|93650.6|93718.6|93668.6|93696.5|93646.5|761
1593063300000|2020-06-25 05:35:00|93701.8|93651.8|93718|93668|93743|93693|93690.6|93640.6|985
1593063600000|2020-06-25 05:40:00|93718.7|93668.7|93732.1|93682.1|93742.3|93692.3|93715|93665|1001
1593063900000|2020-06-25 05:45:00|93731.4|93681.4|93688.9|93638.9|93731.9|93681.9|93654.8|93604.8|1058
1593064200000|2020-06-25 05:50:00|93689.1|93639.1|93717.1|93667.1|93718.1|93668.1|93688.5|93638.5|1026
1593064500000|2020-06-25 05:55:00|93717.7|93667.7|93716.5|93666.5|93732.7|93682.7|93714.6|93664.6|1012
1593064800000|2020-06-25 06:00:00|93717.1|93667.1|93676.8|93626.8|93718|93668|93614.2|93564.2|1645
1593065100000|2020-06-25 06:05:00|93677|93627|93705.7|93655.7|93737.7|93687.7|93666.8|93616.8|1681
1593065400000|2020-06-25 06:10:00|93705.5|93655.5|93651.7|93601.7|93707.9|93657.9|93640.7|93590.7|1582
1593065700000|2020-06-25 06:15:00|93651.4|93601.4|93712.8|93662.8|93713.5|93663.5|93632.3|93582.3|1588
1593066000000|2020-06-25 06:20:00|93713|93663|93746.5|93696.5|93748.6|93708.9|93687.8|93641.5|1367
1593066300000|2020-06-25 06:25:00|93747.1|93697.1|93769|93719|93778|93733.5|93740.1|93690.3|1472
1593066600000|2020-06-25 06:30:00|93768.9|93718.9|93712.4|93687.4|93786.4|93741.9|93712.3|93687.3|1575
1593066900000|2020-06-25 06:35:00|93711.9|93686.9|93694.1|93644.1|93742.3|93697.4|93687.7|93642.5|1696
1593067200000|2020-06-25 06:40:00|93694.3|93644.3|93680.8|93630.8|93715.5|93665.5|93659.8|93609.8|1761
1593067500000|2020-06-25 06:45:00|93680.9|93630.9|93696.3|93646.3|93724.1|93674.1|93675.7|93625.7|1590
1593067800000|2020-06-25 06:50:00|93696.8|93646.8|93702.3|93652.3|93713.9|93663.9|93685.9|93635.9|1297
1593068100000|2020-06-25 06:55:00|93702.1|93652.1|93661.2|93611.2|93763.1|93720.2|93660.3|93610.3|1965
1593068400000|2020-06-25 07:00:00|93661.4|93611.4|93515.2|93465.2|93661.4|93611.4|93491.9|93457.2|1887
1593068700000|2020-06-25 07:05:00|93516.3|93466.3|93562.5|93512.5|93568.7|93522.3|93506.2|93456.2|1572
1593069000000|2020-06-25 07:10:00|93563.4|93513.4|93715.4|93665.4|93729.8|93683|93553.8|93513.4|1972
1593069300000|2020-06-25 07:15:00|93715|93665|93760.6|93735.6|93808.7|93783.7|93686|93650.2|2031
1593069600000|2020-06-25 07:20:00|93759.9|93734.9|93721.7|93696.7|93795.1|93767.9|93693.3|93668.3|1973
1593069900000|2020-06-25 07:25:00|93721|93696|93549.2|93499.2|93725.9|93700.9|93544|93494|1909
1593070200000|2020-06-25 07:30:00|93548.9|93498.9|93530.3|93480.3|93613.8|93563.8|93485.5|93447.5|1941
1593070500000|2020-06-25 07:35:00|93530.5|93480.5|93507|93482|93565.9|93534.7|93501.7|93476.7|1725
1593070800000|2020-06-25 07:40:00|93507.5|93482.5|93494.6|93469.6|93517.7|93492.7|93456.3|93423.9|1807
1593071100000|2020-06-25 07:45:00|93493.8|93468.8|93606.5|93581.5|93614.8|93589.8|93472.8|93433.2|1685
1593071400000|2020-06-25 07:50:00|93606.7|93581.7|93595.6|93570.6|93608.1|93583.1|93543.1|93503.3|1663
1593071700000|2020-06-25 07:55:00|93596.1|93571.1|93586.6|93561.6|93646.3|93621.3|93564.4|93530.4|1750
1593072000000|2020-06-25 08:00:00|93586.7|93561.7|93570.6|93545.6|93627.1|93602.1|93553.5|93511.6|1939
1593072300000|2020-06-25 08:05:00|93573.6|93548.6|93427|93402|93637.8|93612.8|93403.7|93378.7|2021
1593072600000|2020-06-25 08:10:00|93427.2|93402.2|93400.6|93375.6|93454.1|93429.1|93382.3|93353.5|2032
1593072900000|2020-06-25 08:15:00|93401.3|93376.3|93371.8|93346.8|93406.5|93381.5|93355.3|93329.6|1956
1593073200000|2020-06-25 08:20:00|93373.5|93348.5|93322.4|93297.4|93374.5|93349.5|93255.2|93227.7|1909
1593073500000|2020-06-25 08:25:00|93322.2|93297.2|93446.4|93421.4|93451|93425.4|93319.7|93294.7|1661
1593073800000|2020-06-25 08:30:00|93445.6|93420.6|93442|93417|93466.3|93431.9|93370.5|93335.9|1667
1593074100000|2020-06-25 08:35:00|93441.5|93416.5|93420.7|93395.7|93466.2|93427.8|93393.3|93361.9|1641
1593074400000|2020-06-25 08:40:00|93420.6|93395.6|93370.2|93345.2|93421.4|93396.4|93337.5|93312.5|1698
1593074700000|2020-06-25 08:45:00|93370|93345|93389.6|93364.6|93422.1|93397.1|93363|93338|1681
1593075000000|2020-06-25 08:50:00|93386.1|93361.1|93382.7|93357.7|93403.7|93378.7|93361.5|93336.5|1670
1593075300000|2020-06-25 08:55:00|93382.8|93357.8|93437.2|93412.2|93477.7|93452.7|93382.8|93357.8|1899
1593075600000|2020-06-25 09:00:00|93437|93412|93385.4|93360.4|93494.2|93469.2|93376.3|93351.3|1807
1593075900000|2020-06-25 09:05:00|93385.5|93360.5|93420.6|93395.6|93430.8|93405.8|93380.2|93355.2|1787
1593076200000|2020-06-25 09:10:00|93422.2|93397.2|93416.5|93391.5|93423.4|93398.4|93389.7|93358.6|1465
1593076500000|2020-06-25 09:15:00|93415.1|93390.1|93380|93355|93427.1|93402.1|93355|93319.7|1341
1593076800000|2020-06-25 09:20:00|93378.4|93353.4|93392.5|93367.5|93424.9|93399.9|93377.3|93343.1|1302
1593077100000|2020-06-25 09:25:00|93392.6|93367.6|93253.8|93228.8|93393.6|93368.6|93246.6|93221.6|1704
1593077400000|2020-06-25 09:30:00|93252.8|93227.8|93259.3|93234.3|93277.4|93252.4|93234.5|93209.5|1452
1593077700000|2020-06-25 09:35:00|93259.2|93234.2|93291.3|93266.3|93301.2|93276.2|93257|93232|1469
1593078000000|2020-06-25 09:40:00|93293.2|93268.2|93404.7|93354.7|93415.3|93390.3|93284.9|93259.9|1781
1593078300000|2020-06-25 09:45:00|93405.2|93355.2|93295.4|93270.4|93408.8|93371.3|93292|93267|1729
1593078600000|2020-06-25 09:50:00|93295.7|93270.7|93291.3|93266.3|93310.2|93285.2|93261.2|93236.2|1425
1593078900000|2020-06-25 09:55:00|93291.2|93266.2|93296.9|93271.9|93304.8|93279.8|93262.8|93237.8|1360
1593079200000|2020-06-25 10:00:00|93296.4|93271.4|93306.3|93281.3|93340.4|93315.4|93280.7|93255.7|1567
1593079500000|2020-06-25 10:05:00|93306.1|93281.1|93382.8|93357.8|93385.5|93360.5|93304.2|93279.2|1699
1593079800000|2020-06-25 10:10:00|93380.5|93355.5|93409.6|93384.6|93413.7|93388.7|93379.6|93354.6|1621
1593080100000|2020-06-25 10:15:00|93409.5|93384.5|93473.3|93448.3|93474.1|93449.1|93392.4|93367.4|1659
1593080400000|2020-06-25 10:20:00|93471|93446|93388.7|93363.7|93474|93449|93364.8|93339.8|1587
1593080700000|2020-06-25 10:25:00|93388.4|93363.4|93369.9|93344.9|93440.1|93415.1|93364.8|93328|1693
1593081000000|2020-06-25 10:30:00|93370.1|93345.1|93391.6|93366.6|93422.4|93386.9|93348.1|93323.1|1572
1593081300000|2020-06-25 10:35:00|93391.9|93366.9|93400.5|93375.5|93447.9|93422.9|93369.4|93344.4|1845
1593081600000|2020-06-25 10:40:00|93401.6|93376.6|93454.3|93429.3|93464.7|93439.7|93390.6|93365.6|1597
1593081900000|2020-06-25 10:45:00|93455.3|93430.3|93467.3|93442.3|93494.8|93469.8|93417.8|93392.8|1587
1593082200000|2020-06-25 10:50:00|93467.6|93442.6|93410.2|93385.2|93488.5|93463.5|93402.3|93377.3|1851
1593082500000|2020-06-25 10:55:00|93410.7|93385.7|93444.3|93419.3|93451.1|93426.1|93398.5|93373.5|1694
1593082800000|2020-06-25 11:00:00|93444|93419|93481.5|93456.5|93482.8|93457.8|93428.4|93403.4|1799
1593083100000|2020-06-25 11:05:00|93481.3|93456.3|93451.6|93426.6|93490.9|93465.9|93451.6|93426.6|1441
1593083400000|2020-06-25 11:10:00|93453.2|93428.2|93424.9|93399.9|93460.8|93435.8|93412.8|93387.8|1586
1593083700000|2020-06-25 11:15:00|93425.1|93400.1|93517.8|93492.8|93525.1|93500.1|93425.1|93400.1|1639
1593084000000|2020-06-25 11:20:00|93516.3|93491.3|93563.7|93538.7|93573.7|93548.7|93492.8|93467.8|1690
1593084300000|2020-06-25 11:25:00|93562.7|93537.7|93503.5|93453.5|93565.1|93540.1|93487.4|93441.7|1574
1593084600000|2020-06-25 11:30:00|93502.8|93452.8|93487.9|93462.9|93537.8|93487.8|93457.6|93420.5|1578
1593084900000|2020-06-25 11:35:00|93487.4|93462.4|93559.8|93534.8|93566.1|93536.9|93486.4|93450.8|1519
1593085200000|2020-06-25 11:40:00|93559.7|93534.7|93622.8|93597.8|93639.1|93611.7|93551.4|93526.4|1931
1593085500000|2020-06-25 11:45:00|93623.1|93598.1|93613.2|93563.2|93665.9|93633.9|93603.2|93557.2|1770
1593085800000|2020-06-25 11:50:00|93610.6|93560.6|93651.4|93626.4|93673.4|93645.8|93586.6|93548.3|1791
1593086100000|2020-06-25 11:55:00|93653|93628|93659.4|93634.4|93671.2|93646.2|93609.7|93584.7|1808
1593086400000|2020-06-25 12:00:00|93657.7|93632.7|93724.2|93699.2|93726.5|93701.5|93615.8|93590.8|1765
1593086700000|2020-06-25 12:05:00|93725.4|93700.4|93646.4|93621.4|93735|93710|93636.9|93611.9|1773
1593087000000|2020-06-25 12:10:00|93646.9|93621.9|93639.9|93614.9|93664.7|93639.7|93584.2|93559.2|1555
1593087300000|2020-06-25 12:15:00|93640.3|93615.3|93666.7|93641.7|93670.2|93645.2|93603.7|93578.7|1765
1593087600000|2020-06-25 12:20:00|93664.9|93639.9|93625.8|93600.8|93667.7|93642.7|93615.2|93590.2|1659
1593087900000|2020-06-25 12:25:00|93625.9|93600.9|93660.4|93568.4|93660.4|93620.5|93595.7|93545.7|1194
1593088200000|2020-06-25 12:30:00|93651.9|93572.9|93595.5|93545.5|93697.1|93654|93592.4|93521.9|1661
1593088500000|2020-06-25 12:35:00|93597.9|93547.9|93551|93526|93608.5|93561.1|93464.9|93430.3|2059
1593088800000|2020-06-25 12:40:00|93550.9|93525.9|93572.7|93547.7|93600.4|93566.4|93548.9|93519.9|1804
1593089100000|2020-06-25 12:45:00|93572.3|93547.3|93538.7|93513.7|93611.9|93586.9|93527.3|93502.3|1862
1593089400000|2020-06-25 12:50:00|93538.4|93513.4|93524.4|93499.4|93578.2|93553.2|93478.3|93453.3|1952
1593089700000|2020-06-25 12:55:00|93524.5|93499.5|93497|93472|93540.2|93515.2|93488.6|93456.5|1877
1593090000000|2020-06-25 13:00:00|93499.7|93474.7|93399.2|93374.2|93519.6|93494.6|93390.7|93365.7|1940
1593090300000|2020-06-25 13:05:00|93399.9|93374.9|93380.3|93355.3|93427.8|93402.8|93369|93344|1800
1593090600000|2020-06-25 13:10:00|93379.4|93354.4|93367.9|93342.9|93388|93363|93360.3|93335.3|1896
1593090900000|2020-06-25 13:15:00|93368.6|93343.6|93369.6|93344.6|93371.4|93346.4|93350|93325|1530
1593091200000|2020-06-25 13:20:00|93369|93344|93379.5|93354.5|93389.4|93364.4|93367.2|93342.2|1590
1593091500000|2020-06-25 13:25:00|93379.2|93354.2|93323.7|93298.7|93380|93355|93284.3|93259.3|1715
1593091800000|2020-06-25 13:30:00|93324|93299|93349.3|93324.3|93367.4|93342.4|93266.9|93241.9|1918
1593092100000|2020-06-25 13:35:00|93349.6|93324.6|93372|93347|93433.1|93408.1|93321.6|93296.6|1986
1593092400000|2020-06-25 13:40:00|93371.9|93346.9|93447.4|93422.4|93506.7|93481.7|93370.9|93345.9|2086
1593092700000|2020-06-25 13:45:00|93447.9|93422.9|93452|93427|93501.6|93476.6|93402.8|93377.8|1957
1593093000000|2020-06-25 13:50:00|93451.5|93426.5|93338.2|93313.2|93505.5|93480.5|93334.5|93309.5|1993
1593093300000|2020-06-25 13:55:00|93338.5|93313.5|93279.9|93254.9|93428.1|93403.1|93276.2|93251.2|2091
1593093600000|2020-06-25 14:00:00|93280.4|93255.4|93301.7|93276.7|93360.1|93324.7|93259.8|93234.8|2140
1593093900000|2020-06-25 14:05:00|93301.9|93276.9|93320.3|93270.3|93380|93340.7|93276.6|93251.6|2024
1593094200000|2020-06-25 14:10:00|93319|93269|93272.4|93247.4|93326.4|93293.9|93256|93231|2171
1593094500000|2020-06-25 14:15:00|93273.4|93248.4|93290.1|93265.1|93312.2|93287.2|93254.9|93229.9|1968
1593094800000|2020-06-25 14:20:00|93290.3|93265.3|93274.7|93249.7|93307|93282|93252.1|93227.1|1779
1593095100000|2020-06-25 14:25:00|93275.4|93250.4|93249.7|93224.7|93279.9|93254.9|93244.6|93219.6|1877
1593095400000|2020-06-25 14:30:00|93250.9|93225.9|93313.4|93288.4|93317.4|93292.4|93223.6|93198.6|1910
1593095700000|2020-06-25 14:35:00|93312.6|93287.6|93333.7|93308.7|93333.7|93308.7|93237.4|93212.4|1873
1593096000000|2020-06-25 14:40:00|93332.8|93307.8|93340.6|93315.6|93358.9|93333.9|93300|93275|1681
1593096300000|2020-06-25 14:45:00|93343|93318|93362.8|93337.8|93364.5|93339.5|93267.8|93242.8|1838
1593096600000|2020-06-25 14:50:00|93361|93336|93380.9|93355.9|93437.7|93396.7|93350.2|93325.2|1962
1593096900000|2020-06-25 14:55:00|93381.1|93356.1|93460.2|93435.2|93516.8|93491.8|93373.1|93348.1|2004
1593097200000|2020-06-25 15:00:00|93460.4|93435.4|93430.1|93405.1|93506.9|93481.9|93416.5|93391.5|1912
1593097500000|2020-06-25 15:05:00|93431.4|93406.4|93396.6|93371.6|93457.4|93432.4|93390.1|93365.1|1733
1593097800000|2020-06-25 15:10:00|93397.5|93372.5|93362.6|93337.6|93436|93411|93352.1|93327.1|1876
1593098100000|2020-06-25 15:15:00|93362.7|93337.7|93330.3|93305.3|93383.9|93358.9|93325.8|93300.8|1854
1593098400000|2020-06-25 15:20:00|93331|93306|93265.8|93240.8|93344|93319|93261.7|93236.7|1715
1593098700000|2020-06-25 15:25:00|93267.5|93242.5|93342.3|93317.3|93352.3|93321.3|93258.8|93233.8|1625
1593099000000|2020-06-25 15:30:00|93354.8|93304.8|93453.5|93403.5|93460.5|93410.5|93319.6|93294.6|1535
1593099300000|2020-06-25 15:35:00|93453.9|93403.9|93438.9|93413.9|93495.1|93465.5|93438.2|93403.9|1624
1593099600000|2020-06-25 15:40:00|93439.3|93414.3|93415|93390|93467.5|93442.5|93414.5|93389.5|1327
1593099900000|2020-06-25 15:45:00|93415.7|93390.7|93435.7|93410.7|93465.8|93437.3|93392.5|93367.5|1403
1593100200000|2020-06-25 15:50:00|93436|93411|93325.8|93275.8|93436|93411|93307.8|93257.8|1296
1593100500000|2020-06-25 15:55:00|93324.7|93274.7|93281.8|93231.8|93338.7|93288.7|93269.1|93219.1|1187
1593100800000|2020-06-25 16:00:00|93279.6|93229.6|93241.7|93191.7|93279.8|93229.8|93230.5|93180.5|1371
1593101100000|2020-06-25 16:05:00|93242.4|93192.4|93264.9|93214.9|93272.8|93222.8|93216.6|93166.6|1201
1593101400000|2020-06-25 16:10:00|93264.7|93214.7|93264.9|93214.9|93272.3|93222.3|93240.1|93190.1|1102
1593101700000|2020-06-25 16:15:00|93263.8|93213.8|93242.1|93192.1|93263.8|93213.8|93220|93170|1115
1593102000000|2020-06-25 16:20:00|93241.7|93191.7|93218|93168|93241.7|93191.7|93198.2|93148.2|1032
1593102300000|2020-06-25 16:25:00|93217.5|93167.5|93220.5|93170.5|93227.1|93177.1|93197.2|93155.5|981
1593102600000|2020-06-25 16:30:00|93220.6|93170.6|93249.9|93199.9|93250.1|93200.1|93190.1|93140.1|1393
1593102900000|2020-06-25 16:35:00|93249.6|93199.6|93226.4|93176.4|93264.1|93214.1|93215.8|93165.8|1244
1593103200000|2020-06-25 16:40:00|93226.2|93176.2|93214.5|93164.5|93227.2|93177.2|93195.9|93145.9|1079
1593103500000|2020-06-25 16:45:00|93214.6|93164.6|93213.4|93163.4|93222.9|93172.9|93204.2|93154.2|1200
1593103800000|2020-06-25 16:50:00|93214.5|93164.5|93206.2|93156.2|93223.9|93173.9|93199.3|93149.3|1052
1593104100000|2020-06-25 16:55:00|93206|93156|93230.2|93180.2|93239.8|93189.8|93179.4|93129.4|1146
1593104400000|2020-06-25 17:00:00|93229.8|93179.8|93271.9|93221.9|93291.9|93241.9|93214.6|93164.6|1324
1593104700000|2020-06-25 17:05:00|93271.8|93221.8|93280.5|93230.5|93290.8|93240.8|93266.2|93216.2|911
1593105000000|2020-06-25 17:10:00|93280.6|93230.6|93260.3|93210.3|93284.1|93234.1|93256.5|93206.5|815
1593105300000|2020-06-25 17:15:00|93260|93210|93244.8|93194.8|93260.9|93210.9|93241.7|93191.7|950
1593105600000|2020-06-25 17:20:00|93244.7|93194.7|93234.3|93184.3|93245|93195|93229.4|93179.4|883
1593105900000|2020-06-25 17:25:00|93233.9|93183.9|93222.9|93172.9|93243.8|93193.8|93219|93169|882
1593106200000|2020-06-25 17:30:00|93223.1|93173.1|93299.9|93249.9|93320.7|93270.7|93221.9|93171.9|1172
1593106500000|2020-06-25 17:35:00|93300.1|93250.1|93267.8|93217.8|93308.2|93258.2|93263.1|93213.1|1019
1593106800000|2020-06-25 17:40:00|93263.9|93213.9|93296.7|93246.7|93301.9|93251.9|93259.7|93209.7|1078
1593107100000|2020-06-25 17:45:00|93297|93247|93285|93235|93299.3|93249.3|93276.7|93226.7|1113
1593107400000|2020-06-25 17:50:00|93284.5|93234.5|93284.7|93234.7|93292.5|93242.5|93272.5|93222.5|1040
1593107700000|2020-06-25 17:55:00|93284.8|93234.8|93287.9|93237.9|93300|93250|93276.6|93226.6|1209
1593108000000|2020-06-25 18:00:00|93288|93238|93348.4|93298.4|93375.4|93325.4|93278.6|93228.6|1339
1593108300000|2020-06-25 18:05:00|93348.1|93298.1|93328.1|93278.1|93348.1|93298.1|93321.7|93271.7|1055
1593108600000|2020-06-25 18:10:00|93327.7|93277.7|93320|93270|93342.6|93292.6|93306.2|93256.2|1004
1593108900000|2020-06-25 18:15:00|93319.9|93269.9|93340.3|93290.3|93344.1|93294.1|93317.5|93267.5|980
1593109200000|2020-06-25 18:20:00|93340.1|93290.1|93385.8|93335.8|93391.9|93341.9|93338.4|93288.4|1165
1593109500000|2020-06-25 18:25:00|93385.6|93335.6|93345.6|93295.6|93387.3|93337.3|93341.8|93291.8|1157
1593109800000|2020-06-25 18:30:00|93345.2|93295.2|93402.1|93352.1|93403.3|93353.3|93343.7|93293.7|1068
1593110100000|2020-06-25 18:35:00|93401.8|93351.8|93388.9|93338.9|93402.8|93352.8|93384.5|93334.5|985
1593110400000|2020-06-25 18:40:00|93389|93339|93387.7|93337.7|93391.5|93341.5|93375.2|93325.2|921
1593110700000|2020-06-25 18:45:00|93388.1|93338.1|93407.1|93357.1|93410.1|93360.1|93386.8|93336.8|1000
1593111000000|2020-06-25 18:50:00|93406.8|93356.8|93399.8|93349.8|93408.2|93358.2|93393.1|93343.1|950
1593111300000|2020-06-25 18:55:00|93399.3|93349.3|93398.1|93348.1|93402.2|93352.2|93375.6|93325.6|1141
1593111600000|2020-06-25 19:00:00|93398.4|93348.4|93330.3|93280.3|93409.5|93359.5|93328.1|93278.1|1111
1593111900000|2020-06-25 19:05:00|93329.5|93279.5|93263.2|93213.2|93329.9|93279.9|93260|93210|1278
1593112200000|2020-06-25 19:10:00|93263.4|93213.4|93277.8|93227.8|93291.8|93241.8|93261.8|93211.8|1002
1593112500000|2020-06-25 19:15:00|93278.1|93228.1|93255.8|93205.8|93279.3|93229.3|93246.1|93196.1|956
1593112800000|2020-06-25 19:20:00|93255.5|93205.5|93203.5|93153.5|93256.9|93206.9|93193.8|93143.8|1188
1593113100000|2020-06-25 19:25:00|93203.7|93153.7|93213.4|93163.4|93215|93165|93190.6|93140.6|949
1593113400000|2020-06-25 19:30:00|93213.9|93163.9|93229.9|93179.9|93242.6|93192.6|93212.3|93162.3|1193
1593113700000|2020-06-25 19:35:00|93230.2|93180.2|93247.9|93197.9|93254.7|93204.7|93225|93175|1373
1593114000000|2020-06-25 19:40:00|93247.7|93197.7|93254.8|93204.8|93265.5|93215.5|93239.5|93189.5|1050
1593114300000|2020-06-25 19:45:00|93255.3|93205.3|93304.7|93254.7|93315.6|93265.6|93242.2|93192.2|1130
1593114600000|2020-06-25 19:50:00|93303.7|93253.7|93212.8|93162.8|93303.7|93253.7|93208.8|93158.8|1042
1593114900000|2020-06-25 19:55:00|93212.9|93162.9|93188.3|93138.3|93246.2|93196.2|93171.9|93121.9|1328
1593115200000|2020-06-25 20:00:00|93188|93138|93114.8|93064.8|93211.5|93161.5|93112|93062|1241
1593115500000|2020-06-25 20:05:00|93114.5|93064.5|93145.5|93095.5|93151.4|93101.4|93111.7|93061.7|695
1593115800000|2020-06-25 20:10:00|93145.7|93095.7|93147.4|93097.4|93155.7|93105.7|93124.4|93074.4|936
1593116100000|2020-06-25 20:15:00|93147.5|93097.5|93208.2|93158.2|93215.4|93165.4|93146.6|93096.6|1091
1593116400000|2020-06-25 20:20:00|93207.8|93157.8|93194.9|93144.9|93211|93161|93194.8|93144.8|622
1593116700000|2020-06-25 20:25:00|93195.3|93145.3|93233.3|93183.3|93269.8|93219.8|93192.7|93142.7|1043
1593117000000|2020-06-25 20:30:00|93233.6|93183.6|93250.4|93200.4|93253.1|93203.1|93226.4|93176.4|1309
1593117300000|2020-06-25 20:35:00|93250.5|93200.5|93233.3|93183.3|93251.9|93201.9|93224.6|93164.9|1223
1593117600000|2020-06-25 20:40:00|93235.3|93185.3|93233.5|93183.5|93249.3|93199.3|93220.1|93170.1|1208
1593117900000|2020-06-25 20:45:00|93236.2|93186.2|93224.5|93174.5|93249.6|93199.6|93210.1|93160.1|1601
1593118200000|2020-06-25 20:50:00|93227|93177|93228.8|93178.8|93246.1|93196.1|93220.9|93168.1|1009
1593118500000|2020-06-25 20:55:00|93227.9|93177.9|93183.1|93063.1|93269.9|93185|93178.1|93058.1|1053
1593118800000|2020-06-25 21:00:00|93209.2|93089.2|93274.7|93154.7|93275|93155|93169.6|93049.6|115
1593119100000|2020-06-25 21:05:00|93339.3|93219.3|93298.4|93178.4|93381.9|93261.9|93250.5|93130.5|149
1593119400000|2020-06-25 21:10:00|93294.7|93174.7|93275.8|93155.8|93340.3|93220.3|93250.3|93130.3|220
1593119700000|2020-06-25 21:15:00|93288.5|93168.5|93325.4|93205.4|93349.1|93229.1|93268.8|93148.8|177
1593120000000|2020-06-25 21:20:00|93326.8|93206.8|93273.4|93153.4|93334.6|93214.6|93233.9|93113.9|245
1593120300000|2020-06-25 21:25:00|93273.7|93153.7|93259.1|93139.1|93285.4|93165.4|93207.1|93087.1|231
1593120600000|2020-06-25 21:30:00|93251.5|93131.5|93259.9|93139.9|93309.3|93189.3|93232.7|93112.7|515
1593120900000|2020-06-25 21:35:00|93260.3|93140.3|93274|93154|93298|93178|93231.4|93111.4|721
1593121200000|2020-06-25 21:40:00|93275.3|93155.3|93301.6|93181.6|93311.8|93191.8|93238.9|93118.9|663
1593121500000|2020-06-25 21:45:00|93309.9|93189.9|93280.8|93160.8|93339|93219|93272.2|93152.2|626
1593121800000|2020-06-25 21:50:00|93281.9|93161.9|93312.8|93192.8|93336.2|93216.2|93259.2|93139.2|585
1593122100000|2020-06-25 21:55:00|93308.5|93188.5|93315.2|93195.2|93357.8|93237.8|93282.9|93162.9|561
1593122400000|2020-06-25 22:00:00|93315.8|93195.8|93260.6|93140.6|93340.4|93220.4|93250.4|93130.4|819
1593122700000|2020-06-25 22:05:00|93258.9|93138.9|93239.1|93119.1|93261.6|93141.6|93237.4|93117.4|477
1593123000000|2020-06-25 22:10:00|93239.4|93119.4|93243.3|93123.3|93249.1|93129.1|93228.1|93108.1|348
1593123300000|2020-06-25 22:15:00|93244.1|93124.1|93251|93131|93262.3|93142.3|93233.6|93113.6|394
1593123600000|2020-06-25 22:20:00|93250.3|93130.3|93245.2|93125.2|93259.8|93139.8|93243.6|93123.6|338
1593123900000|2020-06-25 22:25:00|93244.3|93124.3|93248.9|93128.9|93259.4|93139.4|93243.6|93123.6|350
1593124200000|2020-06-25 22:30:00|93248.8|93128.8|93248.7|93128.7|93259.6|93139.6|93242.9|93122.9|804
1593124500000|2020-06-25 22:35:00|93248.3|93128.3|93246.8|93126.8|93258.5|93138.5|93241.7|93121.7|437
1593124800000|2020-06-25 22:40:00|93244.5|93124.5|93237.8|93117.8|93256|93136|93233.5|93113.5|583
1593125100000|2020-06-25 22:45:00|93237.2|93117.2|93233.2|93113.2|93245.6|93125.6|93223.1|93103.1|684
1593125400000|2020-06-25 22:50:00|93233.1|93113.1|93225.5|93105.5|93239.1|93119.1|93220.6|93100.6|428
1593125700000|2020-06-25 22:55:00|93225.3|93105.3|93266.1|93146.1|93266.1|93147.7|93171.2|93054.6|463
1593126000000|2020-06-25 23:00:00|93264.7|93150.3|93186.4|93084.9|93272.4|93153.9|93167.3|93062.1|791
1593126300000|2020-06-25 23:05:00|93186.2|93086.3|93286.5|93166.5|93294.5|93186.3|93175.3|93083.4|820
1593126600000|2020-06-25 23:10:00|93277.6|93157.6|93250.3|93130.3|93281.8|93166.3|93213.6|93104.1|591
1593126900000|2020-06-25 23:15:00|93249.1|93129.1|93260.5|93140.5|93261.6|93143.3|93237.1|93124.7|581
1593127200000|2020-06-25 23:20:00|93261|93141|93262.6|93149.1|93269.4|93156.1|93249.1|93129.1|641
1593127500000|2020-06-25 23:25:00|93264.2|93148.1|93262.6|93179.2|93277.4|93179.7|93247.9|93132.5|631
1593127800000|2020-06-25 23:30:00|93265.2|93177.6|93262.4|93212.4|93277.9|93212.8|93236.3|93163.6|872
1593128100000|2020-06-25 23:35:00|93266.8|93216.8|93250.4|93200.4|93281.5|93221.7|93249.2|93185|521
1593128400000|2020-06-25 23:40:00|93250.3|93200.3|93241.7|93167|93269.3|93207.2|93222.3|93153|647
1593128700000|2020-06-25 23:45:00|93244.7|93163.9|93233.6|93183.6|93260.1|93183.6|93219.9|93144.4|575
1593129000000|2020-06-25 23:50:00|93232.7|93182.7|93257.6|93207.6|93272.3|93209.2|93228.2|93164.8|698
1593129300000|2020-06-25 23:55:00|93257.4|93207.4|93285.7|93213.5|93304.7|93224.1|93250.9|93185.7|638
1593129600000|2020-06-26 00:00:00|93287.4|93210.9|93325.8|93233|93336.2|93237.8|93260.8|93186.1|939
1593129900000|2020-06-26 00:05:00|93327.5|93230|93337.4|93247.8|93354.8|93256|93314.9|93227.6|894
1593130200000|2020-06-26 00:10:00|93337.7|93248.1|93348|93261.1|93362.3|93271.9|93315|93231.4|812
1593130500000|2020-06-26 00:15:00|93349.6|93262.4|93325.4|93275.4|93359.6|93288.6|93311.2|93247.1|907
1593130800000|2020-06-26 00:20:00|93324.8|93274.8|93314.4|93264.4|93350.3|93280.8|93311.2|93250.9|813
1593131100000|2020-06-26 00:25:00|93315.1|93265.1|93297.7|93247.7|93344|93268|93289.6|93232.1|663
1593131400000|2020-06-26 00:30:00|93297.4|93247.4|93326.8|93243.7|93337.5|93261.6|93292.3|93232.9|845
1593131700000|2020-06-26 00:35:00|93326.9|93241.5|93362.2|93271.1|93372.6|93281|93310.9|93236.7|1074
1593132000000|2020-06-26 00:40:00|93359.1|93272.3|93322.3|93272.3|93368.2|93281.6|93319.1|93256.1|737
1593132300000|2020-06-26 00:45:00|93322|93272|93324.2|93274.2|93342.5|93281.4|93301.3|93242.5|852
1593132600000|2020-06-26 00:50:00|93325.2|93275.2|93302|93252|93351.8|93282.6|93298.2|93246.3|1095
1593132900000|2020-06-26 00:55:00|93302.2|93252.2|93278.9|93228.9|93312.2|93256.5|93275|93215.2|1076
1593133200000|2020-06-26 01:00:00|93279.4|93229.4|93293.5|93243.5|93318.2|93249.9|93275.6|93225.2|878
1593133500000|2020-06-26 01:05:00|93294.9|93244.9|93285.6|93235.6|93314.1|93249.7|93282.8|93221.7|706
1593133800000|2020-06-26 01:10:00|93287|93237|93265.3|93215.3|93291.6|93239.7|93258.1|93199.6|717
1593134100000|2020-06-26 01:15:00|93264.2|93214.2|93265.5|93215.5|93282.5|93232.5|93252.5|93202.5|816
1593134400000|2020-06-26 01:20:00|93265.4|93215.4|93265.2|93215.2|93281.6|93223.4|93251.1|93195.4|805
1593134700000|2020-06-26 01:25:00|93265|93215|93261.7|93211.7|93291.6|93217.6|93247.4|93190.3|854
1593135000000|2020-06-26 01:30:00|93262|93212|93277.1|93227.1|93295|93232.2|93250.1|93191.3|929
1593135300000|2020-06-26 01:35:00|93276.9|93226.9|93276.2|93226.2|93292.6|93233.6|93267|93212.2|712
1593135600000|2020-06-26 01:40:00|93277.1|93227.1|93264.4|93214.4|93293.4|93231.3|93259|93208.4|707
1593135900000|2020-06-26 01:45:00|93265.5|93215.5|93235.1|93185.1|93291.4|93229.7|93227.4|93177.3|1072
1593136200000|2020-06-26 01:50:00|93234.2|93184.2|93225.7|93175.7|93263.7|93194.9|93221.7|93171.7|978
1593136500000|2020-06-26 01:55:00|93227.1|93177.1|93234.1|93184.1|93248.6|93189|93215.8|93163|966
1593136800000|2020-06-26 02:00:00|93233.6|93183.6|93278|93228|93290.2|93232.9|93232.6|93180.6|892
1593137100000|2020-06-26 02:05:00|93277.4|93227.4|93273.1|93223.1|93289.5|93239.5|93259.7|93206.3|774
1593137400000|2020-06-26 02:10:00|93273.2|93223.2|93256.3|93206.3|93291|93229.7|93250.7|93191.2|699
1593137700000|2020-06-26 02:15:00|93255.8|93205.8|93242.5|93192.5|93285.2|93220.5|93241.1|93180.4|740
1593138000000|2020-06-26 02:20:00|93242.7|93192.7|93275.7|93225.7|93275.7|93225.7|93236.2|93178.5|587
1593138300000|2020-06-26 02:25:00|93274|93224|93227|93137.9|93304.9|93253.8|93181.3|93092.9|916
1593138600000|2020-06-26 02:30:00|93225.3|93138.7|93206.9|93128.6|93236.2|93147.2|93183.1|93113.5|770
1593138900000|2020-06-26 02:35:00|93207.5|93129.2|93205.9|93127.5|93229.3|93144.3|93184.1|93114.4|699
1593139200000|2020-06-26 02:40:00|93205.2|93124.9|93264.4|93179.4|93281.4|93191.5|93201.5|93107.1|771
1593139500000|2020-06-26 02:45:00|93271.1|93180.2|93254|93173|93283.8|93193.1|93243.1|93161.5|673
1593139800000|2020-06-26 02:50:00|93254.2|93172.8|93182.8|93132.8|93272.4|93186.3|93180.1|93122.5|806
1593140100000|2020-06-26 02:55:00|93182.6|93132.6|93188.7|93138.7|93216.7|93142.7|93181.8|93119|634
1593140400000|2020-06-26 03:00:00|93188.9|93138.9|93224.5|93150.8|93257.6|93188.6|93184.2|93126.9|938
1593140700000|2020-06-26 03:05:00|93223.5|93149.8|93244.2|93157.6|93289.3|93226.1|93188.4|93133.2|812
1593141000000|2020-06-26 03:10:00|93246.3|93157|93314.6|93227.9|93324.4|93232.4|93203.9|93136.9|908
1593141300000|2020-06-26 03:15:00|93313.5|93228.9|93324.1|93274.1|93341.7|93278.3|93287.7|93215.7|705
1593141600000|2020-06-26 03:20:00|93323.7|93273.7|93324.3|93274.3|93338.4|93283.2|93299.7|93243.9|643
1593141900000|2020-06-26 03:25:00|93322|93272|93256.2|93206.2|93334.1|93281.2|93254.9|93200.9|788
1593142200000|2020-06-26 03:30:00|93255.8|93205.8|93253.5|93177.1|93283.2|93213.4|93239.1|93172.6|757
1593142500000|2020-06-26 03:35:00|93251.1|93180.6|93252|93174.9|93278.4|93194.4|93232.6|93166.1|683
1593142800000|2020-06-26 03:40:00|93258.3|93170.8|93227.7|93177.7|93272.8|93198.4|93218.2|93165.6|667
1593143100000|2020-06-26 03:45:00|93229.2|93179.2|93202.2|93152.2|93252.2|93189.3|93192.2|93142.2|683
1593143400000|2020-06-26 03:50:00|93203.3|93153.3|93184|93134|93219.6|93158.4|93183.4|93133.4|824
1593143700000|2020-06-26 03:55:00|93185.6|93135.6|93183.9|93133.9|93191.8|93141.8|93181|93131|759
1593144000000|2020-06-26 04:00:00|93185.1|93135.1|93190.8|93140.8|93200.2|93149.2|93182.1|93128.6|807
1593144300000|2020-06-26 04:05:00|93191.9|93141.9|93169.7|93119.7|93206.6|93148.1|93168.8|93114.4|718
1593144600000|2020-06-26 04:10:00|93169.8|93119.8|93161.1|93111.1|93174.2|93124.2|93158.7|93108.7|757
1593144900000|2020-06-26 04:15:00|93162.5|93112.5|93137.4|93087.4|93162.5|93112.5|93131.4|93081.4|704
1593145200000|2020-06-26 04:20:00|93138.6|93088.6|93124.9|93074.9|93150.7|93100.7|93122|93072|833
1593145500000|2020-06-26 04:25:00|93125.5|93075.5|93120.3|93070.3|93126.5|93076.5|93114.2|93064.2|722
1593145800000|2020-06-26 04:30:00|93119.9|93069.9|93127|93077|93129.2|93079.2|93117.2|93067.2|773
1593146100000|2020-06-26 04:35:00|93126.8|93076.8|93109.6|93059.6|93127.4|93077.4|93109.1|93059.1|600
1593146400000|2020-06-26 04:40:00|93109.7|93059.7|93105.4|93055.4|93113.5|93063.5|93105.2|93055.2|546
1593146700000|2020-06-26 04:45:00|93105.8|93055.8|93124.8|93074.8|93127.7|93077.7|93099.2|93049.2|717
1593147000000|2020-06-26 04:50:00|93125|93075|93120.2|93070.2|93131.1|93081.1|93116.9|93066.9|645
1593147300000|2020-06-26 04:55:00|93120.8|93070.8|93128.2|93078.2|93140.3|93090.3|93109.9|93059.9|728
1593147600000|2020-06-26 05:00:00|93128.9|93078.9|93124.6|93074.6|93136.8|93086.8|93107.8|93057.8|809
1593147900000|2020-06-26 05:05:00|93123.6|93073.6|93120|93070|93124.8|93074.8|93114.8|93064.8|512
1593148200000|2020-06-26 05:10:00|93119.7|93069.7|93174.7|93124.7|93179.4|93129.4|93118.7|93068.7|777
1593148500000|2020-06-26 05:15:00|93174.5|93124.5|93168.6|93118.6|93184.9|93134.9|93166.8|93116.8|885
1593148800000|2020-06-26 05:20:00|93168.2|93118.2|93188.6|93138.6|93191.5|93141.5|93164.7|93114.7|804
1593149100000|2020-06-26 05:25:00|93189.5|93139.5|93194.2|93144.2|93216.6|93166.6|93184.6|93134.6|919
1593149400000|2020-06-26 05:30:00|93196.6|93146.6|93263.6|93213.6|93264.9|93214.9|93183.6|93133.6|745
1593149700000|2020-06-26 05:35:00|93263.3|93213.3|93211.2|93161.2|93266.1|93216.1|93176.3|93119.4|749
1593150000000|2020-06-26 05:40:00|93210|93160|93232.2|93182.2|93243|93182.9|93200.8|93150.7|870
1593150300000|2020-06-26 05:45:00|93232.5|93182.5|93207.5|93157.5|93245.9|93184.3|93204.7|93148.6|621
1593150600000|2020-06-26 05:50:00|93208.2|93158.2|93199.3|93149.3|93234.6|93170|93196.2|93138.1|735
1593150900000|2020-06-26 05:55:00|93199|93149|93230.6|93132.1|93254.6|93204.6|93194.7|93131.2|1031
1593151200000|2020-06-26 06:00:00|93225.8|93140.6|93207.9|93157.9|93228.2|93171.7|93190.6|93131.5|1375
1593151500000|2020-06-26 06:05:00|93208|93158|93256.5|93206.5|93263.1|93213.1|93208|93158|1026
1593151800000|2020-06-26 06:10:00|93256.1|93206.1|93301|93251|93345.4|93295.4|93253.1|93203.1|1085
1593152100000|2020-06-26 06:15:00|93300.7|93250.7|93325.8|93275.8|93329.8|93279.8|93294.3|93244.3|881
1593152400000|2020-06-26 06:20:00|93326.8|93276.8|93349|93299|93383.7|93333.7|93326.8|93276.8|1062
1593152700000|2020-06-26 06:25:00|93349.2|93299.2|93402.3|93352.3|93404|93354|93349.2|93299.2|1021
1593153000000|2020-06-26 06:30:00|93401.9|93351.9|93359.9|93309.9|93408.6|93363.4|93349.6|93309.2|1147
1593153300000|2020-06-26 06:35:00|93360.3|93310.3|93381.8|93356.8|93395.1|93357.7|93355.6|93308.5|893
1593153600000|2020-06-26 06:40:00|93381.6|93356.6|93371.4|93321.4|93389.5|93357.6|93362.1|93319.3|1142
1593153900000|2020-06-26 06:45:00|93372.8|93322.8|93387.3|93337.3|93392.3|93356.1|93350.8|93312.1|1041
1593154200000|2020-06-26 06:50:00|93388|93338|93409.5|93359.5|93453.1|93403.1|93371.6|93333.5|1253
1593154500000|2020-06-26 06:55:00|93409.2|93359.2|93355.8|93305.8|93502.8|93464.8|93304.2|93270.6|1829
1593154800000|2020-06-26 07:00:00|93359.7|93309.7|93312.4|93262.4|93380.8|93347|93225.5|93169.7|1712
1593155100000|2020-06-26 07:05:00|93312.5|93262.5|93293.1|93243.1|93322.5|93272.5|93245.9|93205.3|1495
1593155400000|2020-06-26 07:10:00|93292.9|93242.9|93327.6|93302.6|93397.1|93347.1|93284.4|93242.8|1490
1593155700000|2020-06-26 07:15:00|93327.4|93302.4|93343.9|93318.9|93373.3|93335.8|93315.1|93278.4|1533
1593156000000|2020-06-26 07:20:00|93342.7|93317.7|93280.2|93255.2|93358.9|93321.5|93278.9|93253.9|1367
1593156300000|2020-06-26 07:25:00|93280.3|93255.3|93294|93206.7|93320.5|93263.2|93244.5|93204.3|1491
1593156600000|2020-06-26 07:30:00|93301.9|93212.3|93244.1|93219.1|93301.9|93232.7|93221.5|93186.8|1358
1593156900000|2020-06-26 07:35:00|93242.4|93217.4|93207.9|93182.9|93256.7|93222.9|93182.9|93157.9|1348
1593157200000|2020-06-26 07:40:00|93208.5|93183.5|93142|93117|93223.4|93198.4|93142|93117|1629
1593157500000|2020-06-26 07:45:00|93142.4|93117.4|93176.4|93151.4|93193.5|93168.5|93137.6|93100.5|1438
1593157800000|2020-06-26 07:50:00|93176.7|93151.7|93180.9|93155.9|93200.3|93175.3|93134.5|93109.5|1548
1593158100000|2020-06-26 07:55:00|93181.1|93156.1|93225.8|93200.8|93250.3|93225.3|93180.4|93138.5|1583
1593158400000|2020-06-26 08:00:00|93226.3|93201.3|93296.2|93271.2|93329.4|93292.2|93204.9|93175.6|1663
1593158700000|2020-06-26 08:05:00|93296.3|93271.3|93286|93261|93343.7|93318.7|93279.3|93254.3|1412
1593159000000|2020-06-26 08:10:00|93284.2|93259.2|93307|93282|93329|93304|93275.3|93250.3|1403
1593159300000|2020-06-26 08:15:00|93307.2|93282.2|93269.6|93244.6|93325|93300|93268.2|93243.2|1248
1593159600000|2020-06-26 08:20:00|93269.2|93244.2|93257.2|93232.2|93269.7|93244.7|93221.1|93196.1|1245
1593159900000|2020-06-26 08:25:00|93257.3|93232.3|93281.3|93256.3|93330.3|93305.3|93257.2|93232.2|1252
1593160200000|2020-06-26 08:30:00|93282.1|93257.1|93334.6|93309.6|93351.1|93316.7|93282.1|93257.1|1257
1593160500000|2020-06-26 08:35:00|93335.2|93310.2|93336.2|93311.2|93360.7|93325.2|93316|93281.5|1130
1593160800000|2020-06-26 08:40:00|93337.1|93312.1|93328.2|93303.2|93373.9|93348.9|93291|93264.5|1559
1593161100000|2020-06-26 08:45:00|93327.3|93302.3|93329.8|93279.8|93342.1|93310.9|93251.4|93203.6|1573
1593161400000|2020-06-26 08:50:00|93331.8|93281.8|93332.5|93282.5|93385.7|93344.8|93319.7|93279.4|1493
1593161700000|2020-06-26 08:55:00|93332.9|93282.9|93186.1|93136.1|93335.4|93302|93168.1|93129.2|1727
1593162000000|2020-06-26 09:00:00|93188.8|93138.8|93207|93182|93236.1|93192.6|93174.4|93136.7|1625
1593162300000|2020-06-26 09:05:00|93207.3|93182.3|93183.7|93158.7|93235.2|93199|93172.4|93141.7|1438
1593162600000|2020-06-26 09:10:00|93183.9|93158.9|93216.6|93166.6|93226.4|93189.9|93155.4|93118.5|1309
1593162900000|2020-06-26 09:15:00|93216.5|93166.5|93176.8|93151.8|93219.8|93171.1|93139.9|93102|1481
1593163200000|2020-06-26 09:20:00|93175.7|93150.7|93227.1|93202.1|93239.3|93203.3|93175.7|93144.9|1257
1593163500000|2020-06-26 09:25:00|93226.6|93201.6|93266.6|93216.6|93275.3|93235.8|93217.4|93180.7|1344
1593163800000|2020-06-26 09:30:00|93266.5|93216.5|93224.2|93199.2|93269.8|93236.4|93216.6|93191.6|1298
1593164100000|2020-06-26 09:35:00|93224.1|93199.1|93235.9|93210.9|93237.1|93212.1|93215.5|93190.5|968
1593164400000|2020-06-26 09:40:00|93232.4|93207.4|93288|93263|93288.6|93263.6|93229.1|93204.1|1205
1593164700000|2020-06-26 09:45:00|93287.6|93262.6|93292|93267|93300.6|93275.6|93267.6|93242.6|1391
1593165000000|2020-06-26 09:50:00|93292.9|93267.9|93366|93341|93367.6|93342.6|93292.2|93267.2|1508
1593165300000|2020-06-26 09:55:00|93365.9|93340.9|93320.9|93295.9|93369.7|93344.7|93312.1|93283.5|1352
1593165600000|2020-06-26 10:00:00|93320.3|93295.3|93284|93259|93341.8|93311.4|93279.5|93251.9|1468
1593165900000|2020-06-26 10:05:00|93282.9|93257.9|93269.3|93244.3|93283.1|93258.1|93249.2|93224.2|1264
1593166200000|2020-06-26 10:10:00|93269.5|93244.5|93236.7|93211.7|93271.1|93246.1|93222.6|93197.6|1216
1593166500000|2020-06-26 10:15:00|93236.4|93211.4|93270.6|93245.6|93299.5|93274.5|93234.6|93209.6|1079
1593166800000|2020-06-26 10:20:00|93270.3|93245.3|93216.3|93191.3|93273.5|93248.5|93213.1|93188.1|1112
1593167100000|2020-06-26 10:25:00|93217.1|93192.1|93144.5|93119.5|93221.2|93196.2|93142.6|93117.6|1492
1593167400000|2020-06-26 10:30:00|93144.2|93119.2|93160.6|93135.6|93185.6|93160.6|93123|93091|1337
1593167700000|2020-06-26 10:35:00|93160.3|93135.3|93173.8|93148.8|93186.6|93157.4|93141.8|93116.8|1100
1593168000000|2020-06-26 10:40:00|93173.9|93148.9|93127.2|93102.2|93174.5|93149.5|93123|93098|992
1593168300000|2020-06-26 10:45:00|93126.8|93101.8|93183.8|93158.8|93197.4|93172.4|93114.7|93089.7|1000
1593168600000|2020-06-26 10:50:00|93183.2|93158.2|93240|93215|93243.1|93218.1|93180.3|93155.3|1021
1593168900000|2020-06-26 10:55:00|93240.2|93215.2|93269.1|93244.1|93269.1|93244.1|93225.3|93200.3|997
1593169200000|2020-06-26 11:00:00|93264.1|93239.1|93213.7|93188.7|93277.1|93252.1|93189.8|93164.8|1140
1593169500000|2020-06-26 11:05:00|93214.9|93189.9|93179.3|93154.3|93215.6|93190.6|93165.5|93140.5|1014
1593169800000|2020-06-26 11:10:00|93178.6|93153.6|93201|93176|93224.8|93199.8|93173.5|93148.5|1136
1593170100000|2020-06-26 11:15:00|93201.5|93176.5|93195.9|93170.9|93208.1|93183.1|93184.8|93159.8|884
1593170400000|2020-06-26 11:20:00|93196|93171|93219.6|93194.6|93220.1|93195.1|93185.3|93160.3|953
1593170700000|2020-06-26 11:25:00|93219.4|93194.4|93264.4|93239.4|93268.3|93243.3|93217.8|93192.8|1024
1593171000000|2020-06-26 11:30:00|93264.9|93239.9|93358.9|93333.9|93389.3|93364.3|93264.3|93239.3|1310
1593171300000|2020-06-26 11:35:00|93358.7|93333.7|93340.3|93315.3|93373.2|93348.2|93313.1|93288.1|1171
1593171600000|2020-06-26 11:40:00|93339.9|93314.9|93381.7|93356.7|93393.2|93368.2|93330.1|93305.1|1193
1593171900000|2020-06-26 11:45:00|93381.6|93356.6|93337.5|93312.5|93384|93359|93335.1|93300.5|1374
1593172200000|2020-06-26 11:50:00|93338.3|93313.3|93328.2|93303.2|93370.2|93345.2|93315.7|93290.7|1361
1593172500000|2020-06-26 11:55:00|93328|93303|93426.8|93401.8|93437.2|93412.2|93327.3|93302.3|1472
1593172800000|2020-06-26 12:00:00|93425.5|93400.5|93425.7|93400.7|93461.1|93436.1|93409.4|93384.4|1548
1593173100000|2020-06-26 12:05:00|93422.2|93397.2|93406.4|93381.4|93449.3|93424.3|93391.7|93366.7|1170
1593173400000|2020-06-26 12:10:00|93407.4|93382.4|93451.3|93426.3|93461.1|93436.1|93400.6|93375.6|1208
1593173700000|2020-06-26 12:15:00|93450.3|93425.3|93447.3|93422.3|93478.8|93453.8|93439.2|93414.2|1560
1593174000000|2020-06-26 12:20:00|93448.9|93423.9|93431.7|93406.7|93452.4|93427.4|93411.5|93386.5|1390
1593174300000|2020-06-26 12:25:00|93432|93407|93414|93364|93444.7|93419.7|93387|93330|1107
1593174600000|2020-06-26 12:30:00|93413.7|93363.7|93443.4|93418.4|93445.5|93420.5|93361.4|93336.4|1540
1593174900000|2020-06-26 12:35:00|93443.7|93418.7|93462.2|93437.2|93475.5|93450.5|93415.8|93390.8|1471
1593175200000|2020-06-26 12:40:00|93463.6|93438.6|93476.2|93451.2|93477.4|93452.4|93419.1|93394.1|1495
1593175500000|2020-06-26 12:45:00|93475.7|93450.7|93487.6|93462.6|93519.3|93494.3|93474.8|93449.8|1190
1593175800000|2020-06-26 12:50:00|93487.8|93462.8|93489.8|93464.8|93509.2|93484.2|93433.1|93408.1|1571
1593176100000|2020-06-26 12:55:00|93489.7|93464.7|93449.2|93424.2|93534.2|93509.2|93444.8|93419.8|1577
1593176400000|2020-06-26 13:00:00|93448.5|93423.5|93379.2|93354.2|93452.6|93427.6|93373.7|93348.7|1703
1593176700000|2020-06-26 13:05:00|93377.8|93352.8|93363.9|93338.9|93402.6|93377.6|93340.1|93315.1|1401
1593177000000|2020-06-26 13:10:00|93363.1|93338.1|93403.3|93353.3|93425.8|93392.3|93362.8|93337.8|1393
1593177300000|2020-06-26 13:15:00|93404.6|93354.6|93405.6|93380.6|93405.6|93380.6|93371.7|93346.7|1408
1593177600000|2020-06-26 13:20:00|93405.7|93380.7|93393.5|93368.5|93406.1|93381.1|93368.2|93343.2|1262
1593177900000|2020-06-26 13:25:00|93393.4|93368.4|93417|93392|93420.4|93395.4|93354.9|93329.9|1600
1593178200000|2020-06-26 13:30:00|93418.7|93393.7|93453.5|93403.5|93454.3|93415.8|93363.4|93320.7|1872
1593178500000|2020-06-26 13:35:00|93451.9|93401.9|93455.8|93405.8|93471|93446|93378.6|93342.3|1804
1593178800000|2020-06-26 13:40:00|93454.9|93404.9|93503.7|93478.7|93504.1|93479.1|93441.3|93402.1|1734
1593179100000|2020-06-26 13:45:00|93503.2|93478.2|93548.7|93523.7|93558.5|93533.5|93495|93470|1533
1593179400000|2020-06-26 13:50:00|93550.2|93525.2|93535.1|93510.1|93579.8|93554.8|93511.1|93486.1|1718
1593179700000|2020-06-26 13:55:00|93534.9|93509.9|93568.4|93518.4|93587.4|93551.8|93534.9|93494.7|1615
1593180000000|2020-06-26 14:00:00|93566.9|93516.9|93612.1|93587.1|93633.6|93608.6|93517.7|93485|1824
1593180300000|2020-06-26 14:05:00|93612.2|93587.2|93574.2|93549.2|93638.8|93613.8|93572.5|93547.5|1640
1593180600000|2020-06-26 14:10:00|93574.3|93549.3|93594.4|93569.4|93636.7|93611.7|93568.8|93543.8|1760
1593180900000|2020-06-26 14:15:00|93594.7|93569.7|93638.5|93613.5|93664.9|93627.3|93594.4|93569.4|1713
1593181200000|2020-06-26 14:20:00|93638.7|93613.7|93597.3|93547.3|93669.6|93644.6|93588.3|93547.3|1715
1593181500000|2020-06-26 14:25:00|93597.5|93547.5|93560.6|93510.6|93602|93577|93543.5|93500.1|1713
1593181800000|2020-06-26 14:30:00|93560.4|93510.4|93684.6|93659.6|93688.3|93663.3|93544.3|93510.4|1929
1593182100000|2020-06-26 14:35:00|93683.7|93658.7|93748.3|93723.3|93796.5|93769.7|93673.4|93648.4|1895
1593182400000|2020-06-26 14:40:00|93748.8|93723.8|93673.4|93648.4|93798.9|93773.9|93673.4|93648.4|1835
1593182700000|2020-06-26 14:45:00|93674.7|93649.7|93732.8|93707.8|93751.2|93713.2|93648.1|93623.1|1780
1593183000000|2020-06-26 14:50:00|93733.8|93708.8|93750.4|93725.4|93797|93772|93683.7|93658.7|1885
1593183300000|2020-06-26 14:55:00|93750.5|93725.5|93726.7|93676.7|93791.5|93766.5|93714.6|93676.7|1966
1593183600000|2020-06-26 15:00:00|93724|93674|93713.4|93663.4|93763.6|93713.8|93694.5|93644.5|1875
1593183900000|2020-06-26 15:05:00|93713.1|93663.1|93677.3|93627.3|93726|93676|93662.9|93612.9|1463
1593184200000|2020-06-26 15:10:00|93677.2|93627.2|93670.7|93620.7|93685.5|93635.5|93653.7|93603.7|1577
1593184500000|2020-06-26 15:15:00|93670.8|93620.8|93736.9|93686.9|93754.4|93704.4|93667.2|93617.2|1602
1593184800000|2020-06-26 15:20:00|93736.6|93686.6|93686.6|93636.6|93752.2|93702.2|93680.4|93636.6|1598
1593185100000|2020-06-26 15:25:00|93687.1|93637.1|93663|93613|93701.4|93651.4|93645.3|93595.3|1613
1593185400000|2020-06-26 15:30:00|93663.8|93613.8|93710.8|93660.8|93720.5|93670.5|93661.4|93611.4|1412
1593185700000|2020-06-26 15:35:00|93709.3|93659.3|93690.2|93640.2|93716.7|93666.7|93666.5|93616.5|1402
1593186000000|2020-06-26 15:40:00|93689.1|93639.1|93728.1|93678.1|93728.8|93678.8|93678.8|93628.8|1603
1593186300000|2020-06-26 15:45:00|93728.7|93678.7|93629.3|93579.3|93731.5|93681.5|93629.3|93579.3|1370
1593186600000|2020-06-26 15:50:00|93629.1|93579.1|93615.1|93565.1|93631.6|93581.6|93606.9|93556.9|1349
1593186900000|2020-06-26 15:55:00|93615.9|93565.9|93621.1|93571.1|93659|93609|93614.4|93564.4|1279
1593187200000|2020-06-26 16:00:00|93623.5|93573.5|93647|93597|93666.3|93616.3|93591.8|93541.8|1426
1593187500000|2020-06-26 16:05:00|93647.1|93597.1|93646.6|93596.6|93663.7|93613.7|93612.1|93562.1|1261
1593187800000|2020-06-26 16:10:00|93646.5|93596.5|93610.3|93560.3|93646.6|93596.6|93578.5|93529|1247
1593188100000|2020-06-26 16:15:00|93610.2|93560.2|93608.1|93558.1|93622.3|93572.3|93594.3|93544.3|1120
1593188400000|2020-06-26 16:20:00|93607.8|93557.8|93594|93544|93634.2|93584.2|93587.8|93537.8|1292
1593188700000|2020-06-26 16:25:00|93593.7|93543.7|93494.2|93444.2|93599.8|93549.8|93488.7|93438.7|1173
1593189000000|2020-06-26 16:30:00|93494|93444|93444|93394|93494.9|93444.9|93441.5|93391.5|1165
1593189300000|2020-06-26 16:35:00|93444.5|93394.5|93470.3|93420.3|93487.6|93437.6|93442.6|93392.6|1193
1593189600000|2020-06-26 16:40:00|93470.4|93420.4|93466.6|93416.6|93490.2|93440.2|93450.7|93400.7|1177
1593189900000|2020-06-26 16:45:00|93467.6|93417.6|93459.8|93409.8|93483.7|93433.7|93444.4|93394.4|1177
1593190200000|2020-06-26 16:50:00|93457.3|93407.3|93403.9|93353.9|93472.2|93422.2|93400.5|93350.5|1223
1593190500000|2020-06-26 16:55:00|93404.3|93354.3|93330.4|93280.4|93409.4|93359.4|93310.2|93260.2|1553
1593190800000|2020-06-26 17:00:00|93330.2|93280.2|93304.1|93254.1|93361.2|93311.2|93303.9|93253.9|1546
1593191100000|2020-06-26 17:05:00|93303.9|93253.9|93289|93239|93304.1|93254.1|93241|93191|1238
1593191400000|2020-06-26 17:10:00|93288.9|93238.9|93285.5|93235.5|93302.5|93261.1|93279.4|93231.1|1082
1593191700000|2020-06-26 17:15:00|93286.3|93236.3|93287.9|93237.9|93303.4|93253.4|93264.6|93214.6|1208
1593192000000|2020-06-26 17:20:00|93288|93238|93292.3|93242.3|93299.3|93249.3|93269.9|93219.9|1232
1593192300000|2020-06-26 17:25:00|93292.9|93242.9|93290.9|93240.9|93309.3|93259.3|93287.3|93237.3|1180
1593192600000|2020-06-26 17:30:00|93291|93241|93277.2|93227.2|93299.3|93249.3|93267|93225.1|1046
1593192900000|2020-06-26 17:35:00|93277.6|93227.6|93257|93207|93298.2|93248.2|93244.9|93194.9|1186
1593193200000|2020-06-26 17:40:00|93257.1|93207.1|93289.7|93239.7|93291.2|93241.2|93249.8|93199.8|970
1593193500000|2020-06-26 17:45:00|93289.6|93239.6|93284|93234|93299.6|93249.6|93280.4|93230.4|910
1593193800000|2020-06-26 17:50:00|93283.5|93233.5|93293.4|93243.4|93300.6|93250.6|93269.4|93219.4|998
1593194100000|2020-06-26 17:55:00|93294.1|93244.1|93299.5|93249.5|93311.6|93272.5|93289.6|93239.6|942
1593194400000|2020-06-26 18:00:00|93301.1|93251.1|93293|93243|93337.2|93287.2|93287.6|93237.6|1130
1593194700000|2020-06-26 18:05:00|93293.6|93243.6|93306.1|93256.1|93310.3|93260.3|93291.9|93241.9|658
1593195000000|2020-06-26 18:10:00|93306.2|93256.2|93339.1|93289.1|93341.6|93291.6|93304.1|93254.1|842
1593195300000|2020-06-26 18:15:00|93339.3|93289.3|93358.3|93308.3|93360.6|93310.6|93336.6|93286.6|853
1593195600000|2020-06-26 18:20:00|93358.2|93308.2|93354.1|93304.1|93362.1|93312.1|93348.4|93298.4|780
1593195900000|2020-06-26 18:25:00|93353.8|93303.8|93390.2|93340.2|93392|93342|93349.8|93299.8|820
1593196200000|2020-06-26 18:30:00|93391.4|93341.4|93323.3|93273.3|93402.2|93352.2|93321.9|93271.9|1076
1593196500000|2020-06-26 18:35:00|93323.4|93273.4|93345|93295|93349.1|93302.5|93323.3|93273.3|746
1593196800000|2020-06-26 18:40:00|93344.2|93294.2|93348.6|93298.6|93350|93300|93341.8|93291.8|711
1593197100000|2020-06-26 18:45:00|93348.8|93298.8|93397|93347|93405.3|93355.3|93347.5|93297.5|959
1593197400000|2020-06-26 18:50:00|93397.1|93347.1|93350.5|93300.5|93398.1|93348.1|93334.9|93284.9|1384
1593197700000|2020-06-26 18:55:00|93349.8|93299.8|93353.9|93303.9|93374.6|93324.6|93349.4|93299.4|983
1593198000000|2020-06-26 19:00:00|93355.3|93305.3|93326.4|93276.4|93357.5|93307.5|93321.4|93271.4|1074
1593198300000|2020-06-26 19:05:00|93325.6|93275.6|93330.8|93280.8|93345.5|93295.5|93320.8|93270.8|788
1593198600000|2020-06-26 19:10:00|93331.3|93281.3|93357.9|93307.9|93366.8|93316.8|93325.3|93275.3|1037
1593198900000|2020-06-26 19:15:00|93358|93308|93365.9|93315.9|93369.5|93319.5|93353.2|93303.2|761
1593199200000|2020-06-26 19:20:00|93365.2|93315.2|93359.2|93309.2|93366.8|93316.8|93350.7|93300.7|840
1593199500000|2020-06-26 19:25:00|93359.3|93309.3|93342|93292|93368.8|93318.8|93317.1|93267.1|886
1593199800000|2020-06-26 19:30:00|93342.3|93292.3|93369.7|93319.7|93381.3|93331.3|93338.8|93288.8|711
1593200100000|2020-06-26 19:35:00|93370.5|93320.5|93384.4|93334.4|93387.7|93337.7|93367.1|93317.1|706
1593200400000|2020-06-26 19:40:00|93385|93335|93321.5|93271.5|93391.2|93341.2|93321.5|93271.5|1208
1593200700000|2020-06-26 19:45:00|93322.3|93272.3|93287|93237|93328.6|93278.6|93260.9|93210.9|1444
1593201000000|2020-06-26 19:50:00|93285.3|93235.3|93296.5|93246.5|93297.4|93247.4|93271.5|93221.5|1470
1593201300000|2020-06-26 19:55:00|93296.4|93246.4|93319|93269|93351.5|93301.5|93291.1|93241.1|1274
1593201600000|2020-06-26 20:00:00|93319.3|93269.3|93259.1|93209.1|93319.3|93269.3|93215.4|93165.4|1358
1593201900000|2020-06-26 20:05:00|93258.2|93208.2|93276.4|93226.4|93287.3|93237.3|93258.2|93208.2|811
1593202200000|2020-06-26 20:10:00|93276.5|93226.5|93258.3|93208.3|93284.3|93234.3|93230.7|93180.7|892
1593202500000|2020-06-26 20:15:00|93253.9|93203.9|93262.5|93212.5|93277.9|93227.9|93246.9|93196.9|723
1593202800000|2020-06-26 20:20:00|93263.2|93213.2|93272.3|93222.3|93335.4|93261.8|93262.6|93210.8|1010
1593203100000|2020-06-26 20:25:00|93271.1|93221.1|93336|93286|93349.9|93286|93270|93209|1134
1593203400000|2020-06-26 20:30:00|93327.5|93277.5|93364|93314|93373.6|93323.6|93317.9|93267.9|755
1593203700000|2020-06-26 20:35:00|93365.1|93315.1|93389.7|93339.7|93400.2|93350.2|93346.6|93296.6|814
1593204000000|2020-06-26 20:40:00|93390.2|93340.2|93345.5|93295.5|93411.1|93361.1|93345.5|93283.9|716
1593204300000|2020-06-26 20:45:00|93343.6|93293.6|93380.3|93285|93392.1|93321.6|93327.6|93250.5|1187
1593204600000|2020-06-26 20:50:00|93357.1|93284.7|93418.4|93298.4|93432.7|93322|93347.6|93251.1|877
1593204900000|2020-06-26 20:55:00|93419.4|93299.4|93401.4|93281.4|93423.5|93303.5|93382.9|93262.9|525
1593374400000|2020-06-28 20:00:00|93437.1|93297.1|93437.1|93297.1|93437.1|93297.1|93437.1|93297.1|1
1593381600000|2020-06-28 22:00:00|93427.1|93307.1|93570.2|93450.2|93607.3|93487.3|93427.1|93307.1|242
1593381900000|2020-06-28 22:05:00|93569.8|93449.8|93556.5|93436.5|93576.1|93456.1|93515.7|93395.7|529
1593382200000|2020-06-28 22:10:00|93568.4|93448.4|93573.3|93453.3|93606.7|93486.7|93540.5|93420.5|767
1593382500000|2020-06-28 22:15:00|93573.2|93453.2|93611.9|93491.9|93625.4|93505.4|93552.5|93432.5|872
1593382800000|2020-06-28 22:20:00|93610.4|93490.4|93613.9|93493.9|93628|93508|93579.4|93459.4|1036
1593383100000|2020-06-28 22:25:00|93616.7|93496.7|93604.1|93484.1|93624.8|93504.8|93586.6|93466.6|1453
1593383400000|2020-06-28 22:30:00|93608.2|93488.2|93606.6|93486.6|93627.5|93507.5|93585|93465|1311
1593383700000|2020-06-28 22:35:00|93606.5|93486.5|93616|93496|93633|93513|93588.7|93468.7|1324
1593384000000|2020-06-28 22:40:00|93615.1|93495.1|93536.6|93416.6|93626.4|93506.4|93519.9|93399.9|1072
1593384300000|2020-06-28 22:45:00|93535.7|93415.7|93578.8|93458.8|93587.4|93473.6|93394.3|93274.3|1135
1593384600000|2020-06-28 22:50:00|93579.1|93459.1|93482.6|93362.6|93587.5|93467.5|93434.1|93314.1|1555
1593384900000|2020-06-28 22:55:00|93482.4|93362.4|93400.7|93280.7|93538.5|93418.5|93345.2|93240.6|991
1593385200000|2020-06-28 23:00:00|93414.9|93294.9|93320.7|93203.1|93439.7|93319.7|93271.5|93154.9|1720
1593385500000|2020-06-28 23:05:00|93316.7|93203.7|93386.7|93267.3|93476.5|93356.5|93287.1|93187.3|1272
1593385800000|2020-06-28 23:10:00|93380.6|93268.3|93505|93385|93509.9|93389.9|93311.5|93214.4|1024
1593386100000|2020-06-28 23:15:00|93505.2|93385.2|93384.3|93280.1|93527.2|93407.2|93352.5|93246|1235
1593386400000|2020-06-28 23:20:00|93385.6|93279|93396.2|93302.8|93430.1|93313.4|93372.4|93263.5|866
1593386700000|2020-06-28 23:25:00|93399.4|93298.9|93413.7|93293.7|93420.3|93325.5|93370.7|93280.6|814
1593387000000|2020-06-28 23:30:00|93413.4|93293.4|93442.9|93322.9|93489.1|93369.1|93410.2|93290.2|845
1593387300000|2020-06-28 23:35:00|93443.4|93323.4|93346.7|93226.7|93443.9|93323.9|93346.7|93226.7|990
1593387600000|2020-06-28 23:40:00|93346.1|93226.1|93375.8|93255.8|93416.3|93296.3|93221.5|93101.5|1368
1593387900000|2020-06-28 23:45:00|93376.9|93256.9|93387.6|93267.6|93428.2|93308.2|93232.2|93112.2|949
1593388200000|2020-06-28 23:50:00|93386.7|93266.7|93414.4|93294.4|93420.4|93300.4|93364.3|93244.3|670
1593388500000|2020-06-28 23:55:00|93412.9|93292.9|93453.1|93333.1|93453.1|93334.4|93400.3|93280.3|724
1593388800000|2020-06-29 00:00:00|93452.8|93332.8|93428.3|93308.3|93468.1|93352.8|93421.6|93301.6|1223
1593389100000|2020-06-29 00:05:00|93427.9|93307.9|93406.2|93286.2|93433.5|93313.5|93370.6|93250.6|1148
1593389400000|2020-06-29 00:10:00|93407|93287|93418.9|93298.9|93427.4|93328.9|93389|93269.4|1037
1593389700000|2020-06-29 00:15:00|93419|93316.5|93476.2|93356.2|93476.2|93369.5|93408.7|93295|1033
1593390000000|2020-06-29 00:20:00|93474.1|93354.1|93367.2|93277.1|93492.2|93419.3|93349.5|93265.8|1021
1593390300000|2020-06-29 00:25:00|93368.3|93280.6|93399.2|93322.5|93456.2|93357.2|93360.3|93272.6|943
1593390600000|2020-06-29 00:30:00|93401.2|93318.9|93383.4|93286|93412.2|93320.2|93329.3|93243.1|1299
1593390900000|2020-06-29 00:35:00|93374.5|93296.5|93393.3|93315.8|93405.4|93330.4|93361.5|93271.9|1075
1593391200000|2020-06-29 00:40:00|93392.9|93315.3|93360.1|93275.2|93404.8|93329.5|93342.2|93256.3|1068
1593391500000|2020-06-29 00:45:00|93361|93272.5|93372.3|93322.3|93407.9|93343.7|93343.1|93272.5|934
1593391800000|2020-06-29 00:50:00|93369.1|93319.1|93381|93331|93391.5|93331|93340.9|93262.5|1199
1593392100000|2020-06-29 00:55:00|93380.7|93330.7|93342.5|93265|93393.6|93333.9|93324.4|93255.9|1042
1593392400000|2020-06-29 01:00:00|93330.9|93280.9|93314.9|93237.2|93346.5|93285.8|93294|93219.8|1422
1593392700000|2020-06-29 01:05:00|93314.5|93237.3|93281.5|93211.5|93330.4|93263.2|93263.2|93195.2|1322
1593393000000|2020-06-29 01:10:00|93271.4|93221.4|93275.1|93225.1|93321.7|93263.6|93262.9|93201.5|1078
1593393300000|2020-06-29 01:15:00|93277.7|93227.7|93245.6|93125.6|93294.2|93227.7|93151.5|93082.6|1453
1593393600000|2020-06-29 01:20:00|93246.3|93126.3|93312.3|93192.5|93329.5|93216.4|93244.3|93124.3|1268
1593393900000|2020-06-29 01:25:00|93312.9|93192.9|93207.8|93101.4|93317.7|93203|93197|93092.1|1598
1593394200000|2020-06-29 01:30:00|93207|93101.3|93209|93103.8|93232.8|93124.4|93193.6|93086.2|1925
1593394500000|2020-06-29 01:35:00|93209.5|93102.6|93272.7|93152.7|93278.4|93168.3|93189|93086.1|1325
1593394800000|2020-06-29 01:40:00|93273.3|93155.3|93211.7|93112.1|93283.5|93171.6|93174.3|93071.9|1072
1593395100000|2020-06-29 01:45:00|93212|93112.5|93233.7|93115.2|93240.2|93132.9|93197.2|93096.9|1179
1593395400000|2020-06-29 01:50:00|93233.8|93114.8|93222.6|93123.4|93239.3|93137.4|93207.6|93102.9|1123
1593395700000|2020-06-29 01:55:00|93224.3|93122.8|93182.1|93100.8|93233.1|93136.2|93173.8|93086.4|1123
1593396000000|2020-06-29 02:00:00|93181.4|93101.9|93203|93111.4|93224.1|93151|93149.8|93080|1062
1593396300000|2020-06-29 02:05:00|93202.9|93111.3|93212.3|93100.1|93247.8|93172.1|93158.3|93095|1133
1593396600000|2020-06-29 02:10:00|93211.4|93105.4|93177.2|93086.7|93223|93162.1|93154.7|93080.5|1065
1593396900000|2020-06-29 02:15:00|93175.8|93085.2|93186.9|93083.4|93193.6|93101.2|93166.4|93064.4|986
1593397200000|2020-06-29 02:20:00|93184.4|93083.1|93188.5|93082.9|93195|93096.2|93170.9|93069.7|764
1593397500000|2020-06-29 02:25:00|93188.6|93083|93129.6|93048|93199.8|93114.2|93120.9|93041.9|1230
1593397800000|2020-06-29 02:30:00|93129.7|93044.8|93081.2|93000|93133|93047.7|93048.8|92967.6|1348
1593398100000|2020-06-29 02:35:00|93080.6|92997.5|93023.5|92948|93082.9|93012|93009.7|92944.6|1677
1593398400000|2020-06-29 02:40:00|93022.7|92947.3|93016|92940.7|93037.4|92963.8|92998.3|92926|1500
1593398700000|2020-06-29 02:45:00|93015.3|92939.4|93030.3|92952.9|93039.2|92966|92995.1|92931|975
1593399000000|2020-06-29 02:50:00|93030.5|92953.1|93020.5|92970.5|93036.3|92975.5|93007.3|92942.9|1108
1593399300000|2020-06-29 02:55:00|93021.8|92971.8|93047.8|92973.2|93050.9|92983.9|93016|92954.1|1057
1593399600000|2020-06-29 03:00:00|93045.9|92970.8|93054.7|92983.1|93084.9|93024.4|93024.7|92963.5|1027
1593399900000|2020-06-29 03:05:00|93057.3|92986.9|93060.4|92989.6|93070.9|93006.3|93043.2|92983|1236
1593400200000|2020-06-29 03:10:00|93059.8|92988.8|93102.6|93028.7|93124.8|93057.3|93045.5|92983.4|1089
1593400500000|2020-06-29 03:15:00|93104.3|93029|93082.7|93003.9|93117.3|93051.4|93068.3|93000.8|1188
1593400800000|2020-06-29 03:20:00|93082.3|93005.4|93090.8|93020.2|93096.5|93037.5|93062.1|92996.5|1192
1593401100000|2020-06-29 03:25:00|93080.1|93030.1|93088.5|93018.3|93095.6|93036.4|93067.1|93004.1|701
1593401400000|2020-06-29 03:30:00|93087.8|93016.1|93079.5|92996.2|93094.6|93033.1|93049.4|92987.8|1124
1593401700000|2020-06-29 03:35:00|93076.8|92997.5|93060.5|93010.5|93081.4|93018.2|93058.6|92995.1|1138
1593402000000|2020-06-29 03:40:00|93062.6|93012.6|93083.1|93008.4|93084.6|93019.2|93057.8|92996.5|1105
1593402300000|2020-06-29 03:45:00|93082.4|93009.4|93094.4|93044.4|93107|93049.3|93068.3|93004.6|864
1593402600000|2020-06-29 03:50:00|93094.6|93044.6|93091.5|93041.5|93108.4|93050.3|93087.6|93028.1|635
1593402900000|2020-06-29 03:55:00|93091.8|93041.8|93087.5|93037.5|93102.5|93042.8|93078|93017.8|734
1593403200000|2020-06-29 04:00:00|93086.7|93036.7|93086.6|93016|93106.3|93048.3|93074.1|93002|981
1593403500000|2020-06-29 04:05:00|93088.7|93016.9|93081.4|93031.4|93095.9|93035.9|93074.6|93004.2|1042
1593403800000|2020-06-29 04:10:00|93080.4|93030.4|93088.2|93038.2|93093.4|93039.6|93076.1|93008.7|675
1593404100000|2020-06-29 04:15:00|93088.1|93038.1|93082.5|93032.5|93106.6|93048.6|93077.9|93019.9|761
1593404400000|2020-06-29 04:20:00|93082.2|93032.2|93096.3|93046.3|93097.2|93047.2|93075.9|93025.9|659
1593404700000|2020-06-29 04:25:00|93096.2|93046.2|93088.1|93038.1|93100|93050|93080.8|93030.8|554
1593405000000|2020-06-29 04:30:00|93086.6|93036.6|93076.1|93026.1|93089.2|93039.2|93071.3|93021.3|835
1593405300000|2020-06-29 04:35:00|93076.3|93026.3|93081.2|93031.2|93083.4|93033.4|93068.3|93018.3|826
1593405600000|2020-06-29 04:40:00|93080.9|93030.9|93084.3|93034.3|93091.1|93041.1|93075|93025|729
1593405900000|2020-06-29 04:45:00|93084.5|93034.5|93076.4|93026.4|93092.6|93042.6|93073.1|93023.1|663
1593406200000|2020-06-29 04:50:00|93077.6|93027.6|93075.9|93025.9|93088.3|93038.3|93067.4|93017.4|694
1593406500000|2020-06-29 04:55:00|93075.8|93025.8|93076.9|93026.9|93088.5|93038.5|93066.3|93016.3|752
1593406800000|2020-06-29 05:00:00|93075.6|93025.6|93079.3|93029.3|93081.8|93031.8|93053.7|93003.7|779
1593407100000|2020-06-29 05:05:00|93078.8|93028.8|93038.9|92988.9|93078.8|93028.8|93032.2|92982.2|845
1593407400000|2020-06-29 05:10:00|93038|92988|93028.9|92978.9|93041.6|92991.6|93020.3|92970.3|763
1593407700000|2020-06-29 05:15:00|93030.7|92980.7|93026|92976|93035.2|92985.2|93017.7|92967.7|766
1593408000000|2020-06-29 05:20:00|93024.4|92974.4|93013.6|92963.6|93026.2|92976.2|92993.8|92943.8|812
1593408300000|2020-06-29 05:25:00|93014.2|92964.2|93017.2|92967.2|93035.7|92985.7|93007.5|92957.5|892
1593408600000|2020-06-29 05:30:00|93018.3|92968.3|93037.1|92987.1|93041.5|92991.5|93009|92959|899
1593408900000|2020-06-29 05:35:00|93032.9|92982.9|92953.4|92903.4|93036.6|92986.6|92934.4|92884.4|1157
1593409200000|2020-06-29 05:40:00|92953.5|92903.5|92960.6|92910.6|92976.7|92925.5|92936.4|92882.4|1616
1593409500000|2020-06-29 05:45:00|92959.4|92909.4|93001.5|92931.1|93050.2|92978.9|92949.5|92882.4|1887
1593409800000|2020-06-29 05:50:00|92992.9|92942.9|92984.3|92934.3|93077.1|93010.1|92978.9|92914.7|1807
1593410100000|2020-06-29 05:55:00|92984.2|92934.2|93033.1|92955.4|93033.2|92975.6|92977.8|92917.3|1597
1593410400000|2020-06-29 06:00:00|93032.5|92956.1|93006.8|92956.8|93058.9|93008.9|92988.2|92938.2|1758
1593410700000|2020-06-29 06:05:00|93006.9|92956.9|93005.5|92955.5|93049.1|92999.1|92997.1|92947.1|1476
1593411000000|2020-06-29 06:10:00|93006.4|92956.4|93024.3|92974.3|93049.5|92999.5|92989.3|92939.3|1759
1593411300000|2020-06-29 06:15:00|93024.6|92974.6|92949.3|92899.3|93035.5|92985.5|92935.2|92885.2|1830
1593411600000|2020-06-29 06:20:00|92949.7|92899.7|92854.8|92829.8|92954|92904|92848.2|92812.3|1709
1593411900000|2020-06-29 06:25:00|92853.8|92828.8|92827.9|92802.9|92869.5|92835.9|92816.2|92791.2|1878
1593412200000|2020-06-29 06:30:00|92828.6|92803.6|92923.6|92873.6|92944|92909.9|92810.4|92783.7|1900
1593412500000|2020-06-29 06:35:00|92923.9|92873.9|92895|92870|92949|92919.8|92889.5|92858.7|1712
1593412800000|2020-06-29 06:40:00|92895.6|92870.6|93001.6|92976.6|93007.7|92977.6|92892|92867|1593
1593413100000|2020-06-29 06:45:00|93001.4|92976.4|92985|92960|93018.8|92985|92969.6|92942.5|1542
1593413400000|2020-06-29 06:50:00|92985.1|92960.1|92947.4|92922.4|93059.7|93015.1|92944.1|92919.1|1421
1593413700000|2020-06-29 06:55:00|92947.7|92922.7|93148.1|93098.1|93148.1|93110.1|92925.1|92900.1|1622
1593414000000|2020-06-29 07:00:00|93149.4|93099.4|93197.2|93172.2|93234|93200.2|93098.6|93070.9|2017
1593414300000|2020-06-29 07:05:00|93197|93172|93157.7|93132.7|93216.6|93191.6|93142.8|93117.8|1547
1593414600000|2020-06-29 07:10:00|93157.1|93132.1|93140.5|93115.5|93157.1|93132.1|93116.5|93091.5|1393
1593414900000|2020-06-29 07:15:00|93140.3|93115.3|93171.2|93146.2|93184.7|93159.7|93140.2|93115.2|1459
1593415200000|2020-06-29 07:20:00|93170.3|93145.3|93103.9|93078.9|93174.5|93149.5|93095.9|93070.9|1408
1593415500000|2020-06-29 07:25:00|93104|93079|93092.4|93067.4|93113.8|93088.8|93076.2|93051.2|1488
1593415800000|2020-06-29 07:30:00|93092.5|93067.5|93134.8|93109.8|93176.8|93146.1|93074.9|93049.9|1654
1593416100000|2020-06-29 07:35:00|93134.5|93109.5|93172.8|93147.8|93174.7|93149.7|93115.7|93090.7|1551
1593416400000|2020-06-29 07:40:00|93173.1|93148.1|93180.6|93155.6|93192|93167|93161.9|93136.9|1475
1593416700000|2020-06-29 07:45:00|93180.5|93155.5|93311.3|93286.3|93313.2|93288.2|93171.8|93146.8|1661
1593417000000|2020-06-29 07:50:00|93310.2|93285.2|93293.2|93268.2|93322.7|93297.7|93290.1|93265.1|1498
1593417300000|2020-06-29 07:55:00|93294.2|93269.2|93276.7|93251.7|93302.2|93277.2|93241.2|93216.2|1506
1593417600000|2020-06-29 08:00:00|93275.3|93250.3|93324.8|93299.8|93329.9|93304.9|93268.5|93243.5|1456
1593417900000|2020-06-29 08:05:00|93324.4|93299.4|93366|93341|93427.6|93402.6|93303.8|93278.8|1534
1593418200000|2020-06-29 08:10:00|93366.5|93341.5|93390|93365|93409.1|93384.1|93357|93332|1529
1593418500000|2020-06-29 08:15:00|93390.1|93365.1|93328|93303|93394.4|93369.4|93317.5|93292.5|1634
1593418800000|2020-06-29 08:20:00|93327.3|93302.3|93318.8|93293.8|93336.9|93311.9|93289.8|93264.8|1613
1593419100000|2020-06-29 08:25:00|93319.3|93294.3|93353.7|93328.7|93362.1|93337.1|93308.3|93283.3|1524
1593419400000|2020-06-29 08:30:00|93352.5|93327.5|93394.2|93369.2|93404.4|93379.4|93340.8|93315.8|1408
1593419700000|2020-06-29 08:35:00|93393.1|93368.1|93368.9|93343.9|93403|93378|93355.8|93330.8|1488
1593420000000|2020-06-29 08:40:00|93369.1|93344.1|93337.1|93312.1|93372.2|93347.2|93335.1|93310.1|1593
1593420300000|2020-06-29 08:45:00|93337.4|93312.4|93316.6|93291.6|93366.1|93341.1|93306.5|93281.5|1381
1593420600000|2020-06-29 08:50:00|93316.9|93291.9|93310.6|93285.6|93367.5|93342.5|93292.4|93267.4|1360
1593420900000|2020-06-29 08:55:00|93310.8|93285.8|93307.8|93282.8|93321.6|93296.6|93276.9|93251.9|1542
1593421200000|2020-06-29 09:00:00|93307.9|93282.9|93286.5|93261.5|93323.8|93298.8|93269.6|93244.6|1235
1593421500000|2020-06-29 09:05:00|93286.4|93261.4|93353.1|93328.1|93353.1|93328.1|93279.8|93254.8|1444
1593421800000|2020-06-29 09:10:00|93352.2|93327.2|93334.8|93309.8|93356.1|93331.1|93321.5|93296.5|1353
1593422100000|2020-06-29 09:15:00|93334.9|93309.9|93282.4|93257.4|93339.6|93314.6|93281.1|93256.1|1482
1593422400000|2020-06-29 09:20:00|93282.8|93257.8|93224.4|93199.4|93283.8|93258.8|93214.6|93189.6|1279
1593422700000|2020-06-29 09:25:00|93224.3|93199.3|93225.2|93200.2|93241.9|93216.9|93221|93196|1141
1593423000000|2020-06-29 09:30:00|93224.9|93199.9|93223.8|93198.8|93267.9|93242.9|93193.4|93168.4|1803
1593423300000|2020-06-29 09:35:00|93224.1|93199.1|93206.1|93181.1|93247.2|93222.2|93191.8|93166.8|1554
1593423600000|2020-06-29 09:40:00|93206.3|93181.3|93173.4|93148.4|93220.2|93195.2|93159.5|93134.5|1634
1593423900000|2020-06-29 09:45:00|93172.9|93147.9|93123.5|93098.5|93175.9|93150.9|93120.2|93095.2|1479
1593424200000|2020-06-29 09:50:00|93122.4|93097.4|93132.1|93107.1|93145.5|93120.5|93120.4|93095.4|1216
1593424500000|2020-06-29 09:55:00|93131.6|93106.6|93120.2|93095.2|93143.8|93118.8|93118.3|93093.3|1232
1593424800000|2020-06-29 10:00:00|93120.4|93095.4|93126.3|93101.3|93160.3|93135.3|93093.8|93068.8|1798
1593425100000|2020-06-29 10:05:00|93126.6|93101.6|93055|93030|93127.1|93102.1|93054.7|93029.7|1465
1593425400000|2020-06-29 10:10:00|93055.5|93030.5|93060.8|93035.8|93069.8|93044.8|93045.3|93020.3|1300
1593425700000|2020-06-29 10:15:00|93060.7|93035.7|93029.2|93004.2|93068.8|93043.8|93024.4|92999.4|1493
1593426000000|2020-06-29 10:20:00|93029.5|93004.5|93012.8|92987.8|93029.6|93004.6|93007.4|92982.4|1251
1593426300000|2020-06-29 10:25:00|93012.1|92987.1|93002|92977|93018|92993|92989.1|92964.1|1030
1593426600000|2020-06-29 10:30:00|93002.3|92977.3|93036.3|93011.3|93039.8|93014.8|92995.8|92970.8|1366
1593426900000|2020-06-29 10:35:00|93036.9|93011.9|93101.6|93076.6|93106|93081|93022|92997|1456
1593427200000|2020-06-29 10:40:00|93101.4|93076.4|93021.6|92996.6|93104.1|93079.1|93017.8|92992.8|1502
1593427500000|2020-06-29 10:45:00|93019.7|92994.7|92977.6|92952.6|93020.7|92995.7|92976|92951|1556
1593427800000|2020-06-29 10:50:00|92978.8|92953.8|92945.4|92920.4|92983.5|92958.5|92914.2|92889.2|1533
1593428100000|2020-06-29 10:55:00|92945.8|92920.8|92924.3|92899.3|92947.5|92922.5|92920.1|92895.1|1308
1593428400000|2020-06-29 11:00:00|92923.6|92898.6|92962.7|92937.7|92968.1|92943.1|92901|92876|1621
1593428700000|2020-06-29 11:05:00|92962.1|92937.1|92981.2|92956.2|92982.5|92957.5|92945.4|92920.4|1213
1593429000000|2020-06-29 11:10:00|92981|92956|92989.3|92964.3|93017.2|92992.2|92968.1|92943.1|1267
1593429300000|2020-06-29 11:15:00|92989.7|92964.7|92981.3|92956.3|93015.7|92990.7|92972.7|92947.7|1487
1593429600000|2020-06-29 11:20:00|92980.7|92955.7|92989.8|92964.8|93025.2|93000.2|92978.5|92953.5|1396
1593429900000|2020-06-29 11:25:00|92991.3|92966.3|92983.3|92958.3|93006.8|92981.8|92974.4|92949.4|1384
1593430200000|2020-06-29 11:30:00|92983|92958|92964.5|92939.5|92983|92958|92954.9|92929.9|1216
1593430500000|2020-06-29 11:35:00|92964.2|92939.2|92999.7|92974.7|93001|92976|92946.4|92921.4|1215
1593430800000|2020-06-29 11:40:00|92999.9|92974.9|92966.2|92941.2|93001|92976|92953.5|92928.5|1344
1593431100000|2020-06-29 11:45:00|92966|92941|92975.9|92950.9|92987.2|92962.2|92950.1|92925.1|1197
1593431400000|2020-06-29 11:50:00|92976|92951|92925.5|92900.5|93013.1|92988.1|92911.7|92886.7|1486
1593431700000|2020-06-29 11:55:00|92925.9|92900.9|92928.4|92903.4|92944.6|92914.6|92897.6|92872.6|1209
1593432000000|2020-06-29 12:00:00|92938.5|92888.5|92916.1|92891.1|92951.4|92926.4|92900.8|92869.1|1406
1593432300000|2020-06-29 12:05:00|92916.5|92891.5|92845.8|92820.8|92923.9|92898.9|92840.5|92815.5|1775
1593432600000|2020-06-29 12:10:00|92845.6|92820.6|92876.3|92851.3|92925.7|92900.7|92838.8|92813.8|1722
1593432900000|2020-06-29 12:15:00|92879.3|92854.3|92847.5|92822.5|92895.7|92870.7|92842.3|92817.3|1561
1593433200000|2020-06-29 12:20:00|92847.3|92822.3|92908.6|92883.6|92909.1|92884.1|92847.3|92822.3|1445
1593433500000|2020-06-29 12:25:00|92908.2|92883.2|92943.6|92918.6|92980.4|92955.4|92908|92883|1577
1593433800000|2020-06-29 12:30:00|92943.4|92918.4|92917.7|92892.7|92952.6|92927.6|92903.9|92878.9|1484
1593434100000|2020-06-29 12:35:00|92917.8|92892.8|92918.8|92893.8|92932.9|92907.9|92909.9|92884.9|1311
1593434400000|2020-06-29 12:40:00|92918.7|92893.7|92860.5|92835.5|92929.7|92904.7|92853.9|92828.9|1315
1593434700000|2020-06-29 12:45:00|92861|92836|92843.6|92818.6|92873.1|92848.1|92841.2|92816.2|1488
1593435000000|2020-06-29 12:50:00|92843.5|92818.5|92778.5|92753.5|92846.4|92821.4|92755.4|92730.4|1623
1593435300000|2020-06-29 12:55:00|92783.6|92758.6|92793.4|92768.4|92825.4|92800.4|92783.5|92758.5|1499
1593435600000|2020-06-29 13:00:00|92792.9|92767.9|92791.3|92766.3|92810.8|92785.8|92762.8|92737.8|1647
1593435900000|2020-06-29 13:05:00|92791.7|92766.7|92787|92762|92813.5|92788.5|92774.9|92749.9|1271
1593436200000|2020-06-29 13:10:00|92786.6|92761.6|92834.8|92809.8|92869.9|92844.9|92779.7|92754.7|1509
1593436500000|2020-06-29 13:15:00|92838.3|92813.3|92834.1|92809.1|92849.4|92824.4|92792.6|92762.7|1634
1593436800000|2020-06-29 13:20:00|92834.5|92809.5|92819.7|92794.7|92854.1|92829.1|92811.1|92786.1|1616
1593437100000|2020-06-29 13:25:00|92820.1|92795.1|92829.1|92804.1|92836.5|92811.5|92810.5|92785.5|1764
1593437400000|2020-06-29 13:30:00|92828.1|92803.1|92950.7|92925.7|92958.4|92933.4|92817.5|92792.5|1982
1593437700000|2020-06-29 13:35:00|92950.9|92925.9|92944.2|92919.2|92971.9|92946.9|92922.6|92897.6|1722
1593438000000|2020-06-29 13:40:00|92943.6|92918.6|92952.3|92927.3|92971.7|92946.7|92928.6|92903.6|1742
1593438300000|2020-06-29 13:45:00|92952.9|92927.9|92980.7|92955.7|93011.9|92986.9|92947.6|92922.6|1671
1593438600000|2020-06-29 13:50:00|92981|92956|92929.1|92904.1|93055.5|93030.5|92926.6|92901.6|1918
1593438900000|2020-06-29 13:55:00|92929|92904|92912.9|92887.9|92942.2|92917.2|92892.6|92867.6|1633
1593439200000|2020-06-29 14:00:00|92916.1|92891.1|92954.8|92929.8|92989|92964|92892.9|92867.9|1746
1593439500000|2020-06-29 14:05:00|92956.1|92931.1|93009|92984|93027.8|93002.8|92956.1|92931.1|1804
1593439800000|2020-06-29 14:10:00|93007.6|92982.6|92929.8|92904.8|93028.9|93003.9|92921|92896|1702
1593440100000|2020-06-29 14:15:00|92931|92906|92996.1|92971.1|93008.8|92983.8|92904.6|92879.6|1740
1593440400000|2020-06-29 14:20:00|92996.4|92971.4|93070.7|93045.7|93071|93046|92983.9|92958.9|1761
1593440700000|2020-06-29 14:25:00|93071.3|93046.3|93015.6|92990.6|93089.2|93064.2|92995|92968.3|1823
1593441000000|2020-06-29 14:30:00|93015.9|92990.9|93084.6|93059.6|93094.7|93069.7|93004.2|92970.3|1688
1593441300000|2020-06-29 14:35:00|93084.2|93059.2|93035.3|93010.3|93197.3|93172.3|93023.4|92993.5|1981
1593441600000|2020-06-29 14:40:00|93036.6|93011.6|92968.7|92943.7|93042.1|93017.1|92943.5|92918.5|2000
1593441900000|2020-06-29 14:45:00|92969.3|92944.3|92934.2|92909.2|92995.6|92970.6|92920.6|92895.6|1765
1593442200000|2020-06-29 14:50:00|92934.9|92909.9|92949.7|92924.7|92978.5|92953.5|92908.5|92883.5|1891
1593442500000|2020-06-29 14:55:00|92949.1|92924.1|93145.4|93120.4|93145.7|93120.7|92947.9|92922.9|2046
1593442800000|2020-06-29 15:00:00|93143.8|93118.8|93087.8|93062.8|93216.8|93191.8|93077.3|93052.3|1984
1593443100000|2020-06-29 15:05:00|93086.9|93061.9|93177.2|93152.2|93225|93200|93086.5|93061.5|1787
1593443400000|2020-06-29 15:10:00|93176.9|93151.9|93264.3|93239.3|93269.3|93244.3|93175.8|93150.8|1724
1593443700000|2020-06-29 15:15:00|93264.1|93239.1|93260.7|93210.7|93288|93263|93246.1|93205.3|1695
1593444000000|2020-06-29 15:20:00|93260.9|93210.9|93207.9|93157.9|93282.9|93235.7|93202.2|93152.2|1632
1593444300000|2020-06-29 15:25:00|93207.8|93157.8|93210.6|93160.6|93213.4|93163.4|93168.9|93126.7|1465
1593444600000|2020-06-29 15:30:00|93209|93159|93252.9|93202.9|93255.4|93205.4|93195.9|93145.9|1439
1593444900000|2020-06-29 15:35:00|93252.8|93202.8|93262|93212|93268.5|93218.5|93238.6|93188.6|1240
1593445200000|2020-06-29 15:40:00|93262.1|93212.1|93178|93128|93269|93219|93176.7|93126.7|1382
1593445500000|2020-06-29 15:45:00|93178.8|93128.8|93143.2|93093.2|93211.6|93161.6|93129.8|93079.8|1395
1593445800000|2020-06-29 15:50:00|93143|93093|93280.2|93230.2|93280.5|93230.5|93140.1|93090.1|1302
1593446100000|2020-06-29 15:55:00|93278.7|93228.7|93304.4|93254.4|93324.7|93274.7|93247.2|93197.2|1456
1593446400000|2020-06-29 16:00:00|93303.1|93253.1|93249.8|93199.8|93322.7|93272.7|93227.9|93177.9|1446
1593446700000|2020-06-29 16:05:00|93249.3|93199.3|93283.3|93233.3|93325|93275|93239.7|93189.7|1559
1593447000000|2020-06-29 16:10:00|93283.5|93233.5|93269.8|93219.8|93302.2|93252.2|93261.5|93211.5|1241
1593447300000|2020-06-29 16:15:00|93269.2|93219.2|93194.9|93144.9|93272.2|93222.2|93194.7|93144.7|1183
1593447600000|2020-06-29 16:20:00|93192.3|93142.3|93247|93197|93249.2|93199.2|93182.8|93132.8|1533
1593447900000|2020-06-29 16:25:00|93247.1|93197.1|93236.8|93186.8|93247.6|93197.6|93222.3|93172.3|1043
1593448200000|2020-06-29 16:30:00|93236.6|93186.6|93268.7|93218.7|93268.7|93218.7|93219.2|93169.2|1450
1593448500000|2020-06-29 16:35:00|93268.9|93218.9|93236.5|93186.5|93269.1|93219.1|93233.5|93183.5|1347
1593448800000|2020-06-29 16:40:00|93235.8|93185.8|93272.6|93222.6|93283|93233|93231.1|93181.1|1186
1593449100000|2020-06-29 16:45:00|93271.3|93221.3|93249.5|93199.5|93306.5|93256.5|93249.3|93199.3|1238
1593449400000|2020-06-29 16:50:00|93249.3|93199.3|93293.4|93243.4|93293.9|93243.9|93244.9|93194.9|1203
1593449700000|2020-06-29 16:55:00|93293|93243|93348|93298|93365.3|93315.3|93291.4|93241.4|1551
1593450000000|2020-06-29 17:00:00|93348.2|93298.2|93360.5|93310.5|93360.6|93310.6|93335.4|93291.8|1161
1593450300000|2020-06-29 17:05:00|93360.3|93310.3|93400.4|93350.4|93403.6|93353.6|93348.4|93298.4|1307
1593450600000|2020-06-29 17:10:00|93400.8|93350.8|93354.1|93304.1|93405.1|93355.1|93346.7|93296.7|1196
1593450900000|2020-06-29 17:15:00|93353.9|93303.9|93309.6|93259.6|93354.4|93304.4|93299.9|93249.9|1245
1593451200000|2020-06-29 17:20:00|93310.5|93260.5|93307|93257|93321.6|93271.6|93299.7|93249.7|1069
1593451500000|2020-06-29 17:25:00|93306.4|93256.4|93287|93237|93318.3|93268.3|93282|93232|1290
1593451800000|2020-06-29 17:30:00|93286.9|93236.9|93286.8|93236.8|93297.4|93247.4|93272.4|93222.4|1144
1593452100000|2020-06-29 17:35:00|93286.6|93236.6|93275.7|93225.7|93292.6|93242.6|93270.4|93220.4|985
1593452400000|2020-06-29 17:40:00|93275.6|93225.6|93289.9|93239.9|93292.3|93242.3|93275.6|93225.6|1090
1593452700000|2020-06-29 17:45:00|93289.7|93239.7|93285.4|93235.4|93296.8|93246.8|93280.6|93230.6|1005
1593453000000|2020-06-29 17:50:00|93286.3|93236.3|93318.8|93268.8|93321.5|93271.5|93283.3|93233.3|1211
1593453300000|2020-06-29 17:55:00|93318.9|93268.9|93356.7|93306.7|93402.7|93352.7|93313.9|93263.9|1066
1593453600000|2020-06-29 18:00:00|93356.5|93306.5|93312.5|93262.5|93364.1|93314.1|93297.7|93247.7|1174
1593453900000|2020-06-29 18:05:00|93312.6|93262.6|93304.1|93254.1|93328.1|93278.1|93303|93253|955
1593454200000|2020-06-29 18:10:00|93304.5|93254.5|93280|93230|93308|93258|93278.5|93228.5|841
1593454500000|2020-06-29 18:15:00|93279.4|93229.4|93271.8|93221.8|93285.4|93235.4|93268.6|93218.6|990
1593454800000|2020-06-29 18:20:00|93271.7|93221.7|93289.8|93239.8|93291.6|93241.6|93271.6|93221.6|974
1593455100000|2020-06-29 18:25:00|93289.9|93239.9|93282.3|93232.3|93289.9|93239.9|93274.1|93224.1|733
1593455400000|2020-06-29 18:30:00|93281.9|93231.9|93288.8|93238.8|93295.2|93245.2|93272.4|93222.4|739
1593455700000|2020-06-29 18:35:00|93289.1|93239.1|93310.8|93260.8|93310.9|93260.9|93280.6|93230.6|913
1593456000000|2020-06-29 18:40:00|93310.7|93260.7|93279.5|93229.5|93332.1|93282.1|93273.5|93223.5|1386
1593456300000|2020-06-29 18:45:00|93278|93228|93280.6|93230.6|93287.8|93237.8|93265.2|93215.2|1118
1593456600000|2020-06-29 18:50:00|93279.4|93229.4|93267.8|93217.8|93319.3|93269.3|93262.2|93212.2|1238
1593456900000|2020-06-29 18:55:00|93267.7|93217.7|93245|93195|93281.3|93231.3|93241|93191|1157
1593457200000|2020-06-29 19:00:00|93244.7|93194.7|93287|93237|93292.9|93242.9|93241.6|93191.6|1214
1593457500000|2020-06-29 19:05:00|93287.1|93237.1|93289.1|93239.1|93291.8|93241.8|93276.8|93226.8|1379
1593457800000|2020-06-29 19:10:00|93289|93239|93282.9|93232.9|93292.6|93242.6|93280|93230|1007
1593458100000|2020-06-29 19:15:00|93282.2|93232.2|93249.2|93199.2|93285|93235|93248.3|93198.3|962
1593458400000|2020-06-29 19:20:00|93249.1|93199.1|93226.7|93176.7|93251.7|93201.7|93225.5|93175.5|844
1593458700000|2020-06-29 19:25:00|93226.6|93176.6|93227.9|93177.9|93231.2|93181.2|93209.3|93159.3|887
1593459000000|2020-06-29 19:30:00|93227.8|93177.8|93237.5|93187.5|93264.8|93214.8|93220.2|93170.2|1138
1593459300000|2020-06-29 19:35:00|93236.9|93186.9|93277.7|93227.7|93277.7|93227.7|93236.3|93186.3|1209
1593459600000|2020-06-29 19:40:00|93277.4|93227.4|93265.1|93215.1|93292.4|93242.4|93260.6|93210.6|1281
1593459900000|2020-06-29 19:45:00|93264.7|93214.7|93277.8|93227.8|93283|93233|93254.7|93204.7|1221
1593460200000|2020-06-29 19:50:00|93274.4|93224.4|93241.6|93191.6|93319.4|93269.4|93230.7|93180.7|1658
1593460500000|2020-06-29 19:55:00|93241.8|93191.8|93320.5|93270.5|93322.2|93272.2|93229.2|93179.2|1246
1593460800000|2020-06-29 20:00:00|93321.4|93271.4|93322.4|93272.4|93332.3|93282.3|93285|93235|1177
1593461100000|2020-06-29 20:05:00|93321.9|93271.9|93348.3|93298.3|93356.4|93306.4|93314.1|93264.1|1272
1593461400000|2020-06-29 20:10:00|93347.3|93297.3|93345.7|93295.7|93368.8|93318.8|93336.5|93286.5|857
1593461700000|2020-06-29 20:15:00|93346.5|93296.5|93349.5|93299.5|93352.4|93302.4|93339.1|93289.1|483
1593462000000|2020-06-29 20:20:00|93349.9|93299.9|93352.8|93302.8|93354|93304|93336.3|93286.3|740
1593462300000|2020-06-29 20:25:00|93352.3|93302.3|93361.6|93311.6|93364.5|93314.5|93344.4|93294.4|877
1593462600000|2020-06-29 20:30:00|93361.5|93311.5|93369.6|93319.6|93373.1|93323.1|93359.8|93309.8|576
1593462900000|2020-06-29 20:35:00|93369.4|93319.4|93379.5|93329.5|93380.1|93330.1|93364.2|93314.2|665
1593463200000|2020-06-29 20:40:00|93379.8|93329.8|93360.4|93310.4|93380.3|93330.3|93356.1|93306.1|691
1593463500000|2020-06-29 20:45:00|93358.4|93308.4|93349|93299|93365.5|93315.5|93342.8|93292.8|646
1593463800000|2020-06-29 20:50:00|93348.2|93298.2|93343.3|93293.3|93351|93301|93338.3|93288.3|524
1593464100000|2020-06-29 20:55:00|93338.3|93288.3|93329.9|93279.9|93370.7|93288.8|93317.3|93251.2|552
1593464400000|2020-06-29 21:00:00|93330.6|93280.6|93418|93301.8|93418|93301.8|93329|93267.5|181
1593464700000|2020-06-29 21:05:00|93421.6|93301.6|93414.9|93294.9|93439.4|93319.4|93392.7|93272.7|253
1593465000000|2020-06-29 21:10:00|93417.2|93297.2|93422.7|93302.7|93456.9|93336.9|93397.1|93277.1|305
1593465300000|2020-06-29 21:15:00|93416.3|93296.3|93391.2|93280.7|93424.6|93304.6|93368.9|93271.9|312
1593465600000|2020-06-29 21:20:00|93395.7|93275.7|93367.4|93247.4|93416|93309|93348|93246.5|409
1593465900000|2020-06-29 21:25:00|93364.8|93248.4|93368.8|93250.5|93387.7|93267.7|93337.2|93240.7|306
1593466200000|2020-06-29 21:30:00|93367.4|93252.3|93365.4|93245.4|93387.3|93277.5|93327.5|93238.2|292
1593466500000|2020-06-29 21:35:00|93365.6|93245.6|93318.4|93268.4|93375.5|93285.3|93315.6|93234.5|244
1593466800000|2020-06-29 21:40:00|93342.6|93244.1|93293.7|93173.7|93374.5|93290.8|93271.3|93151.3|306
1593467100000|2020-06-29 21:45:00|93292.4|93172.4|93295.5|93175.5|93326|93206|93282.8|93162.8|303
1593467400000|2020-06-29 21:50:00|93292.2|93172.2|93308.1|93188.1|93321.5|93201.5|93283.3|93163.3|297
1593467700000|2020-06-29 21:55:00|93309|93189|93313.7|93193.7|93324.9|93204.9|93301|93181|311
1593468000000|2020-06-29 22:00:00|93316.4|93196.4|93338.6|93266.4|93368.7|93280.4|93289.5|93169.5|756
1593468300000|2020-06-29 22:05:00|93337|93263.6|93328.1|93242.5|93366.2|93282.3|93307.6|93220.3|564
1593468600000|2020-06-29 22:10:00|93326.1|93238.7|93313.5|93263.5|93350.1|93271.3|93308.2|93223.5|326
1593468900000|2020-06-29 22:15:00|93313.9|93263.9|93312.1|93262.1|93365.2|93278.5|93311.7|93235.6|387
1593469200000|2020-06-29 22:20:00|93312.7|93262.7|93301|93251|93356|93274.7|93288.5|93216.3|505
1593469500000|2020-06-29 22:25:00|93301.1|93251.1|93305.2|93255.2|93358.6|93265.3|93295.1|93218|435
1593469800000|2020-06-29 22:30:00|93305.6|93255.6|93290.7|93240.7|93357.8|93257.6|93289.1|93217.9|501
1593470100000|2020-06-29 22:35:00|93325.2|93232.8|93297.5|93247.5|93353|93258.5|93284.7|93215|508
1593470400000|2020-06-29 22:40:00|93295.1|93245.1|93296.3|93246.3|93339.4|93257.1|93274.5|93208.3|561
1593470700000|2020-06-29 22:45:00|93315.3|93235.5|93315.6|93219.3|93335.9|93250.9|93284.9|93215.3|353
1593471000000|2020-06-29 22:50:00|93319.5|93219.2|93285.6|93235.6|93322.2|93247.9|93263|93195.8|370
1593471300000|2020-06-29 22:55:00|93282.1|93232.1|93266.5|93216.5|93321.7|93239.7|93260.8|93185.6|354
1593471600000|2020-06-29 23:00:00|93280.6|93230.6|93321.1|93247.3|93321.1|93263.1|93260.5|93192.3|520
1593471900000|2020-06-29 23:05:00|93309.6|93259.6|93312.4|93262.4|93326|93271.3|93297.2|93222.2|416
1593472200000|2020-06-29 23:10:00|93311.6|93261.6|93309|93259|93324.5|93274.5|93306.6|93247.2|624
1593472500000|2020-06-29 23:15:00|93308.4|93258.4|93315.1|93265.1|93331.7|93270.6|93308.3|93244.3|552
1593472800000|2020-06-29 23:20:00|93314.1|93264.1|93319|93269|93339.4|93277.2|93309.4|93253.5|552
1593473100000|2020-06-29 23:25:00|93318.5|93268.5|93316.3|93266.3|93332.9|93271.4|93304|93245.2|352
1593473400000|2020-06-29 23:30:00|93317.4|93267.4|93302.2|93252.2|93328.9|93269.5|93298.4|93247.2|683
1593473700000|2020-06-29 23:35:00|93302.1|93252.1|93292.1|93242.1|93323.4|93256.8|93282.5|93226.6|643
1593474000000|2020-06-29 23:40:00|93292.8|93242.8|93287.7|93237.7|93304.2|93244.5|93281.2|93220.5|613
1593474300000|2020-06-29 23:45:00|93287.6|93237.6|93301.6|93251.6|93308.7|93256.1|93282|93227.4|676
1593474600000|2020-06-29 23:50:00|93301.8|93251.8|93303.3|93253.3|93326.4|93264|93286.1|93236.1|589
1593474900000|2020-06-29 23:55:00|93303|93253|93305.2|93255.2|93320.5|93270.5|93298.3|93248.3|698
1593475200000|2020-06-30 00:00:00|93305.1|93255.1|93325.6|93275.6|93326.9|93276.9|93295.6|93245.6|868
1593475500000|2020-06-30 00:05:00|93325.4|93275.4|93309.4|93259.4|93345.8|93295.8|93302.9|93252.9|916
1593475800000|2020-06-30 00:10:00|93310.2|93260.2|93326.8|93276.8|93342.6|93283.6|93303.1|93253.1|1040
1593476100000|2020-06-30 00:15:00|93325|93275|93319.9|93269.9|93353.5|93291.2|93307|93252.5|827
1593476400000|2020-06-30 00:20:00|93320.3|93270.3|93332.9|93282.9|93356.7|93290.6|93301.4|93243.2|684
1593476700000|2020-06-30 00:25:00|93332.5|93282.5|93345.8|93295.8|93353.3|93296.3|93332.5|93270.2|589
1593477000000|2020-06-30 00:30:00|93346.1|93296.1|93359.4|93309.4|93365.4|93309.4|93335|93285|731
1593477300000|2020-06-30 00:35:00|93359.2|93309.2|93366.5|93316.5|93371.2|93321.2|93353.7|93303.7|842
1593477600000|2020-06-30 00:40:00|93366.6|93316.6|93358.5|93308.5|93383.3|93333.3|93356.7|93304.5|759
1593477900000|2020-06-30 00:45:00|93358.1|93308.1|93374.3|93324.3|93380.3|93325.9|93351.3|93292.6|600
1593478200000|2020-06-30 00:50:00|93374.6|93324.6|93409.2|93359.2|93420.4|93370.4|93367.7|93311.1|962
1593478500000|2020-06-30 00:55:00|93407.5|93357.5|93385.1|93335.1|93418.8|93361.2|93374.7|93321.5|877
1593478800000|2020-06-30 01:00:00|93386|93336|93362.9|93312.9|93404.8|93342.7|93362.5|93307.2|671
1593479100000|2020-06-30 01:05:00|93362.7|93312.7|93392.5|93342.5|93397.7|93347.7|93354.9|93300.6|789
1593479400000|2020-06-30 01:10:00|93392.6|93342.6|93364.9|93314.9|93405.6|93345.4|93361|93311|861
1593479700000|2020-06-30 01:15:00|93362.4|93312.4|93362.2|93312.2|93382.4|93319.4|93354.1|93300.7|859
1593480000000|2020-06-30 01:20:00|93361.1|93311.1|93318.3|93268.3|93371.3|93313.7|93317.9|93267.9|943
1593480300000|2020-06-30 01:25:00|93319.1|93269.1|93334.6|93284.6|93337.7|93287.7|93311.9|93261.9|692
1593480600000|2020-06-30 01:30:00|93334.9|93284.9|93335.6|93285.6|93339.2|93289.2|93325.3|93275.3|764
1593480900000|2020-06-30 01:35:00|93334.9|93284.9|93315.8|93265.8|93336.6|93286.6|93313.6|93263.6|741
1593481200000|2020-06-30 01:40:00|93315.7|93265.7|93311.8|93261.8|93330.6|93270.5|93302.2|93252.2|695
1593481500000|2020-06-30 01:45:00|93310.6|93260.6|93307.4|93257.4|93317.3|93267.3|93279.9|93229.9|848
1593481800000|2020-06-30 01:50:00|93306|93256|93307.4|93257.4|93310.8|93260.8|93289.4|93239.4|797
1593482100000|2020-06-30 01:55:00|93300.7|93250.7|93283.7|93233.7|93317.5|93255.3|93276.7|93226.7|812
1593482400000|2020-06-30 02:00:00|93282.7|93232.7|93274.6|93224.6|93290.5|93240.5|93265.5|93215.5|859
1593482700000|2020-06-30 02:05:00|93274.4|93224.4|93294.6|93244.6|93297.5|93247.5|93260.2|93210.2|747
1593483000000|2020-06-30 02:10:00|93295.3|93245.3|93276|93226|93306.2|93249.5|93272.7|93222.7|618
1593483300000|2020-06-30 02:15:00|93276.6|93226.6|93296.2|93246.2|93296.6|93246.6|93272.5|93222.5|754
1593483600000|2020-06-30 02:20:00|93298.2|93248.2|93307.9|93257.9|93319.2|93269.2|93293.7|93243.7|631
1593483900000|2020-06-30 02:25:00|93307.8|93257.8|93306|93256|93321.7|93260.9|93302.7|93251.2|521
1593484200000|2020-06-30 02:30:00|93304.6|93254.6|93309.7|93259.7|93329.8|93269.4|93300.6|93250.6|558
1593484500000|2020-06-30 02:35:00|93308.1|93258.1|93324.2|93274.2|93325.9|93275.9|93302.3|93252.3|538
1593484800000|2020-06-30 02:40:00|93324.1|93274.1|93333|93283|93345.3|93295.3|93324|93274|679
1593485100000|2020-06-30 02:45:00|93333.4|93283.4|93334.8|93284.8|93344.9|93294.9|93331|93281|683
1593485400000|2020-06-30 02:50:00|93334.6|93284.6|93317.4|93267.4|93343.6|93287.1|93314.7|93255|599
1593485700000|2020-06-30 02:55:00|93319.2|93269.2|93326.6|93276.6|93335.4|93285.4|93313.9|93263.9|618
1593486000000|2020-06-30 03:00:00|93327.6|93277.6|93337.7|93287.7|93345.2|93291.5|93323|93273|581
1593486300000|2020-06-30 03:05:00|93338|93288|93338.3|93288.3|93347.3|93297.3|93333.5|93283.5|541
1593486600000|2020-06-30 03:10:00|93338.2|93288.2|93335.8|93285.8|93358.8|93290.1|93325.3|93275.3|572
1593486900000|2020-06-30 03:15:00|93334.9|93284.9|93314.4|93264.4|93340.8|93290.8|93305.1|93255.1|643
1593487200000|2020-06-30 03:20:00|93314.8|93264.8|93309|93259|93331.7|93269.6|93304.9|93251.2|469
1593487500000|2020-06-30 03:25:00|93310.1|93260.1|93298.1|93248.1|93311.8|93261.8|93290.3|93240.3|511
1593487800000|2020-06-30 03:30:00|93297|93247|93301.8|93251.8|93315.9|93258.9|93296.6|93244.8|554
1593488100000|2020-06-30 03:35:00|93302.2|93252.2|93311.4|93261.4|93312.3|93262.3|93296.1|93246.1|600
1593488400000|2020-06-30 03:40:00|93310.9|93260.9|93312.9|93262.9|93314.4|93263.6|93296.1|93241.8|532
1593488700000|2020-06-30 03:45:00|93312.7|93262.7|93326.5|93276.5|93330.4|93280.4|93312.7|93262.7|585
1593489000000|2020-06-30 03:50:00|93326.9|93276.9|93353.1|93303.1|93355.3|93305.3|93319.6|93269.6|623
1593489300000|2020-06-30 03:55:00|93352.7|93302.7|93357.9|93307.9|93382.2|93319.2|93335.9|93299.9|695
1593489600000|2020-06-30 04:00:00|93359.3|93309.3|93326.3|93276.3|93359.3|93309.3|93300.1|93250.1|957
1593489900000|2020-06-30 04:05:00|93326.1|93276.1|93305.3|93255.3|93349.5|93299.5|93293.4|93243.4|964
1593490200000|2020-06-30 04:10:00|93307.9|93257.9|93295.5|93245.5|93324.5|93261.2|93294.4|93235.1|850
1593490500000|2020-06-30 04:15:00|93295.6|93245.6|93302.2|93252.2|93315.4|93260.5|93293.8|93233.1|956
1593490800000|2020-06-30 04:20:00|93302.8|93252.8|93288.2|93238.2|93314.9|93256.8|93283.4|93233.4|766
1593491100000|2020-06-30 04:25:00|93287.4|93237.4|93268.2|93218.2|93289.1|93239.1|93263.7|93213.7|757
1593491400000|2020-06-30 04:30:00|93267.3|93217.3|93283.6|93233.6|93288.4|93238.4|93266.3|93216.3|822
1593491700000|2020-06-30 04:35:00|93283.5|93233.5|93291.7|93241.7|93301.9|93245.2|93275.9|93221.5|534
1593492000000|2020-06-30 04:40:00|93290.8|93240.8|93310|93260|93315.8|93265.6|93282.1|93232.1|720
1593492300000|2020-06-30 04:45:00|93310.9|93260.9|93289|93239|93318.8|93268.8|93282.8|93232.8|774
1593492600000|2020-06-30 04:50:00|93290.3|93240.3|93310.8|93260.8|93316.9|93266.9|93283.3|93233.3|764
1593492900000|2020-06-30 04:55:00|93310.2|93260.2|93304.8|93254.8|93318.5|93262.1|93292.2|93242.2|798
1593493200000|2020-06-30 05:00:00|93303.7|93253.7|93293.5|93243.5|93307.9|93257.9|93288.9|93238.9|559
1593493500000|2020-06-30 05:05:00|93293|93243|93342.4|93292.4|93351.5|93301.5|93289|93239|585
1593493800000|2020-06-30 05:10:00|93342.8|93292.8|93352.9|93302.9|93356.7|93306.7|93341.9|93291.9|558
1593494100000|2020-06-30 05:15:00|93352.7|93302.7|93368.5|93318.5|93373.3|93323.3|93350|93300|579
1593494400000|2020-06-30 05:20:00|93369|93319|93367.8|93317.8|93376.1|93326.1|93364.8|93314.8|594
1593494700000|2020-06-30 05:25:00|93367.4|93317.4|93382.2|93332.2|93386|93336|93367|93317|726
1593495000000|2020-06-30 05:30:00|93381.6|93331.6|93430.2|93380.2|93488.5|93438.5|93380.3|93330.3|1343
1593495300000|2020-06-30 05:35:00|93430.6|93380.6|93466.2|93416.2|93468|93418|93423.6|93373.6|1002
1593495600000|2020-06-30 05:40:00|93466.3|93416.3|93454.3|93404.3|93511.6|93461.6|93451|93401|1061
1593495900000|2020-06-30 05:45:00|93455.3|93405.3|93473|93423|93483.4|93433.4|93431.1|93381.1|977
1593496200000|2020-06-30 05:50:00|93472.8|93422.8|93478.8|93428.8|93497.2|93447.2|93471.9|93421.9|826
1593496500000|2020-06-30 05:55:00|93478.4|93428.4|93445.2|93395.2|93482.9|93432.9|93440|93390|840
1593496800000|2020-06-30 06:00:00|93450.7|93380.7|93503.1|93453.1|93505.6|93455.6|93438.4|93379|1442
1593497100000|2020-06-30 06:05:00|93503.2|93453.2|93603.8|93553.8|93649.2|93599.2|93492.9|93442.9|1645
1593497400000|2020-06-30 06:10:00|93603.6|93553.6|93569.5|93519.5|93612|93562|93556.4|93506.4|1636
1593497700000|2020-06-30 06:15:00|93569.1|93519.1|93580|93530|93590.9|93540.9|93561.4|93511.4|1509
1593498000000|2020-06-30 06:20:00|93580.2|93530.2|93604.9|93554.9|93614.2|93573.8|93567.1|93527.8|1069
1593498300000|2020-06-30 06:25:00|93604.5|93554.5|93577.6|93527.6|93634.1|93584.1|93574.9|93524.9|1070
1593498600000|2020-06-30 06:30:00|93578.4|93528.4|93714.7|93664.7|93738.9|93688.9|93576.9|93526.9|1720
1593498900000|2020-06-30 06:35:00|93715.2|93665.2|93709.4|93659.4|93739.1|93689.1|93673.5|93623.5|1718
1593499200000|2020-06-30 06:40:00|93710.3|93660.3|93680.4|93630.4|93712.2|93663.9|93659.7|93609.7|1490
1593499500000|2020-06-30 06:45:00|93681|93631|93693.3|93643.3|93731.4|93681.4|93677.5|93627.5|1580
1593499800000|2020-06-30 06:50:00|93693.8|93643.8|93609.7|93559.7|93701|93651|93592.9|93542.9|1555
1593500100000|2020-06-30 06:55:00|93609.5|93559.5|93662.4|93612.4|93666|93616|93591.9|93541.9|1540
1593500400000|2020-06-30 07:00:00|93661.3|93611.3|93543.7|93493.7|93667.7|93617.7|93528|93478|2043
1593500700000|2020-06-30 07:05:00|93542.4|93492.4|93540|93490|93592.8|93542.8|93511.4|93461.4|2037
1593501000000|2020-06-30 07:10:00|93539.5|93489.5|93538.4|93488.4|93574.4|93524.4|93519.9|93469.9|1932
1593501300000|2020-06-30 07:15:00|93538.3|93488.3|93464.7|93414.7|93550.6|93500.6|93446.5|93396.5|1966
1593501600000|2020-06-30 07:20:00|93464.5|93414.5|93448.1|93398.1|93520.2|93470.2|93443.9|93393.9|1707
1593501900000|2020-06-30 07:25:00|93449|93399|93507.7|93457.7|93555.9|93505.9|93449|93399|1592
1593502200000|2020-06-30 07:30:00|93507.3|93457.3|93548.6|93498.6|93588.1|93538.1|93489.6|93439.6|1636
1593502500000|2020-06-30 07:35:00|93547.8|93497.8|93551.7|93501.7|93605.8|93555.8|93539.9|93489.9|1601
1593502800000|2020-06-30 07:40:00|93550.6|93500.6|93571.6|93521.6|93616.2|93566.2|93546.5|93496.5|1445
1593503100000|2020-06-30 07:45:00|93571.4|93521.4|93535.2|93485.2|93610.5|93569.3|93515|93465|1408
1593503400000|2020-06-30 07:50:00|93536|93486|93494.7|93444.7|93599.6|93549.6|93493.5|93443.5|1303
1593503700000|2020-06-30 07:55:00|93493|93443|93485.2|93435.2|93512.9|93462.9|93451.1|93401.1|1825
1593504000000|2020-06-30 08:00:00|93484.8|93434.8|93520.7|93470.7|93524.6|93474.6|93462|93415.6|1743
1593504300000|2020-06-30 08:05:00|93520.6|93470.6|93589.3|93539.3|93591.9|93553.2|93512.7|93465.4|1449
1593504600000|2020-06-30 08:10:00|93588.9|93538.9|93641.1|93591.1|93647.3|93597.3|93583.5|93538.9|1573
1593504900000|2020-06-30 08:15:00|93636.8|93586.8|93568.3|93518.3|93659.2|93609.2|93557.6|93507.6|1578
1593505200000|2020-06-30 08:20:00|93569.4|93519.4|93587.9|93537.9|93596.2|93546.2|93551.9|93501.9|1368
1593505500000|2020-06-30 08:25:00|93586.8|93536.8|93563.8|93513.8|93603.5|93553.5|93542.4|93492.4|1588
1593505800000|2020-06-30 08:30:00|93562.9|93512.9|93629.5|93579.5|93640.9|93590.9|93562.9|93512.9|1499
1593506100000|2020-06-30 08:35:00|93631.2|93581.2|93602.8|93552.8|93633.5|93584.5|93527.2|93477.2|1737
1593506400000|2020-06-30 08:40:00|93602.7|93552.7|93593.5|93543.5|93640.5|93597.8|93580.9|93530.9|1597
1593506700000|2020-06-30 08:45:00|93593.3|93543.3|93612|93562|93630.8|93580.8|93581.8|93533.4|1411
1593507000000|2020-06-30 08:50:00|93611.4|93561.4|93595.9|93545.9|93620.3|93570.3|93587|93537|1314
1593507300000|2020-06-30 08:55:00|93595.6|93545.6|93679.7|93629.7|93685.8|93635.8|93589|93543.1|1439
1593507600000|2020-06-30 09:00:00|93679.5|93629.5|93855|93805|93858.4|93808.4|93658.1|93608.1|1527
1593507900000|2020-06-30 09:05:00|93854.2|93804.2|93819.5|93769.5|93885.9|93835.9|93798.8|93748.8|1535
1593508200000|2020-06-30 09:10:00|93819.7|93769.7|93842.6|93792.6|93846.3|93796.3|93817.6|93767.6|1145
1593508500000|2020-06-30 09:15:00|93841.9|93791.9|93849.9|93799.9|93873.6|93823.6|93828|93778|1086
1593508800000|2020-06-30 09:20:00|93850.6|93800.6|93798.3|93748.3|93864.9|93828|93790|93740|1604
1593509100000|2020-06-30 09:25:00|93798.2|93748.2|93853.4|93803.4|93854.1|93804.1|93791.3|93741.3|1638
1593509400000|2020-06-30 09:30:00|93854.5|93804.5|93830.4|93780.4|93879.3|93829.3|93815.8|93765.8|1299
1593509700000|2020-06-30 09:35:00|93830.2|93780.2|93745.7|93695.7|93838.5|93788.5|93742.2|93692.2|1414
1593510000000|2020-06-30 09:40:00|93746.1|93696.1|93857.2|93807.2|93857.4|93807.4|93743.2|93693.2|1467
1593510300000|2020-06-30 09:45:00|93856.7|93806.7|93898.3|93848.3|93900.7|93850.7|93830.1|93791.2|1471
1593510600000|2020-06-30 09:50:00|93898.7|93848.7|93807.7|93757.7|93909.7|93859.7|93804.6|93754.6|1518
1593510900000|2020-06-30 09:55:00|93808.7|93758.7|93795.7|93745.7|93814.4|93764.4|93775.4|93725.4|1552
1593511200000|2020-06-30 10:00:00|93796.6|93746.6|93797.7|93747.7|93815.2|93765.2|93763.5|93713.5|1538
1593511500000|2020-06-30 10:05:00|93797.1|93747.1|93786.5|93736.5|93839|93793.6|93776.7|93729.8|1482
1593511800000|2020-06-30 10:10:00|93787.4|93737.4|93789.3|93739.3|93810.3|93764.3|93774.1|93730.9|1219
1593512100000|2020-06-30 10:15:00|93789.4|93739.4|93820.3|93770.3|93822.7|93772.7|93772.8|93733.6|1321
1593512400000|2020-06-30 10:20:00|93820.4|93770.4|93814.9|93764.9|93845.2|93795.2|93804.8|93754.8|1489
1593512700000|2020-06-30 10:25:00|93815.5|93765.5|93723.4|93673.4|93816.1|93766.1|93720.6|93670.6|1491
1593513000000|2020-06-30 10:30:00|93723.6|93673.6|93743.9|93693.9|93749.8|93699.8|93715.3|93665.3|1408
1593513300000|2020-06-30 10:35:00|93744.9|93694.9|93693.8|93643.8|93764.1|93717.5|93689.5|93639.5|1071
1593513600000|2020-06-30 10:40:00|93695|93645|93655.3|93605.3|93705.5|93655.5|93642.3|93592.3|1610
1593513900000|2020-06-30 10:45:00|93655.5|93605.5|93678.4|93628.4|93702.9|93652.9|93604.5|93562.3|1577
1593514200000|2020-06-30 10:50:00|93677.2|93627.2|93695.4|93645.4|93711|93669|93639.1|93589.1|1304
1593514500000|2020-06-30 10:55:00|93695|93645|93706.9|93656.9|93743.7|93693.7|93685.1|93638|1248
1593514800000|2020-06-30 11:00:00|93706.5|93656.5|93695.3|93645.3|93728.2|93691|93675.1|93625.1|1574
1593515100000|2020-06-30 11:05:00|93695.6|93645.6|93741.6|93691.6|93761.6|93711.6|93693.5|93643.5|1410
1593515400000|2020-06-30 11:10:00|93742.1|93692.1|93702|93652|93747|93698|93700.5|93650.5|1147
1593515700000|2020-06-30 11:15:00|93702.5|93652.5|93694|93644|93729.7|93692.9|93679.2|93629.2|1140
1593516000000|2020-06-30 11:20:00|93693.6|93643.6|93651.7|93601.7|93696.9|93646.9|93623.2|93573.2|1472
1593516300000|2020-06-30 11:25:00|93650.3|93600.3|93644.2|93594.2|93654.8|93607.3|93598.1|93559.9|1389
1593516600000|2020-06-30 11:30:00|93642.7|93592.7|93601.3|93551.3|93647|93597|93580.9|93539.3|1562
1593516900000|2020-06-30 11:35:00|93600.6|93550.6|93633.3|93608.3|93646.2|93613.7|93583.8|93546.9|1360
1593517200000|2020-06-30 11:40:00|93636.4|93611.4|93678.5|93628.5|93705.1|93664|93630.7|93594.1|1547
1593517500000|2020-06-30 11:45:00|93679|93629|93664|93614|93690.1|93640.1|93655.5|93605.5|1310
1593517800000|2020-06-30 11:50:00|93664.2|93614.2|93714.2|93664.2|93714.7|93677.1|93637.4|93587.4|1499
1593518100000|2020-06-30 11:55:00|93713.2|93663.2|93754.8|93704.8|93808.9|93758.9|93692.8|93652.9|1721
1593518400000|2020-06-30 12:00:00|93756.5|93706.5|93814|93764|93831.7|93781.7|93710.7|93660.7|1738
1593518700000|2020-06-30 12:05:00|93814.4|93764.4|93784.2|93734.2|93820.2|93770.2|93764.9|93714.9|1334
1593519000000|2020-06-30 12:10:00|93784.1|93734.1|93747.8|93697.8|93800.7|93760.2|93737.5|93687.5|1519
1593519300000|2020-06-30 12:15:00|93747.7|93697.7|93713.2|93663.2|93747.7|93697.7|93670.4|93620.4|1742
1593519600000|2020-06-30 12:20:00|93713.1|93663.1|93760.1|93710.1|93761.9|93711.9|93699.1|93649.1|1495
1593519900000|2020-06-30 12:25:00|93759.8|93709.8|93785|93735|93790.3|93740.3|93752.3|93705.8|1408
1593520200000|2020-06-30 12:30:00|93785.7|93735.7|93783.9|93733.9|93810.9|93760.9|93753.1|93707.2|1388
1593520500000|2020-06-30 12:35:00|93784.1|93734.1|93708.5|93658.5|93788.5|93738.5|93704.1|93654.1|1874
1593520800000|2020-06-30 12:40:00|93707.7|93657.7|93648.8|93598.8|93719.8|93669.8|93638.9|93588.9|1636
1593521100000|2020-06-30 12:45:00|93649.2|93599.2|93552.4|93502.4|93657.7|93607.7|93536.4|93486.4|1811
1593521400000|2020-06-30 12:50:00|93553.2|93503.2|93544.3|93494.3|93577.8|93531.6|93505.4|93455.4|1707
1593521700000|2020-06-30 12:55:00|93541.7|93491.7|93585.4|93535.4|93591.1|93552|93527|93485.6|1422
1593522000000|2020-06-30 13:00:00|93585.7|93535.7|93561.6|93511.6|93587.4|93548.2|93510.1|93460.1|1451
1593522300000|2020-06-30 13:05:00|93561.2|93511.2|93475.8|93425.8|93573|93525.3|93468.5|93418.5|1708
1593522600000|2020-06-30 13:10:00|93475.4|93425.4|93490.4|93440.4|93503.4|93460.2|93470|93422.2|1736
1593522900000|2020-06-30 13:15:00|93490.5|93440.5|93409.3|93359.3|93496.1|93446.1|93363.7|93323.9|1826
1593523200000|2020-06-30 13:20:00|93409.1|93359.1|93378.2|93328.2|93418.6|93369|93348.7|93309.3|1653
1593523500000|2020-06-30 13:25:00|93378|93328|93342.9|93292.9|93400.1|93364.3|93321.9|93271.9|1700
1593523800000|2020-06-30 13:30:00|93340.9|93290.9|93356.8|93306.8|93374.7|93324.7|93316|93266|2022
1593524100000|2020-06-30 13:35:00|93356.7|93306.7|93323.2|93273.2|93364.8|93314.8|93285.8|93235.8|1878
1593524400000|2020-06-30 13:40:00|93323.1|93273.1|93392.9|93342.9|93400.7|93350.7|93310.9|93260.9|1540
1593524700000|2020-06-30 13:45:00|93392|93342|93459.2|93409.2|93466.5|93416.5|93334.6|93284.6|1841
1593525000000|2020-06-30 13:50:00|93458.3|93408.3|93410.5|93360.5|93471.9|93421.9|93391|93341|1953
1593525300000|2020-06-30 13:55:00|93411.3|93361.3|93522|93416.3|93522|93442.3|93350.4|93300.4|1814
1593525600000|2020-06-30 14:00:00|93496.6|93446.6|93445.1|93395.1|93566.7|93506.6|93437.4|93387.4|2003
1593525900000|2020-06-30 14:05:00|93444.4|93394.4|93320.7|93270.7|93446.9|93396.9|93300.8|93250.8|1967
1593526200000|2020-06-30 14:10:00|93320.4|93270.4|93271.2|93221.2|93337.2|93287.2|93257.4|93207.4|1913
1593526500000|2020-06-30 14:15:00|93271.6|93221.6|93369.7|93319.7|93370.9|93320.9|93251.9|93201.9|1868
1593526800000|2020-06-30 14:20:00|93368.4|93318.4|93358.2|93308.2|93422.4|93372.4|93332.9|93282.9|1835
1593527100000|2020-06-30 14:25:00|93359.3|93309.3|93355.4|93305.4|93382.1|93332.1|93302.9|93252.9|2061
1593527400000|2020-06-30 14:30:00|93355.3|93305.3|93337.9|93287.9|93355.8|93305.8|93288.2|93238.2|2078
1593527700000|2020-06-30 14:35:00|93337.2|93287.2|93319.7|93269.7|93361.5|93311.5|93281.1|93231.1|2055
1593528000000|2020-06-30 14:40:00|93318.2|93268.2|93228.6|93178.6|93354.3|93304.3|93207.5|93157.5|2195
1593528300000|2020-06-30 14:45:00|93230.5|93180.5|93250|93200|93262.7|93212.7|93140.4|93090.4|2193
1593528600000|2020-06-30 14:50:00|93249.8|93199.8|93113|93063|93251.1|93201.1|93086.4|93036.4|2222
1593528900000|2020-06-30 14:55:00|93113.2|93063.2|93218.1|93168.1|93222.1|93172.1|93101.7|93051.7|2253
1593529200000|2020-06-30 15:00:00|93216.4|93166.4|93108.3|93058.3|93261.2|93221.2|93106.4|93056.4|2135
1593529500000|2020-06-30 15:05:00|93108.4|93058.4|93036.7|92986.7|93109.9|93062.6|93029.2|92979.2|2001
1593529800000|2020-06-30 15:10:00|93037.1|92987.1|92943.6|92893.6|93087.8|93037.8|92937.2|92887.2|1876
1593530100000|2020-06-30 15:15:00|92944.3|92894.3|92872.7|92822.7|92947.4|92897.4|92838.5|92788.5|2017
1593530400000|2020-06-30 15:20:00|92872.6|92822.6|92968.8|92918.8|92972.1|92922.1|92853.6|92803.6|2030
1593530700000|2020-06-30 15:25:00|92969.1|92919.1|93033.7|92983.7|93060.5|93010.5|92946.3|92896.3|1909
1593531000000|2020-06-30 15:30:00|93034.3|92984.3|93043.8|92993.8|93061.3|93011.3|92979.8|92929.8|1609
1593531300000|2020-06-30 15:35:00|93042.8|92992.8|93017.6|92967.6|93092|93042|93016|92966|1598
1593531600000|2020-06-30 15:40:00|93017.5|92967.5|93124|93074|93127|93077|93017.5|92967.5|1671
1593531900000|2020-06-30 15:45:00|93125.1|93075.1|93111.6|93061.6|93136.4|93090|93105.9|93055.9|1401
1593532200000|2020-06-30 15:50:00|93110.9|93060.9|93095.7|93045.7|93120.8|93070.8|93085.9|93035.9|1361
1593532500000|2020-06-30 15:55:00|93095.5|93045.5|93100.3|93050.3|93164.2|93119.7|93081|93031|1656
1593532800000|2020-06-30 16:00:00|93101.8|93051.8|93057|93007|93118.4|93068.4|93046.4|92996.4|1523
1593533100000|2020-06-30 16:05:00|93056.9|93006.9|93013.7|92963.7|93063|93013|92963.3|92913.3|1587
1593533400000|2020-06-30 16:10:00|93013|92963|93020.9|92970.9|93028.3|92978.3|92991.3|92941.3|1580
1593533700000|2020-06-30 16:15:00|93021|92971|93028.8|92978.8|93032|92982|92996.1|92946.1|1232
1593534000000|2020-06-30 16:20:00|93028.4|92978.4|93015.8|92965.8|93060.4|93010.4|93015.8|92965.8|1395
1593534300000|2020-06-30 16:25:00|93017.3|92967.3|93059.4|93009.4|93062.4|93012.4|93010.3|92960.3|1194
1593534600000|2020-06-30 16:30:00|93059.2|93009.2|93126.5|93076.5|93131.5|93081.5|93048.4|92998.4|1610
1593534900000|2020-06-30 16:35:00|93126.2|93076.2|93056|93006|93129.4|93079.4|93019.6|92969.6|1682
1593535200000|2020-06-30 16:40:00|93055.3|93005.3|93027.2|92977.2|93074.9|93024.9|93026.7|92976.7|1517
1593535500000|2020-06-30 16:45:00|93026.7|92976.7|93062.1|93012.1|93063.5|93013.5|93022|92972|1400
1593535800000|2020-06-30 16:50:00|93062|93012|93086.7|93036.7|93087.4|93037.4|93059.3|93009.3|1193
1593536100000|2020-06-30 16:55:00|93086.8|93036.8|93109.5|93059.5|93121.9|93071.9|93077.7|93027.7|1361
1593536400000|2020-06-30 17:00:00|93109.8|93059.8|93102.9|93052.9|93114.5|93064.5|93085.4|93035.4|1186
1593536700000|2020-06-30 17:05:00|93103|93053|93088.3|93038.3|93109.4|93059.4|93076.9|93026.9|1103
1593537000000|2020-06-30 17:10:00|93088.5|93038.5|93063.2|93013.2|93098.2|93048.2|93050.4|93005.5|1342
1593537300000|2020-06-30 17:15:00|93063.1|93013.1|93073.8|93023.8|93076.8|93026.8|93060.6|93010.6|1099
1593537600000|2020-06-30 17:20:00|93072.2|93022.2|93113.2|93063.2|93114.5|93064.5|93060.2|93010.2|1138
1593537900000|2020-06-30 17:25:00|93113.1|93063.1|93076.2|93026.2|93114.4|93064.4|93068.2|93020.1|1215
1593538200000|2020-06-30 17:30:00|93076.5|93026.5|93107.9|93057.9|93109.3|93059.3|93068.5|93018.5|1248
1593538500000|2020-06-30 17:35:00|93108.1|93058.1|93131|93081|93145.9|93095.9|93106.9|93056.9|1132
1593538800000|2020-06-30 17:40:00|93131.7|93081.7|93149.5|93099.5|93169.1|93119.1|93130.4|93080.4|1141
1593539100000|2020-06-30 17:45:00|93149|93099|93106.9|93056.9|93177.6|93127.6|93104.1|93054.1|1187
1593539400000|2020-06-30 17:50:00|93107|93057|93138.9|93088.9|93141.1|93091.1|93105.5|93055.5|1270
1593539700000|2020-06-30 17:55:00|93139.3|93089.3|93238.8|93188.8|93243.6|93193.6|93123.1|93073.1|1576
1593540000000|2020-06-30 18:00:00|93240|93190|93226.9|93176.9|93300.7|93250.7|93210.1|93160.1|1689
1593540300000|2020-06-30 18:05:00|93227.4|93177.4|93181.9|93131.9|93233.3|93183.3|93181.5|93131.5|1200
1593540600000|2020-06-30 18:10:00|93181.2|93131.2|93210.7|93160.7|93221.3|93171.3|93179|93129|1657
1593540900000|2020-06-30 18:15:00|93211.6|93161.6|93244.5|93194.5|93246|93196|93199.7|93149.7|1594
1593541200000|2020-06-30 18:20:00|93245.2|93195.2|93236.6|93186.6|93271.2|93221.2|93218.5|93168.5|1651
1593541500000|2020-06-30 18:25:00|93236.3|93186.3|93191|93141|93243.4|93193.4|93190.7|93140.7|1523
1593541800000|2020-06-30 18:30:00|93190.8|93140.8|93164.3|93114.3|93192.9|93142.9|93163.2|93113.2|1240
1593542100000|2020-06-30 18:35:00|93165.7|93115.7|93161.9|93111.9|93175.6|93125.6|93156.7|93106.7|1049
1593542400000|2020-06-30 18:40:00|93162.1|93112.1|93151.1|93101.1|93168.4|93118.4|93148.4|93098.4|1397
1593542700000|2020-06-30 18:45:00|93151.2|93101.2|93164.7|93114.7|93171.2|93121.2|93149.2|93099.2|1048
1593543000000|2020-06-30 18:50:00|93165|93115|93152.4|93102.4|93166.6|93123.8|93147.4|93097.4|765
1593543300000|2020-06-30 18:55:00|93152.3|93102.3|93182.3|93132.3|93182.8|93132.8|93134.9|93084.9|1149
1593543600000|2020-06-30 19:00:00|93184.2|93134.2|93285.6|93235.6|93308.2|93258.2|93160.2|93110.2|1578
1593543900000|2020-06-30 19:05:00|93285.5|93235.5|93275.2|93225.2|93322.9|93272.9|93272.4|93222.4|1245
1593544200000|2020-06-30 19:10:00|93275.5|93225.5|93224.6|93174.6|93285.6|93235.6|93223.3|93173.3|989
1593544500000|2020-06-30 19:15:00|93224.4|93174.4|93295.1|93245.1|93297.4|93247.4|93223.4|93173.4|1381
1593544800000|2020-06-30 19:20:00|93294.9|93244.9|93293.6|93243.6|93308.8|93258.8|93290.2|93240.2|744
1593545100000|2020-06-30 19:25:00|93293.7|93243.7|93260.4|93210.4|93295.3|93245.3|93260|93210|991
1593545400000|2020-06-30 19:30:00|93260.2|93210.2|93256.7|93206.7|93277.9|93227.9|93250.7|93200.7|1093
1593545700000|2020-06-30 19:35:00|93256.8|93206.8|93224.9|93174.9|93257.1|93207.1|93221.9|93171.9|1344
1593546000000|2020-06-30 19:40:00|93223.5|93173.5|93234.4|93184.4|93244.3|93194.3|93220|93170|1353
1593546300000|2020-06-30 19:45:00|93233.8|93183.8|93206.1|93156.1|93237.8|93187.8|93205|93155|1116
1593546600000|2020-06-30 19:50:00|93205.5|93155.5|93183.9|93133.9|93205.5|93155.5|93176.6|93126.6|1084
1593546900000|2020-06-30 19:55:00|93182.9|93132.9|93222.8|93172.8|93222.8|93172.8|93174.5|93124.5|1313
1593547200000|2020-06-30 20:00:00|93223.9|93173.9|93233.4|93183.4|93238.8|93194.9|93198.6|93148.6|1260
1593547500000|2020-06-30 20:05:00|93233.3|93183.3|93257.3|93207.3|93258.5|93208.5|93228.3|93178.3|873
1593547800000|2020-06-30 20:10:00|93257.4|93207.4|93259.1|93209.1|93263.1|93213.1|93247.2|93197.2|803
1593548100000|2020-06-30 20:15:00|93259.8|93209.8|93282|93232|93284.6|93234.6|93259.8|93209.8|667
1593548400000|2020-06-30 20:20:00|93282.1|93232.1|93276.3|93226.3|93284.7|93234.7|93272.1|93222.1|488
1593548700000|2020-06-30 20:25:00|93276.6|93226.6|93275|93225|93281.4|93231.4|93271.4|93221.4|748
1593549000000|2020-06-30 20:30:00|93274.9|93224.9|93266.4|93216.4|93276.6|93226.6|93258.7|93208.7|750
1593549300000|2020-06-30 20:35:00|93267.8|93217.8|93269.4|93219.4|93276.8|93226.8|93266|93216|547
1593549600000|2020-06-30 20:40:00|93270.5|93220.5|93270|93220|93274.2|93224.2|93263.8|93213.8|496
1593549900000|2020-06-30 20:45:00|93270.6|93220.6|93282.3|93209.7|93284|93226.6|93263.6|93209.7|795
1593550200000|2020-06-30 20:50:00|93270.6|93220.6|93266|93216|93291.6|93223.4|93255.8|93195.3|631
1593550500000|2020-06-30 20:55:00|93264.9|93214.9|93271.7|93160.9|93331.2|93227.8|93263.2|93160.9|810
1593550800000|2020-06-30 21:00:00|93228.5|93108.5|93223|93103|93243.8|93123.8|93197.3|93077.3|118
1593551100000|2020-06-30 21:05:00|93242.3|93122.3|93209.5|93089.5|93242.3|93122.3|93197|93077|245
1593551400000|2020-06-30 21:10:00|93211.6|93091.6|93240.4|93120.4|93259.7|93139.7|93175|93055|252
1593551700000|2020-06-30 21:15:00|93240.2|93120.2|93246.9|93126.9|93266.7|93146.7|93224.1|93104.1|185
1593552000000|2020-06-30 21:20:00|93247.7|93127.7|93233.3|93113.3|93260.5|93140.5|93197.4|93077.4|247
1593552300000|2020-06-30 21:25:00|93234.5|93114.5|93234.5|93114.5|93265.1|93145.1|93224.1|93104.1|254
1593552600000|2020-06-30 21:30:00|93232.6|93112.6|93247.7|93127.7|93262.5|93142.5|93225.8|93105.8|262
1593552900000|2020-06-30 21:35:00|93247.9|93127.9|93258.5|93138.5|93272.1|93152.1|93233.8|93113.8|416
1593553200000|2020-06-30 21:40:00|93255.9|93135.9|93255.8|93135.8|93265.7|93145.7|93248.7|93128.7|367
1593553500000|2020-06-30 21:45:00|93254.6|93134.6|93250.3|93130.3|93264.6|93144.6|93246|93126|303
1593553800000|2020-06-30 21:50:00|93254.3|93134.3|93247.1|93127.1|93261.2|93141.2|93239.1|93119.1|313
1593554100000|2020-06-30 21:55:00|93251.8|93131.8|93249.2|93129.2|93263.4|93143.4|93224.8|93104.8|361
1593554400000|2020-06-30 22:00:00|93254.2|93134.2|93247.9|93127.9|93263.5|93144.6|93224.9|93104.9|951
1593554700000|2020-06-30 22:05:00|93248|93128|93255.7|93139.4|93269.5|93157.7|93222|93113.4|800
1593555000000|2020-06-30 22:10:00|93258.4|93150.3|93241.4|93121.4|93262.6|93157.7|93237.2|93117.2|696
1593555300000|2020-06-30 22:15:00|93242.6|93122.6|93246.1|93126.1|93250.4|93148.7|93231.3|93116.1|366
1593555600000|2020-06-30 22:20:00|93235.7|93131.4|93243.3|93123.3|93259.5|93139.5|93182.4|93084.8|448
1593555900000|2020-06-30 22:25:00|93245.8|93125.8|93232.8|93112.8|93245.8|93147.2|93216.8|93100.8|574
1593556200000|2020-06-30 22:30:00|93231.2|93111.2|93227.3|93107.3|93240.9|93131.3|93219|93099.5|468
1593556500000|2020-06-30 22:35:00|93224.9|93104.9|93235.6|93116.3|93235.6|93137|93218.2|93100.5|446
1593556800000|2020-06-30 22:40:00|93227.9|93125.8|93229.8|93109.8|93235.7|93134.3|93224.6|93105|361
1593557100000|2020-06-30 22:45:00|93231.3|93111.6|93236.6|93121.4|93239.5|93131.4|93212.8|93103.2|443
1593557400000|2020-06-30 22:50:00|93234.4|93124.1|93246.1|93126.8|93249.6|93139.5|93225.3|93110.9|379
1593557700000|2020-06-30 22:55:00|93245.9|93125.9|93239.4|93131.2|93255.1|93145.7|93233|93113|412
1593558000000|2020-06-30 23:00:00|93248.5|93128.5|93255.5|93147.4|93261.1|93158|93223.1|93109.7|627
1593558300000|2020-06-30 23:05:00|93256.5|93138.8|93256.2|93171.2|93269.1|93193.1|93241.2|93131|399
1593558600000|2020-06-30 23:10:00|93258|93169.3|93271|93151|93278.1|93196.5|93241.7|93142.5|349
1593558900000|2020-06-30 23:15:00|93266.6|93162.6|93255.1|93180.8|93266.6|93196.9|93240.7|93162.6|587
1593559200000|2020-06-30 23:20:00|93255|93180.6|93257.9|93178.5|93265.2|93198.1|93242.4|93169.5|707
1593559500000|2020-06-30 23:25:00|93254.8|93183.9|93259.1|93188.2|93269.5|93205|93245.8|93178.5|682
1593559800000|2020-06-30 23:30:00|93259.2|93188.3|93255.9|93205.9|93285.4|93213.5|93245.9|93182.1|1089
1593560100000|2020-06-30 23:35:00|93254.4|93204.4|93268.6|93196.3|93274.3|93212.6|93248|93174.7|1087
1593560400000|2020-06-30 23:40:00|93268.7|93194.5|93260.8|93181.2|93275.5|93212.7|93253.4|93174|842
1593560700000|2020-06-30 23:45:00|93260.7|93178.2|93269.5|93196.6|93275.6|93212.6|93247.3|93167.4|799
1593561000000|2020-06-30 23:50:00|93268.2|93196.8|93253.2|93203.2|93270.7|93214.1|93245.8|93176.2|739
1593561300000|2020-06-30 23:55:00|93256.3|93206.3|93267.5|93193.8|93273.5|93219.6|93244.1|93180.3|885
1593561600000|2020-07-01 00:00:00|93266.7|93194.6|93303.5|93225.9|93318.1|93233.8|93258|93191.2|1330
1593561900000|2020-07-01 00:05:00|93303.3|93225.8|93304.4|93226.4|93309.4|93243.5|93276.5|93198.1|1127
1593562200000|2020-07-01 00:10:00|93300.4|93225.7|93290.6|93202.1|93300.9|93229.8|93267.8|93167.9|1381
1593562500000|2020-07-01 00:15:00|93291|93202.3|93281.4|93206.4|93295|93232.9|93271.2|93185|1164
1593562800000|2020-07-01 00:20:00|93284|93195.5|93288.6|93238.6|93308.8|93245|93268.9|93174.3|1166
1593563100000|2020-07-01 00:25:00|93298.5|93228.4|93303.2|93221.7|93315.8|93258.2|93278.8|93211|977
1593563400000|2020-07-01 00:30:00|93301.1|93222.3|93290.2|93208|93311.8|93246|93279.1|93193.1|1133
1593563700000|2020-07-01 00:35:00|93287.6|93207.5|93265.2|93215.2|93296.9|93223.8|93262.7|93197.7|900
1593564000000|2020-07-01 00:40:00|93264.9|93214.9|93268.6|93218.6|93283|93219.4|93252|93182.4|1051
1593564300000|2020-07-01 00:45:00|93266.1|93216.1|93266.1|93216.1|93286.8|93224.4|93252.7|93194.1|835
1593564600000|2020-07-01 00:50:00|93266.7|93216.7|93292.4|93213.9|93293.9|93220.3|93243.2|93181.4|1362
1593564900000|2020-07-01 00:55:00|93291.4|93213|93282.8|93196.2|93298.2|93220.2|93263|93176|1252
1593565200000|2020-07-01 01:00:00|93283.4|93195.2|93277.2|93194.2|93301.1|93218.2|93255.7|93182|1317
1593565500000|2020-07-01 01:05:00|93278.7|93194|93211.8|93161.8|93280.9|93201.4|93209.9|93157.5|1429
1593565800000|2020-07-01 01:10:00|93215|93165|93217.7|93167.7|93247.5|93183.3|93207.2|93154.6|1038
1593566100000|2020-07-01 01:15:00|93217.1|93167.1|93211|93161|93231.7|93169.6|93193.8|93142.7|1462
1593566400000|2020-07-01 01:20:00|93212.1|93162.1|93223.1|93173.1|93236.8|93174.3|93210.7|93146.7|906
1593566700000|2020-07-01 01:25:00|93223.3|93173.3|93211|93161|93234.2|93175.2|93205.4|93151.7|862
1593567000000|2020-07-01 01:30:00|93212.3|93162.3|93212.5|93162.5|93227.9|93171.2|93206.8|93147.8|1065
1593567300000|2020-07-01 01:35:00|93210.7|93160.7|93206.4|93156.4|93215.5|93165.5|93191.7|93141.7|1171
1593567600000|2020-07-01 01:40:00|93206.2|93156.2|93201.5|93151.5|93215.4|93160.9|93192.7|93139|1281
1593567900000|2020-07-01 01:45:00|93201.4|93151.4|93228.6|93157.8|93235.5|93173.8|93195.3|93145.3|1069
1593568200000|2020-07-01 01:50:00|93229.6|93158.6|93235.5|93152.6|93241.1|93177.8|93210.9|93150.1|1080
1593568500000|2020-07-01 01:55:00|93217.4|93167.4|93210.9|93160.9|93239.2|93175.6|93206.9|93146.2|1175
1593568800000|2020-07-01 02:00:00|93210.7|93160.7|93209.1|93159.1|93227.4|93164.4|93195.7|93145.7|998
1593569100000|2020-07-01 02:05:00|93208.7|93158.7|93206.6|93156.6|93229.9|93167.2|93184|93132.2|942
1593569400000|2020-07-01 02:10:00|93207.1|93157.1|93211|93161|93222.6|93165|93193.9|93130.5|713
1593569700000|2020-07-01 02:15:00|93211.2|93161.2|93197|93147|93217.4|93165.2|93196.2|93143|759
1593570000000|2020-07-01 02:20:00|93198.5|93148.5|93203.4|93153.4|93208.9|93158.9|93196.6|93146.6|783
1593570300000|2020-07-01 02:25:00|93205.3|93155.3|93196|93146|93211.4|93156.4|93192.2|93133.2|621
1593570600000|2020-07-01 02:30:00|93195.8|93145.8|93202.8|93152.8|93206.4|93156.4|93188.8|93138.8|855
1593570900000|2020-07-01 02:35:00|93202.3|93152.3|93194|93144|93205.2|93155.2|93192.5|93130.1|709
1593571200000|2020-07-01 02:40:00|93192.1|93142.1|93199.6|93149.6|93199.6|93149.6|93190.3|93140.3|700
1593571500000|2020-07-01 02:45:00|93199.3|93149.3|93139.5|93089.5|93199.4|93149.4|93139.3|93089.3|823
1593571800000|2020-07-01 02:50:00|93139.7|93089.7|93159.1|93109.1|93206.2|93144.9|93136.7|93075.5|1393
1593572100000|2020-07-01 02:55:00|93160.4|93110.4|93149.1|93099.1|93200.7|93143.7|93132|93074.4|1308
1593572400000|2020-07-01 03:00:00|93147.7|93097.7|93213.6|93142.5|93218.4|93168.4|93137.3|93074|1342
1593572700000|2020-07-01 03:05:00|93202.9|93152.9|93209.7|93159.7|93225.5|93175.5|93195.7|93135.1|1187
1593573000000|2020-07-01 03:10:00|93206.1|93156.1|93228.7|93178.7|93230.6|93179.1|93198.9|93130.8|1349
1593573300000|2020-07-01 03:15:00|93228.6|93178.6|93235.2|93185.2|93249.1|93199.1|93219.5|93161|1515
1593573600000|2020-07-01 03:20:00|93235.3|93185.3|93244.9|93194.9|93253.9|93203.9|93221.4|93163.3|1411
1593573900000|2020-07-01 03:25:00|93244.6|93194.6|93249.6|93199.6|93259.5|93205.6|93238.8|93180.2|1366
1593574200000|2020-07-01 03:30:00|93246.6|93196.6|93245.3|93195.3|93256.7|93203|93239.3|93180.7|890
1593574500000|2020-07-01 03:35:00|93244|93194|93258.4|93208.4|93275.1|93216.4|93235.2|93185.2|1027
1593574800000|2020-07-01 03:40:00|93257|93207|93270|93220|93280.5|93228|93251.7|93193.4|1303
1593575100000|2020-07-01 03:45:00|93271.2|93221.2|93297.1|93247.1|93307.8|93257.8|93269|93208.6|1462
1593575400000|2020-07-01 03:50:00|93299.3|93249.3|93311.4|93261.4|93325.3|93264.6|93288.9|93235.5|1275
1593575700000|2020-07-01 03:55:00|93311.5|93261.5|93319.6|93269.6|93355.2|93298.5|93304.7|93251.3|1362
1593576000000|2020-07-01 04:00:00|93317.8|93267.8|93312.6|93262.6|93331.2|93272.1|93306.2|93245.7|1031
1593576300000|2020-07-01 04:05:00|93312.5|93262.5|93323.7|93273.7|93325.8|93274.1|93303.9|93242.4|914
1593576600000|2020-07-01 04:10:00|93323.9|93273.9|93344.4|93294.4|93345.8|93295.8|93320.3|93270.3|1112
1593576900000|2020-07-01 04:15:00|93344.1|93294.1|93339|93289|93349.1|93299.1|93322.5|93272.5|1104
1593577200000|2020-07-01 04:20:00|93339.4|93289.4|93337.3|93287.3|93342|93292|93326.9|93276.9|678
1593577500000|2020-07-01 04:25:00|93337.2|93287.2|93326.3|93276.3|93348|93293.1|93282|93223.1|944
1593577800000|2020-07-01 04:30:00|93324.2|93274.2|93295.7|93245.7|93327.2|93274.9|93278.1|93224.9|939
1593578100000|2020-07-01 04:35:00|93296.1|93246.1|93333.1|93283.1|93345.5|93295.5|93289.6|93239.6|970
1593578400000|2020-07-01 04:40:00|93334.3|93284.3|93335.9|93285.9|93345.1|93295.1|93323.5|93273.5|1300
1593578700000|2020-07-01 04:45:00|93335.3|93285.3|93355|93305|93364|93314|93331.7|93281.7|971
1593579000000|2020-07-01 04:50:00|93354.6|93304.6|93374.1|93324.1|93382.4|93324.1|93348.9|93298.9|887
1593579300000|2020-07-01 04:55:00|93373.7|93323.7|93407.7|93357.7|93430.7|93380.7|93373.2|93323.2|1106
1593579600000|2020-07-01 05:00:00|93407.5|93357.5|93378.1|93328.1|93416.1|93366.1|93378.1|93328.1|1259
1593579900000|2020-07-01 05:05:00|93380.2|93330.2|93402.9|93352.9|93409.3|93359.3|93378.2|93328.2|1039
1593580200000|2020-07-01 05:10:00|93401.4|93351.4|93424.7|93374.7|93437.2|93387.2|93401|93351|998
1593580500000|2020-07-01 05:15:00|93422.6|93372.6|93390.6|93340.6|93424.3|93374.3|93378.4|93328.4|1269
1593580800000|2020-07-01 05:20:00|93390.9|93340.9|93387.8|93337.8|93406|93356|93381.9|93331.9|1135
1593581100000|2020-07-01 05:25:00|93387.5|93337.5|93472.9|93422.9|93481.1|93431.1|93385|93335|1684
1593581400000|2020-07-01 05:30:00|93474.2|93424.2|93440|93390|93482.9|93432.9|93426.9|93376.9|1803
1593581700000|2020-07-01 05:35:00|93438.2|93388.2|93435.3|93385.3|93456.8|93403.7|93356.6|93306.6|1729
1593582000000|2020-07-01 05:40:00|93435.2|93385.2|93437.5|93387.5|93445.7|93394.6|93426.9|93375.6|1527
1593582300000|2020-07-01 05:45:00|93438.7|93388.7|93427.8|93377.8|93456.2|93406.2|93419.6|93369.6|1383
1593582600000|2020-07-01 05:50:00|93427.9|93377.9|93396.1|93346.1|93435.9|93385.9|93388.2|93338.2|1330
1593582900000|2020-07-01 05:55:00|93396.2|93346.2|93379|93329|93401.1|93351.1|93369.6|93310.5|1127
1593583200000|2020-07-01 06:00:00|93378.1|93328.1|93405.9|93355.9|93433.7|93383.7|93372.3|93320.3|1714
1593583500000|2020-07-01 06:05:00|93406.3|93356.3|93375.9|93325.9|93419.2|93369.2|93363.5|93313.5|1184
1593583800000|2020-07-01 06:10:00|93377|93327|93319.6|93269.6|93377.7|93327.7|93300.3|93250.3|1216
1593584100000|2020-07-01 06:15:00|93320.2|93270.2|93351.5|93301.5|93374.7|93324.7|93292.8|93242.8|1331
1593584400000|2020-07-01 06:20:00|93350.3|93300.3|93365.1|93315.1|93398|93348|93337|93287|1178
1593584700000|2020-07-01 06:25:00|93365.2|93315.2|93351.3|93255.5|93415.5|93365.5|93313|93238.8|1843
1593585000000|2020-07-01 06:30:00|93355.4|93253.4|93280.9|93230.9|93357.2|93269.2|93256.7|93206.7|1841
1593585300000|2020-07-01 06:35:00|93280.7|93230.7|93306.8|93256.8|93322.7|93272.7|93273.4|93223.4|1631
1593585600000|2020-07-01 06:40:00|93307|93257|93256.6|93206.6|93311.6|93261.6|93255.5|93205.5|1493
1593585900000|2020-07-01 06:45:00|93257|93207|93202.2|93152.2|93257|93207|93202.2|93152.2|1481
1593586200000|2020-07-01 06:50:00|93202.1|93152.1|93213.7|93163.7|93213.9|93163.9|93128.7|93078.7|1380
1593586500000|2020-07-01 06:55:00|93212.4|93162.4|93198.7|93148.7|93256.3|93206.3|93190.4|93140.4|1396
1593586800000|2020-07-01 07:00:00|93199.1|93149.1|93173.6|93123.6|93225.2|93175.2|93163.7|93113.7|1553
1593587100000|2020-07-01 07:05:00|93172.8|93122.8|93133.9|93083.9|93177.2|93127.2|93076.3|93026.3|1566
1593587400000|2020-07-01 07:10:00|93134.1|93084.1|93103|93053|93142.4|93092.4|93099.3|93049.3|1481
1593587700000|2020-07-01 07:15:00|93101.7|93051.7|93129.1|93079.1|93148.6|93098.6|93071.9|93023.9|1556
1593588000000|2020-07-01 07:20:00|93129.5|93079.5|93169.1|93119.1|93181.4|93131.4|93077.2|93027.2|1537
1593588300000|2020-07-01 07:25:00|93170|93120|93180.9|93060.9|93407.2|93287.2|93152.2|93032.2|1769
1593588600000|2020-07-01 07:30:00|93181.2|93061.2|93248.9|93198.9|93453.4|93403.4|93129.4|93009.4|1979
1593588900000|2020-07-01 07:35:00|93251.9|93201.9|93237.1|93187.1|93288.1|93238.1|93213|93163|1711
1593589200000|2020-07-01 07:40:00|93237.3|93187.3|93207.2|93157.2|93242.2|93192.2|93170.9|93120.9|1398
1593589500000|2020-07-01 07:45:00|93205|93155|93132.9|93082.9|93213.4|93163.4|93109.3|93059.3|1565
1593589800000|2020-07-01 07:50:00|93135.8|93085.8|93225.2|93175.2|93235.9|93185.9|93132.1|93082.1|1607
1593590100000|2020-07-01 07:55:00|93223.8|93173.8|93208.2|93158.2|93251.9|93201.9|93193.4|93155.1|1444
1593590400000|2020-07-01 08:00:00|93207.8|93157.8|93208.8|93158.8|93243.2|93210.6|93201|93153.7|1649
1593590700000|2020-07-01 08:05:00|93209.1|93159.1|93145.1|93120.1|93210|93160|93136.6|93098.5|1208
1593591000000|2020-07-01 08:10:00|93145.3|93120.3|93047.6|92997.6|93149.1|93122.6|93003.8|92965.9|1591
1593591300000|2020-07-01 08:15:00|93047.5|92997.5|93144.6|93094.6|93172.3|93122.3|93035.2|92994|1844
1593591600000|2020-07-01 08:20:00|93144.5|93094.5|93053.7|93003.7|93160.1|93110.1|93050.5|93000.5|1692
1593591900000|2020-07-01 08:25:00|93053.3|93003.3|93103.9|93053.9|93138.7|93099.6|93050.3|93000.3|1301
1593592200000|2020-07-01 08:30:00|93103.2|93053.2|93090.3|93040.3|93118.6|93081.6|93052.7|93008.6|1636
1593592500000|2020-07-01 08:35:00|93089.4|93039.4|93172|93122|93177.5|93127.5|93089.4|93039.4|1692
1593592800000|2020-07-01 08:40:00|93171.8|93121.8|93179.8|93129.8|93213.8|93163.8|93139.7|93089.7|1707
1593593100000|2020-07-01 08:45:00|93180.8|93130.8|93262.6|93212.6|93301.7|93251.7|93174.6|93124.6|1570
1593593400000|2020-07-01 08:50:00|93262.4|93212.4|93274.8|93224.8|93323.9|93273.9|93253.9|93211.9|1585
1593593700000|2020-07-01 08:55:00|93274.5|93224.5|93246.2|93196.2|93276.8|93226.8|93230.5|93180.5|1616
1593594000000|2020-07-01 09:00:00|93244.3|93194.3|93210.8|93160.8|93246.1|93196.1|93201.6|93160|1462
1593594300000|2020-07-01 09:05:00|93211.2|93161.2|93184.4|93134.4|93222.7|93178.3|93166.1|93116.1|1461
1593594600000|2020-07-01 09:10:00|93183.9|93133.9|93180.6|93155.6|93203.6|93164.7|93167.5|93132.9|1118
1593594900000|2020-07-01 09:15:00|93180.7|93155.7|93172.7|93122.7|93215|93177.9|93166.9|93122.3|1382
1593595200000|2020-07-01 09:20:00|93172.6|93122.6|93221.8|93171.8|93263|93213|93168|93118|1449
1593595500000|2020-07-01 09:25:00|93222.5|93172.5|93233.8|93183.8|93246.9|93196.9|93220.5|93170.5|1346
1593595800000|2020-07-01 09:30:00|93233.3|93183.3|93207|93157|93242.1|93194.9|93181|93131|1527
1593596100000|2020-07-01 09:35:00|93206.9|93156.9|93189.6|93139.6|93211.7|93161.7|93178.1|93133.1|1432
1593596400000|2020-07-01 09:40:00|93191.8|93141.8|93292.1|93267.1|93320.6|93283.5|93191.1|93141.1|1538
1593596700000|2020-07-01 09:45:00|93293.3|93268.3|93312.5|93262.5|93352.2|93311.2|93292.4|93259.3|1534
1593597000000|2020-07-01 09:50:00|93312.1|93262.1|93350.1|93300.1|93365.2|93315.2|93291.1|93252.4|1375
1593597300000|2020-07-01 09:55:00|93350|93300|93438.1|93388.1|93458.1|93415.6|93343.1|93298|1647
1593597600000|2020-07-01 10:00:00|93438.8|93388.8|93417.8|93367.8|93501.7|93451.7|93400.4|93350.4|1637
1593597900000|2020-07-01 10:05:00|93417|93367|93418.3|93368.3|93471.9|93421.9|93407|93358.8|1563
1593598200000|2020-07-01 10:10:00|93418.8|93368.8|93488.1|93438.1|93504.9|93454.9|93414.4|93366.5|1537
1593598500000|2020-07-01 10:15:00|93488|93438|93490.1|93440.1|93504.8|93460.6|93432.7|93388.6|1532
1593598800000|2020-07-01 10:20:00|93490.3|93440.3|93486.6|93461.6|93545.8|93508.4|93470.6|93434.8|1504
1593599100000|2020-07-01 10:25:00|93487|93462|93499.5|93449.5|93559.2|93516.7|93484|93448.5|1408
1593599400000|2020-07-01 10:30:00|93499.4|93449.4|93487.4|93437.4|93517|93479.2|93451.5|93401.5|1587
1593599700000|2020-07-01 10:35:00|93486.6|93436.6|93559.8|93509.8|93565|93515.8|93486.6|93436.6|1801
1593600000000|2020-07-01 10:40:00|93558.9|93508.9|93554.2|93504.2|93591.2|93541.2|93502.5|93452.5|1549
1593600300000|2020-07-01 10:45:00|93553.1|93503.1|93574.5|93524.5|93596.3|93547.7|93530.4|93483.4|1612
1593600600000|2020-07-01 10:50:00|93572.8|93522.8|93652.8|93602.8|93673.4|93623.4|93555.2|93516.8|1559
1593600900000|2020-07-01 10:55:00|93652.3|93602.3|93656.4|93606.4|93678.8|93642.9|93597.5|93562.2|1705
1593601200000|2020-07-01 11:00:00|93654.8|93604.8|93653.7|93603.7|93681.9|93631.9|93602.7|93557|1763
1593601500000|2020-07-01 11:05:00|93653.8|93603.8|93681.6|93656.6|93760.1|93717.7|93653.7|93603.7|1768
1593601800000|2020-07-01 11:10:00|93684.2|93659.2|93607.5|93557.5|93717.3|93677.2|93604.8|93554.8|1659
1593602100000|2020-07-01 11:15:00|93607.3|93557.3|93635.5|93585.5|93636.9|93598.8|93559.9|93520.1|1459
1593602400000|2020-07-01 11:20:00|93634.9|93584.9|93646.9|93596.9|93661.4|93616.9|93618.7|93576.4|1336
1593602700000|2020-07-01 11:25:00|93646.8|93596.8|93659.1|93634.1|93667.4|93635.4|93630.1|93593.3|1384
1593603000000|2020-07-01 11:30:00|93657.8|93632.8|93771.3|93721.3|93809.2|93761.7|93638.1|93597.6|1711
1593603300000|2020-07-01 11:35:00|93770.4|93720.4|93753.9|93703.9|93807.2|93757.2|93731.5|93684.5|1780
1593603600000|2020-07-01 11:40:00|93753.8|93703.8|93749.2|93699.2|93793|93743|93722.2|93672.2|1573
1593603900000|2020-07-01 11:45:00|93749.7|93699.7|93767.1|93717.1|93796.7|93746.7|93719.5|93671.6|1501
1593604200000|2020-07-01 11:50:00|93767.4|93717.4|93656|93606|93800.9|93750.9|93618.9|93568.9|1759
1593604500000|2020-07-01 11:55:00|93655.3|93605.3|93707|93657|93709|93659|93600.4|93550.4|1674
1593604800000|2020-07-01 12:00:00|93705.7|93655.7|93666.3|93616.3|93740.4|93690.4|93651|93607.1|1582
1593605100000|2020-07-01 12:05:00|93665.5|93615.5|93717.3|93667.3|93723.7|93673.7|93663.3|93613.3|1449
1593605400000|2020-07-01 12:10:00|93717.8|93667.8|93743.4|93693.4|93750.7|93700.6|93707.9|93657.9|1535
1593605700000|2020-07-01 12:15:00|93744.1|93694.1|93717.5|93667.5|93764.6|93714.6|93709.5|93659.5|1656
1593606000000|2020-07-01 12:20:00|93717.1|93667.1|93624.5|93574.5|93737.3|93687.3|93620.4|93570.4|1616
1593606300000|2020-07-01 12:25:00|93625.1|93575.1|93638|93588|93662.4|93612.4|93615.8|93565.8|1484
1593606600000|2020-07-01 12:30:00|93638.6|93588.6|93600.5|93550.5|93644.8|93594.8|93598.9|93548.9|1459
1593606900000|2020-07-01 12:35:00|93600.8|93550.8|93546.9|93496.9|93600.8|93550.8|93541.4|93491.4|1645
1593607200000|2020-07-01 12:40:00|93547|93497|93562.9|93512.9|93577.9|93527.9|93528|93478|1617
1593607500000|2020-07-01 12:45:00|93562.8|93512.8|93480.4|93430.4|93564.7|93514.7|93464.8|93414.8|1508
1593607800000|2020-07-01 12:50:00|93480.3|93430.3|93489.3|93439.3|93496.6|93446.6|93443.4|93393.4|1580
1593608100000|2020-07-01 12:55:00|93489.2|93439.2|93425.1|93375.1|93495.4|93445.4|93423.1|93373.1|1585
1593608400000|2020-07-01 13:00:00|93425|93375|93409.8|93359.8|93480.7|93430.7|93389.3|93339.3|1868
1593608700000|2020-07-01 13:05:00|93409.6|93359.6|93471.3|93421.3|93505.2|93455.2|93402.6|93352.6|1774
1593609000000|2020-07-01 13:10:00|93472.1|93422.1|93408.4|93358.4|93476.9|93426.9|93391.5|93341.5|1674
1593609300000|2020-07-01 13:15:00|93408.2|93358.2|93404.5|93354.5|93427.9|93389.4|93376.7|93326.7|1537
1593609600000|2020-07-01 13:20:00|93404.9|93354.9|93441.8|93391.8|93450.2|93400.2|93395.5|93345.5|1738
1593609900000|2020-07-01 13:25:00|93441.9|93391.9|93407.8|93357.8|93443.8|93393.8|93398.8|93348.8|1657
1593610200000|2020-07-01 13:30:00|93407.3|93357.3|93352.1|93302.1|93420.4|93370.4|93336.2|93294.9|1910
1593610500000|2020-07-01 13:35:00|93351.9|93301.9|93342.3|93292.3|93351.9|93312.6|93260.7|93210.7|1919
1593610800000|2020-07-01 13:40:00|93342.2|93292.2|93339.6|93289.6|93406.8|93356.8|93312.9|93262.9|1598
1593611100000|2020-07-01 13:45:00|93342.7|93292.7|93353|93303|93398|93348|93339.2|93289.2|1731
1593611400000|2020-07-01 13:50:00|93352.6|93302.6|93368.7|93318.7|93387.3|93337.3|93297.5|93247.5|2001
1593611700000|2020-07-01 13:55:00|93367|93317|93278.5|93228.5|93376.5|93326.5|93265|93210.4|1843
1593612000000|2020-07-01 14:00:00|93296.5|93221.4|93144|93094|93314.7|93236.2|93109|93059|2158
1593612300000|2020-07-01 14:05:00|93141.4|93091.4|93064.9|93014.9|93185|93135|93030.6|92980.6|2007
1593612600000|2020-07-01 14:10:00|93065.4|93015.4|93041.2|92991.2|93086|93036|93029.6|92979.6|1927
1593612900000|2020-07-01 14:15:00|93041.1|92991.1|93106.1|93056.1|93154.9|93104.9|93015.5|92965.5|1979
1593613200000|2020-07-01 14:20:00|93107|93057|93035.8|92985.8|93107.8|93059.6|92986.7|92941.7|1884
1593613500000|2020-07-01 14:25:00|93037.6|92987.6|92950.8|92900.8|93049.3|92999.3|92950.8|92900.8|1950
1593613800000|2020-07-01 14:30:00|92951.4|92901.4|92921.1|92871.1|92954.6|92904.6|92871.7|92821.7|1870
1593614100000|2020-07-01 14:35:00|92919.7|92869.7|92975.7|92925.7|93017.4|92967.4|92917.3|92867.3|1986
1593614400000|2020-07-01 14:40:00|92974.9|92924.9|93025|92975|93034.4|92984.4|92935|92885|1848
1593614700000|2020-07-01 14:45:00|93025.2|92975.2|93061.7|93011.7|93067.6|93017.6|93015.6|92965.6|1845
1593615000000|2020-07-01 14:50:00|93060.6|93010.6|93051.1|93026.1|93069.2|93032.2|93030.9|92986.9|1536
1593615300000|2020-07-01 14:55:00|93050.5|93025.5|93003.2|92953.2|93147.6|93097.6|93003|92953|1901
1593615600000|2020-07-01 15:00:00|93004.6|92954.6|92946.5|92896.5|93005.8|92957.4|92898.6|92848.6|1900
1593615900000|2020-07-01 15:05:00|92946.7|92896.7|92975|92925|92984.3|92934.3|92887.5|92837.5|1590
1593616200000|2020-07-01 15:10:00|92975.2|92925.2|92960.3|92910.3|93066.9|93016.9|92953.6|92903.6|1852
1593616500000|2020-07-01 15:15:00|92960.1|92910.1|92995.7|92945.7|93027.7|92977.7|92921.7|92871.7|1856
1593616800000|2020-07-01 15:20:00|92994|92944|93001.4|92951.4|93012.4|92962.4|92971|92921|1734
1593617100000|2020-07-01 15:25:00|93001.6|92951.6|92978.4|92928.4|93015.7|92965.7|92949.1|92899.1|1695
1593617400000|2020-07-01 15:30:00|92977.2|92927.2|93015.5|92965.5|93021.7|92971.7|92968.8|92918.8|1443
1593617700000|2020-07-01 15:35:00|93016.1|92966.1|93038.8|92988.8|93047.2|93005.3|93014.2|92964.2|1462
1593618000000|2020-07-01 15:40:00|93037.7|92987.7|92987.1|92937.1|93067.4|93019.4|92987.1|92937.1|1455
1593618300000|2020-07-01 15:45:00|92986.8|92936.8|92958|92908|93005.7|92955.7|92936.7|92886.7|1263
1593618600000|2020-07-01 15:50:00|92956.2|92906.2|92943.8|92893.8|92968.9|92918.9|92937.4|92887.4|1241
1593618900000|2020-07-01 15:55:00|92943.5|92893.5|92944.3|92894.3|92959.9|92909.9|92925.7|92875.7|1209
1593619200000|2020-07-01 16:00:00|92944.9|92894.9|92990.3|92940.3|92996.8|92946.8|92942|92892|1234
1593619500000|2020-07-01 16:05:00|92989.9|92939.9|93016.8|92966.8|93019|92969|92983.5|92934.8|1324
1593619800000|2020-07-01 16:10:00|93016.7|92966.7|93019.7|92969.7|93025.2|92975.2|93003.1|92953.1|1476
1593620100000|2020-07-01 16:15:00|93019.4|92969.4|92972.1|92922.1|93025.4|92975.4|92967.2|92917.2|1237
1593620400000|2020-07-01 16:20:00|92972|92922|92934.2|92884.2|92974.8|92924.8|92925.9|92875.9|1063
1593620700000|2020-07-01 16:25:00|92933.9|92883.9|92930.2|92880.2|92942.3|92895.6|92919.3|92872|1047
1593621000000|2020-07-01 16:30:00|92930.3|92880.3|92930.7|92880.7|92940.2|92890.2|92914.4|92864.4|1150
1593621300000|2020-07-01 16:35:00|92930.5|92880.5|92918.9|92868.9|92945.4|92895.4|92916.7|92866.7|1008
1593621600000|2020-07-01 16:40:00|92919.2|92869.2|92946.3|92896.3|92947.2|92897.2|92917.8|92867.8|1033
1593621900000|2020-07-01 16:45:00|92946.4|92896.4|93010.1|92960.1|93042.3|92992.3|92943.7|92893.7|1637
1593622200000|2020-07-01 16:50:00|93009.6|92959.6|92976.4|92926.4|93010.1|92960.1|92966.4|92916.4|1130
1593622500000|2020-07-01 16:55:00|92976.9|92926.9|92968.4|92918.4|92990.3|92940.3|92956.1|92906.1|1474
1593622800000|2020-07-01 17:00:00|92968.6|92918.6|92947.5|92897.5|92978.9|92928.9|92942.4|92892.4|1528
1593623100000|2020-07-01 17:05:00|92947.7|92897.7|93003.8|92953.8|93003.9|92953.9|92940.3|92890.3|1444
1593623400000|2020-07-01 17:10:00|93003.9|92953.9|93009.5|92959.5|93021|92971|93001.5|92951.5|1199
1593623700000|2020-07-01 17:15:00|93008.9|92958.9|93014.9|92964.9|93024.9|92974.9|92999.8|92949.8|1167
1593624000000|2020-07-01 17:20:00|93015.3|92965.3|93020.1|92970.1|93036.4|92986.4|93012.3|92962.3|1249
1593624300000|2020-07-01 17:25:00|93020.4|92970.4|93040.9|92990.9|93041.6|92991.6|92995.1|92945.1|1143
1593624600000|2020-07-01 17:30:00|93039.5|92989.5|93037.2|92987.2|93043|92993|93022.1|92972.1|1305
1593624900000|2020-07-01 17:35:00|93037|92987|93018.4|92968.4|93037.5|92987.5|93012.8|92962.8|1131
1593625200000|2020-07-01 17:40:00|93018.3|92968.3|93071.6|93021.6|93072.9|93022.9|93001.5|92951.5|1013
1593625500000|2020-07-01 17:45:00|93071.8|93021.8|93056|93006|93071.8|93021.8|93047.7|92997.7|1009
1593625800000|2020-07-01 17:50:00|93056.4|93006.4|93067.2|93017.2|93072.2|93022.2|93051.6|93001.6|1283
1593626100000|2020-07-01 17:55:00|93067.6|93017.6|93042.1|92922.1|93087.8|93022.5|93031.1|92911.1|1396
1593626400000|2020-07-01 18:00:00|93034.5|92925.6|93054.3|93004.3|93074.7|93012.9|92981.9|92905|1542
1593626700000|2020-07-01 18:05:00|93052.6|93002.6|93050.2|93000.2|93078.3|93028.3|93041.5|92991.5|1420
1593627000000|2020-07-01 18:10:00|93050.1|93000.1|93032.2|92982.2|93056.5|93006.5|93030.5|92980.5|1040
1593627300000|2020-07-01 18:15:00|93030.8|92980.8|93050.5|93000.5|93070.3|93020.3|93028.5|92978.5|1180
1593627600000|2020-07-01 18:20:00|93050.4|93000.4|93073.4|93023.4|93078.6|93028.6|93039.7|92989.7|1112
1593627900000|2020-07-01 18:25:00|93073.3|93023.3|93085.3|93035.3|93091.5|93052.9|93063.1|93013.1|1091
1593628200000|2020-07-01 18:30:00|93085.1|93035.1|93070.7|93020.7|93086.7|93038.7|93061.1|93011.8|1168
1593628500000|2020-07-01 18:35:00|93071.1|93021.1|93094|93044|93094.2|93045|93067.5|93017.5|851
1593628800000|2020-07-01 18:40:00|93093.4|93043.4|93113.2|93063.2|93121.1|93071.1|93088.1|93038.1|1286
1593629100000|2020-07-01 18:45:00|93113.3|93063.3|93133.5|93083.5|93133.7|93083.7|93099.4|93049.4|1309
1593629400000|2020-07-01 18:50:00|93133.6|93083.6|93147.5|93097.5|93154.7|93104.7|93130.8|93080.8|1079
1593629700000|2020-07-01 18:55:00|93147.7|93097.7|93146.9|93096.9|93149.1|93099.1|93114.7|93064.7|1024
1593630000000|2020-07-01 19:00:00|93146.8|93096.8|93088.4|93038.4|93167.5|93117.5|93088.4|93038.4|1081
1593630300000|2020-07-01 19:05:00|93088.9|93038.9|93076|93026|93099.3|93049.3|93075.7|93025.7|1008
1593630600000|2020-07-01 19:10:00|93076.1|93026.1|93075.4|93025.4|93098.1|93048.1|93069.2|93019.2|1012
1593630900000|2020-07-01 19:15:00|93075.2|93025.2|93088.5|93038.5|93095.2|93045.2|93070.4|93020.4|877
1593631200000|2020-07-01 19:20:00|93088|93038|93088.5|93038.5|93091.9|93041.9|93071.2|93021.2|823
1593631500000|2020-07-01 19:25:00|93088.7|93038.7|93085|93035|93093.1|93043.1|93084.1|93034.1|761
1593631800000|2020-07-01 19:30:00|93085.3|93035.3|93048.3|92998.3|93085.4|93035.4|93041.9|92991.9|1009
1593632100000|2020-07-01 19:35:00|93048.2|92998.2|93037.8|92987.8|93059.1|93009.1|93035.4|92985.4|1095
1593632400000|2020-07-01 19:40:00|93038.2|92988.2|93048|92998|93048|92998|93032.3|92982.3|1132
1593632700000|2020-07-01 19:45:00|93048.1|92998.1|93001.9|92951.9|93055.1|93005.1|93000.2|92950.2|1001
1593633000000|2020-07-01 19:50:00|93001.7|92951.7|93079|93029|93080.7|93030.7|93000|92950|1327
1593633300000|2020-07-01 19:55:00|93079.5|93029.5|93068.5|93018.5|93088.5|93038.5|93067.6|93017.6|1483
1593633600000|2020-07-01 20:00:00|93067.6|93017.6|93064|93014|93120.8|93070.8|93062.9|93012.9|1561
1593633900000|2020-07-01 20:05:00|93064.1|93014.1|93061.6|93011.6|93072.7|93022.7|93057.5|93007.5|1026
1593634200000|2020-07-01 20:10:00|93061.7|93011.7|93068.9|93018.9|93075.8|93025.8|93057.8|93007.8|637
1593634500000|2020-07-01 20:15:00|93071.5|93021.5|93058.2|93008.2|93074.5|93024.5|93041.6|92991.6|783
1593634800000|2020-07-01 20:20:00|93058.5|93008.5|93051.8|93001.8|93063.6|93013.6|93045.6|92995.6|739
1593635100000|2020-07-01 20:25:00|93051.9|93001.9|93049.2|92999.2|93057.4|93007.4|93044.7|92994.7|576
1593635400000|2020-07-01 20:30:00|93050.7|93000.7|93044.7|92994.7|93055.5|93005.5|93044.7|92994.7|600
1593635700000|2020-07-01 20:35:00|93044.6|92994.6|93049.9|92999.9|93056.5|93006.5|93040.5|92990.5|738
1593636000000|2020-07-01 20:40:00|93049.5|92999.5|93054.7|93004.7|93060.4|93010.4|93049.4|92999.4|650
1593636300000|2020-07-01 20:45:00|93055.9|93005.9|93076.5|93026.5|93083.1|93033.1|93052.5|93002.5|657
1593636600000|2020-07-01 20:50:00|93076|93026|93080.7|93030.7|93087.6|93037.6|93072.8|93022.8|631
1593636900000|2020-07-01 20:55:00|93080.2|93030.2|93136.3|93036.3|93156|93049.7|93080.2|93005.1|844
1593637200000|2020-07-01 21:00:00|93137.1|93017.1|93055.2|92935.2|93137.1|93017.1|93026.8|92906.8|112
1593637500000|2020-07-01 21:05:00|93089.1|92969.1|93036.9|92916.9|93126.5|93006.5|93031.1|92911.1|98
1593637800000|2020-07-01 21:10:00|93043.1|92923.1|93106|92986|93134.5|93014.5|93005.5|92885.5|96
1593638100000|2020-07-01 21:15:00|93108.8|92988.8|93072.5|92952.5|93153.5|93033.5|93054.4|92934.4|452
1593638400000|2020-07-01 21:20:00|93072|92952|93100.5|92980.5|93139.3|93019.3|93044.9|92924.9|430
1593638700000|2020-07-01 21:25:00|93114.2|92994.2|93109.8|92989.8|93130.1|93010.1|93065.3|92945.3|327
1593639000000|2020-07-01 21:30:00|93105.7|92985.7|93127.1|93007.1|93135.2|93015.2|93060.9|92940.9|355
1593639300000|2020-07-01 21:35:00|93133.6|93013.6|93102.2|92982.2|93133.6|93013.6|93081.9|92961.9|545
1593639600000|2020-07-01 21:40:00|93103.2|92983.2|93104.2|92984.2|93131.3|93011.3|93054.2|92934.2|314
1593639900000|2020-07-01 21:45:00|93104|92984|93106|92986|93138.3|93018.3|93039.9|92919.9|372
1593640200000|2020-07-01 21:50:00|93105.7|92985.7|93091.1|92971.1|93130.7|93010.7|93075|92955|281
1593640500000|2020-07-01 21:55:00|93092.7|92972.7|93096.5|92976.5|93115.5|92995.5|93073.5|92953.5|282
1593640800000|2020-07-01 22:00:00|93104.3|92984.3|93139.2|93019.2|93162.7|93042.7|93075.2|92955.2|993
1593641100000|2020-07-01 22:05:00|93140.1|93020.1|93127.2|93007.2|93152.2|93032.2|93122.7|93002.7|370
1593641400000|2020-07-01 22:10:00|93126.9|93006.9|93127.4|93013.6|93145.2|93025.2|93118.8|93001.9|306
1593641700000|2020-07-01 22:15:00|93126|93012.3|93132.2|93012.2|93149.3|93029.3|93121.6|93002.2|651
1593642000000|2020-07-01 22:20:00|93125.3|93005.3|93124|93005.3|93145.6|93025.6|93113.5|93000.8|400
1593642300000|2020-07-01 22:25:00|93125.6|93005.6|93121.1|93001.1|93128.8|93017|93102.4|92998.5|303
1593642600000|2020-07-01 22:30:00|93123.9|93008.1|93112|92992|93127.9|93015.3|93099.1|92990.2|264
1593642900000|2020-07-01 22:35:00|93112.6|92992.6|93124.1|93004.1|93137.1|93017.1|93107.1|92991.1|452
1593643200000|2020-07-01 22:40:00|93124.9|93004.9|93110.2|92992.2|93134.7|93014.7|93100.2|92990.8|322
1593643500000|2020-07-01 22:45:00|93110.8|92992.8|93115.1|93001.1|93131.6|93011.6|93099.8|92992.8|287
1593643800000|2020-07-01 22:50:00|93116|92999.7|93115.7|93000|93125.8|93007|93100.3|92992.4|272
1593644100000|2020-07-01 22:55:00|93113.3|92996.2|93105.9|92994.4|93127.4|93007.4|93099.5|92994|331
1593644400000|2020-07-01 23:00:00|93097|92988|93114.4|92994.4|93122.4|93002.5|93094.2|92974.2|589
1593644700000|2020-07-01 23:05:00|93112.9|92992.9|93076.6|92994|93125.4|93028.9|93074.4|92980.3|498
1593645000000|2020-07-01 23:10:00|93076.4|92993.9|93095.9|93018.8|93111|93038.7|93052.7|92971.9|594
1593645300000|2020-07-01 23:15:00|93096.5|93019.4|93117.4|93046.8|93128.5|93061.8|93076.8|93015.7|707
1593645600000|2020-07-01 23:20:00|93115.8|93045.4|93065.8|93015.8|93127|93062.8|93063.8|92998.4|663
1593645900000|2020-07-01 23:25:00|93068.3|93018.3|93074.5|93024.5|93084.4|93029.4|93063.2|93003|479
1593646200000|2020-07-01 23:30:00|93074|93024|93060.5|93010.5|93074.8|93024.8|93051.7|93001.7|713
1593646500000|2020-07-01 23:35:00|93060.4|93010.4|93063.5|93013.5|93077.9|93023.9|93055.3|92995.5|517
1593646800000|2020-07-01 23:40:00|93062.6|93012.6|93057.5|93007.5|93074.2|93016|93055.9|93001|354
1593647100000|2020-07-01 23:45:00|93057.3|93007.3|93047.8|92997.8|93068.9|93009.4|93046.1|92984.8|437
1593647400000|2020-07-01 23:50:00|93048.6|92998.6|93056.7|93006.7|93076.9|93020.2|93046.6|92988.1|716
1593647700000|2020-07-01 23:55:00|93061.5|93011.5|93119.6|93069.6|93139.6|93089.6|93056.7|93006.7|1043
1593648000000|2020-07-02 00:00:00|93120.1|93070.1|93163.4|93113.4|93166|93116|93104.4|93033.9|1714
1593648300000|2020-07-02 00:05:00|93163.9|93113.9|93101.2|93051.2|93164.4|93114.4|93089.9|93032.4|940
1593648600000|2020-07-02 00:10:00|93099.9|93049.9|93104|93054|93116.8|93055.7|93082.2|93032.2|843
1593648900000|2020-07-02 00:15:00|93104.4|93054.4|93159.7|93109.7|93171.7|93115.9|93103.5|93043.9|907
1593649200000|2020-07-02 00:20:00|93159.1|93109.1|93137.5|93087.5|93165.8|93115.8|93133.4|93083.4|614
1593649500000|2020-07-02 00:25:00|93137.4|93087.4|93149.4|93099.4|93157.4|93107.4|93119.4|93067.4|724
1593649800000|2020-07-02 00:30:00|93149.5|93099.5|93154.3|93104.3|93166|93106.8|93136.7|93075.8|633
1593650100000|2020-07-02 00:35:00|93155|93105|93153.2|93103.2|93179.7|93116.7|93121.7|93059.5|737
1593650400000|2020-07-02 00:40:00|93149.4|93099.4|93146.7|93096.7|93156.8|93103.3|93130.6|93072.1|811
1593650700000|2020-07-02 00:45:00|93148|93098|93139|93089|93158.3|93106.1|93134.9|93081.3|742
1593651000000|2020-07-02 00:50:00|93139.6|93089.6|93164.5|93114.5|93168.9|93118.9|93135.6|93079|727
1593651300000|2020-07-02 00:55:00|93164.8|93114.8|93154|93104|93173.1|93123.1|93148|93098|933
1593651600000|2020-07-02 01:00:00|93155.2|93105.2|93176|93126|93180.4|93130.4|93152.3|93102.3|946
1593651900000|2020-07-02 01:05:00|93175.9|93125.9|93158|93108|93176.7|93126.7|93157.3|93107.3|929
1593652200000|2020-07-02 01:10:00|93157.1|93107.1|93164.7|93114.7|93177.3|93127.3|93150|93100|739
1593652500000|2020-07-02 01:15:00|93165.2|93115.2|93113.8|93063.8|93166.2|93116.2|93113.5|93063.5|1018
1593652800000|2020-07-02 01:20:00|93113.6|93063.6|93014.7|92964.7|93124.5|93067|93011.1|92945.9|1440
1593653100000|2020-07-02 01:25:00|93014|92964|93037.1|92987.1|93050.9|93000.9|93005.7|92939.3|1043
1593653400000|2020-07-02 01:30:00|93037|92987|93033|92983|93057.3|93000.2|93004.5|92941.7|1138
1593653700000|2020-07-02 01:35:00|93033.2|92983.2|93052.1|93002.1|93062.6|93012.6|93028.8|92978.8|1029
1593654000000|2020-07-02 01:40:00|93051.8|93001.8|93045.3|92995.3|93064.7|93014.7|93045.2|92988.8|942
1593654300000|2020-07-02 01:45:00|93044|92994|93042|92992|93056.1|93006.1|93040.1|92990.1|1036
1593654600000|2020-07-02 01:50:00|93042.5|92992.5|93091.8|93041.8|93110.3|93046.6|93034.5|92984.5|1124
1593654900000|2020-07-02 01:55:00|93102.6|93029.9|93088.5|93038.5|93110.1|93051.2|93050.7|93000.7|1107
1593655200000|2020-07-02 02:00:00|93088.4|93038.4|93116.1|93066.1|93125.6|93072|93085.7|93025.2|1073
1593655500000|2020-07-02 02:05:00|93115.7|93065.7|93123.7|93073.7|93124.3|93074.3|93108.1|93058.1|810
1593655800000|2020-07-02 02:10:00|93123.6|93073.6|93092.3|93042.3|93129|93079|93091.1|93041.1|1014
1593656100000|2020-07-02 02:15:00|93092.1|93042.1|93082.9|93011.6|93113.9|93057.3|93064.3|93005.3|1050
1593656400000|2020-07-02 02:20:00|93073.1|93023.1|93094.1|93044.1|93107.2|93051.4|93055.7|92998.9|1285
1593656700000|2020-07-02 02:25:00|93093.4|93043.4|93068.8|93018.8|93095.2|93045.2|93067.9|93017.9|800
1593657000000|2020-07-02 02:30:00|93069.1|93019.1|93010.7|92960.7|93087.4|93037.4|92997.8|92947.8|1139
1593657300000|2020-07-02 02:35:00|93010.1|92960.1|93009|92959|93025.2|92975.2|93001.5|92951.5|1200
1593657600000|2020-07-02 02:40:00|93009.2|92959.2|93018.4|92968.4|93038.7|92979|92993.9|92943.9|1277
1593657900000|2020-07-02 02:45:00|93017.2|92967.2|93027.5|92977.5|93047.9|92991.5|93014.1|92964.1|1279
1593658200000|2020-07-02 02:50:00|93028.5|92978.5|93035.2|92985.2|93035.8|92985.8|93022.5|92972.5|1119
1593658500000|2020-07-02 02:55:00|93035|92985|93025.9|92975.9|93036.8|92986.8|93020.2|92970.2|891
1593658800000|2020-07-02 03:00:00|93025.7|92975.7|93039.8|92989.8|93041.4|92991.4|93021.4|92971.4|881
1593659100000|2020-07-02 03:05:00|93040|92990|93037.9|92987.9|93041.7|92991.7|93019.9|92969.9|1041
1593659400000|2020-07-02 03:10:00|93036.9|92986.9|93042.6|92992.6|93051.3|93001.3|93027.5|92977.5|1044
1593659700000|2020-07-02 03:15:00|93043.1|92993.1|93077.4|93027.4|93078.1|93028.1|93040.4|92990.4|918
1593660000000|2020-07-02 03:20:00|93077.6|93027.6|93067.6|93017.6|93085.3|93035.3|93056.2|93006.2|775
1593660300000|2020-07-02 03:25:00|93066|93016|93067.4|93017.4|93070.4|93020.4|93051.2|93001.2|635
1593660600000|2020-07-02 03:30:00|93068.7|93018.7|93050.2|93000.2|93077.5|93027.5|93046.6|92996.6|994
1593660900000|2020-07-02 03:35:00|93049.9|92999.9|93042|92992|93050|93000|93027.9|92977.9|1190
1593661200000|2020-07-02 03:40:00|93041.4|92991.4|93047.7|92997.7|93072|93022|93037.4|92987.4|1319
1593661500000|2020-07-02 03:45:00|93048.3|92998.3|93031.9|92981.9|93049.2|92999.2|93026.7|92976.7|814
1593661800000|2020-07-02 03:50:00|93032.7|92982.7|93021.6|92971.6|93033.2|92983.2|93016.6|92966.6|799
1593662100000|2020-07-02 03:55:00|93021.7|92971.7|93000|92950|93024|92974|92992.1|92942.1|1049
1593662400000|2020-07-02 04:00:00|92999.9|92949.9|93013.4|92963.4|93019.3|92969.3|92997.7|92947.7|986
1593662700000|2020-07-02 04:05:00|93014.1|92964.1|93016.8|92966.8|93025.4|92974.4|93002.7|92952.7|831
1593663000000|2020-07-02 04:10:00|93016.9|92966.9|93000.4|92950.4|93016.9|92966.9|92997.3|92947.3|745
1593663300000|2020-07-02 04:15:00|93000.5|92950.5|93003.7|92953.7|93011.2|92961.2|92999.1|92949.1|732
1593663600000|2020-07-02 04:20:00|93000.2|92950.2|92998.3|92948.3|93013.5|92963.5|92988|92938|970
1593663900000|2020-07-02 04:25:00|92997.9|92947.9|92996.3|92946.3|93008.7|92958.7|92991.2|92941.2|949
1593664200000|2020-07-02 04:30:00|93000.5|92950.5|92969.2|92919.2|93001.7|92951.7|92969.1|92919.1|1065
1593664500000|2020-07-02 04:35:00|92969.8|92919.8|92966|92916|92975.7|92925.7|92962.9|92912.9|1168
1593664800000|2020-07-02 04:40:00|92966.3|92916.3|92961.1|92911.1|92966.8|92916.8|92953.3|92903.3|824
1593665100000|2020-07-02 04:45:00|92961.7|92911.7|92954.5|92904.5|92966.3|92916.3|92948.3|92898.3|760
1593665400000|2020-07-02 04:50:00|92957.1|92907.1|92958.1|92908.1|92961.6|92911.6|92951.5|92901.5|953
1593665700000|2020-07-02 04:55:00|92958.4|92908.4|92972.4|92922.4|92976|92926|92956.6|92906.6|963
1593666000000|2020-07-02 05:00:00|92973.6|92923.6|92981.8|92931.8|92992.8|92942.8|92970.7|92920.7|1008
1593666300000|2020-07-02 05:05:00|92982.5|92932.5|93006.7|92956.7|93016.8|92966.8|92981.1|92931.1|846
1593666600000|2020-07-02 05:10:00|93007.2|92957.2|92998.2|92948.2|93010.3|92960.3|92993.1|92943.1|678
1593666900000|2020-07-02 05:15:00|92997.2|92947.2|93013.9|92963.9|93021.1|92971.1|92997.2|92947.2|822
1593667200000|2020-07-02 05:20:00|93014.9|92964.9|93014.4|92964.4|93019.1|92969.1|93011.2|92961.2|891
1593667500000|2020-07-02 05:25:00|93013.7|92963.7|93012.6|92962.6|93015.7|92965.7|93004.7|92954.7|708
1593667800000|2020-07-02 05:30:00|93012.2|92962.2|93012.4|92962.4|93026.8|92976.8|93011.2|92961.2|765
1593668100000|2020-07-02 05:35:00|93012.6|92962.6|93009.9|92959.9|93019.5|92969.5|93002.7|92952.7|699
1593668400000|2020-07-02 05:40:00|93007.2|92957.2|92991.1|92941.1|93014.9|92964.9|92971.6|92921.6|1249
1593668700000|2020-07-02 05:45:00|92991.4|92941.4|92981.2|92931.2|92993.3|92943.3|92978.8|92928.8|957
1593669000000|2020-07-02 05:50:00|92981.8|92931.8|92972.5|92922.5|92994.3|92944.3|92968.2|92918.2|783
1593669300000|2020-07-02 05:55:00|92971.8|92921.8|92999.5|92949.5|93000.6|92950.6|92968|92918|837
1593669600000|2020-07-02 06:00:00|92999.2|92949.2|92962.8|92912.8|93008.4|92958.4|92961.6|92911.6|1220
1593669900000|2020-07-02 06:05:00|92965.7|92915.7|92877.6|92827.6|92968|92918|92856.9|92806.9|1559
1593670200000|2020-07-02 06:10:00|92875.7|92825.7|92896.7|92846.7|92918.1|92868.1|92871.7|92821.7|1294
1593670500000|2020-07-02 06:15:00|92896.1|92846.1|92916.3|92866.3|92927.3|92877.3|92892.4|92842.4|1240
1593670800000|2020-07-02 06:20:00|92915.6|92865.6|92908.2|92858.2|92925.7|92875.7|92896|92846|1248
1593671100000|2020-07-02 06:25:00|92904.7|92854.7|92844.4|92794.4|92904.7|92854.8|92838.9|92788.9|1584
1593671400000|2020-07-02 06:30:00|92842.9|92792.9|92832.2|92807.2|92843.8|92812.5|92802.8|92765.6|1444
1593671700000|2020-07-02 06:35:00|92832.3|92807.3|92814.2|92789.2|92843.8|92818.8|92806.2|92781.2|1461
1593672000000|2020-07-02 06:40:00|92813.7|92788.7|92759|92734|92819.6|92794.6|92741.3|92716.3|1346
1593672300000|2020-07-02 06:45:00|92758.9|92733.9|92801.5|92776.5|92808.6|92783.6|92750.3|92725.3|1119
1593672600000|2020-07-02 06:50:00|92800|92775|92798|92773|92821.6|92796.6|92795.4|92770.4|1279
1593672900000|2020-07-02 06:55:00|92797.8|92772.8|92810.9|92785.9|92843.8|92818.8|92795.1|92770.1|1364
1593673200000|2020-07-02 07:00:00|92812.8|92787.8|92781.7|92756.7|92822.4|92797.4|92731.7|92705.2|1664
1593673500000|2020-07-02 07:05:00|92780.7|92755.7|92755.3|92730.3|92816.6|92791.6|92752.2|92727.2|1657
1593673800000|2020-07-02 07:10:00|92755.6|92730.6|92815|92790|92821.1|92796.1|92755.6|92730.6|1544
1593674100000|2020-07-02 07:15:00|92814.3|92789.3|92838.1|92813.1|92870|92845|92813.2|92788.2|1660
1593674400000|2020-07-02 07:20:00|92839.1|92814.1|92795.5|92770.5|92842|92817|92790|92765|1538
1593674700000|2020-07-02 07:25:00|92794.4|92769.4|92691.1|92666.1|92800.4|92775.4|92664.8|92639.8|1651
1593675000000|2020-07-02 07:30:00|92692|92667|92664.1|92639.1|92739.7|92714.7|92660.6|92635.6|1682
1593675300000|2020-07-02 07:35:00|92664.4|92639.4|92689|92664|92690.9|92665.9|92630|92605|1537
1593675600000|2020-07-02 07:40:00|92690.3|92665.3|92724.3|92699.3|92731.1|92706.1|92684.6|92659.6|1376
1593675900000|2020-07-02 07:45:00|92724.1|92699.1|92668|92643|92729|92704|92630.3|92605.3|1691
1593676200000|2020-07-02 07:50:00|92667.8|92642.8|92646.7|92621.7|92677|92652|92645.6|92620.6|1552
1593676500000|2020-07-02 07:55:00|92646.5|92621.5|92584|92534|92649.3|92624.3|92532.1|92488.7|1679
1593676800000|2020-07-02 08:00:00|92585.7|92535.7|92591.9|92566.9|92596.6|92567.5|92477.7|92452.7|1725
1593677100000|2020-07-02 08:05:00|92592.1|92567.1|92599.1|92574.1|92660.9|92623.8|92590.8|92565.8|1638
1593677400000|2020-07-02 08:10:00|92599|92574|92569.3|92544.3|92601|92575.3|92560.5|92531.9|1557
1593677700000|2020-07-02 08:15:00|92568.6|92543.6|92497.3|92472.3|92572.7|92547.7|92492.5|92457.4|1591
1593678000000|2020-07-02 08:20:00|92496.9|92471.9|92513.2|92488.2|92539.9|92514.9|92473.7|92437.4|1602
1593678300000|2020-07-02 08:25:00|92513.1|92488.1|92506.9|92481.9|92545.1|92518.5|92488.4|92444.1|1681
1593678600000|2020-07-02 08:30:00|92507|92482|92429.8|92404.8|92534.5|92509.5|92429.5|92404.5|1520
1593678900000|2020-07-02 08:35:00|92430.1|92405.1|92465.2|92440.2|92476.2|92451.2|92413.4|92388.4|1519
1593679200000|2020-07-02 08:40:00|92465|92440|92506.8|92481.8|92544.7|92519.7|92465|92440|1615
1593679500000|2020-07-02 08:45:00|92505.6|92480.6|92467.6|92442.6|92526.8|92501.8|92451.3|92426.3|1513
1593679800000|2020-07-02 08:50:00|92467.5|92442.5|92425.7|92400.7|92485.5|92460.5|92383.1|92358.1|1382
1593680100000|2020-07-02 08:55:00|92425.2|92400.2|92469.4|92419.4|92473.2|92432.6|92423.2|92398.2|1389
1593680400000|2020-07-02 09:00:00|92468.6|92418.6|92457.8|92432.8|92470.5|92441|92448.6|92416|1244
1593680700000|2020-07-02 09:05:00|92458.4|92433.4|92463.7|92438.7|92490.9|92465.9|92457.7|92432.7|1166
1593681000000|2020-07-02 09:10:00|92464.1|92439.1|92501|92476|92527.9|92502.9|92458.3|92433.3|1060
1593681300000|2020-07-02 09:15:00|92500.8|92475.8|92530.4|92505.4|92545.9|92520.9|92497.2|92472.2|1199
1593681600000|2020-07-02 09:20:00|92530.1|92505.1|92500.6|92475.6|92548.6|92523.6|92486.7|92461.7|1127
1593681900000|2020-07-02 09:25:00|92502|92477|92580.4|92555.4|92594.6|92569.6|92498|92473|1108
1593682200000|2020-07-02 09:30:00|92580|92555|92568|92543|92590.4|92565.4|92566.6|92541.6|1141
1593682500000|2020-07-02 09:35:00|92567.7|92542.7|92581|92556|92594.5|92569.5|92567.5|92542.5|1194
1593682800000|2020-07-02 09:40:00|92583.5|92558.5|92586.2|92561.2|92591.5|92566.5|92562.1|92537.1|1143
1593683100000|2020-07-02 09:45:00|92585.1|92560.1|92566.5|92541.5|92603.5|92576.6|92558.1|92533.1|1114
1593683400000|2020-07-02 09:50:00|92566.4|92541.4|92601.4|92576.4|92614.1|92589.1|92565.6|92540.6|1223
1593683700000|2020-07-02 09:55:00|92600.9|92575.9|92564.3|92539.3|92608|92583|92562.9|92537.9|1063
1593684000000|2020-07-02 10:00:00|92564.2|92539.2|92575.8|92550.8|92582.7|92557.7|92548.8|92523.8|1108
1593684300000|2020-07-02 10:05:00|92575.5|92550.5|92620.3|92595.3|92624.1|92599.1|92575.3|92550.3|1491
1593684600000|2020-07-02 10:10:00|92619.6|92594.6|92694.7|92669.7|92709.4|92684.4|92613.4|92588.4|1354
1593684900000|2020-07-02 10:15:00|92693.9|92668.9|92707.8|92682.8|92718.2|92684.3|92653.9|92628.9|1333
1593685200000|2020-07-02 10:20:00|92707.9|92682.9|92672|92647|92710|92685|92665.7|92640.7|1133
1593685500000|2020-07-02 10:25:00|92672.1|92647.1|92661.4|92636.4|92684.8|92659.8|92652.3|92627.3|1126
1593685800000|2020-07-02 10:30:00|92661.5|92636.5|92655.7|92630.7|92683.6|92658.6|92649.4|92624.4|1252
1593686100000|2020-07-02 10:35:00|92656.3|92631.3|92711.8|92686.8|92716.2|92691.2|92639.1|92614.1|1320
1593686400000|2020-07-02 10:40:00|92711.3|92686.3|92682.8|92657.8|92764.4|92739.4|92681.6|92656.6|1376
1593686700000|2020-07-02 10:45:00|92682.9|92657.9|92677.1|92652.1|92685.7|92660.7|92658.5|92633.5|1239
1593687000000|2020-07-02 10:50:00|92677.6|92652.6|92668.2|92643.2|92680|92655|92654.4|92629.4|1321
1593687300000|2020-07-02 10:55:00|92668.4|92643.4|92721.3|92696.3|92723.1|92698.1|92664.7|92639.7|1496
1593687600000|2020-07-02 11:00:00|92723.5|92698.5|92732.9|92707.9|92738.1|92713.1|92709.9|92684.9|1464
1593687900000|2020-07-02 11:05:00|92734.1|92709.1|92757.3|92732.3|92790.7|92765.7|92725.3|92700.3|1364
1593688200000|2020-07-02 11:10:00|92757.6|92732.6|92721.4|92696.4|92761.6|92736.6|92704.9|92679.9|1384
1593688500000|2020-07-02 11:15:00|92721.2|92696.2|92669.9|92644.9|92726.7|92701.7|92654.6|92629.6|1439
1593688800000|2020-07-02 11:20:00|92670.9|92645.9|92675.6|92650.6|92689.7|92664.7|92663.5|92625.6|1339
1593689100000|2020-07-02 11:25:00|92676|92651|92751.7|92726.7|92758.7|92733.7|92662.4|92637.4|1306
1593689400000|2020-07-02 11:30:00|92752.5|92727.5|92721.9|92696.9|92775.7|92750.7|92720.5|92695.5|1171
1593689700000|2020-07-02 11:35:00|92722.2|92697.2|92756.3|92731.3|92768.2|92743.2|92719.3|92694.3|1227
1593690000000|2020-07-02 11:40:00|92757.1|92732.1|92776.9|92751.9|92803.8|92778.8|92757.1|92732.1|1174
1593690300000|2020-07-02 11:45:00|92776.7|92751.7|92766.6|92741.6|92789.8|92764.8|92747.3|92722.3|1483
1593690600000|2020-07-02 11:50:00|92766.3|92741.3|92773|92748|92797.6|92766.5|92760.2|92735.2|1207
1593690900000|2020-07-02 11:55:00|92771.4|92746.4|92747.5|92697.5|92771.4|92746.4|92725.9|92694.7|1490
1593691200000|2020-07-02 12:00:00|92745.7|92695.7|92714.5|92689.5|92753|92720.6|92669.5|92632.5|1491
1593691500000|2020-07-02 12:05:00|92714.8|92689.8|92711.2|92686.2|92721.3|92696.3|92702.4|92677.4|1295
1593691800000|2020-07-02 12:10:00|92712|92687|92744.4|92694.4|92744.4|92706.2|92698.7|92673.7|1331
1593692100000|2020-07-02 12:15:00|92742.9|92692.9|92742.6|92717.6|92784.6|92759.6|92720.8|92692.1|1660
1593692400000|2020-07-02 12:20:00|92740.7|92715.7|92797.3|92772.3|92810.1|92773.7|92738|92713|1657
1593692700000|2020-07-02 12:25:00|92796.5|92771.5|92837.2|92718.8|92872.1|92821|92750.8|92683.7|1559
1593693000000|2020-07-02 12:30:00|92842.7|92722.7|92728.5|92678.5|92852.3|92756.5|92603.4|92553.4|2228
1593693300000|2020-07-02 12:35:00|92725.3|92675.3|92643.9|92593.9|92729.7|92679.7|92607.8|92557.8|2124
1593693600000|2020-07-02 12:40:00|92644|92594|92851.1|92801.1|92858.3|92816.6|92613.4|92563.4|1761
1593693900000|2020-07-02 12:45:00|92846.3|92796.3|92822.2|92772.2|92851.5|92801.5|92775.4|92726.7|1881
1593694200000|2020-07-02 12:50:00|92822.5|92772.5|92829|92779|92952.5|92909.1|92792.9|92742.9|1929
1593694500000|2020-07-02 12:55:00|92831|92781|93041.4|92991.4|93041.4|92991.4|92824.5|92774.5|1831
1593694800000|2020-07-02 13:00:00|93039.8|92989.8|92991.1|92941.1|93039.8|92989.8|92948.4|92907.7|2035
1593695100000|2020-07-02 13:05:00|92991.2|92941.2|93089.4|93039.4|93107.1|93059.5|92988.2|92938.2|1958
1593695400000|2020-07-02 13:10:00|93090.6|93040.6|93092.6|93042.6|93094.6|93044.6|92996.9|92969.5|1795
1593695700000|2020-07-02 13:15:00|93092.4|93042.4|93028.4|92978.4|93140|93110|92964.3|92921.5|1952
1593696000000|2020-07-02 13:20:00|93027|92977|93032.7|93007.7|93051.4|93026.4|92985.6|92946|1719
1593696300000|2020-07-02 13:25:00|93032.6|93007.6|93011|92961|93073.8|93034.3|92987.6|92949.1|1720
1593696600000|2020-07-02 13:30:00|93009.8|92959.8|92957.8|92932.8|93010.9|92974.5|92953.7|92916.3|1920
1593696900000|2020-07-02 13:35:00|92957.7|92932.7|92961.1|92936.1|92996.9|92967.4|92911.9|92886.9|1897
1593697200000|2020-07-02 13:40:00|92961.4|92936.4|92953.3|92928.3|93009.1|92971.8|92953.3|92920.4|1506
1593697500000|2020-07-02 13:45:00|92953.4|92928.4|92901.2|92876.2|92989.1|92955.8|92874.3|92843.3|1778
1593697800000|2020-07-02 13:50:00|92901.1|92876.1|92843.2|92818.2|92903.8|92876.4|92827.3|92802.3|1714
1593698100000|2020-07-02 13:55:00|92843.1|92818.1|92853.1|92803.1|92861.8|92825.4|92811.6|92786.6|1642
1593698400000|2020-07-02 14:00:00|92851.6|92801.6|92811.3|92786.3|92931.9|92885.4|92808.3|92783.3|1841
1593698700000|2020-07-02 14:05:00|92812.2|92787.2|92851.6|92826.6|92882.9|92852.7|92778.1|92738.9|1765
1593699000000|2020-07-02 14:10:00|92851.5|92826.5|92973.8|92948.8|93002.1|92972.6|92842.1|92803.6|1798
1593699300000|2020-07-02 14:15:00|92973.7|92948.7|92992|92967|93028.2|93003.2|92952.8|92918.6|1728
1593699600000|2020-07-02 14:20:00|92992.4|92967.4|93048.2|93023.2|93056.9|93029.8|92968.6|92943.6|1731
1593699900000|2020-07-02 14:25:00|93048.4|93023.4|93119.5|93069.5|93119.7|93076.8|93035.4|93010.4|1716
1593700200000|2020-07-02 14:30:00|93118.4|93068.4|93295.6|93245.6|93339|93289|93116.5|93066.5|2121
1593700500000|2020-07-02 14:35:00|93296.6|93246.6|93268.1|93243.1|93312.1|93287.1|93244.7|93210.6|2015
1593700800000|2020-07-02 14:40:00|93267.9|93242.9|93245.7|93220.7|93282|93257|93208.5|93183.5|1775
1593701100000|2020-07-02 14:45:00|93244.1|93219.1|93256.4|93231.4|93290.9|93265.6|93217.5|93192.5|1889
1593701400000|2020-07-02 14:50:00|93256.5|93231.5|93237.6|93212.6|93299.5|93269.1|93216.6|93186.4|1932
1593701700000|2020-07-02 14:55:00|93236|93211|93282.2|93257.2|93310.8|93285.8|93213.2|93179.6|1845
1593702000000|2020-07-02 15:00:00|93280|93255|93323.7|93298.7|93346.8|93321.8|93266.2|93241.2|1782
1593702300000|2020-07-02 15:05:00|93323.4|93298.4|93256.6|93231.6|93332.9|93307.9|93247.5|93220|1688
1593702600000|2020-07-02 15:10:00|93256.3|93231.3|93368.5|93318.5|93421.6|93375|93255.2|93230.2|1880
1593702900000|2020-07-02 15:15:00|93368.8|93318.8|93197.7|93172.7|93402.3|93364.9|93197.5|93170.8|1835
1593703200000|2020-07-02 15:20:00|93198|93173|93170.6|93120.6|93265.8|93232.2|93163.1|93114.1|1748
1593703500000|2020-07-02 15:25:00|93171|93121|93197.4|93172.4|93213.6|93180|93170|93120|1727
1593703800000|2020-07-02 15:30:00|93197|93172|93178.2|93153.2|93215.7|93190.7|93175.9|93150.9|1303
1593704100000|2020-07-02 15:35:00|93178.1|93153.1|93181.5|93156.5|93194.5|93169.5|93149.6|93116.1|1311
1593704400000|2020-07-02 15:40:00|93181.8|93156.8|93158.5|93133.5|93183|93158|93154.4|93129.4|1249
1593704700000|2020-07-02 15:45:00|93158.7|93133.7|93189.8|93164.8|93200.7|93172.4|93158.7|93133.7|1179
1593705000000|2020-07-02 15:50:00|93191|93166|93237.5|93212.5|93240.5|93215.5|93184.3|93159.3|1270
1593705300000|2020-07-02 15:55:00|93237.2|93212.2|93254.8|93229.8|93275.5|93250.5|93199.5|93174.5|1379
1593705600000|2020-07-02 16:00:00|93255.5|93230.5|93287.1|93262.1|93324.5|93289.8|93252.6|93227.6|1528
1593705900000|2020-07-02 16:05:00|93287|93262|93340.5|93315.5|93344|93319|93285.7|93260.7|1301
1593706200000|2020-07-02 16:10:00|93340.7|93315.7|93400.7|93350.7|93429.5|93393|93319.9|93294.9|1425
1593706500000|2020-07-02 16:15:00|93401.3|93351.3|93363.6|93338.6|93405.5|93367.2|93359.2|93334.2|1227
1593706800000|2020-07-02 16:20:00|93364.3|93339.3|93344|93294|93374.9|93349.9|93332.7|93293.5|1078
1593707100000|2020-07-02 16:25:00|93344.3|93294.3|93303.8|93253.8|93354.4|93329.4|93290.7|93252.4|1270
1593707400000|2020-07-02 16:30:00|93304.5|93254.5|93310.2|93260.2|93317.3|93278|93276|93241.4|1442
1593707700000|2020-07-02 16:35:00|93309.8|93259.8|93283.3|93233.3|93313.8|93264.1|93263.5|93223.7|1324
1593708000000|2020-07-02 16:40:00|93283.2|93233.2|93312.1|93262.1|93312.3|93262.3|93253.3|93218.6|1219
1593708300000|2020-07-02 16:45:00|93312.2|93262.2|93326.5|93276.5|93331.5|93295|93300.1|93256.2|1047
1593708600000|2020-07-02 16:50:00|93326.4|93276.4|93324.4|93299.4|93340.7|93303|93310.9|93272.3|1041
1593708900000|2020-07-02 16:55:00|93324.5|93299.5|93313.7|93263.7|93356.9|93324|93300.7|93256.3|1461
1593709200000|2020-07-02 17:00:00|93313.6|93263.6|93311|93261|93336.7|93294.6|93308.2|93258.2|1580
1593709500000|2020-07-02 17:05:00|93312.5|93262.5|93306.8|93281.8|93338|93296.9|93301.1|93259.7|1439
1593709800000|2020-07-02 17:10:00|93306.4|93281.4|93303.8|93253.8|93319.5|93285.7|93285.7|93241.9|1039
1593710100000|2020-07-02 17:15:00|93302.8|93252.8|93299.1|93249.1|93310.8|93267.9|93283.4|93244.6|1221
1593710400000|2020-07-02 17:20:00|93298.7|93248.7|93267.8|93242.8|93306.1|93268.2|93264.8|93239.8|1003
1593710700000|2020-07-02 17:25:00|93268.7|93243.7|93281.7|93231.7|93297.5|93247.5|93265.3|93224.2|986
1593711000000|2020-07-02 17:30:00|93281.8|93231.8|93283.1|93233.1|93290.7|93240.7|93263.2|93213.2|1009
1593711300000|2020-07-02 17:35:00|93283.5|93233.5|93273.1|93223.1|93289.3|93239.3|93261.1|93211.1|946
1593711600000|2020-07-02 17:40:00|93273.2|93223.2|93264.7|93214.7|93281.8|93241.8|93250.9|93206.6|1062
1593711900000|2020-07-02 17:45:00|93264.6|93214.6|93265.4|93215.4|93275.7|93225.7|93243.1|93193.1|1573
1593712200000|2020-07-02 17:50:00|93265.7|93215.7|93254.5|93204.5|93275.3|93225.3|93251.4|93201.4|1853
1593712500000|2020-07-02 17:55:00|93255|93205|93232.9|93182.9|93256.8|93206.8|93204.1|93166|1516
1593712800000|2020-07-02 18:00:00|93232.8|93182.8|93308|93258|93331.5|93281.5|93226.1|93176.1|1551
1593713100000|2020-07-02 18:05:00|93307.8|93257.8|93358.1|93308.1|93359.5|93309.5|93301.9|93251.9|1166
1593713400000|2020-07-02 18:10:00|93357.9|93307.9|93329.8|93304.8|93366.7|93326.5|93327.4|93297.2|1397
1593713700000|2020-07-02 18:15:00|93329.9|93304.9|93342.5|93292.5|93345.3|93310|93314.9|93282.5|1159
1593714000000|2020-07-02 18:20:00|93342.7|93292.7|93313.9|93263.9|93353.1|93316.1|93307.4|93257.4|1206
1593714300000|2020-07-02 18:25:00|93314|93264|93289.7|93239.7|93323.6|93275.9|93288.9|93238.9|1065
1593714600000|2020-07-02 18:30:00|93289.4|93239.4|93285.5|93235.5|93299.8|93249.8|93274.6|93224.6|1417
1593714900000|2020-07-02 18:35:00|93285.4|93235.4|93298.1|93248.1|93300.9|93256|93266.7|93229.7|918
1593715200000|2020-07-02 18:40:00|93298.7|93248.7|93312.6|93262.6|93315.5|93268.4|93277.3|93240|981
1593715500000|2020-07-02 18:45:00|93312.7|93262.7|93301.9|93251.9|93315|93275.7|93295|93249.3|789
1593715800000|2020-07-02 18:50:00|93301.3|93251.3|93293.1|93243.1|93304.9|93267.7|93282.6|93239.6|1092
1593716100000|2020-07-02 18:55:00|93293|93243|93232.3|93207.3|93297.5|93247.5|93231.1|93194.1|1205
1593716400000|2020-07-02 19:00:00|93232.6|93207.6|93229.4|93179.4|93251.3|93208.4|93210.9|93174.5|1643
1593716700000|2020-07-02 19:05:00|93229.2|93179.2|93231.6|93181.6|93234.5|93192.4|93205.6|93169|1241
1593717000000|2020-07-02 19:10:00|93231.7|93181.7|93223.3|93173.3|93237.9|93187.9|93219.7|93169.7|1315
1593717300000|2020-07-02 19:15:00|93223.5|93173.5|93220.3|93170.3|93227.9|93177.9|93216.3|93166.3|1112
1593717600000|2020-07-02 19:20:00|93219.8|93169.8|93216.8|93166.8|93227.3|93177.3|93216.4|93166.4|756
1593717900000|2020-07-02 19:25:00|93217.8|93167.8|93235.6|93185.6|93237.1|93187.1|93215.9|93165.9|1034
1593718200000|2020-07-02 19:30:00|93235.7|93185.7|93239.2|93189.2|93239.4|93198.7|93215.6|93165.6|1275
1593718500000|2020-07-02 19:35:00|93238.6|93188.6|93242.5|93192.5|93246|93206.4|93222.9|93185|1055
1593718800000|2020-07-02 19:40:00|93240.5|93190.5|93230.7|93205.7|93249.2|93211.4|93229.2|93189.7|821
1593719100000|2020-07-02 19:45:00|93229.4|93204.4|93227.3|93202.3|93245|93207.9|93217.3|93182.6|942
1593719400000|2020-07-02 19:50:00|93227.9|93202.9|93261.1|93236.1|93271.7|93237.1|93227.4|93189.8|912
1593719700000|2020-07-02 19:55:00|93262.3|93237.3|93222.3|93172.3|93289.3|93245.9|93219.2|93169.2|1338
1593720000000|2020-07-02 20:00:00|93223.6|93173.6|93246.8|93196.8|93248.1|93198.1|93214.9|93164.9|1136
1593720300000|2020-07-02 20:05:00|93247|93197|93242.2|93192.2|93252.9|93202.9|93225.2|93175.2|964
1593720600000|2020-07-02 20:10:00|93242|93192|93261.3|93211.3|93264|93214|93240.6|93190.6|771
1593720900000|2020-07-02 20:15:00|93261.6|93211.6|93226.3|93176.3|93262.3|93212.3|93226.2|93176.2|701
1593721200000|2020-07-02 20:20:00|93226|93176|93206.4|93156.4|93227.6|93177.6|93204.2|93154.2|627
1593721500000|2020-07-02 20:25:00|93206.2|93156.2|93204|93154|93206.2|93156.2|93199.3|93149.3|584
1593721800000|2020-07-02 20:30:00|93200.9|93150.9|93200.5|93150.5|93211.9|93161.9|93198.5|93148.5|712
1593722100000|2020-07-02 20:35:00|93200.9|93150.9|93190.5|93140.5|93207.4|93157.4|93174.9|93124.9|663
1593722400000|2020-07-02 20:40:00|93190.6|93140.6|93197.5|93147.5|93200|93150|93181.7|93131.7|500
1593722700000|2020-07-02 20:45:00|93198.4|93148.4|93195|93145|93204.3|93154.3|93178.6|93128.6|637
1593723000000|2020-07-02 20:50:00|93194.4|93144.4|93194.8|93144.8|93214.1|93159.1|93173.9|93123.9|824
1593723300000|2020-07-02 20:55:00|93195.1|93145.1|93216.1|93096.1|93237.6|93155.9|93195.1|93089.2|599
1593723600000|2020-07-02 21:00:00|93230.3|93110.3|93229.3|93109.3|93260.2|93140.2|93227.7|93107.7|138
1593723900000|2020-07-02 21:05:00|93224.6|93104.6|93244.3|93124.3|93258.7|93138.7|93196.9|93076.9|184
1593724200000|2020-07-02 21:10:00|93239.5|93119.5|93228.4|93108.4|93256.4|93136.4|93206.3|93086.3|207
1593724500000|2020-07-02 21:15:00|93238|93118|93225.1|93105.1|93253.3|93133.3|93210.1|93090.1|194
1593724800000|2020-07-02 21:20:00|93206.9|93086.9|93217.4|93097.4|93243|93123|93192.3|93072.3|190
1593725100000|2020-07-02 21:25:00|93239.8|93119.8|93225.6|93105.6|93243.3|93123.3|93187.7|93067.7|165
1593725400000|2020-07-02 21:30:00|93225.7|93105.7|93208.8|93088.8|93235.8|93115.8|93190|93070|217
1593725700000|2020-07-02 21:35:00|93190|93070|93229.2|93109.2|93242.8|93122.8|93189.2|93069.2|290
1593726000000|2020-07-02 21:40:00|93230.5|93110.5|93225.2|93105.2|93241.7|93121.7|93197.8|93077.8|296
1593726300000|2020-07-02 21:45:00|93224.1|93104.1|93240.5|93120.5|93264.2|93144.2|93197.1|93077.1|397
1593726600000|2020-07-02 21:50:00|93244.1|93124.1|93257.8|93137.8|93281.2|93161.2|93227|93107|288
1593726900000|2020-07-02 21:55:00|93271.1|93151.1|93242.7|93122.7|93273.8|93153.8|93223.5|93103.5|467
1593727200000|2020-07-02 22:00:00|93243|93123|93202|93082|93248.3|93128.3|93182.5|93062.5|669
1593727500000|2020-07-02 22:05:00|93204.1|93084.1|93197.8|93077.8|93215.2|93108.4|93187.7|93067.7|542
1593727800000|2020-07-02 22:10:00|93200.3|93080.3|93204.8|93084.8|93216.7|93104.6|93180.8|93060.8|399
1593728100000|2020-07-02 22:15:00|93204.1|93084.1|93194|93074|93211.7|93091.7|93171.9|93051.9|396
1593728400000|2020-07-02 22:20:00|93193.3|93073.3|93198.1|93080.9|93210.1|93094|93175.9|93055.9|318
1593728700000|2020-07-02 22:25:00|93194.5|93074.5|93192|93072|93211.5|93093.3|93179.6|93059.6|439
1593729000000|2020-07-02 22:30:00|93193.2|93073.2|93190.2|93070.2|93207.2|93087.2|93172.6|93052.6|510
1593729300000|2020-07-02 22:35:00|93195|93075|93190|93070|93203.2|93091.5|93178.3|93058.3|491
1593729600000|2020-07-02 22:40:00|93190.2|93070.2|93181.2|93061.2|93200.3|93084.1|93169.3|93049.3|445
1593729900000|2020-07-02 22:45:00|93181.4|93061.4|93182.9|93070.2|93196.8|93079.3|93172.1|93052.1|473
1593730200000|2020-07-02 22:50:00|93178.5|93071|93206.2|93117.8|93217.2|93155.1|93143.9|93026|805
1593730500000|2020-07-02 22:55:00|93205.8|93113.6|93166.6|93073.6|93212.9|93153|93121.2|93039.2|740
1593730800000|2020-07-02 23:00:00|93146.3|93096.3|93216.2|93166.2|93234.1|93178.5|93146.3|93087.6|873
1593731100000|2020-07-02 23:05:00|93217.3|93167.3|93213.3|93103.2|93234.4|93169.1|93144.8|93081.8|969
1593731400000|2020-07-02 23:10:00|93210.8|93108.1|93212.8|93092.8|93219.1|93108.3|93205.8|93085.8|758
1593731700000|2020-07-02 23:15:00|93212.9|93092.9|93181.4|93131.4|93219.7|93148.4|93180.7|93091.7|963
1593732000000|2020-07-02 23:20:00|93182.9|93132.9|93200.6|93150.6|93206.4|93156.4|93178.7|93116|639
1593732300000|2020-07-02 23:25:00|93200|93150|93193.1|93143.1|93215.7|93154.8|93188.1|93125.5|414
1593732600000|2020-07-02 23:30:00|93194.5|93144.5|93194|93144|93216.8|93157|93181.3|93110.9|534
1593732900000|2020-07-02 23:35:00|93193.1|93143.1|93182.1|93132.1|93196.4|93146.4|93171.3|93112.9|558
1593733200000|2020-07-02 23:40:00|93179|93129|93193.6|93143.6|93199.9|93144.9|93179|93127.1|582
1593733500000|2020-07-02 23:45:00|93193.3|93143.3|93200.2|93150.2|93203.4|93150.2|93187.8|93126|525
1593733800000|2020-07-02 23:50:00|93198.3|93148.3|93229.9|93179.9|93239.1|93181.3|93192.9|93142.9|824
1593734100000|2020-07-02 23:55:00|93230.9|93180.9|93237.5|93187.5|93250.2|93192.5|93225|93162.1|671
1593734400000|2020-07-03 00:00:00|93240.4|93190.4|93239.1|93189.1|93250.6|93195.8|93234.5|93171.5|880
1593734700000|2020-07-03 00:05:00|93239.8|93189.8|93217.2|93167.2|93250.3|93192.9|93215.1|93154.4|744
1593735000000|2020-07-03 00:10:00|93217.7|93167.7|93221.4|93171.4|93227.4|93173|93208.3|93145.9|616
1593735300000|2020-07-03 00:15:00|93222.1|93172.1|93206.7|93156.7|93227.6|93172.1|93200.3|93136.4|565
1593735600000|2020-07-03 00:20:00|93207.5|93157.5|93230.9|93149.7|93238.5|93174.5|93205.9|93145|631
1593735900000|2020-07-03 00:25:00|93217.5|93167.5|93226.8|93176.8|93244.3|93189.3|93210.9|93142.1|816
1593736200000|2020-07-03 00:30:00|93225.9|93175.9|93243.8|93193.8|93248.6|93197.7|93222.8|93157.6|892
1593736500000|2020-07-03 00:35:00|93241.4|93191.4|93247.4|93197.4|93254.3|93198.2|93230.5|93166.5|805
1593736800000|2020-07-03 00:40:00|93247.9|93197.9|93241.4|93191.4|93251.1|93199.1|93236.6|93175|845
1593737100000|2020-07-03 00:45:00|93239.4|93189.4|93237.9|93187.9|93248.5|93193.7|93232.7|93164.3|669
1593737400000|2020-07-03 00:50:00|93238.4|93188.4|93242.1|93192.1|93257.2|93205.1|93233|93166.1|793
1593737700000|2020-07-03 00:55:00|93245.2|93195.2|93215.1|93142.6|93248|93198|93198.9|93135.1|895
1593738000000|2020-07-03 01:00:00|93205.1|93155.1|93235.3|93152.7|93247.4|93190.4|93194.3|93131.3|1267
1593738300000|2020-07-03 01:05:00|93236.2|93155.6|93203.5|93129.4|93244.4|93181.3|93189|93115.8|1066
1593738600000|2020-07-03 01:10:00|93192|93142|93195.8|93123.6|93214.4|93149.4|93183.3|93114|767
1593738900000|2020-07-03 01:15:00|93195.7|93123.4|93161.5|93085.4|93203.9|93139.6|93141.7|93074.8|1065
1593739200000|2020-07-03 01:20:00|93161.1|93089.9|93128.4|93051.5|93162.1|93099.1|93107.3|93036.3|1333
1593739500000|2020-07-03 01:25:00|93129.8|93049.9|93121.6|93071.6|93149.1|93086.7|93106.5|93040.9|1018
1593739800000|2020-07-03 01:30:00|93121.7|93071.7|93136.9|93065.8|93151.4|93090|93105.2|93040.6|1116
1593740100000|2020-07-03 01:35:00|93126.9|93076.9|93133.3|93083.3|93155.6|93100.2|93124.1|93056.2|873
1593740400000|2020-07-03 01:40:00|93134.1|93084.1|93158.7|93087.4|93175.1|93107|93124.7|93064.5|871
1593740700000|2020-07-03 01:45:00|93146.5|93096.5|93140.9|93090.9|93161.2|93099.3|93124.8|93059.4|1078
1593741000000|2020-07-03 01:50:00|93141.6|93091.6|93163.2|93113.2|93173.1|93113.6|93134.6|93066|1094
1593741300000|2020-07-03 01:55:00|93161|93111|93186.6|93136.6|93190|93137.4|93149.1|93080.5|1018
1593741600000|2020-07-03 02:00:00|93183.9|93133.9|93181.5|93131.5|93209.5|93147.8|93173.6|93109.8|863
1593741900000|2020-07-03 02:05:00|93182.8|93132.8|93161.4|93111.4|93193.3|93133.3|93159.5|93103.6|828
1593742200000|2020-07-03 02:10:00|93160.4|93110.4|93189|93139|93193.4|93143.4|93160.4|93098.9|968
1593742500000|2020-07-03 02:15:00|93189.1|93139.1|93197.1|93147.1|93208.3|93150.7|93182.3|93117.3|822
1593742800000|2020-07-03 02:20:00|93193.6|93143.6|93209.4|93159.4|93219.9|93163.2|93187.9|93124.3|980
1593743100000|2020-07-03 02:25:00|93208.6|93158.6|93190.6|93140.6|93219.8|93159.9|93183.1|93119.9|721
1593743400000|2020-07-03 02:30:00|93189.2|93139.2|93202.7|93152.7|93217.1|93156.6|93180.6|93122.7|728
1593743700000|2020-07-03 02:35:00|93202.6|93152.6|93198.4|93148.4|93215.8|93157.3|93188.6|93128.6|895
1593744000000|2020-07-03 02:40:00|93198.5|93148.5|93146.6|93096.6|93211.8|93155.1|93142.5|93083.4|951
1593744300000|2020-07-03 02:45:00|93146.7|93096.7|93163.9|93113.9|93173.1|93118.1|93141.5|93071.4|929
1593744600000|2020-07-03 02:50:00|93164.6|93114.6|93187.1|93137.1|93190.2|93138.3|93157.8|93094.5|856
1593744900000|2020-07-03 02:55:00|93197.4|93126.4|93191.4|93141.4|93211.5|93152.5|93182.6|93125.6|937
1593745200000|2020-07-03 03:00:00|93191.2|93141.2|93135.9|93085.9|93195.5|93145.5|93131.8|93074.6|1031
1593745500000|2020-07-03 03:05:00|93136.4|93086.4|93118.1|93068.1|93139.1|93089.1|93107.1|93057.1|869
1593745800000|2020-07-03 03:10:00|93119.4|93069.4|93124.3|93074.3|93148.7|93089.4|93116.6|93064.7|787
1593746100000|2020-07-03 03:15:00|93124.5|93074.5|93115.1|93065.1|93132|93081.9|93111.7|93053|679
1593746400000|2020-07-03 03:20:00|93115.7|93065.7|93113|93063|93126|93073.3|93099.4|93049|826
1593746700000|2020-07-03 03:25:00|93113.2|93063.2|93107.7|93057.7|93123.7|93073.7|93101.7|93051.7|772
1593747000000|2020-07-03 03:30:00|93106.1|93056.1|93102.4|93052.4|93119.4|93065.1|93097.7|93038.3|842
1593747300000|2020-07-03 03:35:00|93102|93052|93096.4|93046.4|93116.1|93057.5|93091.5|93038.2|749
1593747600000|2020-07-03 03:40:00|93096.6|93046.6|93108|93058|93116.3|93066.3|93094.7|93043.6|820
1593747900000|2020-07-03 03:45:00|93108.7|93058.7|93114.2|93064.2|93137.5|93079.3|93105.5|93052.9|670
1593748200000|2020-07-03 03:50:00|93113.5|93063.5|93126.1|93076.1|93152.9|93091.7|93108.8|93058.8|669
1593748500000|2020-07-03 03:55:00|93126.2|93076.2|93123.8|93073.8|93150.2|93088.4|93121|93063.9|879
1593748800000|2020-07-03 04:00:00|93120.5|93070.5|93135|93085|93148.4|93095.2|93112.8|93062.8|1145
1593749100000|2020-07-03 04:05:00|93136.1|93086.1|93156.4|93106.4|93159.5|93109.5|93132.2|93082.2|855
1593749400000|2020-07-03 04:10:00|93157.3|93107.3|93180.5|93130.5|93192.5|93142.5|93150.7|93100.7|926
1593749700000|2020-07-03 04:15:00|93178.2|93128.2|93192.2|93142.2|93214.9|93159.4|93178.2|93128.2|900
1593750000000|2020-07-03 04:20:00|93191.4|93141.4|93182.1|93132.1|93194.3|93144.3|93157.1|93119.8|797
1593750300000|2020-07-03 04:25:00|93181.1|93131.1|93230.2|93180.2|93231.5|93181.5|93180.7|93130.7|949
1593750600000|2020-07-03 04:30:00|93230|93180|93231.2|93181.2|93243.6|93193.6|93204.4|93154.4|1183
1593750900000|2020-07-03 04:35:00|93232.6|93182.6|93231.2|93181.2|93253.2|93203.2|93207.1|93157.1|1032
1593751200000|2020-07-03 04:40:00|93230|93180|93238.1|93188.1|93239.7|93189.7|93202.5|93152.5|810
1593751500000|2020-07-03 04:45:00|93236.7|93186.7|93228.5|93178.5|93240.4|93190.4|93214.2|93163.8|793
1593751800000|2020-07-03 04:50:00|93228.1|93178.1|93233.8|93183.8|93242.3|93184.6|93215|93165|753
1593752100000|2020-07-03 04:55:00|93235.3|93185.3|93252.2|93202.2|93260.8|93210.8|93222.8|93172.8|857
1593752400000|2020-07-03 05:00:00|93251.7|93201.7|93260.9|93210.9|93265.4|93215.4|93238.4|93188.4|976
1593752700000|2020-07-03 05:05:00|93259.7|93209.7|93260.6|93210.6|93262.7|93212.7|93252.9|93202.9|644
1593753000000|2020-07-03 05:10:00|93259.4|93209.4|93254.2|93204.2|93262.9|93221.3|93245.7|93200.3|695
1593753300000|2020-07-03 05:15:00|93253.7|93203.7|93256.8|93206.8|93260.7|93210.7|93249.5|93199.5|929
1593753600000|2020-07-03 05:20:00|93257|93207|93250|93200|93258.4|93208.4|93243|93193|1248
1593753900000|2020-07-03 05:25:00|93249.9|93199.9|93257.3|93207.3|93264|93214|93243.3|93193.3|857
1593754200000|2020-07-03 05:30:00|93258.9|93208.9|93232.5|93182.5|93266.1|93216.1|93230.8|93180.8|1017
1593754500000|2020-07-03 05:35:00|93232.2|93182.2|93261.7|93211.7|93263.9|93213.9|93225.1|93175.1|1138
1593754800000|2020-07-03 05:40:00|93260.9|93210.9|93249.1|93199.1|93261.5|93211.5|93248.2|93198.2|1048
1593755100000|2020-07-03 05:45:00|93249.4|93199.4|93254.2|93204.2|93255.6|93205.6|93241.4|93191.4|1144
1593755400000|2020-07-03 05:50:00|93253.9|93203.9|93243.7|93193.7|93256.5|93206.5|93243.4|93193.4|1018
1593755700000|2020-07-03 05:55:00|93245.6|93195.6|93228.9|93178.9|93252.5|93202.5|93223.7|93173.7|1138
1593756000000|2020-07-03 06:00:00|93229.3|93179.3|93244.3|93194.3|93244.8|93202.8|93214.2|93170.8|1343
1593756300000|2020-07-03 06:05:00|93244.5|93194.5|93211.3|93161.3|93244.5|93194.5|93203.7|93153.7|1120
1593756600000|2020-07-03 06:10:00|93210.8|93160.8|93214.4|93189.4|93242.1|93202.4|93207.4|93157.4|1203
1593756900000|2020-07-03 06:15:00|93214.5|93189.5|93189.6|93139.6|93217.8|93192.8|93178.6|93128.6|1422
1593757200000|2020-07-03 06:20:00|93189.5|93139.5|93207.4|93157.4|93236.1|93199.5|93183|93136.3|1242
1593757500000|2020-07-03 06:25:00|93207.9|93157.9|93218.2|93168.2|93233.6|93197.7|93190.2|93154.5|1426
1593757800000|2020-07-03 06:30:00|93219.4|93169.4|93198.5|93173.5|93244|93206.6|93160.2|93122.2|1410
1593758100000|2020-07-03 06:35:00|93198.4|93173.4|93203.1|93178.1|93229.6|93192.5|93185.7|93149.8|1523
1593758400000|2020-07-03 06:40:00|93203|93178|93229|93204|93244.3|93206.9|93178.2|93148.2|1412
1593758700000|2020-07-03 06:45:00|93230.4|93205.4|93220|93195|93247.2|93212|93216.8|93186|1146
1593759000000|2020-07-03 06:50:00|93219.5|93194.5|93208.2|93183.2|93225.9|93200.9|93202.1|93177.1|1083
1593759300000|2020-07-03 06:55:00|93207.4|93182.4|93187.2|93137.2|93210|93185|93168.4|93132.4|1307
1593759600000|2020-07-03 07:00:00|93189.3|93139.3|93121.1|93096.1|93194.5|93158|93120.3|93095.3|1336
1593759900000|2020-07-03 07:05:00|93121.4|93096.4|93099.4|93074.4|93130.5|93105.5|93089|93064|1382
1593760200000|2020-07-03 07:10:00|93098.9|93073.9|93065.2|93040.2|93099.2|93074.2|93062.9|93037.9|1256
1593760500000|2020-07-03 07:15:00|93065.4|93040.4|93050.5|93025.5|93084.5|93059.5|93028|93003|1450
1593760800000|2020-07-03 07:20:00|93051.5|93026.5|93148.9|93123.9|93186.8|93161.8|93046.5|93021.5|1589
1593761100000|2020-07-03 07:25:00|93149.3|93124.3|93193.1|93143.1|93212.5|93176|93141.5|93116.5|1869
1593761400000|2020-07-03 07:30:00|93192.6|93142.6|93237.8|93212.8|93306.6|93256.6|93175.8|93135.3|1923
1593761700000|2020-07-03 07:35:00|93238.6|93213.6|93342.7|93317.7|93368|93328.5|93215.1|93190.1|1705
1593762000000|2020-07-03 07:40:00|93342.2|93317.2|93300.7|93250.7|93354.3|93319.2|93251.7|93209.5|1864
1593762300000|2020-07-03 07:45:00|93298.9|93248.9|93215.4|93165.4|93326.3|93288.7|93201.1|93163.3|1765
1593762600000|2020-07-03 07:50:00|93206|93181|93252.9|93202.9|93265|93240|93202|93163.5|1674
1593762900000|2020-07-03 07:55:00|93243.3|93218.3|93225.6|93145.7|93254.7|93223.6|93160|93116.5|1713
1593763200000|2020-07-03 08:00:00|93238.5|93138.7|93195.8|93170.8|93258.6|93194.6|93193.3|93122.7|1914
1593763500000|2020-07-03 08:05:00|93195.1|93170.1|93182.1|93157.1|93219.4|93177.4|93181.7|93143.2|1693
1593763800000|2020-07-03 08:10:00|93182|93157|93191.6|93166.6|93226.8|93189.4|93180.1|93144.7|1626
1593764100000|2020-07-03 08:15:00|93192.6|93167.6|93100|93075|93196.6|93170.7|93096.4|93071.4|1726
1593764400000|2020-07-03 08:20:00|93099.8|93074.8|93085.3|93060.3|93123.7|93098.7|93082.1|93057.1|1578
1593764700000|2020-07-03 08:25:00|93085.7|93060.7|93099.2|93074.2|93117.7|93081.7|93078.6|93044|1465
1593765000000|2020-07-03 08:30:00|93098.7|93073.7|93090|93065|93151.8|93115.9|93087.6|93062.6|1495
1593765300000|2020-07-03 08:35:00|93089.9|93064.9|93100|93075|93121.1|93096.1|93082.4|93048.9|1537
1593765600000|2020-07-03 08:40:00|93099.4|93074.4|93149.3|93124.3|93149.3|93124.3|93093.3|93060.9|1386
1593765900000|2020-07-03 08:45:00|93149.7|93124.7|93119.2|93094.2|93151.6|93124.7|93112.7|93079.7|1557
1593766200000|2020-07-03 08:50:00|93119.4|93094.4|93115.1|93090.1|93144.1|93119.1|93097.7|93068.8|1437
1593766500000|2020-07-03 08:55:00|93115.4|93090.4|93161.8|93136.8|93161.8|93136.8|93108|93083|1209
1593766800000|2020-07-03 09:00:00|93161.5|93136.5|93163.5|93138.5|93169.6|93144.6|93133.7|93108.7|1360
1593767100000|2020-07-03 09:05:00|93163.7|93138.7|93154.8|93129.8|93171.7|93146.7|93147.8|93122.8|1133
1593767400000|2020-07-03 09:10:00|93154.9|93129.9|93238.7|93213.7|93244.9|93219.9|93154|93129|1383
1593767700000|2020-07-03 09:15:00|93238.5|93213.5|93260.6|93210.6|93278.8|93253.8|93233.1|93206.4|1426
1593768000000|2020-07-03 09:20:00|93259.9|93209.9|93247.6|93222.6|93267.8|93237.4|93241.9|93207.8|1407
1593768300000|2020-07-03 09:25:00|93245.3|93220.3|93275.4|93250.4|93314.3|93271.1|93237.1|93212.1|1374
1593768600000|2020-07-03 09:30:00|93275.5|93250.5|93281.4|93231.4|93292.6|93260.7|93254.7|93229.7|1610
1593768900000|2020-07-03 09:35:00|93281.3|93231.3|93274.9|93249.9|93294.7|93263.1|93248.4|93211.6|1505
1593769200000|2020-07-03 09:40:00|93275.2|93250.2|93257.5|93232.5|93286.5|93261.5|93249.9|93224.9|1511
1593769500000|2020-07-03 09:45:00|93257.7|93232.7|93194.6|93169.6|93262.8|93237.8|93172.8|93142.2|1687
1593769800000|2020-07-03 09:50:00|93194.3|93169.3|93220.6|93195.6|93227.6|93202.6|93194.2|93169.2|1356
1593770100000|2020-07-03 09:55:00|93220.7|93195.7|93192|93167|93232.2|93207.2|93174.2|93137.3|1284
1593770400000|2020-07-03 10:00:00|93192.3|93167.3|93163.7|93138.7|93201.7|93176.7|93162.6|93137.6|1752
1593770700000|2020-07-03 10:05:00|93163.9|93138.9|93217.2|93192.2|93221.4|93196.4|93163.7|93138.7|1562
1593771000000|2020-07-03 10:10:00|93216.7|93191.7|93257.6|93232.6|93269|93244|93216.2|93186|1552
1593771300000|2020-07-03 10:15:00|93256.4|93231.4|93225.2|93200.2|93261.8|93236.8|93192.3|93167.3|1427
1593771600000|2020-07-03 10:20:00|93225.1|93200.1|93170.8|93145.8|93230.8|93205.8|93166.6|93141.6|1115
1593771900000|2020-07-03 10:25:00|93171.3|93146.3|93115.5|93090.5|93182.8|93157.8|93112.7|93087.7|1251
1593772200000|2020-07-03 10:30:00|93115.4|93090.4|93122.9|93097.9|93143.9|93118.9|93110.7|93085.7|1182
1593772500000|2020-07-03 10:35:00|93122.1|93097.1|93129.3|93104.3|93135.9|93110.9|93109.2|93084.2|1244
1593772800000|2020-07-03 10:40:00|93129.2|93104.2|93141.9|93116.9|93162.6|93128.1|93128.1|93103.1|1092
1593773100000|2020-07-03 10:45:00|93141.8|93116.8|93161.1|93136.1|93167.3|93136.3|93123.6|93091.8|1131
1593773400000|2020-07-03 10:50:00|93160.7|93135.7|93128.9|93103.9|93177.7|93141.2|93126.7|93101.7|1182
1593773700000|2020-07-03 10:55:00|93128.7|93103.7|93089.1|93064.1|93129.1|93104.1|93081.1|93056.1|1184
1593774000000|2020-07-03 11:00:00|93089.3|93064.3|93115.5|93090.5|93131.1|93106.1|93086.9|93061.9|1223
1593774300000|2020-07-03 11:05:00|93114.2|93089.2|93137|93112|93145.6|93120.6|93103.1|93078.1|1211
1593774600000|2020-07-03 11:10:00|93136.2|93111.2|93138.9|93113.9|93167.4|93130.8|93117.9|93092.9|1154
1593774900000|2020-07-03 11:15:00|93137.6|93112.6|93174|93149|93177.6|93152.6|93132|93094.9|1382
1593775200000|2020-07-03 11:20:00|93173.8|93148.8|93113.7|93088.7|93174.4|93149.4|93108.2|93083.2|1458
1593775500000|2020-07-03 11:25:00|93113.5|93088.5|93240.4|93215.4|93250.2|93223.7|93103.1|93078.1|1528
1593775800000|2020-07-03 11:30:00|93243.3|93218.3|93198.9|93173.9|93256.5|93226.8|93186.6|93161.6|1396
1593776100000|2020-07-03 11:35:00|93199.3|93174.3|93212|93162|93224.1|93182.2|93168.8|93132.6|1250
1593776400000|2020-07-03 11:40:00|93212.6|93162.6|93218.6|93168.6|93243.6|93193.6|93186.6|93149.2|1302
1593776700000|2020-07-03 11:45:00|93218.4|93168.4|93244.9|93194.9|93248.2|93210.2|93205|93163.3|1153
1593777000000|2020-07-03 11:50:00|93245|93195|93203.6|93178.6|93247.5|93201.6|93203.2|93177.6|907
1593777300000|2020-07-03 11:55:00|93204.6|93179.6|93284.2|93234.2|93285.2|93258.9|93194.4|93157.1|1313
1593777600000|2020-07-03 12:00:00|93284.9|93234.9|93297.2|93272.2|93317.1|93286.7|93265.6|93229.4|1566
1593777900000|2020-07-03 12:05:00|93297.1|93272.1|93286.7|93261.7|93321.1|93283.2|93286|93260.4|957
1593778200000|2020-07-03 12:10:00|93287.7|93262.7|93316.6|93266.6|93317.2|93283.7|93277.1|93247.8|1090
1593778500000|2020-07-03 12:15:00|93318.2|93268.2|93253|93228|93330.3|93305.3|93251.1|93210.7|1139
1593778800000|2020-07-03 12:20:00|93252|93227|93229.1|93204.1|93256.6|93231.6|93206|93167.1|1328
1593779100000|2020-07-03 12:25:00|93229.5|93204.5|93245.2|93195.2|93248.2|93204.5|93197.8|93163.1|997
1593779400000|2020-07-03 12:30:00|93245.7|93195.7|93258.5|93208.5|93281.4|93231.4|93237.4|93193.7|1192
1593779700000|2020-07-03 12:35:00|93258.9|93208.9|93254.9|93204.9|93266.4|93238|93217.7|93175.3|1532
1593780000000|2020-07-03 12:40:00|93255|93205|93256.7|93206.7|93261.6|93224.9|93239.5|93195.3|1007
1593780300000|2020-07-03 12:45:00|93255.8|93205.8|93257.5|93207.5|93264.1|93225.8|93229.1|93193.8|879
1593780600000|2020-07-03 12:50:00|93257.9|93207.9|93277.1|93227.1|93286.8|93241.9|93255.9|93205.9|1051
1593780900000|2020-07-03 12:55:00|93277|93227|93273.2|93223.2|93281.4|93234.4|93256.4|93214.9|1016
1593781200000|2020-07-03 13:00:00|93273.1|93223.1|93259.4|93234.4|93281.5|93243.6|93239.9|93202.7|1150
1593781500000|2020-07-03 13:05:00|93259.5|93234.5|93268.9|93243.9|93298.8|93266.9|93251.8|93221|1106
1593781800000|2020-07-03 13:10:00|93269.4|93244.4|93270|93245|93287.6|93260.7|93263.4|93231.8|1427
1593782100000|2020-07-03 13:15:00|93270.2|93245.2|93271|93221|93284.6|93246.8|93247.8|93213.4|1252
1593782400000|2020-07-03 13:20:00|93270.5|93220.5|93243.6|93218.6|93289.6|93249.1|93243.5|93209.6|896
1593782700000|2020-07-03 13:25:00|93244.3|93219.3|93232.9|93182.9|93257.5|93219.8|93205.5|93167.8|1615
1593783000000|2020-07-03 13:30:00|93233.7|93183.7|93241.1|93191.1|93253.7|93203.7|93212|93162|1652
1593783300000|2020-07-03 13:35:00|93241.3|93191.3|93225.7|93200.7|93250.1|93210.4|93217.7|93180.1|1592
1593783600000|2020-07-03 13:40:00|93225.6|93200.6|93204.1|93179.1|93248|93212.2|93198.7|93162.4|1685
1593783900000|2020-07-03 13:45:00|93206.5|93181.5|93215.2|93190.2|93241.7|93208|93193.3|93161.3|1264
1593784200000|2020-07-03 13:50:00|93214.6|93189.6|93218.8|93193.8|93249.3|93208.7|93207.5|93172.5|1306
1593784500000|2020-07-03 13:55:00|93218.6|93193.6|93230.6|93180.6|93243|93202.3|93193.5|93155.3|1725
1593784800000|2020-07-03 14:00:00|93230.1|93180.1|93218.5|93168.5|93253.9|93203.9|93216.7|93166.7|1610
1593785100000|2020-07-03 14:05:00|93218.4|93168.4|93226.8|93176.8|93239.9|93202.7|93196.5|93161.5|1507
1593785400000|2020-07-03 14:10:00|93226.5|93176.5|93252.3|93202.3|93261.8|93211.8|93206.6|93169.9|1055
1593785700000|2020-07-03 14:15:00|93250.4|93200.4|93229|93179|93254.8|93204.8|93213.1|93170.8|1397
1593786000000|2020-07-03 14:20:00|93228.6|93178.6|93242.7|93192.7|93257.3|93215.1|93224.6|93174.6|1513
1593786300000|2020-07-03 14:25:00|93242.9|93192.9|93230.1|93180.1|93250.6|93200.6|93222.4|93172.4|1534
1593786600000|2020-07-03 14:30:00|93230.2|93180.2|93298.4|93248.4|93299.6|93249.6|93197.1|93163.5|1345
1593786900000|2020-07-03 14:35:00|93298.6|93248.6|93276.2|93251.2|93350.1|93300.1|93271.1|93232.3|1612
1593787200000|2020-07-03 14:40:00|93275.8|93250.8|93261.2|93211.2|93296.9|93250.8|93241.9|93191.9|1421
1593787500000|2020-07-03 14:45:00|93261.3|93211.3|93229.1|93204.1|93281.1|93231.1|93215.8|93184.5|1557
1593787800000|2020-07-03 14:50:00|93228.9|93203.9|93271.7|93221.7|93281.6|93239.3|93199.7|93161.4|1776
1593788100000|2020-07-03 14:55:00|93271.8|93221.8|93197.6|93172.6|93275.3|93227|93155.2|93117.4|1679
1593788400000|2020-07-03 15:00:00|93200.2|93175.2|93198.4|93148.4|93234.8|93207|93171|93133.3|1477
1593788700000|2020-07-03 15:05:00|93199.3|93149.3|93178.5|93153.5|93201.1|93158.5|93166.3|93123|1102
1593789000000|2020-07-03 15:10:00|93178.6|93153.6|93211.7|93161.7|93214.1|93164.1|93159.5|93131.4|1227
1593789300000|2020-07-03 15:15:00|93212.4|93162.4|93214.6|93164.6|93214.7|93172.7|93178.4|93137|1087
1593789600000|2020-07-03 15:20:00|93214.5|93164.5|93238.4|93188.4|93243.8|93205.3|93212.2|93164.5|951
1593789900000|2020-07-03 15:25:00|93238|93188|93213.1|93163.1|93240.4|93194.7|93209.7|93161|1075
1593790200000|2020-07-03 15:30:00|93213.2|93163.2|93215.6|93165.6|93227|93177|93199.4|93149.4|939
1593790500000|2020-07-03 15:35:00|93216|93166|93196.6|93146.6|93221|93172.7|93173.5|93138.6|1143
1593790800000|2020-07-03 15:40:00|93197.3|93147.3|93198.5|93148.5|93200.9|93165|93178.4|93140.6|1061
1593791100000|2020-07-03 15:45:00|93198.6|93148.6|93184.4|93134.4|93198.7|93151|93167.8|93128.9|936
1593791400000|2020-07-03 15:50:00|93183.9|93133.9|93179.7|93129.7|93190.5|93151.9|93165.6|93124.8|575
1593791700000|2020-07-03 15:55:00|93180.2|93130.2|93153.9|93103.9|93188.2|93147|93135|93098.3|781
1593792000000|2020-07-03 16:00:00|93153|93103|93130.3|93080.3|93161.7|93124|93113.8|93077.9|965
1593792300000|2020-07-03 16:05:00|93134.5|93084.5|93137.7|93087.7|93141.8|93102.2|93111.2|93071|881
1593792600000|2020-07-03 16:10:00|93137.9|93087.9|93181.1|93156.1|93197.5|93156.1|93135.7|93085.7|980
1593792900000|2020-07-03 16:15:00|93180.8|93155.8|93189.4|93139.4|93204.7|93166.9|93175|93135.2|914
1593793200000|2020-07-03 16:20:00|93189.8|93139.8|93161.8|93111.8|93197.3|93157.7|93151.4|93110.6|966
1593793500000|2020-07-03 16:25:00|93162.3|93112.3|93137.9|93087.9|93162.3|93112.3|93119.6|93076.8|994
1593793800000|2020-07-03 16:30:00|93139.6|93089.6|93133.3|93083.3|93141.1|93091.1|93129.6|93079.6|721
1593794100000|2020-07-03 16:35:00|93132.4|93082.4|93134.4|93084.4|93134.8|93088.6|93109.3|93067.7|665
1593794400000|2020-07-03 16:40:00|93133|93083|93143.5|93093.5|93143.6|93093.6|93128.7|93078.7|574
1593794700000|2020-07-03 16:45:00|93142.2|93092.2|93123.5|93073.5|93142.2|93092.2|93119.5|93069.5|600
1593795000000|2020-07-03 16:50:00|93123.3|93073.3|93153.4|93103.4|93154.1|93104.1|93120.3|93070.3|760
1593795300000|2020-07-03 16:55:00|93152.7|93102.7|93135|93085|93158.8|93108.8|93126.5|93076.5|916
1593795600000|2020-07-03 17:00:00|93133.9|93083.9|93113.7|93043.1|93134.1|93084.1|93100.8|93041|754
1593795900000|2020-07-03 17:05:00|93103.1|93053.1|93133.6|93053.1|93156|93075.4|93095.9|93034|566
1593796200000|2020-07-03 17:10:00|93135.8|93053.3|93163|93046.4|93179.9|93074.4|93111.6|93041|965
1593796500000|2020-07-03 17:15:00|93162.4|93046.5|93221.3|93107.6|93226|93117.8|93156.7|93043|1023
1593796800000|2020-07-03 17:20:00|93221|93107.7|93215.8|93117.5|93230.1|93133.3|93202.4|93096.6|726
1593797100000|2020-07-03 17:25:00|93216.1|93117.9|93227.2|93115|93235.9|93124.2|93212.7|93101.8|783
1593797400000|2020-07-03 17:30:00|93227|93115.1|93212.4|93105.2|93234.6|93126.6|93200.9|93094|979
1593797700000|2020-07-03 17:35:00|93211.5|93104.6|93211.1|93091.1|93227.8|93117.4|93188.1|93075.5|1441
1593798000000|2020-07-03 17:40:00|93209.7|93089.7|93194.2|93092.2|93215.3|93101.1|93188.2|93079.3|841
1593798300000|2020-07-03 17:45:00|93195.3|93092|93196.4|93088.1|93215.8|93105.5|93183.8|93078|1208
1593798600000|2020-07-03 17:50:00|93196.3|93088|93199.8|93089.2|93215.2|93101.9|93187.5|93077.3|1507
1593798900000|2020-07-03 17:55:00|93200.2|93089|93190.5|93103.4|93216.3|93116.7|93184.8|93074.1|1422
1593799200000|2020-07-03 18:00:00|93191.1|93103.5|93189.6|93072.6|93209.6|93105.6|93137.3|93037.3|1190
1593799500000|2020-07-03 18:05:00|93190|93070|93246.7|93126.7|93271.4|93151.4|93183.1|93065.5|735
1593799800000|2020-07-03 18:10:00|93245.3|93125.3|93235.1|93120.8|93257.1|93137.1|93227.9|93113.7|1155
1593800100000|2020-07-03 18:15:00|93234.4|93119.9|93184.1|93069.6|93244.3|93133.8|93177.5|93057.5|1247
1593800400000|2020-07-03 18:20:00|93187.2|93067.2|93247.5|93127.5|93253.8|93159.3|93180.6|93060.6|1137
1593800700000|2020-07-03 18:25:00|93246.8|93126.8|93269.7|93149.7|93272.2|93160.9|93238.2|93123.2|620
1593801000000|2020-07-03 18:30:00|93270.8|93150.8|93257.4|93150.1|93278.8|93170.3|93243.7|93143.4|530
1593801300000|2020-07-03 18:35:00|93259.8|93150.3|93177.7|93073.1|93268.9|93157.2|93167.7|93051.9|1458
1593801600000|2020-07-03 18:40:00|93177.3|93074.2|93183|93070.2|93193.9|93086.5|93162.1|93060.3|1401
1593801900000|2020-07-03 18:45:00|93182.7|93070|93216.6|93096.6|93216.7|93102|93176.4|93064.5|787
1593802200000|2020-07-03 18:50:00|93215.3|93095.3|93197.8|93078.4|93215.3|93099.7|93185.9|93073.1|1848
1593802500000|2020-07-03 18:55:00|93197.5|93078|93215.3|93095.3|93223.7|93103.7|93189.7|93070.5|1216
1593802800000|2020-07-03 19:00:00|93215.8|93095.8|93265.4|93145.4|93278|93158|93215.3|93095.3|1023
1593803100000|2020-07-03 19:05:00|93267|93147|93234.8|93114.8|93290.2|93170.2|93222.4|93107.8|740
1593803400000|2020-07-03 19:10:00|93235.7|93115.7|93231.6|93111.6|93249.9|93129.9|93224.7|93104.7|695
1593803700000|2020-07-03 19:15:00|93232|93112|93222.8|93102.8|93249.1|93129.1|93207.8|93087.8|932
1593804000000|2020-07-03 19:20:00|93222.5|93102.5|93238.7|93118.7|93255.6|93136.3|93210|93090.8|776
1593804300000|2020-07-03 19:25:00|93238|93118|93233|93113|93242.3|93122.3|93226.2|93106.2|911
1593804600000|2020-07-03 19:30:00|93232|93112|93234.4|93115.3|93242.8|93122.8|93216.2|93100.2|860
1593804900000|2020-07-03 19:35:00|93234.3|93113.3|93237.9|93117.9|93249.5|93136|93213.7|93103.6|468
1593805200000|2020-07-03 19:40:00|93237.8|93117.8|93236.1|93116.1|93244.3|93124.3|93220.9|93101.9|738
1593805500000|2020-07-03 19:45:00|93238.1|93118.1|93229.7|93109.7|93244.9|93124.9|93217.7|93102.6|826
1593805800000|2020-07-03 19:50:00|93229.5|93109.5|93227.5|93107.5|93259.7|93139.7|93219.1|93099.1|1441
1593806100000|2020-07-03 19:55:00|93227.7|93107.7|93222.3|93102.3|93238.2|93118.2|93215.3|93095.3|912
1593806400000|2020-07-03 20:00:00|93222.4|93102.4|93167.1|93117.1|93239.5|93142.5|93166.2|93089.9|387
1593806700000|2020-07-03 20:05:00|93167.7|93117.7|93208.5|93088.5|93262|93212|93129.2|93057.3|510
1593807000000|2020-07-03 20:10:00|93209|93089|93221.1|93101.1|93250.4|93141.7|93140.5|93057.4|693
1593807300000|2020-07-03 20:15:00|93235.2|93115.2|93249.7|93129.7|93278|93212.3|93168|93071.5|686
1593807600000|2020-07-03 20:20:00|93269.7|93149.7|93238.4|93118.4|93285.7|93172.1|93179.5|93074.9|885
1593807900000|2020-07-03 20:25:00|93234.8|93114.8|93223.5|93103.5|93254.6|93134.6|93150.6|93030.6|777
1593808200000|2020-07-03 20:30:00|93223.2|93103.2|93218.9|93098.9|93248.5|93128.5|93054.8|92934.8|1520
1593808500000|2020-07-03 20:35:00|93218|93098|93184.6|93064.6|93245|93125|93174.8|93054.8|1626
1593808800000|2020-07-03 20:40:00|93182.8|93062.8|93167.2|93047.2|93212.8|93092.8|93152.4|93032.4|1799
1593809100000|2020-07-03 20:45:00|93178.1|93058.1|93224.2|93104.2|93246.1|93126.1|93154.4|93034.4|1205
1593809400000|2020-07-03 20:50:00|93224.1|93104.1|93184.7|93064.7|93292|93172|93179.2|93059.2|878
1593809700000|2020-07-03 20:55:00|93192.2|93072.2|93211.8|93091.8|93263.7|93143.7|93115.8|92995.8|213
1593734400000|2020-07-03 00:00:00|93240.4|93190.4|93239.1|93189.1|93250.6|93195.8|93234.5|93171.5|880
1593734700000|2020-07-03 00:05:00|93239.8|93189.8|93217.2|93167.2|93250.3|93192.9|93215.1|93154.4|744
1593735000000|2020-07-03 00:10:00|93217.7|93167.7|93221.4|93171.4|93227.4|93173|93208.3|93145.9|616
1593735300000|2020-07-03 00:15:00|93222.1|93172.1|93206.7|93156.7|93227.6|93172.1|93200.3|93136.4|565
1593735600000|2020-07-03 00:20:00|93207.5|93157.5|93230.9|93149.7|93238.5|93174.5|93205.9|93145|631
1593735900000|2020-07-03 00:25:00|93217.5|93167.5|93226.8|93176.8|93244.3|93189.3|93210.9|93142.1|816
1593736200000|2020-07-03 00:30:00|93225.9|93175.9|93243.8|93193.8|93248.6|93197.7|93222.8|93157.6|892
1593736500000|2020-07-03 00:35:00|93241.4|93191.4|93247.4|93197.4|93254.3|93198.2|93230.5|93166.5|805
1593736800000|2020-07-03 00:40:00|93247.9|93197.9|93241.4|93191.4|93251.1|93199.1|93236.6|93175|845
1593737100000|2020-07-03 00:45:00|93239.4|93189.4|93237.9|93187.9|93248.5|93193.7|93232.7|93164.3|669
1593737400000|2020-07-03 00:50:00|93238.4|93188.4|93242.1|93192.1|93257.2|93205.1|93233|93166.1|793
1593737700000|2020-07-03 00:55:00|93245.2|93195.2|93215.1|93142.6|93248|93198|93198.9|93135.1|895
1593738000000|2020-07-03 01:00:00|93205.1|93155.1|93235.3|93152.7|93247.4|93190.4|93194.3|93131.3|1267
1593738300000|2020-07-03 01:05:00|93236.2|93155.6|93203.5|93129.4|93244.4|93181.3|93189|93115.8|1066
1593738600000|2020-07-03 01:10:00|93192|93142|93195.8|93123.6|93214.4|93149.4|93183.3|93114|767
1593738900000|2020-07-03 01:15:00|93195.7|93123.4|93161.5|93085.4|93203.9|93139.6|93141.7|93074.8|1065
1593739200000|2020-07-03 01:20:00|93161.1|93089.9|93128.4|93051.5|93162.1|93099.1|93107.3|93036.3|1333
1593739500000|2020-07-03 01:25:00|93129.8|93049.9|93121.6|93071.6|93149.1|93086.7|93106.5|93040.9|1018
1593739800000|2020-07-03 01:30:00|93121.7|93071.7|93136.9|93065.8|93151.4|93090|93105.2|93040.6|1116
1593740100000|2020-07-03 01:35:00|93126.9|93076.9|93133.3|93083.3|93155.6|93100.2|93124.1|93056.2|873
1593740400000|2020-07-03 01:40:00|93134.1|93084.1|93158.7|93087.4|93175.1|93107|93124.7|93064.5|871
1593740700000|2020-07-03 01:45:00|93146.5|93096.5|93140.9|93090.9|93161.2|93099.3|93124.8|93059.4|1078
1593741000000|2020-07-03 01:50:00|93141.6|93091.6|93163.2|93113.2|93173.1|93113.6|93134.6|93066|1094
1593741300000|2020-07-03 01:55:00|93161|93111|93186.6|93136.6|93190|93137.4|93149.1|93080.5|1018
1593741600000|2020-07-03 02:00:00|93183.9|93133.9|93181.5|93131.5|93209.5|93147.8|93173.6|93109.8|863
1593741900000|2020-07-03 02:05:00|93182.8|93132.8|93161.4|93111.4|93193.3|93133.3|93159.5|93103.6|828
1593742200000|2020-07-03 02:10:00|93160.4|93110.4|93189|93139|93193.4|93143.4|93160.4|93098.9|968
1593742500000|2020-07-03 02:15:00|93189.1|93139.1|93197.1|93147.1|93208.3|93150.7|93182.3|93117.3|822
1593742800000|2020-07-03 02:20:00|93193.6|93143.6|93209.4|93159.4|93219.9|93163.2|93187.9|93124.3|980
1593743100000|2020-07-03 02:25:00|93208.6|93158.6|93190.6|93140.6|93219.8|93159.9|93183.1|93119.9|721
1593743400000|2020-07-03 02:30:00|93189.2|93139.2|93202.7|93152.7|93217.1|93156.6|93180.6|93122.7|728
1593743700000|2020-07-03 02:35:00|93202.6|93152.6|93198.4|93148.4|93215.8|93157.3|93188.6|93128.6|895
1593744000000|2020-07-03 02:40:00|93198.5|93148.5|93146.6|93096.6|93211.8|93155.1|93142.5|93083.4|951
1593744300000|2020-07-03 02:45:00|93146.7|93096.7|93163.9|93113.9|93173.1|93118.1|93141.5|93071.4|929
1593744600000|2020-07-03 02:50:00|93164.6|93114.6|93187.1|93137.1|93190.2|93138.3|93157.8|93094.5|856
1593744900000|2020-07-03 02:55:00|93197.4|93126.4|93191.4|93141.4|93211.5|93152.5|93182.6|93125.6|937
1593745200000|2020-07-03 03:00:00|93191.2|93141.2|93135.9|93085.9|93195.5|93145.5|93131.8|93074.6|1031
1593745500000|2020-07-03 03:05:00|93136.4|93086.4|93118.1|93068.1|93139.1|93089.1|93107.1|93057.1|869
1593745800000|2020-07-03 03:10:00|93119.4|93069.4|93124.3|93074.3|93148.7|93089.4|93116.6|93064.7|787
1593746100000|2020-07-03 03:15:00|93124.5|93074.5|93115.1|93065.1|93132|93081.9|93111.7|93053|679
1593746400000|2020-07-03 03:20:00|93115.7|93065.7|93113|93063|93126|93073.3|93099.4|93049|826
1593746700000|2020-07-03 03:25:00|93113.2|93063.2|93107.7|93057.7|93123.7|93073.7|93101.7|93051.7|772
1593747000000|2020-07-03 03:30:00|93106.1|93056.1|93102.4|93052.4|93119.4|93065.1|93097.7|93038.3|842
1593747300000|2020-07-03 03:35:00|93102|93052|93096.4|93046.4|93116.1|93057.5|93091.5|93038.2|749
1593747600000|2020-07-03 03:40:00|93096.6|93046.6|93108|93058|93116.3|93066.3|93094.7|93043.6|820
1593747900000|2020-07-03 03:45:00|93108.7|93058.7|93114.2|93064.2|93137.5|93079.3|93105.5|93052.9|670
1593748200000|2020-07-03 03:50:00|93113.5|93063.5|93126.1|93076.1|93152.9|93091.7|93108.8|93058.8|669
1593748500000|2020-07-03 03:55:00|93126.2|93076.2|93123.8|93073.8|93150.2|93088.4|93121|93063.9|879
1593748800000|2020-07-03 04:00:00|93120.5|93070.5|93135|93085|93148.4|93095.2|93112.8|93062.8|1145
1593749100000|2020-07-03 04:05:00|93136.1|93086.1|93156.4|93106.4|93159.5|93109.5|93132.2|93082.2|855
1593749400000|2020-07-03 04:10:00|93157.3|93107.3|93180.5|93130.5|93192.5|93142.5|93150.7|93100.7|926
1593749700000|2020-07-03 04:15:00|93178.2|93128.2|93192.2|93142.2|93214.9|93159.4|93178.2|93128.2|900
1593750000000|2020-07-03 04:20:00|93191.4|93141.4|93182.1|93132.1|93194.3|93144.3|93157.1|93119.8|797
1593750300000|2020-07-03 04:25:00|93181.1|93131.1|93230.2|93180.2|93231.5|93181.5|93180.7|93130.7|949
1593750600000|2020-07-03 04:30:00|93230|93180|93231.2|93181.2|93243.6|93193.6|93204.4|93154.4|1183
1593750900000|2020-07-03 04:35:00|93232.6|93182.6|93231.2|93181.2|93253.2|93203.2|93207.1|93157.1|1032
1593751200000|2020-07-03 04:40:00|93230|93180|93238.1|93188.1|93239.7|93189.7|93202.5|93152.5|810
1593751500000|2020-07-03 04:45:00|93236.7|93186.7|93228.5|93178.5|93240.4|93190.4|93214.2|93163.8|793
1593751800000|2020-07-03 04:50:00|93228.1|93178.1|93233.8|93183.8|93242.3|93184.6|93215|93165|753
1593752100000|2020-07-03 04:55:00|93235.3|93185.3|93252.2|93202.2|93260.8|93210.8|93222.8|93172.8|857
1593752400000|2020-07-03 05:00:00|93251.7|93201.7|93260.9|93210.9|93265.4|93215.4|93238.4|93188.4|976
1593752700000|2020-07-03 05:05:00|93259.7|93209.7|93260.6|93210.6|93262.7|93212.7|93252.9|93202.9|644
1593753000000|2020-07-03 05:10:00|93259.4|93209.4|93254.2|93204.2|93262.9|93221.3|93245.7|93200.3|695
1593753300000|2020-07-03 05:15:00|93253.7|93203.7|93256.8|93206.8|93260.7|93210.7|93249.5|93199.5|929
1593753600000|2020-07-03 05:20:00|93257|93207|93250|93200|93258.4|93208.4|93243|93193|1248
1593753900000|2020-07-03 05:25:00|93249.9|93199.9|93257.3|93207.3|93264|93214|93243.3|93193.3|857
1593754200000|2020-07-03 05:30:00|93258.9|93208.9|93232.5|93182.5|93266.1|93216.1|93230.8|93180.8|1017
1593754500000|2020-07-03 05:35:00|93232.2|93182.2|93261.7|93211.7|93263.9|93213.9|93225.1|93175.1|1138
1593754800000|2020-07-03 05:40:00|93260.9|93210.9|93249.1|93199.1|93261.5|93211.5|93248.2|93198.2|1048
1593755100000|2020-07-03 05:45:00|93249.4|93199.4|93254.2|93204.2|93255.6|93205.6|93241.4|93191.4|1144
1593755400000|2020-07-03 05:50:00|93253.9|93203.9|93243.7|93193.7|93256.5|93206.5|93243.4|93193.4|1018
1593755700000|2020-07-03 05:55:00|93245.6|93195.6|93228.9|93178.9|93252.5|93202.5|93223.7|93173.7|1138
1593756000000|2020-07-03 06:00:00|93229.3|93179.3|93244.3|93194.3|93244.8|93202.8|93214.2|93170.8|1343
1593756300000|2020-07-03 06:05:00|93244.5|93194.5|93211.3|93161.3|93244.5|93194.5|93203.7|93153.7|1120
1593756600000|2020-07-03 06:10:00|93210.8|93160.8|93214.4|93189.4|93242.1|93202.4|93207.4|93157.4|1203
1593756900000|2020-07-03 06:15:00|93214.5|93189.5|93189.6|93139.6|93217.8|93192.8|93178.6|93128.6|1422
1593757200000|2020-07-03 06:20:00|93189.5|93139.5|93207.4|93157.4|93236.1|93199.5|93183|93136.3|1242
1593757500000|2020-07-03 06:25:00|93207.9|93157.9|93218.2|93168.2|93233.6|93197.7|93190.2|93154.5|1426
1593757800000|2020-07-03 06:30:00|93219.4|93169.4|93198.5|93173.5|93244|93206.6|93160.2|93122.2|1410
1593758100000|2020-07-03 06:35:00|93198.4|93173.4|93203.1|93178.1|93229.6|93192.5|93185.7|93149.8|1523
1593758400000|2020-07-03 06:40:00|93203|93178|93229|93204|93244.3|93206.9|93178.2|93148.2|1412
1593758700000|2020-07-03 06:45:00|93230.4|93205.4|93220|93195|93247.2|93212|93216.8|93186|1146
1593759000000|2020-07-03 06:50:00|93219.5|93194.5|93208.2|93183.2|93225.9|93200.9|93202.1|93177.1|1083
1593759300000|2020-07-03 06:55:00|93207.4|93182.4|93187.2|93137.2|93210|93185|93168.4|93132.4|1307
1593759600000|2020-07-03 07:00:00|93189.3|93139.3|93121.1|93096.1|93194.5|93158|93120.3|93095.3|1336
1593759900000|2020-07-03 07:05:00|93121.4|93096.4|93099.4|93074.4|93130.5|93105.5|93089|93064|1382
1593760200000|2020-07-03 07:10:00|93098.9|93073.9|93065.2|93040.2|93099.2|93074.2|93062.9|93037.9|1256
1593760500000|2020-07-03 07:15:00|93065.4|93040.4|93050.5|93025.5|93084.5|93059.5|93028|93003|1450
1593760800000|2020-07-03 07:20:00|93051.5|93026.5|93148.9|93123.9|93186.8|93161.8|93046.5|93021.5|1589
1593761100000|2020-07-03 07:25:00|93149.3|93124.3|93193.1|93143.1|93212.5|93176|93141.5|93116.5|1869
1593761400000|2020-07-03 07:30:00|93192.6|93142.6|93237.8|93212.8|93306.6|93256.6|93175.8|93135.3|1923
1593761700000|2020-07-03 07:35:00|93238.6|93213.6|93342.7|93317.7|93368|93328.5|93215.1|93190.1|1705
1593762000000|2020-07-03 07:40:00|93342.2|93317.2|93300.7|93250.7|93354.3|93319.2|93251.7|93209.5|1864
1593762300000|2020-07-03 07:45:00|93298.9|93248.9|93215.4|93165.4|93326.3|93288.7|93201.1|93163.3|1765
1593762600000|2020-07-03 07:50:00|93206|93181|93252.9|93202.9|93265|93240|93202|93163.5|1674
1593762900000|2020-07-03 07:55:00|93243.3|93218.3|93225.6|93145.7|93254.7|93223.6|93160|93116.5|1713
1593763200000|2020-07-03 08:00:00|93238.5|93138.7|93195.8|93170.8|93258.6|93194.6|93193.3|93122.7|1914
1593763500000|2020-07-03 08:05:00|93195.1|93170.1|93182.1|93157.1|93219.4|93177.4|93181.7|93143.2|1693
1593763800000|2020-07-03 08:10:00|93182|93157|93191.6|93166.6|93226.8|93189.4|93180.1|93144.7|1626
1593764100000|2020-07-03 08:15:00|93192.6|93167.6|93100|93075|93196.6|93170.7|93096.4|93071.4|1726
1593764400000|2020-07-03 08:20:00|93099.8|93074.8|93085.3|93060.3|93123.7|93098.7|93082.1|93057.1|1578
1593764700000|2020-07-03 08:25:00|93085.7|93060.7|93099.2|93074.2|93117.7|93081.7|93078.6|93044|1465
1593765000000|2020-07-03 08:30:00|93098.7|93073.7|93090|93065|93151.8|93115.9|93087.6|93062.6|1495
1593765300000|2020-07-03 08:35:00|93089.9|93064.9|93100|93075|93121.1|93096.1|93082.4|93048.9|1537
1593765600000|2020-07-03 08:40:00|93099.4|93074.4|93149.3|93124.3|93149.3|93124.3|93093.3|93060.9|1386
1593765900000|2020-07-03 08:45:00|93149.7|93124.7|93119.2|93094.2|93151.6|93124.7|93112.7|93079.7|1557
1593766200000|2020-07-03 08:50:00|93119.4|93094.4|93115.1|93090.1|93144.1|93119.1|93097.7|93068.8|1437
1593766500000|2020-07-03 08:55:00|93115.4|93090.4|93161.8|93136.8|93161.8|93136.8|93108|93083|1209
1593766800000|2020-07-03 09:00:00|93161.5|93136.5|93163.5|93138.5|93169.6|93144.6|93133.7|93108.7|1360
1593767100000|2020-07-03 09:05:00|93163.7|93138.7|93154.8|93129.8|93171.7|93146.7|93147.8|93122.8|1133
1593767400000|2020-07-03 09:10:00|93154.9|93129.9|93238.7|93213.7|93244.9|93219.9|93154|93129|1383
1593767700000|2020-07-03 09:15:00|93238.5|93213.5|93260.6|93210.6|93278.8|93253.8|93233.1|93206.4|1426
1593768000000|2020-07-03 09:20:00|93259.9|93209.9|93247.6|93222.6|93267.8|93237.4|93241.9|93207.8|1407
1593768300000|2020-07-03 09:25:00|93245.3|93220.3|93275.4|93250.4|93314.3|93271.1|93237.1|93212.1|1374
1593768600000|2020-07-03 09:30:00|93275.5|93250.5|93281.4|93231.4|93292.6|93260.7|93254.7|93229.7|1610
1593768900000|2020-07-03 09:35:00|93281.3|93231.3|93274.9|93249.9|93294.7|93263.1|93248.4|93211.6|1505
1593769200000|2020-07-03 09:40:00|93275.2|93250.2|93257.5|93232.5|93286.5|93261.5|93249.9|93224.9|1511
1593769500000|2020-07-03 09:45:00|93257.7|93232.7|93194.6|93169.6|93262.8|93237.8|93172.8|93142.2|1687
1593769800000|2020-07-03 09:50:00|93194.3|93169.3|93220.6|93195.6|93227.6|93202.6|93194.2|93169.2|1356
1593770100000|2020-07-03 09:55:00|93220.7|93195.7|93192|93167|93232.2|93207.2|93174.2|93137.3|1284
1593770400000|2020-07-03 10:00:00|93192.3|93167.3|93163.7|93138.7|93201.7|93176.7|93162.6|93137.6|1752
1593770700000|2020-07-03 10:05:00|93163.9|93138.9|93217.2|93192.2|93221.4|93196.4|93163.7|93138.7|1562
1593771000000|2020-07-03 10:10:00|93216.7|93191.7|93257.6|93232.6|93269|93244|93216.2|93186|1552
1593771300000|2020-07-03 10:15:00|93256.4|93231.4|93225.2|93200.2|93261.8|93236.8|93192.3|93167.3|1427
1593771600000|2020-07-03 10:20:00|93225.1|93200.1|93170.8|93145.8|93230.8|93205.8|93166.6|93141.6|1115
1593771900000|2020-07-03 10:25:00|93171.3|93146.3|93115.5|93090.5|93182.8|93157.8|93112.7|93087.7|1251
1593772200000|2020-07-03 10:30:00|93115.4|93090.4|93122.9|93097.9|93143.9|93118.9|93110.7|93085.7|1182
1593772500000|2020-07-03 10:35:00|93122.1|93097.1|93129.3|93104.3|93135.9|93110.9|93109.2|93084.2|1244
1593772800000|2020-07-03 10:40:00|93129.2|93104.2|93141.9|93116.9|93162.6|93128.1|93128.1|93103.1|1092
1593773100000|2020-07-03 10:45:00|93141.8|93116.8|93161.1|93136.1|93167.3|93136.3|93123.6|93091.8|1131
1593773400000|2020-07-03 10:50:00|93160.7|93135.7|93128.9|93103.9|93177.7|93141.2|93126.7|93101.7|1182
1593773700000|2020-07-03 10:55:00|93128.7|93103.7|93089.1|93064.1|93129.1|93104.1|93081.1|93056.1|1184
1593774000000|2020-07-03 11:00:00|93089.3|93064.3|93115.5|93090.5|93131.1|93106.1|93086.9|93061.9|1223
1593774300000|2020-07-03 11:05:00|93114.2|93089.2|93137|93112|93145.6|93120.6|93103.1|93078.1|1211
1593774600000|2020-07-03 11:10:00|93136.2|93111.2|93138.9|93113.9|93167.4|93130.8|93117.9|93092.9|1154
1593774900000|2020-07-03 11:15:00|93137.6|93112.6|93174|93149|93177.6|93152.6|93132|93094.9|1382
1593775200000|2020-07-03 11:20:00|93173.8|93148.8|93113.7|93088.7|93174.4|93149.4|93108.2|93083.2|1458
1593775500000|2020-07-03 11:25:00|93113.5|93088.5|93240.4|93215.4|93250.2|93223.7|93103.1|93078.1|1528
1593775800000|2020-07-03 11:30:00|93243.3|93218.3|93198.9|93173.9|93256.5|93226.8|93186.6|93161.6|1396
1593776100000|2020-07-03 11:35:00|93199.3|93174.3|93212|93162|93224.1|93182.2|93168.8|93132.6|1250
1593776400000|2020-07-03 11:40:00|93212.6|93162.6|93218.6|93168.6|93243.6|93193.6|93186.6|93149.2|1302
1593776700000|2020-07-03 11:45:00|93218.4|93168.4|93244.9|93194.9|93248.2|93210.2|93205|93163.3|1153
1593777000000|2020-07-03 11:50:00|93245|93195|93203.6|93178.6|93247.5|93201.6|93203.2|93177.6|907
1593777300000|2020-07-03 11:55:00|93204.6|93179.6|93284.2|93234.2|93285.2|93258.9|93194.4|93157.1|1313
1593777600000|2020-07-03 12:00:00|93284.9|93234.9|93297.2|93272.2|93317.1|93286.7|93265.6|93229.4|1566
1593777900000|2020-07-03 12:05:00|93297.1|93272.1|93286.7|93261.7|93321.1|93283.2|93286|93260.4|957
1593778200000|2020-07-03 12:10:00|93287.7|93262.7|93316.6|93266.6|93317.2|93283.7|93277.1|93247.8|1090
1593778500000|2020-07-03 12:15:00|93318.2|93268.2|93253|93228|93330.3|93305.3|93251.1|93210.7|1139
1593778800000|2020-07-03 12:20:00|93252|93227|93229.1|93204.1|93256.6|93231.6|93206|93167.1|1328
1593779100000|2020-07-03 12:25:00|93229.5|93204.5|93245.2|93195.2|93248.2|93204.5|93197.8|93163.1|997
1593779400000|2020-07-03 12:30:00|93245.7|93195.7|93258.5|93208.5|93281.4|93231.4|93237.4|93193.7|1192
1593779700000|2020-07-03 12:35:00|93258.9|93208.9|93254.9|93204.9|93266.4|93238|93217.7|93175.3|1532
1593780000000|2020-07-03 12:40:00|93255|93205|93256.7|93206.7|93261.6|93224.9|93239.5|93195.3|1007
1593780300000|2020-07-03 12:45:00|93255.8|93205.8|93257.5|93207.5|93264.1|93225.8|93229.1|93193.8|879
1593780600000|2020-07-03 12:50:00|93257.9|93207.9|93277.1|93227.1|93286.8|93241.9|93255.9|93205.9|1051
1593780900000|2020-07-03 12:55:00|93277|93227|93273.2|93223.2|93281.4|93234.4|93256.4|93214.9|1016
1593781200000|2020-07-03 13:00:00|93273.1|93223.1|93259.4|93234.4|93281.5|93243.6|93239.9|93202.7|1150
1593781500000|2020-07-03 13:05:00|93259.5|93234.5|93268.9|93243.9|93298.8|93266.9|93251.8|93221|1106
1593781800000|2020-07-03 13:10:00|93269.4|93244.4|93270|93245|93287.6|93260.7|93263.4|93231.8|1427
1593782100000|2020-07-03 13:15:00|93270.2|93245.2|93271|93221|93284.6|93246.8|93247.8|93213.4|1252
1593782400000|2020-07-03 13:20:00|93270.5|93220.5|93243.6|93218.6|93289.6|93249.1|93243.5|93209.6|896
1593782700000|2020-07-03 13:25:00|93244.3|93219.3|93232.9|93182.9|93257.5|93219.8|93205.5|93167.8|1615
1593783000000|2020-07-03 13:30:00|93233.7|93183.7|93241.1|93191.1|93253.7|93203.7|93212|93162|1652
1593783300000|2020-07-03 13:35:00|93241.3|93191.3|93225.7|93200.7|93250.1|93210.4|93217.7|93180.1|1592
1593783600000|2020-07-03 13:40:00|93225.6|93200.6|93204.1|93179.1|93248|93212.2|93198.7|93162.4|1685
1593783900000|2020-07-03 13:45:00|93206.5|93181.5|93215.2|93190.2|93241.7|93208|93193.3|93161.3|1264
1593784200000|2020-07-03 13:50:00|93214.6|93189.6|93218.8|93193.8|93249.3|93208.7|93207.5|93172.5|1306
1593784500000|2020-07-03 13:55:00|93218.6|93193.6|93230.6|93180.6|93243|93202.3|93193.5|93155.3|1725
1593784800000|2020-07-03 14:00:00|93230.1|93180.1|93218.5|93168.5|93253.9|93203.9|93216.7|93166.7|1610
1593785100000|2020-07-03 14:05:00|93218.4|93168.4|93226.8|93176.8|93239.9|93202.7|93196.5|93161.5|1507
1593785400000|2020-07-03 14:10:00|93226.5|93176.5|93252.3|93202.3|93261.8|93211.8|93206.6|93169.9|1055
1593785700000|2020-07-03 14:15:00|93250.4|93200.4|93229|93179|93254.8|93204.8|93213.1|93170.8|1397
1593786000000|2020-07-03 14:20:00|93228.6|93178.6|93242.7|93192.7|93257.3|93215.1|93224.6|93174.6|1513
1593786300000|2020-07-03 14:25:00|93242.9|93192.9|93230.1|93180.1|93250.6|93200.6|93222.4|93172.4|1534
1593786600000|2020-07-03 14:30:00|93230.2|93180.2|93298.4|93248.4|93299.6|93249.6|93197.1|93163.5|1345
1593786900000|2020-07-03 14:35:00|93298.6|93248.6|93276.2|93251.2|93350.1|93300.1|93271.1|93232.3|1612
1593787200000|2020-07-03 14:40:00|93275.8|93250.8|93261.2|93211.2|93296.9|93250.8|93241.9|93191.9|1421
1593787500000|2020-07-03 14:45:00|93261.3|93211.3|93229.1|93204.1|93281.1|93231.1|93215.8|93184.5|1557
1593787800000|2020-07-03 14:50:00|93228.9|93203.9|93271.7|93221.7|93281.6|93239.3|93199.7|93161.4|1776
1593788100000|2020-07-03 14:55:00|93271.8|93221.8|93197.6|93172.6|93275.3|93227|93155.2|93117.4|1679
1593788400000|2020-07-03 15:00:00|93200.2|93175.2|93198.4|93148.4|93234.8|93207|93171|93133.3|1477
1593788700000|2020-07-03 15:05:00|93199.3|93149.3|93178.5|93153.5|93201.1|93158.5|93166.3|93123|1102
1593789000000|2020-07-03 15:10:00|93178.6|93153.6|93211.7|93161.7|93214.1|93164.1|93159.5|93131.4|1227
1593789300000|2020-07-03 15:15:00|93212.4|93162.4|93214.6|93164.6|93214.7|93172.7|93178.4|93137|1087
1593789600000|2020-07-03 15:20:00|93214.5|93164.5|93238.4|93188.4|93243.8|93205.3|93212.2|93164.5|951
1593789900000|2020-07-03 15:25:00|93238|93188|93213.1|93163.1|93240.4|93194.7|93209.7|93161|1075
1593790200000|2020-07-03 15:30:00|93213.2|93163.2|93215.6|93165.6|93227|93177|93199.4|93149.4|939
1593790500000|2020-07-03 15:35:00|93216|93166|93196.6|93146.6|93221|93172.7|93173.5|93138.6|1143
1593790800000|2020-07-03 15:40:00|93197.3|93147.3|93198.5|93148.5|93200.9|93165|93178.4|93140.6|1061
1593791100000|2020-07-03 15:45:00|93198.6|93148.6|93184.4|93134.4|93198.7|93151|93167.8|93128.9|936
1593791400000|2020-07-03 15:50:00|93183.9|93133.9|93179.7|93129.7|93190.5|93151.9|93165.6|93124.8|575
1593791700000|2020-07-03 15:55:00|93180.2|93130.2|93153.9|93103.9|93188.2|93147|93135|93098.3|781
1593792000000|2020-07-03 16:00:00|93153|93103|93130.3|93080.3|93161.7|93124|93113.8|93077.9|965
1593792300000|2020-07-03 16:05:00|93134.5|93084.5|93137.7|93087.7|93141.8|93102.2|93111.2|93071|881
1593792600000|2020-07-03 16:10:00|93137.9|93087.9|93181.1|93156.1|93197.5|93156.1|93135.7|93085.7|980
1593792900000|2020-07-03 16:15:00|93180.8|93155.8|93189.4|93139.4|93204.7|93166.9|93175|93135.2|914
1593793200000|2020-07-03 16:20:00|93189.8|93139.8|93161.8|93111.8|93197.3|93157.7|93151.4|93110.6|966
1593793500000|2020-07-03 16:25:00|93162.3|93112.3|93137.9|93087.9|93162.3|93112.3|93119.6|93076.8|994
1593793800000|2020-07-03 16:30:00|93139.6|93089.6|93133.3|93083.3|93141.1|93091.1|93129.6|93079.6|721
1593794100000|2020-07-03 16:35:00|93132.4|93082.4|93134.4|93084.4|93134.8|93088.6|93109.3|93067.7|665
1593794400000|2020-07-03 16:40:00|93133|93083|93143.5|93093.5|93143.6|93093.6|93128.7|93078.7|574
1593794700000|2020-07-03 16:45:00|93142.2|93092.2|93123.5|93073.5|93142.2|93092.2|93119.5|93069.5|600
1593795000000|2020-07-03 16:50:00|93123.3|93073.3|93153.4|93103.4|93154.1|93104.1|93120.3|93070.3|760
1593795300000|2020-07-03 16:55:00|93152.7|93102.7|93135|93085|93158.8|93108.8|93126.5|93076.5|916
1593795600000|2020-07-03 17:00:00|93133.9|93083.9|93113.7|93043.1|93134.1|93084.1|93100.8|93041|754
1593795900000|2020-07-03 17:05:00|93103.1|93053.1|93133.6|93053.1|93156|93075.4|93095.9|93034|566
1593796200000|2020-07-03 17:10:00|93135.8|93053.3|93163|93046.4|93179.9|93074.4|93111.6|93041|965
1593796500000|2020-07-03 17:15:00|93162.4|93046.5|93221.3|93107.6|93226|93117.8|93156.7|93043|1023
1593796800000|2020-07-03 17:20:00|93221|93107.7|93215.8|93117.5|93230.1|93133.3|93202.4|93096.6|726
1593797100000|2020-07-03 17:25:00|93216.1|93117.9|93227.2|93115|93235.9|93124.2|93212.7|93101.8|783
1593797400000|2020-07-03 17:30:00|93227|93115.1|93212.4|93105.2|93234.6|93126.6|93200.9|93094|979
1593797700000|2020-07-03 17:35:00|93211.5|93104.6|93211.1|93091.1|93227.8|93117.4|93188.1|93075.5|1441
1593798000000|2020-07-03 17:40:00|93209.7|93089.7|93194.2|93092.2|93215.3|93101.1|93188.2|93079.3|841
1593798300000|2020-07-03 17:45:00|93195.3|93092|93196.4|93088.1|93215.8|93105.5|93183.8|93078|1208
1593798600000|2020-07-03 17:50:00|93196.3|93088|93199.8|93089.2|93215.2|93101.9|93187.5|93077.3|1507
1593798900000|2020-07-03 17:55:00|93200.2|93089|93190.5|93103.4|93216.3|93116.7|93184.8|93074.1|1422
1593799200000|2020-07-03 18:00:00|93191.1|93103.5|93189.6|93072.6|93209.6|93105.6|93137.3|93037.3|1190
1593799500000|2020-07-03 18:05:00|93190|93070|93246.7|93126.7|93271.4|93151.4|93183.1|93065.5|735
1593799800000|2020-07-03 18:10:00|93245.3|93125.3|93235.1|93120.8|93257.1|93137.1|93227.9|93113.7|1155
1593800100000|2020-07-03 18:15:00|93234.4|93119.9|93184.1|93069.6|93244.3|93133.8|93177.5|93057.5|1247
1593800400000|2020-07-03 18:20:00|93187.2|93067.2|93247.5|93127.5|93253.8|93159.3|93180.6|93060.6|1137
1593800700000|2020-07-03 18:25:00|93246.8|93126.8|93269.7|93149.7|93272.2|93160.9|93238.2|93123.2|620
1593801000000|2020-07-03 18:30:00|93270.8|93150.8|93257.4|93150.1|93278.8|93170.3|93243.7|93143.4|530
1593801300000|2020-07-03 18:35:00|93259.8|93150.3|93177.7|93073.1|93268.9|93157.2|93167.7|93051.9|1458
1593801600000|2020-07-03 18:40:00|93177.3|93074.2|93183|93070.2|93193.9|93086.5|93162.1|93060.3|1401
1593801900000|2020-07-03 18:45:00|93182.7|93070|93216.6|93096.6|93216.7|93102|93176.4|93064.5|787
1593802200000|2020-07-03 18:50:00|93215.3|93095.3|93197.8|93078.4|93215.3|93099.7|93185.9|93073.1|1848
1593802500000|2020-07-03 18:55:00|93197.5|93078|93215.3|93095.3|93223.7|93103.7|93189.7|93070.5|1216
1593802800000|2020-07-03 19:00:00|93215.8|93095.8|93265.4|93145.4|93278|93158|93215.3|93095.3|1023
1593803100000|2020-07-03 19:05:00|93267|93147|93234.8|93114.8|93290.2|93170.2|93222.4|93107.8|740
1593803400000|2020-07-03 19:10:00|93235.7|93115.7|93231.6|93111.6|93249.9|93129.9|93224.7|93104.7|695
1593803700000|2020-07-03 19:15:00|93232|93112|93222.8|93102.8|93249.1|93129.1|93207.8|93087.8|932
1593804000000|2020-07-03 19:20:00|93222.5|93102.5|93238.7|93118.7|93255.6|93136.3|93210|93090.8|776
1593804300000|2020-07-03 19:25:00|93238|93118|93233|93113|93242.3|93122.3|93226.2|93106.2|911
1593804600000|2020-07-03 19:30:00|93232|93112|93234.4|93115.3|93242.8|93122.8|93216.2|93100.2|860
1593804900000|2020-07-03 19:35:00|93234.3|93113.3|93237.9|93117.9|93249.5|93136|93213.7|93103.6|468
1593805200000|2020-07-03 19:40:00|93237.8|93117.8|93236.1|93116.1|93244.3|93124.3|93220.9|93101.9|738
1593805500000|2020-07-03 19:45:00|93238.1|93118.1|93229.7|93109.7|93244.9|93124.9|93217.7|93102.6|826
1593805800000|2020-07-03 19:50:00|93229.5|93109.5|93227.5|93107.5|93259.7|93139.7|93219.1|93099.1|1441
1593806100000|2020-07-03 19:55:00|93227.7|93107.7|93222.3|93102.3|93238.2|93118.2|93215.3|93095.3|912
1593806400000|2020-07-03 20:00:00|93222.4|93102.4|93167.1|93117.1|93239.5|93142.5|93166.2|93089.9|387
1593806700000|2020-07-03 20:05:00|93167.7|93117.7|93208.5|93088.5|93262|93212|93129.2|93057.3|510
1593807000000|2020-07-03 20:10:00|93209|93089|93221.1|93101.1|93250.4|93141.7|93140.5|93057.4|693
1593807300000|2020-07-03 20:15:00|93235.2|93115.2|93249.7|93129.7|93278|93212.3|93168|93071.5|686
1593807600000|2020-07-03 20:20:00|93269.7|93149.7|93238.4|93118.4|93285.7|93172.1|93179.5|93074.9|885
1593807900000|2020-07-03 20:25:00|93234.8|93114.8|93223.5|93103.5|93254.6|93134.6|93150.6|93030.6|777
1593808200000|2020-07-03 20:30:00|93223.2|93103.2|93218.9|93098.9|93248.5|93128.5|93054.8|92934.8|1520
1593808500000|2020-07-03 20:35:00|93218|93098|93184.6|93064.6|93245|93125|93174.8|93054.8|1626
1593808800000|2020-07-03 20:40:00|93182.8|93062.8|93167.2|93047.2|93212.8|93092.8|93152.4|93032.4|1799
1593809100000|2020-07-03 20:45:00|93178.1|93058.1|93224.2|93104.2|93246.1|93126.1|93154.4|93034.4|1205
1593809400000|2020-07-03 20:50:00|93224.1|93104.1|93184.7|93064.7|93292|93172|93179.2|93059.2|878
1593809700000|2020-07-03 20:55:00|93192.2|93072.2|93211.8|93091.8|93263.7|93143.7|93115.8|92995.8|213
1593979200000|2020-07-05 20:00:00|93314.1|93169.1|93313.4|93168.4|93316.8|93171.8|93313.2|93168.2|22
1593979500000|2020-07-05 20:05:00|93313.3|93168.3|93312.9|93167.9|93322.3|93177.3|93312.3|93167.3|12
1593979800000|2020-07-05 20:10:00|93313|93168|93310.8|93165.8|93313|93168|93310.8|93165.8|2
1593981900000|2020-07-05 20:45:00|93364.9|93219.9|93364.9|93219.9|93364.9|93219.9|93364.9|93219.9|1
1593982200000|2020-07-05 20:50:00|93360.7|93215.7|93358.5|93213.5|93360.7|93215.7|93358.5|93213.5|2
1593984600000|2020-07-05 21:30:00|93390.2|93245.2|93353.6|93208.6|93394|93249|93278|93133|36
1593984900000|2020-07-05 21:35:00|93456.9|93311.9|93457.3|93312.3|93469.2|93324.2|93304.4|93159.4|22
1593985200000|2020-07-05 21:40:00|93320.3|93175.3|93350.7|93205.7|93508.2|93363.2|93296.5|93151.5|48
1593985500000|2020-07-05 21:45:00|93354.4|93209.4|93345.4|93200.4|93354.4|93209.4|93318.4|93173.4|6
1593986100000|2020-07-05 21:55:00|93393.1|93248.1|93393.1|93248.1|93393.1|93248.1|93393.1|93248.1|1
1593986400000|2020-07-05 22:00:00|93448|93303|93421.4|93276.4|93517.2|93372.2|93346.5|93201.5|570
1593986700000|2020-07-05 22:05:00|93417.2|93272.2|93548.9|93403.9|93567.3|93422.3|93403.8|93258.8|691
1593987000000|2020-07-05 22:10:00|93548.6|93403.6|93503.1|93358.1|93585.7|93440.7|93379.5|93256.9|768
1593987300000|2020-07-05 22:15:00|93502.6|93357.6|93333.3|93263.3|93526.2|93409|93322.2|93200.8|683
1593987600000|2020-07-05 22:20:00|93331.9|93261.9|93409.5|93339.5|93463.7|93344.8|93290|93209.1|705
1593987900000|2020-07-05 22:25:00|93405.5|93335.5|93406.9|93336.9|93456.1|93343.5|93396.7|93290.4|401
1593988200000|2020-07-05 22:30:00|93407.5|93337.5|93411.3|93341.3|93454.2|93344|93401.7|93287.9|317
1593988500000|2020-07-05 22:35:00|93406.5|93336.5|93371.4|93301.4|93422.9|93350.7|93351.8|93260.6|312
1593988800000|2020-07-05 22:40:00|93371.7|93301.7|93373.2|93303.2|93415|93304.7|93361.6|93258.7|285
1593989100000|2020-07-05 22:45:00|93373.7|93303.7|93372.7|93253.3|93413.8|93304|93361.6|93253.3|292
1593989400000|2020-07-05 22:50:00|93367.4|93297.4|93354.3|93284.3|93412.8|93301.2|93347.1|93261.2|683
1593989700000|2020-07-05 22:55:00|93354.4|93284.4|93344.6|93294.6|93388.7|93297.1|93337.3|93243.7|660
1593990000000|2020-07-05 23:00:00|93345.5|93295.5|93339.7|93248|93381|93307.2|93328.2|93241.4|690
1593990300000|2020-07-05 23:05:00|93333.1|93256.9|93297.2|93219.2|93355.1|93273.4|93275.3|93205.6|528
1593990600000|2020-07-05 23:10:00|93296.8|93219.3|93302.8|93226.5|93335.8|93248.9|93277.2|93206.2|451
1593990900000|2020-07-05 23:15:00|93305|93232.7|93315.2|93233.7|93325.5|93256.5|93285.7|93226.7|483
1593991200000|2020-07-05 23:20:00|93320.6|93234|93293.2|93243.2|93328.1|93253.2|93288.6|93227.5|574
1593991500000|2020-07-05 23:25:00|93293.4|93243.4|93271.7|93221.7|93313.5|93248.7|93269|93205.8|599
1593991800000|2020-07-05 23:30:00|93270.4|93220.4|93276.6|93226.6|93293.2|93233.1|93269.2|93218.8|567
1593992100000|2020-07-05 23:35:00|93279.4|93229.4|93277.1|93227.1|93294.6|93234.6|93271.1|93217.2|426
1593992400000|2020-07-05 23:40:00|93275.9|93225.9|93263.9|93213.9|93288.4|93229|93259.4|93204.5|423
1593992700000|2020-07-05 23:45:00|93264.5|93214.5|93262.3|93212.3|93281.3|93223.5|93261.3|93206|539
1593993000000|2020-07-05 23:50:00|93264.2|93214.2|93263.2|93213.2|93277|93219.3|93245.1|93195.1|520
1593993300000|2020-07-05 23:55:00|93260.9|93210.9|93272.9|93222.9|93274.6|93224.6|93255.6|93205.6|474
1593993600000|2020-07-06 00:00:00|93272.3|93222.3|93203.1|93153.1|93291|93225.5|93199.1|93149.1|1154
1593993900000|2020-07-06 00:05:00|93203.3|93153.3|93177.6|93127.6|93206.4|93156.4|93150.2|93100.2|1282
1593994200000|2020-07-06 00:10:00|93178.1|93128.1|93167.9|93117.9|93182.6|93132.6|93148.1|93098.1|1120
1593994500000|2020-07-06 00:15:00|93169.4|93119.4|93063.3|92965.5|93169.7|93119.7|92901.7|92832.3|1314
1593994800000|2020-07-06 00:20:00|93060.3|92962.5|93034.4|92960.3|93060.3|92974.4|93004.3|92918|941
1593995100000|2020-07-06 00:25:00|93041.5|92952.1|93086|93000.1|93091.6|93022.7|93032.5|92949.2|892
1593995400000|2020-07-06 00:30:00|93086.3|93000.4|93035.9|92961.1|93090.5|93022.4|93027.3|92956.4|942
1593995700000|2020-07-06 00:35:00|93035.2|92961.2|93005|92934.6|93036.9|92972.7|92982.8|92916|1057
1593996000000|2020-07-06 00:40:00|93007.3|92935.6|93018.9|92941.7|93020|92958.3|92992.7|92926.9|738
1593996300000|2020-07-06 00:45:00|93018.4|92941.9|93028.3|92953.1|93030.8|92966.2|92987.7|92913.1|957
1593996600000|2020-07-06 00:50:00|93028.9|92957.4|93052.4|92982.2|93058.9|92997.9|93003.1|92932.4|1087
1593996900000|2020-07-06 00:55:00|93043.3|92993.3|93022.6|92941.9|93068.4|93011.6|93021.7|92937.5|1147
1593997200000|2020-07-06 01:00:00|93022.1|92934.2|93010|92934.8|93022.1|92961.5|92997|92912.9|1171
1593997500000|2020-07-06 01:05:00|93009.7|92935|93005|92955|93022.3|92960.1|92995.9|92925.1|1016
1593997800000|2020-07-06 01:10:00|93013.9|92943.9|93029|92954|93035.2|92975.1|92998.2|92928.2|827
1593998100000|2020-07-06 01:15:00|93029.6|92954.7|93036|92986|93047|92990.5|93012.9|92945|818
1593998400000|2020-07-06 01:20:00|93035.7|92985.7|93047.9|92974|93052.2|92992.9|93024.5|92955|899
1593998700000|2020-07-06 01:25:00|93047.8|92974.1|92999.7|92949.7|93054.9|92992.6|92999.6|92936.3|918
1593999000000|2020-07-06 01:30:00|93014.3|92943.5|93015.5|92939.4|93034.8|92973.3|92996.9|92925.5|1171
1593999300000|2020-07-06 01:35:00|93017.9|92936.2|92988.4|92916.9|93024.9|92960.5|92979|92910.9|954
1593999600000|2020-07-06 01:40:00|92988.1|92916.6|92966.8|92916.8|92993.5|92936.5|92952.3|92882.7|1079
1593999900000|2020-07-06 01:45:00|92976.3|92906.1|92972.5|92892.1|92981.9|92919.3|92952.7|92883.1|1213
1594000200000|2020-07-06 01:50:00|92970.6|92894.4|92956.8|92875.2|92979.1|92914|92938.4|92861.9|1172
1594000500000|2020-07-06 01:55:00|92957|92875.1|92965.3|92915.3|92977.5|92915.3|92935.1|92867.1|934
1594000800000|2020-07-06 02:00:00|92965.2|92915.2|92944.8|92894.8|92967.9|92915.2|92935.2|92870.3|930
1594001100000|2020-07-06 02:05:00|92944.2|92894.2|92957.7|92907.7|92973.5|92912.3|92938.6|92865.5|649
1594001400000|2020-07-06 02:10:00|92957.6|92907.6|92962.6|92892|92968.7|92908.5|92935.6|92875.9|709
1594001700000|2020-07-06 02:15:00|92948.5|92898.5|92970.5|92894.2|92970.5|92906.7|92939.2|92878|849
1594002000000|2020-07-06 02:20:00|92957.5|92907.5|92958.7|92908.7|92975.6|92909.9|92944|92873.6|934
1594002300000|2020-07-06 02:25:00|92969.5|92889.2|92946.2|92896.2|92979.4|92913.1|92937.4|92873.2|895
1594002600000|2020-07-06 02:30:00|92945.5|92895.5|92949.6|92872.3|92980.1|92911.7|92936.3|92872.2|921
1594002900000|2020-07-06 02:35:00|92948.7|92870.7|92928.9|92878.9|92963.4|92895.4|92924.1|92864.4|656
1594003200000|2020-07-06 02:40:00|92927.5|92877.5|92886.3|92836.3|92934.9|92880|92881|92816.5|864
1594003500000|2020-07-06 02:45:00|92896.9|92826.5|92895|92845|92918.5|92856.2|92871.5|92805.1|1108
1594003800000|2020-07-06 02:50:00|92896.8|92846.8|92922.5|92847.9|92927.5|92862.9|92889.7|92828.5|827
1594004100000|2020-07-06 02:55:00|92921.4|92846.8|92894|92844|92923|92861.4|92888.1|92818.7|933
1594004400000|2020-07-06 03:00:00|92894.1|92844.1|92893.9|92843.9|92909.8|92846.6|92883.1|92813.3|890
1594004700000|2020-07-06 03:05:00|92893.3|92843.3|92890.3|92818.1|92916.5|92855.1|92878.4|92816.2|1104
1594005000000|2020-07-06 03:10:00|92890.7|92819.9|92880.3|92830.3|92906.6|92841.9|92878.2|92815.4|1010
1594005300000|2020-07-06 03:15:00|92881.3|92831.3|92881.1|92831.1|92896|92839.9|92871|92808.3|836
1594005600000|2020-07-06 03:20:00|92881.6|92831.6|92876.5|92826.5|92901.5|92843.7|92872.5|92809.3|912
1594005900000|2020-07-06 03:25:00|92878.2|92828.2|92883.5|92833.5|92906.2|92844.5|92876.9|92819.1|870
1594006200000|2020-07-06 03:30:00|92882.9|92832.9|92875.1|92825.1|92890.3|92840.3|92867.4|92811.8|965
1594006500000|2020-07-06 03:35:00|92886.3|92814.5|92858.1|92808.1|92886.4|92828|92850.5|92790|931
1594006800000|2020-07-06 03:40:00|92854.9|92804.9|92861.5|92811.5|92869.8|92816.7|92846.1|92790.2|782
1594007100000|2020-07-06 03:45:00|92861.7|92811.7|92854.9|92804.9|92881.9|92831.9|92841|92791|776
1594007400000|2020-07-06 03:50:00|92854.2|92804.2|92849.7|92799.7|92880.2|92830.2|92838.8|92788.6|1069
1594007700000|2020-07-06 03:55:00|92850.4|92800.4|92835.5|92785.5|92852.1|92802.1|92821.3|92766.8|992
1594008000000|2020-07-06 04:00:00|92837.9|92787.9|92827.3|92777.3|92866.2|92816.2|92823.4|92773.2|1119
1594008300000|2020-07-06 04:05:00|92828.6|92778.6|92846.8|92796.8|92853.3|92796.8|92828.6|92768.9|782
1594008600000|2020-07-06 04:10:00|92846.2|92796.2|92845|92795|92857.1|92799.9|92836.2|92786.2|710
1594008900000|2020-07-06 04:15:00|92844.7|92794.7|92858.7|92808.7|92860.9|92810.9|92840.8|92790.8|607
1594009200000|2020-07-06 04:20:00|92859|92809|92854.6|92804.6|92861.2|92811.2|92838.6|92781.6|666
1594009500000|2020-07-06 04:25:00|92855.3|92805.3|92857.4|92807.4|92869.3|92813.7|92848.5|92790|659
1594009800000|2020-07-06 04:30:00|92858.2|92808.2|92857.7|92807.7|92870.1|92810.5|92850.5|92792.8|654
1594010100000|2020-07-06 04:35:00|92858.3|92808.3|92860.2|92810.2|92870.6|92812|92847|92788.3|678
1594010400000|2020-07-06 04:40:00|92860.3|92810.3|92854.3|92804.3|92870.8|92813.1|92848.5|92790.9|684
1594010700000|2020-07-06 04:45:00|92854.1|92804.1|92833.4|92783.4|92864.8|92805.6|92833.4|92783.4|623
1594011000000|2020-07-06 04:50:00|92835.9|92785.9|92845.6|92795.6|92859.3|92798.6|92830.1|92771.9|631
1594011300000|2020-07-06 04:55:00|92845.5|92795.5|92735.1|92663.3|92852.8|92800.4|92725.7|92663.3|1334
1594011600000|2020-07-06 05:00:00|92737.5|92663.6|92770.5|92720.5|92789.1|92727.5|92719.6|92662.5|1424
1594011900000|2020-07-06 05:05:00|92770.6|92720.6|92794.5|92744.5|92812.1|92749.4|92765.2|92704.1|1271
1594012200000|2020-07-06 05:10:00|92795.5|92745.5|92788.1|92738.1|92805.2|92746.7|92785.9|92730|769
1594012500000|2020-07-06 05:15:00|92788.2|92738.2|92807.7|92757.7|92825.5|92766.4|92786.4|92734.8|1150
1594012800000|2020-07-06 05:20:00|92807.2|92757.2|92792.6|92742.6|92813.9|92763.9|92787.6|92737.6|1108
1594013100000|2020-07-06 05:25:00|92793.6|92743.6|92789.8|92739.8|92796.9|92746.9|92783.3|92733.3|1494
1594013400000|2020-07-06 05:30:00|92787.3|92737.3|92799|92749|92804|92754|92782.6|92732.6|1033
1594013700000|2020-07-06 05:35:00|92798.8|92748.8|92812.3|92762.3|92817.6|92767.6|92794.9|92744.9|853
1594014000000|2020-07-06 05:40:00|92812.1|92762.1|92818|92768|92830|92780|92809|92759|1287
1594014300000|2020-07-06 05:45:00|92817.9|92767.9|92824.5|92774.5|92828.8|92778.8|92812.9|92762.9|1273
1594014600000|2020-07-06 05:50:00|92824.2|92774.2|92803.1|92753.1|92826.5|92776.5|92783.8|92733.8|1336
1594014900000|2020-07-06 05:55:00|92802.6|92752.6|92685.9|92565.9|92803.4|92753.4|92658.8|92538.8|1264
1594015200000|2020-07-06 06:00:00|92675.7|92555.7|92728.1|92678.1|92800.3|92703.7|92645.3|92525.3|1583
1594015500000|2020-07-06 06:05:00|92729|92679|92774.3|92724.3|92782.3|92732.3|92724.2|92674.2|1475
1594015800000|2020-07-06 06:10:00|92775.1|92725.1|92707.8|92657.8|92783.1|92733.1|92700|92650|1193
1594016100000|2020-07-06 06:15:00|92706.5|92656.5|92666.1|92616.1|92725.5|92675.5|92643.7|92593.7|1190
1594016400000|2020-07-06 06:20:00|92665.2|92615.2|92694.1|92644.1|92701.4|92656.1|92648.4|92609.6|1202
1594016700000|2020-07-06 06:25:00|92693.6|92643.6|92678.5|92653.5|92714.5|92677.2|92658.6|92633.6|1308
1594017000000|2020-07-06 06:30:00|92678.6|92653.6|92729.1|92704.1|92774.9|92749.9|92665.2|92640.2|1456
1594017300000|2020-07-06 06:35:00|92728.7|92703.7|92693.9|92668.9|92728.8|92703.8|92685.1|92660.1|1152
1594017600000|2020-07-06 06:40:00|92693.8|92668.8|92589.5|92564.5|92698.9|92673.9|92589.5|92564.5|1515
1594017900000|2020-07-06 06:45:00|92589.7|92564.7|92527.4|92502.4|92597.3|92572.3|92504.3|92479.3|1662
1594018200000|2020-07-06 06:50:00|92527.3|92502.3|92502.1|92477.1|92584.9|92559.9|92499.2|92474.2|1455
1594018500000|2020-07-06 06:55:00|92506.9|92481.9|92604.6|92579.6|92606.5|92581.5|92506.7|92481.7|1561
1594018800000|2020-07-06 07:00:00|92604.1|92579.1|92568.7|92518.7|92649.9|92624.9|92545.3|92515.1|1941
1594019100000|2020-07-06 07:05:00|92568.1|92518.1|92544|92494|92591.1|92557.2|92527.2|92480.1|1809
1594019400000|2020-07-06 07:10:00|92544.3|92494.3|92524.5|92499.5|92592.1|92560.5|92484.2|92452.8|1777
1594019700000|2020-07-06 07:15:00|92524.9|92499.9|92561.9|92536.9|92562.8|92537.6|92508.6|92476.3|1391
1594020000000|2020-07-06 07:20:00|92560.4|92535.4|92577.1|92552.1|92598.1|92573.1|92525|92489.3|1611
1594020300000|2020-07-06 07:25:00|92576.9|92551.9|92532|92507|92586.6|92561.6|92518|92491.7|1663
1594020600000|2020-07-06 07:30:00|92531.8|92506.8|92535|92510|92564.2|92539.2|92512.7|92481.2|1492
1594020900000|2020-07-06 07:35:00|92532.8|92507.8|92493.7|92443.7|92546.2|92515.6|92461.6|92425.1|1527
1594021200000|2020-07-06 07:40:00|92481.3|92456.3|92500.1|92475.1|92526.6|92501.6|92479.1|92443.9|1482
1594021500000|2020-07-06 07:45:00|92500.3|92475.3|92620.6|92595.6|92626.9|92601.9|92493.1|92468.1|1675
1594021800000|2020-07-06 07:50:00|92620.8|92595.8|92670.5|92645.5|92682.6|92657.6|92599.3|92574.3|1686
1594022100000|2020-07-06 07:55:00|92670.6|92645.6|92672.4|92647.4|92682.3|92657.3|92611.6|92586.6|1753
1594022400000|2020-07-06 08:00:00|92672.6|92647.6|92696.7|92671.7|92725.6|92700.6|92656.9|92631.9|1644
1594022700000|2020-07-06 08:05:00|92696.9|92671.9|92793.4|92768.4|92799.8|92774.8|92671.5|92646.5|1832
1594023000000|2020-07-06 08:10:00|92793.2|92768.2|92742.6|92717.6|92802.6|92777.6|92737.8|92712.8|1646
1594023300000|2020-07-06 08:15:00|92742.5|92717.5|92772|92747|92833.9|92806.8|92738.7|92713.7|1758
1594023600000|2020-07-06 08:20:00|92771.9|92746.9|92751.3|92726.3|92772.7|92747.7|92720.3|92695.3|1448
1594023900000|2020-07-06 08:25:00|92751.4|92726.4|92766.6|92741.6|92768.8|92743.8|92710.1|92685.1|1245
1594024200000|2020-07-06 08:30:00|92765.8|92740.8|92838.4|92813.4|92863.8|92826.5|92758.9|92733.9|1496
1594024500000|2020-07-06 08:35:00|92838.2|92813.2|92845.1|92820.1|92890.6|92865.6|92830.1|92805.1|1517
1594024800000|2020-07-06 08:40:00|92845.7|92820.7|92809.9|92784.9|92857|92832|92790.7|92765.7|1491
1594025100000|2020-07-06 08:45:00|92810|92785|92724.3|92699.3|92811.3|92786.3|92723.3|92698.3|1487
1594025400000|2020-07-06 08:50:00|92722.9|92697.9|92726|92701|92768.4|92743.4|92707.6|92678.9|1564
1594025700000|2020-07-06 08:55:00|92726.8|92701.8|92763.2|92738.2|92773.7|92748.7|92711.2|92686.2|1411
1594026000000|2020-07-06 09:00:00|92767.5|92742.5|92826.5|92801.5|92848.2|92823.2|92746.8|92721.8|1455
1594026300000|2020-07-06 09:05:00|92826.4|92801.4|92826.6|92801.6|92858.2|92833.2|92808.4|92783.4|1403
1594026600000|2020-07-06 09:10:00|92826.9|92801.9|92842.9|92817.9|92859.6|92834.6|92789.7|92764.7|1396
1594026900000|2020-07-06 09:15:00|92843.2|92818.2|92820.5|92795.5|92864.6|92839.6|92816.1|92791.1|1623
1594027200000|2020-07-06 09:20:00|92820|92795|92860.1|92835.1|92863.2|92838.2|92816.7|92791.7|1292
1594027500000|2020-07-06 09:25:00|92860.2|92835.2|92880|92855|92893.6|92868.6|92817.2|92792.2|1325
1594027800000|2020-07-06 09:30:00|92880.4|92855.4|92849.8|92824.8|92890.9|92865.9|92833.4|92808.4|1244
1594028100000|2020-07-06 09:35:00|92849.9|92824.9|92909.6|92884.6|92913.7|92888.7|92828.2|92803.2|1674
1594028400000|2020-07-06 09:40:00|92909.3|92884.3|92921.5|92896.5|92957.3|92932.3|92901.6|92876.6|1564
1594028700000|2020-07-06 09:45:00|92922.2|92897.2|92908.5|92883.5|92939.1|92914.1|92901.2|92876.2|1315
1594029000000|2020-07-06 09:50:00|92909.2|92884.2|92875.8|92850.8|92930.4|92905.4|92868.8|92843.8|1458
1594029300000|2020-07-06 09:55:00|92876.5|92851.5|92903.5|92878.5|92924.3|92897.2|92865.5|92840.5|1368
1594029600000|2020-07-06 10:00:00|92904|92879|92898.3|92873.3|92907.5|92882.5|92858.6|92826.5|1556
1594029900000|2020-07-06 10:05:00|92897.6|92872.6|92944.4|92919.4|92946.8|92921.8|92872.6|92847.6|1548
1594030200000|2020-07-06 10:10:00|92944.5|92919.5|92849.1|92824.1|92949.2|92924.2|92848|92823|1511
1594030500000|2020-07-06 10:15:00|92849.2|92824.2|92902.8|92877.8|92917.6|92892.6|92843.8|92818.8|1207
1594030800000|2020-07-06 10:20:00|92901.8|92876.8|92887|92862|92920.9|92891.7|92872.4|92847.4|1302
1594031100000|2020-07-06 10:25:00|92884.1|92859.1|92929.1|92904.1|92936.8|92911.8|92872.2|92847.2|1299
1594031400000|2020-07-06 10:30:00|92929|92904|92950.2|92925.2|92952.8|92927.8|92885.7|92860.7|1465
1594031700000|2020-07-06 10:35:00|92950.9|92925.9|92948.4|92923.4|92952.7|92927.7|92921.7|92896.7|1434
1594032000000|2020-07-06 10:40:00|92948.6|92923.6|92954.1|92929.1|92965.6|92940.6|92947.1|92922.1|1162
1594032300000|2020-07-06 10:45:00|92953.5|92928.5|92954.8|92929.8|92967.4|92942.4|92952.5|92927.5|1027
1594032600000|2020-07-06 10:50:00|92954.7|92929.7|92956.6|92931.6|92980.6|92955.6|92952|92927|1277
1594032900000|2020-07-06 10:55:00|92956.3|92931.3|92922.1|92897.1|92964.7|92939.7|92921.6|92896.6|1282
1594033200000|2020-07-06 11:00:00|92922.9|92897.9|92929.5|92904.5|92943|92918|92922.9|92897.9|1091
1594033500000|2020-07-06 11:05:00|92929.1|92904.1|92941.2|92916.2|92995|92961.6|92927.3|92902.3|1087
1594033800000|2020-07-06 11:10:00|92940.6|92915.6|92828.4|92803.4|92956|92931|92823.9|92785.5|1484
1594034100000|2020-07-06 11:15:00|92828.3|92803.3|92822.3|92797.3|92852.6|92827.6|92793.8|92768.8|1787
1594034400000|2020-07-06 11:20:00|92819.9|92794.9|92820.3|92795.3|92838.9|92813.9|92780.9|92755.9|1486
1594034700000|2020-07-06 11:25:00|92818.5|92793.5|92811.2|92786.2|92871.4|92846.4|92806.3|92781.3|1438
1594035000000|2020-07-06 11:30:00|92812.6|92787.6|92765.9|92740.9|92813.7|92788.7|92756.7|92731.7|1392
1594035300000|2020-07-06 11:35:00|92765.8|92740.8|92758.2|92733.2|92793|92768|92750.4|92725.4|1355
1594035600000|2020-07-06 11:40:00|92759.3|92734.3|92797|92772|92810.6|92785.6|92757.9|92732.9|1241
1594035900000|2020-07-06 11:45:00|92798.4|92773.4|92766|92741|92804|92779|92761.7|92736.7|1254
1594036200000|2020-07-06 11:50:00|92766.3|92741.3|92725.8|92700.8|92786.2|92761.2|92711.1|92686.1|1530
1594036500000|2020-07-06 11:55:00|92724.8|92699.8|92693.5|92668.5|92735.6|92710.6|92671.6|92646.6|1415
1594036800000|2020-07-06 12:00:00|92692.4|92667.4|92689.5|92664.5|92725.7|92700.7|92689.1|92664.1|1501
1594037100000|2020-07-06 12:05:00|92689|92664|92636.3|92611.3|92728.3|92703.3|92636.3|92611.3|1622
1594037400000|2020-07-06 12:10:00|92636.7|92611.7|92593.3|92568.3|92646.7|92621.7|92588.4|92563.4|1635
1594037700000|2020-07-06 12:15:00|92592.2|92567.2|92557.4|92532.4|92622.6|92597.6|92552.1|92527.1|1689
1594038000000|2020-07-06 12:20:00|92557.5|92532.5|92559.7|92534.7|92572.5|92547.5|92531.5|92506.5|1596
1594038300000|2020-07-06 12:25:00|92559.5|92534.5|92528.8|92503.8|92559.9|92534.9|92484.6|92459.6|1554
1594038600000|2020-07-06 12:30:00|92528.9|92503.9|92570.5|92545.5|92587.7|92562.7|92524.1|92499.1|1731
1594038900000|2020-07-06 12:35:00|92570.9|92545.9|92489.3|92464.3|92572.2|92547.2|92477.1|92452.1|1600
1594039200000|2020-07-06 12:40:00|92489.5|92464.5|92553.4|92528.4|92557.8|92532.8|92484.1|92459.1|1581
1594039500000|2020-07-06 12:45:00|92553.8|92528.8|92589.5|92564.5|92619.5|92587.2|92553.6|92528.6|1687
1594039800000|2020-07-06 12:50:00|92589|92564|92511.7|92486.7|92599.5|92574.5|92510.8|92485.8|1334
1594040100000|2020-07-06 12:55:00|92512|92487|92510.4|92485.4|92559.3|92534.3|92510.4|92485.4|1548
1594040400000|2020-07-06 13:00:00|92509.7|92484.7|92504.3|92479.3|92562.4|92537.4|92498|92473|1630
1594040700000|2020-07-06 13:05:00|92503.8|92478.8|92510.5|92485.5|92522.3|92497.3|92497.9|92472.9|1216
1594041000000|2020-07-06 13:10:00|92510.6|92485.6|92556.6|92531.6|92566.3|92541.3|92474|92449|1502
1594041300000|2020-07-06 13:15:00|92556.8|92531.8|92539.8|92514.8|92564.1|92539.1|92533.3|92508.3|1344
1594041600000|2020-07-06 13:20:00|92539.7|92514.7|92540.9|92515.9|92554.3|92529.3|92516.8|92491.8|1588
1594041900000|2020-07-06 13:25:00|92538.6|92513.6|92534.2|92509.2|92544.5|92519.5|92507.5|92482.5|1664
1594042200000|2020-07-06 13:30:00|92533.9|92508.9|92471.2|92446.2|92557.1|92532.1|92466.8|92441.8|2033
1594042500000|2020-07-06 13:35:00|92470.9|92445.9|92502.7|92477.7|92516.9|92491.9|92457.8|92432.8|1882
1594042800000|2020-07-06 13:40:00|92502.3|92477.3|92481.7|92456.7|92505.8|92480.8|92466|92441|1836
1594043100000|2020-07-06 13:45:00|92483.4|92458.4|92441.7|92416.7|92487.1|92462.1|92414|92389|1700
1594043400000|2020-07-06 13:50:00|92442.5|92417.5|92534.7|92509.7|92538.8|92513.8|92420.1|92395.1|1801
1594043700000|2020-07-06 13:55:00|92533.9|92508.9|92569.6|92519.6|92575.4|92538.9|92499.1|92474.1|1671
1594044000000|2020-07-06 14:00:00|92569|92519|92664.8|92639.8|92683|92658|92494.7|92450.1|1914
1594044300000|2020-07-06 14:05:00|92664.9|92639.9|92678.9|92653.9|92737.6|92705.2|92654.2|92629.2|1847
1594044600000|2020-07-06 14:10:00|92677.6|92652.6|92725.5|92700.5|92780.9|92755.9|92639|92614|1872
1594044900000|2020-07-06 14:15:00|92725.3|92700.3|92704.1|92679.1|92734.9|92709.9|92671.4|92646.4|1727
1594045200000|2020-07-06 14:20:00|92704.3|92679.3|92755.9|92730.9|92763|92738|92702.7|92677.7|1782
1594045500000|2020-07-06 14:25:00|92755.1|92730.1|92765.5|92740.5|92807.3|92782.3|92724.2|92699.2|1745
1594045800000|2020-07-06 14:30:00|92764.8|92739.8|92723.1|92698.1|92786.1|92751.7|92719.8|92694.8|1726
1594046100000|2020-07-06 14:35:00|92723.6|92698.6|92678.7|92653.7|92745.4|92720.4|92670.3|92645.3|1413
1594046400000|2020-07-06 14:40:00|92678.8|92653.8|92629.9|92604.9|92692.9|92667.9|92612.7|92586.8|1644
1594046700000|2020-07-06 14:45:00|92628.5|92603.5|92577.2|92552.2|92666.3|92641.3|92561.2|92528|1837
1594047000000|2020-07-06 14:50:00|92575.7|92550.7|92577.5|92552.5|92655.4|92630.4|92566|92541|1770
1594047300000|2020-07-06 14:55:00|92576.4|92551.4|92574.4|92549.4|92594.9|92566|92535.6|92500.5|2110
1594047600000|2020-07-06 15:00:00|92574|92549|92600.9|92575.9|92627.2|92602.2|92546.8|92521.8|1943
1594047900000|2020-07-06 15:05:00|92601|92576|92618.4|92593.4|92639.5|92608.8|92575|92550|1546
1594048200000|2020-07-06 15:10:00|92618|92593|92653.9|92628.9|92662.8|92637.8|92576.8|92551.8|1494
1594048500000|2020-07-06 15:15:00|92654|92629|92704.2|92679.2|92727.3|92702.3|92652.8|92627.8|1718
1594048800000|2020-07-06 15:20:00|92705.2|92680.2|92735|92710|92745.4|92720.4|92681.6|92656.6|1543
1594049100000|2020-07-06 15:25:00|92734.8|92709.8|92695.6|92645.6|92734.8|92709.8|92685.9|92642.3|1433
1594049400000|2020-07-06 15:30:00|92695.3|92645.3|92716.6|92666.6|92721.6|92678.6|92681.9|92631.9|1195
1594049700000|2020-07-06 15:35:00|92716.7|92666.7|92716.6|92666.6|92729.9|92691.6|92679.7|92629.7|1228
1594050000000|2020-07-06 15:40:00|92714.3|92664.3|92717.7|92667.7|92754|92704|92684.6|92645.4|1369
1594050300000|2020-07-06 15:45:00|92717.9|92667.9|92719.4|92669.4|92734.7|92684.7|92689.6|92639.6|1168
1594050600000|2020-07-06 15:50:00|92719.2|92669.2|92726.8|92676.8|92729.6|92679.6|92707.7|92657.7|1020
1594050900000|2020-07-06 15:55:00|92727.3|92677.3|92726|92676|92736.3|92686.3|92699.6|92660.8|1089
1594051200000|2020-07-06 16:00:00|92727.7|92677.7|92688|92638|92739.4|92689.4|92677.3|92627.3|1244
1594051500000|2020-07-06 16:05:00|92687.2|92637.2|92698.4|92648.4|92715.1|92665.1|92683|92633|1145
1594051800000|2020-07-06 16:10:00|92698.8|92648.8|92630.9|92580.9|92708.3|92658.3|92630.1|92580.1|1227
1594052100000|2020-07-06 16:15:00|92630.4|92580.4|92634|92584|92656.9|92606.9|92626.8|92576.8|1138
1594052400000|2020-07-06 16:20:00|92634.2|92584.2|92613.6|92563.6|92635.1|92585.1|92606.4|92556.4|1229
1594052700000|2020-07-06 16:25:00|92613.8|92563.8|92623.8|92573.8|92640.1|92590.1|92613.1|92563.1|852
1594053000000|2020-07-06 16:30:00|92623.7|92573.7|92605.8|92555.8|92648|92598.9|92604.4|92554.4|924
1594053300000|2020-07-06 16:35:00|92605.6|92555.6|92580|92530|92607.6|92559.1|92574.3|92524.3|949
1594053600000|2020-07-06 16:40:00|92580.6|92530.6|92624.2|92574.2|92624.2|92574.2|92579.1|92529.1|881
1594053900000|2020-07-06 16:45:00|92621.7|92571.7|92617.4|92567.4|92624.9|92574.9|92611.2|92561.2|835
1594054200000|2020-07-06 16:50:00|92616.5|92566.5|92619.9|92569.9|92625.3|92575.3|92609.3|92559.3|951
1594054500000|2020-07-06 16:55:00|92618|92568|92614.2|92564.2|92631.3|92581.3|92611.1|92561.1|1292
1594054800000|2020-07-06 17:00:00|92614.1|92564.1|92578.1|92528.1|92618.3|92568.3|92573.2|92523.2|1268
1594055100000|2020-07-06 17:05:00|92578|92528|92573|92523|92591.3|92541.3|92563.3|92513.3|1010
1594055400000|2020-07-06 17:10:00|92573.1|92523.1|92562.3|92512.3|92576.8|92526.8|92557.6|92507.6|966
1594055700000|2020-07-06 17:15:00|92562.4|92512.4|92582.2|92532.2|92585.9|92535.9|92562.2|92512.2|726
1594056000000|2020-07-06 17:20:00|92581.7|92531.7|92562.6|92512.6|92581.7|92531.7|92556.5|92506.5|1098
1594056300000|2020-07-06 17:25:00|92562.7|92512.7|92561|92511|92582.4|92532.4|92558.9|92508.9|1022
1594056600000|2020-07-06 17:30:00|92560.9|92510.9|92580.3|92530.3|92581.8|92531.8|92548.3|92498.3|1559
1594056900000|2020-07-06 17:35:00|92580|92530|92570.7|92520.7|92590.2|92540.2|92558.3|92508.3|782
1594057200000|2020-07-06 17:40:00|92570.6|92520.6|92566.6|92516.6|92583.2|92533.2|92562.8|92512.8|759
1594057500000|2020-07-06 17:45:00|92567.2|92517.2|92510.2|92460.2|92567.2|92517.2|92504.6|92454.6|1280
1594057800000|2020-07-06 17:50:00|92510.3|92460.3|92517|92467|92519.9|92469.9|92504.4|92454.4|1338
1594058100000|2020-07-06 17:55:00|92516.4|92466.4|92526.9|92476.9|92546.6|92496.6|92515.9|92465.9|1465
1594058400000|2020-07-06 18:00:00|92526.8|92476.8|92548.3|92498.3|92572|92522|92525.2|92475.2|1340
1594058700000|2020-07-06 18:05:00|92548.1|92498.1|92538.3|92488.3|92554.1|92510.8|92529.2|92482|796
1594059000000|2020-07-06 18:10:00|92538.7|92488.7|92571.6|92521.6|92572.4|92522.4|92526.8|92485.8|780
1594059300000|2020-07-06 18:15:00|92571.1|92521.1|92579.6|92529.6|92585.3|92535.3|92568.8|92518.8|1065
1594059600000|2020-07-06 18:20:00|92579.1|92529.1|92578.5|92528.5|92587.6|92549.5|92553|92503|1129
1594059900000|2020-07-06 18:25:00|92578.7|92528.7|92602.1|92552.1|92602.8|92552.8|92576.3|92526.3|778
1594060200000|2020-07-06 18:30:00|92602.2|92552.2|92589.8|92539.8|92610.5|92567.2|92584.8|92534.8|693
1594060500000|2020-07-06 18:35:00|92588.8|92538.8|92545|92495|92588.9|92538.9|92536.1|92486.1|820
1594060800000|2020-07-06 18:40:00|92545.1|92495.1|92556.2|92506.2|92559.2|92509.2|92543.9|92493.9|818
1594061100000|2020-07-06 18:45:00|92555.9|92505.9|92564.5|92514.5|92577.2|92527.2|92551.7|92501.7|895
1594061400000|2020-07-06 18:50:00|92564.4|92514.4|92550.5|92500.5|92572.9|92522.9|92547.9|92497.9|884
1594061700000|2020-07-06 18:55:00|92550.2|92500.2|92511.9|92461.9|92552.4|92502.4|92500.3|92450.3|1178
1594062000000|2020-07-06 19:00:00|92512.1|92462.1|92570.5|92520.5|92577.1|92527.1|92498.2|92448.2|1216
1594062300000|2020-07-06 19:05:00|92570.3|92520.3|92575.2|92525.2|92584.1|92534.1|92570|92520|1092
1594062600000|2020-07-06 19:10:00|92575.7|92525.7|92539.9|92489.9|92587.9|92537.9|92538.4|92488.4|1106
1594062900000|2020-07-06 19:15:00|92539.1|92489.1|92535.5|92485.5|92557.9|92507.9|92534.7|92484.7|1377
1594063200000|2020-07-06 19:20:00|92535.1|92485.1|92542.2|92492.2|92554.8|92504.8|92525.1|92484.3|881
1594063500000|2020-07-06 19:25:00|92542|92492|92529.5|92479.5|92545.9|92495.9|92522.2|92472.2|731
1594063800000|2020-07-06 19:30:00|92528.3|92478.3|92518.2|92468.2|92547.7|92497.7|92516.5|92466.5|1291
1594064100000|2020-07-06 19:35:00|92519|92469|92592.8|92542.8|92595.8|92545.8|92517.4|92467.4|1554
1594064400000|2020-07-06 19:40:00|92593.1|92543.1|92577.1|92527.1|92601.1|92551.1|92574.5|92524.5|1420
1594064700000|2020-07-06 19:45:00|92577.3|92527.3|92548.2|92498.2|92580.8|92530.8|92533.1|92483.1|1106
1594065000000|2020-07-06 19:50:00|92548.4|92498.4|92543.5|92493.5|92558.6|92508.6|92539.5|92489.5|985
1594065300000|2020-07-06 19:55:00|92542.7|92492.7|92497.7|92447.7|92548.1|92498.1|92486.6|92436.6|1217
1594065600000|2020-07-06 20:00:00|92495.7|92445.7|92466.6|92416.6|92495.7|92445.7|92445.6|92395.6|1258
1594065900000|2020-07-06 20:05:00|92466.7|92416.7|92459.7|92409.7|92480.8|92430.8|92431.3|92381.3|839
1594066200000|2020-07-06 20:10:00|92459.8|92409.8|92489.2|92439.2|92501.4|92451.4|92459.2|92409.2|870
1594066500000|2020-07-06 20:15:00|92489.1|92439.1|92498.3|92448.3|92505.9|92455.9|92481.2|92431.2|596
1594066800000|2020-07-06 20:20:00|92498.5|92448.5|92498.6|92448.6|92505.4|92455.4|92492.2|92442.2|694
1594067100000|2020-07-06 20:25:00|92498.5|92448.5|92502.9|92452.9|92508.8|92458.8|92475.8|92425.8|680
1594067400000|2020-07-06 20:30:00|92502.4|92452.4|92503.3|92453.3|92532.8|92482.8|92498.7|92448.7|1032
1594067700000|2020-07-06 20:35:00|92503.4|92453.4|92492.9|92442.9|92508.9|92458.9|92478.1|92428.1|976
1594068000000|2020-07-06 20:40:00|92491.8|92441.8|92482.9|92432.9|92491.8|92441.8|92475.6|92425.6|731
1594068300000|2020-07-06 20:45:00|92484.2|92434.2|92469|92419|92487.1|92434.6|92460.7|92395.8|892
1594068600000|2020-07-06 20:50:00|92470.4|92420.4|92466.5|92416.5|92493.9|92435.9|92464.8|92403.3|1137
1594068900000|2020-07-06 20:55:00|92468.3|92418.3|92544.9|92424.9|92549.9|92429.9|92453.9|92354.8|560
1594069200000|2020-07-06 21:00:00|92547|92427|92514.6|92394.6|92653.3|92533.3|92451.3|92331.3|143
1594069500000|2020-07-06 21:05:00|92498.5|92378.5|92547.8|92427.8|92548.6|92428.6|92498.5|92378.5|197
1594069800000|2020-07-06 21:10:00|92543.2|92423.2|92532.2|92412.2|92545|92425|92495.6|92375.6|224
1594070100000|2020-07-06 21:15:00|92532.3|92412.3|92544.7|92424.7|92565.7|92445.7|92500.9|92380.9|219
1594070400000|2020-07-06 21:20:00|92545.6|92425.6|92543.2|92423.2|92569.4|92449.4|92522.1|92402.1|289
1594070700000|2020-07-06 21:25:00|92543.6|92423.6|92547.3|92427.3|92571.6|92451.6|92524.7|92404.7|265
1594071000000|2020-07-06 21:30:00|92544|92424|92535|92415|92550.9|92430.9|92513.3|92393.3|640
1594071300000|2020-07-06 21:35:00|92534.7|92414.7|92517.6|92397.6|92549.2|92429.2|92501.2|92381.2|439
1594071600000|2020-07-06 21:40:00|92521.2|92401.2|92525.3|92405.3|92548.2|92428.2|92502.4|92382.4|580
1594071900000|2020-07-06 21:45:00|92529.9|92409.9|92527.4|92407.4|92571.2|92451.2|92504.2|92384.2|656
1594072200000|2020-07-06 21:50:00|92527.5|92407.5|92529.1|92409.1|92567.4|92447.4|92508.7|92388.7|302
1594072500000|2020-07-06 21:55:00|92522.3|92402.3|92556.4|92448.2|92570.9|92472.8|92455.3|92335.3|424
1594072800000|2020-07-06 22:00:00|92558|92447.6|92578.1|92477.1|92583|92477.1|92428|92308|884
1594073100000|2020-07-06 22:05:00|92579.2|92459.7|92537.3|92447.6|92579.2|92461.8|92455.2|92354.6|916
1594073400000|2020-07-06 22:10:00|92538.3|92448.7|92513.6|92419.9|92558|92470.8|92468|92380.2|652
1594073700000|2020-07-06 22:15:00|92528.5|92408.5|92516.1|92418.9|92546|92445|92476.5|92402.9|515
1594074000000|2020-07-06 22:20:00|92507.4|92434|92481.4|92431.4|92520.6|92445.9|92455.6|92388.6|598
1594074300000|2020-07-06 22:25:00|92481.2|92431.2|92506.9|92406.1|92516.7|92435.9|92473.3|92389|505
1594074600000|2020-07-06 22:30:00|92507.7|92404.9|92484.6|92434.6|92514.3|92439|92478.2|92393.4|425
1594074900000|2020-07-06 22:35:00|92489|92439|92491.1|92441.1|92518.7|92442.3|92480.6|92393|352
1594075200000|2020-07-06 22:40:00|92511.2|92424.3|92466.3|92392.7|92526|92446.7|92446.6|92378.1|417
1594075500000|2020-07-06 22:45:00|92471.9|92383.6|92504.3|92454.3|92533.3|92460.3|92450|92379.4|454
1594075800000|2020-07-06 22:50:00|92530.1|92419.1|92502.3|92412|92544|92459.8|92487|92395|504
1594076100000|2020-07-06 22:55:00|92504.6|92413.2|92494.4|92405.2|92512.8|92428.2|92464.9|92381|640
1594076400000|2020-07-06 23:00:00|92493.9|92404.9|92480.8|92387.6|92511.6|92430|92464.1|92380|659
1594076700000|2020-07-06 23:05:00|92478.6|92389.4|92449.4|92371.2|92481.2|92401|92427.2|92351.8|649
1594077000000|2020-07-06 23:10:00|92460.9|92374|92457|92373.6|92477|92391.2|92435.6|92356|368
1594077300000|2020-07-06 23:15:00|92458.3|92377|92426.6|92376.6|92460.7|92394.2|92419.9|92340.9|885
1594077600000|2020-07-06 23:20:00|92426.5|92376.5|92446.4|92354.6|92450.6|92388.3|92418.7|92345.3|772
1594077900000|2020-07-06 23:25:00|92445.4|92353.5|92444.3|92357.9|92447.5|92374|92420.5|92343.7|620
1594078200000|2020-07-06 23:30:00|92442.4|92359.7|92405.3|92355.3|92449.3|92383.3|92400.8|92346.7|819
1594078500000|2020-07-06 23:35:00|92404.3|92354.3|92420.8|92370.8|92430.5|92376.2|92404.2|92341.7|524
1594078800000|2020-07-06 23:40:00|92419.7|92369.7|92431.1|92381.1|92431.9|92381.9|92415.8|92357.9|586
1594079100000|2020-07-06 23:45:00|92431.2|92381.2|92433.9|92383.9|92447.4|92390.7|92429.1|92365.3|498
1594079400000|2020-07-06 23:50:00|92433.1|92383.1|92424.1|92374.1|92437.5|92387.5|92419.5|92354|581
1594079700000|2020-07-06 23:55:00|92423.6|92373.6|92419.8|92369.8|92434.1|92375.7|92415.7|92355.8|593
1594080000000|2020-07-07 00:00:00|92420.3|92370.3|92406.3|92356.3|92456.6|92393.6|92400.5|92337.5|1366
1594080300000|2020-07-07 00:05:00|92405.4|92355.4|92402.8|92352.8|92415.4|92356.5|92386.1|92332.4|908
1594080600000|2020-07-07 00:10:00|92401.3|92351.3|92385.1|92335.1|92418.5|92357|92380.7|92315.4|1071
1594080900000|2020-07-07 00:15:00|92384.5|92334.5|92301.6|92251.6|92386.7|92336.7|92296.9|92235.1|1162
1594081200000|2020-07-07 00:20:00|92302.5|92252.5|92277.5|92227.5|92308.8|92258.8|92275.4|92225.4|906
1594081500000|2020-07-07 00:25:00|92277.3|92227.3|92238.9|92188.9|92279.1|92229.1|92207|92144|1180
1594081800000|2020-07-07 00:30:00|92239.1|92189.1|92212|92162|92254.4|92194.8|92211.2|92156.8|918
1594082100000|2020-07-07 00:35:00|92214.8|92164.8|92208|92158|92231.1|92172.5|92203.3|92136.2|742
1594082400000|2020-07-07 00:40:00|92206|92156|92180.9|92130.9|92219|92163.4|92168.6|92103.1|1224
1594082700000|2020-07-07 00:45:00|92181.7|92131.7|92199.3|92149.3|92211|92161|92176|92114.1|872
1594083000000|2020-07-07 00:50:00|92200.8|92150.8|92210.5|92160.5|92217.8|92167.8|92187.4|92137.4|905
1594083300000|2020-07-07 00:55:00|92211.4|92161.4|92214.9|92164.9|92224|92174|92199.9|92149.9|1243
1594083600000|2020-07-07 01:00:00|92215.1|92165.1|92207|92157|92232.6|92182.6|92200.5|92150.5|1135
1594083900000|2020-07-07 01:05:00|92207.5|92157.5|92211.6|92161.6|92230.7|92180.7|92195.3|92145.3|1285
1594084200000|2020-07-07 01:10:00|92211.5|92161.5|92260.2|92210.2|92261|92211|92209.4|92159.4|1040
1594084500000|2020-07-07 01:15:00|92260.4|92210.4|92277.8|92227.8|92304.6|92244.7|92245.1|92195.1|1531
1594084800000|2020-07-07 01:20:00|92279.6|92229.6|92314.6|92264.6|92316.7|92266.7|92271|92221|1277
1594085100000|2020-07-07 01:25:00|92314.9|92264.9|92335.9|92285.9|92359.9|92309.9|92314.7|92264.7|1287
1594085400000|2020-07-07 01:30:00|92337|92287|92301.1|92251.1|92339.6|92289.6|92283.4|92233.4|1430
1594085700000|2020-07-07 01:35:00|92300.9|92250.9|92375.9|92325.9|92389.1|92339.1|92300.4|92250.4|1293
1594086000000|2020-07-07 01:40:00|92376.3|92326.3|92352.2|92302.2|92380.5|92330.5|92344.5|92284.5|1266
1594086300000|2020-07-07 01:45:00|92352|92302|92403.2|92353.2|92406.8|92354.8|92342.7|92292.1|1244
1594086600000|2020-07-07 01:50:00|92402.5|92352.5|92400.6|92350.6|92423.7|92373.7|92395.2|92345.2|1166
1594086900000|2020-07-07 01:55:00|92400.8|92350.8|92437.5|92387.5|92448.4|92392.8|92393|92339.7|1080
1594087200000|2020-07-07 02:00:00|92437.8|92387.8|92441.4|92391.4|92452.5|92402.5|92433.7|92370.4|1156
1594087500000|2020-07-07 02:05:00|92440.5|92390.5|92444.3|92394.3|92454.5|92404.5|92435.8|92380.3|1090
1594087800000|2020-07-07 02:10:00|92444.4|92394.4|92443|92393|92457.3|92407.3|92424.8|92374.8|1103
1594088100000|2020-07-07 02:15:00|92440.9|92390.9|92451.3|92401.3|92461.4|92407|92438.2|92376.8|1183
1594088400000|2020-07-07 02:20:00|92449.5|92399.5|92448.6|92398.6|92455.4|92402.3|92436.9|92379.5|1200
1594088700000|2020-07-07 02:25:00|92449.2|92399.2|92450.1|92400.1|92468.9|92417.2|92445.7|92386.7|904
1594089000000|2020-07-07 02:30:00|92446.3|92396.3|92452.4|92402.4|92463.6|92413.6|92439.9|92389.9|1316
1594089300000|2020-07-07 02:35:00|92453.4|92403.4|92458|92408|92461.3|92411.3|92444.2|92394.2|912
1594089600000|2020-07-07 02:40:00|92457.4|92407.4|92401.8|92351.8|92464.6|92408.5|92395.9|92330.3|1404
1594089900000|2020-07-07 02:45:00|92402.7|92352.7|92400|92350|92417.7|92355.9|92394.8|92332|1155
1594090200000|2020-07-07 02:50:00|92400.1|92350.1|92446.8|92396.8|92448.7|92398.7|92395.2|92332.9|945
1594090500000|2020-07-07 02:55:00|92447.3|92397.3|92533.9|92483.9|92539|92489|92444.7|92394.7|1175
1594090800000|2020-07-07 03:00:00|92532|92482|92492|92442|92535.3|92485.3|92472.7|92422.7|1076
1594091100000|2020-07-07 03:05:00|92491.2|92441.2|92511.7|92461.7|92529.6|92471.7|92490.2|92440.2|815
1594091400000|2020-07-07 03:10:00|92511|92461|92530.1|92480.1|92532.1|92482.1|92503.9|92453.9|1113
1594091700000|2020-07-07 03:15:00|92526.9|92476.9|92458.8|92408.8|92528.3|92478.3|92452.4|92402.4|1070
1594092000000|2020-07-07 03:20:00|92458.5|92408.5|92473.8|92423.8|92482.4|92432.4|92450.9|92400.9|830
1594092300000|2020-07-07 03:25:00|92474|92424|92466.6|92416.6|92476.1|92426.1|92462.8|92412.8|675
1594092600000|2020-07-07 03:30:00|92467.4|92417.4|92460.8|92410.8|92475.2|92425.2|92460.6|92410.6|944
1594092900000|2020-07-07 03:35:00|92460.9|92410.9|92452.1|92402.1|92468.7|92418.7|92445.3|92395.3|1077
1594093200000|2020-07-07 03:40:00|92453.1|92403.1|92448.7|92398.7|92457.7|92407.7|92440.6|92390.6|1036
1594093500000|2020-07-07 03:45:00|92448.3|92398.3|92461.2|92411.2|92465.2|92415.2|92443|92393|713
1594093800000|2020-07-07 03:50:00|92461.3|92411.3|92471.1|92421.1|92493.6|92443.6|92458.6|92403.2|793
1594094100000|2020-07-07 03:55:00|92470.7|92420.7|92477|92427|92480.4|92430.4|92462.1|92412.1|793
1594094400000|2020-07-07 04:00:00|92476.8|92426.8|92477.2|92427.2|92493.5|92435.7|92475.7|92412.4|863
1594094700000|2020-07-07 04:05:00|92477.1|92427.1|92492.6|92442.6|92502.1|92446.3|92474.7|92410.1|719
1594095000000|2020-07-07 04:10:00|92492.5|92442.5|92488.2|92438.2|92514.6|92464.6|92475.5|92425.5|909
1594095300000|2020-07-07 04:15:00|92486.6|92436.6|92502.2|92452.2|92522.7|92472.7|92465.8|92415.8|976
1594095600000|2020-07-07 04:20:00|92503.5|92453.5|92470.6|92420.6|92508.8|92458.8|92461.3|92411.3|798
1594095900000|2020-07-07 04:25:00|92470.2|92420.2|92479.2|92429.2|92491|92429.7|92464.1|92402.8|631
1594096200000|2020-07-07 04:30:00|92479.6|92429.6|92463.2|92413.2|92505.5|92448.1|92458.1|92405.1|1129
1594096500000|2020-07-07 04:35:00|92464.8|92414.8|92475|92425|92485.8|92435.8|92462.4|92405.6|921
1594096800000|2020-07-07 04:40:00|92475.5|92425.5|92471.4|92421.4|92480.4|92429|92468|92407.7|576
1594097100000|2020-07-07 04:45:00|92469.6|92419.6|92453.9|92403.9|92479.6|92428.6|92452.3|92401.4|691
1594097400000|2020-07-07 04:50:00|92453.1|92403.1|92441.3|92391.3|92456.7|92406.7|92437.1|92387.1|919
1594097700000|2020-07-07 04:55:00|92440.9|92390.9|92441.8|92391.8|92450.5|92400.5|92432.6|92382.6|691
1594098000000|2020-07-07 05:00:00|92441.5|92391.5|92418.5|92368.5|92450|92400|92417.4|92367.4|915
1594098300000|2020-07-07 05:05:00|92418.9|92368.9|92405.4|92355.4|92422.4|92372.4|92359.3|92309.3|1156
1594098600000|2020-07-07 05:10:00|92405.2|92355.2|92378.2|92328.2|92409.7|92359.7|92362.5|92312.5|987
1594098900000|2020-07-07 05:15:00|92378.5|92328.5|92391.4|92341.4|92397.1|92347.1|92374.6|92324.6|885
1594099200000|2020-07-07 05:20:00|92391.5|92341.5|92400.5|92350.5|92402|92352|92383.7|92333.7|958
1594099500000|2020-07-07 05:25:00|92401.2|92351.2|92441.9|92391.9|92508.5|92456.3|92398.2|92348.2|1159
1594099800000|2020-07-07 05:30:00|92442.3|92392.3|92474.6|92424.6|92549.8|92499.8|92440.5|92390.5|1198
1594100100000|2020-07-07 05:35:00|92486.6|92414.2|92525.7|92475.7|92529.1|92479.1|92478.6|92414.2|1255
1594100400000|2020-07-07 05:40:00|92525.9|92475.9|92528.4|92478.4|92545.4|92495.4|92517|92467|1799
1594100700000|2020-07-07 05:45:00|92528.7|92478.7|92547.2|92497.2|92552.9|92502.9|92528|92478|1477
1594101000000|2020-07-07 05:50:00|92548.2|92498.2|92564.1|92514.1|92582.3|92532.3|92517.9|92467.9|1474
1594101300000|2020-07-07 05:55:00|92564.2|92514.2|92599.6|92479.6|92602.7|92530|92539.1|92479.6|1183
1594101600000|2020-07-07 06:00:00|92594.7|92482|92619.6|92569.6|92637.8|92587.8|92557.1|92482|1699
1594101900000|2020-07-07 06:05:00|92618.2|92568.2|92644.6|92594.6|92664.6|92614.6|92594|92544|1544
1594102200000|2020-07-07 06:10:00|92645.3|92595.3|92693.7|92643.7|92729|92679|92642.8|92592.8|1600
1594102500000|2020-07-07 06:15:00|92694.2|92644.2|92695.1|92645.1|92717.4|92667.4|92673|92623|1463
1594102800000|2020-07-07 06:20:00|92695.2|92645.2|92669.4|92619.4|92704.1|92654.1|92667.7|92617.7|1086
1594103100000|2020-07-07 06:25:00|92669|92619|92693.5|92643.5|92706.9|92656.9|92664.8|92614.8|1026
1594103400000|2020-07-07 06:30:00|92693|92643|92659.9|92609.9|92715.7|92665.7|92651.7|92601.7|1226
1594103700000|2020-07-07 06:35:00|92657.7|92607.7|92611.4|92561.4|92658.2|92608.2|92596|92546|1468
1594104000000|2020-07-07 06:40:00|92611.6|92561.6|92648.7|92598.7|92649.5|92603.1|92610|92560|1106
1594104300000|2020-07-07 06:45:00|92647.8|92597.8|92675.4|92625.4|92684.7|92644.7|92644.4|92594.4|1273
1594104600000|2020-07-07 06:50:00|92675.5|92625.5|92771|92721|92771.9|92721.9|92637.1|92587.1|1483
1594104900000|2020-07-07 06:55:00|92769.3|92719.3|92770.2|92720.2|92788.4|92739.4|92748|92709.3|1398
1594105200000|2020-07-07 07:00:00|92770.3|92720.3|92832.5|92782.5|92832.6|92785.4|92731|92684|1772
1594105500000|2020-07-07 07:05:00|92832.2|92782.2|92827|92777|92863.8|92813.8|92800.3|92750.3|1620
1594105800000|2020-07-07 07:10:00|92827.5|92777.5|92871.3|92821.3|92880.9|92839.8|92792.4|92752.6|1569
1594106100000|2020-07-07 07:15:00|92871.4|92821.4|92867.2|92817.2|92879.9|92835.3|92818.1|92774.9|1373
1594106400000|2020-07-07 07:20:00|92866.8|92816.8|92998.8|92948.8|93008|92958|92843.5|92804.6|1774
1594106700000|2020-07-07 07:25:00|92999.3|92949.3|92970.5|92890.9|93031.2|92981.2|92923|92873|1814
1594107000000|2020-07-07 07:30:00|92970.2|92891.9|92931.1|92881.1|92990.1|92940.1|92923.1|92861.1|1795
1594107300000|2020-07-07 07:35:00|92931.2|92881.2|92938.2|92888.2|92990.7|92949.9|92906.3|92863.9|1664
1594107600000|2020-07-07 07:40:00|92937.6|92887.6|92939.7|92914.7|92980|92933.2|92918.1|92873.4|1533
1594107900000|2020-07-07 07:45:00|92939.3|92914.3|92928.1|92878.1|93015.7|92965.7|92925.4|92875.4|1715
1594108200000|2020-07-07 07:50:00|92928.3|92878.3|92946.5|92896.5|92961.6|92923.7|92920.4|92870.4|1581
1594108500000|2020-07-07 07:55:00|92946.4|92896.4|92918.2|92868.2|92955.7|92905.7|92890|92840|1448
1594108800000|2020-07-07 08:00:00|92917.9|92867.9|92962.4|92912.4|92967.7|92930.2|92874.8|92825.3|1686
1594109100000|2020-07-07 08:05:00|92962.9|92912.9|92934.2|92909.2|92988|92940.8|92930.5|92888.8|1382
1594109400000|2020-07-07 08:10:00|92933.9|92908.9|92984.6|92934.6|92990.3|92948.8|92893.1|92847|1517
1594109700000|2020-07-07 08:15:00|92985.6|92935.6|92988.6|92963.6|93017.1|92978.5|92982.9|92935.1|1364
1594110000000|2020-07-07 08:20:00|92989.7|92964.7|92939.9|92889.9|92999.7|92965.4|92937.1|92887.1|1479
1594110300000|2020-07-07 08:25:00|92940.6|92890.6|93098.2|93048.2|93114.2|93073.1|92931.3|92889.7|1637
1594110600000|2020-07-07 08:30:00|93097.9|93047.9|92996.4|92946.4|93097.9|93057|92981.4|92938.6|1706
1594110900000|2020-07-07 08:35:00|92996|92946|92964.2|92939.2|93003.4|92963.3|92940.3|92901.6|1407
1594111200000|2020-07-07 08:40:00|92963.8|92938.8|93001.4|92951.4|93015.3|92969.2|92957.4|92917.9|1483
1594111500000|2020-07-07 08:45:00|93001.3|92951.3|92986.3|92961.3|93019.8|92981.7|92981.9|92948.5|1385
1594111800000|2020-07-07 08:50:00|92986.4|92961.4|92972.3|92947.3|93026.4|92997.2|92958.6|92926.4|1399
1594112100000|2020-07-07 08:55:00|92972.1|92947.1|93084.4|93034.4|93102.7|93066.8|92971.8|92946.8|1643
1594112400000|2020-07-07 09:00:00|93085.6|93035.6|93136.5|93086.5|93151.8|93105.7|93049.7|93013.1|1679
1594112700000|2020-07-07 09:05:00|93137|93087|93053.2|93028.2|93140.1|93093.3|93043|93003.3|1633
1594113000000|2020-07-07 09:10:00|93053.1|93028.1|93011.5|92961.5|93077.2|93045.9|92987.8|92949.9|1730
1594113300000|2020-07-07 09:15:00|93011.6|92961.6|93016.8|92966.8|93030.4|92994.3|92980.6|92935.7|1428
1594113600000|2020-07-07 09:20:00|93017.3|92967.3|93013.5|92963.5|93023|92982.3|92989.8|92952.8|1174
1594113900000|2020-07-07 09:25:00|93013.4|92963.4|93032.2|93007.2|93055.4|93014.3|93005.3|92963.4|1153
1594114200000|2020-07-07 09:30:00|93033|93008|93003.1|92978.1|93042.2|93008|92972.6|92922.6|1332
1594114500000|2020-07-07 09:35:00|93003.5|92978.5|93004|92954|93032.6|92993.3|92981.8|92942.3|1474
1594114800000|2020-07-07 09:40:00|93003|92953|92966|92941|93003.6|92963.3|92948.2|92898.4|1290
1594115100000|2020-07-07 09:45:00|92963.8|92938.8|92946.3|92896.3|92992.1|92955.4|92935.3|92896.2|1122
1594115400000|2020-07-07 09:50:00|92946.6|92896.6|92864.7|92814.7|92982.8|92948.6|92853.7|92814.1|1342
1594115700000|2020-07-07 09:55:00|92864.9|92814.9|92778.6|92753.6|92869.8|92819.8|92776.4|92740.7|1307
1594116000000|2020-07-07 10:00:00|92779.1|92754.1|92815.1|92765.1|92823.9|92786.3|92770.4|92745.4|1448
1594116300000|2020-07-07 10:05:00|92815|92765|92798.7|92748.7|92825|92789.2|92794.5|92748.5|1375
1594116600000|2020-07-07 10:10:00|92798.8|92748.8|92771.4|92721.4|92804.6|92768|92743.9|92703.4|1357
1594116900000|2020-07-07 10:15:00|92772.5|92722.5|92765|92715|92806.9|92770|92706.1|92677.7|1434
1594117200000|2020-07-07 10:20:00|92763.9|92713.9|92807.1|92757.1|92809|92770.5|92760.2|92712.5|1301
1594117500000|2020-07-07 10:25:00|92807.4|92757.4|92792.3|92742.3|92811.5|92774.3|92778.4|92734.9|1342
1594117800000|2020-07-07 10:30:00|92792.5|92742.5|92705|92655|92808.6|92762.2|92685.2|92650.5|1375
1594118100000|2020-07-07 10:35:00|92705.6|92655.6|92694.1|92669.1|92750.6|92700.6|92652.9|92614.2|1441
1594118400000|2020-07-07 10:40:00|92694.4|92669.4|92754.9|92704.9|92775.4|92735.9|92682.8|92652.3|1566
1594118700000|2020-07-07 10:45:00|92755.5|92705.5|92701.4|92676.4|92759.5|92719|92678.1|92642.9|1644
1594119000000|2020-07-07 10:50:00|92700.6|92675.6|92738.8|92688.8|92767.8|92729.8|92697.4|92660.7|1784
1594119300000|2020-07-07 10:55:00|92737.9|92687.9|92730|92680|92764.3|92730.4|92712.2|92672.6|1730
1594119600000|2020-07-07 11:00:00|92729.7|92679.7|92766.8|92716.8|92797.8|92747.8|92688|92644.6|1614
1594119900000|2020-07-07 11:05:00|92770.5|92720.5|92764.4|92714.4|92792|92752.6|92737.2|92699.6|1375
1594120200000|2020-07-07 11:10:00|92764.8|92714.8|92727.8|92677.8|92769.4|92719.8|92702.8|92656.3|1464
1594120500000|2020-07-07 11:15:00|92728.4|92678.4|92678.6|92628.6|92742.5|92703.2|92633.9|92592.8|1824
1594120800000|2020-07-07 11:20:00|92678.1|92628.1|92747.4|92697.4|92752.2|92702.2|92649.8|92606.4|1443
1594121100000|2020-07-07 11:25:00|92746.7|92696.7|92671.3|92646.3|92752.4|92714.9|92658.8|92624.3|1462
1594121400000|2020-07-07 11:30:00|92671.8|92646.8|92709.9|92684.9|92723.1|92688.1|92668.3|92632.6|1365
1594121700000|2020-07-07 11:35:00|92710.3|92685.3|92715.1|92690.1|92732.6|92695.8|92671.6|92643.6|1322
1594122000000|2020-07-07 11:40:00|92715.4|92690.4|92671.6|92621.6|92730.6|92700.6|92654.4|92611.7|1694
1594122300000|2020-07-07 11:45:00|92671.8|92621.8|92616|92591|92673.1|92623.1|92598|92562.2|1506
1594122600000|2020-07-07 11:50:00|92616.4|92591.4|92690.2|92640.2|92690.2|92650.1|92604.1|92568.2|1625
1594122900000|2020-07-07 11:55:00|92688.9|92638.9|92682.7|92632.7|92719.1|92683|92656.8|92617.2|1711
1594123200000|2020-07-07 12:00:00|92670.9|92645.9|92681.2|92631.2|92703.2|92665.2|92625.4|92589.4|1558
1594123500000|2020-07-07 12:05:00|92681.4|92631.4|92691.7|92641.7|92697.7|92658.2|92645.4|92598.5|1249
1594123800000|2020-07-07 12:10:00|92691.8|92641.8|92626.6|92576.6|92720.3|92685|92612.3|92575.3|1291
1594124100000|2020-07-07 12:15:00|92626.5|92576.5|92610|92560|92656.7|92617.1|92567.1|92530.4|1552
1594124400000|2020-07-07 12:20:00|92609.8|92559.8|92585.4|92535.4|92618.3|92568.3|92571.3|92532.1|1368
1594124700000|2020-07-07 12:25:00|92585.2|92535.2|92591.7|92541.7|92602.6|92552.6|92543.6|92493.6|1470
1594125000000|2020-07-07 12:30:00|92592.1|92542.1|92637.5|92587.5|92644.2|92602.8|92558.8|92521.8|1438
1594125300000|2020-07-07 12:35:00|92637|92587|92624|92574|92639.5|92601.4|92587.9|92537.9|1466
1594125600000|2020-07-07 12:40:00|92623.2|92573.2|92566.7|92516.7|92623.4|92573.4|92558.4|92508.4|1365
1594125900000|2020-07-07 12:45:00|92567|92517|92493.9|92443.9|92567.2|92517.2|92492.5|92442.5|1488
1594126200000|2020-07-07 12:50:00|92494.5|92444.5|92515.2|92465.2|92521.2|92471.2|92493|92443|1291
1594126500000|2020-07-07 12:55:00|92516.1|92466.1|92433.2|92383.2|92516.5|92466.5|92420.6|92370.6|1437
1594126800000|2020-07-07 13:00:00|92432.9|92382.9|92454.4|92404.4|92458.2|92419.5|92419.2|92369.2|1185
1594127100000|2020-07-07 13:05:00|92453.1|92403.1|92467.2|92417.2|92508.2|92458.2|92410.4|92360.4|1428
1594127400000|2020-07-07 13:10:00|92466.5|92416.5|92376.5|92326.5|92466.5|92416.5|92370.8|92320.8|1495
1594127700000|2020-07-07 13:15:00|92376.3|92326.3|92333.2|92283.2|92378.7|92336.3|92325.1|92280.7|1326
1594128000000|2020-07-07 13:20:00|92333.1|92283.1|92321.4|92271.4|92341.5|92297.2|92285.5|92235.5|1357
1594128300000|2020-07-07 13:25:00|92322.2|92272.2|92358.5|92308.5|92370.8|92320.8|92317|92267|1630
1594128600000|2020-07-07 13:30:00|92358.8|92308.8|92341.4|92291.4|92406.6|92356.6|92339.4|92289.4|1830
1594128900000|2020-07-07 13:35:00|92341.2|92291.2|92476.9|92426.9|92485.8|92435.8|92333.3|92283.3|1765
1594129200000|2020-07-07 13:40:00|92475.8|92425.8|92420.7|92370.7|92481.4|92431.4|92413.2|92363.2|1693
1594129500000|2020-07-07 13:45:00|92419.5|92369.5|92373.3|92323.3|92421.2|92371.2|92341.6|92291.6|1624
1594129800000|2020-07-07 13:50:00|92372.5|92322.5|92411.1|92361.1|92420.7|92370.7|92366.8|92316.8|1765
1594130100000|2020-07-07 13:55:00|92411.3|92361.3|92484.9|92434.9|92492.1|92442.1|92397.3|92347.3|1746
1594130400000|2020-07-07 14:00:00|92484.4|92434.4|92388|92338|92496.5|92446.5|92382.3|92332.3|1799
1594130700000|2020-07-07 14:05:00|92388.2|92338.2|92361.6|92311.6|92429.8|92379.8|92360.7|92310.7|1823
1594131000000|2020-07-07 14:10:00|92361.2|92311.2|92350.6|92300.6|92373.8|92323.8|92331.8|92281.8|1603
1594131300000|2020-07-07 14:15:00|92350|92300|92451.7|92401.7|92454.7|92404.7|92336.3|92286.3|1504
1594131600000|2020-07-07 14:20:00|92450.7|92400.7|92417.7|92367.7|92452.8|92402.8|92394.1|92344.1|1933
1594131900000|2020-07-07 14:25:00|92418.4|92368.4|92460.4|92410.4|92486.3|92436.3|92401|92351|1965
1594132200000|2020-07-07 14:30:00|92460.3|92410.3|92581.9|92531.9|92590.3|92540.3|92439.6|92389.6|1710
1594132500000|2020-07-07 14:35:00|92581.4|92531.4|92591.4|92541.4|92615.6|92565.6|92552.2|92502.2|1747
1594132800000|2020-07-07 14:40:00|92588.3|92538.3|92596.6|92546.6|92602.4|92552.4|92554.7|92504.7|1447
1594133100000|2020-07-07 14:45:00|92596.3|92546.3|92594.1|92544.1|92625.1|92575.1|92586|92536|1705
1594133400000|2020-07-07 14:50:00|92595.5|92545.5|92489.6|92439.6|92605.4|92555.4|92470.8|92420.8|1924
1594133700000|2020-07-07 14:55:00|92489.8|92439.8|92435.8|92385.8|92493|92443|92386.7|92336.7|2088
1594134000000|2020-07-07 15:00:00|92438.2|92388.2|92403.4|92353.4|92451.1|92401.1|92401.1|92351.1|1859
1594134300000|2020-07-07 15:05:00|92402.8|92352.8|92421.2|92371.2|92429.1|92379.1|92391.8|92341.8|1313
1594134600000|2020-07-07 15:10:00|92421.6|92371.6|92326.8|92276.8|92422.4|92372.4|92297.5|92247.5|1800
1594134900000|2020-07-07 15:15:00|92326.9|92276.9|92281|92231|92330.5|92280.5|92255.3|92216.1|1643
1594135200000|2020-07-07 15:20:00|92280.5|92230.5|92264.1|92239.1|92292.3|92254.6|92241.4|92194.2|1386
1594135500000|2020-07-07 15:25:00|92263.1|92238.1|92308.6|92258.6|92323.3|92273.3|92243.2|92202.2|1448
1594135800000|2020-07-07 15:30:00|92308.7|92258.7|92325.3|92275.3|92327.9|92277.9|92276.3|92226.3|1253
1594136100000|2020-07-07 15:35:00|92324.6|92274.6|92324.6|92274.6|92327.8|92277.8|92295.4|92245.4|1498
1594136400000|2020-07-07 15:40:00|92324.3|92274.3|92326.3|92276.3|92332.5|92282.5|92303.9|92253.9|1363
1594136700000|2020-07-07 15:45:00|92326.2|92276.2|92281.7|92231.7|92335.4|92285.4|92280.1|92230.1|1523
1594137000000|2020-07-07 15:50:00|92281.6|92231.6|92254.7|92204.7|92285.5|92235.5|92253.5|92203.5|1234
1594137300000|2020-07-07 15:55:00|92254.2|92204.2|92306|92256|92312.9|92262.9|92244.7|92195.2|1304
1594137600000|2020-07-07 16:00:00|92306.3|92256.3|92303.8|92253.8|92308.7|92258.7|92276.5|92226.5|1369
1594137900000|2020-07-07 16:05:00|92303.9|92253.9|92295.2|92245.2|92311.2|92261.2|92279.3|92229.3|1260
1594138200000|2020-07-07 16:10:00|92295.3|92245.3|92326.8|92276.8|92326.8|92276.8|92279.1|92229.1|1217
1594138500000|2020-07-07 16:15:00|92326.5|92276.5|92341.5|92291.5|92350.2|92300.2|92323.4|92273.4|1202
1594138800000|2020-07-07 16:20:00|92340.9|92290.9|92277.4|92227.4|92341.7|92291.7|92271.4|92221.4|1295
1594139100000|2020-07-07 16:25:00|92278.1|92228.1|92298.2|92248.2|92318.9|92268.9|92269.9|92219.9|1329
1594139400000|2020-07-07 16:30:00|92296.3|92246.3|92329.5|92279.5|92330.8|92280.8|92288.7|92238.7|1420
1594139700000|2020-07-07 16:35:00|92329.9|92279.9|92369.8|92319.8|92376.8|92326.8|92324.1|92274.1|1558
1594140000000|2020-07-07 16:40:00|92370|92320|92429.3|92379.3|92429.3|92379.3|92368.3|92318.3|1563
1594140300000|2020-07-07 16:45:00|92430.6|92380.6|92411.6|92361.6|92435.7|92385.7|92405.3|92355.3|1267
1594140600000|2020-07-07 16:50:00|92412.2|92362.2|92465|92415|92471.3|92421.3|92400.6|92350.6|1212
1594140900000|2020-07-07 16:55:00|92465.8|92415.8|92443.3|92393.3|92495.4|92445.4|92437.5|92387.5|1683
1594141200000|2020-07-07 17:00:00|92443.5|92393.5|92444.8|92394.8|92469.1|92419.1|92423|92373|1713
1594141500000|2020-07-07 17:05:00|92445.7|92395.7|92448|92398|92482.2|92432.2|92442.7|92392.7|1629
1594141800000|2020-07-07 17:10:00|92448.3|92398.3|92442.1|92392.1|92477.2|92427.2|92441.6|92391.6|1351
1594142100000|2020-07-07 17:15:00|92442|92392|92449.2|92399.2|92449.2|92399.2|92421.8|92371.8|1071
1594142400000|2020-07-07 17:20:00|92449.5|92399.5|92413.8|92363.8|92452.5|92402.5|92402.7|92352.7|1553
1594142700000|2020-07-07 17:25:00|92413.7|92363.7|92401.9|92351.9|92419|92369|92398.8|92348.8|1246
1594143000000|2020-07-07 17:30:00|92401.5|92351.5|92426.4|92376.4|92440.2|92390.2|92401.5|92351.5|1304
1594143300000|2020-07-07 17:35:00|92426.3|92376.3|92412.9|92362.9|92426.3|92376.3|92407.3|92357.3|956
1594143600000|2020-07-07 17:40:00|92413|92363|92430.6|92380.6|92440.4|92390.4|92413|92363|1082
1594143900000|2020-07-07 17:45:00|92432|92382|92414.4|92364.4|92459.4|92409.4|92406|92356|1261
1594144200000|2020-07-07 17:50:00|92414.2|92364.2|92396.6|92346.6|92421.9|92371.9|92390.2|92340.2|1354
1594144500000|2020-07-07 17:55:00|92396.4|92346.4|92373|92323|92404.1|92354.1|92368.4|92318.4|1342
1594144800000|2020-07-07 18:00:00|92372.9|92322.9|92386.1|92336.1|92390.7|92340.7|92340.2|92290.2|1320
1594145100000|2020-07-07 18:05:00|92386.5|92336.5|92370.4|92320.4|92387.8|92337.8|92364.8|92314.8|910
1594145400000|2020-07-07 18:10:00|92372|92322|92348.7|92298.7|92372|92322|92348.4|92298.4|923
1594145700000|2020-07-07 18:15:00|92349|92299|92351.6|92301.6|92361|92311|92341.1|92291.1|996
1594146000000|2020-07-07 18:20:00|92352.2|92302.2|92400.7|92350.7|92407.2|92357.2|92350.4|92300.4|1316
1594146300000|2020-07-07 18:25:00|92400.5|92350.5|92363|92313|92407.5|92357.5|92350.9|92300.9|1358
1594146600000|2020-07-07 18:30:00|92362.8|92312.8|92456.3|92406.3|92466.7|92416.7|92362.7|92312.7|1440
1594146900000|2020-07-07 18:35:00|92456.2|92406.2|92478.4|92428.4|92490.7|92440.7|92452.8|92402.8|1216
1594147200000|2020-07-07 18:40:00|92478.5|92428.5|92481.1|92431.1|92493|92443|92468.6|92418.6|1374
1594147500000|2020-07-07 18:45:00|92481|92431|92483.2|92433.2|92490.9|92440.9|92471.2|92421.2|1274
1594147800000|2020-07-07 18:50:00|92483.8|92433.8|92495.8|92445.8|92505|92455|92475.9|92425.9|1386
1594148100000|2020-07-07 18:55:00|92495.7|92445.7|92435.7|92385.7|92499.5|92449.5|92431.4|92381.4|1259
1594148400000|2020-07-07 19:00:00|92435.2|92385.2|92456.2|92406.2|92458|92408|92412.5|92362.5|1266
1594148700000|2020-07-07 19:05:00|92456.5|92406.5|92483.9|92433.9|92489.9|92439.9|92426.7|92376.7|1346
1594149000000|2020-07-07 19:10:00|92483.7|92433.7|92517.3|92467.3|92518.2|92468.2|92477.4|92427.4|1147
1594149300000|2020-07-07 19:15:00|92517.6|92467.6|92505.8|92455.8|92521.1|92471.1|92492.4|92442.4|1067
1594149600000|2020-07-07 19:20:00|92505.9|92455.9|92499.8|92449.8|92515.3|92465.3|92493.6|92443.6|960
1594149900000|2020-07-07 19:25:00|92499.9|92449.9|92506.1|92456.1|92513.3|92463.3|92494.2|92444.2|947
1594150200000|2020-07-07 19:30:00|92506.3|92456.3|92521.2|92471.2|92526.4|92476.4|92506|92456|932
1594150500000|2020-07-07 19:35:00|92521.3|92471.3|92536.2|92486.2|92545.3|92495.3|92519.9|92469.9|1078
1594150800000|2020-07-07 19:40:00|92536|92486|92541.3|92491.3|92545.4|92495.4|92526.4|92476.4|1017
1594151100000|2020-07-07 19:45:00|92541.1|92491.1|92604.2|92554.2|92608.8|92558.8|92541.1|92491.1|1227
1594151400000|2020-07-07 19:50:00|92606.1|92556.1|92661.2|92611.2|92665.8|92615.8|92601.2|92551.2|1538
1594151700000|2020-07-07 19:55:00|92661.4|92611.4|92639.3|92589.3|92681.9|92631.9|92626.7|92576.7|1880
1594152000000|2020-07-07 20:00:00|92639.7|92589.7|92628.5|92578.5|92649.2|92599.2|92620|92570|1340
1594152300000|2020-07-07 20:05:00|92628.3|92578.3|92618.9|92568.9|92631|92581|92614.4|92564.4|785
1594152600000|2020-07-07 20:10:00|92619|92569|92644.4|92594.4|92650.2|92600.2|92609.8|92559.8|908
1594152900000|2020-07-07 20:15:00|92643.7|92593.7|92660.3|92610.3|92663.8|92613.8|92641.6|92591.6|714
1594153200000|2020-07-07 20:20:00|92659.7|92609.7|92670.5|92620.5|92678.8|92628.8|92648.6|92598.6|1032
1594153500000|2020-07-07 20:25:00|92669.9|92619.9|92657.1|92607.1|92669.9|92619.9|92652.2|92602.2|1392
1594153800000|2020-07-07 20:30:00|92655.8|92605.8|92647.8|92597.8|92660.6|92610.6|92639.8|92589.8|1552
1594154100000|2020-07-07 20:35:00|92647.7|92597.7|92642.3|92592.3|92667.1|92617.1|92641.2|92591.2|1022
1594154400000|2020-07-07 20:40:00|92644.4|92594.4|92661.6|92611.6|92666.4|92616.4|92643.6|92593.6|852
1594154700000|2020-07-07 20:45:00|92661.7|92611.7|92661.1|92611.1|92668.9|92618.9|92654.6|92604.6|1108
1594155000000|2020-07-07 20:50:00|92664.9|92614.9|92662.5|92612.5|92672.3|92622.3|92656.6|92606.6|1445
1594155300000|2020-07-07 20:55:00|92664.3|92614.3|92684.7|92587.2|92706.7|92638.3|92664.3|92563.1|705
1594155600000|2020-07-07 21:00:00|92679.1|92559.1|92615.4|92495.4|92682.8|92562.8|92614.4|92494.4|82
1594155900000|2020-07-07 21:05:00|92590.5|92470.5|92641.3|92521.3|92648.3|92528.3|92577.2|92457.2|133
1594156200000|2020-07-07 21:10:00|92632.3|92512.3|92645.8|92525.8|92653.4|92533.4|92587.8|92467.8|283
1594156500000|2020-07-07 21:15:00|92646|92526|92602.8|92482.8|92665|92545|92596.5|92476.5|439
1594156800000|2020-07-07 21:20:00|92602.2|92482.2|92588.4|92468.4|92617|92497|92587.6|92467.6|164
1594157100000|2020-07-07 21:25:00|92597.5|92477.5|92595.7|92475.7|92624.7|92504.7|92585.2|92465.2|204
1594157400000|2020-07-07 21:30:00|92601.4|92481.4|92601.7|92481.7|92645.9|92525.9|92594.7|92474.7|378
1594157700000|2020-07-07 21:35:00|92598.1|92478.1|92603.9|92483.9|92624.5|92504.5|92583.1|92463.1|357
1594158000000|2020-07-07 21:40:00|92604.4|92484.4|92596.4|92476.4|92614.1|92494.1|92585.7|92465.7|404
1594158300000|2020-07-07 21:45:00|92590.9|92470.9|92634.1|92514.1|92638.6|92518.6|92589.9|92469.9|415
1594158600000|2020-07-07 21:50:00|92627.2|92507.2|92638.3|92518.3|92652.1|92532.1|92621.7|92501.7|503
1594158900000|2020-07-07 21:55:00|92635.4|92515.4|92639.2|92519.2|92649.6|92529.6|92625.7|92505.7|402
1594159200000|2020-07-07 22:00:00|92640.5|92520.5|92645.9|92536.7|92711.2|92591.2|92634.4|92520.5|916
1594159500000|2020-07-07 22:05:00|92647.6|92537.9|92665.4|92545.4|92666.5|92551.2|92631.8|92528.7|808
1594159800000|2020-07-07 22:10:00|92664.6|92544.6|92646.2|92545.9|92665.8|92554.3|92635.8|92534.8|600
1594160100000|2020-07-07 22:15:00|92645.8|92543.7|92649.3|92541.1|92664.4|92552.6|92631.1|92535.4|828
1594160400000|2020-07-07 22:20:00|92651.6|92541.6|92631.9|92547.2|92665.9|92551.9|92628.2|92535.1|1429
1594160700000|2020-07-07 22:25:00|92631.6|92546.9|92653.4|92545.7|92671.8|92557.3|92628.5|92538|817
1594161000000|2020-07-07 22:30:00|92660.5|92540.5|92663|92553.8|92679.5|92562.9|92632.3|92534.1|764
1594161300000|2020-07-07 22:35:00|92663.7|92554.3|92655|92552.2|92687.4|92567.4|92646.6|92535.3|626
1594161600000|2020-07-07 22:40:00|92654.6|92551.9|92632.3|92555.8|92667.7|92560.1|92625.8|92527.5|593
1594161900000|2020-07-07 22:45:00|92629.6|92545.7|92635.2|92556.8|92659.6|92582.4|92612.4|92525|962
1594162200000|2020-07-07 22:50:00|92635.5|92555.9|92630.2|92580.2|92663.3|92585.2|92614.9|92528.4|674
1594162500000|2020-07-07 22:55:00|92640|92563.3|92632.1|92582.1|92670.3|92585.8|92617.4|92545.3|345
1594162800000|2020-07-07 23:00:00|92635.9|92585.9|92628.3|92578.3|92664.2|92592.8|92628.3|92564.7|404
1594163100000|2020-07-07 23:05:00|92628.4|92578.4|92657.3|92580.8|92682.6|92599.9|92625|92558.2|633
1594163400000|2020-07-07 23:10:00|92653.9|92583.5|92638.5|92588.5|92658.6|92597.6|92635.6|92573.8|834
1594163700000|2020-07-07 23:15:00|92638.6|92588.6|92658.8|92580.1|92665.1|92598.1|92634.5|92569.9|591
1594164000000|2020-07-07 23:20:00|92658.7|92580.2|92635.1|92585.1|92662.1|92592.7|92629.8|92561.7|591
1594164300000|2020-07-07 23:25:00|92634.7|92584.7|92633.2|92560.5|92654.7|92587.6|92622.6|92559.5|671
1594164600000|2020-07-07 23:30:00|92633.3|92558.9|92617.7|92567.7|92642.5|92579|92616.2|92555.2|486
1594164900000|2020-07-07 23:35:00|92617.9|92567.9|92620.5|92570.5|92631.9|92572.5|92613.3|92552.3|431
1594165200000|2020-07-07 23:40:00|92620.4|92570.4|92602.6|92552.6|92636|92571.2|92601.9|92544.3|521
1594165500000|2020-07-07 23:45:00|92604.9|92554.9|92616.6|92566.6|92628|92570.8|92604.1|92552|612
1594165800000|2020-07-07 23:50:00|92616.5|92566.5|92619.2|92569.2|92624|92574|92610.1|92560.1|479
1594166100000|2020-07-07 23:55:00|92620|92570|92633.1|92583.1|92637.1|92587.1|92611.9|92557.6|524
1594166400000|2020-07-08 00:00:00|92632.8|92582.8|92625.9|92575.9|92665.2|92615.2|92624.1|92574.1|996
1594166700000|2020-07-08 00:05:00|92625|92575|92615.4|92565.4|92633|92583|92614.1|92564.1|881
1594167000000|2020-07-08 00:10:00|92614.8|92564.8|92616.6|92566.6|92651|92579.7|92605.7|92555.7|925
1594167300000|2020-07-08 00:15:00|92616.7|92566.7|92589.7|92539.7|92622.4|92572.4|92588.2|92538.2|880
1594167600000|2020-07-08 00:20:00|92590.6|92540.6|92574.5|92524.5|92602.9|92545.3|92559.1|92509.1|887
1594167900000|2020-07-08 00:25:00|92573.7|92523.7|92592.1|92542.1|92621.8|92557.7|92570.8|92514.2|924
1594168200000|2020-07-08 00:30:00|92591.7|92541.7|92612.1|92538.7|92614.9|92554.4|92575.5|92514.4|889
1594168500000|2020-07-08 00:35:00|92612.8|92537.7|92670.6|92595.7|92680.6|92619.1|92598.8|92535.9|1193
1594168800000|2020-07-08 00:40:00|92672|92594|92684.4|92605.3|92691.9|92622.3|92654|92594|876
1594169100000|2020-07-08 00:45:00|92684.1|92605|92693.1|92618.6|92697.8|92633|92663.1|92600.1|955
1594169400000|2020-07-08 00:50:00|92695.2|92618.5|92703.8|92629.5|92724.5|92661.6|92674.3|92608.1|1225
1594169700000|2020-07-08 00:55:00|92682.4|92632.4|92660|92610|92698.3|92632.4|92659.3|92599.1|1132
1594170000000|2020-07-08 01:00:00|92673.4|92599.5|92635.6|92585.6|92678.2|92609.5|92630.1|92569|1159
1594170300000|2020-07-08 01:05:00|92648.8|92573.7|92654.6|92575.4|92660.6|92591.9|92621.5|92563.4|1085
1594170600000|2020-07-08 01:10:00|92650.1|92576.2|92613.1|92563.1|92672.3|92596.9|92609.5|92549.7|865
1594170900000|2020-07-08 01:15:00|92623.7|92553.3|92626|92576|92647.9|92581.3|92604.5|92546.9|976
1594171200000|2020-07-08 01:20:00|92625.9|92575.9|92639.9|92568|92648.3|92578.4|92613.6|92556|1132
1594171500000|2020-07-08 01:25:00|92626.8|92576.8|92625.4|92575.4|92645.5|92581.6|92610.2|92550.2|1157
1594171800000|2020-07-08 01:30:00|92624.9|92574.9|92592.1|92519.5|92643|92579.1|92562.9|92504.3|1139
1594172100000|2020-07-08 01:35:00|92592.3|92518.7|92565.6|92493.4|92594.3|92529.3|92548.1|92487.1|1046
1594172400000|2020-07-08 01:40:00|92565.5|92493.1|92533.6|92449.2|92577.3|92508.4|92465.6|92406.1|1096
1594172700000|2020-07-08 01:45:00|92533|92446|92540.2|92459.7|92554.3|92482.7|92513.5|92433.2|1207
1594173000000|2020-07-08 01:50:00|92540.7|92459.5|92537.3|92458.1|92547.3|92478.2|92511.6|92443.2|1010
1594173300000|2020-07-08 01:55:00|92538.7|92460.1|92565.2|92515.2|92578.7|92516.5|92510.1|92451.9|1291
1594173600000|2020-07-08 02:00:00|92577.1|92504.3|92623.5|92545.3|92661.9|92590.2|92554.8|92496.1|1386
1594173900000|2020-07-08 02:05:00|92607.2|92545.4|92589.4|92539.4|92630.4|92557.5|92582.4|92522.4|900
1594174200000|2020-07-08 02:10:00|92590.1|92540.1|92605.8|92531.5|92615.6|92548.1|92580.5|92515.7|854
1594174500000|2020-07-08 02:15:00|92604.7|92531.7|92629.9|92579.9|92659.1|92596.5|92580.1|92520.2|1087
1594174800000|2020-07-08 02:20:00|92629.8|92579.8|92632.3|92582.3|92650.9|92586|92609|92548.5|973
1594175100000|2020-07-08 02:25:00|92632|92582|92634.1|92584.1|92664.2|92601.6|92629.9|92567.2|889
1594175400000|2020-07-08 02:30:00|92644.7|92573.8|92588.6|92538.6|92657.8|92592.1|92587.1|92523.7|847
1594175700000|2020-07-08 02:35:00|92588.8|92538.8|92560.5|92510.5|92612.6|92541.7|92545.7|92490.1|945
1594176000000|2020-07-08 02:40:00|92561.4|92511.4|92530.9|92460.1|92594.1|92523|92515.3|92459.7|930
1594176300000|2020-07-08 02:45:00|92522.3|92472.3|92509.1|92459.1|92536.7|92478.9|92485.8|92430.7|994
1594176600000|2020-07-08 02:50:00|92519.7|92449.5|92508.5|92458.5|92533.2|92461.5|92498|92440.6|710
1594176900000|2020-07-08 02:55:00|92509.1|92459.1|92500.3|92450.3|92536.7|92470.9|92493.9|92443.5|724
1594177200000|2020-07-08 03:00:00|92500|92450|92525|92475|92548.4|92487.5|92499.9|92440.5|930
1594177500000|2020-07-08 03:05:00|92525.9|92475.9|92518.4|92468.4|92547|92478.5|92515.7|92455.4|590
1594177800000|2020-07-08 03:10:00|92518.6|92468.6|92506.9|92456.9|92533.6|92468.6|92496.2|92436.7|753
1594178100000|2020-07-08 03:15:00|92506.5|92456.5|92505.8|92455.8|92533.2|92466.3|92497.2|92440.6|792
1594178400000|2020-07-08 03:20:00|92506.3|92456.3|92498.6|92448.6|92530.2|92465.1|92493.3|92436|737
1594178700000|2020-07-08 03:25:00|92498.5|92448.5|92511.5|92441.1|92522.9|92458.6|92495.4|92435.6|692
1594179000000|2020-07-08 03:30:00|92511.3|92440.6|92510.4|92460.4|92531.9|92464.8|92494.3|92435.1|573
1594179300000|2020-07-08 03:35:00|92510.8|92460.8|92508.6|92458.6|92537.7|92470.3|92502.3|92447.2|688
1594179600000|2020-07-08 03:40:00|92508.5|92458.5|92494.5|92444.5|92532.7|92463.9|92489.5|92433.5|727
1594179900000|2020-07-08 03:45:00|92494.9|92444.9|92511.8|92461.8|92512.1|92462.1|92487.2|92436.5|633
1594180200000|2020-07-08 03:50:00|92511.4|92461.4|92512|92462|92533|92465.3|92496.2|92436.7|735
1594180500000|2020-07-08 03:55:00|92511.7|92461.7|92518|92468|92536.7|92476.1|92504.6|92449.7|626
1594180800000|2020-07-08 04:00:00|92518.1|92468.1|92518.4|92468.4|92532.3|92470.9|92499.9|92445.7|640
1594181100000|2020-07-08 04:05:00|92522.5|92472.5|92526.3|92476.3|92539.1|92484.2|92510.7|92459.2|799
1594181400000|2020-07-08 04:10:00|92525|92475|92510.4|92460.4|92547.8|92484|92507.8|92447.6|560
1594181700000|2020-07-08 04:15:00|92510.5|92460.5|92522|92472|92532|92472.6|92510.4|92454|533
1594182000000|2020-07-08 04:20:00|92522.1|92472.1|92527.2|92477.2|92540.3|92481.3|92519.9|92468.2|682
1594182300000|2020-07-08 04:25:00|92526.5|92476.5|92519|92469|92544.8|92480.7|92518.7|92464.9|575
1594182600000|2020-07-08 04:30:00|92518.5|92468.5|92537.4|92487.4|92555.2|92505.2|92516.3|92454.3|732
1594182900000|2020-07-08 04:35:00|92538.8|92488.8|92540|92490|92544.5|92494.5|92528.8|92478.8|744
1594183200000|2020-07-08 04:40:00|92539.9|92489.9|92532.2|92482.2|92550.3|92500.3|92531.9|92481.9|557
1594183500000|2020-07-08 04:45:00|92532.5|92482.5|92541.7|92491.7|92544.4|92494.4|92528.9|92478.9|719
1594183800000|2020-07-08 04:50:00|92541|92491|92544.7|92494.7|92550.3|92500.3|92532.4|92482.4|805
1594184100000|2020-07-08 04:55:00|92545.2|92495.2|92540.6|92490.6|92546.2|92496.2|92525.7|92475.7|825
1594184400000|2020-07-08 05:00:00|92541.9|92491.9|92528.3|92478.3|92562.9|92512.9|92518.2|92468.2|1075
1594184700000|2020-07-08 05:05:00|92528.2|92478.2|92506.7|92456.7|92528.6|92478.6|92499.7|92449.7|869
1594185000000|2020-07-08 05:10:00|92504.8|92454.8|92507|92457|92511.2|92461.2|92501.6|92451.6|685
1594185300000|2020-07-08 05:15:00|92507.1|92457.1|92502.4|92452.4|92508.1|92458.1|92482.9|92432.9|1054
1594185600000|2020-07-08 05:20:00|92502.6|92452.6|92521.5|92471.5|92522.9|92472.9|92501.5|92451.5|836
1594185900000|2020-07-08 05:25:00|92521.7|92471.7|92566.7|92516.7|92573.1|92523.1|92518.8|92468.8|725
1594186200000|2020-07-08 05:30:00|92567.6|92517.6|92553.8|92503.8|92571|92521|92550.9|92500.9|597
1594186500000|2020-07-08 05:35:00|92553.9|92503.9|92529.5|92479.5|92578.4|92528.4|92517.9|92467.9|784
1594186800000|2020-07-08 05:40:00|92529.6|92479.6|92531.9|92481.9|92545.8|92495.8|92528.3|92478.3|688
1594187100000|2020-07-08 05:45:00|92531.7|92481.7|92566.6|92516.6|92579|92529|92529.8|92479.8|1022
1594187400000|2020-07-08 05:50:00|92566.1|92516.1|92585.1|92535.1|92589.4|92539.4|92543.1|92493.1|1070
1594187700000|2020-07-08 05:55:00|92586|92536|92582|92532|92602.5|92552.5|92575.7|92525.7|889
1594188000000|2020-07-08 06:00:00|92584.3|92534.3|92622.9|92572.9|92641.8|92591.8|92565.9|92515.9|1584
1594188300000|2020-07-08 06:05:00|92620|92570|92689.3|92639.3|92690.6|92640.6|92607.6|92557.6|1752
1594188600000|2020-07-08 06:10:00|92689|92639|92733.7|92683.7|92769.2|92719.2|92680.8|92630.8|1438
1594188900000|2020-07-08 06:15:00|92733.8|92683.8|92744.3|92694.3|92768.4|92718.4|92733.8|92683.8|1321
1594189200000|2020-07-08 06:20:00|92744.2|92694.2|92670.1|92620.1|92749.5|92699.5|92664.9|92614.9|1123
1594189500000|2020-07-08 06:25:00|92671|92621|92663.1|92613.1|92685.1|92635.1|92595.9|92545.9|1441
1594189800000|2020-07-08 06:30:00|92663.7|92613.7|92619.7|92569.7|92667.6|92617.6|92603.1|92553.1|1453
1594190100000|2020-07-08 06:35:00|92619|92569|92530.3|92480.3|92624.1|92574.1|92520.7|92470.7|1445
1594190400000|2020-07-08 06:40:00|92530.1|92480.1|92523.8|92498.8|92571.4|92543.1|92518.7|92478.4|1487
1594190700000|2020-07-08 06:45:00|92524.7|92499.7|92546|92521|92568.5|92535.9|92508.1|92476.4|1187
1594191000000|2020-07-08 06:50:00|92546.5|92521.5|92523|92498|92553|92528|92497.8|92472.8|1146
1594191300000|2020-07-08 06:55:00|92524|92499|92526.1|92476.1|92558.5|92533.5|92512.9|92475.8|1407
1594191600000|2020-07-08 07:00:00|92526|92476|92469.4|92444.4|92565.4|92540.4|92450.7|92425.7|1857
1594191900000|2020-07-08 07:05:00|92467.9|92442.9|92396.5|92371.5|92480.4|92455.4|92378.9|92353.9|1978
1594192200000|2020-07-08 07:10:00|92396.8|92371.8|92382.2|92357.2|92409.9|92384.9|92357.9|92332.9|1690
1594192500000|2020-07-08 07:15:00|92382.3|92357.3|92362.8|92337.8|92419.2|92394.2|92335.4|92310.4|1566
1594192800000|2020-07-08 07:20:00|92363.4|92338.4|92345.2|92320.2|92371.3|92346.3|92304.3|92279.3|1698
1594193100000|2020-07-08 07:25:00|92343.5|92318.5|92305|92280|92354.5|92329.5|92274|92249|1635
1594193400000|2020-07-08 07:30:00|92306.2|92281.2|92281.1|92256.1|92326.4|92301.4|92265.8|92240.8|1757
1594193700000|2020-07-08 07:35:00|92280.2|92255.2|92346.4|92321.4|92349.8|92324.8|92264.9|92239.9|1609
1594194000000|2020-07-08 07:40:00|92346.6|92321.6|92357.7|92332.7|92401|92376|92344.7|92319.7|1500
1594194300000|2020-07-08 07:45:00|92358.7|92333.7|92330.2|92305.2|92391.6|92366.6|92320.6|92295.6|1520
1594194600000|2020-07-08 07:50:00|92330.4|92305.4|92367.5|92342.5|92373.5|92348.5|92306.8|92281.8|1567
1594194900000|2020-07-08 07:55:00|92366|92341|92325.6|92300.6|92381.8|92356.8|92297.5|92272.5|1736
1594195200000|2020-07-08 08:00:00|92325|92300|92361.5|92336.5|92399.9|92374.9|92323.9|92298.9|1647
1594195500000|2020-07-08 08:05:00|92360.7|92335.7|92354.8|92329.8|92378|92353|92341|92316|1335
1594195800000|2020-07-08 08:10:00|92354.3|92329.3|92335.1|92310.1|92373.8|92348.8|92299.7|92274.7|1332
1594196100000|2020-07-08 08:15:00|92335.3|92310.3|92383.1|92358.1|92399|92374|92325.7|92300.7|1297
1594196400000|2020-07-08 08:20:00|92381.5|92356.5|92377|92352|92396.7|92371.7|92342.6|92317.6|1634
1594196700000|2020-07-08 08:25:00|92379.2|92354.2|92392.1|92367.1|92415.7|92390.7|92360.5|92335.5|1364
1594197000000|2020-07-08 08:30:00|92391.9|92366.9|92428.6|92403.6|92471.7|92446.7|92388.6|92363.6|1618
1594197300000|2020-07-08 08:35:00|92428.3|92403.3|92402.6|92377.6|92444.5|92419.5|92307.7|92282.7|1909
1594197600000|2020-07-08 08:40:00|92403.7|92378.7|92425.2|92400.2|92441.9|92416.9|92380.8|92355.8|1564
1594197900000|2020-07-08 08:45:00|92425.8|92400.8|92428.4|92403.4|92436.8|92411.8|92413.7|92388.7|1237
1594198200000|2020-07-08 08:50:00|92428.2|92403.2|92447.6|92422.6|92462.7|92437.7|92423.5|92398.5|1340
1594198500000|2020-07-08 08:55:00|92447|92422|92471.7|92446.7|92490.9|92465.9|92433.4|92408.4|1629
1594198800000|2020-07-08 09:00:00|92471.1|92446.1|92438.7|92413.7|92511.3|92486.3|92438.7|92413.7|1420
1594199100000|2020-07-08 09:05:00|92438.8|92413.8|92470.8|92445.8|92494.4|92469.4|92432|92407|1246
1594199400000|2020-07-08 09:10:00|92471.1|92446.1|92551.1|92526.1|92557.8|92532.8|92448.6|92423.6|1396
1594199700000|2020-07-08 09:15:00|92551.9|92526.9|92597.7|92572.7|92620.3|92595.3|92532.2|92507.2|1783
1594200000000|2020-07-08 09:20:00|92598.1|92573.1|92570|92545|92610.8|92585.8|92549.7|92524.7|1347
1594200300000|2020-07-08 09:25:00|92570.1|92545.1|92634.4|92609.4|92655.1|92630.1|92569.2|92544.2|1359
1594200600000|2020-07-08 09:30:00|92633.7|92608.7|92644.7|92619.7|92662.6|92637.6|92624.3|92599.3|1300
1594200900000|2020-07-08 09:35:00|92642.9|92617.9|92672.3|92647.3|92685|92660|92637|92612|1313
1594201200000|2020-07-08 09:40:00|92674|92649|92723.6|92698.6|92731.1|92706.1|92671.9|92646.9|1365
1594201500000|2020-07-08 09:45:00|92723.9|92698.9|92666|92641|92731.3|92706.3|92656.1|92631.1|1497
1594201800000|2020-07-08 09:50:00|92666.8|92641.8|92640.2|92615.2|92677.6|92652.6|92630.6|92605.6|1300
1594202100000|2020-07-08 09:55:00|92641.2|92616.2|92598.4|92573.4|92652.2|92627.2|92582.5|92557.5|1245
1594202400000|2020-07-08 10:00:00|92598.2|92573.2|92566.1|92541.1|92624.2|92599.2|92543.9|92518.9|1492
1594202700000|2020-07-08 10:05:00|92566.3|92541.3|92556.5|92531.5|92591.2|92566.2|92546.9|92521.9|1191
1594203000000|2020-07-08 10:10:00|92556.2|92531.2|92604.5|92579.5|92627.2|92602.2|92555.3|92530.3|1217
1594203300000|2020-07-08 10:15:00|92604.7|92579.7|92602.3|92577.3|92626.2|92601.2|92569.7|92544.7|1281
1594203600000|2020-07-08 10:20:00|92601.8|92576.8|92638.5|92613.5|92661.5|92636.5|92595.5|92570.5|1317
1594203900000|2020-07-08 10:25:00|92638.6|92613.6|92616.9|92591.9|92646.2|92621.2|92598|92573|1180
1594204200000|2020-07-08 10:30:00|92618.5|92593.5|92611.2|92586.2|92632.5|92607.5|92580.6|92555.6|1287
1594204500000|2020-07-08 10:35:00|92612.5|92587.5|92599.9|92574.9|92612.5|92587.5|92552.7|92527.7|1490
1594204800000|2020-07-08 10:40:00|92600.3|92575.3|92553.6|92528.6|92600.7|92575.7|92539.7|92514.7|1293
1594205100000|2020-07-08 10:45:00|92553.4|92528.4|92560.4|92535.4|92573.6|92548.6|92534.3|92509.3|1382
1594205400000|2020-07-08 10:50:00|92559.6|92534.6|92514.8|92489.8|92580.5|92555.5|92502.4|92477.4|1362
1594205700000|2020-07-08 10:55:00|92515.2|92490.2|92474.2|92449.2|92538.4|92513.4|92469.6|92444.6|1313
1594206000000|2020-07-08 11:00:00|92474.5|92449.5|92474.5|92449.5|92500.9|92475.9|92462.8|92437.8|1327
1594206300000|2020-07-08 11:05:00|92475.1|92450.1|92506.6|92481.6|92520|92495|92444.4|92419.4|1266
1594206600000|2020-07-08 11:10:00|92507.5|92482.5|92496.8|92471.8|92507.6|92482.6|92463.5|92438.5|1293
1594206900000|2020-07-08 11:15:00|92496.2|92471.2|92459.9|92434.9|92511.3|92486.3|92444.6|92419.6|1186
1594207200000|2020-07-08 11:20:00|92459.4|92434.4|92489.8|92464.8|92491.3|92466.3|92456.8|92431.8|1070
1594207500000|2020-07-08 11:25:00|92489.2|92464.2|92488.2|92463.2|92525.6|92500.6|92477.6|92452.6|1225
1594207800000|2020-07-08 11:30:00|92488.1|92463.1|92418.1|92393.1|92491.7|92466.7|92412.3|92387.3|1242
1594208100000|2020-07-08 11:35:00|92417.4|92392.4|92463|92438|92477.5|92452.5|92417.1|92392.1|1359
1594208400000|2020-07-08 11:40:00|92463.7|92438.7|92419.7|92394.7|92466.9|92441.9|92417.6|92392.6|1450
1594208700000|2020-07-08 11:45:00|92419|92394|92349.6|92324.6|92419.6|92394.6|92333.6|92308.6|1556
1594209000000|2020-07-08 11:50:00|92348.9|92323.9|92270|92245|92370|92345|92250.9|92225.9|1580
1594209300000|2020-07-08 11:55:00|92269.6|92244.6|92361.5|92336.5|92365.5|92340.5|92266.4|92241.4|1687
1594209600000|2020-07-08 12:00:00|92361.7|92336.7|92393.1|92368.1|92396.8|92371.8|92310.5|92285.5|1512
1594209900000|2020-07-08 12:05:00|92392.6|92367.6|92417.6|92392.6|92419|92394|92366.1|92341.1|1516
1594210200000|2020-07-08 12:10:00|92419.1|92394.1|92434.5|92409.5|92445|92420|92412.2|92387.2|1508
1594210500000|2020-07-08 12:15:00|92434.3|92409.3|92447.4|92422.4|92447.4|92422.4|92401.8|92376.8|1540
1594210800000|2020-07-08 12:20:00|92446.9|92421.9|92361.6|92336.6|92446.9|92421.9|92356.3|92331.3|1567
1594211100000|2020-07-08 12:25:00|92361.4|92336.4|92359.7|92334.7|92379.4|92354.4|92342.1|92317.1|1492
1594211400000|2020-07-08 12:30:00|92359.9|92334.9|92377.4|92352.4|92400.1|92375.1|92355.4|92330.4|1583
1594211700000|2020-07-08 12:35:00|92376.8|92351.8|92430.8|92405.8|92433.1|92408.1|92370.2|92345.2|1483
1594212000000|2020-07-08 12:40:00|92431|92406|92485.9|92460.9|92499.3|92474.3|92431|92406|1523
1594212300000|2020-07-08 12:45:00|92486.1|92461.1|92465.6|92440.6|92493|92468|92464|92439|1292
1594212600000|2020-07-08 12:50:00|92465|92440|92424.8|92399.8|92470.1|92445.1|92409.3|92384.3|1157
1594212900000|2020-07-08 12:55:00|92425.7|92400.7|92326.8|92301.8|92429.4|92404.4|92306.4|92281.4|1556
1594213200000|2020-07-08 13:00:00|92325.1|92300.1|92285.4|92260.4|92327.2|92302.2|92266.3|92241.3|1531
1594213500000|2020-07-08 13:05:00|92284.8|92259.8|92274.8|92249.8|92333.6|92308.6|92245.2|92220.2|1635
1594213800000|2020-07-08 13:10:00|92273.9|92248.9|92304|92279|92312.5|92287.5|92254.2|92229.2|1626
1594214100000|2020-07-08 13:15:00|92305.4|92280.4|92227.3|92202.3|92305.7|92280.7|92220.6|92195.6|1561
1594214400000|2020-07-08 13:20:00|92227.4|92202.4|92181.7|92156.7|92233|92208|92171.7|92146.7|1703
1594214700000|2020-07-08 13:25:00|92181.5|92156.5|92151.6|92126.6|92181.5|92156.5|92087.4|92062.4|1932
1594215000000|2020-07-08 13:30:00|92151.4|92126.4|92033.2|92008.2|92177.4|92152.4|92019.9|91994.9|2096
1594215300000|2020-07-08 13:35:00|92030.4|92005.4|91943.6|91918.6|92032.6|92007.6|91932.4|91907.4|2111
1594215600000|2020-07-08 13:40:00|91943.1|91918.1|91908.4|91883.4|91970.3|91945.3|91900.6|91875.6|1850
1594215900000|2020-07-08 13:45:00|91908.1|91883.1|91902|91877|91936.4|91911.4|91854.6|91829.6|1933
1594216200000|2020-07-08 13:50:00|91902.3|91877.3|91920.9|91895.9|91927|91902|91874.2|91849.2|1758
1594216500000|2020-07-08 13:55:00|91921.4|91896.4|91918|91893|91973.9|91948.9|91900.4|91875.4|1831
1594216800000|2020-07-08 14:00:00|91915.9|91890.9|91919.5|91894.5|91950.5|91925.5|91872.6|91847.6|1871
1594217100000|2020-07-08 14:05:00|91919.6|91894.6|91886.3|91861.3|91921.4|91896.4|91821|91796|1952
1594217400000|2020-07-08 14:10:00|91886.4|91861.4|91847.4|91822.4|91904|91879|91810.3|91780|1825
1594217700000|2020-07-08 14:15:00|91846.6|91821.6|91933.5|91908.5|92003.2|91966.6|91846.6|91821.6|1916
1594218000000|2020-07-08 14:20:00|91933.2|91908.2|91875.6|91850.6|91977.5|91949.2|91852.5|91827.5|1921
1594218300000|2020-07-08 14:25:00|91877.5|91852.5|91929.5|91904.5|91940.9|91915.9|91813.5|91788.5|1993
1594218600000|2020-07-08 14:30:00|91929.7|91904.7|91912.6|91887.6|91938.4|91913.4|91869|91844|2016
1594218900000|2020-07-08 14:35:00|91913|91888|91851.8|91826.8|91930.1|91905.1|91842.2|91817.2|1674
1594219200000|2020-07-08 14:40:00|91852.3|91827.3|91971.9|91946.9|91972.1|91947.1|91846.1|91821.1|1686
1594219500000|2020-07-08 14:45:00|91969.6|91944.6|91849.1|91824.1|91970.4|91945.4|91824.5|91799.5|1954
1594219800000|2020-07-08 14:50:00|91848.6|91823.6|91882|91857|91911.8|91886.8|91834.6|91809.6|2037
1594220100000|2020-07-08 14:55:00|91881.5|91856.5|91918.2|91893.2|91955.6|91930.6|91850.9|91825.9|2013
1594220400000|2020-07-08 15:00:00|91918.5|91893.5|91969.4|91944.4|92011.3|91986.3|91895.3|91870.3|1982
1594220700000|2020-07-08 15:05:00|91968.2|91943.2|91960.8|91935.8|91992.7|91967.7|91918.1|91893.1|1836
1594221000000|2020-07-08 15:10:00|91962.8|91937.8|91928.6|91903.6|91969|91944|91911.6|91886.6|1750
1594221300000|2020-07-08 15:15:00|91928.7|91903.7|92038.5|92013.5|92042.4|92017.4|91913.3|91888.3|1698
1594221600000|2020-07-08 15:20:00|92038.3|92013.3|92084.5|92059.5|92104.1|92079.1|92025.4|92000.4|1914
1594221900000|2020-07-08 15:25:00|92084.3|92059.3|92007.4|91982.4|92111.6|92086.6|92002.9|91977.9|1798
1594222200000|2020-07-08 15:30:00|92008.4|91983.4|91954.6|91929.6|92015.1|91990.1|91924.5|91890.3|1601
1594222500000|2020-07-08 15:35:00|91954.4|91929.4|91970.2|91945.2|91981.7|91955.3|91934.3|91898.3|1477
1594222800000|2020-07-08 15:40:00|91970.5|91945.5|91977.1|91952.1|91983.7|91958.7|91967.4|91942.4|1290
1594223100000|2020-07-08 15:45:00|91976.2|91951.2|91969.2|91944.2|91988.7|91963.7|91967.6|91942.6|1256
1594223400000|2020-07-08 15:50:00|91970.6|91945.6|91953.9|91928.9|91979.8|91954.8|91943.4|91918.4|1109
1594223700000|2020-07-08 15:55:00|91954.1|91929.1|91952.8|91902.8|91980.5|91955.5|91941.8|91899.5|1324
1594224000000|2020-07-08 16:00:00|91953.9|91903.9|91919|91869|91956.1|91906.1|91911.1|91861.1|1549
1594224300000|2020-07-08 16:05:00|91918.8|91868.8|91852.8|91802.8|91921.3|91871.3|91851.2|91801.2|1585
1594224600000|2020-07-08 16:10:00|91854.7|91804.7|91792.9|91742.9|91856|91806|91788.3|91738.3|1598
1594224900000|2020-07-08 16:15:00|91792.7|91742.7|91732.9|91682.9|91808.1|91758.1|91728.7|91678.7|1535
1594225200000|2020-07-08 16:20:00|91731.7|91681.7|91748.4|91698.4|91750.4|91700.4|91711.8|91661.8|1442
1594225500000|2020-07-08 16:25:00|91747.9|91697.9|91742.6|91692.6|91763.3|91713.3|91740.2|91690.2|1137
1594225800000|2020-07-08 16:30:00|91742.7|91692.7|91769.2|91719.2|91773.3|91723.3|91727.5|91677.5|1371
1594226100000|2020-07-08 16:35:00|91769.3|91719.3|91791.2|91741.2|91825|91775|91769.1|91719.1|1320
1594226400000|2020-07-08 16:40:00|91791.6|91741.6|91788.9|91738.9|91800.3|91750.3|91783.1|91733.1|1160
1594226700000|2020-07-08 16:45:00|91788.4|91738.4|91797.2|91747.2|91798.9|91748.9|91784.5|91734.5|1128
1594227000000|2020-07-08 16:50:00|91797.5|91747.5|91811.4|91761.4|91825.7|91775.7|91779.7|91729.7|1371
1594227300000|2020-07-08 16:55:00|91811.1|91761.1|91821.8|91771.8|91831.6|91781.6|91806.1|91756.1|1315
1594227600000|2020-07-08 17:00:00|91820.9|91770.9|91782.7|91732.7|91823.5|91773.5|91778|91728|1295
1594227900000|2020-07-08 17:05:00|91782.3|91732.3|91796.6|91746.6|91798.4|91748.4|91768.9|91718.9|1086
1594228200000|2020-07-08 17:10:00|91796.7|91746.7|91835|91785|91840.8|91790.8|91796.4|91746.4|939
1594228500000|2020-07-08 17:15:00|91834.9|91784.9|91839.2|91789.2|91848.9|91798.9|91829.6|91779.6|1010
1594228800000|2020-07-08 17:20:00|91839.5|91789.5|91886.1|91836.1|91890.7|91840.7|91833.3|91783.3|1201
1594229100000|2020-07-08 17:25:00|91885.8|91835.8|91880.6|91830.6|91928|91878|91878.9|91828.9|1440
1594229400000|2020-07-08 17:30:00|91879.8|91829.8|91829.2|91779.2|91879.8|91829.8|91824.4|91774.4|1294
1594229700000|2020-07-08 17:35:00|91828.3|91778.3|91807.7|91757.7|91830.9|91780.9|91800.6|91750.6|1428
1594230000000|2020-07-08 17:40:00|91807.5|91757.5|91833|91783|91833.7|91783.7|91796.7|91746.7|948
1594230300000|2020-07-08 17:45:00|91832.7|91782.7|91814.6|91764.6|91847.3|91797.3|91808.4|91758.4|1258
1594230600000|2020-07-08 17:50:00|91814.4|91764.4|91852|91802|91852|91802|91797.4|91747.4|1334
1594230900000|2020-07-08 17:55:00|91852.1|91802.1|91835.6|91785.6|91886.4|91836.4|91824|91774|1466
1594231200000|2020-07-08 18:00:00|91838.2|91788.2|91829.9|91779.9|91843.9|91793.9|91748.9|91698.9|1629
1594231500000|2020-07-08 18:05:00|91829.7|91779.7|91810.1|91760.1|91830.3|91780.3|91790.1|91740.1|1103
1594231800000|2020-07-08 18:10:00|91809.8|91759.8|91775.8|91725.8|91819.6|91769.6|91773|91723|1253
1594232100000|2020-07-08 18:15:00|91776.4|91726.4|91782.7|91732.7|91796.5|91746.5|91771.8|91721.8|1279
1594232400000|2020-07-08 18:20:00|91782.8|91732.8|91784.6|91734.6|91797.2|91747.2|91779.4|91729.4|1424
1594232700000|2020-07-08 18:25:00|91784.7|91734.7|91782.2|91732.2|91791.7|91741.7|91771.9|91721.9|1038
1594233000000|2020-07-08 18:30:00|91781.3|91731.3|91786.9|91736.9|91800.2|91750.2|91774.1|91724.1|953
1594233300000|2020-07-08 18:35:00|91786.5|91736.5|91768.9|91718.9|91788.4|91738.4|91767.9|91717.9|1228
1594233600000|2020-07-08 18:40:00|91769.1|91719.1|91790|91740|91794.7|91744.7|91767.9|91717.9|1432
1594233900000|2020-07-08 18:45:00|91790.1|91740.1|91793.1|91743.1|91812.9|91762.9|91782|91732|1617
1594234200000|2020-07-08 18:50:00|91793.2|91743.2|91794.3|91744.3|91802.5|91752.5|91778.6|91728.6|1319
1594234500000|2020-07-08 18:55:00|91794.4|91744.4|91792|91742|91798.5|91748.5|91777.1|91727.1|1344
1594234800000|2020-07-08 19:00:00|91792.5|91742.5|91771.1|91721.1|91803.6|91753.6|91762.3|91712.3|1347
1594235100000|2020-07-08 19:05:00|91771.4|91721.4|91773.6|91723.6|91795.2|91745.2|91765.9|91715.9|1361
1594235400000|2020-07-08 19:10:00|91773.7|91723.7|91796.9|91746.9|91828.5|91778.5|91768.3|91718.3|1578
1594235700000|2020-07-08 19:15:00|91796.8|91746.8|91803.8|91753.8|91818.7|91768.7|91794.4|91744.4|1128
1594236000000|2020-07-08 19:20:00|91803.9|91753.9|91780|91730|91811.3|91761.3|91774.9|91724.9|1376
1594236300000|2020-07-08 19:25:00|91779.8|91729.8|91803|91753|91808.3|91758.3|91777.5|91727.5|1278
1594236600000|2020-07-08 19:30:00|91803.3|91753.3|91815.2|91765.2|91815.2|91765.2|91789.7|91739.7|1689
1594236900000|2020-07-08 19:35:00|91814.5|91764.5|91826.9|91776.9|91835.7|91785.7|91789.5|91739.5|1611
1594237200000|2020-07-08 19:40:00|91825.5|91775.5|91832.3|91782.3|91842.3|91792.3|91825|91775|1648
1594237500000|2020-07-08 19:45:00|91833.2|91783.2|91845.3|91795.3|91848.9|91798.9|91827.6|91777.6|972
1594237800000|2020-07-08 19:50:00|91844.8|91794.8|91837.5|91787.5|91880.4|91830.4|91834.9|91784.9|1116
1594238100000|2020-07-08 19:55:00|91837.6|91787.6|91818.6|91768.6|91840.9|91790.9|91812.6|91762.6|1529
1594238400000|2020-07-08 20:00:00|91817.7|91767.7|91831.5|91781.5|91837.8|91787.8|91817.7|91767.7|1220
1594238700000|2020-07-08 20:05:00|91831.7|91781.7|91824.3|91774.3|91834.4|91784.4|91806.5|91756.5|1260
1594239000000|2020-07-08 20:10:00|91824|91774|91817.2|91767.2|91834.6|91784.6|91817|91767|797
1594239300000|2020-07-08 20:15:00|91818.2|91768.2|91814.1|91764.1|91821.5|91771.5|91807.8|91757.8|869
1594239600000|2020-07-08 20:20:00|91814.5|91764.5|91812.1|91762.1|91825|91775|91806.6|91756.6|1000
1594239900000|2020-07-08 20:25:00|91811.9|91761.9|91821.8|91771.8|91824|91774|91797|91747|1409
1594240200000|2020-07-08 20:30:00|91822.2|91772.2|91790.9|91740.9|91822.2|91772.2|91789|91739|1051
1594240500000|2020-07-08 20:35:00|91790.8|91740.8|91803.2|91753.2|91819.2|91769.2|91789.7|91739.7|1116
1594240800000|2020-07-08 20:40:00|91803.1|91753.1|91807.3|91757.3|91813.9|91763.9|91800.4|91750.4|948
1594241100000|2020-07-08 20:45:00|91806.9|91756.9|91816.1|91766.1|91820.2|91770.2|91799.5|91749.5|1496
1594241400000|2020-07-08 20:50:00|91816|91766|91813.3|91763.3|91820.4|91770.4|91806.2|91756.2|1261
1594241700000|2020-07-08 20:55:00|91814.2|91764.2|91996.9|91876.9|92005.4|91885.4|91806.6|91740.7|619
1594242000000|2020-07-08 21:00:00|92040.8|91920.8|92000.8|91880.8|92040.8|91920.8|91993.7|91873.7|109
1594242300000|2020-07-08 21:05:00|92001.5|91881.5|91870|91750|92046.6|91926.6|91848.9|91728.9|225
1594242600000|2020-07-08 21:10:00|91856.5|91736.5|91995.6|91875.6|91995.6|91875.6|91827.2|91729|271
1594242900000|2020-07-08 21:15:00|91884|91764|91832.3|91712.3|91894|91774|91696.6|91576.6|273
1594243200000|2020-07-08 21:20:00|91831.9|91711.9|91944.1|91824.1|91959.9|91839.9|91750.3|91630.3|322
1594243500000|2020-07-08 21:25:00|91942.7|91822.7|91908.5|91788.5|91951.5|91831.5|91867.5|91747.5|261
1594243800000|2020-07-08 21:30:00|91907.3|91787.3|91938.4|91818.4|91958.1|91838.1|91886.1|91766.1|441
1594244100000|2020-07-08 21:35:00|91929.6|91809.6|91941.5|91821.5|91954.6|91834.6|91894.8|91774.8|549
1594244400000|2020-07-08 21:40:00|91942.1|91822.1|91941.3|91821.3|91957.7|91837.7|91899.3|91779.3|660
1594244700000|2020-07-08 21:45:00|91941.1|91821.1|91904.4|91784.4|91950.9|91830.9|91873.7|91753.7|595
1594245000000|2020-07-08 21:50:00|91904.5|91784.5|91920.4|91800.4|91942|91822|91852.7|91732.7|690
1594245300000|2020-07-08 21:55:00|91925.9|91805.9|91909|91789|91928.9|91808.9|91846.7|91726.7|450
1594245600000|2020-07-08 22:00:00|91909.8|91789.8|91877.1|91757.1|91923.6|91803.6|91872.8|91752.8|976
1594245900000|2020-07-08 22:05:00|91877.7|91757.7|91881|91765.1|91906.7|91794|91863.8|91757.7|906
1594246200000|2020-07-08 22:10:00|91880.4|91765|91884.7|91764.7|91888.9|91782.3|91860.8|91751.9|831
1594246500000|2020-07-08 22:15:00|91886.3|91766.3|91870.3|91767.3|91888.4|91784.9|91851.8|91749.9|541
1594246800000|2020-07-08 22:20:00|91871.8|91765.2|91863.3|91764.8|91887.9|91784.1|91852.4|91749.1|493
1594247100000|2020-07-08 22:25:00|91865.9|91768.7|91850.8|91760.1|91897.7|91780.2|91846.8|91752.3|699
1594247400000|2020-07-08 22:30:00|91850.9|91760.2|91856.2|91758.3|91883.6|91776.1|91845.8|91755.8|693
1594247700000|2020-07-08 22:35:00|91856|91757.5|91865.3|91761.5|91882.1|91772.8|91844.8|91752.2|713
1594248000000|2020-07-08 22:40:00|91855|91768.4|91852.9|91758.8|91879|91772.9|91839.7|91745.6|502
1594248300000|2020-07-08 22:45:00|91848.9|91763.1|91858.2|91753.2|91874.2|91769.6|91834.4|91746.6|760
1594248600000|2020-07-08 22:50:00|91846.5|91749.9|91849.8|91765.9|91875.6|91780.1|91826.5|91746.4|628
1594248900000|2020-07-08 22:55:00|91849.7|91765.7|91868.6|91753.8|91878.3|91778.6|91819.6|91746.5|575
1594249200000|2020-07-08 23:00:00|91871.5|91751.5|91849.2|91748.3|91873.7|91788.9|91829|91735.5|641
1594249500000|2020-07-08 23:05:00|91849|91744|91838.2|91758.5|91857|91773.8|91819.5|91727.7|680
1594249800000|2020-07-08 23:10:00|91837.8|91758.6|91837|91750.3|91852.2|91778.7|91808.2|91743.3|696
1594250100000|2020-07-08 23:15:00|91833.5|91753.4|91815.9|91765.9|91840.1|91770.7|91807.3|91745.8|634
1594250400000|2020-07-08 23:20:00|91816|91766|91807.1|91757.1|91835.3|91770.8|91802.3|91747.9|674
1594250700000|2020-07-08 23:25:00|91809.3|91759.3|91797.4|91747.4|91814.1|91759.3|91791.8|91737.2|560
1594251000000|2020-07-08 23:30:00|91797.1|91747.1|91774.5|91724.5|91804.9|91754.9|91737.8|91687.8|889
1594251300000|2020-07-08 23:35:00|91774.3|91724.3|91765.6|91715.6|91780.8|91730.8|91759.8|91709.8|621
1594251600000|2020-07-08 23:40:00|91765.3|91715.3|91757.1|91707.1|91772.6|91722.6|91748.4|91698.4|512
1594251900000|2020-07-08 23:45:00|91754.1|91704.1|91751.2|91701.2|91758.9|91708.9|91746.7|91696.7|499
1594252200000|2020-07-08 23:50:00|91752.6|91702.6|91754.7|91704.7|91761.8|91711.8|91746|91696|507
1594252500000|2020-07-08 23:55:00|91754.9|91704.9|91756.9|91706.9|91765.5|91715.5|91751.6|91701.6|489
1594252800000|2020-07-09 00:00:00|91756.5|91706.5|91740.9|91690.9|91764.9|91714.9|91710.2|91660.2|927
1594253100000|2020-07-09 00:05:00|91740.6|91690.6|91729.4|91679.4|91742.7|91692.7|91715.3|91665.3|672
1594253400000|2020-07-09 00:10:00|91730.3|91680.3|91688.3|91638.3|91730.9|91680.9|91677.3|91627.3|830
1594253700000|2020-07-09 00:15:00|91688.1|91638.1|91708|91658|91722.4|91672.4|91686.8|91636.8|1000
1594254000000|2020-07-09 00:20:00|91707.8|91657.8|91727.9|91677.9|91737.7|91687.7|91704.3|91654.3|1010
1594254300000|2020-07-09 00:25:00|91727.7|91677.7|91738.5|91688.5|91755.1|91705.1|91725.1|91666.7|1005
1594254600000|2020-07-09 00:30:00|91738.3|91688.3|91739.1|91689.1|91765.7|91704.3|91735.2|91670|797
1594254900000|2020-07-09 00:35:00|91739|91689|91750.8|91700.8|91752.4|91702.4|91730.1|91680.1|765
1594255200000|2020-07-09 00:40:00|91751.2|91701.2|91767|91717|91769.8|91717|91739.3|91689.3|791
1594255500000|2020-07-09 00:45:00|91765.8|91715.8|91764.3|91714.3|91777.5|91727.5|91755.6|91694|624
1594255800000|2020-07-09 00:50:00|91763.6|91713.6|91791.3|91741.3|91803.5|91753.5|91760.8|91710.8|820
1594256100000|2020-07-09 00:55:00|91791.1|91741.1|91803.6|91753.6|91820.4|91770.4|91778.1|91728.1|1238
1594256400000|2020-07-09 01:00:00|91803.2|91753.2|91809.6|91759.6|91819.9|91769.9|91794.2|91744.2|1323
1594256700000|2020-07-09 01:05:00|91809.7|91759.7|91830.6|91780.6|91832.3|91782.3|91791.8|91741.8|973
1594257000000|2020-07-09 01:10:00|91830.4|91780.4|91808.1|91758.1|91842.4|91787.8|91804.7|91740|969
1594257300000|2020-07-09 01:15:00|91809.2|91759.2|91807.3|91757.3|91836.1|91786.1|91806|91756|1153
1594257600000|2020-07-09 01:20:00|91808.3|91758.3|91809.3|91759.3|91820|91770|91802.8|91752.8|1186
1594257900000|2020-07-09 01:25:00|91810.2|91760.2|91837.5|91787.5|91841.1|91791.1|91806.7|91756.7|1108
1594258200000|2020-07-09 01:30:00|91841.3|91791.3|91924.6|91874.6|91958|91891.1|91833.5|91783.5|1429
1594258500000|2020-07-09 01:35:00|91924.5|91874.5|91880.9|91830.9|91934|91884|91879.4|91829.4|1137
1594258800000|2020-07-09 01:40:00|91881.1|91831.1|91853.2|91803.2|91893.6|91843.6|91828.1|91773.8|1438
1594259100000|2020-07-09 01:45:00|91852.5|91802.5|91869.9|91819.9|91900.4|91846.8|91845.6|91795.6|1547
1594259400000|2020-07-09 01:50:00|91870.6|91820.6|91846.9|91796.9|91873.4|91823.4|91842.1|91792.1|1654
1594259700000|2020-07-09 01:55:00|91846|91796|91843.1|91793.1|91852.5|91802.5|91822.9|91772.9|1475
1594260000000|2020-07-09 02:00:00|91842.5|91792.5|91816.3|91766.3|91849.4|91799.4|91816|91766|1193
1594260300000|2020-07-09 02:05:00|91817.2|91767.2|91858.7|91808.7|91874.2|91824.2|91813.2|91763.2|889
1594260600000|2020-07-09 02:10:00|91859.2|91809.2|91817.9|91767.9|91881.9|91831.9|91812|91762|1421
1594260900000|2020-07-09 02:15:00|91821.3|91771.3|91805.2|91755.2|91867.7|91817.7|91788.8|91735.4|1710
1594261200000|2020-07-09 02:20:00|91806|91756|91801.8|91751.8|91835|91785|91769.5|91719.5|1775
1594261500000|2020-07-09 02:25:00|91802.8|91752.8|91814.7|91764.7|91832.9|91782.9|91763.7|91707|1655
1594261800000|2020-07-09 02:30:00|91814.2|91764.2|91782.5|91732.5|91835.2|91785.2|91777.6|91727.6|1238
1594262100000|2020-07-09 02:35:00|91783|91733|91786.6|91736.6|91808.5|91754|91770.2|91720.2|1383
1594262400000|2020-07-09 02:40:00|91786.7|91736.7|91757|91707|91786.8|91736.8|91751.8|91701.8|1386
1594262700000|2020-07-09 02:45:00|91756.7|91706.7|91760|91710|91788.5|91738.5|91750.3|91700.3|1590
1594263000000|2020-07-09 02:50:00|91760.7|91710.7|91752.4|91702.4|91775|91725|91747.9|91697.9|1337
1594263300000|2020-07-09 02:55:00|91752.3|91702.3|91743.5|91693.5|91762.4|91712.4|91735.6|91685.6|1014
1594263600000|2020-07-09 03:00:00|91745|91695|91751.7|91701.7|91764.1|91714.1|91743|91693|982
1594263900000|2020-07-09 03:05:00|91750.7|91700.7|91765.4|91715.4|91782.1|91732.1|91747|91697|1388
1594264200000|2020-07-09 03:10:00|91765.5|91715.5|91773.7|91723.7|91801.5|91751.5|91763.2|91709.7|1003
1594264500000|2020-07-09 03:15:00|91774|91724|91764.7|91714.7|91785.1|91732.1|91759.8|91702.1|883
1594264800000|2020-07-09 03:20:00|91764.4|91714.4|91766.1|91716.1|91791.7|91741.7|91759.2|91709.2|860
1594265100000|2020-07-09 03:25:00|91765.4|91715.4|91779.8|91729.8|91785|91735|91765.4|91715.4|690
1594265400000|2020-07-09 03:30:00|91780|91730|91760.8|91710.8|91792.2|91742.2|91695.4|91645.4|1135
1594265700000|2020-07-09 03:35:00|91764.2|91714.2|91777.4|91727.4|91789.3|91739.3|91764.2|91714.2|961
1594266000000|2020-07-09 03:40:00|91776.1|91726.1|91737.9|91687.9|91801.9|91750.2|91718.1|91657.5|1141
1594266300000|2020-07-09 03:45:00|91735.6|91685.6|91629.4|91579.4|91753.4|91692.5|91612.4|91562.4|1600
1594266600000|2020-07-09 03:50:00|91630|91580|91612.8|91562.8|91645.1|91595.1|91569.1|91519.1|1287
1594266900000|2020-07-09 03:55:00|91612.6|91562.6|91593.4|91543.4|91613|91563|91584.6|91534.6|1099
1594267200000|2020-07-09 04:00:00|91594.3|91544.3|91576.3|91526.3|91599.9|91549.9|91566.9|91516.9|1444
1594267500000|2020-07-09 04:05:00|91576|91526|91512.3|91462.3|91576.7|91526.7|91500.4|91450.4|1422
1594267800000|2020-07-09 04:10:00|91512.4|91462.4|91536|91486|91541.9|91491.9|91502.9|91452.9|1020
1594268100000|2020-07-09 04:15:00|91535.8|91485.8|91519|91469|91538|91488|91489.7|91439.7|1092
1594268400000|2020-07-09 04:20:00|91519.3|91469.3|91568.8|91518.8|91570.9|91520.9|91512.7|91462.7|1084
1594268700000|2020-07-09 04:25:00|91568.5|91518.5|91571.7|91521.7|91586.2|91536.2|91561.5|91511.5|1085
1594269000000|2020-07-09 04:30:00|91571.8|91521.8|91570.3|91520.3|91579.5|91529.5|91563.3|91513.3|1199
1594269300000|2020-07-09 04:35:00|91570.1|91520.1|91547.7|91497.7|91576.7|91526.7|91543.6|91493.6|918
1594269600000|2020-07-09 04:40:00|91547|91497|91555.9|91505.9|91588.1|91538.1|91544.4|91494.4|823
1594269900000|2020-07-09 04:45:00|91555.8|91505.8|91583.1|91533.1|91599.3|91549.3|91554.6|91504.6|987
1594270200000|2020-07-09 04:50:00|91581.7|91531.7|91577.8|91527.8|91587.6|91537.6|91555.6|91505.6|1522
1594270500000|2020-07-09 04:55:00|91577.3|91527.3|91571.4|91521.4|91579.2|91529.2|91558.7|91508.7|1460
1594270800000|2020-07-09 05:00:00|91571.9|91521.9|91571.1|91521.1|91590.7|91540.7|91570.5|91520.5|1386
1594271100000|2020-07-09 05:05:00|91570.8|91520.8|91576.1|91526.1|91586.9|91536.9|91570.2|91520.2|900
1594271400000|2020-07-09 05:10:00|91576.6|91526.6|91581|91531|91596.5|91546.5|91575.9|91525.9|943
1594271700000|2020-07-09 05:15:00|91580.9|91530.9|91589.9|91539.9|91594.1|91544.1|91571.5|91521.5|1219
1594272000000|2020-07-09 05:20:00|91589.7|91539.7|91591.3|91541.3|91596.2|91546.2|91581|91531|1206
1594272300000|2020-07-09 05:25:00|91589.5|91539.5|91563.6|91513.6|91591.4|91541.4|91557.8|91507.8|987
1594272600000|2020-07-09 05:30:00|91566.3|91516.3|91593.8|91543.8|91596.8|91546.8|91563.7|91513.7|1123
1594272900000|2020-07-09 05:35:00|91593.3|91543.3|91596.2|91546.2|91598.5|91548.5|91568.2|91518.2|948
1594273200000|2020-07-09 05:40:00|91595.6|91545.6|91621.2|91571.2|91621.3|91571.3|91595.5|91545.5|1131
1594273500000|2020-07-09 05:45:00|91622.1|91572.1|91612.4|91562.4|91631.4|91581.4|91609.6|91559.6|1394
1594273800000|2020-07-09 05:50:00|91613.2|91563.2|91632.4|91582.4|91634.6|91584.6|91607.7|91557.7|1329
1594274100000|2020-07-09 05:55:00|91632.9|91582.9|91606.9|91556.9|91657.5|91607.5|91599.4|91549.4|1234
1594274400000|2020-07-09 06:00:00|91606.7|91556.7|91583.6|91533.6|91611.6|91561.6|91560|91510|1327
1594274700000|2020-07-09 06:05:00|91584.1|91534.1|91612.3|91562.3|91617.8|91567.8|91581.8|91531.8|1247
1594275000000|2020-07-09 06:10:00|91612.1|91562.1|91642.6|91592.6|91658|91608|91611.6|91561.6|1526
1594275300000|2020-07-09 06:15:00|91642.7|91592.7|91670.1|91620.1|91698|91648|91642.7|91592.7|1501
1594275600000|2020-07-09 06:20:00|91669.6|91619.6|91630.7|91580.7|91675.8|91635.2|91624.7|91574.7|1307
1594275900000|2020-07-09 06:25:00|91629.9|91579.9|91653.4|91603.4|91668.9|91618.9|91617.8|91569.4|1421
1594276200000|2020-07-09 06:30:00|91653.2|91603.2|91623.8|91573.8|91657.5|91607.5|91589.9|91545.5|1423
1594276500000|2020-07-09 06:35:00|91623.4|91573.4|91608.5|91558.5|91623.9|91583.3|91599.5|91549.5|1319
1594276800000|2020-07-09 06:40:00|91609.7|91559.7|91603|91553|91623.3|91581.4|91592.6|91542.6|1359
1594277100000|2020-07-09 06:45:00|91603.1|91553.1|91570.5|91520.5|91605.1|91555.1|91555.3|91505.3|1479
1594277400000|2020-07-09 06:50:00|91570|91520|91585.3|91535.3|91597.2|91547.2|91563.5|91513.5|1284
1594277700000|2020-07-09 06:55:00|91585.2|91535.2|91625.5|91575.5|91630.8|91580.8|91584.9|91534.9|1416
1594278000000|2020-07-09 07:00:00|91625.1|91575.1|91548.6|91498.6|91627|91577|91521.6|91471.6|1623
1594278300000|2020-07-09 07:05:00|91547.6|91497.6|91658.3|91608.3|91711.8|91661.8|91546.9|91496.9|1858
1594278600000|2020-07-09 07:10:00|91657.6|91607.6|91617.5|91567.5|91682|91642.5|91603.3|91553.3|1688
1594278900000|2020-07-09 07:15:00|91616.5|91566.5|91577.9|91527.9|91617.1|91572|91573.8|91523.8|1545
1594279200000|2020-07-09 07:20:00|91578.1|91528.1|91636.5|91586.5|91649.5|91599.5|91572.8|91524.7|1570
1594279500000|2020-07-09 07:25:00|91637.4|91587.4|91698.9|91648.9|91754.5|91704.5|91624.4|91574.4|1722
1594279800000|2020-07-09 07:30:00|91699|91649|91880|91830|91931.7|91881.7|91699|91649|2082
1594280100000|2020-07-09 07:35:00|91879.5|91829.5|91887.4|91837.4|91965.4|91915.4|91879.5|91829.5|1818
1594280400000|2020-07-09 07:40:00|91887.3|91837.3|91843.4|91793.4|91898.6|91848.6|91824.2|91774.2|1419
1594280700000|2020-07-09 07:45:00|91843.7|91793.7|91874.8|91824.8|91875.3|91837.9|91790.6|91752.3|1491
1594281000000|2020-07-09 07:50:00|91874.4|91824.4|91814.9|91764.9|91876.3|91836|91805.9|91755.9|1629
1594281300000|2020-07-09 07:55:00|91814.3|91764.3|91773.9|91723.9|91817.3|91768.6|91742.3|91692.3|1585
1594281600000|2020-07-09 08:00:00|91773.7|91723.7|91758.7|91708.7|91813.6|91763.6|91757.1|91707.1|1520
1594281900000|2020-07-09 08:05:00|91758|91708|91695.6|91645.6|91760.8|91722.6|91681.2|91631.2|1758
1594282200000|2020-07-09 08:10:00|91693.7|91643.7|91699.9|91674.9|91722.2|91684.1|91681.3|91639.8|1608
1594282500000|2020-07-09 08:15:00|91699.1|91674.1|91724.7|91674.7|91751.3|91708.2|91659.2|91617.3|1714
1594282800000|2020-07-09 08:20:00|91723.3|91673.3|91750.1|91700.1|91760.8|91719.2|91697.1|91655.8|1392
1594283100000|2020-07-09 08:25:00|91750|91700|91750.4|91700.4|91767.5|91732.1|91715.5|91677.7|1607
1594283400000|2020-07-09 08:30:00|91750.6|91700.6|91760|91735|91780.4|91742.6|91735.1|91688.5|1527
1594283700000|2020-07-09 08:35:00|91758.9|91733.9|91752.1|91727.1|91801.9|91766.3|91750.2|91715.3|1382
1594284000000|2020-07-09 08:40:00|91752.3|91727.3|91810.4|91760.4|91864.4|91828.2|91752.3|91716.5|1488
1594284300000|2020-07-09 08:45:00|91810.5|91760.5|91803.1|91778.1|91851.6|91826.6|91786.6|91759.7|1443
1594284600000|2020-07-09 08:50:00|91803.2|91778.2|91849.6|91799.6|91860.2|91822.8|91795.4|91770.4|1582
1594284900000|2020-07-09 08:55:00|91848.7|91798.7|91911.6|91861.6|91914.6|91879.1|91825.1|91785.3|1672
1594285200000|2020-07-09 09:00:00|91912.8|91862.8|91921.3|91871.3|91926.3|91887.4|91885|91842.9|1497
1594285500000|2020-07-09 09:05:00|91920.3|91870.3|91958.8|91908.8|91979.5|91929.5|91895|91854|1613
1594285800000|2020-07-09 09:10:00|91958.2|91908.2|91935.7|91885.7|91985.3|91946|91905.4|91867.9|1693
1594286100000|2020-07-09 09:15:00|91935.6|91885.6|91938.3|91888.3|91972.7|91938.4|91916.9|91876.7|1652
1594286400000|2020-07-09 09:20:00|91938.4|91888.4|91949.7|91899.7|91971.2|91925.3|91928|91882.4|1475
1594286700000|2020-07-09 09:25:00|91949.8|91899.8|91933|91883|91966.3|91930|91913.4|91865.3|1442
1594287000000|2020-07-09 09:30:00|91932.5|91882.5|91870.8|91820.8|91947.9|91897.9|91867.3|91817.3|1525
1594287300000|2020-07-09 09:35:00|91870.9|91820.9|91835|91810|91896.1|91854|91829.6|91804.6|1403
1594287600000|2020-07-09 09:40:00|91835.3|91810.3|91843|91793|91869.1|91834|91829.7|91791.2|1328
1594287900000|2020-07-09 09:45:00|91843.5|91793.5|91754.5|91729.5|91843.5|91815.5|91745.5|91714.6|1580
1594288200000|2020-07-09 09:50:00|91754.3|91729.3|91772.7|91747.7|91794.9|91765.6|91745.1|91711|1547
1594288500000|2020-07-09 09:55:00|91773|91748|91792.2|91767.2|91797.5|91767.7|91758.9|91726.2|1286
1594288800000|2020-07-09 10:00:00|91792.8|91767.8|91798.5|91748.5|91828|91789|91782|91744.5|1382
1594289100000|2020-07-09 10:05:00|91798.3|91748.3|91815|91790|91815.7|91790.7|91763.3|91738.3|1264
1594289400000|2020-07-09 10:10:00|91815.1|91790.1|91835.2|91810.2|91855.6|91817.4|91790.4|91765.4|1208
1594289700000|2020-07-09 10:15:00|91834.4|91809.4|91834.4|91809.4|91842.3|91817.3|91807.2|91782.2|1351
1594290000000|2020-07-09 10:20:00|91834.1|91809.1|91824.7|91799.7|91861.4|91821.2|91821.7|91790.1|1368
1594290300000|2020-07-09 10:25:00|91825.2|91800.2|91800.7|91775.7|91837.7|91812.7|91799.3|91765|1162
1594290600000|2020-07-09 10:30:00|91801.1|91776.1|91810.5|91760.5|91842.2|91804.1|91781|91742.1|1482
1594290900000|2020-07-09 10:35:00|91811.6|91761.6|91800.4|91775.4|91827.5|91790.9|91789.3|91752.1|1414
1594291200000|2020-07-09 10:40:00|91798.3|91773.3|91820.2|91795.2|91839.4|91814.4|91798.3|91769.9|1096
1594291500000|2020-07-09 10:45:00|91820|91795|91823.9|91798.9|91832.5|91807.5|91802.9|91766.2|1221
1594291800000|2020-07-09 10:50:00|91824.1|91799.1|91899.4|91874.4|91931.7|91894.1|91819.3|91794.3|1358
1594292100000|2020-07-09 10:55:00|91899.3|91874.3|91864.3|91839.3|91914.9|91889.9|91861.8|91830.1|1422
1594292400000|2020-07-09 11:00:00|91864.8|91839.8|91852.3|91827.3|91870|91842.2|91834|91787.9|1459
1594292700000|2020-07-09 11:05:00|91864.7|91814.7|91841.7|91816.7|91868.2|91834.8|91812.6|91787.6|1101
1594293000000|2020-07-09 11:10:00|91841.8|91816.8|91831.8|91806.8|91871.6|91841|91815.8|91783|1066
1594293300000|2020-07-09 11:15:00|91831|91806|91846.8|91796.8|91847.1|91814.9|91793.9|91756.3|1288
1594293600000|2020-07-09 11:20:00|91845.6|91795.6|91819.4|91794.4|91863.7|91829.1|91818.4|91787.8|1274
1594293900000|2020-07-09 11:25:00|91820.2|91795.2|91792.1|91742.1|91845.7|91804.2|91759.8|91721.7|1540
1594294200000|2020-07-09 11:30:00|91792|91742|91793.6|91743.6|91808.7|91772.5|91773.4|91734.5|1483
1594294500000|2020-07-09 11:35:00|91793.9|91743.9|91723.8|91698.8|91801.9|91770.6|91688.5|91652.2|1468
1594294800000|2020-07-09 11:40:00|91724.6|91699.6|91679.5|91654.5|91757.9|91719.4|91679.3|91647.9|1241
1594295100000|2020-07-09 11:45:00|91680|91655|91755.9|91705.9|91762.4|91724.5|91676.9|91651.9|1236
1594295400000|2020-07-09 11:50:00|91756|91706|91708.4|91683.4|91779.7|91741.1|91687.5|91662.5|1362
1594295700000|2020-07-09 11:55:00|91709.1|91684.1|91663.9|91638.9|91709.1|91684.1|91631.5|91597.2|1680
1594296000000|2020-07-09 12:00:00|91664|91639|91629.6|91604.6|91664.6|91639.6|91610.7|91582.5|1821
1594296300000|2020-07-09 12:05:00|91629.5|91604.5|91673.3|91623.3|91681.5|91631.5|91621.6|91593.9|1460
1594296600000|2020-07-09 12:10:00|91674.6|91624.6|91696|91646|91698.6|91648.6|91666.2|91616.2|1302
1594296900000|2020-07-09 12:15:00|91696.6|91646.6|91678.6|91628.6|91730.7|91680.7|91675.7|91625.7|1214
1594297200000|2020-07-09 12:20:00|91678|91628|91667.3|91617.3|91678.9|91628.9|91631.2|91593.5|1285
1594297500000|2020-07-09 12:25:00|91666.4|91616.4|91710.3|91660.3|91731.5|91681.5|91663.1|91614|1162
1594297800000|2020-07-09 12:30:00|91711.4|91661.4|91709.8|91659.8|91731.8|91681.8|91672.1|91622.1|1405
1594298100000|2020-07-09 12:35:00|91712.9|91662.9|91657.3|91607.3|91716.3|91667.4|91624.7|91574.7|1566
1594298400000|2020-07-09 12:40:00|91657.1|91607.1|91603.5|91553.5|91658.5|91608.5|91593.1|91547.3|1323
1594298700000|2020-07-09 12:45:00|91602.9|91552.9|91552.6|91502.6|91610.4|91570|91545.3|91495.3|1479
1594299000000|2020-07-09 12:50:00|91553.5|91503.5|91663.1|91613.1|91666.1|91616.1|91553.5|91503.5|1265
1594299300000|2020-07-09 12:55:00|91663.2|91613.2|91637.9|91587.9|91664.8|91614.8|91623|91582.1|1214
1594299600000|2020-07-09 13:00:00|91638|91588|91716.4|91666.4|91720.4|91670.4|91638|91588|1478
1594299900000|2020-07-09 13:05:00|91716.1|91666.1|91606.2|91581.2|91727.6|91677.6|91596.1|91546.1|1496
1594300200000|2020-07-09 13:10:00|91606.3|91581.3|91670.1|91620.1|91677.6|91627.6|91606.1|91560.9|1211
1594300500000|2020-07-09 13:15:00|91669.9|91619.9|91681.2|91631.2|91685.4|91643.5|91653|91609.8|1022
1594300800000|2020-07-09 13:20:00|91680.4|91630.4|91608.8|91558.8|91692.7|91642.7|91593.8|91551.3|1225
1594301100000|2020-07-09 13:25:00|91608.2|91558.2|91591.1|91541.1|91622.1|91572.1|91565.6|91515.6|1201
1594301400000|2020-07-09 13:30:00|91591.5|91541.5|91657.7|91607.7|91689|91639|91583.1|91533.1|1847
1594301700000|2020-07-09 13:35:00|91656.5|91606.5|91794.2|91744.2|91802.9|91752.9|91636.4|91586.4|1892
1594302000000|2020-07-09 13:40:00|91794.3|91744.3|91733.5|91683.5|91805.5|91755.5|91690.1|91640.1|1782
1594302300000|2020-07-09 13:45:00|91729.8|91679.8|91704|91654|91750.6|91700.6|91661.6|91611.6|1809
1594302600000|2020-07-09 13:50:00|91703.8|91653.8|91720.6|91670.6|91739.9|91689.9|91659.2|91609.2|1882
1594302900000|2020-07-09 13:55:00|91720.7|91670.7|91699.3|91649.3|91720.7|91670.7|91672.1|91623.8|1481
1594303200000|2020-07-09 14:00:00|91700.2|91650.2|91647.8|91597.8|91728.9|91684.2|91638.1|91588.1|1826
1594303500000|2020-07-09 14:05:00|91648.2|91598.2|91638.7|91588.7|91680.8|91630.8|91611|91561|1637
1594303800000|2020-07-09 14:10:00|91638.3|91588.3|91722|91672|91742.5|91692.5|91616.8|91566.8|1886
1594304100000|2020-07-09 14:15:00|91722.1|91672.1|91885.7|91835.7|91914.4|91864.4|91718.8|91668.8|1995
1594304400000|2020-07-09 14:20:00|91884.2|91834.2|91780.2|91730.2|91910.2|91860.2|91776.8|91726.8|2149
1594304700000|2020-07-09 14:25:00|91780.7|91730.7|91722.5|91672.5|91789.4|91739.4|91677.7|91627.7|1960
1594305000000|2020-07-09 14:30:00|91723.6|91673.6|91642.2|91592.2|91733.3|91683.3|91604.9|91554.9|1997
1594305300000|2020-07-09 14:35:00|91641.9|91591.9|91815.6|91765.6|91847.2|91797.2|91630.9|91580.9|2106
1594305600000|2020-07-09 14:40:00|91814.6|91764.6|91977.7|91927.7|91977.7|91927.7|91814.2|91764.2|2089
1594305900000|2020-07-09 14:45:00|91979.6|91929.6|92082.2|92032.2|92090.4|92040.4|91940.8|91890.8|2197
1594306200000|2020-07-09 14:50:00|92081.2|92031.2|92098.1|92048.1|92121.7|92071.7|92011|91961|2164
1594306500000|2020-07-09 14:55:00|92097.1|92047.1|92144.5|92094.5|92187.2|92137.2|92096|92046|2165
1594306800000|2020-07-09 15:00:00|92144.9|92094.9|92260.2|92210.2|92311.8|92261.8|92131.8|92081.8|2193
1594307100000|2020-07-09 15:05:00|92260.5|92210.5|92271.3|92221.3|92361.8|92311.8|92225.9|92175.9|2106
1594307400000|2020-07-09 15:10:00|92270.6|92220.6|92183.7|92133.7|92278|92228|92183.2|92133.2|1983
1594307700000|2020-07-09 15:15:00|92182.5|92132.5|92356.2|92306.2|92364.6|92314.6|92182.5|92132.5|2051
1594308000000|2020-07-09 15:20:00|92354.7|92304.7|92218.6|92168.6|92354.7|92304.7|92206|92156|2016
1594308300000|2020-07-09 15:25:00|92220.1|92170.1|92193.2|92143.2|92287.3|92237.3|92184.1|92134.1|2074
1594308600000|2020-07-09 15:30:00|92193.3|92143.3|92228.2|92178.2|92229.8|92179.8|92187.2|92137.2|1828
1594308900000|2020-07-09 15:35:00|92228.5|92178.5|92195.1|92145.1|92228.7|92178.7|92172.8|92122.8|1668
1594309200000|2020-07-09 15:40:00|92194.9|92144.9|92306.2|92256.2|92319|92269|92190.5|92140.5|1866
1594309500000|2020-07-09 15:45:00|92306.6|92256.6|92248.6|92198.6|92314.6|92264.6|92242.1|92192.1|1732
1594309800000|2020-07-09 15:50:00|92248.3|92198.3|92173.7|92123.7|92250.6|92200.6|92173.7|92123.7|1665
1594310100000|2020-07-09 15:55:00|92173.8|92123.8|92223.6|92173.6|92226.1|92176.1|92169.1|92119.1|1539
1594310400000|2020-07-09 16:00:00|92222.8|92172.8|92149|92099|92240.7|92190.7|92136.9|92086.9|1806
1594310700000|2020-07-09 16:05:00|92151.3|92101.3|92122.2|92072.2|92163.2|92113.2|92115.7|92065.7|1512
1594311000000|2020-07-09 16:10:00|92122.9|92072.9|92180.1|92130.1|92180.8|92130.8|92115.3|92065.3|1534
1594311300000|2020-07-09 16:15:00|92179.8|92129.8|92139.4|92089.4|92187.9|92137.9|92132.5|92082.5|1609
1594311600000|2020-07-09 16:20:00|92138.9|92088.9|92120.2|92070.2|92153.7|92103.7|92112.9|92062.9|1319
1594311900000|2020-07-09 16:25:00|92120.5|92070.5|92196.1|92146.1|92205.7|92155.7|92107.5|92057.5|1463
1594312200000|2020-07-09 16:30:00|92196|92146|92170|92120|92221.6|92171.6|92161.6|92111.6|1798
1594312500000|2020-07-09 16:35:00|92170.1|92120.1|92241.9|92191.9|92254.1|92204.1|92162.6|92112.6|1441
1594312800000|2020-07-09 16:40:00|92241.4|92191.4|92239.7|92189.7|92244.8|92194.8|92215.6|92165.6|1654
1594313100000|2020-07-09 16:45:00|92239.4|92189.4|92226.8|92176.8|92253.8|92203.8|92214.1|92164.1|1291
1594313400000|2020-07-09 16:50:00|92227.3|92177.3|92285|92235|92289.4|92239.4|92217.1|92167.1|1334
1594313700000|2020-07-09 16:55:00|92284.9|92234.9|92271.9|92221.9|92292.3|92242.3|92254.4|92204.4|1643
1594314000000|2020-07-09 17:00:00|92272.3|92222.3|92250|92200|92316.5|92266.5|92235.9|92185.9|1711
1594314300000|2020-07-09 17:05:00|92251.1|92201.1|92218.6|92168.6|92262.2|92212.2|92210.4|92160.4|1522
1594314600000|2020-07-09 17:10:00|92217.6|92167.6|92202.4|92152.4|92223.9|92173.9|92198.5|92148.5|1437
1594314900000|2020-07-09 17:15:00|92202.6|92152.6|92167.2|92117.2|92205.8|92155.8|92159|92109|1307
1594315200000|2020-07-09 17:20:00|92166.7|92116.7|92186.8|92136.8|92206.9|92156.9|92166.1|92116.1|1540
1594315500000|2020-07-09 17:25:00|92189.2|92139.2|92187.4|92137.4|92200.3|92150.3|92177.4|92127.4|1322
1594315800000|2020-07-09 17:30:00|92186.2|92136.2|92188.6|92138.6|92203.7|92153.7|92181.7|92131.7|1296
1594316100000|2020-07-09 17:35:00|92188.9|92138.9|92202.4|92152.4|92211.3|92161.3|92187.3|92137.3|1345
1594316400000|2020-07-09 17:40:00|92202.3|92152.3|92201.7|92151.7|92210.9|92160.9|92187.1|92137.1|1161
1594316700000|2020-07-09 17:45:00|92201.3|92151.3|92230.8|92180.8|92247.7|92197.7|92200.7|92150.7|1025
1594317000000|2020-07-09 17:50:00|92230.9|92180.9|92232.2|92182.2|92257|92207|92227.8|92177.8|1220
1594317300000|2020-07-09 17:55:00|92232.4|92182.4|92241.6|92191.6|92247.9|92197.9|92211.7|92161.7|1336
1594317600000|2020-07-09 18:00:00|92242|92192|92237.8|92187.8|92289.5|92239.5|92224.1|92174.1|1349
1594317900000|2020-07-09 18:05:00|92237|92187|92207.8|92157.8|92242.4|92192.4|92200.6|92150.6|1010
1594318200000|2020-07-09 18:10:00|92207.7|92157.7|92191|92141|92218.8|92168.8|92184.7|92134.7|1465
1594318500000|2020-07-09 18:15:00|92191.3|92141.3|92188.6|92138.6|92209.4|92159.4|92177.2|92127.2|1729
1594318800000|2020-07-09 18:20:00|92188.1|92138.1|92220.7|92170.7|92221.6|92171.6|92184.4|92134.4|1650
1594319100000|2020-07-09 18:25:00|92221|92171|92184.1|92134.1|92228.3|92178.3|92180.9|92130.9|1237
1594319400000|2020-07-09 18:30:00|92184|92134|92181.3|92131.3|92188|92138|92172.7|92122.7|1077
1594319700000|2020-07-09 18:35:00|92181.1|92131.1|92200.9|92150.9|92210.9|92160.9|92179.1|92129.1|1300
1594320000000|2020-07-09 18:40:00|92200.7|92150.7|92202.5|92152.5|92217.1|92167.1|92191.7|92141.7|1168
1594320300000|2020-07-09 18:45:00|92202.4|92152.4|92193.5|92143.5|92210.8|92160.8|92187.1|92137.1|1507
1594320600000|2020-07-09 18:50:00|92193.7|92143.7|92194.2|92144.2|92204.7|92154.7|92189.9|92139.9|1072
1594320900000|2020-07-09 18:55:00|92194.8|92144.8|92176.4|92126.4|92197.7|92147.7|92162.9|92112.9|1168
1594321200000|2020-07-09 19:00:00|92175.3|92125.3|92188|92138|92204.1|92154.1|92175.3|92125.3|1100
1594321500000|2020-07-09 19:05:00|92187.4|92137.4|92206.1|92156.1|92217.9|92167.9|92186.7|92136.7|855
1594321800000|2020-07-09 19:10:00|92205.8|92155.8|92219.1|92169.1|92233.2|92183.2|92200.2|92150.2|1004
1594322100000|2020-07-09 19:15:00|92218.9|92168.9|92220.7|92170.7|92226|92176|92190.5|92140.5|1424
1594322400000|2020-07-09 19:20:00|92219.9|92169.9|92234.2|92184.2|92251.4|92201.4|92218.9|92168.9|1124
1594322700000|2020-07-09 19:25:00|92234.4|92184.4|92292.2|92242.2|92293.1|92243.1|92229|92179|967
1594323000000|2020-07-09 19:30:00|92289.8|92239.8|92331.3|92281.3|92343.3|92293.3|92285.2|92235.2|1154
1594323300000|2020-07-09 19:35:00|92330.3|92280.3|92344.1|92294.1|92348.8|92298.8|92325.4|92275.4|998
1594323600000|2020-07-09 19:40:00|92344.3|92294.3|92353.3|92303.3|92369.6|92319.6|92340.9|92290.9|1264
1594323900000|2020-07-09 19:45:00|92353.5|92303.5|92321.6|92271.6|92357|92307|92303.7|92253.7|1175
1594324200000|2020-07-09 19:50:00|92322.2|92272.2|92321.4|92271.4|92332.5|92282.5|92320.5|92270.5|1215
1594324500000|2020-07-09 19:55:00|92321.1|92271.1|92323.6|92273.6|92331.3|92281.3|92315.3|92265.3|1305
1594324800000|2020-07-09 20:00:00|92323.7|92273.7|92377.3|92327.3|92378.3|92328.3|92315.3|92265.3|1073
1594325100000|2020-07-09 20:05:00|92376.6|92326.6|92406.5|92356.5|92408.4|92358.4|92374.8|92324.8|799
1594325400000|2020-07-09 20:10:00|92406.4|92356.4|92403.4|92353.4|92411.5|92361.5|92387|92337|774
1594325700000|2020-07-09 20:15:00|92402.1|92352.1|92402.6|92352.6|92410.2|92360.2|92395.1|92345.1|595
1594326000000|2020-07-09 20:20:00|92402.5|92352.5|92383.5|92333.5|92409.3|92359.3|92377.1|92327.1|652
1594326300000|2020-07-09 20:25:00|92382.3|92332.3|92368.9|92318.9|92388.6|92338.6|92364.3|92314.3|811
1594326600000|2020-07-09 20:30:00|92368.5|92318.5|92367.7|92317.7|92382.7|92326.1|92351.6|92292.5|925
1594326900000|2020-07-09 20:35:00|92367.6|92317.6|92383.8|92333.8|92392|92342|92367.3|92308.6|711
1594327200000|2020-07-09 20:40:00|92383.3|92333.3|92408.8|92358.8|92463.7|92402.3|92379.1|92320.7|1107
1594327500000|2020-07-09 20:45:00|92410.3|92360.3|92417.6|92338.8|92451|92380.2|92402.6|92327.9|959
1594327800000|2020-07-09 20:50:00|92419|92339|92387.9|92337.9|92425.6|92359.2|92383.7|92321.8|1385
1594328100000|2020-07-09 20:55:00|92388|92338|92422.8|92302.8|92497.1|92377.1|92376.1|92268.3|698
1594328400000|2020-07-09 21:00:00|92426.8|92306.8|92410.6|92290.6|92427.5|92307.5|92316.7|92196.7|105
1594328700000|2020-07-09 21:05:00|92413.9|92293.9|92430.9|92310.9|92451.9|92331.9|92390.1|92270.1|354
1594329000000|2020-07-09 21:10:00|92430.7|92310.7|92424.9|92304.9|92438.8|92318.8|92400|92280|318
1594329300000|2020-07-09 21:15:00|92430.7|92310.7|92424.9|92304.9|92439.5|92319.5|92394.8|92274.8|174
1594329600000|2020-07-09 21:20:00|92421.8|92301.8|92420.8|92300.8|92430.2|92310.2|92381.4|92261.4|173
1594329900000|2020-07-09 21:25:00|92427.8|92307.8|92430.8|92310.8|92453|92333|92409.9|92289.9|246
1594330200000|2020-07-09 21:30:00|92434|92314|92436.4|92316.4|92467.9|92347.9|92416.3|92296.3|191
1594330500000|2020-07-09 21:35:00|92434.1|92314.1|92442.3|92322.3|92458.6|92338.6|92423|92303|253
1594330800000|2020-07-09 21:40:00|92431.9|92311.9|92434.7|92314.7|92480.9|92360.9|92409.3|92289.3|371
1594331100000|2020-07-09 21:45:00|92437.2|92317.2|92426.2|92306.2|92446.2|92326.2|92414.6|92294.6|365
1594331400000|2020-07-09 21:50:00|92435.1|92315.1|92431.7|92311.7|92452.5|92332.5|92417.8|92297.8|338
1594331700000|2020-07-09 21:55:00|92427.1|92307.1|92434.9|92314.9|92462.6|92342.6|92416.7|92296.7|252
1594332000000|2020-07-09 22:00:00|92429.1|92309.1|92627.6|92507.6|92677.4|92557.4|92400.1|92280.1|913
1594332300000|2020-07-09 22:05:00|92668.1|92548.1|92400.4|92280.4|92726|92606|92395.4|92275.4|928
1594332600000|2020-07-09 22:10:00|92404.7|92284.7|92423.8|92303.8|92457.4|92337.4|92396.5|92276.5|492
1594332900000|2020-07-09 22:15:00|92426.9|92306.9|92434.2|92314.2|92438.5|92318.5|92415.4|92295.4|331
1594333200000|2020-07-09 22:20:00|92439.7|92319.7|92429.1|92309.1|92440.2|92320.2|92423.5|92303.5|251
1594333500000|2020-07-09 22:25:00|92437.7|92323.5|92429.5|92309.5|92437.7|92323.5|92422.3|92302.3|265
1594333800000|2020-07-09 22:30:00|92430.2|92310.2|92419.5|92299.5|92449.8|92329.8|92418.5|92298.5|360
1594334100000|2020-07-09 22:35:00|92422.4|92302.4|92419|92299|92424.4|92304.4|92414.8|92294.8|356
1594334400000|2020-07-09 22:40:00|92420.6|92300.6|92419.7|92299.7|92423.7|92303.7|92411.3|92291.3|261
1594334700000|2020-07-09 22:45:00|92423|92303|92419|92299|92428.3|92308.3|92412.3|92292.3|266
1594335000000|2020-07-09 22:50:00|92419.3|92299.3|92425.3|92305.3|92428.1|92308.1|92411.4|92291.4|267
1594335300000|2020-07-09 22:55:00|92419.9|92299.9|92452.7|92332.7|92455.4|92347.3|92401.4|92281.4|298
1594335600000|2020-07-09 23:00:00|92417.3|92367.3|92448.5|92354.2|92475.3|92367.3|92417.3|92332.4|548
1594335900000|2020-07-09 23:05:00|92449.6|92354.4|92427.9|92377.9|92464.6|92389.4|92424.2|92342.4|662
1594336200000|2020-07-09 23:10:00|92426.8|92376.8|92426.1|92376.1|92457|92385.3|92417.1|92329.8|522
1594336500000|2020-07-09 23:15:00|92438.2|92348.3|92406.5|92356.5|92439.1|92374.5|92403.8|92348.3|525
1594336800000|2020-07-09 23:20:00|92407.7|92357.7|92399.5|92349.5|92421.9|92362.4|92399.4|92340.4|420
1594337100000|2020-07-09 23:25:00|92400.6|92350.6|92364.5|92314.5|92408.6|92354.2|92360.5|92310.5|476
1594337400000|2020-07-09 23:30:00|92363.5|92313.5|92344.7|92294.7|92371.6|92314.6|92341.3|92276.9|553
1594337700000|2020-07-09 23:35:00|92344.8|92294.8|92342.9|92292.9|92351.9|92301.9|92340.5|92290.5|670
1594338000000|2020-07-09 23:40:00|92343.9|92293.9|92342.8|92292.8|92356.7|92300.9|92338.1|92283|550
1594338300000|2020-07-09 23:45:00|92342|92292|92346.5|92296.5|92359.7|92304.3|92341.7|92275.3|529
1594338600000|2020-07-09 23:50:00|92346.6|92296.6|92350.3|92300.3|92355.8|92304.2|92342.8|92285.8|499
1594338900000|2020-07-09 23:55:00|92350.7|92300.7|92356.8|92306.8|92365.2|92315.2|92346.7|92296.7|515
1594339200000|2020-07-10 00:00:00|92358.7|92308.7|92394.3|92344.3|92399.8|92349.8|92351.8|92293.9|921
1594339500000|2020-07-10 00:05:00|92394.5|92344.5|92475.9|92425.9|92493.3|92434.7|92390.8|92340.8|1188
1594339800000|2020-07-10 00:10:00|92476.1|92426.1|92474.8|92424.8|92500.6|92439.5|92459.1|92400.2|1055
1594340100000|2020-07-10 00:15:00|92474|92424|92462.5|92412.5|92488.8|92425|92450|92396.8|1463
1594340400000|2020-07-10 00:20:00|92462.6|92412.6|92485.7|92435.7|92491.5|92441.5|92455.5|92405.5|1460
1594340700000|2020-07-10 00:25:00|92485.1|92435.1|92437.1|92387.1|92488.7|92435.1|92421.2|92364|1521
1594341000000|2020-07-10 00:30:00|92448.7|92377.4|92408.4|92358.4|92453.5|92392.1|92399|92333.4|1027
1594341300000|2020-07-10 00:35:00|92409.1|92359.1|92416.9|92366.9|92443.8|92393.8|92404.3|92354.3|1041
1594341600000|2020-07-10 00:40:00|92417|92367|92460.7|92410.7|92479|92412|92407.6|92357.6|999
1594341900000|2020-07-10 00:45:00|92460.6|92410.6|92526.7|92476.7|92527|92477|92446.1|92396.1|1166
1594342200000|2020-07-10 00:50:00|92527.1|92477.1|92613.2|92563.2|92631.7|92581.7|92521.7|92454|1356
1594342500000|2020-07-10 00:55:00|92613.3|92563.3|92592.6|92542.6|92618.2|92568.2|92581.6|92531.6|1183
1594342800000|2020-07-10 01:00:00|92590.2|92540.2|92564.3|92514.3|92602.4|92547.2|92558|92494.9|1305
1594343100000|2020-07-10 01:05:00|92564.5|92514.5|92569.6|92519.6|92583.1|92527.7|92558.5|92489|1146
1594343400000|2020-07-10 01:10:00|92568.7|92518.7|92599.3|92549.3|92608.6|92551.8|92558.4|92496.4|1235
1594343700000|2020-07-10 01:15:00|92601.1|92551.1|92596.4|92546.4|92612.3|92555.9|92567.1|92512.7|1464
1594344000000|2020-07-10 01:20:00|92596.6|92546.6|92583.8|92533.8|92611.3|92552.8|92573.5|92516|1481
1594344300000|2020-07-10 01:25:00|92588.7|92538.7|92566.9|92516.9|92595.2|92540.5|92565.4|92501.5|1256
1594344600000|2020-07-10 01:30:00|92567.1|92517.1|92543.2|92493.2|92579.9|92527|92539|92479.9|1176
1594344900000|2020-07-10 01:35:00|92544|92494|92559|92509|92565.8|92512|92535|92479.9|1013
1594345200000|2020-07-10 01:40:00|92558.1|92508.1|92556.4|92506.4|92572.4|92522.4|92541.2|92491.2|914
1594345500000|2020-07-10 01:45:00|92554.9|92504.9|92546.2|92496.2|92566.2|92516.2|92538.5|92481.7|1004
1594345800000|2020-07-10 01:50:00|92546.9|92496.9|92541.1|92491.1|92551.4|92500.8|92525.9|92467|1168
1594346100000|2020-07-10 01:55:00|92540.8|92490.8|92519|92469|92541.3|92490.8|92504.1|92454.1|990
1594346400000|2020-07-10 02:00:00|92519.6|92469.6|92540.2|92490.2|92560.9|92509.2|92518|92468|972
1594346700000|2020-07-10 02:05:00|92541.5|92491.5|92554.9|92504.9|92562.1|92512.1|92530.4|92480.4|885
1594347000000|2020-07-10 02:10:00|92554|92504|92562.9|92512.9|92562.9|92512.9|92541.7|92478|724
1594347300000|2020-07-10 02:15:00|92557.8|92507.8|92558|92508|92579|92529|92548.7|92498.7|762
1594347600000|2020-07-10 02:20:00|92556.2|92506.2|92570.4|92520.4|92610.2|92559.7|92544.9|92478|959
1594347900000|2020-07-10 02:25:00|92572.3|92522.3|92581.3|92531.3|92590.9|92540.9|92552.4|92489.8|1108
1594348200000|2020-07-10 02:30:00|92587.9|92537.9|92615.7|92565.7|92626.1|92571.8|92579.2|92523.6|778
1594348500000|2020-07-10 02:35:00|92616.8|92566.8|92597.9|92547.9|92620.7|92570.1|92591.3|92529.9|980
1594348800000|2020-07-10 02:40:00|92597.6|92547.6|92618.7|92568.7|92625.8|92575.8|92593.2|92534.9|1113
1594349100000|2020-07-10 02:45:00|92620.9|92570.9|92611.8|92561.8|92627.6|92575|92611.7|92555|1385
1594349400000|2020-07-10 02:50:00|92612.3|92562.3|92596.6|92546.6|92621|92567.1|92594.6|92533.7|1018
1594349700000|2020-07-10 02:55:00|92597|92547|92595.3|92545.3|92607.4|92556.2|92587.6|92525.1|992
1594350000000|2020-07-10 03:00:00|92598.7|92548.7|92596.5|92546.5|92614.5|92564.5|92586.2|92536.2|1143
1594350300000|2020-07-10 03:05:00|92598.6|92548.6|92590.1|92540.1|92609.7|92559.7|92581|92531|1216
1594350600000|2020-07-10 03:10:00|92591|92541|92589|92539|92593.7|92543.7|92575.8|92517.8|794
1594350900000|2020-07-10 03:15:00|92589.2|92539.2|92605.2|92555.2|92607.4|92557.4|92580|92530|856
1594351200000|2020-07-10 03:20:00|92605.6|92555.6|92590.9|92540.9|92610.6|92560.6|92586.4|92531|936
1594351500000|2020-07-10 03:25:00|92592.3|92542.3|92584.3|92534.3|92596.1|92543.8|92578|92517.6|663
1594351800000|2020-07-10 03:30:00|92584.4|92534.4|92596.5|92546.5|92604.9|92554.9|92580.6|92512.1|738
1594352100000|2020-07-10 03:35:00|92596.4|92546.4|92584.7|92534.7|92605.9|92555.9|92577.9|92527.9|856
1594352400000|2020-07-10 03:40:00|92585.4|92535.4|92586.2|92536.2|92595.6|92545.6|92577.1|92527.1|664
1594352700000|2020-07-10 03:45:00|92585.3|92535.3|92585.7|92535.7|92595.3|92545.3|92575.6|92516.1|701
1594353000000|2020-07-10 03:50:00|92590.3|92540.3|92584.6|92534.6|92593.1|92542.5|92579.2|92515.4|701
1594353300000|2020-07-10 03:55:00|92587.1|92537.1|92566.8|92516.8|92593.7|92539.6|92563.2|92502.3|815
1594353600000|2020-07-10 04:00:00|92568.5|92518.5|92577.8|92527.8|92584.9|92534.9|92563.6|92507.9|568
1594353900000|2020-07-10 04:05:00|92577.7|92527.7|92566.6|92516.6|92580.7|92530.7|92560.8|92500.9|644
1594354200000|2020-07-10 04:10:00|92566.3|92516.3|92569.5|92519.5|92578.6|92523.7|92558.9|92495.8|573
1594354500000|2020-07-10 04:15:00|92569|92519|92591.8|92541.8|92602.7|92551|92564.7|92503.9|778
1594354800000|2020-07-10 04:20:00|92591.7|92541.7|92588.1|92538.1|92595.4|92545.4|92572.8|92513.9|739
1594355100000|2020-07-10 04:25:00|92589.1|92539.1|92591.2|92541.2|92614.5|92564.2|92584.1|92532.2|1015
1594355400000|2020-07-10 04:30:00|92591.3|92541.3|92606.6|92556.6|92623.3|92573.3|92585.3|92525|1129
1594355700000|2020-07-10 04:35:00|92608|92558|92582.5|92532.5|92616.5|92566.5|92579.7|92518.6|999
1594356000000|2020-07-10 04:40:00|92583.9|92533.9|92602.2|92552.2|92608.9|92558.9|92578.5|92525.6|873
1594356300000|2020-07-10 04:45:00|92602.1|92552.1|92596.1|92546.1|92609.4|92559.4|92586.3|92531.8|768
1594356600000|2020-07-10 04:50:00|92596.2|92546.2|92595.2|92545.2|92606.7|92556.7|92588.4|92538.4|794
1594356900000|2020-07-10 04:55:00|92595.6|92545.6|92607.6|92557.6|92610.8|92560.8|92583.9|92523.3|971
1594357200000|2020-07-10 05:00:00|92607.3|92557.3|92628|92578|92630|92580|92589.8|92539.8|942
1594357500000|2020-07-10 05:05:00|92627.4|92577.4|92649.5|92599.5|92661.4|92611.4|92610.2|92560.2|1061
1594357800000|2020-07-10 05:10:00|92649.9|92599.9|92637.7|92587.7|92657.4|92607.4|92625.8|92575.8|1096
1594358100000|2020-07-10 05:15:00|92638.2|92588.2|92637.3|92587.3|92642.8|92592.8|92627.8|92577.8|689
1594358400000|2020-07-10 05:20:00|92636.6|92586.6|92644.1|92594.1|92645|92595|92610.1|92560.1|966
1594358700000|2020-07-10 05:25:00|92643.8|92593.8|92630.7|92580.7|92647|92597|92630.5|92580.5|752
1594359000000|2020-07-10 05:30:00|92630.4|92580.4|92648.5|92598.5|92660.8|92610.8|92629.8|92579.8|807
1594359300000|2020-07-10 05:35:00|92648.3|92598.3|92716.1|92666.1|92729.8|92679.8|92644.6|92594.6|1142
1594359600000|2020-07-10 05:40:00|92716.2|92666.2|92658.5|92608.5|92719.3|92669.3|92651.5|92601.5|1204
1594359900000|2020-07-10 05:45:00|92659.3|92609.3|92654.2|92604.2|92663.1|92613.1|92644.7|92594.7|1141
1594360200000|2020-07-10 05:50:00|92653.3|92603.3|92646.2|92596.2|92674.8|92624.8|92645.4|92595.4|1003
1594360500000|2020-07-10 05:55:00|92646.1|92596.1|92666.2|92589.6|92674.1|92617.5|92642.3|92567.1|1240
1594360800000|2020-07-10 06:00:00|92653.8|92603.8|92656.2|92606.2|92675.7|92625.2|92611.4|92491.4|1490
1594361100000|2020-07-10 06:05:00|92656.3|92606.3|92666.9|92616.9|92695.9|92645.9|92648.8|92598.8|1341
1594361400000|2020-07-10 06:10:00|92667.5|92617.5|92715.6|92665.6|92717|92667|92654.7|92604.7|1375
1594361700000|2020-07-10 06:15:00|92716.4|92666.4|92823.2|92773.2|92834.6|92784.6|92705.3|92655.3|1700
1594362000000|2020-07-10 06:20:00|92822.9|92772.9|92787.8|92737.8|92846.4|92796.4|92776.5|92726.5|1395
1594362300000|2020-07-10 06:25:00|92787.4|92737.4|92705.6|92655.6|92787.8|92746.4|92691.9|92641.9|1346
1594362600000|2020-07-10 06:30:00|92704.5|92654.5|92704.4|92654.4|92757.4|92707.4|92698.6|92648.6|1388
1594362900000|2020-07-10 06:35:00|92704.6|92654.6|92671.7|92621.7|92719.4|92674.6|92658.1|92612.1|1426
1594363200000|2020-07-10 06:40:00|92672|92622|92669.5|92619.5|92698.7|92648.7|92648.4|92598.4|1422
1594363500000|2020-07-10 06:45:00|92666.4|92616.4|92699.9|92649.9|92711.1|92661.1|92649.3|92599.3|1584
1594363800000|2020-07-10 06:50:00|92699.7|92649.7|92673.2|92623.2|92707|92657|92640.5|92590.5|1417
1594364100000|2020-07-10 06:55:00|92673|92623|92662.9|92612.9|92691.1|92649|92656.8|92612.6|1209
1594364400000|2020-07-10 07:00:00|92663.7|92613.7|92671|92621|92687|92637|92581.6|92531.6|1917
1594364700000|2020-07-10 07:05:00|92670.6|92620.6|92573.1|92523.1|92697.5|92647.5|92565.9|92515.9|2084
1594365000000|2020-07-10 07:10:00|92572.6|92522.6|92613.4|92563.4|92638.3|92594.5|92559.4|92509.4|1730
1594365300000|2020-07-10 07:15:00|92612.8|92562.8|92563.9|92513.9|92616|92568|92563.9|92513.9|1750
1594365600000|2020-07-10 07:20:00|92565.4|92515.4|92486.7|92436.7|92584.3|92544.2|92472.7|92422.7|1625
1594365900000|2020-07-10 07:25:00|92487.3|92437.3|92421.2|92371.2|92492.1|92442.1|92408.9|92362.6|1450
1594366200000|2020-07-10 07:30:00|92419.3|92369.3|92395.2|92345.2|92446.7|92408.9|92380.6|92330.6|1752
1594366500000|2020-07-10 07:35:00|92395|92345|92421.4|92371.4|92431.5|92389.7|92352.4|92302.4|1736
1594366800000|2020-07-10 07:40:00|92421.3|92371.3|92425.2|92375.2|92429.7|92391.8|92394.6|92351.2|1375
1594367100000|2020-07-10 07:45:00|92425|92375|92429.6|92379.6|92447.7|92409.6|92403.5|92353.5|1271
1594367400000|2020-07-10 07:50:00|92429|92379|92370.9|92320.9|92432.2|92382.4|92351.2|92301.2|1318
1594367700000|2020-07-10 07:55:00|92371.3|92321.3|92345.8|92295.8|92424.6|92374.6|92345.6|92295.6|1642
1594368000000|2020-07-10 08:00:00|92346.2|92296.2|92306|92256|92348.2|92298.2|92249.3|92199.3|1898
1594368300000|2020-07-10 08:05:00|92307.2|92257.2|92273.2|92223.2|92339.3|92289.3|92244.3|92194.3|1767
1594368600000|2020-07-10 08:10:00|92273|92223|92267.6|92217.6|92307.1|92257.1|92260.4|92210.4|1593
1594368900000|2020-07-10 08:15:00|92268.1|92218.1|92249.5|92199.5|92281.4|92244.2|92221.5|92171.5|1607
1594369200000|2020-07-10 08:20:00|92250.1|92200.1|92201|92151|92275.1|92225.1|92183.3|92133.3|1564
1594369500000|2020-07-10 08:25:00|92201.1|92151.1|92180.3|92130.3|92216.1|92177.6|92154.1|92108.6|1369
1594369800000|2020-07-10 08:30:00|92180.2|92130.2|92251.4|92201.4|92271.1|92221.1|92171.7|92121.7|1452
1594370100000|2020-07-10 08:35:00|92251.2|92201.2|92235.3|92185.3|92253.3|92203.3|92202.6|92163.8|1512
1594370400000|2020-07-10 08:40:00|92234.6|92184.6|92209|92159|92238.9|92189.8|92182.2|92147.4|1433
1594370700000|2020-07-10 08:45:00|92208.5|92158.5|92279.4|92229.4|92293.1|92243.1|92179|92138.9|1606
1594371000000|2020-07-10 08:50:00|92278.6|92228.6|92219.6|92169.6|92294.7|92244.7|92210.8|92166.4|1785
1594371300000|2020-07-10 08:55:00|92219.7|92169.7|92180.2|92130.2|92244.2|92206.7|92151.7|92112.7|1503
1594371600000|2020-07-10 09:00:00|92180.5|92130.5|92164.1|92114.1|92184.9|92134.9|92131.2|92083.2|1573
1594371900000|2020-07-10 09:05:00|92164.3|92114.3|92142.5|92092.5|92165.4|92115.4|92099.5|92049.5|1656
1594372200000|2020-07-10 09:10:00|92142.7|92092.7|92176.2|92126.2|92197.1|92147.1|92129.7|92090.7|1584
1594372500000|2020-07-10 09:15:00|92177.4|92127.4|92170.4|92120.4|92188|92138|92122.6|92072.6|1721
1594372800000|2020-07-10 09:20:00|92170.2|92120.2|92133.9|92108.9|92206.4|92169|92121.6|92081.6|1656
1594373100000|2020-07-10 09:25:00|92133.1|92108.1|92199.9|92149.9|92210.1|92179.6|92123|92095.8|1382
1594373400000|2020-07-10 09:30:00|92200.1|92150.1|92138.7|92088.7|92223.6|92173.6|92117.2|92077.8|1533
1594373700000|2020-07-10 09:35:00|92138.1|92088.1|92137.8|92087.8|92165.4|92126.5|92110.3|92073|1503
1594374000000|2020-07-10 09:40:00|92137.1|92087.1|92148.6|92098.6|92174.9|92124.9|92120.6|92079.1|1517
1594374300000|2020-07-10 09:45:00|92149.6|92099.6|92198|92148|92200.4|92150.4|92139.3|92089.3|1562
1594374600000|2020-07-10 09:50:00|92196.4|92146.4|92141.1|92091.1|92197.6|92147.6|92138.6|92088.6|1326
1594374900000|2020-07-10 09:55:00|92141.3|92091.3|92125.3|92075.3|92154.9|92104.9|92118.9|92068.9|1363
1594375200000|2020-07-10 10:00:00|92124.9|92074.9|92126.4|92076.4|92134.7|92096.9|92073.8|92036.5|1476
1594375500000|2020-07-10 10:05:00|92126.8|92076.8|92060.5|92010.5|92131.3|92081.3|92053.2|92003.2|1477
1594375800000|2020-07-10 10:10:00|92060.2|92010.2|92080.3|92030.3|92104.5|92054.5|92045.2|91995.2|1427
1594376100000|2020-07-10 10:15:00|92080.9|92030.9|92131.5|92081.5|92135.6|92090.3|92066.9|92026.3|1377
1594376400000|2020-07-10 10:20:00|92131.2|92081.2|92084|92034|92147.8|92097.8|92078.8|92028.8|1648
1594376700000|2020-07-10 10:25:00|92085|92035|92089.5|92039.5|92101.9|92051.9|92047.6|91997.6|1634
1594377000000|2020-07-10 10:30:00|92089.8|92039.8|92092.7|92042.7|92109.7|92059.7|92067.1|92017.1|1608
1594377300000|2020-07-10 10:35:00|92092.8|92042.8|92066|92016|92101.5|92060|92060.6|92010.6|1529
1594377600000|2020-07-10 10:40:00|92063.3|92013.3|92036|91986|92076.7|92035.3|92033.6|91983.6|1386
1594377900000|2020-07-10 10:45:00|92037.1|91987.1|92031.2|91981.2|92039.4|91993.6|92013.3|91963.3|1468
1594378200000|2020-07-10 10:50:00|92033.9|91983.9|92039.7|91989.7|92054.7|92004.7|92015|91965|1212
1594378500000|2020-07-10 10:55:00|92039.5|91989.5|92059.9|92009.9|92069.1|92019.1|92025.9|91975.9|1259
1594378800000|2020-07-10 11:00:00|92059.7|92009.7|92005.2|91955.2|92064.5|92014.5|91991.1|91941.1|1331
1594379100000|2020-07-10 11:05:00|92004.2|91954.2|91962.3|91937.3|92009.1|91961.8|91961.5|91915.7|1282
1594379400000|2020-07-10 11:10:00|91962.6|91937.6|91960.7|91910.7|91987.6|91938.7|91944.8|91903.1|1319
1594379700000|2020-07-10 11:15:00|91960.6|91910.6|91969|91944|91988.7|91945.5|91954.1|91904.1|1148
1594380000000|2020-07-10 11:20:00|91968.6|91943.6|91957.2|91907.2|91984.8|91944.6|91937.6|91887.6|1146
1594380300000|2020-07-10 11:25:00|91956.8|91906.8|92005.6|91955.6|92006.8|91967.3|91952.3|91902.3|1217
1594380600000|2020-07-10 11:30:00|92005.4|91955.4|92022.6|91972.6|92027.3|91989.9|91992.8|91949.2|957
1594380900000|2020-07-10 11:35:00|92023|91973|92039.1|91989.1|92064|92014|91986.2|91943|1090
1594381200000|2020-07-10 11:40:00|92039.7|91989.7|92059.8|92009.8|92063.9|92022.4|92029.2|91979.2|1392
1594381500000|2020-07-10 11:45:00|92057.9|92007.9|92140|92090|92142|92103.1|92057.6|92007.6|1416
1594381800000|2020-07-10 11:50:00|92140.2|92090.2|92128.1|92078.1|92162.9|92122.1|92106.9|92056.9|1275
1594382100000|2020-07-10 11:55:00|92127.9|92077.9|92157.7|92107.7|92168.4|92122.7|92109.5|92070.1|1367
1594382400000|2020-07-10 12:00:00|92151.9|92101.9|92175.9|92125.9|92187.2|92143.1|92140.3|92091.3|1557
1594382700000|2020-07-10 12:05:00|92180.4|92130.4|92263.7|92213.7|92264.6|92214.6|92154.8|92104.8|1517
1594383000000|2020-07-10 12:10:00|92262.7|92212.7|92233|92183|92315.4|92265.4|92231.9|92181.9|1845
1594383300000|2020-07-10 12:15:00|92233.9|92183.9|92201.5|92151.5|92248.2|92207.4|92187.8|92137.8|1451
1594383600000|2020-07-10 12:20:00|92201.2|92151.2|92206.3|92156.3|92226.5|92182|92179.3|92129.3|1464
1594383900000|2020-07-10 12:25:00|92206.9|92156.9|92312.1|92192.1|92343.3|92223.3|92160.3|92119.4|1252
1594384200000|2020-07-10 12:30:00|92289.2|92177.1|92185.8|92135.8|92308.9|92188.9|92167.7|92117.7|1609
1594384500000|2020-07-10 12:35:00|92185.7|92135.7|92079.2|92029.2|92194.7|92155.6|92037.6|92002.6|1775
1594384800000|2020-07-10 12:40:00|92079.5|92029.5|92122.6|92072.6|92123.6|92081.3|92000.8|91950.8|1887
1594385100000|2020-07-10 12:45:00|92122.8|92072.8|92082.8|92032.8|92132.3|92082.3|92077.7|92027.7|1773
1594385400000|2020-07-10 12:50:00|92082.7|92032.7|92107.6|92057.6|92142.8|92092.8|92070.8|92020.8|1596
1594385700000|2020-07-10 12:55:00|92107|92057|92021|91971|92112.6|92062.6|91988.2|91938.2|1454
1594386000000|2020-07-10 13:00:00|92021.5|91971.5|91869.8|91819.8|92021.6|91971.6|91838.7|91788.7|1914
1594386300000|2020-07-10 13:05:00|91869.4|91819.4|91901.2|91851.2|91907.8|91857.8|91770.3|91720.3|1892
1594386600000|2020-07-10 13:10:00|91899.8|91849.8|91880.6|91830.6|91943.2|91893.2|91842.2|91792.2|1898
1594386900000|2020-07-10 13:15:00|91880.5|91830.5|91861|91811|91897|91848.2|91823.6|91773.6|1708
1594387200000|2020-07-10 13:20:00|91861.8|91811.8|91873.4|91823.4|91907.4|91857.4|91818.9|91768.9|1821
1594387500000|2020-07-10 13:25:00|91872.5|91822.5|91886.3|91861.3|91898.9|91861.3|91847.4|91803.1|1619
1594387800000|2020-07-10 13:30:00|91886.8|91861.8|91977.1|91927.1|91987.4|91937.4|91802.5|91752.5|2042
1594388100000|2020-07-10 13:35:00|91976.9|91926.9|91879.9|91829.9|92012.8|91962.8|91867|91817|2140
1594388400000|2020-07-10 13:40:00|91880|91830|91875.1|91825.1|91916.8|91866.8|91845.7|91795.7|2024
1594388700000|2020-07-10 13:45:00|91875.3|91825.3|91914.8|91864.8|91914.8|91864.8|91833.1|91783.1|2006
1594389000000|2020-07-10 13:50:00|91915.1|91865.1|91938|91888|91963.4|91913.4|91889.6|91839.6|1873
1594389300000|2020-07-10 13:55:00|91938.5|91888.5|91933|91883|91965.1|91918.4|91902.1|91852.1|1708
1594389600000|2020-07-10 14:00:00|91933.3|91883.3|92036.8|91986.8|92048.1|91998.1|91929.2|91879.2|1888
1594389900000|2020-07-10 14:05:00|92034|91984|91964|91914|92042|91992|91927.5|91877.5|1856
1594390200000|2020-07-10 14:10:00|91963.6|91913.6|91788.3|91738.3|91974|91924|91784.1|91734.1|1807
1594390500000|2020-07-10 14:15:00|91788.5|91738.5|91886.5|91836.5|91897.7|91847.7|91772.8|91722.8|1898
1594390800000|2020-07-10 14:20:00|91885.8|91835.8|91899.4|91849.4|91912.3|91862.3|91846.6|91796.6|1694
1594391100000|2020-07-10 14:25:00|91899.3|91849.3|91868.4|91818.4|91920|91870|91806.2|91756.2|1812
1594391400000|2020-07-10 14:30:00|91868.6|91818.6|91827.9|91777.9|91868.8|91818.8|91777.1|91727.1|1782
1594391700000|2020-07-10 14:35:00|91828.9|91778.9|91857.6|91807.6|91879.1|91829.1|91815|91765|1612
1594392000000|2020-07-10 14:40:00|91857.1|91807.1|91741.1|91691.1|91857.1|91807.1|91735.1|91685.1|1782
1594392300000|2020-07-10 14:45:00|91741.7|91691.7|91770.9|91720.9|91808.6|91758.6|91737|91687|1551
1594392600000|2020-07-10 14:50:00|91771.5|91721.5|91729.3|91679.3|91772|91722|91726.6|91676.6|1503
1594392900000|2020-07-10 14:55:00|91729.5|91679.5|91743.7|91693.7|91813.7|91763.7|91709.8|91659.8|1874
1594393200000|2020-07-10 15:00:00|91745|91695|91768.4|91718.4|91793.1|91743.1|91731.1|91681.1|1825
1594393500000|2020-07-10 15:05:00|91769.2|91719.2|91753.2|91703.2|91797.2|91747.2|91749.2|91699.2|1526
1594393800000|2020-07-10 15:10:00|91753.5|91703.5|91804.5|91754.5|91809.5|91759.5|91708.8|91658.8|1464
1594394100000|2020-07-10 15:15:00|91804.4|91754.4|91755.1|91705.1|91806.2|91756.2|91742|91692|1477
1594394400000|2020-07-10 15:20:00|91754.2|91704.2|91784|91734|91788.5|91744.1|91746.2|91696.2|1466
1594394700000|2020-07-10 15:25:00|91783.6|91733.6|91850.7|91800.7|91876.6|91826.6|91770.3|91720.3|1524
1594395000000|2020-07-10 15:30:00|91850.9|91800.9|91856|91806|91857.8|91807.8|91819.4|91769.4|1427
1594395300000|2020-07-10 15:35:00|91856.7|91806.7|91860.7|91810.7|91877.7|91827.7|91846.4|91796.4|1248
1594395600000|2020-07-10 15:40:00|91860.8|91810.8|91776.6|91726.6|91861.1|91811.1|91775.2|91725.2|1294
1594395900000|2020-07-10 15:45:00|91776.2|91726.2|91783.2|91733.2|91793.2|91743.2|91759.4|91714.4|1245
1594396200000|2020-07-10 15:50:00|91783.1|91733.1|91794.4|91744.4|91797.6|91747.6|91781.4|91731.4|1052
1594396500000|2020-07-10 15:55:00|91794.6|91744.6|91770.8|91720.8|91820.1|91770.1|91766.4|91716.4|1267
1594396800000|2020-07-10 16:00:00|91773.7|91723.7|91867.4|91817.4|91878.4|91828.4|91773.7|91723.7|1382
1594397100000|2020-07-10 16:05:00|91867.2|91817.2|91867.2|91817.2|91881.4|91843|91856.3|91808.1|1275
1594397400000|2020-07-10 16:10:00|91867.7|91817.7|91899.5|91849.5|91908.6|91863.8|91855.3|91805.3|1083
1594397700000|2020-07-10 16:15:00|91901.1|91851.1|91961.1|91911.1|91970.1|91920.9|91894.3|91851.1|997
1594398000000|2020-07-10 16:20:00|91961.4|91911.4|91962.1|91912.1|91985.9|91941.2|91955.5|91905.5|988
1594398300000|2020-07-10 16:25:00|91962.5|91912.5|92023.8|91973.8|92027.3|91977.3|91960.7|91910.7|1145
1594398600000|2020-07-10 16:30:00|92023.5|91973.5|92037.8|91987.8|92043|91993|92010.8|91960.8|1262
1594398900000|2020-07-10 16:35:00|92037.5|91987.5|92045.3|91995.3|92047|91997|92027.4|91977.4|910
1594399200000|2020-07-10 16:40:00|92045|91995|91985|91935|92100.3|92050.3|91982.1|91932.1|1577
1594399500000|2020-07-10 16:45:00|91984.7|91934.7|91996.9|91946.9|92007.6|91957.6|91984.7|91934.7|1092
1594399800000|2020-07-10 16:50:00|91996.5|91946.5|92019.9|91969.9|92028.3|91978.3|91996.5|91946.5|1160
1594400100000|2020-07-10 16:55:00|92020|91970|92009.4|91959.4|92026.7|91976.7|92003.5|91953.5|933
1594400400000|2020-07-10 17:00:00|92009.5|91959.5|91992.1|91942.1|92012|91962|91987.6|91937.6|1235
1594400700000|2020-07-10 17:05:00|91992.3|91942.3|91991|91941|92000.4|91950.4|91978.6|91928.6|1018
1594401000000|2020-07-10 17:10:00|91989.8|91939.8|91998.6|91948.6|92001.9|91951.9|91983.6|91933.6|826
1594401300000|2020-07-10 17:15:00|91998.9|91948.9|92030.6|91980.6|92056.5|92006.5|91990.8|91940.8|1154
1594401600000|2020-07-10 17:20:00|92030.3|91980.3|91970.5|91920.5|92035.5|91985.5|91966.6|91916.6|1199
1594401900000|2020-07-10 17:25:00|91970.4|91920.4|91955.8|91905.8|91987.9|91937.9|91950.3|91900.3|1116
1594402200000|2020-07-10 17:30:00|91955.6|91905.6|91959.1|91909.1|91970.6|91920.6|91950.3|91900.3|1234
1594402500000|2020-07-10 17:35:00|91958.9|91908.9|91956.6|91906.6|91967.1|91917.1|91946.8|91896.8|858
1594402800000|2020-07-10 17:40:00|91956.7|91906.7|91932.9|91882.9|91957|91907|91924.5|91874.5|918
1594403100000|2020-07-10 17:45:00|91932.5|91882.5|91929|91879|91946.6|91896.6|91917.5|91867.5|1075
1594403400000|2020-07-10 17:50:00|91929.4|91879.4|91908|91858|91931.2|91881.2|91900.1|91850.1|1285
1594403700000|2020-07-10 17:55:00|91907.7|91857.7|91890.9|91840.9|91914.3|91864.3|91889.8|91839.8|1027
1594404000000|2020-07-10 18:00:00|91890.6|91840.6|91920.2|91870.2|91922.1|91872.1|91890.4|91840.4|1013
1594404300000|2020-07-10 18:05:00|91920.7|91870.7|91928.6|91878.6|91929.5|91879.5|91913.8|91863.8|812
1594404600000|2020-07-10 18:10:00|91928.4|91878.4|91984.5|91934.5|91992.8|91942.8|91928.2|91878.2|1113
1594404900000|2020-07-10 18:15:00|91983.7|91933.7|91992.7|91942.7|91996.1|91946.1|91972.7|91922.7|1370
1594405200000|2020-07-10 18:20:00|91992.8|91942.8|91994.9|91944.9|92001.1|91951.1|91980.8|91930.8|1391
1594405500000|2020-07-10 18:25:00|91995.6|91945.6|91985.3|91935.3|92003|91953|91972.3|91922.3|1334
1594405800000|2020-07-10 18:30:00|91983|91933|91952|91902|91987.4|91937.4|91948.2|91898.2|832
1594406100000|2020-07-10 18:35:00|91951.8|91901.8|91946.1|91896.1|91959.9|91909.9|91945.8|91895.8|716
1594406400000|2020-07-10 18:40:00|91945.9|91895.9|91945.4|91895.4|91955.3|91905.3|91942|91892|768
1594406700000|2020-07-10 18:45:00|91945.7|91895.7|91947.9|91897.9|91958.8|91908.8|91944.8|91894.8|1139
1594407000000|2020-07-10 18:50:00|91947.1|91897.1|91953.1|91903.1|91957.4|91907.4|91945.4|91895.4|1160
1594407300000|2020-07-10 18:55:00|91953.6|91903.6|92004.9|91954.9|92004.9|91954.9|91952.5|91902.5|1028
1594407600000|2020-07-10 19:00:00|92004.4|91954.4|92015.9|91965.9|92025.4|91975.4|91999.6|91949.6|990
1594407900000|2020-07-10 19:05:00|92016|91966|92024.6|91974.6|92030.4|91980.4|92013.9|91963.9|992
1594408200000|2020-07-10 19:10:00|92025.1|91975.1|92012.8|91962.8|92037.2|91987.2|92011.8|91961.8|969
1594408500000|2020-07-10 19:15:00|92012.9|91962.9|91963.3|91913.3|92013.6|91963.6|91956.2|91906.2|1024
1594408800000|2020-07-10 19:20:00|91964|91914|91949.8|91899.8|91967|91917|91948.9|91898.9|797
1594409100000|2020-07-10 19:25:00|91949.6|91899.6|91949|91899|91952.3|91902.3|91945.4|91895.4|727
1594409400000|2020-07-10 19:30:00|91951.6|91901.6|91922|91872|91959|91909|91922|91872|1301
1594409700000|2020-07-10 19:35:00|91922.3|91872.3|91973.9|91923.9|91979.1|91929.1|91918.5|91868.5|847
1594410000000|2020-07-10 19:40:00|91974|91924|91982.4|91932.4|91993|91943|91969|91919|1109
1594410300000|2020-07-10 19:45:00|91981.7|91931.7|91970.7|91920.7|91985.7|91935.7|91966.6|91916.6|1331
1594410600000|2020-07-10 19:50:00|91970.8|91920.8|91965.7|91915.7|91975.1|91925.1|91949.7|91899.7|1636
1594410900000|2020-07-10 19:55:00|91965.2|91915.2|92037.7|91987.7|92053.1|91989.6|91963|91913|1801
1594411200000|2020-07-10 20:00:00|92037.6|91987.6|92006.6|91956.6|92037.6|91987.6|92003.5|91902|1809
1594411500000|2020-07-10 20:05:00|92032.2|91912.2|92024.4|91950.3|92053.4|91974.8|91985.4|91898.1|1352
1594411800000|2020-07-10 20:10:00|92024.1|91949.6|92006.7|91956.7|92060.7|91975.9|92003.1|91900.5|1103
1594412100000|2020-07-10 20:15:00|92005.3|91955.3|92017.9|91897.9|92105.1|91985.1|91958.4|91840.4|2060
1594412400000|2020-07-10 20:20:00|92015.1|91895.1|92033.4|91913.4|92113.8|91993.8|91945.3|91825.3|1946
1594412700000|2020-07-10 20:25:00|92034.7|91914.7|92020.6|91904.2|92109.6|91989.6|91996.3|91876.3|1900
1594413000000|2020-07-10 20:30:00|92021.9|91901.9|92053|91933|92142.9|92022.9|91924.3|91804.3|1739
1594413300000|2020-07-10 20:35:00|92048.8|91928.8|92056.2|91936.2|92097.9|91977.9|91997.2|91877.2|1855
1594413600000|2020-07-10 20:40:00|92051.2|91931.2|92059|91939|92075|91955|91997.2|91877.2|2099
1594413900000|2020-07-10 20:45:00|92076.8|91956.8|92053.1|91933.1|92086.4|91966.4|92023.1|91903.1|1974
1594414200000|2020-07-10 20:50:00|92053.8|91933.8|92091.6|91971.6|92166.3|92046.3|92028.9|91908.9|770
1594414500000|2020-07-10 20:55:00|92115.4|91995.4|92059.4|91939.4|92144.5|92024.5|92035.3|91915.3|450
1594584000000|2020-07-12 20:00:00|92110.4|91970.4|92110.4|91970.4|92110.4|91970.4|92110.4|91970.4|1
1594585500000|2020-07-12 20:25:00|92031.7|91886.7|92031.6|91886.6|92031.8|91886.8|92031.6|91886.6|3
1594587300000|2020-07-12 20:55:00|92050.5|91905.5|92050.5|91905.5|92050.5|91905.5|92050.5|91905.5|1
1594587600000|2020-07-12 21:00:00|91988.4|91843.4|92015.8|91870.8|92050.5|91905.5|91988.3|91843.3|39
1594587900000|2020-07-12 21:05:00|91998.2|91853.2|91985.1|91860.1|92059.2|91934.2|91981|91853.2|48
1594588200000|2020-07-12 21:10:00|91985.2|91860.2|91968.7|91843.7|92057.3|91932.3|91968.7|91843.7|26
1594588500000|2020-07-12 21:15:00|91964.4|91839.4|91979.6|91854.6|92039.1|91914.1|91962.2|91837.2|51
1594588800000|2020-07-12 21:20:00|91977.4|91852.4|91980.6|91855.6|92039.1|91914.1|91972.1|91847.1|22
1594589100000|2020-07-12 21:25:00|91969.7|91844.7|91971.8|91846.8|92019.1|91894.1|91964|91839|46
1594589400000|2020-07-12 21:30:00|91971.3|91846.3|91969|91844|92039.1|91914.1|91937.5|91812.5|38
1594589700000|2020-07-12 21:35:00|91980.9|91855.9|91982.3|91857.3|92005|91880|91979.7|91854.7|21
1594590000000|2020-07-12 21:40:00|91971.6|91846.6|91995.2|91870.2|92013.8|91888.8|91971.6|91846.6|17
1594590300000|2020-07-12 21:45:00|91980.3|91855.3|92018|91893|92039.1|91914.1|91975.1|91850.1|54
1594590600000|2020-07-12 21:50:00|91991.3|91866.3|91989.1|91864.1|92035.9|91910.9|91968.9|91843.9|40
1594590900000|2020-07-12 21:55:00|92021.8|91896.8|92011|91886|92031.7|91906.7|91969.7|91844.7|55
1594591200000|2020-07-12 22:00:00|92003.6|91878.6|91996.9|91871.9|92037.4|91912.4|91970.8|91845.8|1177
1594591500000|2020-07-12 22:05:00|91982.6|91857.6|92016|91891|92041.1|91916.1|91951.4|91826.4|977
1594591800000|2020-07-12 22:10:00|92014.7|91889.7|92040.8|91915.8|92066.8|91941.8|92011.3|91886.3|772
1594592100000|2020-07-12 22:15:00|92039.1|91914.1|91983.1|91858.1|92067.5|91942.5|91965|91840|714
1594592400000|2020-07-12 22:20:00|91982.6|91857.6|92002.7|91877.7|92012.5|91887.5|91967.2|91842.2|797
1594592700000|2020-07-12 22:25:00|92001.9|91876.9|91989.7|91864.7|92010.2|91885.2|91967.8|91854.3|567
1594593000000|2020-07-12 22:30:00|91990|91865|92004.6|91879.6|92021.3|91896.3|91968.2|91858.8|519
1594593300000|2020-07-12 22:35:00|92000.2|91875.2|92008.7|91883.7|92017.7|91892.7|91979.5|91854.6|719
1594593600000|2020-07-12 22:40:00|92005.3|91880.3|92004.1|91879.1|92020.7|91895.7|91977.3|91852.3|665
1594593900000|2020-07-12 22:45:00|92007.5|91882.5|91992.9|91867.9|92016.2|91891.2|91982.3|91858.7|501
1594594200000|2020-07-12 22:50:00|91992.1|91867.1|91988.3|91863.3|92015.6|91890.6|91981.7|91856.7|565
1594594500000|2020-07-12 22:55:00|92003.5|91878.5|92008.3|91910.8|92029.6|91910.8|91978.7|91853.7|838
1594594800000|2020-07-12 23:00:00|92008.8|91906.6|92006.8|91923|92062.5|91958.8|91964.3|91874.5|887
1594595100000|2020-07-12 23:05:00|92003.8|91926.3|92003.9|91878.9|92056.4|91938.3|91965.8|91878.9|705
1594595400000|2020-07-12 23:10:00|92002.9|91881.1|91994.5|91899.9|92040.4|91915.4|91985|91870.1|988
1594595700000|2020-07-12 23:15:00|91994.9|91901.5|91999.9|91922.2|92018.5|91927.2|91959.6|91892.8|975
1594596000000|2020-07-12 23:20:00|92001.8|91920.6|91982.9|91932.9|92034.5|91946.3|91970.1|91898.8|1148
1594596300000|2020-07-12 23:25:00|91982.8|91932.8|91992.6|91942.6|92040.3|91960.1|91961|91901.5|923
1594596600000|2020-07-12 23:30:00|91991.9|91941.9|92003.6|91953.6|92021.6|91965.5|91988|91925.9|1071
1594596900000|2020-07-12 23:35:00|92003.5|91953.5|91996.1|91946.1|92015.7|91965.7|91983.2|91933.2|996
1594597200000|2020-07-12 23:40:00|91996.2|91946.2|91983.5|91933.5|92022.5|91956.8|91975.6|91918.4|839
1594597500000|2020-07-12 23:45:00|91983.8|91933.8|91979|91929|92006.8|91941.4|91966.3|91916.3|812
1594597800000|2020-07-12 23:50:00|91979.5|91929.5|91989.1|91939.1|92008.1|91950.6|91977.7|91927.7|550
1594598100000|2020-07-12 23:55:00|91988.2|91938.2|91996.5|91946.5|92004.4|91954.4|91981.7|91931.7|1051
1594598400000|2020-07-13 00:00:00|91996.4|91946.4|92037.5|91987.5|92061.3|91998.2|91993|91943|1315
1594598700000|2020-07-13 00:05:00|92036.9|91986.9|92032.8|91982.8|92056.4|91992|92028.7|91970.7|741
1594599000000|2020-07-13 00:10:00|92032.3|91982.3|92033.8|91983.8|92057|92001|92029.1|91979.1|774
1594599300000|2020-07-13 00:15:00|92034|91984|92037|91987|92047|91997|92031.7|91971.4|752
1594599600000|2020-07-13 00:20:00|92037.6|91987.6|92025.8|91975.8|92054.7|91992.8|92025.1|91975.1|769
1594599900000|2020-07-13 00:25:00|92026.3|91976.3|91995.5|91945.5|92027.4|91977.4|91994.5|91944.5|662
1594600200000|2020-07-13 00:30:00|91994.6|91944.6|91988.9|91938.9|92006.1|91956.1|91987.6|91937.6|539
1594600500000|2020-07-13 00:35:00|91988.4|91938.4|92010.8|91960.8|92013.9|91963.9|91984.8|91934.8|589
1594600800000|2020-07-13 00:40:00|92010.9|91960.9|91994.3|91944.3|92014.6|91964.6|91989.2|91939.2|528
1594601100000|2020-07-13 00:45:00|91996.5|91946.5|91981.1|91931.1|91997.4|91947.4|91977.3|91927.3|640
1594601400000|2020-07-13 00:50:00|91981.2|91931.2|91974.6|91924.6|91991.3|91941.3|91966.7|91916.7|726
1594601700000|2020-07-13 00:55:00|91974.9|91924.9|91956.2|91906.2|91987.5|91937.5|91955.3|91905.3|619
1594602000000|2020-07-13 01:00:00|91957.5|91907.5|91896.8|91846.8|91959.8|91909.8|91882.5|91832.5|994
1594602300000|2020-07-13 01:05:00|91897|91847|91843.7|91793.7|91898.2|91848.2|91837.9|91787.9|1114
1594602600000|2020-07-13 01:10:00|91844.4|91794.4|91855.4|91805.4|91865.7|91814.5|91823.4|91773.4|933
1594602900000|2020-07-13 01:15:00|91855.7|91805.7|91868.8|91818.8|91885.6|91825.2|91848.1|91798.1|1020
1594603200000|2020-07-13 01:20:00|91869.1|91819.1|91870.8|91820.8|91879.5|91823.7|91858.2|91808.2|766
1594603500000|2020-07-13 01:25:00|91870.4|91820.4|91865.9|91815.9|91874.1|91824.1|91857.1|91807.1|873
1594603800000|2020-07-13 01:30:00|91866.1|91816.1|91823.2|91773.2|91866.1|91816.1|91820.2|91764.1|1032
1594604100000|2020-07-13 01:35:00|91823|91773|91834.1|91784.1|91846|91789.8|91819|91768.4|818
1594604400000|2020-07-13 01:40:00|91834|91784|91862.4|91812.4|91879|91829|91833.3|91783.3|1080
1594604700000|2020-07-13 01:45:00|91862.1|91812.1|91849.6|91799.6|91866.9|91816.9|91843.4|91793.4|834
1594605000000|2020-07-13 01:50:00|91849.1|91799.1|91841.6|91791.6|91861.8|91811.8|91835.7|91785.7|677
1594605300000|2020-07-13 01:55:00|91841.2|91791.2|91851|91801|91851|91801|91839.1|91789.1|670
1594605600000|2020-07-13 02:00:00|91850.4|91800.4|91849.5|91799.5|91861|91811|91846.5|91796.5|750
1594605900000|2020-07-13 02:05:00|91849.8|91799.8|91840.1|91790.1|91859|91803.9|91838.5|91787.4|691
1594606200000|2020-07-13 02:10:00|91840.2|91790.2|91815.3|91765.3|91843.2|91793.2|91810.8|91760.8|749
1594606500000|2020-07-13 02:15:00|91813.2|91763.2|91833.5|91758.1|91838.6|91778.2|91798.5|91748.5|745
1594606800000|2020-07-13 02:20:00|91832.4|91758.4|91799.9|91749.9|91844.6|91778.8|91794.5|91744.5|726
1594607100000|2020-07-13 02:25:00|91800.3|91750.3|91801.9|91751.9|91814.3|91764.3|91789.8|91739.8|661
1594607400000|2020-07-13 02:30:00|91801|91751|91785.6|91735.6|91801.1|91751.1|91784.2|91726.9|672
1594607700000|2020-07-13 02:35:00|91785.7|91735.7|91784.4|91734.4|91802.8|91741.6|91773.8|91722.7|709
1594608000000|2020-07-13 02:40:00|91785.1|91735.1|91784.4|91734.4|91803.2|91741.4|91776.5|91726.5|720
1594608300000|2020-07-13 02:45:00|91784.6|91734.6|91786.7|91736.7|91798.5|91740.6|91771.8|91718.1|691
1594608600000|2020-07-13 02:50:00|91787|91737|91799.2|91749.2|91811.8|91751.2|91777.9|91727.9|672
1594608900000|2020-07-13 02:55:00|91793.6|91743.6|91790.7|91740.7|91815.8|91751.5|91784.4|91734.4|578
1594609200000|2020-07-13 03:00:00|91791.3|91741.3|91773.9|91723.9|91810.3|91748.6|91768.9|91717.9|806
1594609500000|2020-07-13 03:05:00|91774.2|91724.2|91763|91713|91781.2|91731.2|91757.7|91707.7|737
1594609800000|2020-07-13 03:10:00|91763.9|91713.9|91756.1|91706.1|91773.2|91723.2|91752.5|91702.5|893
1594610100000|2020-07-13 03:15:00|91756.4|91706.4|91755.2|91705.2|91759.2|91709.2|91740.9|91690.9|969
1594610400000|2020-07-13 03:20:00|91754.1|91704.1|91763.7|91713.7|91766.8|91716.8|91749.1|91699.1|829
1594610700000|2020-07-13 03:25:00|91764.3|91714.3|91717.8|91667.8|91766.8|91716.8|91708.5|91658.5|1004
1594611000000|2020-07-13 03:30:00|91719.5|91669.5|91729.9|91679.9|91737.4|91687.4|91711.6|91661.6|1148
1594611300000|2020-07-13 03:35:00|91729.8|91679.8|91736.2|91686.2|91745.9|91695.9|91728.8|91678.8|888
1594611600000|2020-07-13 03:40:00|91736.6|91686.6|91736.9|91686.9|91744.7|91694.7|91723|91673|896
1594611900000|2020-07-13 03:45:00|91737.4|91687.4|91731.7|91681.7|91754.9|91687.4|91724.6|91674.6|975
1594612200000|2020-07-13 03:50:00|91732|91682|91736.9|91686.9|91743.2|91693.2|91728.8|91678.8|799
1594612500000|2020-07-13 03:55:00|91738.3|91688.3|91730.7|91680.7|91757.7|91694.7|91726.3|91676.3|764
1594612800000|2020-07-13 04:00:00|91730.6|91680.6|91733|91683|91738.4|91688.4|91725.4|91675.4|798
1594613100000|2020-07-13 04:05:00|91732.6|91682.6|91739.3|91689.3|91760.4|91694.2|91727.7|91677.7|660
1594613400000|2020-07-13 04:10:00|91738.4|91688.4|91737.1|91687.1|91752.4|91693.2|91728.6|91678.6|570
1594613700000|2020-07-13 04:15:00|91738.1|91688.1|91741.6|91691.6|91756.3|91698.1|91734.4|91684.4|621
1594614000000|2020-07-13 04:20:00|91741|91691|91760.1|91710.1|91766.7|91716.7|91735.9|91685.9|711
1594614300000|2020-07-13 04:25:00|91760.2|91710.2|91764|91714|91791|91723.1|91756.3|91706.3|602
1594614600000|2020-07-13 04:30:00|91765.2|91715.2|91771.5|91721.5|91792.9|91726.8|91757|91707|731
1594614900000|2020-07-13 04:35:00|91772|91722|91771.3|91721.3|91790.8|91724.6|91759.9|91709.9|630
1594615200000|2020-07-13 04:40:00|91771.7|91721.7|91777.5|91727.5|91789.3|91730.7|91765.6|91715.6|921
1594615500000|2020-07-13 04:45:00|91778|91728|91755.4|91705.4|91787.8|91737.8|91755.4|91705.4|703
1594615800000|2020-07-13 04:50:00|91756|91706|91751.7|91701.7|91769.4|91719.4|91751.2|91701.2|646
1594616100000|2020-07-13 04:55:00|91751.4|91701.4|91758.1|91708.1|91762.3|91712.3|91744.3|91694.3|641
1594616400000|2020-07-13 05:00:00|91760.5|91710.5|91761.2|91711.2|91785.6|91735.6|91757.1|91707.1|777
1594616700000|2020-07-13 05:05:00|91762.4|91712.4|91727|91677|91763|91713|91716.4|91666.4|998
1594617000000|2020-07-13 05:10:00|91726.2|91676.2|91702.5|91652.5|91732.9|91682.9|91700.6|91650.6|1035
1594617300000|2020-07-13 05:15:00|91704.4|91654.4|91713.1|91663.1|91719.4|91669.4|91703.5|91653.5|1232
1594617600000|2020-07-13 05:20:00|91708.7|91658.7|91686.7|91636.7|91712.7|91662.7|91686.7|91636.7|934
1594617900000|2020-07-13 05:25:00|91685.8|91635.8|91643.9|91593.9|91685.8|91635.8|91642|91592|1353
1594618200000|2020-07-13 05:30:00|91643.8|91593.8|91656.5|91606.5|91665.9|91615.9|91640.4|91590.4|948
1594618500000|2020-07-13 05:35:00|91656.6|91606.6|91679.7|91629.7|91692.6|91630.1|91646|91596|990
1594618800000|2020-07-13 05:40:00|91680.3|91630.3|91674.1|91624.1|91693.7|91635.5|91660.1|91609.1|1236
1594619100000|2020-07-13 05:45:00|91674.8|91624.8|91662.2|91612.2|91687.4|91628.2|91656.7|91594.4|1402
1594619400000|2020-07-13 05:50:00|91660.3|91610.3|91695.6|91645.6|91698.5|91648.5|91658.6|91608.6|909
1594619700000|2020-07-13 05:55:00|91694.9|91644.9|91699|91649|91704|91654|91686|91636|1256
1594620000000|2020-07-13 06:00:00|91696.6|91646.6|91712.9|91662.9|91724.5|91674.5|91686.1|91636.1|1321
1594620300000|2020-07-13 06:05:00|91712.8|91662.8|91722.1|91672.1|91731.7|91681.7|91698.7|91648.7|1074
1594620600000|2020-07-13 06:10:00|91723.9|91673.9|91784.7|91734.7|91812.8|91762.8|91723.9|91673.9|1383
1594620900000|2020-07-13 06:15:00|91785|91735|91757.7|91707.7|91798.8|91748.8|91750.6|91700.6|1003
1594621200000|2020-07-13 06:20:00|91756.6|91706.6|91758.1|91733.1|91768.9|91733.3|91741.6|91700.8|928
1594621500000|2020-07-13 06:25:00|91757.5|91732.5|91780.1|91755.1|91825.8|91800.8|91755.3|91722.1|1405
1594621800000|2020-07-13 06:30:00|91779.9|91754.9|91751.4|91726.4|91780.5|91755.5|91733.7|91708.7|1330
1594622100000|2020-07-13 06:35:00|91750|91725|91731.9|91706.9|91750|91725|91690.1|91665.1|1594
1594622400000|2020-07-13 06:40:00|91732.4|91707.4|91698.4|91673.4|91738.8|91713.8|91683.7|91658.7|1261
1594622700000|2020-07-13 06:45:00|91698.2|91673.2|91685|91660|91701.7|91676.7|91679.1|91654.1|1260
1594623000000|2020-07-13 06:50:00|91685.1|91660.1|91684.5|91659.5|91725.5|91697.6|91673.2|91644.1|1398
1594623300000|2020-07-13 06:55:00|91684.1|91659.1|91694|91644|91702.4|91677.4|91669.2|91643.1|1201
1594623600000|2020-07-13 07:00:00|91696.9|91646.9|91690.6|91665.6|91702.4|91666.3|91657.5|91632.5|1424
1594623900000|2020-07-13 07:05:00|91689.8|91664.8|91731|91706|91807.5|91772.5|91689.6|91664.6|1860
1594624200000|2020-07-13 07:10:00|91731.6|91706.6|91809|91784|91842.5|91817.5|91699.5|91674.5|1617
1594624500000|2020-07-13 07:15:00|91808.3|91783.3|91730.8|91705.8|91815.2|91790.2|91720.9|91695.9|1670
1594624800000|2020-07-13 07:20:00|91731.5|91706.5|91733.6|91708.6|91764.5|91739.5|91686.5|91661.5|1640
1594625100000|2020-07-13 07:25:00|91732.7|91707.7|91876.1|91851.1|91940.6|91915.6|91732.1|91707.1|1790
1594625400000|2020-07-13 07:30:00|91877.1|91852.1|91855.6|91830.6|91947.4|91914.6|91845.7|91820.7|1800
1594625700000|2020-07-13 07:35:00|91855.4|91830.4|91852.6|91827.6|91884.9|91859.9|91813.8|91788.8|1621
1594626000000|2020-07-13 07:40:00|91852.5|91827.5|91858.1|91833.1|91915.2|91890.2|91842.2|91817.2|1693
1594626300000|2020-07-13 07:45:00|91858.6|91833.6|91849.2|91824.2|91868.7|91843.7|91829.7|91804.7|1316
1594626600000|2020-07-13 07:50:00|91848.9|91823.9|91845.1|91820.1|91855.4|91830.4|91829|91804|1068
1594626900000|2020-07-13 07:55:00|91844.1|91819.1|91831.1|91806.1|91847.2|91822.2|91807.4|91782.4|1228
1594627200000|2020-07-13 08:00:00|91831.2|91806.2|91871.8|91846.8|91877|91852|91814.4|91789.4|1489
1594627500000|2020-07-13 08:05:00|91869.1|91844.1|91849|91824|91892.8|91867.8|91817.3|91792.3|1685
1594627800000|2020-07-13 08:10:00|91847.1|91822.1|91838.8|91813.8|91855.8|91830.8|91804.8|91779.8|1630
1594628100000|2020-07-13 08:15:00|91839.1|91814.1|91890.4|91865.4|91899.7|91874.7|91823.1|91798.1|1369
1594628400000|2020-07-13 08:20:00|91890.9|91865.9|91924.7|91899.7|91939.7|91908.6|91872.2|91847.2|1579
1594628700000|2020-07-13 08:25:00|91924.9|91899.9|91986.4|91961.4|91988.4|91963.4|91907.2|91882.2|1467
1594629000000|2020-07-13 08:30:00|91986.1|91961.1|92054.6|92029.6|92066.3|92041.3|91983.1|91958.1|1484
1594629300000|2020-07-13 08:35:00|92055.4|92030.4|92007.9|91982.9|92062.4|92037.4|92004.7|91979.7|1433
1594629600000|2020-07-13 08:40:00|92008.1|91983.1|92008.9|91983.9|92030.7|92005.7|91992.2|91967.2|1291
1594629900000|2020-07-13 08:45:00|92009.1|91984.1|92017.4|91992.4|92045.5|92020.5|91976.9|91951.9|1457
1594630200000|2020-07-13 08:50:00|92017.6|91992.6|91952.3|91927.3|92024.6|91999.6|91951|91926|1293
1594630500000|2020-07-13 08:55:00|91952.5|91927.5|91954.5|91929.5|91979.7|91954.7|91915|91890|1548
1594630800000|2020-07-13 09:00:00|91954.4|91929.4|91867.2|91842.2|91954.4|91929.4|91855.7|91830.7|1626
1594631100000|2020-07-13 09:05:00|91866.9|91841.9|91875.9|91850.9|91890.8|91865.8|91838.3|91813.3|1326
1594631400000|2020-07-13 09:10:00|91877.4|91852.4|91858.4|91833.4|91881.4|91856.4|91841|91816|1125
1594631700000|2020-07-13 09:15:00|91858.1|91833.1|91876.7|91851.7|91907.4|91882.4|91858.1|91833.1|1223
1594632000000|2020-07-13 09:20:00|91876.2|91851.2|91889.7|91864.7|91901.1|91876.1|91865.2|91840.2|1212
1594632300000|2020-07-13 09:25:00|91889.8|91864.8|91813.1|91788.1|91893.1|91868.1|91811.7|91786.7|1109
1594632600000|2020-07-13 09:30:00|91811.1|91786.1|91809.7|91784.7|91825.7|91800.7|91788.3|91763.3|1166
1594632900000|2020-07-13 09:35:00|91809.8|91784.8|91725.6|91700.6|91809.8|91784.8|91725.6|91700.6|1222
1594633200000|2020-07-13 09:40:00|91725.5|91700.5|91764.8|91739.8|91780.9|91755.9|91722|91697|1172
1594633500000|2020-07-13 09:45:00|91764.7|91739.7|91784.9|91759.9|91784.9|91759.9|91717.3|91692.3|1173
1594633800000|2020-07-13 09:50:00|91785.6|91760.6|91885.4|91860.4|91898.4|91868.7|91775.2|91750.2|1453
1594634100000|2020-07-13 09:55:00|91886.4|91861.4|91839|91814|91892.4|91867.4|91823.8|91798.8|1424
1594634400000|2020-07-13 10:00:00|91838.5|91813.5|91751.2|91726.2|91841.8|91816.8|91748.4|91723.4|1533
1594634700000|2020-07-13 10:05:00|91751.8|91726.8|91704.4|91679.4|91765.4|91740.4|91682.3|91657.3|1527
1594635000000|2020-07-13 10:10:00|91704.8|91679.8|91703.7|91678.7|91730.3|91705.3|91689.2|91664.2|1323
1594635300000|2020-07-13 10:15:00|91704.1|91679.1|91700.7|91675.7|91717.6|91692.6|91667.2|91642.2|1460
1594635600000|2020-07-13 10:20:00|91700.3|91675.3|91708.2|91683.2|91725.8|91700.8|91687|91662|1346
1594635900000|2020-07-13 10:25:00|91707.9|91682.9|91682.8|91657.8|91709.6|91684.6|91671.2|91646.2|1107
1594636200000|2020-07-13 10:30:00|91683.2|91658.2|91683.9|91658.9|91696.3|91671.3|91665.7|91640.7|1341
1594636500000|2020-07-13 10:35:00|91683.8|91658.8|91699.4|91674.4|91705.5|91680.5|91678.9|91653.9|1192
1594636800000|2020-07-13 10:40:00|91699.8|91674.8|91698.1|91673.1|91715|91690|91677.9|91652.9|1475
1594637100000|2020-07-13 10:45:00|91698.4|91673.4|91676.8|91651.8|91711.3|91686.3|91673.1|91648.1|1236
1594637400000|2020-07-13 10:50:00|91677|91652|91645.5|91620.5|91684.7|91659.7|91634.6|91609.6|1317
1594637700000|2020-07-13 10:55:00|91645.7|91620.7|91647.5|91622.5|91648.5|91623.5|91607|91582|1403
1594638000000|2020-07-13 11:00:00|91647.6|91622.6|91557.1|91532.1|91649.8|91624.8|91557.1|91532.1|1443
1594638300000|2020-07-13 11:05:00|91557.7|91532.7|91581.8|91556.8|91600.1|91571.7|91521.9|91496.9|1397
1594638600000|2020-07-13 11:10:00|91582.4|91557.4|91505.8|91480.8|91584|91559|91503.7|91478.7|1530
1594638900000|2020-07-13 11:15:00|91505.7|91480.7|91527.9|91502.9|91569|91544|91505.3|91480.3|1465
1594639200000|2020-07-13 11:20:00|91527.1|91502.1|91564.9|91539.9|91566.4|91541.4|91526.6|91501.6|1356
1594639500000|2020-07-13 11:25:00|91565|91540|91520|91495|91572|91547|91501.4|91476.4|1340
1594639800000|2020-07-13 11:30:00|91520.1|91495.1|91561.8|91536.8|91579.7|91554.7|91506|91481|1225
1594640100000|2020-07-13 11:35:00|91562.2|91537.2|91611|91586|91619.7|91594.7|91562.2|91537.2|1375
1594640400000|2020-07-13 11:40:00|91610.6|91585.6|91578.9|91553.9|91611.6|91586.6|91565.3|91540.3|1284
1594640700000|2020-07-13 11:45:00|91579.8|91554.8|91580.5|91555.5|91604.4|91579.4|91549.1|91524.1|1266
1594641000000|2020-07-13 11:50:00|91580.6|91555.6|91588.5|91538.5|91596.6|91558.8|91561.8|91526.7|1265
1594641300000|2020-07-13 11:55:00|91588.1|91538.1|91578.8|91528.8|91600.1|91550.1|91573.8|91523.8|1314
1594641600000|2020-07-13 12:00:00|91579|91529|91633.7|91583.7|91635.9|91585.9|91550.3|91500.3|1598
1594641900000|2020-07-13 12:05:00|91633.9|91583.9|91659|91609|91664|91614|91603.6|91553.6|1299
1594642200000|2020-07-13 12:10:00|91657.8|91607.8|91682.5|91632.5|91696.2|91646.2|91655|91605|1474
1594642500000|2020-07-13 12:15:00|91682.6|91632.6|91688.5|91638.5|91706.6|91666.5|91655.9|91605.9|1367
1594642800000|2020-07-13 12:20:00|91687.8|91637.8|91633.2|91583.2|91720.4|91677.3|91622.1|91572.1|1625
1594643100000|2020-07-13 12:25:00|91632.7|91582.7|91665.6|91615.6|91684.3|91635.8|91605|91555|1576
1594643400000|2020-07-13 12:30:00|91665.1|91615.1|91615.5|91565.5|91689.2|91639.2|91599.3|91558.9|1490
1594643700000|2020-07-13 12:35:00|91615.8|91565.8|91647.2|91597.2|91676.2|91626.2|91596.8|91552.9|1420
1594644000000|2020-07-13 12:40:00|91647.9|91597.9|91653.9|91603.9|91665.3|91615.3|91634.3|91584.3|1470
1594644300000|2020-07-13 12:45:00|91653.7|91603.7|91621.4|91571.4|91654.8|91604.8|91598.9|91548.9|1395
1594644600000|2020-07-13 12:50:00|91621.7|91571.7|91602.7|91552.7|91626|91576|91600.6|91550.6|1466
1594644900000|2020-07-13 12:55:00|91602.6|91552.6|91720.2|91670.2|91720.6|91670.6|91583.9|91546.2|1744
1594645200000|2020-07-13 13:00:00|91719.6|91669.6|91607.4|91557.4|91731.2|91681.2|91595|91545|1826
1594645500000|2020-07-13 13:05:00|91606.8|91556.8|91617|91567|91619.3|91569.3|91583.5|91533.5|1647
1594645800000|2020-07-13 13:10:00|91616.9|91566.9|91529.6|91479.6|91622.3|91572.3|91515.4|91465.4|1528
1594646100000|2020-07-13 13:15:00|91528.9|91478.9|91581.1|91531.1|91598.9|91548.9|91528.9|91478.9|1386
1594646400000|2020-07-13 13:20:00|91581.2|91531.2|91559.4|91509.4|91591.4|91541.4|91555.8|91505.8|1133
1594646700000|2020-07-13 13:25:00|91559.3|91509.3|91501.7|91451.7|91561.7|91511.7|91478.5|91428.5|1652
1594647000000|2020-07-13 13:30:00|91503.1|91453.1|91496.6|91446.6|91538.8|91488.8|91451.6|91401.6|1953
1594647300000|2020-07-13 13:35:00|91496.5|91446.5|91420|91370|91496.6|91446.6|91402.9|91352.9|1995
1594647600000|2020-07-13 13:40:00|91420.3|91370.3|91448.3|91398.3|91459.3|91409.3|91386.6|91336.6|1903
1594647900000|2020-07-13 13:45:00|91448.9|91398.9|91476.7|91426.7|91483.7|91433.7|91405.4|91355.4|1890
1594648200000|2020-07-13 13:50:00|91476.8|91426.8|91470.7|91420.7|91523.4|91473.4|91457.3|91407.3|1893
1594648500000|2020-07-13 13:55:00|91469.2|91419.2|91552.6|91502.6|91558.2|91508.2|91445.3|91395.3|1738
1594648800000|2020-07-13 14:00:00|91551.6|91501.6|91475.4|91425.4|91551.6|91501.6|91468|91418|1891
1594649100000|2020-07-13 14:05:00|91475.2|91425.2|91420.6|91370.6|91494.5|91444.5|91420.4|91370.4|1769
1594649400000|2020-07-13 14:10:00|91420.5|91370.5|91420|91370|91471.9|91421.9|91408.7|91358.7|1634
1594649700000|2020-07-13 14:15:00|91419.8|91369.8|91402.7|91352.7|91419.8|91369.8|91368.9|91318.9|1502
1594650000000|2020-07-13 14:20:00|91402.9|91352.9|91376.3|91326.3|91425.6|91375.6|91373.1|91323.1|1541
1594650300000|2020-07-13 14:25:00|91375.8|91325.8|91380.5|91330.5|91386.9|91336.9|91341.5|91291.5|1511
1594650600000|2020-07-13 14:30:00|91379.9|91329.9|91361.2|91311.2|91380.5|91330.5|91315.2|91265.2|1551
1594650900000|2020-07-13 14:35:00|91361.7|91311.7|91435.9|91385.9|91486.5|91436.5|91351.2|91301.2|1732
1594651200000|2020-07-13 14:40:00|91435.3|91385.3|91447.6|91397.6|91466.9|91416.9|91409|91359|1714
1594651500000|2020-07-13 14:45:00|91447.9|91397.9|91397.5|91347.5|91463.5|91413.5|91368.8|91318.8|1732
1594651800000|2020-07-13 14:50:00|91397.2|91347.2|91387.7|91337.7|91436.1|91386.1|91371.8|91321.8|1828
1594652100000|2020-07-13 14:55:00|91387.4|91337.4|91416.7|91366.7|91460.4|91410.4|91385.6|91335.6|1720
1594652400000|2020-07-13 15:00:00|91417.1|91367.1|91361.7|91311.7|91441.8|91391.8|91347.9|91297.9|1814
1594652700000|2020-07-13 15:05:00|91361.1|91311.1|91406.4|91356.4|91427.4|91377.4|91353.6|91303.6|1740
1594653000000|2020-07-13 15:10:00|91406.6|91356.6|91445.2|91395.2|91447.4|91397.4|91375.5|91325.5|1588
1594653300000|2020-07-13 15:15:00|91445.8|91395.8|91413.7|91363.7|91468.3|91418.3|91399.2|91349.2|1721
1594653600000|2020-07-13 15:20:00|91413.1|91363.1|91397.1|91347.1|91472.4|91422.4|91395.8|91345.8|1670
1594653900000|2020-07-13 15:25:00|91396.9|91346.9|91397.6|91347.6|91421.2|91371.2|91366.2|91316.2|1614
1594654200000|2020-07-13 15:30:00|91395.8|91345.8|91499.7|91449.7|91500.2|91450.2|91379.7|91329.7|1476
1594654500000|2020-07-13 15:35:00|91500.9|91450.9|91465.7|91415.7|91519.3|91469.3|91453.1|91403.1|1496
1594654800000|2020-07-13 15:40:00|91465.4|91415.4|91413.2|91363.2|91474.2|91424.2|91408.7|91358.7|1313
1594655100000|2020-07-13 15:45:00|91413.3|91363.3|91390.5|91340.5|91454.4|91404.4|91379.8|91329.8|1410
1594655400000|2020-07-13 15:50:00|91389.4|91339.4|91416.1|91366.1|91433.9|91383.9|91383|91333|1068
1594655700000|2020-07-13 15:55:00|91416.3|91366.3|91422.1|91372.1|91423.3|91373.3|91377.1|91331.8|1281
1594656000000|2020-07-13 16:00:00|91422.3|91372.3|91490.3|91440.3|91491.1|91441.1|91401.7|91351.7|1473
1594656300000|2020-07-13 16:05:00|91491.3|91441.3|91434.1|91384.1|91494.3|91444.3|91430.1|91380.1|1180
1594656600000|2020-07-13 16:10:00|91434.2|91384.2|91393|91343|91442.7|91392.7|91391.4|91341.4|1344
1594656900000|2020-07-13 16:15:00|91393.1|91343.1|91367.9|91317.9|91393.7|91343.7|91366.3|91316.3|1209
1594657200000|2020-07-13 16:20:00|91368.3|91318.3|91339.9|91289.9|91377.8|91327.8|91316|91266|1458
1594657500000|2020-07-13 16:25:00|91340.1|91290.1|91326.9|91276.9|91346.7|91296.7|91309.1|91259.1|1385
1594657800000|2020-07-13 16:30:00|91325.3|91275.3|91355|91305|91359.4|91309.4|91322|91272|1184
1594658100000|2020-07-13 16:35:00|91354.7|91304.7|91362.9|91312.9|91383.7|91333.7|91342.1|91292.1|1204
1594658400000|2020-07-13 16:40:00|91362.8|91312.8|91370|91320|91371.9|91321.9|91351.2|91301.2|1167
1594658700000|2020-07-13 16:45:00|91371.7|91321.7|91420.5|91370.5|91433.2|91383.2|91355.2|91305.2|1280
1594659000000|2020-07-13 16:50:00|91420.3|91370.3|91443.2|91393.2|91444.5|91394.5|91411.4|91361.4|1596
1594659300000|2020-07-13 16:55:00|91442.9|91392.9|91433.8|91383.8|91454.2|91404.2|91413.3|91363.3|1683
1594659600000|2020-07-13 17:00:00|91433.9|91383.9|91450.6|91400.6|91453.9|91403.9|91418.6|91368.6|1331
1594659900000|2020-07-13 17:05:00|91450.3|91400.3|91411.9|91361.9|91453.3|91403.3|91407.7|91357.7|1333
1594660200000|2020-07-13 17:10:00|91411.6|91361.6|91394.1|91344.1|91412.4|91362.4|91387.7|91337.7|1405
1594660500000|2020-07-13 17:15:00|91395.2|91345.2|91386.4|91336.4|91396.8|91346.8|91379.7|91329.7|1374
1594660800000|2020-07-13 17:20:00|91386.3|91336.3|91379.7|91329.7|91388.2|91338.2|91372|91322|1320
1594661100000|2020-07-13 17:25:00|91379.6|91329.6|91402.5|91352.5|91415.1|91365.1|91374.9|91324.9|1129
1594661400000|2020-07-13 17:30:00|91402.3|91352.3|91434.1|91384.1|91440.4|91390.4|91393.4|91343.4|1301
1594661700000|2020-07-13 17:35:00|91434.3|91384.3|91446.8|91396.8|91459|91409|91410.7|91360.7|1354
1594662000000|2020-07-13 17:40:00|91447.8|91397.8|91449.4|91399.4|91461.8|91411.8|91443.3|91393.3|1168
1594662300000|2020-07-13 17:45:00|91449.6|91399.6|91461|91411|91461.3|91411.3|91436.7|91386.7|1106
1594662600000|2020-07-13 17:50:00|91461.3|91411.3|91453.4|91403.4|91470.8|91420.8|91453.4|91403.4|885
1594662900000|2020-07-13 17:55:00|91453.6|91403.6|91456.2|91406.2|91457.1|91407.1|91427.1|91377.1|1075
1594663200000|2020-07-13 18:00:00|91456.1|91406.1|91489.4|91439.4|91491.1|91441.1|91445.9|91395.9|1275
1594663500000|2020-07-13 18:05:00|91489.2|91439.2|91581.3|91531.3|91592|91542|91489.2|91439.2|1488
1594663800000|2020-07-13 18:10:00|91581.4|91531.4|91583.5|91533.5|91601.7|91551.7|91572.5|91522.5|1469
1594664100000|2020-07-13 18:15:00|91583.2|91533.2|91541.1|91491.1|91583.2|91533.2|91540.8|91490.8|1382
1594664400000|2020-07-13 18:20:00|91541|91491|91602.9|91552.9|91602.9|91552.9|91532.5|91482.5|1310
1594664700000|2020-07-13 18:25:00|91604.3|91554.3|91652|91602|91652.8|91602.8|91595.9|91545.9|1431
1594665000000|2020-07-13 18:30:00|91652.1|91602.1|91709.3|91659.3|91710.7|91660.7|91636.3|91586.3|1695
1594665300000|2020-07-13 18:35:00|91709.7|91659.7|91662.5|91612.5|91719.6|91669.6|91659.5|91609.5|1568
1594665600000|2020-07-13 18:40:00|91661.2|91611.2|91643.9|91593.9|91661.2|91611.2|91634.3|91584.3|1224
1594665900000|2020-07-13 18:45:00|91643.6|91593.6|91615.6|91565.6|91653.7|91603.7|91605.1|91555.1|1425
1594666200000|2020-07-13 18:50:00|91615.7|91565.7|91618.5|91568.5|91624|91574|91611.8|91561.8|1265
1594666500000|2020-07-13 18:55:00|91619.6|91569.6|91663|91613|91663.7|91613.7|91614.6|91564.6|1360
1594666800000|2020-07-13 19:00:00|91663.3|91613.3|91733.2|91683.2|91735.3|91685.3|91660.4|91610.4|1719
1594667100000|2020-07-13 19:05:00|91733.5|91683.5|91784.1|91734.1|91810.2|91760.2|91724.2|91674.2|1701
1594667400000|2020-07-13 19:10:00|91784.5|91734.5|91746.1|91696.1|91795|91745|91723.7|91673.7|1491
1594667700000|2020-07-13 19:15:00|91746.5|91696.5|91766.1|91716.1|91767.3|91717.3|91738.6|91688.6|1277
1594668000000|2020-07-13 19:20:00|91765.8|91715.8|91809.1|91759.1|91819.6|91769.6|91752.6|91702.6|1191
1594668300000|2020-07-13 19:25:00|91809|91759|91874.6|91824.6|91878.7|91828.7|91808.6|91758.6|1497
1594668600000|2020-07-13 19:30:00|91875|91825|91942.8|91892.8|91967.6|91917.6|91862.6|91812.6|1889
1594668900000|2020-07-13 19:35:00|91942.5|91892.5|91983.2|91933.2|91983.5|91933.5|91881.8|91831.8|1826
1594669200000|2020-07-13 19:40:00|91982.8|91932.8|91887.1|91837.1|91988.1|91938.1|91804|91754|1773
1594669500000|2020-07-13 19:45:00|91885.7|91835.7|91929.7|91879.7|91939.2|91889.2|91885.2|91835.2|1632
1594669800000|2020-07-13 19:50:00|91930.4|91880.4|92023.7|91973.7|92056|92006|91918.2|91868.2|1710
1594670100000|2020-07-13 19:55:00|92023.4|91973.4|91886.7|91836.7|92023.4|91973.4|91879.6|91829.6|1783
1594670400000|2020-07-13 20:00:00|91886.6|91836.6|91981.8|91931.8|91999.6|91949.6|91884.8|91834.8|1413
1594670700000|2020-07-13 20:05:00|91982.1|91932.1|91982.5|91932.5|92022.2|91972.2|91972.3|91922.3|1271
1594671000000|2020-07-13 20:10:00|91981.4|91931.4|91979.4|91929.4|91998.2|91948.2|91971.5|91921.5|1166
1594671300000|2020-07-13 20:15:00|91981.5|91931.5|91972.6|91922.6|91982.5|91932.5|91964.7|91914.7|652
1594671600000|2020-07-13 20:20:00|91969.6|91919.6|91966.8|91916.8|91971|91921|91925.3|91875.3|672
1594671900000|2020-07-13 20:25:00|91966|91916|91954.7|91904.7|91967.6|91917.6|91950.1|91900.1|446
1594672200000|2020-07-13 20:30:00|91956.6|91906.6|91970.1|91920.1|91974.3|91924.3|91956.5|91906.5|726
1594672500000|2020-07-13 20:35:00|91969.8|91919.8|91967.1|91917.1|91982.3|91932.3|91962.3|91912.3|649
1594672800000|2020-07-13 20:40:00|91967.7|91917.7|92058.7|92008.7|92059.6|92009.6|91965.4|91915.4|916
1594673100000|2020-07-13 20:45:00|92059.1|92009.1|92066.4|92016.4|92078.9|92028.9|92039.8|91984.5|996
1594673400000|2020-07-13 20:50:00|92066.7|92016.7|92058|92008|92081.9|92024.4|92046|91996|813
1594673700000|2020-07-13 20:55:00|92054.1|92004.1|92031.7|91919.5|92082.5|92004.1|91934.5|91809.5|864
1594674000000|2020-07-13 21:00:00|91920.7|91795.7|91912.5|91787.5|91959.2|91834.2|91900.9|91775.9|76
1594674300000|2020-07-13 21:05:00|91907.7|91782.7|91923.8|91798.8|91959.5|91834.5|91907.7|91782.7|34
1594674600000|2020-07-13 21:10:00|91936.1|91811.1|91930.4|91805.4|91948.5|91823.5|91921.5|91796.5|161
1594674900000|2020-07-13 21:15:00|91936.9|91811.9|91997.5|91872.5|91997.5|91872.5|91925.9|91800.9|159
1594675200000|2020-07-13 21:20:00|91970.6|91845.6|91970.1|91845.1|91985.3|91860.3|91931.1|91806.1|264
1594675500000|2020-07-13 21:25:00|91965.4|91840.4|91962.9|91837.9|91992.4|91867.4|91938.1|91813.1|407
1594675800000|2020-07-13 21:30:00|91960.7|91835.7|91959|91834|91988.5|91863.5|91940.1|91815.1|581
1594676100000|2020-07-13 21:35:00|91950.3|91825.3|91967.9|91842.9|91984|91859|91933.9|91808.9|441
1594676400000|2020-07-13 21:40:00|91964.7|91839.7|91975|91850|91978|91853|91936.8|91811.8|386
1594676700000|2020-07-13 21:45:00|91984|91859|91970.5|91845.5|91992.5|91867.5|91944.2|91819.2|489
1594677000000|2020-07-13 21:50:00|91969.9|91844.9|91946|91821|91982.8|91857.8|91933.1|91808.1|586
1594677300000|2020-07-13 21:55:00|91956.2|91831.2|91974|91849|91990.7|91865.7|91938.9|91813.9|445
1594677600000|2020-07-13 22:00:00|91974.4|91849.4|91973.6|91848.6|92014.1|91889.1|91814.8|91689.8|1444
1594677900000|2020-07-13 22:05:00|91958.7|91835.4|91987.5|91878.9|92000.7|91880.6|91954.3|91835.4|787
1594678200000|2020-07-13 22:10:00|91985.6|91881.4|91982.6|91865.8|92010.2|91895.6|91941.2|91850.7|842
1594678500000|2020-07-13 22:15:00|91982|91866.7|91944.4|91857.3|91995.7|91876.3|91920.6|91838.7|739
1594678800000|2020-07-13 22:20:00|91943.8|91857.9|91930.3|91849.8|91958.8|91869.5|91914.2|91827.4|730
1594679100000|2020-07-13 22:25:00|91932.3|91846.6|91938.8|91847.8|91958.8|91864.6|91913.3|91825.1|522
1594679400000|2020-07-13 22:30:00|91943.4|91845.5|91933|91838.8|91962.3|91861.2|91901.9|91818.3|625
1594679700000|2020-07-13 22:35:00|91933.2|91838.9|91947.8|91842.3|91964|91862.8|91911.8|91817|574
1594680000000|2020-07-13 22:40:00|91952.8|91845.3|91926.7|91849|91967|91869.6|91895.4|91835.6|575
1594680300000|2020-07-13 22:45:00|91916.8|91839.8|91948.4|91837.1|91958.9|91871.4|91897|91827.3|643
1594680600000|2020-07-13 22:50:00|91947.2|91843|91913.7|91840.9|91949.6|91862.9|91901.1|91829.2|615
1594680900000|2020-07-13 22:55:00|91912.8|91839.7|91938.4|91853.6|91966.1|91869.6|91894.8|91821.7|519
1594681200000|2020-07-13 23:00:00|91940|91841|91918.1|91843.2|91951.8|91871.3|91887.7|91831.2|548
1594681500000|2020-07-13 23:05:00|91911.6|91837.7|91898.9|91848.9|91926.4|91859.6|91886.7|91831.1|575
1594681800000|2020-07-13 23:10:00|91901.4|91851.4|91919.7|91840.8|91930.7|91858.6|91885.8|91825.1|570
1594682100000|2020-07-13 23:15:00|91913.3|91836.6|91899.7|91849.7|91925.8|91862.2|91891.3|91836.4|514
1594682400000|2020-07-13 23:20:00|91890.9|91840.9|91903.2|91853.2|91931.2|91863.4|91889.7|91832.3|579
1594682700000|2020-07-13 23:25:00|91903.5|91853.5|91894.4|91844.4|91912|91853.9|91888.9|91829.1|575
1594683000000|2020-07-13 23:30:00|91894.8|91844.8|91883.3|91833.3|91906.3|91848.1|91880.5|91813.5|495
1594683300000|2020-07-13 23:35:00|91882.1|91832.1|91873.1|91823.1|91884|91834|91864.7|91814.7|653
1594683600000|2020-07-13 23:40:00|91873.5|91823.5|91870.4|91820.4|91875.8|91825.8|91866.8|91816.8|457
1594683900000|2020-07-13 23:45:00|91870.9|91820.9|91871.8|91821.8|91877.7|91827.7|91865.6|91815.6|437
1594684200000|2020-07-13 23:50:00|91867.8|91817.8|91874.6|91824.6|91876.6|91826.6|91861.9|91811.9|525
1594684500000|2020-07-13 23:55:00|91875.5|91825.5|91936.3|91886.3|91937.8|91887.8|91874.4|91824.4|589
1594684800000|2020-07-14 00:00:00|91936.5|91886.5|91939.3|91889.3|91949.3|91899.3|91919|91869|1067
1594685100000|2020-07-14 00:05:00|91939.1|91889.1|91937.5|91887.5|91954.5|91904.5|91930.1|91880.1|894
1594685400000|2020-07-14 00:10:00|91937|91887|91966.4|91916.4|91966.8|91916.8|91919.1|91869.1|924
1594685700000|2020-07-14 00:15:00|91965.7|91915.7|91958.1|91908.1|91983.7|91933.7|91956.8|91906.8|756
1594686000000|2020-07-14 00:20:00|91961.1|91911.1|91990.9|91940.9|92004.2|91954.2|91959.8|91909.8|861
1594686300000|2020-07-14 00:25:00|91991.5|91941.5|91957.1|91907.1|92005.8|91948.8|91956.6|91906.6|777
1594686600000|2020-07-14 00:30:00|91957.4|91907.4|92052.7|92002.7|92073.6|92019.8|91957.4|91907.4|810
1594686900000|2020-07-14 00:35:00|92053.2|92003.2|92049.4|91977.1|92071.3|92010.3|92033.2|91966.8|884
1594687200000|2020-07-14 00:40:00|92049.5|91977.2|92038.9|91951|92062.5|91989.1|92016|91942.5|794
1594687500000|2020-07-14 00:45:00|92039.3|91951.5|92031.7|91950|92044.5|91969.3|92013.5|91943|648
1594687800000|2020-07-14 00:50:00|92032.1|91949.9|91996.3|91922.9|92032.6|91950.9|91981.6|91915.5|912
1594688100000|2020-07-14 00:55:00|91996.5|91922.6|91978.7|91907.3|92011|91941.5|91970.4|91902.3|791
1594688400000|2020-07-14 01:00:00|91982.3|91908|92040.8|91959.2|92073.4|92010.5|91949.5|91881.5|1321
1594688700000|2020-07-14 01:05:00|92042.9|91958.1|92035.8|91985.8|92049.6|91986.3|91991.9|91923.5|1161
1594689000000|2020-07-14 01:10:00|92044.8|91970.6|92022.5|91943.4|92052.2|91980.2|92016.7|91936.5|921
1594689300000|2020-07-14 01:15:00|92022.9|91941.8|91973.2|91923.2|92051.3|91978.8|91953.1|91882.9|1115
1594689600000|2020-07-14 01:20:00|91972.8|91922.8|92017.7|91967.7|92026.4|91976.4|91969.4|91916.3|980
1594689900000|2020-07-14 01:25:00|92017.5|91967.5|92049.2|91969.4|92052.6|91991.8|91989.9|91931.3|1144
1594690200000|2020-07-14 01:30:00|92046|91968.2|92056|92006|92078.5|92012.5|92029.2|91963.4|1314
1594690500000|2020-07-14 01:35:00|92055.9|92005.9|91952.7|91902.7|92072.3|92010.1|91949.6|91886|1180
1594690800000|2020-07-14 01:40:00|91953|91903|91953.3|91903.3|91966.6|91910|91942.8|91892.8|1023
1594691100000|2020-07-14 01:45:00|91954.3|91904.3|91958.8|91908.8|91969.4|91919.4|91943.1|91884|899
1594691400000|2020-07-14 01:50:00|91958.6|91908.6|91947.8|91897.8|91966.2|91916.2|91940.8|91890.8|923
1594691700000|2020-07-14 01:55:00|91947.6|91897.6|91947.1|91897.1|91950.4|91900.4|91924.1|91874.1|927
1594692000000|2020-07-14 02:00:00|91947.7|91897.7|91932.3|91882.3|91951.8|91901.8|91898.8|91846.3|1262
1594692300000|2020-07-14 02:05:00|91932|91882|91955.8|91905.8|91962.4|91912.4|91922.9|91872.9|956
1594692600000|2020-07-14 02:10:00|91955.4|91905.4|91962.7|91912.7|91982.2|91920.1|91951.1|91901.1|856
1594692900000|2020-07-14 02:15:00|91962.5|91912.5|91964.8|91914.8|91967.5|91917.5|91956.8|91906.8|747
1594693200000|2020-07-14 02:20:00|91964.9|91914.9|91963.5|91913.5|91982.5|91932.5|91958.9|91908.9|886
1594693500000|2020-07-14 02:25:00|91961.6|91911.6|91970.7|91920.7|91975.1|91925.1|91950.9|91900.9|786
1594693800000|2020-07-14 02:30:00|91971.1|91921.1|91996.3|91946.3|92001.8|91951.8|91971.1|91921.1|916
1594694100000|2020-07-14 02:35:00|91996.8|91946.8|92006.1|91956.1|92019.2|91969.2|91996.3|91946.3|989
1594694400000|2020-07-14 02:40:00|92006.3|91956.3|92003.8|91953.8|92011.9|91961.9|91988.2|91938.2|808
1594694700000|2020-07-14 02:45:00|92002.2|91952.2|91975.5|91925.5|92008.9|91958.9|91973.3|91923.3|750
1594695000000|2020-07-14 02:50:00|91975.2|91925.2|91992.5|91942.5|91993.2|91943.2|91970.2|91920.2|781
1594695300000|2020-07-14 02:55:00|91991.6|91941.6|91986.2|91936.2|91995|91945|91979.5|91929.5|925
1594695600000|2020-07-14 03:00:00|91985|91935|91969.6|91919.6|91985.2|91935|91958.2|91908.2|882
1594695900000|2020-07-14 03:05:00|91969.9|91919.9|91972|91922|91978.8|91928.8|91957.7|91907.7|725
1594696200000|2020-07-14 03:10:00|91970.8|91920.8|91955.2|91905.2|91975.9|91921.6|91953|91901.9|677
1594696500000|2020-07-14 03:15:00|91956.6|91906.6|91968.5|91918.5|91975.3|91925.3|91951.7|91901.7|682
1594696800000|2020-07-14 03:20:00|91968.7|91918.7|91973.5|91923.5|91978.2|91928.2|91965.5|91915.5|570
1594697100000|2020-07-14 03:25:00|91973.7|91923.7|91969.1|91919.1|91973.8|91923.8|91960.8|91910.8|544
1594697400000|2020-07-14 03:30:00|91968.2|91918.2|91975.1|91925.1|91982.3|91932.3|91966.7|91916.7|734
1594697700000|2020-07-14 03:35:00|91975.7|91925.7|91982.4|91932.4|91984.7|91934.7|91972.6|91922.6|746
1594698000000|2020-07-14 03:40:00|91982.5|91932.5|91959|91909|91987.3|91937.3|91958.6|91908.6|496
1594698300000|2020-07-14 03:45:00|91959.1|91909.1|91959.2|91909.2|91972.8|91922.8|91955.2|91905.2|591
1594698600000|2020-07-14 03:50:00|91959.4|91909.4|91954.2|91904.2|91968.8|91918.8|91949.3|91899.3|610
1594698900000|2020-07-14 03:55:00|91954.3|91904.3|91954.3|91904.3|91970.7|91915.1|91948|91898|591
1594699200000|2020-07-14 04:00:00|91953.9|91903.9|91951.2|91901.2|91957.7|91907.7|91947.1|91897.1|521
1594699500000|2020-07-14 04:05:00|91951|91901|91954.2|91904.2|91959|91909|91949.9|91899.9|534
1594699800000|2020-07-14 04:10:00|91954.4|91904.4|91961.6|91911.6|91963.3|91913.3|91950.2|91900.2|542
1594700100000|2020-07-14 04:15:00|91961.8|91911.8|91963.4|91913.4|91963.6|91913.6|91952.5|91902.5|570
1594700400000|2020-07-14 04:20:00|91963.3|91913.3|91953.1|91903.1|91965.6|91915.6|91949.6|91899.6|471
1594700700000|2020-07-14 04:25:00|91953|91903|91942.7|91892.7|91953|91903|91935.3|91885.3|513
1594701000000|2020-07-14 04:30:00|91940.5|91890.5|91958.2|91908.2|91969.3|91919.3|91940.5|91890.5|569
1594701300000|2020-07-14 04:35:00|91958|91908|91963.2|91913.2|91963.6|91913.6|91953.7|91903.7|466
1594701600000|2020-07-14 04:40:00|91962.4|91912.4|91961.7|91911.7|91969.5|91919.5|91960.4|91910.4|522
1594701900000|2020-07-14 04:45:00|91961.3|91911.3|91932.9|91882.9|91962.7|91912.7|91931.5|91881.5|923
1594702200000|2020-07-14 04:50:00|91934.1|91884.1|91925.5|91875.5|91938.3|91888.3|91918.8|91868.8|620
1594702500000|2020-07-14 04:55:00|91926.1|91876.1|91912.2|91862.2|91928.5|91878.5|91910.5|91860.5|633
1594702800000|2020-07-14 05:00:00|91914.6|91864.6|91916.5|91866.5|91918|91868|91900.6|91850.6|932
1594703100000|2020-07-14 05:05:00|91915.3|91865.3|91914.9|91864.9|91919.7|91869.7|91900.6|91850.6|771
1594703400000|2020-07-14 05:10:00|91915.1|91865.1|91936.9|91886.9|91937.9|91887.9|91915|91865|671
1594703700000|2020-07-14 05:15:00|91936.7|91886.7|91925.7|91875.7|91941.1|91891.1|91922.7|91872.7|740
1594704000000|2020-07-14 05:20:00|91926.2|91876.2|91925|91875|91930.9|91880.9|91915.7|91865.7|639
1594704300000|2020-07-14 05:25:00|91923.6|91873.6|91928.6|91878.6|91933.1|91883.1|91920.6|91870.6|583
1594704600000|2020-07-14 05:30:00|91929|91879|91929.2|91879.2|91934.4|91884.4|91917.3|91867.3|576
1594704900000|2020-07-14 05:35:00|91928.5|91878.5|91929.4|91879.4|91933.6|91883.6|91921.6|91871.6|654
1594705200000|2020-07-14 05:40:00|91929.9|91879.9|91936.5|91886.5|91937|91887|91925.3|91875.3|584
1594705500000|2020-07-14 05:45:00|91935.6|91885.6|91941.1|91891.1|91941.1|91891.1|91893.9|91843.9|881
1594705800000|2020-07-14 05:50:00|91941.6|91891.6|91924.4|91874.4|91948.3|91898.3|91919.6|91869.6|965
1594706100000|2020-07-14 05:55:00|91923.7|91873.7|91964.3|91888.4|91966.6|91900.2|91917.5|91867.5|1052
1594706400000|2020-07-14 06:00:00|91946.1|91896.1|91907.2|91857.2|91949.4|91899.4|91902.3|91852.3|1230
1594706700000|2020-07-14 06:05:00|91906.5|91856.5|91899|91849|91927.7|91877.7|91898.3|91848.3|1122
1594707000000|2020-07-14 06:10:00|91898.8|91848.8|91848.9|91798.9|91899.2|91849.2|91807.8|91757.8|1584
1594707300000|2020-07-14 06:15:00|91848.5|91798.5|91898.1|91848.1|91900|91850|91847.6|91797.6|1221
1594707600000|2020-07-14 06:20:00|91898.5|91848.5|91824.7|91774.7|91898.6|91848.6|91823|91773|1480
1594707900000|2020-07-14 06:25:00|91825.8|91775.8|91816|91766|91851.9|91801.9|91779|91729|1687
1594708200000|2020-07-14 06:30:00|91817.1|91767.1|91837.6|91787.6|91852.6|91802.6|91789.8|91739.8|1404
1594708500000|2020-07-14 06:35:00|91837.7|91787.7|91876.2|91826.2|91884.2|91834.2|91836.9|91786.9|1404
1594708800000|2020-07-14 06:40:00|91876.3|91826.3|91812.6|91762.6|91876.3|91826.3|91792.9|91742.9|1439
1594709100000|2020-07-14 06:45:00|91813|91763|91846.6|91796.6|91864|91814|91806.3|91756.3|1334
1594709400000|2020-07-14 06:50:00|91846.4|91796.4|91865|91815|91878.3|91828.3|91841.8|91791.8|1131
1594709700000|2020-07-14 06:55:00|91864.6|91814.6|91861.1|91811.1|91881.8|91831.8|91850.9|91800.9|1124
1594710000000|2020-07-14 07:00:00|91860.6|91810.6|91876.9|91826.9|91882.9|91832.9|91842.3|91792.3|1560
1594710300000|2020-07-14 07:05:00|91877.3|91827.3|91864.1|91814.1|91891.2|91841.2|91801.5|91751.5|1680
1594710600000|2020-07-14 07:10:00|91864.3|91814.3|91847|91797|91913.4|91863.4|91839.7|91789.7|1685
1594710900000|2020-07-14 07:15:00|91847.9|91797.9|91874.8|91824.8|91890.8|91840.8|91828.2|91778.2|1615
1594711200000|2020-07-14 07:20:00|91875.1|91825.1|91857.3|91807.3|91886.1|91839.1|91840.4|91790.4|1496
1594711500000|2020-07-14 07:25:00|91857.6|91807.6|91877.2|91752.2|91908.1|91818.7|91834.5|91734.9|1471
1594711800000|2020-07-14 07:30:00|91879.6|91754.6|91901.6|91851.6|91903.1|91853.1|91809.2|91699.9|1642
1594712100000|2020-07-14 07:35:00|91901.9|91851.9|91961.2|91911.2|91961.2|91911.2|91894.5|91847.1|1734
1594712400000|2020-07-14 07:40:00|91961.9|91911.9|91947.7|91897.7|92035.2|91985.2|91947.7|91897.7|1853
1594712700000|2020-07-14 07:45:00|91949|91899|91899.9|91849.9|91949|91899|91876.5|91826.5|1595
1594713000000|2020-07-14 07:50:00|91900.1|91850.1|91863.7|91813.7|91924.3|91874.3|91839.7|91789.7|1497
1594713300000|2020-07-14 07:55:00|91863.6|91813.6|91860|91810|91867.1|91817.1|91846.1|91796.1|1343
1594713600000|2020-07-14 08:00:00|91859.9|91809.9|91825.2|91775.2|91867|91817|91758.4|91708.4|1699
1594713900000|2020-07-14 08:05:00|91825.7|91775.7|91762.4|91712.4|91836.4|91786.4|91753.6|91703.6|1419
1594714200000|2020-07-14 08:10:00|91762.6|91712.6|91803|91753|91805.2|91755.2|91721.4|91671.4|1509
1594714500000|2020-07-14 08:15:00|91803.3|91753.3|91815.2|91765.2|91827.5|91777.5|91783.8|91733.8|1438
1594714800000|2020-07-14 08:20:00|91815.1|91765.1|91814.3|91764.3|91820.7|91770.7|91790.4|91740.4|1181
1594715100000|2020-07-14 08:25:00|91813.9|91763.9|91819.3|91769.3|91831.9|91781.9|91772.2|91732.8|1362
1594715400000|2020-07-14 08:30:00|91818.1|91768.1|91839.2|91789.2|91840.6|91790.6|91803.1|91753.1|1584
1594715700000|2020-07-14 08:35:00|91838.4|91788.4|91788.5|91738.5|91849.6|91805.7|91787.4|91737.4|1462
1594716000000|2020-07-14 08:40:00|91789|91739|91758.8|91708.8|91814.5|91764.5|91754.9|91704.9|1627
1594716300000|2020-07-14 08:45:00|91758.4|91708.4|91702.1|91652.1|91760|91710|91676.4|91626.4|1709
1594716600000|2020-07-14 08:50:00|91701.6|91651.6|91769.8|91719.8|91778.7|91728.7|91691.6|91641.6|1558
1594716900000|2020-07-14 08:55:00|91769|91719|91741.3|91691.3|91769.4|91719.4|91736.6|91672|1330
1594717200000|2020-07-14 09:00:00|91740.8|91690.8|91733.1|91683.1|91771.1|91721.1|91720|91670|1808
1594717500000|2020-07-14 09:05:00|91732.7|91682.7|91708.4|91658.4|91742.7|91692.7|91684.1|91641.2|1543
1594717800000|2020-07-14 09:10:00|91708.5|91658.5|91685.6|91635.6|91735.8|91697.6|91664.1|91625|1630
1594718100000|2020-07-14 09:15:00|91684.9|91634.9|91653.5|91603.5|91689.8|91639.8|91619.2|91569.2|1720
1594718400000|2020-07-14 09:20:00|91653.8|91603.8|91634.3|91584.3|91662.9|91617|91623|91573|1349
1594718700000|2020-07-14 09:25:00|91634.1|91584.1|91626.7|91576.7|91650.8|91605|91613.3|91563.3|1458
1594719000000|2020-07-14 09:30:00|91626.6|91576.6|91622.9|91572.9|91633.8|91587|91592.2|91547.6|1621
1594719300000|2020-07-14 09:35:00|91621.7|91571.7|91586.8|91536.8|91631.9|91581.9|91586|91536|1511
1594719600000|2020-07-14 09:40:00|91587|91537|91593.8|91543.8|91615.1|91574|91559.2|91514.1|1480
1594719900000|2020-07-14 09:45:00|91592.5|91542.5|91593|91543|91632.3|91592.9|91571.6|91521.6|1549
1594720200000|2020-07-14 09:50:00|91593.9|91543.9|91589.9|91539.9|91603.3|91560.6|91551.9|91501.9|1540
1594720500000|2020-07-14 09:55:00|91590.2|91540.2|91591.6|91541.6|91622.4|91572.4|91563.3|91513.3|1566
1594720800000|2020-07-14 10:00:00|91590.2|91540.2|91582.7|91532.7|91604.6|91554.6|91541.4|91491.4|1732
1594721100000|2020-07-14 10:05:00|91582.3|91532.3|91580.3|91530.3|91599.7|91549.7|91557.8|91507.8|1479
1594721400000|2020-07-14 10:10:00|91579.8|91529.8|91573.6|91523.6|91588.9|91538.9|91557.6|91518.8|1293
1594721700000|2020-07-14 10:15:00|91575|91525|91600.2|91550.2|91611.5|91561.5|91520.8|91485.4|1468
1594722000000|2020-07-14 10:20:00|91601|91551|91538.5|91488.5|91601|91551|91525.1|91475.1|1327
1594722300000|2020-07-14 10:25:00|91539.1|91489.1|91536.7|91486.7|91550.8|91500.8|91515.1|91465.1|1211
1594722600000|2020-07-14 10:30:00|91536.9|91486.9|91580.1|91530.1|91584|91545.4|91519.5|91480.8|1165
1594722900000|2020-07-14 10:35:00|91579.5|91529.5|91527.2|91502.2|91584.2|91534.2|91522.9|91485.1|1328
1594723200000|2020-07-14 10:40:00|91527.3|91502.3|91471.9|91421.9|91539.1|91502.6|91469.2|91419.2|1447
1594723500000|2020-07-14 10:45:00|91472.1|91422.1|91485.2|91435.2|91522.2|91472.2|91470.1|91420.1|1694
1594723800000|2020-07-14 10:50:00|91485.3|91435.3|91486.3|91461.3|91511.3|91473.2|91465.6|91420.3|1430
1594724100000|2020-07-14 10:55:00|91487|91462|91445.1|91395.1|91508.4|91470|91415.6|91372.8|1385
1594724400000|2020-07-14 11:00:00|91446.5|91396.5|91422.6|91397.6|91459.7|91422.4|91418.4|91383.4|1248
1594724700000|2020-07-14 11:05:00|91422.7|91397.7|91457|91407|91466.9|91423.2|91411.2|91372.7|1351
1594725000000|2020-07-14 11:10:00|91457.2|91407.2|91490.8|91440.8|91509.5|91472.9|91446.4|91406.9|1319
1594725300000|2020-07-14 11:15:00|91490.7|91440.7|91441.5|91391.5|91496.1|91457.9|91425.7|91383.3|1370
1594725600000|2020-07-14 11:20:00|91441.6|91391.6|91438.3|91388.3|91446.8|91405.4|91412.6|91376.8|1168
1594725900000|2020-07-14 11:25:00|91438.5|91388.5|91380.8|91355.8|91443.2|91406.9|91371.2|91334|1336
1594726200000|2020-07-14 11:30:00|91380.2|91355.2|91377.5|91327.5|91395.9|91362.9|91354.9|91315.7|1223
1594726500000|2020-07-14 11:35:00|91377.1|91327.1|91354.9|91304.9|91382.1|91338.2|91334.3|91292.1|1480
1594726800000|2020-07-14 11:40:00|91354.8|91304.8|91351.6|91326.6|91366|91327.5|91329.2|91289.4|1350
1594727100000|2020-07-14 11:45:00|91350.4|91325.4|91348.1|91298.1|91380|91330|91314.5|91275.9|1414
1594727400000|2020-07-14 11:50:00|91346.3|91296.3|91366.3|91316.3|91420.7|91370.7|91341.2|91291.2|1678
1594727700000|2020-07-14 11:55:00|91366.8|91316.8|91344|91294|91382.2|91335.3|91326.9|91276.9|1270
1594728000000|2020-07-14 12:00:00|91342.2|91292.2|91341.9|91316.9|91381.5|91331.5|91312.1|91268.9|1588
1594728300000|2020-07-14 12:05:00|91342.1|91317.1|91336.1|91286.1|91355.8|91319.6|91305.4|91255.4|1259
1594728600000|2020-07-14 12:10:00|91335.8|91285.8|91312.5|91287.5|91373.6|91334.6|91311.1|91272.1|1186
1594728900000|2020-07-14 12:15:00|91313.1|91288.1|91267.8|91217.8|91317|91288.1|91241.4|91197.1|1217
1594729200000|2020-07-14 12:20:00|91267.5|91217.5|91268.3|91218.3|91282.7|91236.7|91248.2|91205|1165
1594729500000|2020-07-14 12:25:00|91269|91219|91323.2|91238.3|91337.9|91287.9|91268.9|91218.9|1209
1594729800000|2020-07-14 12:30:00|91320.7|91241.2|91259.7|91234.7|91330.6|91280.6|91246.2|91198.7|1735
1594730100000|2020-07-14 12:35:00|91262.4|91237.4|91436|91386|91438.7|91388.7|91251.8|91210.9|1731
1594730400000|2020-07-14 12:40:00|91436.1|91386.1|91375|91325|91444.8|91394.8|91358.3|91308.3|1768
1594730700000|2020-07-14 12:45:00|91374.2|91324.2|91288.5|91238.5|91382.6|91332.6|91277.9|91227.9|1797
1594731000000|2020-07-14 12:50:00|91285.9|91235.9|91319.3|91269.3|91331.9|91281.9|91269.5|91219.5|1660
1594731300000|2020-07-14 12:55:00|91319.4|91269.4|91346.5|91296.5|91356.8|91315.1|91308.4|91258.4|1709
1594731600000|2020-07-14 13:00:00|91346.6|91296.6|91290.8|91240.8|91348.8|91310.2|91262.1|91216.6|1841
1594731900000|2020-07-14 13:05:00|91291.2|91241.2|91408.1|91358.1|91416.5|91366.5|91286.9|91236.9|1872
1594732200000|2020-07-14 13:10:00|91408|91358|91410.8|91360.8|91425.8|91375.8|91329|91279|1734
1594732500000|2020-07-14 13:15:00|91410.6|91360.6|91452.1|91402.1|91481.3|91434.1|91388.8|91338.8|1713
1594732800000|2020-07-14 13:20:00|91452.6|91402.6|91416.5|91366.5|91461.7|91411.7|91365.5|91315.5|1651
1594733100000|2020-07-14 13:25:00|91416.6|91366.6|91477.3|91427.3|91510.5|91460.5|91416.6|91366.6|1771
1594733400000|2020-07-14 13:30:00|91476.5|91426.5|91374.1|91324.1|91531|91481|91321.1|91271.1|2109
1594733700000|2020-07-14 13:35:00|91373.6|91323.6|91347.5|91297.5|91458.4|91408.4|91344.7|91294.7|1944
1594734000000|2020-07-14 13:40:00|91344.7|91294.7|91219.7|91169.7|91375.2|91325.2|91180.7|91130.7|2095
1594734300000|2020-07-14 13:45:00|91219.5|91169.5|91287.5|91237.5|91294.3|91244.3|91132.4|91082.4|2074
1594734600000|2020-07-14 13:50:00|91290.3|91240.3|91278.5|91228.5|91355.9|91305.9|91226.3|91176.3|2149
1594734900000|2020-07-14 13:55:00|91280.4|91230.4|91228.4|91178.4|91326.9|91276.9|91186.5|91136.5|2124
1594735200000|2020-07-14 14:00:00|91230.6|91180.6|91259.1|91209.1|91273.7|91223.7|91195.1|91145.1|2172
1594735500000|2020-07-14 14:05:00|91258.8|91208.8|91317.4|91267.4|91322.4|91272.4|91199|91149|2119
1594735800000|2020-07-14 14:10:00|91317.8|91267.8|91223.5|91173.5|91325.7|91275.7|91212.7|91162.7|2061
1594736100000|2020-07-14 14:15:00|91223.6|91173.6|91090.8|91040.8|91233.5|91183.8|91080.6|91032.7|2113
1594736400000|2020-07-14 14:20:00|91092.6|91042.6|91064.6|91014.6|91128|91078|91054.5|91004.5|1953
1594736700000|2020-07-14 14:25:00|91065.1|91015.1|91042.4|90992.4|91109.1|91059.1|91032.4|90982.4|1836
1594737000000|2020-07-14 14:30:00|91043.3|90993.3|91036.7|90986.7|91053.6|91003.6|90957.9|90907.9|2081
1594737300000|2020-07-14 14:35:00|91036.9|90986.9|91114.5|91064.5|91127.6|91077.6|91033.6|90983.6|1979
1594737600000|2020-07-14 14:40:00|91114.7|91064.7|91067.7|91017.7|91115.4|91065.4|91034.2|90984.2|2092
1594737900000|2020-07-14 14:45:00|91068.5|91018.5|91080.6|91030.6|91096.7|91046.7|90989|90939|1994
1594738200000|2020-07-14 14:50:00|91079.3|91029.3|91026.9|90976.9|91096.2|91046.2|90982.1|90932.1|2016
1594738500000|2020-07-14 14:55:00|91026.2|90976.2|91010.2|90985.2|91044.8|91000.8|90998.5|90948.5|1877
1594738800000|2020-07-14 15:00:00|91007.7|90982.7|91095.2|91045.2|91099.8|91052.9|91002.3|90952.3|1987
1594739100000|2020-07-14 15:05:00|91096.6|91046.6|91044.8|90994.8|91149|91099|91011.6|90976.1|2068
1594739400000|2020-07-14 15:10:00|91045.2|90995.2|91105|91055|91117.8|91067.8|90983.1|90945.3|2083
1594739700000|2020-07-14 15:15:00|91104.3|91054.3|91113.4|91063.4|91161.7|91111.7|91050|91000|1859
1594740000000|2020-07-14 15:20:00|91112.9|91062.9|91099.3|91049.3|91125.3|91075.3|91074.7|91024.7|1766
1594740300000|2020-07-14 15:25:00|91098.4|91048.4|91120.1|91070.1|91120.1|91070.1|91062.9|91015.4|1811
1594740600000|2020-07-14 15:30:00|91121.5|91071.5|91083|91033|91148.8|91098.8|91082.8|91032.8|1689
1594740900000|2020-07-14 15:35:00|91083.2|91033.2|91061.5|91011.5|91095.6|91045.6|91042.3|90992.3|1614
1594741200000|2020-07-14 15:40:00|91061.2|91011.2|91018.2|90968.2|91074.9|91024.9|91004.5|90954.5|1506
1594741500000|2020-07-14 15:45:00|91017.9|90967.9|91023.6|90973.6|91037.3|90993.8|90998.4|90948.4|1487
1594741800000|2020-07-14 15:50:00|91023|90973|91069.5|91019.5|91073.7|91023.7|90999.6|90962.8|1444
1594742100000|2020-07-14 15:55:00|91070.2|91020.2|91014.9|90989.9|91075.4|91025.4|91007.3|90974.1|1239
1594742400000|2020-07-14 16:00:00|91016.6|90991.6|91008.4|90958.4|91031.7|90997.1|90995.4|90952.3|1442
1594742700000|2020-07-14 16:05:00|91008.3|90958.3|91069.3|91019.3|91071.6|91021.6|91005.5|90955.5|1442
1594743000000|2020-07-14 16:10:00|91068.9|91018.9|91068.3|91018.3|91084.5|91034.5|91063.7|91013.7|1330
1594743300000|2020-07-14 16:15:00|91068.2|91018.2|91043.9|90993.9|91071.6|91021.6|91019.4|90969.4|1284
1594743600000|2020-07-14 16:20:00|91043.6|90993.6|91066.9|91016.9|91068.1|91018.1|91033.7|90983.7|1244
1594743900000|2020-07-14 16:25:00|91066.4|91016.4|91052.3|91002.3|91100.8|91050.8|91035.9|90985.9|1470
1594744200000|2020-07-14 16:30:00|91052.2|91002.2|91019.5|90969.5|91052.2|91002.2|91012.1|90962.1|1364
1594744500000|2020-07-14 16:35:00|91019.4|90969.4|90996.6|90946.6|91021.8|90971.8|90996.1|90946.1|1357
1594744800000|2020-07-14 16:40:00|90996.9|90946.9|91013|90963|91013.5|90963.5|90995.2|90945.2|994
1594745100000|2020-07-14 16:45:00|91012.4|90962.4|91001.9|90951.9|91012.4|90962.4|90983.9|90946.6|1136
1594745400000|2020-07-14 16:50:00|91002|90952|91011.9|90961.9|91021.1|90971.1|90998.4|90948.4|1104
1594745700000|2020-07-14 16:55:00|91011.8|90961.8|91071.6|91021.6|91074|91024|91011.5|90961.5|1283
1594746000000|2020-07-14 17:00:00|91073.1|91023.1|91104.5|91054.5|91123.9|91073.9|91059.4|91009.4|1404
1594746300000|2020-07-14 17:05:00|91105.2|91055.2|91103.7|91053.7|91111.4|91061.4|91052.4|91002.4|1484
1594746600000|2020-07-14 17:10:00|91104.3|91054.3|91074.6|91024.6|91105.8|91055.8|91065.4|91015.4|1235
1594746900000|2020-07-14 17:15:00|91074.7|91024.7|91104.9|91054.9|91106.8|91056.8|91069.4|91019.4|1208
1594747200000|2020-07-14 17:20:00|91105.1|91055.1|91097.2|91047.2|91111.1|91061.1|91085.3|91035.3|1092
1594747500000|2020-07-14 17:25:00|91097.3|91047.3|91110.2|91060.2|91110.3|91060.3|91085.6|91035.6|924
1594747800000|2020-07-14 17:30:00|91108.8|91058.8|91097.6|91047.6|91130|91080|91091.6|91041.6|1210
1594748100000|2020-07-14 17:35:00|91097.4|91047.4|91095.5|91045.5|91116.1|91066.1|91094.3|91044.3|1019
1594748400000|2020-07-14 17:40:00|91095.4|91045.4|91099.6|91049.6|91111.7|91061.7|91089.6|91039.6|1222
1594748700000|2020-07-14 17:45:00|91099.1|91049.1|91086.2|91036.2|91099.2|91049.2|91081|91031|1055
1594749000000|2020-07-14 17:50:00|91086.1|91036.1|91088.5|91038.5|91095|91045|91082.7|91032.7|882
1594749300000|2020-07-14 17:55:00|91088.1|91038.1|91122.4|91072.4|91175.1|91125.1|91087.5|91037.5|1344
1594749600000|2020-07-14 18:00:00|91120.7|91070.7|91106.2|91056.2|91154.6|91104.6|91078.5|91028.5|1840
1594749900000|2020-07-14 18:05:00|91107.1|91057.1|91112|91062|91122.7|91072.7|91084.6|91034.6|1414
1594750200000|2020-07-14 18:10:00|91112.5|91062.5|91098.8|91048.8|91113.3|91063.3|91096.5|91046.5|1456
1594750500000|2020-07-14 18:15:00|91099.2|91049.2|91068.6|91018.6|91103.3|91053.3|91064.5|91014.5|1363
1594750800000|2020-07-14 18:20:00|91068.4|91018.4|91062.5|91012.5|91070|91020|91037.9|90987.9|1160
1594751100000|2020-07-14 18:25:00|91063.1|91013.1|91063.8|91013.8|91085.6|91035.6|91050.8|91000.8|1153
1594751400000|2020-07-14 18:30:00|91062.4|91012.4|91049.4|90999.4|91063.1|91013.1|91043.4|90993.4|1062
1594751700000|2020-07-14 18:35:00|91049.3|90999.3|91083.2|91033.2|91085.4|91035.4|91045.3|90995.3|1264
1594752000000|2020-07-14 18:40:00|91083.3|91033.3|91108|91058|91120.8|91070.8|91078|91028|1089
1594752300000|2020-07-14 18:45:00|91108.1|91058.1|91143.2|91093.2|91145.2|91095.2|91092.9|91042.9|1140
1594752600000|2020-07-14 18:50:00|91144.6|91094.6|91116.1|91066.1|91153.9|91103.9|91116|91066|934
1594752900000|2020-07-14 18:55:00|91116.4|91066.4|91168.7|91118.7|91169.5|91119.5|91114.6|91064.6|1151
1594753200000|2020-07-14 19:00:00|91167.9|91117.9|91214.9|91164.9|91217.3|91167.3|91161.1|91111.1|1446
1594753500000|2020-07-14 19:05:00|91214.6|91164.6|91200.7|91150.7|91256.1|91206.1|91196.6|91146.6|1468
1594753800000|2020-07-14 19:10:00|91201.8|91151.8|91232|91182|91232.7|91182.7|91183.9|91133.9|1612
1594754100000|2020-07-14 19:15:00|91231.9|91181.9|91232.1|91182.1|91242.1|91201.7|91222.4|91174.6|1040
1594754400000|2020-07-14 19:20:00|91232|91182|91172.9|91122.9|91232.5|91182.5|91172.2|91122.2|1034
1594754700000|2020-07-14 19:25:00|91173.1|91123.1|91181.3|91131.3|91186|91136|91157.6|91107.6|1118
1594755000000|2020-07-14 19:30:00|91182.3|91132.3|91190|91140|91198.7|91148.7|91174.9|91124.9|1066
1594755300000|2020-07-14 19:35:00|91190.3|91140.3|91174.5|91124.5|91207.6|91157.6|91172.6|91122.6|939
1594755600000|2020-07-14 19:40:00|91174.4|91124.4|91048.2|90998.2|91175.5|91125.5|91045.7|90995.7|1606
1594755900000|2020-07-14 19:45:00|91046|90996|90991.5|90941.5|91056.5|91006.5|90988.4|90938.4|1593
1594756200000|2020-07-14 19:50:00|90992.4|90942.4|91019.1|90969.1|91032.7|90982.7|90981.3|90931.3|1494
1594756500000|2020-07-14 19:55:00|91021|90971|91106.8|91056.8|91117.9|91067.9|91017.6|90967.6|1499
1594756800000|2020-07-14 20:00:00|91108.4|91058.4|91070.9|91020.9|91118.3|91068.3|91068.5|91018.5|1123
1594757100000|2020-07-14 20:05:00|91070.1|91020.1|91056.9|91006.9|91081.9|91031.9|91035|90985|849
1594757400000|2020-07-14 20:10:00|91056.3|91006.3|91078.6|91028.6|91085|91035|91051.6|91001.6|788
1594757700000|2020-07-14 20:15:00|91078.8|91028.8|91072.2|91022.2|91079.9|91029.9|91066.5|91016.5|648
1594758000000|2020-07-14 20:20:00|91071.7|91021.7|91066.6|91016.6|91085.4|91029.3|91064.4|91014.4|588
1594758300000|2020-07-14 20:25:00|91065.9|91015.9|91053.4|91003.4|91066.7|91016.7|91049.9|90999.9|853
1594758600000|2020-07-14 20:30:00|91052.6|91002.6|91047.5|90997.5|91058.6|91008.6|91046|90996|930
1594758900000|2020-07-14 20:35:00|91047.9|90997.9|91001.9|90951.9|91051.6|90999|90999.4|90940|1053
1594759200000|2020-07-14 20:40:00|91002.6|90952.6|90993|90943|91007.3|90957.3|90988.5|90938.5|587
1594759500000|2020-07-14 20:45:00|90992.8|90942.8|90968.5|90893.8|90993|90942.8|90939.6|90880.3|1595
1594759800000|2020-07-14 20:50:00|90965.7|90891.8|90958.6|90908.6|90983|90913.5|90942.6|90882.2|1488
1594760100000|2020-07-14 20:55:00|90983.7|90898|91054.5|90929.5|91057.5|90932.5|90980.1|90861.1|1324
1594760400000|2020-07-14 21:00:00|91054.7|90929.7|91094|90969|91111.6|90986.6|91054.7|90929.7|109
1594760700000|2020-07-14 21:05:00|91110.3|90985.3|91066|90941|91116.3|90991.3|91036.7|90911.7|262
1594761000000|2020-07-14 21:10:00|91074.3|90949.3|91117.8|90992.8|91147.6|91022.6|91052.2|90927.2|530
1594761300000|2020-07-14 21:15:00|91114.9|90989.9|91117.2|90992.2|91139.4|91014.4|91100.7|90975.7|250
1594761600000|2020-07-14 21:20:00|91118.8|90993.8|91124.9|90999.9|91145|91020|91089.8|90964.8|190
1594761900000|2020-07-14 21:25:00|91127.3|91002.3|91107.1|90982.1|91139.8|91014.8|91090|90965|510
1594762200000|2020-07-14 21:30:00|91104.7|90979.7|91105.8|90980.8|91122.6|90997.6|91089.8|90964.8|315
1594762500000|2020-07-14 21:35:00|91106.1|90981.1|91100.4|90975.4|91113.7|90988.7|91092.1|90967.1|394
1594762800000|2020-07-14 21:40:00|91099.4|90974.4|91079.5|90954.5|91104.2|90979.2|91062.8|90937.8|612
1594763100000|2020-07-14 21:45:00|91075.4|90950.4|91070.2|90945.2|91086.5|90961.5|91055.2|90930.2|352
1594763400000|2020-07-14 21:50:00|91069.8|90944.8|91062.6|90937.6|91083.9|90958.9|91055|90930|405
1594763700000|2020-07-14 21:55:00|91060.1|90935.1|91059.5|90934.5|91064.8|90939.8|91036.3|90911.3|659
1594764000000|2020-07-14 22:00:00|91055.9|90930.9|91005.4|90880.4|91055.9|90930.9|90986.6|90861.6|948
1594764300000|2020-07-14 22:05:00|91005.5|90880.5|91006.5|90881.5|91034.6|90909.6|90987|90862|515
1594764600000|2020-07-14 22:10:00|91007.2|90882.2|91028.9|90903.9|91043.6|90918.8|91002.1|90877.1|731
1594764900000|2020-07-14 22:15:00|91028.7|90903.7|91018.5|90893.5|91049.6|90926.5|91011.1|90886.1|639
1594765200000|2020-07-14 22:20:00|91018.1|90893.1|90997.8|90872.8|91028.1|90914.6|90995.1|90870.1|659
1594765500000|2020-07-14 22:25:00|90997.5|90872.5|90997.9|90872.9|91017|90892|90984.5|90859.5|606
1594765800000|2020-07-14 22:30:00|90996.8|90871.8|90958.1|90833.1|91010.9|90885.9|90951.1|90826.1|718
1594766100000|2020-07-14 22:35:00|90958.7|90833.7|90952.4|90827.4|90972.9|90847.9|90950.8|90825.8|502
1594766400000|2020-07-14 22:40:00|90952.5|90827.5|90949.7|90824.7|90965.5|90840.5|90949.1|90824.1|430
1594766700000|2020-07-14 22:45:00|90949.8|90824.8|90942.4|90817.4|90955.9|90830.9|90937.4|90812.4|525
1594767000000|2020-07-14 22:50:00|90942.5|90817.5|90955.8|90830.8|90959.8|90834.8|90938.4|90813.4|437
1594767300000|2020-07-14 22:55:00|90957.2|90832.2|90953.1|90828.1|90963.5|90838.5|90948.5|90823.5|510
1594767600000|2020-07-14 23:00:00|90942|90842.8|90910.6|90831|90958.7|90859|90885.2|90807|1038
1594767900000|2020-07-14 23:05:00|90909.8|90831.1|90904.4|90820.2|90931.8|90856.7|90883.1|90811.3|740
1594768200000|2020-07-14 23:10:00|90904.7|90822.4|90901.6|90811|90925.7|90857.7|90894.3|90809.1|646
1594768500000|2020-07-14 23:15:00|90901.3|90809.7|90892.8|90842.8|90913.8|90849|90874.1|90806.5|848
1594768800000|2020-07-14 23:20:00|90892.2|90842.2|90872.2|90822.2|90907.7|90848|90866|90799.1|833
1594769100000|2020-07-14 23:25:00|90872|90822|90868.6|90818.6|90884.7|90825.6|90862.1|90801.9|538
1594769400000|2020-07-14 23:30:00|90867.6|90817.6|90897.2|90847.2|90922.4|90859.9|90867.6|90811.3|878
1594769700000|2020-07-14 23:35:00|90896.8|90846.8|90895.3|90845.3|90914.2|90855.3|90890.3|90829.4|672
1594770000000|2020-07-14 23:40:00|90893.7|90843.7|90928.1|90878.1|90931|90881|90891.1|90834.9|792
1594770300000|2020-07-14 23:45:00|90928.9|90878.9|90936.9|90886.9|90949.3|90897.2|90920.6|90870.6|863
1594770600000|2020-07-14 23:50:00|90936.5|90886.5|90941.2|90891.2|90955.5|90903.5|90931.7|90870|1183
1594770900000|2020-07-14 23:55:00|90941.6|90891.6|90923.4|90873.4|90952.7|90896.2|90917.1|90867.1|1246
1594771200000|2020-07-15 00:00:00|90923.1|90873.1|90850.7|90800.7|90925.7|90875.7|90847.7|90797.7|1021
1594771500000|2020-07-15 00:05:00|90852|90802|90784.6|90734.6|90852.9|90802.9|90780.3|90730.3|1196
1594771800000|2020-07-15 00:10:00|90784.5|90734.5|90796.6|90746.6|90806.5|90756.5|90758.2|90708.2|1191
1594772100000|2020-07-15 00:15:00|90796.5|90746.5|90807.2|90757.2|90809.1|90759.1|90785|90735|764
1594772400000|2020-07-15 00:20:00|90807.1|90757.1|90864|90814|90877.2|90827.2|90800.5|90750.5|934
1594772700000|2020-07-15 00:25:00|90865.9|90815.9|90869.9|90819.9|90907.1|90857.1|90843|90793|1319
1594773000000|2020-07-15 00:30:00|90868.9|90818.9|90876.1|90826.1|90887.7|90837|90832.4|90782.4|1135
1594773300000|2020-07-15 00:35:00|90876.2|90826.2|90883.3|90833.3|90912.8|90853.5|90868.5|90818.5|1064
1594773600000|2020-07-15 00:40:00|90883.1|90833.1|90870.8|90820.8|90906.8|90856.5|90869.7|90819.7|1155
1594773900000|2020-07-15 00:45:00|90870.6|90820.6|90863.7|90813.7|90892.2|90835.1|90857.5|90798.5|891
1594774200000|2020-07-15 00:50:00|90875.4|90801.7|90891|90841|90899.8|90849.8|90855.7|90795.9|1129
1594774500000|2020-07-15 00:55:00|90894.7|90844.7|90869.8|90819.8|90899.3|90849.3|90869.5|90819.5|863
1594774800000|2020-07-15 01:00:00|90870.3|90820.3|90882.4|90832.4|90897|90839.1|90859|90805|975
1594775100000|2020-07-15 01:05:00|90883.9|90833.9|90890.8|90840.8|90904|90854|90880.6|90818.7|956
1594775400000|2020-07-15 01:10:00|90892.2|90842.2|90845|90795|90896.8|90846.8|90842.7|90788|985
1594775700000|2020-07-15 01:15:00|90844.7|90794.7|90860.6|90810.6|90886.3|90826.4|90840.1|90788|999
1594776000000|2020-07-15 01:20:00|90860.4|90810.4|90881.6|90831.6|90893.9|90843.9|90842.9|90792.9|1026
1594776300000|2020-07-15 01:25:00|90882.1|90832.1|90780.3|90730.3|90896.9|90833.7|90778.2|90728.2|1120
1594776600000|2020-07-15 01:30:00|90780.4|90730.4|90795.3|90745.3|90822.5|90772.5|90762.8|90712.8|1385
1594776900000|2020-07-15 01:35:00|90795.7|90745.7|90834.7|90784.7|90838.5|90788.5|90792.8|90742.8|1043
1594777200000|2020-07-15 01:40:00|90834.9|90784.9|90828.4|90778.4|90851.8|90801.8|90820.1|90770.1|960
1594777500000|2020-07-15 01:45:00|90828.5|90778.5|90829.6|90779.6|90836.9|90786.9|90817.3|90767.3|1092
1594777800000|2020-07-15 01:50:00|90829|90779|90745.4|90695.4|90834.2|90782.2|90738.9|90688.9|891
1594778100000|2020-07-15 01:55:00|90744|90694|90784.9|90734.9|90798.1|90748.1|90737.4|90681.4|827
1594778400000|2020-07-15 02:00:00|90784.1|90734.1|90810.9|90760.9|90813.1|90763.1|90783.9|90733.9|832
1594778700000|2020-07-15 02:05:00|90809.9|90759.9|90792.9|90742.9|90826|90770|90779.3|90729.3|1126
1594779000000|2020-07-15 02:10:00|90792.7|90742.7|90783.8|90733.8|90803.3|90753.3|90776.9|90726.9|1362
1594779300000|2020-07-15 02:15:00|90784.7|90734.7|90794.9|90744.9|90812.8|90754|90778.7|90724.6|1084
1594779600000|2020-07-15 02:20:00|90797.8|90747.8|90800.2|90750.2|90824.8|90760.5|90790.4|90723|1084
1594779900000|2020-07-15 02:25:00|90800.1|90750.1|90793.6|90743.6|90805.4|90755.4|90787.5|90737.5|1254
1594780200000|2020-07-15 02:30:00|90793.7|90743.7|90791.7|90741.7|90801.8|90751.8|90785.2|90735.2|1062
1594780500000|2020-07-15 02:35:00|90791.3|90741.3|90806.9|90756.9|90807.5|90757.5|90788.4|90738.4|968
1594780800000|2020-07-15 02:40:00|90807.2|90757.2|90842.8|90792.8|90843.7|90793.7|90806.3|90756.3|948
1594781100000|2020-07-15 02:45:00|90842.7|90792.7|90833.3|90783.3|90851.7|90801.7|90827|90777|860
1594781400000|2020-07-15 02:50:00|90832.3|90782.3|90829.2|90779.2|90842.4|90792.4|90825.9|90775.9|622
1594781700000|2020-07-15 02:55:00|90828.7|90778.7|90825.2|90775.2|90832.7|90782.7|90820.6|90770.6|866
1594782000000|2020-07-15 03:00:00|90824.9|90774.9|90820.4|90770.4|90832.8|90782.8|90814.1|90764.1|711
1594782300000|2020-07-15 03:05:00|90820.2|90770.2|90831.1|90781.1|90832.3|90782.3|90817.4|90767.4|774
1594782600000|2020-07-15 03:10:00|90831.6|90781.6|90830.8|90780.8|90838.4|90788.4|90823.5|90773.5|907
1594782900000|2020-07-15 03:15:00|90831.4|90781.4|90854.7|90804.7|90861.6|90811.6|90826.4|90776.4|1048
1594783200000|2020-07-15 03:20:00|90855.3|90805.3|90850.1|90800.1|90862.6|90812.6|90846.8|90796.8|959
1594783500000|2020-07-15 03:25:00|90850.3|90800.3|90865.9|90815.9|90868.5|90818.5|90836.7|90786.7|794
1594783800000|2020-07-15 03:30:00|90866.1|90816.1|90862.3|90812.3|90869.9|90819.9|90855.7|90805.7|880
1594784100000|2020-07-15 03:35:00|90863.7|90813.7|90900.1|90850.1|90911.2|90861.2|90859.6|90809.6|1018
1594784400000|2020-07-15 03:40:00|90898.6|90848.6|90912.9|90862.9|90918.9|90868.9|90891.9|90841.9|862
1594784700000|2020-07-15 03:45:00|90911.5|90861.5|90910|90860|90913.9|90863.9|90902.7|90852.7|827
1594785000000|2020-07-15 03:50:00|90910.1|90860.1|90913.3|90863.3|90917.3|90867.3|90904|90854|791
1594785300000|2020-07-15 03:55:00|90913|90863|90907.8|90857.8|90920.2|90870.2|90903|90853|836
1594785600000|2020-07-15 04:00:00|90907.4|90857.4|90910.5|90860.5|90915.2|90865.2|90901.2|90851.2|749
1594785900000|2020-07-15 04:05:00|90909.7|90859.7|90917.1|90867.1|90921.9|90871.9|90903.2|90853.2|592
1594786200000|2020-07-15 04:10:00|90916.5|90866.5|90926.3|90876.3|90927.6|90877.6|90908.9|90858.9|536
1594786500000|2020-07-15 04:15:00|90927.5|90877.5|90912|90862|90930.8|90880.8|90906.1|90856.1|708
1594786800000|2020-07-15 04:20:00|90913.6|90863.6|90907.7|90857.7|90917|90867|90897.5|90847.5|705
1594787100000|2020-07-15 04:25:00|90907.8|90857.8|90902.2|90852.2|90916.9|90866.9|90896|90846|581
1594787400000|2020-07-15 04:30:00|90904.3|90854.3|90888|90838|90908.7|90858.7|90877.8|90827.8|748
1594787700000|2020-07-15 04:35:00|90888.9|90838.9|90898.9|90848.9|90899.8|90849.8|90883.4|90833.4|619
1594788000000|2020-07-15 04:40:00|90898.7|90848.7|90902.2|90852.2|90907.6|90857.6|90889|90839|691
1594788300000|2020-07-15 04:45:00|90901.6|90851.6|90893.6|90843.6|90903.1|90853.1|90889.5|90839.5|692
1594788600000|2020-07-15 04:50:00|90891.8|90841.8|90900.1|90850.1|90907.4|90857.4|90888.5|90838.5|654
1594788900000|2020-07-15 04:55:00|90900.5|90850.5|90925.7|90875.7|90933|90883|90899.9|90849.9|949
1594789200000|2020-07-15 05:00:00|90926.2|90876.2|90945.3|90895.3|90959.6|90909.6|90921.6|90871.6|1010
1594789500000|2020-07-15 05:05:00|90942.6|90892.6|90940.2|90890.2|90948.4|90898.4|90933.1|90883.1|597
1594789800000|2020-07-15 05:10:00|90940|90890|90935.5|90885.5|90940|90890|90930.2|90880.2|535
1594790100000|2020-07-15 05:15:00|90935.6|90885.6|90914.7|90864.7|90939.8|90889.8|90905|90855|556
1594790400000|2020-07-15 05:20:00|90914.6|90864.6|90927|90877|90927.6|90877.6|90913.3|90863.3|495
1594790700000|2020-07-15 05:25:00|90927.1|90877.1|90922.4|90872.4|90927.1|90877.1|90902.5|90852.5|706
1594791000000|2020-07-15 05:30:00|90922.2|90872.2|90921.5|90871.5|90930.7|90880.7|90915.9|90865.9|640
1594791300000|2020-07-15 05:35:00|90921.8|90871.8|90921.5|90871.5|90928.6|90878.6|90911.5|90861.5|643
1594791600000|2020-07-15 05:40:00|90921|90871|90905.7|90855.7|90928.7|90878.7|90899.4|90849.4|658
1594791900000|2020-07-15 05:45:00|90904.1|90854.1|90901.2|90851.2|90916.1|90866.1|90897.8|90847.8|1063
1594792200000|2020-07-15 05:50:00|90901.5|90851.5|90925.7|90875.7|90926.9|90876.9|90894.8|90844.8|1150
1594792500000|2020-07-15 05:55:00|90925.5|90875.5|90904|90827.7|90930.2|90880.2|90879|90822.7|760
1594792800000|2020-07-15 06:00:00|90900.9|90826|90894.5|90844.5|90909.3|90859.3|90857|90807|1197
1594793100000|2020-07-15 06:05:00|90893.9|90843.9|90844.6|90794.6|90894.1|90844.1|90821.5|90771.5|1315
1594793400000|2020-07-15 06:10:00|90844|90794|90828.6|90778.6|90862.4|90812.4|90806.9|90767.1|1087
1594793700000|2020-07-15 06:15:00|90828.4|90778.4|90807.7|90757.7|90843.5|90793.5|90804|90754|1396
1594794000000|2020-07-15 06:20:00|90807.6|90757.6|90846.3|90796.3|90850.2|90800.2|90799.5|90749.5|1250
1594794300000|2020-07-15 06:25:00|90846.5|90796.5|90804.9|90754.9|90848.1|90798.1|90779|90729|1478
1594794600000|2020-07-15 06:30:00|90804.8|90754.8|90791.6|90741.6|90806.7|90756.7|90782.2|90732.2|1282
1594794900000|2020-07-15 06:35:00|90790.8|90740.8|90787.2|90737.2|90792.1|90742.1|90775.7|90725.7|1093
1594795200000|2020-07-15 06:40:00|90787.5|90737.5|90732.6|90682.6|90790.1|90740.1|90716.4|90666.4|1188
1594795500000|2020-07-15 06:45:00|90732.7|90682.7|90753.7|90703.7|90813.7|90763.7|90718.4|90668.4|1400
1594795800000|2020-07-15 06:50:00|90753.6|90703.6|90835|90785|90839.5|90789.5|90753.3|90703.3|1205
1594796100000|2020-07-15 06:55:00|90835.6|90785.6|90903.3|90853.3|90912.3|90862.3|90823.7|90773.7|1507
1594796400000|2020-07-15 07:00:00|90902.7|90852.7|90941.2|90891.2|90952.7|90902.7|90862.1|90812.1|1771
1594796700000|2020-07-15 07:05:00|90940.4|90890.4|90903.8|90853.8|90942.2|90892.2|90822.6|90783.9|1935
1594797000000|2020-07-15 07:10:00|90904|90854|90966.7|90916.7|90970.7|90920.7|90873|90823|1813
1594797300000|2020-07-15 07:15:00|90967.1|90917.1|90932|90907|90971.1|90925.5|90912.8|90862.8|1494
1594797600000|2020-07-15 07:20:00|90931.9|90906.9|90875.2|90825.2|90948.8|90911.5|90846.4|90796.4|1605
1594797900000|2020-07-15 07:25:00|90874.7|90824.7|90858.6|90808.6|90899|90849|90841|90791|1535
1594798200000|2020-07-15 07:30:00|90858|90808|90772.3|90722.3|90880.3|90830.3|90762.1|90712.1|1617
1594798500000|2020-07-15 07:35:00|90771.8|90721.8|90850.5|90800.5|90851.4|90801.4|90734.2|90693.4|1667
1594798800000|2020-07-15 07:40:00|90850.3|90800.3|90648.2|90623.2|90854.3|90804.3|90645.5|90595.5|2065
1594799100000|2020-07-15 07:45:00|90647.1|90622.1|90650.3|90600.3|90729.7|90679.7|90620.3|90580.5|1908
1594799400000|2020-07-15 07:50:00|90649.6|90599.6|90606.2|90581.2|90651.8|90619.1|90549.8|90514.1|1907
1594799700000|2020-07-15 07:55:00|90606.1|90581.1|90636.1|90586.1|90636.1|90586.1|90564.2|90527.5|1542
1594800000000|2020-07-15 08:00:00|90637.5|90587.5|90560.3|90510.3|90637.5|90587.5|90517.8|90482.4|1752
1594800300000|2020-07-15 08:05:00|90559.7|90509.7|90605.2|90555.2|90623.2|90573.3|90544.5|90499.1|1659
1594800600000|2020-07-15 08:10:00|90604.9|90554.9|90567.3|90517.3|90619.7|90581.7|90528.9|90490.9|1490
1594800900000|2020-07-15 08:15:00|90567.1|90517.1|90592.8|90542.8|90606.5|90566.9|90525.4|90487.1|1400
1594801200000|2020-07-15 08:20:00|90593.3|90543.3|90626.5|90576.5|90627.2|90579.7|90545.5|90508.6|1400
1594801500000|2020-07-15 08:25:00|90629.8|90579.8|90566.6|90516.6|90659.3|90622.7|90556.6|90512.2|1651
1594801800000|2020-07-15 08:30:00|90567.1|90517.1|90586.4|90561.4|90614.4|90572.2|90548|90509.9|1694
1594802100000|2020-07-15 08:35:00|90587|90562|90655.8|90605.8|90669.7|90621.7|90571.7|90521.7|1552
1594802400000|2020-07-15 08:40:00|90655.7|90605.7|90619.6|90594.6|90670.6|90638.6|90587|90548.2|1545
1594802700000|2020-07-15 08:45:00|90619.7|90594.7|90665.1|90640.1|90678.5|90653.5|90601.4|90576.4|1460
1594803000000|2020-07-15 08:50:00|90665.2|90640.2|90649.2|90624.2|90681.8|90656.8|90607.6|90577.5|1564
1594803300000|2020-07-15 08:55:00|90649.1|90624.1|90555.9|90530.9|90655.7|90624.1|90540.8|90515|1559
1594803600000|2020-07-15 09:00:00|90556.5|90531.5|90602.1|90577.1|90615.5|90580.5|90553.6|90528.6|1583
1594803900000|2020-07-15 09:05:00|90602|90577|90624.4|90599.4|90644.2|90609|90591.4|90555.7|1469
1594804200000|2020-07-15 09:10:00|90624.5|90599.5|90629|90604|90642.5|90614.5|90610.7|90579.7|1135
1594804500000|2020-07-15 09:15:00|90630|90605|90635.9|90610.9|90661.6|90623.8|90618.1|90590.2|1204
1594804800000|2020-07-15 09:20:00|90636.2|90611.2|90659.1|90634.1|90692.4|90659.4|90636.2|90601.3|1330
1594805100000|2020-07-15 09:25:00|90659|90634|90638.8|90613.8|90662.3|90634|90613.8|90568.1|1334
1594805400000|2020-07-15 09:30:00|90638.6|90613.6|90672|90622|90683.3|90648|90621.8|90584.4|1460
1594805700000|2020-07-15 09:35:00|90671.7|90621.7|90640.8|90615.8|90676.7|90639.5|90608.1|90578.7|1395
1594806000000|2020-07-15 09:40:00|90638.2|90613.2|90696.9|90646.9|90698.6|90661|90632.5|90589.4|1378
1594806300000|2020-07-15 09:45:00|90695.4|90645.4|90670.8|90645.8|90699.4|90663.1|90650.2|90612.6|1192
1594806600000|2020-07-15 09:50:00|90670.5|90645.5|90730.7|90680.7|90755.5|90720.4|90668.9|90643.9|1308
1594806900000|2020-07-15 09:55:00|90732.1|90682.1|90715.7|90690.7|90765.7|90727.6|90700.7|90664.4|1486
1594807200000|2020-07-15 10:00:00|90714.6|90689.6|90711|90661|90728|90692.8|90684.8|90649.9|1326
1594807500000|2020-07-15 10:05:00|90710.5|90660.5|90618|90593|90710.8|90663.7|90615.5|90583.8|1466
1594807800000|2020-07-15 10:10:00|90617.6|90592.6|90601.1|90576.1|90624.6|90597.7|90560.3|90521.7|1750
1594808100000|2020-07-15 10:15:00|90599.5|90574.5|90642.7|90617.7|90656|90623.1|90588.7|90563.7|1261
1594808400000|2020-07-15 10:20:00|90643.1|90618.1|90613.9|90588.9|90658.9|90626.5|90584.1|90559.1|1290
1594808700000|2020-07-15 10:25:00|90613.7|90588.7|90596.7|90571.7|90660.8|90630.5|90595.1|90559.4|1176
1594809000000|2020-07-15 10:30:00|90596.8|90571.8|90578.4|90553.4|90611.4|90576|90564.1|90530|1417
1594809300000|2020-07-15 10:35:00|90578.9|90553.9|90574.9|90549.9|90595.5|90570.5|90568.2|90530.8|1166
1594809600000|2020-07-15 10:40:00|90574.7|90549.7|90543.5|90518.5|90598.1|90568.6|90537.4|90508.3|1219
1594809900000|2020-07-15 10:45:00|90545.2|90520.2|90464.4|90439.4|90551.3|90526.3|90456.3|90423.6|1398
1594810200000|2020-07-15 10:50:00|90464.8|90439.8|90423.2|90373.2|90491.3|90453.2|90382.7|90347.6|1475
1594810500000|2020-07-15 10:55:00|90424.6|90374.6|90500.9|90475.9|90527|90489.2|90413.4|90371.8|1463
1594810800000|2020-07-15 11:00:00|90500.3|90475.3|90475.2|90450.2|90503.2|90478.2|90456.1|90417.2|1493
1594811100000|2020-07-15 11:05:00|90475.1|90450.1|90495.1|90470.1|90507.6|90470.6|90455.3|90428.9|1329
1594811400000|2020-07-15 11:10:00|90495|90470|90518.4|90468.4|90531.5|90498.5|90486.3|90448.9|1388
1594811700000|2020-07-15 11:15:00|90518.9|90468.9|90512.6|90487.6|90542.3|90505.4|90490.6|90456.4|1450
1594812000000|2020-07-15 11:20:00|90512.9|90487.9|90482.8|90457.8|90517.3|90492.3|90450.3|90413.1|1391
1594812300000|2020-07-15 11:25:00|90483.1|90458.1|90408|90383|90500.7|90465.4|90405|90372.5|1177
1594812600000|2020-07-15 11:30:00|90407.9|90382.9|90373.2|90348.2|90414.3|90388|90368.3|90331.9|1230
1594812900000|2020-07-15 11:35:00|90374|90349|90405.6|90380.6|90412.5|90387.5|90359|90332.8|1314
1594813200000|2020-07-15 11:40:00|90405.2|90380.2|90413|90388|90421|90396|90394.6|90357.3|1059
1594813500000|2020-07-15 11:45:00|90412.5|90387.5|90463.4|90413.4|90475.9|90436.2|90396.4|90371.4|1220
1594813800000|2020-07-15 11:50:00|90452.1|90427.1|90379.2|90354.2|90477.9|90438.6|90377.1|90334.9|1606
1594814100000|2020-07-15 11:55:00|90380|90355|90447.2|90397.2|90448.6|90413.3|90379.7|90354.7|1400
1594814400000|2020-07-15 12:00:00|90445.6|90395.6|90424|90399|90446.2|90412.8|90403.5|90360.8|1464
1594814700000|2020-07-15 12:05:00|90423.9|90398.9|90401.1|90376.1|90469.1|90434.9|90394.8|90357.4|1410
1594815000000|2020-07-15 12:10:00|90400.9|90375.9|90435.9|90385.9|90446.3|90405.5|90384.4|90351|1427
1594815300000|2020-07-15 12:15:00|90436.1|90386.1|90447.2|90422.2|90467.1|90429.8|90423.6|90384.7|1337
1594815600000|2020-07-15 12:20:00|90445.5|90420.5|90444.3|90419.3|90469.9|90444.3|90425.6|90400.6|1273
1594815900000|2020-07-15 12:25:00|90444.1|90419.1|90484.8|90434.8|90492.2|90457.9|90443.8|90414.9|1266
1594816200000|2020-07-15 12:30:00|90483.5|90433.5|90456.8|90431.8|90494.2|90453.9|90440.2|90401.3|1271
1594816500000|2020-07-15 12:35:00|90456.9|90431.9|90469.2|90444.2|90488.9|90452.4|90425.5|90393|1285
1594816800000|2020-07-15 12:40:00|90468.3|90443.3|90501.1|90476.1|90544.7|90504.9|90467.3|90442.3|1026
1594817100000|2020-07-15 12:45:00|90501.5|90476.5|90519|90494|90548.3|90513.8|90496.6|90463.2|1331
1594817400000|2020-07-15 12:50:00|90518.9|90493.9|90468.7|90443.7|90533.7|90496.3|90468.5|90443.5|1038
1594817700000|2020-07-15 12:55:00|90469|90444|90491.7|90466.7|90504.1|90476.9|90467.8|90442.8|1454
1594818000000|2020-07-15 13:00:00|90491.6|90466.6|90480.6|90430.6|90491.6|90466.6|90440.5|90415.5|1337
1594818300000|2020-07-15 13:05:00|90480|90430|90523.3|90498.3|90532.8|90507.8|90460.2|90420.3|1384
1594818600000|2020-07-15 13:10:00|90522.7|90497.7|90524.3|90474.3|90547.3|90522.3|90494.8|90454.4|1397
1594818900000|2020-07-15 13:15:00|90518.4|90468.4|90460.2|90410.2|90540.4|90490.4|90444.7|90400.7|1455
1594819200000|2020-07-15 13:20:00|90460.4|90410.4|90489|90439|90493.7|90449.9|90428|90378|1462
1594819500000|2020-07-15 13:25:00|90488|90438|90467.4|90417.4|90494.4|90444.4|90455|90405|1316
1594819800000|2020-07-15 13:30:00|90465.9|90415.9|90461|90411|90473|90431.1|90385.9|90335.9|1846
1594820100000|2020-07-15 13:35:00|90461.2|90411.2|90583.4|90533.4|90585.3|90535.3|90429.4|90379.4|1901
1594820400000|2020-07-15 13:40:00|90584|90534|90539.7|90489.7|90586.6|90536.6|90496.9|90458.4|1769
1594820700000|2020-07-15 13:45:00|90539.2|90489.2|90589|90539|90633.1|90583.1|90533.8|90483.8|1866
1594821000000|2020-07-15 13:50:00|90589.1|90539.1|90654.2|90604.2|90705.6|90655.6|90581.7|90533.6|1818
1594821300000|2020-07-15 13:55:00|90654.1|90604.1|90710.4|90660.4|90726.9|90676.9|90610|90563.1|1816
1594821600000|2020-07-15 14:00:00|90708.1|90658.1|90734.3|90684.3|90763|90713|90647.4|90597.4|1949
1594821900000|2020-07-15 14:05:00|90735.2|90685.2|90671.5|90621.5|90735.2|90685.2|90654.5|90619.1|1957
1594822200000|2020-07-15 14:10:00|90672.2|90622.2|90715.1|90665.1|90737.5|90687.5|90663.2|90613.2|2011
1594822500000|2020-07-15 14:15:00|90713.4|90663.4|90708.7|90658.7|90790.1|90740.1|90677.8|90627.8|2025
1594822800000|2020-07-15 14:20:00|90708.9|90658.9|90706|90656|90744.3|90694.3|90695.1|90645.1|1738
1594823100000|2020-07-15 14:25:00|90706.5|90656.5|90635.5|90585.5|90714.1|90665.6|90615.8|90570.8|1722
1594823400000|2020-07-15 14:30:00|90636.1|90586.1|90630.6|90580.6|90653.6|90610.2|90584|90545.6|1936
1594823700000|2020-07-15 14:35:00|90629.9|90579.9|90589.9|90564.9|90652.6|90604.1|90578.9|90545|1913
1594824000000|2020-07-15 14:40:00|90589.6|90564.6|90570.2|90545.2|90625.3|90591.7|90554.6|90518|1714
1594824300000|2020-07-15 14:45:00|90571.4|90546.4|90590|90565|90615.3|90578.6|90558.8|90520.8|1611
1594824600000|2020-07-15 14:50:00|90589.8|90564.8|90644.7|90619.7|90670.2|90645.2|90582.1|90557.1|1727
1594824900000|2020-07-15 14:55:00|90644.4|90619.4|90592.2|90567.2|90662.3|90624.1|90546.3|90521.3|1898
1594825200000|2020-07-15 15:00:00|90593|90568|90627.4|90602.4|90658|90620.4|90570.1|90545.1|1930
1594825500000|2020-07-15 15:05:00|90627.5|90602.5|90664.6|90614.6|90693.8|90653.6|90601|90561.9|1973
1594825800000|2020-07-15 15:10:00|90664.5|90614.5|90599.6|90549.6|90666.5|90621.8|90584.5|90548.3|1689
1594826100000|2020-07-15 15:15:00|90600.4|90550.4|90650.8|90625.8|90679.8|90635.2|90598.7|90548.7|1772
1594826400000|2020-07-15 15:20:00|90650.7|90625.7|90658|90633|90723|90683.4|90646.3|90613.5|1691
1594826700000|2020-07-15 15:25:00|90657.9|90632.9|90613.7|90588.7|90683.3|90647.1|90612.2|90581.3|1464
1594827000000|2020-07-15 15:30:00|90613.9|90588.9|90610.2|90585.2|90643|90600.6|90606.3|90569.1|1275
1594827300000|2020-07-15 15:35:00|90610.1|90585.1|90670.9|90645.9|90683.5|90648.1|90604|90579|1511
1594827600000|2020-07-15 15:40:00|90671.1|90646.1|90747.1|90697.1|90785.8|90735.8|90671.1|90641.9|1663
1594827900000|2020-07-15 15:45:00|90747.5|90697.5|90779.5|90729.5|90788.9|90738.9|90747|90697|1341
1594828200000|2020-07-15 15:50:00|90779.3|90729.3|90745.7|90695.7|90789.2|90754.1|90713.7|90672.4|1400
1594828500000|2020-07-15 15:55:00|90746.2|90696.2|90804.8|90754.8|90805.8|90755.8|90729.8|90692.1|1348
1594828800000|2020-07-15 16:00:00|90807.4|90757.4|90799.5|90749.5|90815.8|90765.8|90767.6|90717.6|1632
1594829100000|2020-07-15 16:05:00|90799.3|90749.3|90769.3|90719.3|90801.5|90759|90758.5|90715.8|1189
1594829400000|2020-07-15 16:10:00|90768.7|90718.7|90796.2|90746.2|90824.4|90774.4|90765.8|90715.8|1315
1594829700000|2020-07-15 16:15:00|90796.4|90746.4|90776.5|90726.5|90800.4|90750.4|90759.9|90709.9|1369
1594830000000|2020-07-15 16:20:00|90775.9|90725.9|90842.8|90792.8|90848.3|90807.4|90775.8|90725.8|1373
1594830300000|2020-07-15 16:25:00|90841.8|90791.8|90840.8|90790.8|90856.8|90806.8|90836.5|90786.5|1177
1594830600000|2020-07-15 16:30:00|90841.7|90791.7|90879.3|90829.3|90894.9|90844.9|90841.7|90791.7|1256
1594830900000|2020-07-15 16:35:00|90878.7|90828.7|90852.8|90802.8|90888.4|90838.4|90836.3|90786.3|1522
1594831200000|2020-07-15 16:40:00|90853.1|90803.1|90872|90822|90873.4|90823.4|90837.9|90787.9|1306
1594831500000|2020-07-15 16:45:00|90873.1|90823.1|90863|90813|90879.9|90829.9|90850.5|90807.6|1371
1594831800000|2020-07-15 16:50:00|90862.7|90812.7|90823.9|90773.9|90869.3|90823.7|90819.2|90769.2|1169
1594832100000|2020-07-15 16:55:00|90823.8|90773.8|90824.6|90774.6|90836.8|90786.8|90809.8|90765.7|1095
1594832400000|2020-07-15 17:00:00|90825.2|90775.2|90828.3|90778.3|90848.8|90798.8|90817.4|90767.4|1250
1594832700000|2020-07-15 17:05:00|90827.9|90777.9|90809.9|90759.9|90839.8|90789.8|90802.4|90759.3|1104
1594833000000|2020-07-15 17:10:00|90810.7|90760.7|90825.4|90775.4|90832.2|90782.2|90782.3|90743.9|1273
1594833300000|2020-07-15 17:15:00|90824.7|90774.7|90808.3|90758.3|90833.2|90783.2|90797.9|90756.6|1292
1594833600000|2020-07-15 17:20:00|90807.8|90757.8|90801.1|90751.1|90809.6|90771.6|90793|90743|977
1594833900000|2020-07-15 17:25:00|90803.6|90753.6|90821.1|90771.1|90830.2|90787.5|90793.4|90748.6|988
1594834200000|2020-07-15 17:30:00|90821|90771|90827.9|90777.9|90832.7|90796.3|90810.4|90768.2|958
1594834500000|2020-07-15 17:35:00|90828.1|90778.1|90812.7|90762.7|90829.8|90789.6|90798|90754.3|1063
1594834800000|2020-07-15 17:40:00|90814.2|90764.2|90811.8|90761.8|90823.5|90773.5|90786.7|90736.7|1211
1594835100000|2020-07-15 17:45:00|90811.5|90761.5|90848.3|90798.3|90854.3|90804.3|90793.5|90743.5|1148
1594835400000|2020-07-15 17:50:00|90848|90798|90859.5|90809.5|90872|90822|90834.8|90784.8|1115
1594835700000|2020-07-15 17:55:00|90859.6|90809.6|90861.4|90811.4|90876.4|90826.4|90854.4|90804.4|1083
1594836000000|2020-07-15 18:00:00|90862.4|90812.4|90842.2|90792.2|90872.4|90822.4|90831.4|90786.8|1309
1594836300000|2020-07-15 18:05:00|90842.1|90792.1|90844.1|90794.1|90863.7|90813.7|90829.2|90782.8|1035
1594836600000|2020-07-15 18:10:00|90844.4|90794.4|90851.8|90801.8|90859.8|90809.8|90800.3|90750.3|1152
1594836900000|2020-07-15 18:15:00|90851.6|90801.6|90842.9|90792.9|90881.6|90831.6|90831.2|90781.2|1278
1594837200000|2020-07-15 18:20:00|90842.7|90792.7|90843.3|90793.3|90854.8|90804.8|90834.7|90784.7|1233
1594837500000|2020-07-15 18:25:00|90843.5|90793.5|90843.1|90793.1|90848.3|90807.6|90831.6|90789.6|1079
1594837800000|2020-07-15 18:30:00|90843.5|90793.5|90776.3|90726.3|90843.7|90793.7|90775.6|90725.6|1057
1594838100000|2020-07-15 18:35:00|90776.5|90726.5|90770.3|90720.3|90784.7|90741.1|90746.5|90696.5|1039
1594838400000|2020-07-15 18:40:00|90770|90720|90765.4|90715.4|90770.2|90720.2|90747.4|90697.4|938
1594838700000|2020-07-15 18:45:00|90765.3|90715.3|90741.7|90691.7|90771.1|90721.1|90740.2|90690.2|818
1594839000000|2020-07-15 18:50:00|90741.8|90691.8|90804.2|90754.2|90808.9|90758.9|90738.8|90688.8|1069
1594839300000|2020-07-15 18:55:00|90804.6|90754.6|90791.1|90741.1|90806.7|90756.7|90783.6|90733.6|1140
1594839600000|2020-07-15 19:00:00|90791|90741|90794.5|90744.5|90811.3|90761.3|90784.4|90734.4|1190
1594839900000|2020-07-15 19:05:00|90794.7|90744.7|90823.9|90773.9|90832.5|90782.5|90793.6|90743.6|993
1594840200000|2020-07-15 19:10:00|90824.7|90774.7|90856.9|90806.9|90860|90810|90824.6|90774.6|988
1594840500000|2020-07-15 19:15:00|90857.9|90807.9|90842.4|90792.4|90862.1|90812.1|90831|90781|849
1594840800000|2020-07-15 19:20:00|90841.6|90791.6|90803.3|90753.3|90843.2|90793.2|90800.7|90750.7|1080
1594841100000|2020-07-15 19:25:00|90803|90753|90778.4|90728.4|90810.5|90760.5|90772.5|90722.5|987
1594841400000|2020-07-15 19:30:00|90779.1|90729.1|90754.7|90704.7|90780.3|90730.3|90748.2|90698.2|1417
1594841700000|2020-07-15 19:35:00|90754.6|90704.6|90755.2|90705.2|90757.7|90707.7|90743.5|90693.5|1285
1594842000000|2020-07-15 19:40:00|90754.8|90704.8|90766.6|90716.6|90770.2|90720.2|90753.3|90703.3|1173
1594842300000|2020-07-15 19:45:00|90766.8|90716.8|90714.3|90664.3|90774.3|90724.3|90713.6|90663.6|1345
1594842600000|2020-07-15 19:50:00|90713.8|90663.8|90720.3|90670.3|90733|90692|90702.1|90661.5|1220
1594842900000|2020-07-15 19:55:00|90720.2|90670.2|90741.1|90691.1|90770.9|90729.2|90696.9|90646.9|1357
1594843200000|2020-07-15 20:00:00|90739.9|90689.9|90757.9|90707.9|90757.9|90707.9|90727|90677|911
1594843500000|2020-07-15 20:05:00|90757.1|90707.1|90747|90697|90769.7|90719.7|90744.1|90694.1|714
1594843800000|2020-07-15 20:10:00|90747.6|90697.6|90735.1|90685.1|90760.4|90710.4|90726.2|90676.2|793
1594844100000|2020-07-15 20:15:00|90735.3|90685.3|90712.3|90662.3|90735.3|90685.3|90712|90662|465
1594844400000|2020-07-15 20:20:00|90712|90662|90708.1|90658.1|90712|90662|90701|90651|530
1594844700000|2020-07-15 20:25:00|90708.3|90658.3|90704.3|90654.3|90712.8|90662.8|90698.8|90648.8|1734
1594845000000|2020-07-15 20:30:00|90704.4|90654.4|90702.4|90652.4|90712.1|90662.1|90700.3|90650.3|1608
1594845300000|2020-07-15 20:35:00|90702.3|90652.3|90698.4|90648.4|90709.5|90659.5|90695.5|90645.5|1477
1594845600000|2020-07-15 20:40:00|90696.9|90646.9|90708.7|90658.7|90711.9|90661.9|90696.9|90646.9|1629
1594845900000|2020-07-15 20:45:00|90707.5|90657.5|90707.1|90657.1|90713|90663|90704.5|90654.5|1036
1594846200000|2020-07-15 20:50:00|90707.5|90657.5|90694.5|90644.5|90709.8|90659.8|90687.6|90637.6|613
1594846500000|2020-07-15 20:55:00|90694.6|90644.6|90725.2|90652.3|90767.9|90662.9|90694.1|90622.7|580
1594846800000|2020-07-15 21:00:00|90724.4|90650.9|90900.6|90775.6|90901.4|90776.4|90722.2|90650.9|157
1594847100000|2020-07-15 21:05:00|90883.2|90758.2|90842.9|90717.9|90929.1|90804.1|90810.5|90685.5|208
1594847400000|2020-07-15 21:10:00|90845.4|90720.4|90823.3|90698.3|90867.4|90742.4|90820.3|90695.3|219
1594847700000|2020-07-15 21:15:00|90833.3|90708.3|90840.9|90715.9|90862.6|90737.6|90812.5|90687.5|183
1594848000000|2020-07-15 21:20:00|90843.6|90718.6|90834.6|90709.6|90859.7|90734.7|90816.8|90691.8|197
1594848300000|2020-07-15 21:25:00|90835.9|90710.9|90841.9|90716.9|90850.4|90725.4|90817.9|90692.9|202
1594848600000|2020-07-15 21:30:00|90845.7|90720.7|90841.1|90716.1|90857.6|90732.6|90810.3|90685.3|308
1594848900000|2020-07-15 21:35:00|90840.8|90715.8|90842.6|90717.6|90861.3|90736.3|90821.8|90696.8|187
1594849200000|2020-07-15 21:40:00|90843.7|90718.7|90842.1|90717.1|90857.2|90732.2|90815.9|90690.9|365
1594849500000|2020-07-15 21:45:00|90837.9|90712.9|90853.7|90728.7|90853.7|90728.7|90816.9|90691.9|303
1594849800000|2020-07-15 21:50:00|90852.7|90727.7|90842.9|90717.9|90852.7|90727.7|90813.4|90688.4|303
1594850100000|2020-07-15 21:55:00|90836.5|90711.5|90822.8|90697.8|90845.8|90720.8|90813.9|90688.9|345
1594850400000|2020-07-15 22:00:00|90825.2|90700.2|90787|90662|90855.2|90730.2|90768.6|90643.6|770
1594850700000|2020-07-15 22:05:00|90791.1|90666.1|90759.2|90634.2|90791.1|90666.1|90750.8|90625.8|728
1594851000000|2020-07-15 22:10:00|90761.3|90636.3|90764.4|90639.4|90798.1|90673.1|90744.3|90619.3|582
1594851300000|2020-07-15 22:15:00|90764.1|90639.1|90753.7|90628.7|90793.3|90668.6|90732.5|90607.5|561
1594851600000|2020-07-15 22:20:00|90754.4|90629.4|90763.4|90638.4|90777.4|90652.4|90746.7|90621.7|491
1594851900000|2020-07-15 22:25:00|90761.4|90636.4|90769.2|90644.2|90773|90648|90746.7|90621.7|417
1594852200000|2020-07-15 22:30:00|90770.5|90645.5|90762.2|90661.2|90783.2|90679.3|90754.8|90632.3|474
1594852500000|2020-07-15 22:35:00|90762.3|90656.9|90775.7|90663.3|90786.4|90678.9|90750.3|90647.5|382
1594852800000|2020-07-15 22:40:00|90775.4|90663.1|90752.5|90668.7|90792.6|90693.5|90725.1|90634.9|640
1594853100000|2020-07-15 22:45:00|90747.2|90673.6|90727.3|90677.3|90766.6|90688.8|90727.3|90641.1|327
1594853400000|2020-07-15 22:50:00|90728.9|90678.9|90727.4|90677.4|90769.3|90689.5|90727.1|90643.4|331
1594853700000|2020-07-15 22:55:00|90748.1|90663.5|90755.2|90658.2|90768.4|90693.8|90729.2|90628.2|394
1594854000000|2020-07-15 23:00:00|90744.9|90694.9|90725.3|90642.1|90758.5|90695.1|90706.6|90618.9|664
1594854300000|2020-07-15 23:05:00|90723.1|90647.4|90709.4|90659.4|90738.7|90666.9|90704|90623.5|611
1594854600000|2020-07-15 23:10:00|90719|90644.6|90723.6|90625.6|90731.2|90669.1|90698.8|90596.8|495
1594854900000|2020-07-15 23:15:00|90725.6|90624.6|90711.6|90661.6|90729.3|90669.7|90705.7|90615.6|336
1594855200000|2020-07-15 23:20:00|90711.3|90661.3|90724.3|90651|90743|90673.1|90708.7|90636.1|430
1594855500000|2020-07-15 23:25:00|90713.9|90663.9|90716.9|90666.9|90737.6|90671.3|90709.1|90645.7|315
1594855800000|2020-07-15 23:30:00|90717.3|90667.3|90707.6|90657.6|90724.4|90669|90697.8|90633.5|490
1594856100000|2020-07-15 23:35:00|90707.3|90657.3|90704.3|90654.3|90716.3|90661.3|90698.9|90639.9|536
1594856400000|2020-07-15 23:40:00|90703.8|90653.8|90701|90651|90716.7|90659.1|90697.1|90632.5|390
1594856700000|2020-07-15 23:45:00|90695.6|90645.6|90699.2|90649.2|90708|90651.2|90690.1|90612.1|346
1594857000000|2020-07-15 23:50:00|90698.7|90648.7|90707.6|90657.6|90715.1|90659.3|90692.7|90624.7|411
1594857300000|2020-07-15 23:55:00|90708.3|90658.3|90718.3|90668.3|90722.6|90668.3|90702.9|90635.4|416
1594857600000|2020-07-16 00:00:00|90723.1|90673.1|90849.8|90765.2|90885.9|90820.2|90723.1|90669.1|1524
1594857900000|2020-07-16 00:05:00|90848.9|90765.1|90792.1|90742.1|90892.4|90799.7|90758.4|90689.1|1254
1594858200000|2020-07-16 00:10:00|90791.4|90741.4|90786.7|90736.7|90812.6|90753|90786.1|90719.8|725
1594858500000|2020-07-16 00:15:00|90787|90737|90785.7|90735.7|90802.2|90744.8|90773.6|90712.7|700
1594858800000|2020-07-16 00:20:00|90785.6|90735.6|90795.2|90745.2|90806.7|90747.9|90775.1|90710.6|766
1594859100000|2020-07-16 00:25:00|90795.5|90745.5|90791.5|90741.5|90799.8|90748.8|90780.6|90723.6|609
1594859400000|2020-07-16 00:30:00|90792.1|90742.1|90813.7|90763.7|90827.2|90777.2|90786|90728.3|855
1594859700000|2020-07-16 00:35:00|90814.5|90764.5|90838.8|90788.8|90844|90794|90812.2|90762.2|785
1594860000000|2020-07-16 00:40:00|90838.7|90788.7|90836.7|90786.7|90842.5|90792.5|90812.2|90762.2|843
1594860300000|2020-07-16 00:45:00|90835.4|90785.4|90839.9|90789.9|90844.7|90794.7|90821.3|90771.3|734
1594860600000|2020-07-16 00:50:00|90840.4|90790.4|90837.7|90787.7|90874.7|90824.7|90833.3|90783.3|898
1594860900000|2020-07-16 00:55:00|90841.6|90791.6|90797.1|90747.1|90882|90832|90786.8|90736.8|1085
1594861200000|2020-07-16 01:00:00|90797.2|90747.2|90808.3|90758.3|90838.1|90788.1|90794.8|90744.8|1154
1594861500000|2020-07-16 01:05:00|90808.9|90758.9|90823.7|90773.7|90834.6|90784.6|90805.6|90755.6|881
1594861800000|2020-07-16 01:10:00|90825.7|90775.7|90795.9|90745.9|90829.4|90779.4|90792.4|90733.5|877
1594862100000|2020-07-16 01:15:00|90796.2|90746.2|90797.7|90747.7|90802.3|90752.3|90783.1|90733.1|909
1594862400000|2020-07-16 01:20:00|90797.6|90747.6|90782.5|90732.5|90820.7|90770.7|90776.6|90726.6|852
1594862700000|2020-07-16 01:25:00|90781.6|90731.6|90826.9|90776.9|90839.5|90778.1|90766.2|90710.7|861
1594863000000|2020-07-16 01:30:00|90835.9|90764|90870.9|90798.9|90889.6|90831.4|90755.6|90688.1|1500
1594863300000|2020-07-16 01:35:00|90871.1|90799.5|90853.1|90803.1|90888.9|90821.7|90845.8|90784|1058
1594863600000|2020-07-16 01:40:00|90852.8|90802.8|90857|90783.9|90866.6|90806.9|90831.9|90767.7|955
1594863900000|2020-07-16 01:45:00|90846|90796|90823.2|90773.2|90867.3|90815.6|90820.8|90755.8|1054
1594864200000|2020-07-16 01:50:00|90825.2|90775.2|90826.6|90776.6|90845.4|90794.4|90805.3|90735.8|1120
1594864500000|2020-07-16 01:55:00|90824.8|90774.8|90837|90787|90851.5|90801.5|90821.8|90755.1|980
1594864800000|2020-07-16 02:00:00|90837.6|90787.6|90841.7|90791.7|90855.4|90799.6|90813.4|90744.2|1324
1594865100000|2020-07-16 02:05:00|90843|90793|90839.3|90789.3|90852.4|90794.4|90829.2|90764.1|1118
1594865400000|2020-07-16 02:10:00|90840.1|90790.1|90848.9|90798.9|90848.9|90798.9|90833.8|90783.8|910
1594865700000|2020-07-16 02:15:00|90849|90799|90892.9|90842.9|90918.3|90860.4|90843.3|90793.3|827
1594866000000|2020-07-16 02:20:00|90894.1|90844.1|90914.4|90864.4|90914.8|90864.8|90880.6|90830.6|818
1594866300000|2020-07-16 02:25:00|90914.5|90864.5|90953.3|90903.3|91012.3|90952.6|90909.5|90847.9|1273
1594866600000|2020-07-16 02:30:00|90952.5|90902.5|91003.9|90953.9|91037.1|90987.1|90949.4|90899.4|1191
1594866900000|2020-07-16 02:35:00|91004.2|90954.2|90941.3|90891.3|91004.6|90954.6|90932.1|90882.1|1204
1594867200000|2020-07-16 02:40:00|90940.7|90890.7|91015|90965|91031.2|90981.2|90928.3|90878.3|1248
1594867500000|2020-07-16 02:45:00|91015.1|90965.1|91007.4|90957.4|91024.5|90971.5|91003.4|90946.8|894
1594867800000|2020-07-16 02:50:00|91007.8|90957.8|91014|90964|91023.5|90966.2|91004.4|90944.8|806
1594868100000|2020-07-16 02:55:00|91013|90963|90985.5|90935.5|91023.5|90965.7|90975.6|90923.5|943
1594868400000|2020-07-16 03:00:00|90985.6|90935.6|90983.3|90933.3|90995.9|90944.5|90976.9|90924.7|770
1594868700000|2020-07-16 03:05:00|90983.4|90933.4|90962.5|90912.5|90989.1|90939.1|90958.4|90908.4|826
1594869000000|2020-07-16 03:10:00|90962.8|90912.8|90966.7|90916.7|90976.5|90930.1|90954.4|90905.4|877
1594869300000|2020-07-16 03:15:00|90966.6|90916.6|90979.1|90929.1|90986.7|90929.1|90953.1|90903.1|858
1594869600000|2020-07-16 03:20:00|90979|90929|90989.6|90939.6|90994.7|90944.7|90977.1|90927.1|724
1594869900000|2020-07-16 03:25:00|90989.7|90939.7|90967.8|90917.8|90990.5|90940.5|90954.4|90904.4|810
1594870200000|2020-07-16 03:30:00|90966.5|90916.5|90962.7|90912.7|90971.3|90921.3|90952.9|90902.9|758
1594870500000|2020-07-16 03:35:00|90962|90912|90958.3|90908.3|90972|90922|90952.8|90902.8|722
1594870800000|2020-07-16 03:40:00|90958.7|90908.7|90959.9|90909.9|90965|90915|90954.1|90904.1|638
1594871100000|2020-07-16 03:45:00|90959.5|90909.5|90955.4|90905.4|90969.9|90919.9|90953|90903|765
1594871400000|2020-07-16 03:50:00|90955.6|90905.6|90977.3|90927.3|90981.1|90931.1|90953.2|90903.2|810
1594871700000|2020-07-16 03:55:00|90977.9|90927.9|90974.9|90924.9|90984.2|90934.2|90969.8|90919.8|712
1594872000000|2020-07-16 04:00:00|90975|90925|90973.9|90923.9|90983.2|90933.2|90969.3|90919.3|875
1594872300000|2020-07-16 04:05:00|90973.6|90923.6|90986|90936|90990.8|90940.8|90971.9|90921.9|734
1594872600000|2020-07-16 04:10:00|90985.4|90935.4|90986.6|90936.6|91003.3|90941|90978.4|90927.8|584
1594872900000|2020-07-16 04:15:00|90984.9|90934.9|90979.8|90929.8|90989.8|90939.8|90975.9|90925.9|577
1594873200000|2020-07-16 04:20:00|90981.6|90931.6|90977.7|90927.7|90984|90934|90975.1|90925.1|748
1594873500000|2020-07-16 04:25:00|90978|90928|90974.7|90924.7|90981.4|90931.4|90966.8|90916.8|774
1594873800000|2020-07-16 04:30:00|90976.4|90926.4|90963.8|90913.8|90988.5|90934.4|90960.4|90910.4|663
1594874100000|2020-07-16 04:35:00|90964.6|90914.6|90954.2|90904.2|90964.6|90914.6|90951.9|90901.9|629
1594874400000|2020-07-16 04:40:00|90948.1|90898.1|90954.6|90904.6|90965.7|90915.7|90947.5|90897.5|778
1594874700000|2020-07-16 04:45:00|90955.5|90905.5|90946.3|90896.3|90958.9|90908.9|90938.4|90888.4|746
1594875000000|2020-07-16 04:50:00|90946.1|90896.1|90945.3|90895.3|90960.8|90902.1|90941.3|90885.6|458
1594875300000|2020-07-16 04:55:00|90945.8|90895.8|90950.6|90900.6|90965.9|90905.8|90940.3|90887.2|682
1594875600000|2020-07-16 05:00:00|90950.5|90900.5|90878.8|90828.8|90955.5|90905.5|90870.2|90820.2|1158
1594875900000|2020-07-16 05:05:00|90879|90829|90880.1|90830.1|90887.1|90837.1|90877.8|90827.8|707
1594876200000|2020-07-16 05:10:00|90879.9|90829.9|90955.4|90905.4|90968.2|90909.4|90875.1|90825.1|722
1594876500000|2020-07-16 05:15:00|90956.1|90906.1|90999.2|90949.2|91003|90953|90947.7|90897.7|907
1594876800000|2020-07-16 05:20:00|90999.5|90949.5|91026.2|90976.2|91031.2|90981.2|90995.5|90945.5|1254
1594877100000|2020-07-16 05:25:00|91026.1|90976.1|91011.5|90961.5|91029.7|90979.7|91010.4|90960.4|930
1594877400000|2020-07-16 05:30:00|91012.2|90962.2|91036.3|90986.3|91052.5|91002.5|91009.2|90959.2|1287
1594877700000|2020-07-16 05:35:00|91038.2|90988.2|90988|90938|91041.5|90991.5|90987.6|90937.6|1276
1594878000000|2020-07-16 05:40:00|90988.1|90938.1|90959.5|90909.5|91002.2|90952.2|90959.5|90909.5|1001
1594878300000|2020-07-16 05:45:00|90959.2|90909.2|90962.3|90912.3|90971.9|90921.9|90948.5|90898.5|711
1594878600000|2020-07-16 05:50:00|90962.5|90912.5|90968.4|90918.4|90973.5|90923.5|90955.8|90905.8|703
1594878900000|2020-07-16 05:55:00|90969.1|90919.1|90950.3|90900.3|90969.1|90919.1|90946.3|90896.3|823
1594879200000|2020-07-16 06:00:00|90951|90901|90910.4|90860.4|90990|90940|90910.3|90860.3|1126
1594879500000|2020-07-16 06:05:00|90909.2|90859.2|90902.8|90852.8|90937.6|90887.6|90900.9|90850.9|1281
1594879800000|2020-07-16 06:10:00|90903.1|90853.1|90962.8|90912.8|90967.1|90917.1|90894.3|90844.3|1345
1594880100000|2020-07-16 06:15:00|90963.3|90913.3|91009.9|90959.9|91013.9|90963.9|90953.1|90903.1|1266
1594880400000|2020-07-16 06:20:00|91009.7|90959.7|90972.9|90922.9|91017.8|90967.8|90956.6|90909.7|1272
1594880700000|2020-07-16 06:25:00|90972.4|90922.4|90984.4|90934.4|91009.4|90959.4|90964.7|90914.7|1550
1594881000000|2020-07-16 06:30:00|90984.6|90934.6|91000.7|90950.7|91006.2|90959.5|90975.5|90932|1191
1594881300000|2020-07-16 06:35:00|90998.1|90948.1|91019.5|90994.5|91031.3|90994.5|90972.4|90931.7|1382
1594881600000|2020-07-16 06:40:00|91019.3|90994.3|91034.6|90984.6|91045.8|91004.2|91014.3|90970.9|1206
1594881900000|2020-07-16 06:45:00|91034.2|90984.2|91032.5|90982.5|91072|91037.3|91017.8|90969.1|1342
1594882200000|2020-07-16 06:50:00|91032.4|90982.4|90979.9|90929.9|91033.9|90995.7|90965.1|90923.3|1378
1594882500000|2020-07-16 06:55:00|90979.4|90929.4|91034.5|90984.5|91042.8|91000.3|90960.7|90921.6|1370
1594882800000|2020-07-16 07:00:00|91033.5|90983.5|90964.4|90939.4|91044.7|91009.7|90964.4|90925|1737
1594883100000|2020-07-16 07:05:00|90964.9|90939.9|90924.3|90899.3|90979.2|90941|90886.2|90859.7|1581
1594883400000|2020-07-16 07:10:00|90924.1|90899.1|90984.5|90934.5|91019.4|90970.5|90923.6|90898.6|1513
1594883700000|2020-07-16 07:15:00|90984.3|90934.3|90957.5|90907.5|90989.5|90942.9|90904|90868.2|1560
1594884000000|2020-07-16 07:20:00|90957.2|90907.2|90923.9|90898.9|90994.3|90956.2|90917.5|90889.6|1427
1594884300000|2020-07-16 07:25:00|90923.5|90898.5|90951.8|90901.8|90958.5|90908.5|90888.7|90852.9|1431
1594884600000|2020-07-16 07:30:00|90953.9|90903.9|90943.6|90893.6|91029.7|90979.7|90936.9|90892.8|1589
1594884900000|2020-07-16 07:35:00|90944.6|90894.6|90877.9|90827.9|90955.6|90916.8|90845.9|90801|1692
1594885200000|2020-07-16 07:40:00|90878.6|90828.6|90817.6|90767.6|90888.5|90838.5|90807.7|90765.5|1616
1594885500000|2020-07-16 07:45:00|90817.7|90767.7|90807.6|90757.6|90846.6|90811.5|90798.3|90748.3|1836
1594885800000|2020-07-16 07:50:00|90807|90757|90825|90775|90848.5|90798.5|90783.1|90733.1|1612
1594886100000|2020-07-16 07:55:00|90825.1|90775.1|90824.3|90799.3|90856|90819.2|90800.4|90760.9|1346
1594886400000|2020-07-16 08:00:00|90824.5|90799.5|90803.9|90753.9|90886.3|90840.5|90795.9|90745.9|1681
1594886700000|2020-07-16 08:05:00|90804.2|90754.2|90807.9|90757.9|90820.5|90771.1|90756.1|90706.1|1655
1594887000000|2020-07-16 08:10:00|90807.2|90757.2|90794|90744|90843.5|90806.1|90758.4|90720.1|1435
1594887300000|2020-07-16 08:15:00|90794.3|90744.3|90828|90803|90850|90810.7|90766.4|90729.2|1514
1594887600000|2020-07-16 08:20:00|90828.1|90803.1|90872.5|90847.5|90894|90869|90823.5|90794.8|1564
1594887900000|2020-07-16 08:25:00|90873.5|90848.5|90934.1|90909.1|90956.3|90912.9|90865|90836.3|1467
1594888200000|2020-07-16 08:30:00|90933.9|90908.9|90940.6|90915.6|90944.7|90918.7|90897.2|90872.2|1440
1594888500000|2020-07-16 08:35:00|90939.7|90914.7|90976.2|90951.2|91013.8|90983.6|90939.7|90910.7|1598
1594888800000|2020-07-16 08:40:00|90976.4|90951.4|91074.4|91049.4|91088.6|91053.4|90976.4|90942|1737
1594889100000|2020-07-16 08:45:00|91074.1|91049.1|91062.3|91037.3|91118.8|91079.4|91055.7|91019.3|1392
1594889400000|2020-07-16 08:50:00|91062.1|91037.1|91059.4|91034.4|91085|91051.4|91037|90996.6|1608
1594889700000|2020-07-16 08:55:00|91059.1|91034.1|91023.3|90973.3|91088.2|91051.7|90989.8|90957.4|1673
1594890000000|2020-07-16 09:00:00|91022|90972|90998.3|90948.3|91047.2|91009.3|90979.6|90940.4|1521
1594890300000|2020-07-16 09:05:00|90998.1|90948.1|90955.1|90905.1|91008.3|90974.8|90945|90898.6|1449
1594890600000|2020-07-16 09:10:00|90955.2|90905.2|90934|90884|90983.9|90949.8|90904.7|90854.7|1399
1594890900000|2020-07-16 09:15:00|90933.7|90883.7|90900.4|90850.4|90935.6|90885.6|90883.7|90842.4|1334
1594891200000|2020-07-16 09:20:00|90900.1|90850.1|90920.8|90870.8|90928|90886.3|90879.7|90829.7|1278
1594891500000|2020-07-16 09:25:00|90920.3|90870.3|90914.4|90864.4|90930|90887.1|90875.6|90835.6|1248
1594891800000|2020-07-16 09:30:00|90914|90864|90917.7|90867.7|90926.6|90882.8|90897.9|90853.1|1358
1594892100000|2020-07-16 09:35:00|90918|90868|90865|90815|90928.9|90878.9|90859.5|90809.5|1172
1594892400000|2020-07-16 09:40:00|90864.4|90814.4|90935.5|90885.5|90938|90888|90845.8|90799.6|1365
1594892700000|2020-07-16 09:45:00|90935.8|90885.8|90895.8|90845.8|90951.1|90901.1|90887.3|90837.3|1370
1594893000000|2020-07-16 09:50:00|90895.7|90845.7|90934.4|90884.4|90942.4|90905|90879.4|90836.8|1519
1594893300000|2020-07-16 09:55:00|90934.2|90884.2|91022.1|90972.1|91023.1|90973.1|90928.9|90884.1|1449
1594893600000|2020-07-16 10:00:00|91021.9|90971.9|90975.5|90925.5|91047.4|90997.4|90964.7|90915.5|1544
1594893900000|2020-07-16 10:05:00|90975.4|90925.4|90946|90896|91013.8|90963.8|90945.1|90895.1|1410
1594894200000|2020-07-16 10:10:00|90945.8|90895.8|90932.1|90882.1|90951.7|90901.7|90908.2|90858.2|1242
1594894500000|2020-07-16 10:15:00|90932.2|90882.2|90921|90871|90950.1|90900.1|90917.3|90867.3|1132
1594894800000|2020-07-16 10:20:00|90921.7|90871.7|90928.5|90878.5|90935.2|90885.2|90906.3|90856.3|954
1594895100000|2020-07-16 10:25:00|90929|90879|90975|90925|90975.2|90925.2|90918|90868.1|1250
1594895400000|2020-07-16 10:30:00|90973.6|90923.6|90925.1|90875.1|90977|90927|90919.5|90869.5|1430
1594895700000|2020-07-16 10:35:00|90925.2|90875.2|90909|90859|90958.3|90908.3|90897.3|90858.9|1453
1594896000000|2020-07-16 10:40:00|90909.2|90859.2|90840.2|90790.2|90921.4|90880.8|90839.8|90789.8|1370
1594896300000|2020-07-16 10:45:00|90839.7|90789.7|90833.5|90783.5|90839.7|90789.7|90814|90764|1193
1594896600000|2020-07-16 10:50:00|90833.7|90783.7|90885.3|90835.3|90886|90837.2|90819.6|90782.7|1156
1594896900000|2020-07-16 10:55:00|90885.5|90835.5|90860.7|90810.7|90904.9|90866|90845.7|90808.4|1146
1594897200000|2020-07-16 11:00:00|90860.8|90810.8|90858.6|90808.6|90866.9|90827.2|90836.2|90796.7|1136
1594897500000|2020-07-16 11:05:00|90858.5|90808.5|90864.5|90814.5|90876.3|90839.1|90838.7|90800.9|1181
1594897800000|2020-07-16 11:10:00|90864.8|90814.8|90827|90777|90868.9|90827.8|90824.9|90774.9|1006
1594898100000|2020-07-16 11:15:00|90827.9|90777.9|90774.2|90724.2|90835.5|90785.5|90760.5|90715.9|1457
1594898400000|2020-07-16 11:20:00|90773.8|90723.8|90774.2|90724.2|90801.8|90762.1|90749.3|90708.6|1188
1594898700000|2020-07-16 11:25:00|90773.1|90723.1|90749.7|90699.7|90776.4|90726.4|90726.2|90681.2|1126
1594899000000|2020-07-16 11:30:00|90749.8|90699.8|90780.5|90730.5|90807|90757|90744.2|90694.2|1342
1594899300000|2020-07-16 11:35:00|90780.6|90730.6|90735.8|90710.8|90781.5|90731.5|90735.8|90697.9|1086
1594899600000|2020-07-16 11:40:00|90735.1|90710.1|90829.3|90738.2|90843.1|90742.4|90705.8|90667.5|1234
1594899900000|2020-07-16 11:45:00|90824.9|90737.2|90735.2|90685.2|90843|90741.9|90720|90670|1791
1594900200000|2020-07-16 11:50:00|90735.3|90685.3|90715.4|90665.4|90744.6|90694.6|90701.9|90651.9|1764
1594900500000|2020-07-16 11:55:00|90711.7|90661.7|90698.7|90648.7|90780.2|90730.2|90666.2|90616.2|1733
1594900800000|2020-07-16 12:00:00|90699.2|90649.2|90731.2|90681.2|90734.2|90684.2|90684.4|90634.4|1772
1594901100000|2020-07-16 12:05:00|90731.3|90681.3|90701.7|90651.7|90747.2|90697.2|90698|90648|1552
1594901400000|2020-07-16 12:10:00|90702.6|90652.6|90699.6|90649.6|90742.3|90692.3|90697.9|90647.9|1318
1594901700000|2020-07-16 12:15:00|90700.5|90650.5|90678.6|90628.6|90700.5|90650.5|90640.3|90601.2|1684
1594902000000|2020-07-16 12:20:00|90678.3|90628.3|90674.1|90624.1|90707.5|90657.5|90661.3|90614|1512
1594902300000|2020-07-16 12:25:00|90674.2|90624.2|90776.2|90651.2|90776.2|90722|90674.2|90624.2|1502
1594902600000|2020-07-16 12:30:00|90840.6|90715.6|90665.1|90615.1|90842.9|90717.9|90590|90540|1937
1594902900000|2020-07-16 12:35:00|90665.5|90615.5|90769.6|90719.6|90809|90759|90641.3|90591.3|2070
1594903200000|2020-07-16 12:40:00|90770.1|90720.1|90687.5|90637.5|90787|90737|90670.8|90620.8|1934
1594903500000|2020-07-16 12:45:00|90687.3|90637.3|90708.6|90658.6|90729.4|90679.4|90647.7|90597.7|1742
1594903800000|2020-07-16 12:50:00|90708|90658|90729.1|90679.1|90780.6|90730.6|90704.1|90654.1|1882
1594904100000|2020-07-16 12:55:00|90729.4|90679.4|90735.1|90685.1|90766.7|90716.7|90714.3|90664.3|1488
1594904400000|2020-07-16 13:00:00|90735.3|90685.3|90755.8|90705.8|90856.4|90806.4|90735.3|90685.3|1786
1594904700000|2020-07-16 13:05:00|90755.5|90705.5|90741.3|90691.3|90756|90706|90681.9|90631.9|1748
1594905000000|2020-07-16 13:10:00|90739|90689|90792.5|90742.5|90792.5|90742.5|90705.7|90655.7|1530
1594905300000|2020-07-16 13:15:00|90792.4|90742.4|90837.6|90787.6|90859.1|90809.1|90786.7|90736.7|1663
1594905600000|2020-07-16 13:20:00|90837.7|90787.7|90759.4|90709.4|90867.5|90817.5|90738.9|90688.9|1574
1594905900000|2020-07-16 13:25:00|90759.1|90709.1|90753|90703|90776.8|90726.8|90696.7|90646.7|1763
1594906200000|2020-07-16 13:30:00|90752.9|90702.9|90793.8|90743.8|90806.1|90756.1|90726.4|90676.4|2066
1594906500000|2020-07-16 13:35:00|90794|90744|90662.9|90612.9|90800.5|90750.5|90641.3|90591.3|1942
1594906800000|2020-07-16 13:40:00|90663|90613|90597.1|90547.1|90671.7|90621.7|90594.2|90544.2|1821
1594907100000|2020-07-16 13:45:00|90597.2|90547.2|90531|90481|90601.5|90551.5|90522.5|90472.5|1872
1594907400000|2020-07-16 13:50:00|90530.8|90480.8|90544.7|90494.7|90557.4|90507.4|90507.9|90457.9|1722
1594907700000|2020-07-16 13:55:00|90545.4|90495.4|90606.3|90556.3|90609.9|90559.9|90531.5|90481.5|1573
1594908000000|2020-07-16 14:00:00|90604|90554|90617.2|90567.2|90619.5|90569.5|90544.9|90494.9|1756
1594908300000|2020-07-16 14:05:00|90615.7|90565.7|90637.7|90587.7|90646.6|90596.6|90572.6|90522.6|1866
1594908600000|2020-07-16 14:10:00|90637.2|90587.2|90587|90537|90647.7|90597.7|90577.3|90527.3|1676
1594908900000|2020-07-16 14:15:00|90587.3|90537.3|90579.4|90529.4|90650.8|90600.8|90568.9|90518.9|1725
1594909200000|2020-07-16 14:20:00|90579.2|90529.2|90459.7|90409.7|90584.6|90534.6|90456.2|90406.2|1696
1594909500000|2020-07-16 14:25:00|90460|90410|90473.3|90423.3|90526.6|90476.6|90452.6|90402.6|1786
1594909800000|2020-07-16 14:30:00|90473.9|90423.9|90450.7|90400.7|90524.8|90474.8|90450.3|90400.7|1709
1594910100000|2020-07-16 14:35:00|90451.4|90401.4|90411.7|90361.7|90473.7|90423.7|90409|90359|1575
1594910400000|2020-07-16 14:40:00|90412.1|90362.1|90443.1|90393.1|90443.3|90393.3|90403.1|90353.1|1572
1594910700000|2020-07-16 14:45:00|90442.9|90392.9|90431.9|90381.9|90469.2|90422.8|90428.8|90378.8|1666
1594911000000|2020-07-16 14:50:00|90431|90381|90396.8|90346.8|90455.2|90405.2|90396.7|90346.7|1654
1594911300000|2020-07-16 14:55:00|90397|90347|90436.9|90386.9|90477|90427|90388.8|90338.8|1798
1594911600000|2020-07-16 15:00:00|90440.2|90390.2|90520.8|90470.8|90521|90471|90411.4|90374.2|1792
1594911900000|2020-07-16 15:05:00|90520.1|90470.1|90547.7|90497.7|90561|90511|90473.3|90424.5|1377
1594912200000|2020-07-16 15:10:00|90546.2|90496.2|90492.3|90442.3|90564.5|90514.5|90479.6|90429.6|1689
1594912500000|2020-07-16 15:15:00|90493.4|90443.4|90458.3|90408.3|90515|90471.4|90457.1|90407.1|1386
1594912800000|2020-07-16 15:20:00|90458.4|90408.4|90445.3|90395.3|90471.9|90432.3|90421.5|90376.2|1361
1594913100000|2020-07-16 15:25:00|90445|90395|90452.5|90402.5|90495.1|90454.4|90438.7|90391.8|1431
1594913400000|2020-07-16 15:30:00|90453|90403|90439.7|90389.7|90458.9|90408.9|90416.3|90366.3|1258
1594913700000|2020-07-16 15:35:00|90439.6|90389.6|90420.6|90370.6|90456.3|90406.3|90408.3|90358.3|1259
1594914000000|2020-07-16 15:40:00|90420.9|90370.9|90395.6|90345.6|90428|90384.3|90375.7|90337.2|1196
1594914300000|2020-07-16 15:45:00|90393.7|90343.7|90418.4|90368.4|90427.9|90377.9|90383.3|90333.3|1218
1594914600000|2020-07-16 15:50:00|90418.7|90368.7|90397.7|90347.7|90420|90370.7|90387.5|90337.5|1139
1594914900000|2020-07-16 15:55:00|90398|90348|90386.5|90336.5|90409.3|90359.3|90360.5|90322|1111
1594915200000|2020-07-16 16:00:00|90386.7|90336.7|90401.1|90351.1|90426.6|90376.6|90384.6|90334.6|1032
1594915500000|2020-07-16 16:05:00|90401.2|90351.2|90361.8|90311.8|90406.9|90365.8|90357.6|90307.6|883
1594915800000|2020-07-16 16:10:00|90362|90312|90405.2|90355.2|90405.2|90355.2|90355.5|90305.5|925
1594916100000|2020-07-16 16:15:00|90405.9|90355.9|90472.4|90422.4|90476.2|90426.2|90400.7|90350.7|1163
1594916400000|2020-07-16 16:20:00|90472.7|90422.7|90519.2|90469.2|90526.4|90476.4|90464.7|90414.7|1258
1594916700000|2020-07-16 16:25:00|90519|90469|90527.9|90477.9|90544.9|90494.9|90517.9|90467.9|1214
1594917000000|2020-07-16 16:30:00|90528.2|90478.2|90540.4|90490.4|90548.4|90498.4|90512.6|90462.6|1363
1594917300000|2020-07-16 16:35:00|90540.2|90490.2|90567.8|90517.8|90571.9|90521.9|90521.2|90471.2|1381
1594917600000|2020-07-16 16:40:00|90567.2|90517.2|90552.2|90502.2|90568.6|90518.6|90544|90494|1069
1594917900000|2020-07-16 16:45:00|90552.3|90502.3|90561.6|90511.6|90563.9|90513.9|90540.6|90490.6|1006
1594918200000|2020-07-16 16:50:00|90561.5|90511.5|90589.9|90539.9|90599.9|90549.9|90555.3|90509.6|1013
1594918500000|2020-07-16 16:55:00|90589.8|90539.8|90679.8|90629.8|90682.6|90632.6|90589.8|90539.8|1370
1594918800000|2020-07-16 17:00:00|90680|90630|90662|90612|90704.2|90654.2|90640.3|90590.3|1366
1594919100000|2020-07-16 17:05:00|90662.7|90612.7|90664.1|90614.1|90696.8|90646.8|90656|90606|1333
1594919400000|2020-07-16 17:10:00|90664|90614|90671.1|90621.1|90705.8|90655.8|90661.3|90611.3|1378
1594919700000|2020-07-16 17:15:00|90671.5|90621.5|90692.6|90642.6|90711.3|90661.3|90669.9|90619.9|1369
1594920000000|2020-07-16 17:20:00|90693|90643|90749.4|90699.4|90762.4|90712.4|90689.5|90639.5|1160
1594920300000|2020-07-16 17:25:00|90750.6|90700.6|90736.6|90686.6|90769.1|90719.1|90732.6|90682.6|1137
1594920600000|2020-07-16 17:30:00|90736.1|90686.1|90827|90777|90847.1|90797.1|90734.7|90684.7|1359
1594920900000|2020-07-16 17:35:00|90826.9|90776.9|90893.1|90843.1|90907.6|90857.6|90811.3|90761.3|1587
1594921200000|2020-07-16 17:40:00|90892.2|90842.2|90843.2|90793.2|90896.2|90846.2|90831.1|90781.1|1547
1594921500000|2020-07-16 17:45:00|90843.6|90793.6|90820.5|90770.5|90849|90799|90799.3|90749.3|1521
1594921800000|2020-07-16 17:50:00|90820.3|90770.3|90823.9|90773.9|90830.3|90780.3|90808.4|90758.4|1217
1594922100000|2020-07-16 17:55:00|90825|90775|90807.9|90757.9|90839.1|90789.1|90802.3|90752.3|1421
1594922400000|2020-07-16 18:00:00|90808.1|90758.1|90844.8|90794.8|90854.4|90804.4|90786.3|90736.3|1546
1594922700000|2020-07-16 18:05:00|90845.3|90795.3|90799.7|90749.7|90851.3|90801.3|90798.7|90748.7|1059
1594923000000|2020-07-16 18:10:00|90801.8|90751.8|90812.4|90762.4|90828.7|90778.7|90801.5|90751.5|954
1594923300000|2020-07-16 18:15:00|90813.1|90763.1|90807|90757|90822.8|90772.8|90803.8|90753.8|1066
1594923600000|2020-07-16 18:20:00|90807.6|90757.6|90838.9|90788.9|90844.5|90794.5|90802.9|90752.9|1026
1594923900000|2020-07-16 18:25:00|90839|90789|90839.8|90789.8|90847.7|90797.7|90833.8|90783.8|848
1594924200000|2020-07-16 18:30:00|90841.1|90791.1|90828.5|90778.5|90844|90794|90826.7|90776.7|965
1594924500000|2020-07-16 18:35:00|90828.4|90778.4|90839.9|90789.9|90848.3|90798.3|90819.1|90769.1|989
1594924800000|2020-07-16 18:40:00|90840|90790|90837.1|90787.1|90843.2|90793.2|90824.7|90774.7|977
1594925100000|2020-07-16 18:45:00|90837.5|90787.5|90908.5|90858.5|90909.4|90859.4|90829.5|90779.5|1111
1594925400000|2020-07-16 18:50:00|90907.9|90857.9|90891.4|90841.4|90907.9|90857.9|90872.9|90822.9|1146
1594925700000|2020-07-16 18:55:00|90891.5|90841.5|90926.1|90876.1|90937.8|90887.8|90886|90836|1182
1594926000000|2020-07-16 19:00:00|90925.7|90875.7|90937.9|90887.9|90952.4|90902.4|90921.8|90871.8|1510
1594926300000|2020-07-16 19:05:00|90938.5|90888.5|90959|90909|90965.4|90915.4|90929.2|90879.2|1349
1594926600000|2020-07-16 19:10:00|90958.6|90908.6|90939.3|90889.3|90970.1|90920.1|90935|90885|1234
1594926900000|2020-07-16 19:15:00|90939.6|90889.6|90903.5|90853.5|90940.3|90890.3|90900.8|90850.8|1068
1594927200000|2020-07-16 19:20:00|90906.4|90856.4|90889|90839|90911.8|90863.7|90886|90837.4|1044
1594927500000|2020-07-16 19:25:00|90889.2|90839.2|90840.9|90790.9|90889.4|90839.4|90839|90789|1101
1594927800000|2020-07-16 19:30:00|90840.6|90790.6|90845.3|90795.3|90861.6|90811.6|90839.6|90789.6|1133
1594928100000|2020-07-16 19:35:00|90845.8|90795.8|90864.1|90814.1|90864.1|90814.1|90845.2|90795.2|953
1594928400000|2020-07-16 19:40:00|90862.5|90812.5|90891.5|90841.5|90902.1|90852.1|90862.3|90812.3|1050
1594928700000|2020-07-16 19:45:00|90892.9|90842.9|90878|90828|90893.7|90843.7|90873.6|90823.6|903
1594929000000|2020-07-16 19:50:00|90878.8|90828.8|90907.3|90857.3|90932.5|90882.5|90878.3|90828.3|1141
1594929300000|2020-07-16 19:55:00|90908.3|90858.3|90925.5|90875.5|90963.9|90913.9|90898.1|90848.1|1532
1594929600000|2020-07-16 20:00:00|90926.4|90876.4|90945.7|90895.7|90949.7|90899.7|90915.7|90865.7|998
1594929900000|2020-07-16 20:05:00|90945.6|90895.6|90943.1|90893.1|90946.3|90896.3|90933.3|90883.3|832
1594930200000|2020-07-16 20:10:00|90943.8|90893.8|90942.5|90892.5|90954.1|90904.1|90940.8|90890.8|1044
1594930500000|2020-07-16 20:15:00|90942.7|90892.7|90910.6|90860.6|90943.6|90893.6|90907.2|90857.2|931
1594930800000|2020-07-16 20:20:00|90909|90859|90898.9|90848.9|90918.3|90868.3|90892.6|90842.6|670
1594931100000|2020-07-16 20:25:00|90897.9|90847.9|90879.3|90829.3|90918.6|90868.6|90876.3|90826.3|1642
1594931400000|2020-07-16 20:30:00|90879.5|90829.5|90857.9|90807.9|90886.7|90836.7|90841.4|90791.4|1754
1594931700000|2020-07-16 20:35:00|90857.5|90807.5|90864.3|90814.3|90869.8|90819.8|90849.3|90799.3|1830
1594932000000|2020-07-16 20:40:00|90863.2|90813.2|90866.9|90816.9|90872|90822|90851.4|90801.4|1947
1594932300000|2020-07-16 20:45:00|90865.8|90815.8|90885|90835|90888.5|90838.5|90865.6|90815.6|1659
1594932600000|2020-07-16 20:50:00|90885.3|90835.3|90888.7|90838.7|90902.6|90852.6|90877.4|90827.4|1592
1594932900000|2020-07-16 20:55:00|90888.3|90838.3|90891.6|90766.6|90929.2|90856|90881.7|90766.1|738
1594933200000|2020-07-16 21:00:00|90882.1|90757.1|90872.8|90747.8|90888|90763|90867.8|90742.8|96
1594933500000|2020-07-16 21:05:00|90879.6|90754.6|90923.3|90798.3|90925.7|90800.7|90868|90743|305
1594933800000|2020-07-16 21:10:00|90922.1|90797.1|90917.3|90792.3|90942.3|90817.3|90875.4|90750.4|187
1594934100000|2020-07-16 21:15:00|90917.8|90792.8|90914.6|90789.6|90937.6|90812.6|90906.1|90781.1|220
1594934400000|2020-07-16 21:20:00|90911|90786|90894.4|90769.4|90925.7|90800.7|90883.4|90758.4|196
1594934700000|2020-07-16 21:25:00|90895.7|90770.7|90916.8|90791.8|90925.2|90800.2|90881.6|90756.6|210
1594935000000|2020-07-16 21:30:00|90918.2|90793.2|90923.1|90798.1|90939.6|90814.6|90896.7|90771.7|250
1594935300000|2020-07-16 21:35:00|90925.8|90800.8|90917.5|90792.5|90933.4|90808.4|90905.4|90780.4|306
1594935600000|2020-07-16 21:40:00|90916.8|90791.8|90937.3|90812.3|90939.4|90814.4|90891.8|90766.8|182
1594935900000|2020-07-16 21:45:00|90932.6|90807.6|90903.1|90778.1|90933|90808|90873.7|90748.7|437
1594936200000|2020-07-16 21:50:00|90903.5|90778.5|90886.7|90761.7|90906.8|90781.8|90878|90753|677
1594936500000|2020-07-16 21:55:00|90885.4|90760.4|90918.6|90793.6|90924.9|90799.9|90877.2|90752.2|787
1594936800000|2020-07-16 22:00:00|90912.1|90787.1|90907.5|90782.5|90928.2|90806.6|90894.1|90769.1|1082
1594937100000|2020-07-16 22:05:00|90907|90782|90918.5|90828.9|90929.1|90845|90890.9|90781|1003
1594937400000|2020-07-16 22:10:00|90916.4|90829.2|90923.2|90807.5|90931.8|90841.7|90888.8|90801.2|610
1594937700000|2020-07-16 22:15:00|90924.6|90806.6|90910.9|90826.6|90926.7|90831|90901.2|90800.4|665
1594938000000|2020-07-16 22:20:00|90913|90819.9|90920.3|90822.1|90933.7|90843.1|90888.8|90803.3|470
1594938300000|2020-07-16 22:25:00|90919.5|90822.8|90920.5|90843|90928.7|90867.7|90893.6|90811.8|551
1594938600000|2020-07-16 22:30:00|90927.3|90837.6|90934.7|90854.3|90942.6|90873.4|90903.4|90837.6|578
1594938900000|2020-07-16 22:35:00|90924.7|90874.7|90913.4|90863.4|90937.1|90874.7|90908.7|90842.9|598
1594939200000|2020-07-16 22:40:00|90913.8|90863.8|90905|90855|90938|90869.6|90904.7|90841.9|476
1594939500000|2020-07-16 22:45:00|90904.8|90854.8|90911.5|90861.5|90935.7|90865.2|90901.7|90839|946
1594939800000|2020-07-16 22:50:00|90921.8|90846.1|90911.5|90861.5|90936.5|90870.3|90905.1|90837.5|501
1594940100000|2020-07-16 22:55:00|90922.9|90850.1|90906.9|90856.9|90922.9|90866.5|90902.8|90841.1|424
1594940400000|2020-07-16 23:00:00|90901.5|90876.5|90907.2|90857.2|90929.8|90876.5|90901.2|90833.3|526
1594940700000|2020-07-16 23:05:00|90910.4|90860.4|90890.8|90809.5|90913.8|90863.8|90859.9|90797.4|616
1594941000000|2020-07-16 23:10:00|90880.4|90810.2|90886.7|90802.2|90895.7|90824.4|90866.4|90796.6|528
1594941300000|2020-07-16 23:15:00|90885.4|90802.4|90890.8|90807.1|90899|90826.8|90870.4|90796.4|516
1594941600000|2020-07-16 23:20:00|90890.2|90808.4|90881.6|90811.5|90894.9|90824|90868.1|90799.1|677
1594941900000|2020-07-16 23:25:00|90878.5|90807.9|90870.3|90820.3|90898.3|90820.7|90866.5|90789.7|438
1594942200000|2020-07-16 23:30:00|90869.7|90819.7|90885.5|90794.6|90900.8|90819.7|90869.7|90774.6|466
1594942500000|2020-07-16 23:35:00|90893|90792.1|90876.8|90776.4|90900.5|90792.7|90873.1|90768.1|484
1594942800000|2020-07-16 23:40:00|90875.4|90777.6|90876.2|90766.6|90890.4|90783.6|90867.3|90758.4|452
1594943100000|2020-07-16 23:45:00|90877.2|90768|90867.8|90759.6|90884|90779.2|90859.9|90750.1|508
1594943400000|2020-07-16 23:50:00|90864.7|90763|90864.1|90766.3|90880.9|90771.6|90855.4|90753.1|509
1594943700000|2020-07-16 23:55:00|90868.9|90762|90842.2|90747.6|90877|90772.4|90832.6|90738.5|568
1594944000000|2020-07-17 00:00:00|90844.3|90741.4|90787.2|90705.4|90852.4|90754.4|90763.6|90698.8|1257
1594944300000|2020-07-17 00:05:00|90788.6|90704.2|90775.3|90725.3|90810|90725.3|90761.8|90685.8|1099
1594944600000|2020-07-17 00:10:00|90776|90726|90794.4|90717.2|90812.5|90743.3|90770.7|90706.2|1112
1594944900000|2020-07-17 00:15:00|90795|90718.1|90819.3|90735.4|90829|90750.8|90789.9|90711.3|699
1594945200000|2020-07-17 00:20:00|90817.4|90736.1|90824.8|90742.9|90839.7|90756.2|90806.2|90730.1|748
1594945500000|2020-07-17 00:25:00|90825|90743.2|90808.9|90730.4|90831.4|90757.1|90794.4|90722.1|845
1594945800000|2020-07-17 00:30:00|90808.4|90731|90797.1|90711.3|90826.1|90751.1|90780|90709.5|788
1594946100000|2020-07-17 00:35:00|90794.4|90713.7|90778|90693.1|90805.4|90729.3|90764.8|90687.6|948
1594946400000|2020-07-17 00:40:00|90777.8|90693.2|90763.3|90689.1|90777.8|90706.3|90748.5|90682.1|732
1594946700000|2020-07-17 00:45:00|90761.6|90689.2|90755.7|90705.7|90778.4|90712.7|90746|90682.3|730
1594947000000|2020-07-17 00:50:00|90756.2|90706.2|90812.9|90762.9|90830.6|90764.7|90749.1|90684.9|1211
1594947300000|2020-07-17 00:55:00|90825.4|90750.6|90802.8|90752.8|90831.6|90768.1|90786.7|90720.3|1126
1594947600000|2020-07-17 01:00:00|90803.5|90753.5|90872.8|90786.4|90875.4|90794.6|90797.1|90734.6|1317
1594947900000|2020-07-17 01:05:00|90870.8|90787.8|90862.7|90782.4|90880|90805.2|90846.6|90767.7|1241
1594948200000|2020-07-17 01:10:00|90862.8|90782.3|90855.6|90778.6|90869.9|90799.8|90846.7|90768.8|1113
1594948500000|2020-07-17 01:15:00|90855.2|90780.2|90875|90796.1|90893|90818.6|90842.7|90774.2|1385
1594948800000|2020-07-17 01:20:00|90879.9|90803.4|90860.2|90786.4|90883|90821.2|90847.5|90779.4|1183
1594949100000|2020-07-17 01:25:00|90860.1|90786.3|90880.4|90792|90882.3|90811|90842.9|90776.1|1029
1594949400000|2020-07-17 01:30:00|90879.4|90792.9|90874.5|90800|90885.1|90820.1|90841.3|90776.7|1352
1594949700000|2020-07-17 01:35:00|90874.8|90800.3|90833.9|90783.9|90889|90817.8|90833.6|90779.5|1267
1594950000000|2020-07-17 01:40:00|90833.8|90783.8|90823.7|90773.7|90833.8|90783.8|90812.9|90762.9|1107
1594950300000|2020-07-17 01:45:00|90823.3|90773.3|90810|90760|90829.8|90779.8|90805.5|90755.5|1371
1594950600000|2020-07-17 01:50:00|90810.2|90760.2|90827.9|90777.9|90843.7|90793.7|90809.3|90759.3|1141
1594950900000|2020-07-17 01:55:00|90826.9|90776.9|90815.8|90765.8|90831|90781|90807.7|90757.7|1719
1594951200000|2020-07-17 02:00:00|90815.4|90765.4|90826.6|90776.6|90841.3|90791.3|90810.5|90760.5|1154
1594951500000|2020-07-17 02:05:00|90828.1|90778.1|90819.8|90769.8|90831.8|90781.8|90813.1|90763.1|1518
1594951800000|2020-07-17 02:10:00|90818.5|90768.5|90797.6|90747.6|90821.3|90771.3|90793.7|90743.7|1388
1594952100000|2020-07-17 02:15:00|90796.2|90746.2|90788.9|90738.9|90810.7|90760.7|90784.6|90734.6|1281
1594952400000|2020-07-17 02:20:00|90789.4|90739.4|90780.3|90730.3|90800.2|90750.2|90772.9|90722.9|1316
1594952700000|2020-07-17 02:25:00|90781.2|90731.2|90778.6|90728.6|90789.1|90739.1|90771.3|90721.3|768
1594953000000|2020-07-17 02:30:00|90779|90729|90776.6|90726.6|90798.2|90748.2|90770.8|90720.8|1144
1594953300000|2020-07-17 02:35:00|90775.8|90725.8|90765.7|90715.7|90784.5|90734.5|90745.7|90695.7|1547
1594953600000|2020-07-17 02:40:00|90766.1|90716.1|90798.5|90748.5|90809.4|90759.4|90753.1|90703.1|1326
1594953900000|2020-07-17 02:45:00|90798.4|90748.4|90805|90755|90814.2|90764.2|90780.4|90730.4|821
1594954200000|2020-07-17 02:50:00|90805.9|90755.9|90801.4|90751.4|90813.1|90763.1|90792.9|90742.9|608
1594954500000|2020-07-17 02:55:00|90801.1|90751.1|90803.8|90753.8|90807.8|90757.8|90796|90746|582
1594954800000|2020-07-17 03:00:00|90803.7|90753.7|90798.8|90748.8|90811.6|90761.6|90797.5|90747.5|588
1594955100000|2020-07-17 03:05:00|90798.2|90748.2|90799.9|90749.9|90806.7|90756.7|90795.3|90745.3|590
1594955400000|2020-07-17 03:10:00|90800.1|90750.1|90805.6|90755.6|90811.1|90761.1|90798.8|90748.8|506
1594955700000|2020-07-17 03:15:00|90804.3|90754.3|90797.8|90747.8|90811.4|90761.4|90794.1|90735.3|531
1594956000000|2020-07-17 03:20:00|90798|90748|90787.5|90737.5|90802.7|90750.6|90786.2|90729.6|571
1594956300000|2020-07-17 03:25:00|90787.3|90737.3|90790.9|90740.9|90798.7|90748.7|90784.8|90734.8|637
1594956600000|2020-07-17 03:30:00|90790.8|90740.8|90784|90734|90791.8|90741.8|90770.8|90720.8|626
1594956900000|2020-07-17 03:35:00|90783.6|90733.6|90775.9|90725.9|90786.2|90736.2|90761.3|90711.3|744
1594957200000|2020-07-17 03:40:00|90775.2|90725.2|90767.7|90717.7|90775.8|90725.8|90761.9|90711.9|579
1594957500000|2020-07-17 03:45:00|90768|90718|90758.3|90708.3|90770.1|90720.1|90753.5|90703.5|786
1594957800000|2020-07-17 03:50:00|90758.1|90708.1|90750.7|90700.7|90765.7|90715.7|90739.2|90689.2|612
1594958100000|2020-07-17 03:55:00|90751.5|90701.5|90750.7|90700.7|90760.7|90710.7|90737.3|90687.3|812
1594958400000|2020-07-17 04:00:00|90750.4|90700.4|90759.7|90709.7|90760.7|90710.7|90730.9|90680.9|685
1594958700000|2020-07-17 04:05:00|90760.7|90710.7|90809.4|90759.4|90810.5|90760.5|90751.8|90701.8|865
1594959000000|2020-07-17 04:10:00|90807|90757|90797.9|90747.9|90809.2|90759.2|90789.4|90739.4|883
1594959300000|2020-07-17 04:15:00|90798.1|90748.1|90780.8|90730.8|90799.5|90749.5|90772.3|90722.3|603
1594959600000|2020-07-17 04:20:00|90780|90730|90779.1|90729.1|90783.6|90733.6|90769.2|90719.2|440
1594959900000|2020-07-17 04:25:00|90779.5|90729.5|90781.8|90731.8|90794|90744|90774.4|90724.4|575
1594960200000|2020-07-17 04:30:00|90781.9|90731.9|90806.8|90756.8|90812.2|90762.2|90772.8|90722.8|755
1594960500000|2020-07-17 04:35:00|90807.3|90757.3|90798.1|90748.1|90808.2|90758.2|90791.6|90741.6|636
1594960800000|2020-07-17 04:40:00|90797.4|90747.4|90796.8|90746.8|90804|90754|90786.5|90736.5|646
1594961100000|2020-07-17 04:45:00|90797.5|90747.5|90809.6|90759.6|90811.7|90761.7|90791.5|90741.5|639
1594961400000|2020-07-17 04:50:00|90809.3|90759.3|90796|90746|90818|90768|90790.9|90740.9|694
1594961700000|2020-07-17 04:55:00|90796.1|90746.1|90807.5|90757.5|90808.4|90758.4|90791.1|90741.1|556
1594962000000|2020-07-17 05:00:00|90807.4|90757.4|90810.6|90760.6|90822|90772|90804.2|90754.2|770
1594962300000|2020-07-17 05:05:00|90811.5|90761.5|90818.9|90768.9|90819.5|90769.5|90799.5|90749.5|671
1594962600000|2020-07-17 05:10:00|90818.8|90768.8|90819.5|90769.5|90827.1|90777.1|90810|90760|628
1594962900000|2020-07-17 05:15:00|90821|90771|90840.8|90790.8|90845.4|90795.4|90815.6|90765.6|821
1594963200000|2020-07-17 05:20:00|90840.9|90790.9|90832.2|90782.2|90842.1|90792.1|90825.9|90775.9|787
1594963500000|2020-07-17 05:25:00|90831.6|90781.6|90839.8|90789.8|90846|90796|90826.6|90776.6|895
1594963800000|2020-07-17 05:30:00|90838.4|90788.4|90835.2|90785.2|90842|90792|90818.4|90768.4|1254
1594964100000|2020-07-17 05:35:00|90835.7|90785.7|90831|90781|90848.7|90798.7|90829.4|90779.4|1153
1594964400000|2020-07-17 05:40:00|90831.5|90781.5|90809.1|90759.1|90842.8|90792.8|90804.4|90754.4|1214
1594964700000|2020-07-17 05:45:00|90811.1|90761.1|90815.8|90765.8|90825.6|90775.6|90800.2|90750.2|1277
1594965000000|2020-07-17 05:50:00|90813.7|90763.7|90813.7|90763.7|90832.8|90782.8|90806.8|90756.8|1040
1594965300000|2020-07-17 05:55:00|90816.5|90766.5|90859.9|90809.9|90899.4|90849.4|90814.7|90764.7|1541
1594965600000|2020-07-17 06:00:00|90859|90809|90848.9|90798.9|90870.9|90820.9|90832.9|90782.9|1334
1594965900000|2020-07-17 06:05:00|90848.6|90798.6|90839.9|90789.9|90897.1|90847.1|90828.5|90778.5|1492
1594966200000|2020-07-17 06:10:00|90839.8|90789.8|90826.7|90776.7|90845.6|90795.6|90796|90746|1178
1594966500000|2020-07-17 06:15:00|90827|90777|90814.7|90764.7|90835.9|90785.9|90812.5|90762.5|853
1594966800000|2020-07-17 06:20:00|90815.1|90765.1|90852.8|90802.8|90862.1|90812.1|90813.6|90763.6|1150
1594967100000|2020-07-17 06:25:00|90852.7|90802.7|90822.9|90772.9|90852.9|90802.9|90813.6|90763.6|1358
1594967400000|2020-07-17 06:30:00|90823|90773|90810|90760|90834.5|90784.5|90807.5|90757.5|1079
1594967700000|2020-07-17 06:35:00|90810.6|90760.6|90835.6|90785.6|90869|90819|90809.2|90759.2|1309
1594968000000|2020-07-17 06:40:00|90835|90785|90819.4|90769.4|90850.8|90800.8|90816.7|90766.7|980
1594968300000|2020-07-17 06:45:00|90819.1|90769.1|90808.7|90758.7|90830.8|90783.3|90803.2|90755.5|942
1594968600000|2020-07-17 06:50:00|90808.9|90758.9|90817|90767|90820.3|90783.8|90798.8|90756.7|887
1594968900000|2020-07-17 06:55:00|90816.8|90766.8|90850.1|90800.1|90851.3|90801.3|90805.5|90765.7|1040
1594969200000|2020-07-17 07:00:00|90849.4|90799.4|90760.4|90710.4|90873.7|90823.7|90757.4|90707.4|1494
1594969500000|2020-07-17 07:05:00|90760.3|90710.3|90813.9|90763.9|90824.4|90774.4|90752.4|90709.6|1474
1594969800000|2020-07-17 07:10:00|90814.1|90764.1|90761.9|90711.9|90814.8|90764.8|90754.8|90709.5|1296
1594970100000|2020-07-17 07:15:00|90761.7|90711.7|90746.4|90721.4|90779.4|90741.8|90741.7|90701.4|1051
1594970400000|2020-07-17 07:20:00|90746.7|90721.7|90755.5|90705.5|90786.4|90749.8|90745.5|90701.7|951
1594970700000|2020-07-17 07:25:00|90753.4|90703.4|90793.9|90743.9|90796.4|90752.5|90738.3|90700.5|1090
1594971000000|2020-07-17 07:30:00|90794.2|90744.2|90787.6|90737.6|90801.9|90751.9|90779.2|90729.2|1093
1594971300000|2020-07-17 07:35:00|90788.3|90738.3|90742.8|90692.8|90791.5|90741.5|90736.2|90687.2|1128
1594971600000|2020-07-17 07:40:00|90743.2|90693.2|90764.9|90739.9|90780.9|90746.1|90733.8|90689.6|1087
1594971900000|2020-07-17 07:45:00|90764.3|90739.3|90846.8|90796.8|90886.4|90836.4|90764.3|90725.9|1232
1594972200000|2020-07-17 07:50:00|90848.3|90798.3|90830.8|90780.8|90905.1|90855.1|90820.7|90770.7|1647
1594972500000|2020-07-17 07:55:00|90834.2|90784.2|90809|90759|90851.7|90801.7|90789.6|90739.6|1493
1594972800000|2020-07-17 08:00:00|90808.8|90758.8|90844|90794|90853.8|90804|90793.6|90744.7|1430
1594973100000|2020-07-17 08:05:00|90845.8|90795.8|90787.1|90737.1|90850.2|90800.2|90759.5|90718.8|1366
1594973400000|2020-07-17 08:10:00|90787.2|90737.2|90779.7|90729.7|90805.2|90755.7|90729.6|90695.2|1088
1594973700000|2020-07-17 08:15:00|90779.3|90729.3|90733.9|90683.9|90779.7|90731.1|90709.2|90675.4|1087
1594974000000|2020-07-17 08:20:00|90733.8|90683.8|90719.1|90669.1|90737.1|90697.8|90693.6|90643.6|1293
1594974300000|2020-07-17 08:25:00|90719.5|90669.5|90733.3|90683.3|90755.8|90705.8|90718|90669.4|1203
1594974600000|2020-07-17 08:30:00|90733.5|90683.5|90669.5|90619.5|90740.1|90690.1|90660.6|90610.6|1262
1594974900000|2020-07-17 08:35:00|90667.1|90617.1|90621.5|90571.5|90668.9|90618.9|90608.7|90559.7|1376
1594975200000|2020-07-17 08:40:00|90621.8|90571.8|90580.9|90530.9|90637.2|90587.2|90572.3|90530.6|1436
1594975500000|2020-07-17 08:45:00|90582.2|90532.2|90585.6|90535.6|90591|90541|90569.2|90519.2|1170
1594975800000|2020-07-17 08:50:00|90586.3|90536.3|90552.9|90502.9|90597.6|90547.6|90525.6|90475.6|1279
1594976100000|2020-07-17 08:55:00|90552.6|90502.6|90515.4|90465.4|90566|90516|90506.9|90456.9|1443
1594976400000|2020-07-17 09:00:00|90518.2|90468.2|90521.5|90471.5|90548.6|90502.2|90489.4|90439.4|1527
1594976700000|2020-07-17 09:05:00|90521.3|90471.3|90564.6|90514.6|90574.4|90526.9|90502.6|90455.9|1264
1594977000000|2020-07-17 09:10:00|90564.3|90514.3|90591.2|90541.2|90591.2|90541.2|90534.5|90484.5|1454
1594977300000|2020-07-17 09:15:00|90591.5|90541.5|90615.1|90565.1|90624.9|90574.9|90559.2|90510|1666
1594977600000|2020-07-17 09:20:00|90615|90565|90543.3|90493.3|90621.3|90571.3|90534.6|90485.3|1416
1594977900000|2020-07-17 09:25:00|90544.5|90494.5|90534.5|90484.5|90555.7|90513.7|90514|90464|1447
1594978200000|2020-07-17 09:30:00|90533.6|90483.6|90495|90445|90545.9|90495.9|90491.4|90441.4|1410
1594978500000|2020-07-17 09:35:00|90493.6|90443.6|90467|90417|90495.3|90445.3|90455.7|90405.7|1263
1594978800000|2020-07-17 09:40:00|90466.8|90416.8|90496.9|90446.9|90508.2|90458.8|90451.6|90401.6|1469
1594979100000|2020-07-17 09:45:00|90496.6|90446.6|90565.3|90515.3|90569.2|90519.2|90492|90442|1581
1594979400000|2020-07-17 09:50:00|90565.2|90515.2|90554.3|90504.3|90573.3|90523.3|90540|90490|1349
1594979700000|2020-07-17 09:55:00|90554.2|90504.2|90568.3|90518.3|90589.8|90547.2|90546.2|90500.4|1237
1594980000000|2020-07-17 10:00:00|90569.5|90519.5|90582.3|90532.3|90584.4|90545.9|90551.6|90501.6|1360
1594980300000|2020-07-17 10:05:00|90581.3|90531.3|90542.1|90492.1|90581.3|90531.3|90529|90479|1366
1594980600000|2020-07-17 10:10:00|90541.9|90491.9|90578.9|90528.9|90582.5|90532.5|90520.6|90470.6|1415
1594980900000|2020-07-17 10:15:00|90578.5|90528.5|90587.3|90537.3|90608.2|90558.2|90570.5|90520.5|1300
1594981200000|2020-07-17 10:20:00|90586.3|90536.3|90581.2|90531.2|90614.6|90564.6|90575|90525|1299
1594981500000|2020-07-17 10:25:00|90581.4|90531.4|90546.9|90496.9|90595.3|90545.3|90539.4|90489.4|1062
1594981800000|2020-07-17 10:30:00|90546.3|90496.3|90558.5|90508.5|90561|90519|90506.6|90460.9|1512
1594982100000|2020-07-17 10:35:00|90557.9|90507.9|90500.2|90450.2|90558.7|90508.7|90497.4|90447.4|1391
1594982400000|2020-07-17 10:40:00|90500.4|90450.4|90461.6|90411.6|90512.9|90462.9|90428.5|90384.2|1273
1594982700000|2020-07-17 10:45:00|90461.2|90411.2|90466.9|90416.9|90478.6|90428.6|90458.5|90408.5|1050
1594983000000|2020-07-17 10:50:00|90466.8|90416.8|90419.3|90369.3|90481|90431|90417.6|90367.6|1286
1594983300000|2020-07-17 10:55:00|90419|90369|90409.3|90359.3|90439.2|90399.4|90395.9|90352.9|1351
1594983600000|2020-07-17 11:00:00|90409.1|90359.1|90431.1|90381.1|90431.1|90381.1|90382.7|90343.7|1245
1594983900000|2020-07-17 11:05:00|90430.3|90380.3|90438|90388|90448.6|90400.8|90404.5|90368.3|1102
1594984200000|2020-07-17 11:10:00|90438.8|90388.8|90420.9|90395.9|90439.3|90399.7|90416.3|90378.6|960
1594984500000|2020-07-17 11:15:00|90421|90396|90441.5|90391.5|90447.5|90406.3|90418.6|90375.8|982
1594984800000|2020-07-17 11:20:00|90441.4|90391.4|90469.1|90419.1|90476.3|90434.8|90427.9|90389.1|959
1594985100000|2020-07-17 11:25:00|90469.2|90419.2|90449.2|90424.2|90475.6|90438.3|90417.5|90377.4|1098
1594985400000|2020-07-17 11:30:00|90449.3|90424.3|90460.7|90435.7|90478.8|90439|90426.4|90390.2|917
1594985700000|2020-07-17 11:35:00|90460.6|90435.6|90458.5|90408.5|90476.3|90438.3|90444.3|90405.3|831
1594986000000|2020-07-17 11:40:00|90459.8|90409.8|90512.8|90462.8|90544.2|90505.1|90446.1|90407.4|1256
1594986300000|2020-07-17 11:45:00|90512.5|90462.5|90521.7|90496.7|90543.3|90504.8|90499.5|90456.3|1266
1594986600000|2020-07-17 11:50:00|90521.8|90496.8|90510|90460|90540.8|90498.5|90491.1|90454|925
1594986900000|2020-07-17 11:55:00|90509.9|90459.9|90501.4|90451.4|90516.8|90472.6|90485.3|90450|1083
1594987200000|2020-07-17 12:00:00|90486.5|90461.5|90456.6|90406.6|90533.4|90490|90444.2|90406.5|1382
1594987500000|2020-07-17 12:05:00|90458|90408|90504.4|90454.4|90504.8|90454.8|90456.5|90406.5|1327
1594987800000|2020-07-17 12:10:00|90502.8|90452.8|90447.2|90397.2|90503.5|90453.5|90433.8|90395.7|1152
1594988100000|2020-07-17 12:15:00|90446.3|90396.3|90425|90375|90460.1|90414.1|90417.1|90372.3|1372
1594988400000|2020-07-17 12:20:00|90425.1|90375.1|90481.6|90456.6|90493.8|90457.1|90395.3|90367.6|1329
1594988700000|2020-07-17 12:25:00|90481.7|90456.7|90498.7|90448.7|90516.8|90466.8|90481.6|90441.8|1058
1594989000000|2020-07-17 12:30:00|90498.3|90448.3|90489.6|90439.6|90499.3|90456.3|90475|90425|1428
1594989300000|2020-07-17 12:35:00|90488.8|90438.8|90478|90428|90497.3|90458.2|90474.7|90424.7|1161
1594989600000|2020-07-17 12:40:00|90478.6|90428.6|90546.6|90496.6|90547|90497|90470.3|90426.2|1379
1594989900000|2020-07-17 12:45:00|90546.4|90496.4|90602.4|90552.4|90609.4|90559.4|90533.9|90488.5|1482
1594990200000|2020-07-17 12:50:00|90602.1|90552.1|90582.7|90532.7|90602.8|90552.8|90548.6|90507.6|1418
1594990500000|2020-07-17 12:55:00|90582.5|90532.5|90587|90537|90603.9|90553.9|90580.6|90530.6|1154
1594990800000|2020-07-17 13:00:00|90587.1|90537.1|90506.8|90456.8|90593.4|90553.4|90480.1|90430.1|1323
1594991100000|2020-07-17 13:05:00|90507.7|90457.7|90590.8|90540.8|90596.4|90546.4|90506.5|90456.5|1544
1594991400000|2020-07-17 13:10:00|90590|90540|90492.8|90442.8|90600.8|90550.8|90484.5|90434.5|1410
1594991700000|2020-07-17 13:15:00|90489.4|90439.4|90452.2|90402.2|90522.5|90472.5|90447.4|90397.4|1512
1594992000000|2020-07-17 13:20:00|90452.1|90402.1|90422|90372|90452.4|90402.4|90414.5|90364.5|1715
1594992300000|2020-07-17 13:25:00|90422.4|90372.4|90475.4|90425.4|90506.5|90456.5|90421.5|90371.5|1652
1594992600000|2020-07-17 13:30:00|90476.1|90426.1|90484.2|90434.2|90503.3|90453.3|90457.7|90407.7|1722
1594992900000|2020-07-17 13:35:00|90482.5|90432.5|90478.8|90428.8|90490.8|90440.8|90453|90403|1796
1594993200000|2020-07-17 13:40:00|90479.6|90429.6|90474.9|90424.9|90488.1|90438.1|90437.8|90387.8|1694
1594993500000|2020-07-17 13:45:00|90475.2|90425.2|90475.8|90425.8|90503.3|90453.3|90453.8|90403.8|1632
1594993800000|2020-07-17 13:50:00|90475.9|90425.9|90486.5|90436.5|90527.4|90481.3|90463.8|90413.8|1647
1594994100000|2020-07-17 13:55:00|90486.6|90436.6|90497.8|90447.8|90519.5|90469.5|90481.1|90431.1|1288
1594994400000|2020-07-17 14:00:00|90497.7|90447.7|90481.8|90431.8|90514.5|90464.5|90481.5|90431.5|1541
1594994700000|2020-07-17 14:05:00|90481|90431|90362.7|90312.7|90481|90431|90342.8|90297.6|1728
1594995000000|2020-07-17 14:10:00|90361.6|90311.6|90342.9|90292.9|90364.1|90314.1|90327.1|90278.7|1264
1594995300000|2020-07-17 14:15:00|90342.7|90292.7|90411.1|90361.1|90419.2|90369.2|90332.7|90291.8|1349
1594995600000|2020-07-17 14:20:00|90411.4|90361.4|90439.7|90389.7|90444.3|90394.3|90397|90347|1481
1594995900000|2020-07-17 14:25:00|90438.5|90388.5|90417|90367|90465|90415|90407.5|90357.5|1668
1594996200000|2020-07-17 14:30:00|90415.4|90365.4|90430.9|90380.9|90441.2|90391.2|90410.2|90360.2|1302
1594996500000|2020-07-17 14:35:00|90430.8|90380.8|90350.6|90300.6|90430.8|90389.6|90342.2|90292.2|1435
1594996800000|2020-07-17 14:40:00|90350.7|90300.7|90344.1|90294.1|90371.3|90321.3|90317.9|90267.9|1365
1594997100000|2020-07-17 14:45:00|90344.4|90294.4|90395|90345|90414.7|90364.7|90340.7|90290.7|1339
1594997400000|2020-07-17 14:50:00|90395.1|90345.1|90368.6|90318.6|90427.8|90377.8|90349.1|90299.1|1495
1594997700000|2020-07-17 14:55:00|90368|90318|90402.5|90352.5|90433.4|90383.4|90367.3|90317.3|1493
1594998000000|2020-07-17 15:00:00|90402.4|90352.4|90401.8|90351.8|90407.1|90357.1|90376.6|90326.6|1317
1594998300000|2020-07-17 15:05:00|90401.5|90351.5|90351.1|90301.1|90406.6|90356.6|90347.8|90301.1|1118
1594998600000|2020-07-17 15:10:00|90352.4|90302.4|90358.7|90308.7|90371.3|90321.3|90312.9|90269.9|1266
1594998900000|2020-07-17 15:15:00|90355.7|90305.7|90412.1|90362.1|90422.7|90372.7|90336.2|90286.2|1360
1594999200000|2020-07-17 15:20:00|90412.2|90362.2|90394.8|90344.8|90428.4|90378.4|90380.1|90330.1|1258
1594999500000|2020-07-17 15:25:00|90392|90342|90348.4|90298.4|90411.2|90361.2|90347.5|90297.5|1214
1594999800000|2020-07-17 15:30:00|90348.3|90298.3|90398.1|90348.1|90406.7|90356.7|90343.9|90293.9|1221
1595000100000|2020-07-17 15:35:00|90398.2|90348.2|90415.2|90365.2|90432.1|90382.1|90387.4|90337.4|1226
1595000400000|2020-07-17 15:40:00|90415.3|90365.3|90366.4|90316.4|90416.9|90366.9|90349.5|90299.5|1192
1595000700000|2020-07-17 15:45:00|90366.3|90316.3|90386.7|90336.7|90396.7|90346.7|90348.7|90298.7|1238
1595001000000|2020-07-17 15:50:00|90386.5|90336.5|90342.6|90292.6|90393.9|90343.9|90338.4|90288.4|965
1595001300000|2020-07-17 15:55:00|90342.1|90292.1|90276.9|90226.9|90343.1|90293.1|90267.1|90217.1|1033
1595001600000|2020-07-17 16:00:00|90276.5|90226.5|90319.1|90269.1|90323.9|90273.9|90274.3|90224.3|1095
1595001900000|2020-07-17 16:05:00|90319.2|90269.2|90298|90248|90321.5|90271.5|90297.8|90247.8|984
1595002200000|2020-07-17 16:10:00|90298.2|90248.2|90362.8|90312.8|90363.6|90313.6|90298.2|90248.2|933
1595002500000|2020-07-17 16:15:00|90362.7|90312.7|90341.8|90291.8|90363.2|90313.2|90330.9|90280.9|1020
1595002800000|2020-07-17 16:20:00|90342.8|90292.8|90343.3|90293.3|90352.3|90302.3|90303.5|90253.5|1335
1595003100000|2020-07-17 16:25:00|90344.1|90294.1|90362.9|90312.9|90372.4|90322.4|90336.4|90286.4|1033
1595003400000|2020-07-17 16:30:00|90362.7|90312.7|90351.4|90301.4|90374.3|90324.3|90350.6|90300.6|912
1595003700000|2020-07-17 16:35:00|90350.6|90300.6|90350.6|90300.6|90353|90303|90321.4|90271.4|965
1595004000000|2020-07-17 16:40:00|90350.7|90300.7|90331.7|90281.7|90351.3|90301.3|90323.8|90273.8|1091
1595004300000|2020-07-17 16:45:00|90331.1|90281.1|90302|90252|90331.1|90281.1|90298.9|90248.9|1298
1595004600000|2020-07-17 16:50:00|90301.3|90251.3|90307.2|90257.2|90307.3|90257.3|90271.3|90221.3|1209
1595004900000|2020-07-17 16:55:00|90306.1|90256.1|90363.1|90313.1|90364.4|90314.4|90304.6|90254.6|1607
1595005200000|2020-07-17 17:00:00|90363.8|90313.8|90337.8|90287.8|90377|90327|90332.7|90282.7|1290
1595005500000|2020-07-17 17:05:00|90338.1|90288.1|90320.9|90270.9|90339.4|90289.4|90314.2|90264.2|841
1595005800000|2020-07-17 17:10:00|90321.1|90271.1|90301.6|90251.6|90324.2|90274.2|90293.6|90243.6|985
1595006100000|2020-07-17 17:15:00|90301.5|90251.5|90327|90277|90341.5|90291.5|90301.5|90251.5|1169
1595006400000|2020-07-17 17:20:00|90326.2|90276.2|90296.9|90246.9|90327.1|90277.1|90294|90244|800
1595006700000|2020-07-17 17:25:00|90296.1|90246.1|90294.1|90244.1|90301.6|90251.6|90289.6|90239.6|999
1595007000000|2020-07-17 17:30:00|90294.3|90244.3|90318.6|90268.6|90321.7|90271.7|90290|90240|896
1595007300000|2020-07-17 17:35:00|90318.4|90268.4|90307.4|90257.4|90320.8|90270.8|90270.7|90220.7|1492
1595007600000|2020-07-17 17:40:00|90307.1|90257.1|90312.2|90262.2|90326.7|90276.7|90302.2|90252.2|1007
1595007900000|2020-07-17 17:45:00|90312|90262|90304.1|90254.1|90324.3|90274.3|90301.4|90251.4|994
1595008200000|2020-07-17 17:50:00|90305.1|90255.1|90319.8|90269.8|90320.6|90270.6|90285|90235|1284
1595008500000|2020-07-17 17:55:00|90319.5|90269.5|90330.3|90280.3|90336.4|90286.4|90317.7|90267.7|1198
1595008800000|2020-07-17 18:00:00|90330.2|90280.2|90359.4|90309.4|90364.8|90314.8|90330.2|90280.2|1203
1595009100000|2020-07-17 18:05:00|90358.1|90308.1|90340.8|90290.8|90385|90335|90340.4|90290.4|1037
1595009400000|2020-07-17 18:10:00|90340.9|90290.9|90334.9|90284.9|90347.7|90297.7|90331.8|90281.8|909
1595009700000|2020-07-17 18:15:00|90334.8|90284.8|90310.7|90260.7|90337.1|90287.1|90310.6|90260.6|924
1595010000000|2020-07-17 18:20:00|90310.5|90260.5|90337.8|90287.8|90337.9|90287.9|90305.2|90255.2|1076
1595010300000|2020-07-17 18:25:00|90337|90287|90332.2|90282.2|90347.1|90297.1|90322.5|90272.5|1211
1595010600000|2020-07-17 18:30:00|90332.3|90282.3|90325.2|90275.2|90332.9|90282.9|90316|90266|1010
1595010900000|2020-07-17 18:35:00|90325.7|90275.7|90318|90268|90334|90284|90309.8|90259.8|922
1595011200000|2020-07-17 18:40:00|90318.9|90268.9|90306.2|90256.2|90318.9|90268.9|90298.2|90248.2|979
1595011500000|2020-07-17 18:45:00|90305.8|90255.8|90311.8|90261.8|90313.8|90263.8|90302.1|90252.1|808
1595011800000|2020-07-17 18:50:00|90311.7|90261.7|90302.3|90252.3|90318.6|90268.6|90299.3|90249.3|860
1595012100000|2020-07-17 18:55:00|90302.2|90252.2|90302.7|90252.7|90305.6|90255.6|90287.7|90237.7|935
1595012400000|2020-07-17 19:00:00|90302.3|90252.3|90302.4|90252.4|90314.1|90264.1|90279.9|90229.9|1245
1595012700000|2020-07-17 19:05:00|90302.6|90252.6|90279.5|90229.5|90304.5|90254.5|90276.5|90226.5|1070
1595013000000|2020-07-17 19:10:00|90279.6|90229.6|90274.4|90224.4|90282.1|90232.1|90262.5|90212.5|821
1595013300000|2020-07-17 19:15:00|90274|90224|90266.4|90216.4|90275.5|90225.5|90260.8|90210.8|768
1595013600000|2020-07-17 19:20:00|90266.6|90216.6|90255.5|90205.5|90272.3|90222.3|90253.5|90203.5|612
1595013900000|2020-07-17 19:25:00|90255.7|90205.7|90250.6|90200.6|90263.1|90213.1|90242.8|90192.8|653
1595014200000|2020-07-17 19:30:00|90251.4|90201.4|90290.8|90240.8|90331.2|90281.2|90247.3|90197.3|1634
1595014500000|2020-07-17 19:35:00|90291.1|90241.1|90313.4|90263.4|90320.3|90270.3|90289.2|90239.2|1062
1595014800000|2020-07-17 19:40:00|90313.3|90263.3|90306.4|90256.4|90354.3|90304.3|90296.9|90246.9|1264
1595015100000|2020-07-17 19:45:00|90306.7|90256.7|90349.3|90299.3|90354.3|90304.3|90295.7|90245.7|1664
1595015400000|2020-07-17 19:50:00|90349.5|90299.5|90363|90313|90367.3|90317.3|90349.4|90299.4|1191
1595015700000|2020-07-17 19:55:00|90362.5|90312.5|90222.9|90129.1|90369.1|90312.5|90121|90045.4|1562
1595016000000|2020-07-17 20:00:00|90214.3|90114.7|90296.1|90246.1|90401|90276|90179.5|90096.9|1510
1595016300000|2020-07-17 20:05:00|90295.9|90245.9|90261.8|90211.8|90312.6|90252.4|90248.8|90188.7|857
1595016600000|2020-07-17 20:10:00|90261.5|90211.5|90290.2|90240.2|90308.4|90243.3|90259.4|90203|721
1595016900000|2020-07-17 20:15:00|90297.9|90226.1|90294.7|90210|90302.8|90238.2|90270.9|90203.6|521
1595017200000|2020-07-17 20:20:00|90297.3|90210.2|90303.2|90231.4|90326.7|90243.3|90282|90209.5|473
1595017500000|2020-07-17 20:25:00|90307.6|90228.6|90323.5|90249.4|90352.9|90253.8|90290.6|90218.4|689
1595017800000|2020-07-17 20:30:00|90324.5|90247.7|90379.3|90299.1|90436.4|90323.5|90310.8|90209.2|1559
1595018100000|2020-07-17 20:35:00|90377.6|90300.7|90399.9|90274.9|90426.6|90347.8|90329.2|90204.2|1865
1595018400000|2020-07-17 20:40:00|90411.4|90286.4|90358|90233|90415.4|90317.8|90332.3|90207.3|1893
1595018700000|2020-07-17 20:45:00|90358.9|90233.9|90318|90193|90402.8|90277.8|90299.7|90174.7|1875
1595019000000|2020-07-17 20:50:00|90322.9|90197.9|90447.1|90322.1|90447.1|90322.1|90309.5|90184.5|901
1595019300000|2020-07-17 20:55:00|90446.2|90321.2|90425.5|90300.5|90469.1|90344.1|90397.1|90272.1|741
1595188800000|2020-07-19 20:00:00|90581.6|90456.6|90549.8|90424.8|90605.4|90480.4|90549.8|90424.8|18
1595189100000|2020-07-19 20:05:00|90557.8|90432.8|90553.8|90428.8|90557.8|90432.8|90549.8|90424.8|3
1595189400000|2020-07-19 20:10:00|90569.6|90444.6|90565.7|90440.7|90569.7|90444.7|90537.9|90412.9|12
1595189700000|2020-07-19 20:15:00|90557.7|90432.7|90565.7|90440.7|90565.7|90440.7|90534|90409|12
1595191200000|2020-07-19 20:40:00|90573.6|90448.6|90545.9|90420.9|90573.6|90448.6|90545.9|90420.9|3
1595191500000|2020-07-19 20:45:00|90544.2|90419.2|90472.5|90347.5|90586.5|90461.5|90472.5|90347.5|9
1595191800000|2020-07-19 20:50:00|90530.4|90405.4|90472.5|90347.5|90530.4|90405.4|90472.5|90347.5|4
1595192100000|2020-07-19 20:55:00|90532|90407|90572|90447|90572|90447|90472.5|90347.5|10
1595192400000|2020-07-19 21:00:00|90512.7|90387.7|90542.6|90417.6|90577.7|90452.7|90512.7|90387.7|13
1595192700000|2020-07-19 21:05:00|90540.2|90415.2|90472.4|90347.4|90542.6|90417.6|90434|90309|118
1595193000000|2020-07-19 21:10:00|90472.5|90347.5|90460.2|90335.2|90508.8|90383.8|90415.2|90290.2|227
1595193300000|2020-07-19 21:15:00|90498.4|90373.4|90510|90385|90518.5|90393.5|90424.9|90299.9|339
1595193600000|2020-07-19 21:20:00|90508.8|90383.8|90483.7|90358.7|90527.5|90402.5|90432.9|90307.9|211
1595193900000|2020-07-19 21:25:00|90485.3|90360.3|90499.5|90374.5|90514.6|90389.6|90453.4|90328.4|153
1595194200000|2020-07-19 21:30:00|90500|90375|90506.4|90381.4|90514.6|90389.6|90453.3|90328.3|126
1595194500000|2020-07-19 21:35:00|90511.2|90386.2|90464.7|90339.7|90515.3|90390.3|90445|90320|203
1595194800000|2020-07-19 21:40:00|90468.1|90343.1|90497.3|90372.3|90513.6|90388.6|90441.9|90316.9|125
1595195100000|2020-07-19 21:45:00|90505.2|90380.2|90502.4|90377.4|90513.7|90388.7|90467.2|90342.2|157
1595195400000|2020-07-19 21:50:00|90507.2|90382.2|90500.5|90375.5|90520.1|90395.1|90471|90346|193
1595195700000|2020-07-19 21:55:00|90494|90369|90491|90366|90505.1|90380.1|90451.6|90326.6|200
1595196000000|2020-07-19 22:00:00|90490.6|90365.6|90473.3|90348.3|90492.3|90367.3|90448.7|90323.7|919
1595196300000|2020-07-19 22:05:00|90473.2|90348.2|90470.9|90345.9|90489.3|90364.3|90438.5|90313.5|629
1595196600000|2020-07-19 22:10:00|90473|90348|90475.3|90350.3|90485.7|90360.7|90441.9|90316.9|482
1595196900000|2020-07-19 22:15:00|90480|90355|90433.3|90313.3|90486.8|90361.8|90430.3|90310.3|548
1595197200000|2020-07-19 22:20:00|90433.8|90313.8|90398.6|90278.6|90439.6|90319.6|90391.3|90271.3|852
1595197500000|2020-07-19 22:25:00|90402.1|90282.1|90361.5|90241.5|90417.5|90297.5|90333.8|90213.8|702
1595197800000|2020-07-19 22:30:00|90360.4|90240.4|90393|90273|90420.7|90300.7|90351.6|90231.6|799
1595198100000|2020-07-19 22:35:00|90392.9|90272.9|90535.4|90415.4|90550|90430|90372.3|90252.3|749
1595198400000|2020-07-19 22:40:00|90534.2|90414.2|90517.9|90397.9|90538.2|90418.2|90499.7|90379.7|607
1595198700000|2020-07-19 22:45:00|90517|90397|90463.6|90343.6|90521.7|90401.7|90441.4|90321.4|572
1595199000000|2020-07-19 22:50:00|90463.9|90343.9|90447.3|90327.3|90464.7|90344.7|90429.3|90309.3|494
1595199300000|2020-07-19 22:55:00|90447.7|90327.7|90465.1|90345.1|90479.1|90359.1|90437.8|90317.8|515
1595199600000|2020-07-19 23:00:00|90464|90344|90455.2|90335.2|90488.4|90372.3|90429.5|90326.3|554
1595199900000|2020-07-19 23:05:00|90458.2|90338.2|90443.5|90323.5|90465.3|90366.7|90416.7|90321.8|361
1595200200000|2020-07-19 23:10:00|90444.1|90324.1|90433.9|90313.9|90448.4|90335.1|90421.6|90303.5|528
1595200500000|2020-07-19 23:15:00|90435.6|90315.6|90401.6|90281.6|90437.3|90324.4|90400.7|90280.7|664
1595200800000|2020-07-19 23:20:00|90403.1|90283.1|90421.4|90318.6|90433.1|90324.7|90400.5|90282.6|482
1595201100000|2020-07-19 23:25:00|90422.2|90317.4|90412.1|90302.8|90427.2|90320.3|90397.9|90290.9|527
1595201400000|2020-07-19 23:30:00|90415.1|90304.1|90410.6|90314.8|90430|90324.2|90394|90294.9|464
1595201700000|2020-07-19 23:35:00|90410.2|90316|90398.2|90303.9|90425.7|90318.7|90391.3|90280.8|521
1595202000000|2020-07-19 23:40:00|90404.6|90299.2|90344.4|90239.6|90411.2|90309.1|90333.8|90221.6|630
1595202300000|2020-07-19 23:45:00|90343.6|90238.4|90337.4|90231.2|90349.4|90263.9|90313.9|90213.9|512
1595202600000|2020-07-19 23:50:00|90334|90237.6|90321.3|90231.7|90340.7|90244.8|90309|90206.1|578
1595202900000|2020-07-19 23:55:00|90317.3|90234.9|90330.8|90246.6|90338|90250.3|90295.6|90206.4|763
1595203200000|2020-07-20 00:00:00|90330.1|90245.9|90406|90316.1|90416.4|90328.6|90328.4|90240.1|991
1595203500000|2020-07-20 00:05:00|90396.5|90315.2|90407.5|90323.5|90422.2|90347.8|90380.5|90299.5|902
1595203800000|2020-07-20 00:10:00|90409.7|90322.4|90392.4|90314.8|90418.3|90343.7|90380.1|90304.5|739
1595204100000|2020-07-20 00:15:00|90389.5|90317.5|90388.9|90338.9|90402.4|90342.2|90364.9|90299.7|679
1595204400000|2020-07-20 00:20:00|90388.5|90338.5|90359.3|90309.3|90395.5|90338.5|90358.5|90300.3|806
1595204700000|2020-07-20 00:25:00|90359.2|90309.2|90365.4|90315.4|90374.8|90315.9|90345.6|90290.7|693
1595205000000|2020-07-20 00:30:00|90365.1|90315.1|90343.3|90293.3|90375.6|90316.1|90340.5|90283.2|694
1595205300000|2020-07-20 00:35:00|90344.9|90294.9|90378.2|90328.2|90383.8|90333.8|90344.9|90294.9|944
1595205600000|2020-07-20 00:40:00|90379.7|90329.7|90397.1|90347.1|90412|90352.1|90366.4|90313.4|1084
1595205900000|2020-07-20 00:45:00|90396.9|90346.9|90453.8|90403.8|90474.7|90415.2|90394.3|90340.3|1204
1595206200000|2020-07-20 00:50:00|90453.9|90403.9|90480.1|90430.1|90510.3|90444.5|90451.9|90385.3|1418
1595206500000|2020-07-20 00:55:00|90480.3|90430.3|90461.4|90411.4|90489|90430.3|90449.1|90383.5|1253
1595206800000|2020-07-20 01:00:00|90462.7|90412.7|90510.2|90460.2|90516.8|90465.2|90450.2|90396.4|1152
1595207100000|2020-07-20 01:05:00|90508.1|90458.1|90524.2|90474.2|90529.2|90479.1|90485.5|90422.4|1342
1595207400000|2020-07-20 01:10:00|90521.4|90471.4|90533|90483|90548.8|90495.5|90515.3|90457.3|1223
1595207700000|2020-07-20 01:15:00|90533.3|90483.3|90507.8|90457.8|90547.5|90492.6|90502.7|90452.7|1071
1595208000000|2020-07-20 01:20:00|90508|90458|90499.7|90449.7|90528.2|90478.2|90491.4|90441.4|1085
1595208300000|2020-07-20 01:25:00|90499.6|90449.6|90504.5|90429.5|90517.8|90467.8|90488.7|90425.2|969
1595208600000|2020-07-20 01:30:00|90492.2|90442.2|90501|90451|90537.8|90480|90492.2|90421.4|1056
1595208900000|2020-07-20 01:35:00|90501.5|90451.5|90508.1|90458.1|90555.3|90505.3|90500.7|90450.7|1121
1595209200000|2020-07-20 01:40:00|90508.6|90458.6|90516|90466|90552.2|90491.5|90501.1|90451.1|1020
1595209500000|2020-07-20 01:45:00|90515.3|90465.3|90533.8|90483.8|90551|90494.1|90512.3|90455|1071
1595209800000|2020-07-20 01:50:00|90533.7|90483.7|90528.7|90478.7|90553.9|90491.6|90516|90453.3|1015
1595210100000|2020-07-20 01:55:00|90528.4|90478.4|90516.5|90466.5|90542.1|90481.5|90506.6|90445.6|836
1595210400000|2020-07-20 02:00:00|90517|90467|90536.2|90486.2|90548.2|90488|90514.1|90453.4|830
1595210700000|2020-07-20 02:05:00|90536.3|90486.3|90514.6|90464.6|90549.7|90486.9|90502.4|90441.4|792
1595211000000|2020-07-20 02:10:00|90532.2|90450.7|90499.8|90449.8|90534.7|90468.2|90492.9|90431.2|921
1595211300000|2020-07-20 02:15:00|90511.1|90439|90479.5|90429.5|90513.4|90453.8|90475.1|90408.9|908
1595211600000|2020-07-20 02:20:00|90479.2|90429.2|90495.6|90422.3|90520.6|90459|90474.7|90414.7|825
1595211900000|2020-07-20 02:25:00|90483.1|90433.1|90504.1|90454.1|90518.4|90457.9|90481.4|90422.5|893
1595212200000|2020-07-20 02:30:00|90504.7|90454.7|90488.4|90438.4|90527.8|90466|90483.3|90429.9|766
1595212500000|2020-07-20 02:35:00|90492|90442|90459.2|90409.2|90550.2|90493.6|90458.9|90399.3|831
1595212800000|2020-07-20 02:40:00|90459.1|90409.1|90459.9|90409.9|90474.8|90421.4|90450.8|90393.4|683
1595213100000|2020-07-20 02:45:00|90459.8|90409.8|90463.8|90413.8|90466.9|90416.9|90454.2|90404.2|667
1595213400000|2020-07-20 02:50:00|90463.6|90413.6|90478.6|90428.6|90481.4|90431.4|90458.3|90397.4|694
1595213700000|2020-07-20 02:55:00|90479.3|90429.3|90491.1|90441.1|90502.1|90452.1|90477.4|90427.4|795
1595214000000|2020-07-20 03:00:00|90491|90441|90497.3|90447.3|90508|90450.5|90478.7|90419|1076
1595214300000|2020-07-20 03:05:00|90497.4|90447.4|90513.6|90463.6|90524.3|90463.6|90482.1|90413|970
1595214600000|2020-07-20 03:10:00|90513.8|90463.8|90496.9|90446.9|90521.9|90464.2|90490.1|90430.4|896
1595214900000|2020-07-20 03:15:00|90496.6|90446.6|90496|90446|90500.4|90450.4|90478.3|90418.6|813
1595215200000|2020-07-20 03:20:00|90496.2|90446.2|90499.7|90449.7|90511.9|90452.5|90487.4|90437.4|648
1595215500000|2020-07-20 03:25:00|90499.1|90449.1|90498.4|90448.4|90500|90450|90483.2|90433.2|655
1595215800000|2020-07-20 03:30:00|90498.1|90448.1|90466.7|90416.7|90513.1|90463.1|90462.5|90412.5|768
1595216100000|2020-07-20 03:35:00|90466.3|90416.3|90461.4|90411.4|90483.1|90423.5|90443.3|90385.4|934
1595216400000|2020-07-20 03:40:00|90459.6|90409.6|90446.2|90396.2|90473.9|90414.7|90436.1|90374|940
1595216700000|2020-07-20 03:45:00|90445.7|90395.7|90426.6|90376.6|90446.2|90396.2|90408.6|90348.5|1048
1595217000000|2020-07-20 03:50:00|90427.3|90377.3|90505.2|90428.9|90523.3|90464.4|90413.9|90356.3|1047
1595217300000|2020-07-20 03:55:00|90505.4|90427.8|90475.4|90425.4|90512.8|90450.3|90466.8|90411|812
1595217600000|2020-07-20 04:00:00|90474.5|90424.5|90476.6|90426.6|90501.8|90445.2|90466|90412.2|779
1595217900000|2020-07-20 04:05:00|90476.9|90426.9|90476.1|90426.1|90485.6|90431.6|90465.5|90402.4|564
1595218200000|2020-07-20 04:10:00|90475.9|90425.9|90476.4|90426.4|90487.6|90436.7|90465.6|90407.5|578
1595218500000|2020-07-20 04:15:00|90476.5|90426.5|90416.4|90366.4|90479.6|90429.6|90374.9|90310.5|1342
1595218800000|2020-07-20 04:20:00|90415.2|90365.2|90425.3|90375.3|90445.4|90388|90415.2|90353.7|825
1595219100000|2020-07-20 04:25:00|90424.9|90374.9|90424.3|90353.8|90448.3|90383|90412|90349.5|736
1595219400000|2020-07-20 04:30:00|90414.3|90364.3|90420.5|90349.4|90434.5|90376.4|90405.9|90342.6|845
1595219700000|2020-07-20 04:35:00|90410.7|90360.7|90385.5|90309.5|90427.2|90369.8|90362.7|90297.7|960
1595220000000|2020-07-20 04:40:00|90385|90314.5|90412.4|90332|90414.9|90348.2|90371.8|90304.6|834
1595220300000|2020-07-20 04:45:00|90404.9|90320.6|90395.8|90345.8|90413.4|90363.4|90381.2|90312.8|809
1595220600000|2020-07-20 04:50:00|90398|90348|90394.6|90344.6|90417.3|90358.8|90389.8|90328.1|654
1595220900000|2020-07-20 04:55:00|90394.3|90344.3|90285.1|90235.1|90419.6|90369.6|90285.1|90228.1|1004
1595221200000|2020-07-20 05:00:00|90280.7|90230.7|90308.9|90258.9|90355.7|90304.5|90263.2|90199.4|1791
1595221500000|2020-07-20 05:05:00|90309.7|90259.7|90310.7|90260.7|90324.3|90267.6|90244.9|90182.1|1777
1595221800000|2020-07-20 05:10:00|90310.5|90260.5|90332.4|90282.4|90346.1|90296.1|90292.7|90242.7|1304
1595222100000|2020-07-20 05:15:00|90330.2|90280.2|90309.2|90259.2|90331.2|90281.2|90301.9|90242.2|959
1595222400000|2020-07-20 05:20:00|90309.6|90259.6|90308.4|90258.4|90321.6|90271.6|90269.1|90219.1|1336
1595222700000|2020-07-20 05:25:00|90307.9|90257.9|90324.2|90274.2|90341.2|90291.2|90283.2|90233.2|1134
1595223000000|2020-07-20 05:30:00|90324|90274|90244.3|90194.3|90327|90277|90209|90158.8|1277
1595223300000|2020-07-20 05:35:00|90245.1|90195.1|90201.2|90151.2|90259.5|90209.5|90194.6|90144.6|1651
1595223600000|2020-07-20 05:40:00|90200.1|90150.1|90231.5|90181.5|90242.5|90192.5|90174.1|90124.1|1415
1595223900000|2020-07-20 05:45:00|90231.6|90181.6|90250|90200|90263.3|90213.3|90226.1|90176.1|1147
1595224200000|2020-07-20 05:50:00|90249.6|90199.6|90272.3|90222.3|90300.8|90250.8|90247.4|90197.4|1209
1595224500000|2020-07-20 05:55:00|90272.2|90222.2|90243.3|90193.3|90282.3|90232.3|90236.2|90186.2|1039
1595224800000|2020-07-20 06:00:00|90243.6|90193.6|90167.9|90117.9|90311.5|90261.5|90158.9|90108.9|1665
1595225100000|2020-07-20 06:05:00|90167.8|90117.8|90182.7|90132.7|90197.3|90147.3|90127.5|90077.5|1633
1595225400000|2020-07-20 06:10:00|90182.5|90132.5|90159.8|90109.8|90186.4|90136.4|90125.5|90075.5|1342
1595225700000|2020-07-20 06:15:00|90160.2|90110.2|90220.8|90170.8|90245.7|90195.7|90160.2|90110.2|1430
1595226000000|2020-07-20 06:20:00|90220.1|90170.1|90173.2|90123.2|90231.4|90181.4|90163.8|90113.8|1331
1595226300000|2020-07-20 06:25:00|90175.6|90125.6|90196.5|90146.5|90220|90170|90166.4|90116.4|1384
1595226600000|2020-07-20 06:30:00|90198|90148|90168.1|90118.1|90220|90170|90147.7|90097.7|1383
1595226900000|2020-07-20 06:35:00|90168.6|90118.6|90126|90076|90185.7|90135.7|90115.2|90065.2|1301
1595227200000|2020-07-20 06:40:00|90125.2|90075.2|90179.7|90129.7|90180.5|90130.5|90123.9|90073.9|1159
1595227500000|2020-07-20 06:45:00|90178.7|90128.7|90176.3|90126.3|90190.3|90140.3|90157.1|90107.1|1208
1595227800000|2020-07-20 06:50:00|90176|90126|90136.7|90086.7|90201.9|90151.9|90136.5|90086.5|1318
1595228100000|2020-07-20 06:55:00|90137.4|90087.4|90194.9|90144.9|90213.2|90163.2|90130.9|90080.9|1356
1595228400000|2020-07-20 07:00:00|90194.3|90144.3|90308.5|90258.5|90309.3|90259.3|90189.6|90139.6|1690
1595228700000|2020-07-20 07:05:00|90309.6|90259.6|90329.5|90279.5|90364.2|90314.2|90262.9|90212.9|1907
1595229000000|2020-07-20 07:10:00|90330.2|90280.2|90303|90253|90337.4|90287.4|90284.5|90234.5|1740
1595229300000|2020-07-20 07:15:00|90304|90254|90234.3|90184.3|90323|90273|90234|90184|1683
1595229600000|2020-07-20 07:20:00|90234.6|90184.6|90289.2|90239.2|90289.2|90239.2|90205.3|90155.3|1597
1595229900000|2020-07-20 07:25:00|90288.7|90238.7|90276.5|90226.5|90296.1|90246.1|90227.7|90177.7|1699
1595230200000|2020-07-20 07:30:00|90277.2|90227.2|90248.5|90198.5|90293.1|90243.1|90223.8|90173.8|1573
1595230500000|2020-07-20 07:35:00|90248.6|90198.6|90261.7|90211.7|90279.6|90229.6|90220.4|90170.4|1410
1595230800000|2020-07-20 07:40:00|90261.2|90211.2|90229.8|90179.8|90265.8|90215.8|90217.9|90167.9|1480
1595231100000|2020-07-20 07:45:00|90229|90179|90242.3|90192.3|90263.7|90213.7|90227.7|90177.7|1503
1595231400000|2020-07-20 07:50:00|90239.7|90189.7|90117.7|90067.7|90243.7|90193.7|90101.3|90051.3|1511
1595231700000|2020-07-20 07:55:00|90118.5|90068.5|90080.3|90030.3|90139.7|90089.7|90061.5|90011.5|1589
1595232000000|2020-07-20 08:00:00|90079.5|90029.5|90156.1|90106.1|90164.8|90114.8|90044.9|89994.9|1459
1595232300000|2020-07-20 08:05:00|90155.5|90105.5|90160.8|90110.8|90209.9|90159.9|90144.4|90094.4|1597
1595232600000|2020-07-20 08:10:00|90160.7|90110.7|90228.5|90178.5|90228.7|90178.7|90148.1|90098.1|1462
1595232900000|2020-07-20 08:15:00|90227.7|90177.7|90200.8|90150.8|90232|90182|90179.7|90129.7|1528
1595233200000|2020-07-20 08:20:00|90201.3|90151.3|90145.2|90095.2|90219.1|90169.1|90144.3|90094.3|1370
1595233500000|2020-07-20 08:25:00|90145.6|90095.6|90133.2|90083.2|90204.2|90154.2|90129.1|90079.1|1456
1595233800000|2020-07-20 08:30:00|90133.3|90083.3|89991.8|89941.8|90133.3|90087.5|89981.5|89931.5|1612
1595234100000|2020-07-20 08:35:00|89991.7|89941.7|90042.8|89992.8|90061.3|90011.3|89965.7|89915.7|1492
1595234400000|2020-07-20 08:40:00|90042.4|89992.4|89975.6|89925.6|90042.6|89992.6|89972.5|89922.5|1498
1595234700000|2020-07-20 08:45:00|89973.5|89923.5|89973.8|89923.8|89990.8|89940.8|89956.5|89906.5|1346
1595235000000|2020-07-20 08:50:00|89974|89924|90011.4|89961.4|90031.7|89981.7|89968.7|89918.7|1245
1595235300000|2020-07-20 08:55:00|90011|89961|89995|89945|90029.1|89979.1|89974.8|89924.8|1455
1595235600000|2020-07-20 09:00:00|89995.3|89945.3|89975.6|89925.6|90004.1|89954.1|89934.5|89886.6|1530
1595235900000|2020-07-20 09:05:00|89975.5|89925.5|90009.1|89959.1|90014.1|89968.6|89957.8|89915.9|1428
1595236200000|2020-07-20 09:10:00|90008.7|89958.7|89998.3|89948.3|90017.8|89967.8|89979.3|89936.6|1223
1595236500000|2020-07-20 09:15:00|89997.7|89947.7|90030.3|89980.3|90054.5|90004.5|89996.3|89946.3|1256
1595236800000|2020-07-20 09:20:00|90030.4|89980.4|90060.3|90010.3|90082.4|90032.4|90020.7|89977.1|1132
1595237100000|2020-07-20 09:25:00|90061|90011|90035.9|89985.9|90065.9|90015.9|90021.2|89971.2|1329
1595237400000|2020-07-20 09:30:00|90035.6|89985.6|90030.1|89980.1|90041.5|89991.5|90009.7|89959.7|1190
1595237700000|2020-07-20 09:35:00|90029.2|89979.2|90041.2|89991.2|90067.6|90017.6|90024.1|89974.1|1293
1595238000000|2020-07-20 09:40:00|90041.3|89991.3|89995.2|89945.2|90041.3|89991.3|89984.2|89934.2|1176
1595238300000|2020-07-20 09:45:00|89994.9|89944.9|90035.8|89985.8|90057.8|90007.8|89994.2|89944.2|1326
1595238600000|2020-07-20 09:50:00|90036|89986|90054.3|90004.3|90062.8|90012.8|90010.6|89960.6|1108
1595238900000|2020-07-20 09:55:00|90054.2|90004.2|90059.3|90009.3|90068.3|90018.3|90021.2|89971.2|1102
1595239200000|2020-07-20 10:00:00|90060|90010|90052.3|90002.3|90068.1|90018.1|90032.1|89982.1|1224
1595239500000|2020-07-20 10:05:00|90052.5|90002.5|90075.3|90025.3|90076.8|90026.8|90042.2|89992.2|904
1595239800000|2020-07-20 10:10:00|90075.2|90025.2|90091.3|90041.3|90105.9|90055.9|90057.4|90007.4|1075
1595240100000|2020-07-20 10:15:00|90093.9|90043.9|90094.8|90044.8|90125.6|90075.6|90092.3|90042.3|1145
1595240400000|2020-07-20 10:20:00|90096.9|90046.9|90047.8|89997.8|90113.8|90063.8|90040|89990|1193
1595240700000|2020-07-20 10:25:00|90048.9|89998.9|90071.2|90021.2|90076.2|90026.2|90034|89984|1099
1595241000000|2020-07-20 10:30:00|90071.6|90021.6|89984.5|89934.5|90072.1|90022.1|89979.8|89929.8|1272
1595241300000|2020-07-20 10:35:00|89985|89935|90000.3|89950.3|90020.9|89970.9|89973.4|89923.4|1320
1595241600000|2020-07-20 10:40:00|90001.2|89951.2|90012.6|89962.6|90022|89972|89986.3|89936.3|1257
1595241900000|2020-07-20 10:45:00|90011.3|89961.3|90035.8|89985.8|90053.6|90003.6|90009.1|89959.1|1089
1595242200000|2020-07-20 10:50:00|90035.7|89985.7|90084.7|90034.7|90088.2|90040.9|90035.7|89985.7|1391
1595242500000|2020-07-20 10:55:00|90084.4|90034.4|90048.6|89998.6|90112.7|90062.7|90048.1|89998.1|1256
1595242800000|2020-07-20 11:00:00|90048.3|89998.3|90019.2|89969.2|90067.1|90017.1|90008.6|89958.6|1473
1595243100000|2020-07-20 11:05:00|90019.4|89969.4|89958.7|89908.7|90022.2|89972.2|89949|89899|1436
1595243400000|2020-07-20 11:10:00|89958.6|89908.6|89989.3|89939.3|90019.8|89969.8|89924.2|89874.2|1257
1595243700000|2020-07-20 11:15:00|89988.7|89938.7|89975.6|89925.6|89992|89942|89967.3|89917.3|1333
1595244000000|2020-07-20 11:20:00|89975.8|89925.8|89985.9|89935.9|90018|89968|89966.4|89916.4|1150
1595244300000|2020-07-20 11:25:00|89985.7|89935.7|89974.3|89924.3|89995.4|89945.4|89957.5|89907.5|1113
1595244600000|2020-07-20 11:30:00|89977.6|89927.6|89938.3|89888.3|89996.2|89946.2|89938.2|89888.2|1178
1595244900000|2020-07-20 11:35:00|89938.6|89888.6|89976.9|89926.9|89976.9|89926.9|89910.3|89863.8|1150
1595245200000|2020-07-20 11:40:00|89976.5|89926.5|89937.3|89887.3|89978.3|89928.3|89931.2|89881.2|969
1595245500000|2020-07-20 11:45:00|89936.6|89886.6|89937.2|89887.2|89970.2|89920.2|89908.7|89866.3|1232
1595245800000|2020-07-20 11:50:00|89936.9|89886.9|89928.2|89878.2|89951.6|89901.6|89878.5|89839.5|1272
1595246100000|2020-07-20 11:55:00|89928.8|89878.8|90035.9|89985.9|90051.8|90009.4|89928.8|89878.8|1652
1595246400000|2020-07-20 12:00:00|90035.5|89985.5|90054.9|90004.9|90062.9|90012.9|89999.3|89949.3|1363
1595246700000|2020-07-20 12:05:00|90058.5|90008.5|90006.2|89956.2|90064.4|90014.4|89987.8|89937.8|1395
1595247000000|2020-07-20 12:10:00|90006.6|89956.6|90005.5|89955.5|90027.1|89977.1|89996.9|89949.5|1097
1595247300000|2020-07-20 12:15:00|90005.4|89955.4|90056.5|90006.5|90067.2|90019.2|90003.2|89953.2|1253
1595247600000|2020-07-20 12:20:00|90056.8|90006.8|90043.5|89993.5|90064.1|90026.2|90023.4|89984.9|1104
1595247900000|2020-07-20 12:25:00|90043.3|89993.3|90027.9|89977.9|90048.7|90007.8|90012.5|89962.5|1122
1595248200000|2020-07-20 12:30:00|90028.1|89978.1|89976.1|89926.1|90028.2|89978.2|89963.1|89919.2|1233
1595248500000|2020-07-20 12:35:00|89976.3|89926.3|90020|89970|90023.6|89973.6|89940.7|89902.4|1213
1595248800000|2020-07-20 12:40:00|90020.6|89970.6|90029.9|89979.9|90044.8|89994.8|89996.4|89946.4|1073
1595249100000|2020-07-20 12:45:00|90029.8|89979.8|90091.7|90041.7|90105.8|90055.8|90019.2|89969.2|1585
1595249400000|2020-07-20 12:50:00|90091.8|90041.8|90100.8|90050.8|90185.6|90135.6|90091|90041|1638
1595249700000|2020-07-20 12:55:00|90100.7|90050.7|90177.7|90127.7|90192.1|90142.1|90096.5|90046.5|1707
1595250000000|2020-07-20 13:00:00|90178.8|90128.8|90063.9|90013.9|90184.3|90134.3|90063.9|90013.9|1501
1595250300000|2020-07-20 13:05:00|90064.4|90014.4|90072.2|90022.2|90142.8|90092.8|90047.6|89997.6|1410
1595250600000|2020-07-20 13:10:00|90072.5|90022.5|90146.3|90096.3|90156.3|90106.3|90069.4|90019.4|1342
1595250900000|2020-07-20 13:15:00|90146.7|90096.7|90083.9|90033.9|90146.7|90096.7|90076.9|90026.9|1273
1595251200000|2020-07-20 13:20:00|90084.1|90034.1|90113.6|90063.6|90120.8|90070.8|90084.1|90034.1|1226
1595251500000|2020-07-20 13:25:00|90115.3|90065.3|90088.5|90038.5|90121.1|90071.1|90087|90037|1281
1595251800000|2020-07-20 13:30:00|90089.8|90039.8|90100.4|90050.4|90125.8|90075.8|90059.2|90009.2|1749
1595252100000|2020-07-20 13:35:00|90099.8|90049.8|90180|90130|90203.9|90153.9|90064.6|90014.6|1816
1595252400000|2020-07-20 13:40:00|90182.3|90132.3|90279.7|90229.7|90314.1|90264.1|90160.1|90110.1|1987
1595252700000|2020-07-20 13:45:00|90280.3|90230.3|90261.2|90211.2|90304.2|90254.2|90235.7|90185.7|1729
1595253000000|2020-07-20 13:50:00|90259.1|90209.1|90213.9|90163.9|90281.4|90231.4|90211.9|90161.9|1556
1595253300000|2020-07-20 13:55:00|90213.5|90163.5|90191|90141|90235.7|90185.7|90173.7|90123.7|1627
1595253600000|2020-07-20 14:00:00|90194|90144|90193.7|90143.7|90261.2|90211.2|90189.3|90139.3|1649
1595253900000|2020-07-20 14:05:00|90190.1|90140.1|90155.5|90105.5|90191|90141|90123.2|90073.2|1525
1595254200000|2020-07-20 14:10:00|90155.4|90105.4|90094.3|90044.3|90168.7|90118.7|90090.6|90040.6|1540
1595254500000|2020-07-20 14:15:00|90096.6|90046.6|90047.1|89997.1|90096.6|90046.6|90047.1|89997.1|1429
1595254800000|2020-07-20 14:20:00|90047.3|89997.3|89965.3|89915.3|90067.1|90017.1|89960.4|89910.4|1447
1595255100000|2020-07-20 14:25:00|89965.7|89915.7|89918.4|89868.4|90014.2|89964.2|89915.7|89865.7|1598
1595255400000|2020-07-20 14:30:00|89917.6|89867.6|89911.2|89861.2|89940.2|89890.2|89893.6|89843.6|1540
1595255700000|2020-07-20 14:35:00|89910.8|89860.8|89890.8|89840.8|89912.8|89862.8|89866.5|89816.5|1474
1595256000000|2020-07-20 14:40:00|89890|89840|89882.5|89832.5|89892.1|89842.1|89838.4|89788.4|1496
1595256300000|2020-07-20 14:45:00|89881.1|89831.1|89855.6|89805.6|89913.4|89863.4|89844.4|89794.4|1391
1595256600000|2020-07-20 14:50:00|89855.5|89805.5|89838.8|89788.8|89867|89817|89828|89778|1358
1595256900000|2020-07-20 14:55:00|89838.7|89788.7|89839.8|89789.8|89862.8|89812.8|89804.4|89754.4|1787
1595257200000|2020-07-20 15:00:00|89839.1|89789.1|89838.1|89788.1|89845.8|89795.8|89805|89755|1466
1595257500000|2020-07-20 15:05:00|89838.2|89788.2|89773.9|89723.9|89838.5|89788.5|89763.1|89713.1|1270
1595257800000|2020-07-20 15:10:00|89774|89724|89793|89743|89793|89743|89744.9|89694.9|1443
1595258100000|2020-07-20 15:15:00|89793.2|89743.2|89799.2|89749.2|89812.3|89762.3|89777.6|89727.6|1332
1595258400000|2020-07-20 15:20:00|89799|89749|89800.8|89750.8|89822.1|89772.1|89777.6|89727.6|1323
1595258700000|2020-07-20 15:25:00|89802.8|89752.8|89814.5|89764.5|89822.7|89772.7|89786.5|89736.5|1307
1595259000000|2020-07-20 15:30:00|89814.1|89764.1|89798.6|89748.6|89818.5|89768.5|89783.9|89733.9|1290
1595259300000|2020-07-20 15:35:00|89797.3|89747.3|89843.2|89793.2|89851.6|89801.6|89792.9|89742.9|1244
1595259600000|2020-07-20 15:40:00|89843.3|89793.3|89822.1|89772.1|89843.4|89793.4|89810.5|89760.5|1215
1595259900000|2020-07-20 15:45:00|89821.8|89771.8|89831|89781|89841.6|89791.6|89789.9|89739.9|1261
1595260200000|2020-07-20 15:50:00|89831.2|89781.2|89823.6|89773.6|89853.9|89803.9|89822.6|89772.6|1130
1595260500000|2020-07-20 15:55:00|89823.9|89773.9|89783.9|89733.9|89831.1|89781.1|89783.2|89733.2|1108
1595260800000|2020-07-20 16:00:00|89784.5|89734.5|89780.6|89730.6|89792.3|89742.3|89767.7|89717.7|1128
1595261100000|2020-07-20 16:05:00|89780.2|89730.2|89842.3|89792.3|89847|89797|89779.6|89729.6|1118
1595261400000|2020-07-20 16:10:00|89842.8|89792.8|89827.6|89777.6|89843.4|89793.4|89818.6|89768.6|1292
1595261700000|2020-07-20 16:15:00|89827.4|89777.4|89801.4|89751.4|89831.4|89781.4|89800.7|89750.7|902
1595262000000|2020-07-20 16:20:00|89801.2|89751.2|89848.3|89798.3|89850.1|89800.1|89801.2|89751.2|1227
1595262300000|2020-07-20 16:25:00|89848.2|89798.2|89875.4|89825.4|89888.8|89838.8|89841|89791|1038
1595262600000|2020-07-20 16:30:00|89875.3|89825.3|89870.1|89820.1|89881.4|89831.4|89864.1|89814.1|950
1595262900000|2020-07-20 16:35:00|89869.5|89819.5|89858.4|89808.4|89873.6|89823.6|89857.2|89807.2|817
1595263200000|2020-07-20 16:40:00|89858.5|89808.5|89828.7|89778.7|89861.6|89811.6|89823.8|89773.8|1107
1595263500000|2020-07-20 16:45:00|89828.4|89778.4|89817|89767|89839.3|89789.3|89807.7|89757.7|1035
1595263800000|2020-07-20 16:50:00|89816.7|89766.7|89840.4|89790.4|89844.8|89794.8|89813|89763|868
1595264100000|2020-07-20 16:55:00|89840.6|89790.6|89835.2|89785.2|89868.9|89818.9|89833.4|89783.4|1056
1595264400000|2020-07-20 17:00:00|89835.4|89785.4|89838.9|89788.9|89842.8|89792.8|89822.7|89772.7|1095
1595264700000|2020-07-20 17:05:00|89839.6|89789.6|89834.5|89784.5|89841.4|89791.4|89828.3|89778.3|650
1595265000000|2020-07-20 17:10:00|89834.4|89784.4|89854.4|89804.4|89862.6|89812.6|89833.1|89783.1|692
1595265300000|2020-07-20 17:15:00|89854.5|89804.5|89827.7|89777.7|89855.4|89805.4|89789.9|89739.9|1154
1595265600000|2020-07-20 17:20:00|89827.9|89777.9|89835.9|89785.9|89840.3|89790.3|89813.6|89763.6|1058
1595265900000|2020-07-20 17:25:00|89835.7|89785.7|89827.6|89777.6|89839|89789|89825.4|89775.4|905
1595266200000|2020-07-20 17:30:00|89827.3|89777.3|89846.8|89796.8|89850.5|89800.5|89817.4|89767.4|1057
1595266500000|2020-07-20 17:35:00|89847.3|89797.3|89865|89815|89865.5|89815.5|89839.2|89789.2|1072
1595266800000|2020-07-20 17:40:00|89865.2|89815.2|89827.2|89777.2|89874.2|89824.2|89822.1|89772.1|1158
1595267100000|2020-07-20 17:45:00|89827.4|89777.4|89836|89786|89842.4|89792.4|89821.6|89771.6|925
1595267400000|2020-07-20 17:50:00|89836.1|89786.1|89829.5|89779.5|89845.3|89795.3|89824.9|89774.9|898
1595267700000|2020-07-20 17:55:00|89829.4|89779.4|89864.3|89814.3|89868.2|89818.2|89821|89771|1044
1595268000000|2020-07-20 18:00:00|89864|89814|89864.3|89814.3|89879.1|89829.1|89857.7|89807.7|932
1595268300000|2020-07-20 18:05:00|89864.6|89814.6|89863.3|89813.3|89872.5|89822.5|89857.7|89807.7|791
1595268600000|2020-07-20 18:10:00|89864.2|89814.2|89869.4|89819.4|89878.2|89828.2|89859|89809|669
1595268900000|2020-07-20 18:15:00|89869.3|89819.3|89870.4|89820.4|89874.1|89824.1|89859.9|89809.9|651
1595269200000|2020-07-20 18:20:00|89870.3|89820.3|89824.4|89774.4|89873.8|89823.8|89823.8|89773.8|916
1595269500000|2020-07-20 18:25:00|89823.7|89773.7|89834.7|89784.7|89839.6|89789.6|89823.7|89773.7|877
1595269800000|2020-07-20 18:30:00|89835.3|89785.3|89835.1|89785.1|89844.4|89794.4|89832.7|89782.7|885
1595270100000|2020-07-20 18:35:00|89835.2|89785.2|89827|89777|89838.6|89788.6|89824.7|89774.7|785
1595270400000|2020-07-20 18:40:00|89826.7|89776.7|89802.6|89752.6|89827.7|89777.7|89796.6|89746.6|958
1595270700000|2020-07-20 18:45:00|89803.1|89753.1|89800.6|89750.6|89810.2|89760.2|89799.5|89749.5|759
1595271000000|2020-07-20 18:50:00|89800.4|89750.4|89790|89740|89800.4|89750.4|89782.3|89732.3|853
1595271300000|2020-07-20 18:55:00|89789.9|89739.9|89785.8|89735.8|89799|89749|89780.4|89730.4|1040
1595271600000|2020-07-20 19:00:00|89785.7|89735.7|89775.3|89725.3|89787.5|89737.5|89765.8|89715.8|925
1595271900000|2020-07-20 19:05:00|89775.7|89725.7|89772.3|89722.3|89779.3|89742.2|89766.9|89719.9|644
1595272200000|2020-07-20 19:10:00|89772.4|89722.4|89792.8|89742.8|89814.9|89764.9|89765|89715|797
1595272500000|2020-07-20 19:15:00|89793.9|89743.9|89776.8|89726.8|89795.2|89745.2|89766.8|89716.8|636
1595272800000|2020-07-20 19:20:00|89776.9|89726.9|89762.1|89712.1|89776.9|89726.9|89756.4|89706.4|588
1595273100000|2020-07-20 19:25:00|89761.6|89711.6|89776|89726|89776.1|89737.1|89755.1|89705.1|702
1595273400000|2020-07-20 19:30:00|89774.2|89724.2|89768.4|89718.4|89777.2|89729.7|89754.7|89715.4|661
1595273700000|2020-07-20 19:35:00|89768|89718|89772.2|89722.2|89778.3|89728.3|89747.6|89708.4|619
1595274000000|2020-07-20 19:40:00|89772.5|89722.5|89770.6|89720.6|89779.1|89729.1|89762.5|89712.5|623
1595274300000|2020-07-20 19:45:00|89770.7|89720.7|89778.2|89728.2|89787|89737|89754.6|89707.7|677
1595274600000|2020-07-20 19:50:00|89777.6|89727.6|89768.2|89718.2|89788.5|89738.5|89763.8|89713.8|858
1595274900000|2020-07-20 19:55:00|89769.1|89719.1|89739.4|89689.4|89779.4|89729.4|89737.5|89687.5|953
1595275200000|2020-07-20 20:00:00|89740.3|89690.3|89755.5|89705.5|89763.9|89713.9|89737.7|89687.7|903
1595275500000|2020-07-20 20:05:00|89755.7|89705.7|89753.2|89703.2|89764.9|89714.9|89750.5|89700.5|584
1595275800000|2020-07-20 20:10:00|89751.8|89701.8|89724|89674|89755.8|89705.8|89723.4|89673.4|605
1595276100000|2020-07-20 20:15:00|89723.8|89673.8|89727.5|89677.5|89731.2|89681.2|89712.5|89662.5|566
1595276400000|2020-07-20 20:20:00|89727.9|89677.9|89729.5|89679.5|89739.2|89689.2|89724.9|89674.9|523
1595276700000|2020-07-20 20:25:00|89729.6|89679.6|89727.6|89677.6|89734.8|89684.8|89725|89675|537
1595277000000|2020-07-20 20:30:00|89727.5|89677.5|89723.8|89673.8|89729.5|89679.5|89717.7|89667.7|534
1595277300000|2020-07-20 20:35:00|89724.4|89674.4|89735.5|89685.5|89740.1|89690.1|89720.9|89670.9|680
1595277600000|2020-07-20 20:40:00|89735.6|89685.6|89746.8|89696.8|89754|89704|89722.9|89672.9|846
1595277900000|2020-07-20 20:45:00|89747.8|89697.8|89739.1|89689.1|89759.3|89709.3|89733.1|89683.1|642
1595278200000|2020-07-20 20:50:00|89739.5|89689.5|89755.5|89705.5|89763.1|89713.1|89734.3|89684.3|645
1595278500000|2020-07-20 20:55:00|89756.3|89706.3|89828.3|89708.3|89859.9|89739.9|89749.3|89692.4|944
1595278800000|2020-07-20 21:00:00|89883.8|89763.8|89918.1|89798.1|89928.3|89808.3|89863|89743|15
1595282400000|2020-07-20 22:00:00|89948.2|89828.2|89855.1|89735.1|89948.5|89828.5|89812.7|89692.7|688
1595282700000|2020-07-20 22:05:00|89853.5|89733.5|89847.1|89764.4|89865.2|89769.3|89832.6|89723.9|618
1595283000000|2020-07-20 22:10:00|89842.1|89746.4|89846.5|89739.9|89871.3|89791.1|89825.8|89724.8|492
1595283300000|2020-07-20 22:15:00|89847.9|89740.9|89843.9|89736.7|89857.7|89761.1|89834.8|89722.7|371
1595283600000|2020-07-20 22:20:00|89844.7|89741.3|89859.8|89739.8|89866|89759|89834.4|89718.5|334
1595283900000|2020-07-20 22:25:00|89861.9|89741.9|89841.6|89734.8|89862.2|89761.9|89834|89714|258
1595284200000|2020-07-20 22:30:00|89841.9|89735.1|89845.4|89725.4|89855.9|89754.5|89833.1|89713.2|248
1595284500000|2020-07-20 22:35:00|89848.2|89728.5|89837.2|89717.2|89850.5|89747.9|89829.4|89709.4|222
1595284800000|2020-07-20 22:40:00|89841.3|89721.3|89845|89725|89853.8|89747.3|89832.1|89714.5|274
1595285100000|2020-07-20 22:45:00|89845.2|89725.2|89849.1|89729.1|89852.5|89747.6|89829.6|89709.6|347
1595285400000|2020-07-20 22:50:00|89839.2|89719.2|89853.5|89733.5|89853.6|89753.5|89827.7|89707.7|370
1595285700000|2020-07-20 22:55:00|89854.5|89734.5|89843.4|89723.4|89854.5|89747|89830|89710|540
1595286000000|2020-07-20 23:00:00|89834|89754.2|89813.4|89723.8|89845.1|89754.3|89796.7|89707.5|463
1595286300000|2020-07-20 23:05:00|89812|89730.4|89801.1|89722.3|89826.4|89754.1|89788.9|89698.4|479
1595286600000|2020-07-20 23:10:00|89802.5|89726.3|89774.8|89724.8|89803.8|89741.4|89764.2|89671.4|683
1595286900000|2020-07-20 23:15:00|89774.6|89724.6|89775.9|89725.9|89790.1|89733.1|89766.6|89705.5|396
1595287200000|2020-07-20 23:20:00|89776|89726|89699.2|89649.2|89798.3|89738.4|89697.8|89641.4|601
1595287500000|2020-07-20 23:25:00|89713.1|89640|89707.1|89657.1|89720.2|89660.8|89697.3|89626.8|1025
1595287800000|2020-07-20 23:30:00|89707.6|89657.6|89702.6|89652.6|89711.3|89658.3|89699|89641.2|965
1595288100000|2020-07-20 23:35:00|89702.4|89652.4|89702.3|89652.3|89709.2|89658.3|89699.1|89634.8|543
1595288400000|2020-07-20 23:40:00|89702.5|89652.5|89697.7|89647.7|89706.5|89656.5|89693.8|89643.8|850
1595288700000|2020-07-20 23:45:00|89696.7|89646.7|89703.4|89653.4|89705.5|89655.5|89688.9|89638.9|1359
1595289000000|2020-07-20 23:50:00|89703.3|89653.3|89698.1|89648.1|89716|89659.2|89690.9|89636.4|1118
1595289300000|2020-07-20 23:55:00|89700.4|89650.4|89705.1|89655.1|89711.2|89661.2|89692.5|89642.5|1312
1595289600000|2020-07-21 00:00:00|89704.7|89654.7|89699.1|89649.1|89708|89658|89691.3|89634.7|1630
1595289900000|2020-07-21 00:05:00|89697.5|89647.5|89664|89614|89699.8|89649.8|89650.8|89600.8|1279
1595290200000|2020-07-21 00:10:00|89662.8|89612.8|89654.7|89604.7|89666.5|89616.5|89648.3|89582|901
1595290500000|2020-07-21 00:15:00|89656|89606|89662|89612|89665.7|89615.7|89650.9|89590.8|1125
1595290800000|2020-07-21 00:20:00|89660|89610|89658.6|89608.6|89669.4|89619.4|89655.3|89605.3|926
1595291100000|2020-07-21 00:25:00|89660.7|89610.7|89657.1|89607.1|89670.8|89620.8|89654.1|89604.1|792
1595291400000|2020-07-21 00:30:00|89655.8|89605.8|89614.5|89564.5|89656.8|89606.8|89609|89559|1061
1595291700000|2020-07-21 00:35:00|89613.1|89563.1|89615.3|89565.3|89622.1|89572.1|89605.8|89555.8|1114
1595292000000|2020-07-21 00:40:00|89615.7|89565.7|89620.1|89570.1|89628.7|89578.7|89612.9|89562.9|1060
1595292300000|2020-07-21 00:45:00|89620.8|89570.8|89621.3|89571.3|89631.6|89581.6|89608.8|89558.8|790
1595292600000|2020-07-21 00:50:00|89621.8|89571.8|89630.9|89580.9|89648.1|89598.1|89618.3|89559.7|1114
1595292900000|2020-07-21 00:55:00|89630.6|89580.6|89632|89582|89637.2|89587.2|89621.8|89571.8|773
1595293200000|2020-07-21 01:00:00|89631.8|89581.8|89620.6|89570.6|89631.8|89581.8|89615.5|89565.5|881
1595293500000|2020-07-21 01:05:00|89620.7|89570.7|89626.1|89576.1|89630.3|89580.3|89612.4|89562.4|794
1595293800000|2020-07-21 01:10:00|89627.1|89577.1|89634.3|89584.3|89639.6|89589.6|89620.5|89570.5|718
1595294100000|2020-07-21 01:15:00|89634.1|89584.1|89619.3|89569.3|89634.1|89584.1|89615.3|89547.9|834
1595294400000|2020-07-21 01:20:00|89618.3|89568.3|89621.1|89571.1|89624.9|89574.2|89612.2|89553.6|860
1595294700000|2020-07-21 01:25:00|89622.6|89572.6|89617.1|89567.1|89624|89574|89612.3|89562.3|750
1595295000000|2020-07-21 01:30:00|89617.9|89567.9|89600.3|89550.3|89627.4|89571.5|89597.1|89547.1|1281
1595295300000|2020-07-21 01:35:00|89601.8|89551.8|89584.3|89534.3|89602.8|89552.8|89572.6|89518.1|1032
1595295600000|2020-07-21 01:40:00|89585.2|89535.2|89605.5|89555.5|89607.7|89557.7|89571.1|89521.1|1014
1595295900000|2020-07-21 01:45:00|89607.9|89557.9|89600.3|89550.3|89612.8|89562.8|89589.4|89539.4|1000
1595296200000|2020-07-21 01:50:00|89601.6|89551.6|89619.9|89569.9|89622.2|89572.2|89586.8|89536.8|903
1595296500000|2020-07-21 01:55:00|89621.3|89571.3|89591.6|89541.6|89622.2|89572.2|89589.7|89539.7|924
1595296800000|2020-07-21 02:00:00|89591.9|89541.9|89604.3|89554.3|89605.6|89555.6|89591.6|89541.6|607
1595297100000|2020-07-21 02:05:00|89604.5|89554.5|89586.1|89536.1|89606.4|89556.4|89579.7|89529.7|705
1595297400000|2020-07-21 02:10:00|89586.3|89536.3|89582.3|89532.3|89590.9|89540.9|89580|89530|794
1595297700000|2020-07-21 02:15:00|89584|89534|89586.8|89536.8|89593.1|89543.1|89574.8|89524.8|698
1595298000000|2020-07-21 02:20:00|89586.3|89536.3|89586.4|89536.4|89595.2|89545.2|89580.7|89530.7|697
1595298300000|2020-07-21 02:25:00|89586.7|89536.7|89600.8|89550.8|89602.3|89552.3|89582.9|89532.9|875
1595298600000|2020-07-21 02:30:00|89600.6|89550.6|89579.9|89529.9|89602.7|89552.7|89578.4|89528.4|747
1595298900000|2020-07-21 02:35:00|89580.2|89530.2|89582.3|89532.3|89586.9|89536.9|89575.4|89525.4|772
1595299200000|2020-07-21 02:40:00|89581.2|89531.2|89582.2|89532.2|89596.1|89546.1|89579|89529|575
1595299500000|2020-07-21 02:45:00|89583.1|89533.1|89583.7|89533.7|89589.7|89539.7|89580.8|89530.8|484
1595299800000|2020-07-21 02:50:00|89583.8|89533.8|89592|89542|89596.7|89546.7|89577.3|89527.3|517
1595300100000|2020-07-21 02:55:00|89592.3|89542.3|89586.7|89536.7|89594|89544|89583.2|89533.2|536
1595300400000|2020-07-21 03:00:00|89586.1|89536.1|89584.9|89534.9|89595.7|89545.7|89578.6|89528.6|805
1595300700000|2020-07-21 03:05:00|89584.3|89534.3|89579.4|89529.4|89589.3|89539.3|89574.4|89524.4|693
1595301000000|2020-07-21 03:10:00|89577.7|89527.7|89583.9|89533.9|89587.7|89537.7|89572.1|89522.1|731
1595301300000|2020-07-21 03:15:00|89583.4|89533.4|89578.3|89528.3|89596.3|89542.1|89562.9|89509.9|792
1595301600000|2020-07-21 03:20:00|89578.4|89528.4|89580.1|89530.1|89586.9|89536.9|89563.9|89513.9|567
1595301900000|2020-07-21 03:25:00|89580.9|89530.9|89521.1|89471.1|89587.1|89537.1|89514.3|89464.3|929
1595302200000|2020-07-21 03:30:00|89521|89471|89640.1|89590.1|89665.5|89607.5|89517.4|89467.4|1729
1595302500000|2020-07-21 03:35:00|89641.3|89591.3|89611.2|89561.2|89641.3|89591.3|89603.8|89553.8|1261
1595302800000|2020-07-21 03:40:00|89609.8|89559.8|89612.1|89562.1|89615.9|89565.9|89578.6|89528.6|1004
1595303100000|2020-07-21 03:45:00|89609.4|89559.4|89616.4|89566.4|89716.6|89601.7|89590.7|89529.1|1224
1595303400000|2020-07-21 03:50:00|89619.1|89569.1|89669.1|89619.1|89704.6|89650.8|89614.3|89564.3|1458
1595303700000|2020-07-21 03:55:00|89671|89621|89674|89624|89711.8|89661.8|89668.7|89618.7|1138
1595304000000|2020-07-21 04:00:00|89674.1|89624.1|89688|89638|89694.1|89644.1|89662.4|89612.4|968
1595304300000|2020-07-21 04:05:00|89688.1|89638.1|89723.5|89673.5|89753.2|89703.2|89671.1|89621.1|1078
1595304600000|2020-07-21 04:10:00|89722.1|89672.1|89723|89673|89739.5|89689.5|89709.7|89659.7|1212
1595304900000|2020-07-21 04:15:00|89722.6|89672.6|89727.4|89677.4|89757.3|89707.3|89714.3|89664.3|1054
1595305200000|2020-07-21 04:20:00|89727.6|89677.6|89764.1|89714.1|89779.8|89729.8|89724.8|89674.8|766
1595305500000|2020-07-21 04:25:00|89764.3|89714.3|89772.6|89722.6|89791.2|89741.2|89762.3|89712.3|873
1595305800000|2020-07-21 04:30:00|89772.4|89722.4|89750|89700|89775.6|89725.6|89738.7|89688.7|822
1595306100000|2020-07-21 04:35:00|89750.4|89700.4|89740.7|89690.7|89760|89710|89737.8|89687.8|751
1595306400000|2020-07-21 04:40:00|89741.4|89691.4|89740.1|89690.1|89746.3|89696.3|89734.4|89684.4|608
1595306700000|2020-07-21 04:45:00|89740.2|89690.2|89744.4|89694.4|89751.7|89701.7|89736.9|89686.9|641
1595307000000|2020-07-21 04:50:00|89744.9|89694.9|89789.5|89739.5|89795.5|89745.5|89738.7|89688.7|823
1595307300000|2020-07-21 04:55:00|89789.1|89739.1|89774.5|89724.5|89836.9|89786.9|89772.8|89722.8|1179
1595307600000|2020-07-21 05:00:00|89774.1|89724.1|89778.8|89728.8|89793|89743|89773|89723|895
1595307900000|2020-07-21 05:05:00|89778.7|89728.7|89759.2|89709.2|89781.6|89731.6|89757.6|89707.6|782
1595308200000|2020-07-21 05:10:00|89759.1|89709.1|89763.4|89713.4|89775.6|89725.6|89751.9|89701.9|884
1595308500000|2020-07-21 05:15:00|89763.9|89713.9|89745.2|89695.2|89775.2|89725.2|89744.7|89694.7|691
1595308800000|2020-07-21 05:20:00|89745.9|89695.9|89744.4|89694.4|89753.3|89703.3|89730.4|89680.4|1081
1595309100000|2020-07-21 05:25:00|89744.6|89694.6|89754.2|89704.2|89764.3|89714.3|89735.7|89685.7|1067
1595309400000|2020-07-21 05:30:00|89752.7|89702.7|89726.6|89676.6|89754.7|89703.3|89722.8|89672.7|878
1595309700000|2020-07-21 05:35:00|89727.2|89677.2|89698.9|89648.9|89727.7|89677.7|89698.6|89648.6|856
1595310000000|2020-07-21 05:40:00|89699.2|89649.2|89704.2|89654.2|89721.9|89671.9|89695.3|89645.3|887
1595310300000|2020-07-21 05:45:00|89704.1|89654.1|89667.4|89617.4|89706.1|89656.1|89658|89608|895
1595310600000|2020-07-21 05:50:00|89667.2|89617.2|89656.3|89606.3|89670.3|89620.3|89636.5|89586.5|1154
1595310900000|2020-07-21 05:55:00|89658.4|89608.4|89647.2|89597.2|89670.2|89619.7|89640.8|89586.3|1269
1595311200000|2020-07-21 06:00:00|89644.9|89594.9|89582.4|89532.4|89645.5|89595.5|89573.9|89523.9|1620
1595311500000|2020-07-21 06:05:00|89582.3|89532.3|89620.4|89570.4|89648.1|89598.1|89579.7|89529.7|1494
1595311800000|2020-07-21 06:10:00|89622|89572|89667.9|89617.9|89677.7|89627.7|89609|89559|1433
1595312100000|2020-07-21 06:15:00|89668.8|89618.8|89671.9|89621.9|89716.5|89666.5|89668.8|89618.8|1321
1595312400000|2020-07-21 06:20:00|89671.7|89621.7|89670.8|89620.8|89705.7|89655.7|89655.2|89605.2|1357
1595312700000|2020-07-21 06:25:00|89670.2|89620.2|89645.1|89595.1|89670.5|89620.5|89621.7|89571.7|1499
1595313000000|2020-07-21 06:30:00|89645.2|89595.2|89720.1|89695.1|89725.9|89700.9|89637.4|89587.4|1729
1595313300000|2020-07-21 06:35:00|89720.4|89695.4|89721.7|89696.7|89722.9|89697.9|89678.3|89641.9|1406
1595313600000|2020-07-21 06:40:00|89722.2|89697.2|89693.8|89668.8|89750.6|89719|89680.7|89644.2|1329
1595313900000|2020-07-21 06:45:00|89695.1|89670.1|89645.2|89620.2|89709.1|89684.1|89640.5|89606|1201
1595314200000|2020-07-21 06:50:00|89645.4|89620.4|89666.8|89641.8|89673.2|89648.2|89606.9|89581.9|1133
1595314500000|2020-07-21 06:55:00|89667.7|89642.7|89668.6|89643.6|89680.3|89655.3|89647|89622|1404
1595314800000|2020-07-21 07:00:00|89672.8|89647.8|89579.9|89554.9|89699|89674|89579.9|89554.9|1858
1595315100000|2020-07-21 07:05:00|89580.5|89555.5|89510.6|89485.6|89580.5|89555.5|89510.5|89485.5|1709
1595315400000|2020-07-21 07:10:00|89510.1|89485.1|89580.7|89555.7|89581|89556|89469.6|89444.6|1701
1595315700000|2020-07-21 07:15:00|89580.6|89555.6|89578.2|89553.2|89592|89567|89540.2|89515.2|1603
1595316000000|2020-07-21 07:20:00|89580.1|89555.1|89514.6|89489.6|89585|89560|89514.3|89489.3|1502
1595316300000|2020-07-21 07:25:00|89514.7|89489.7|89580.8|89555.8|89601.3|89568.3|89469.9|89444.9|1743
1595316600000|2020-07-21 07:30:00|89581.1|89556.1|89623|89598|89658.8|89633.8|89557.2|89532.2|1746
1595316900000|2020-07-21 07:35:00|89623.1|89598.1|89587.4|89562.4|89634.3|89609.3|89577.3|89552.3|1562
1595317200000|2020-07-21 07:40:00|89585.3|89560.3|89615.6|89590.6|89641.2|89616.2|89578.7|89553.7|1658
1595317500000|2020-07-21 07:45:00|89615.5|89590.5|89657.6|89632.6|89692.6|89667.6|89611.7|89586.7|1839
1595317800000|2020-07-21 07:50:00|89658.6|89633.6|89650.8|89625.8|89662.9|89637.9|89629.3|89597.1|1385
1595318100000|2020-07-21 07:55:00|89650.6|89625.6|89629.3|89604.3|89652.1|89627.1|89605.6|89580.6|1619
1595318400000|2020-07-21 08:00:00|89626.8|89601.8|89602.3|89577.3|89658.4|89633.4|89595.6|89570.6|1411
1595318700000|2020-07-21 08:05:00|89602.1|89577.1|89583.9|89558.9|89640.8|89615.8|89578.1|89553.1|1487
1595319000000|2020-07-21 08:10:00|89583.2|89558.2|89532.9|89507.9|89604.3|89579.3|89496.8|89471.8|1621
1595319300000|2020-07-21 08:15:00|89535|89510|89617.7|89592.7|89650.4|89625.4|89484|89459|1691
1595319600000|2020-07-21 08:20:00|89617.4|89592.4|89606.6|89581.6|89640.2|89615.2|89597.2|89572.2|1537
1595319900000|2020-07-21 08:25:00|89606.1|89581.1|89616.4|89591.4|89620.8|89595.8|89571.6|89546.6|1367
1595320200000|2020-07-21 08:30:00|89617|89592|89577.8|89552.8|89622.2|89597.2|89577.6|89552.6|1200
1595320500000|2020-07-21 08:35:00|89577.7|89552.7|89536.3|89511.3|89577.7|89552.7|89516.1|89491.1|1391
1595320800000|2020-07-21 08:40:00|89536.1|89511.1|89545.7|89520.7|89552.5|89527.5|89492.1|89467.1|1295
1595321100000|2020-07-21 08:45:00|89546|89521|89532.9|89507.9|89552.1|89527.1|89490.9|89465.9|1456
1595321400000|2020-07-21 08:50:00|89533|89508|89555.4|89530.4|89578.6|89553.6|89492.6|89467.6|1251
1595321700000|2020-07-21 08:55:00|89555.6|89530.6|89584.7|89559.7|89602.4|89577.4|89526.3|89501.3|1456
1595322000000|2020-07-21 09:00:00|89584.8|89559.8|89632.4|89607.4|89651.4|89626.4|89555.2|89530.2|1554
1595322300000|2020-07-21 09:05:00|89632.6|89607.6|89620.6|89595.6|89644.8|89619.8|89614.2|89589.2|1269
1595322600000|2020-07-21 09:10:00|89620.9|89595.9|89586.8|89561.8|89627.8|89602.8|89563.5|89538.5|1179
1595322900000|2020-07-21 09:15:00|89586.7|89561.7|89587.9|89562.9|89618.7|89593.7|89575.8|89550.8|1217
1595323200000|2020-07-21 09:20:00|89584.5|89559.5|89616.1|89591.1|89618.4|89593.4|89579.1|89554.1|1291
1595323500000|2020-07-21 09:25:00|89614.2|89589.2|89631.8|89606.8|89675.8|89650.8|89614.2|89589.2|1453
1595323800000|2020-07-21 09:30:00|89631.2|89606.2|89618.5|89593.5|89636.7|89611.7|89606.1|89581.1|1154
1595324100000|2020-07-21 09:35:00|89618.9|89593.9|89619.6|89594.6|89621.1|89596.1|89592.7|89567.7|1078
1595324400000|2020-07-21 09:40:00|89619.8|89594.8|89581.9|89556.9|89634.2|89609.2|89580.3|89555.3|1328
1595324700000|2020-07-21 09:45:00|89581.2|89556.2|89571.1|89546.1|89602.3|89577.3|89551.8|89526.8|1271
1595325000000|2020-07-21 09:50:00|89571|89546|89574.1|89549.1|89593.4|89568.4|89563.7|89538.7|1092
1595325300000|2020-07-21 09:55:00|89574.5|89549.5|89582.8|89557.8|89586.1|89561.1|89543.1|89518.1|1287
1595325600000|2020-07-21 10:00:00|89584.3|89559.3|89573.7|89548.7|89587.4|89562.4|89561.5|89536.5|1268
1595325900000|2020-07-21 10:05:00|89575.5|89550.5|89571.5|89546.5|89605.1|89580.1|89569.7|89544.7|1198
1595326200000|2020-07-21 10:10:00|89571.4|89546.4|89535.7|89510.7|89588.9|89563.9|89527.6|89502.6|1187
1595326500000|2020-07-21 10:15:00|89535.1|89510.1|89501.9|89476.9|89537.4|89512.4|89498.8|89473.8|1276
1595326800000|2020-07-21 10:20:00|89502.9|89477.9|89490.8|89465.8|89505.7|89480.7|89454.7|89429.7|1329
1595327100000|2020-07-21 10:25:00|89491.1|89466.1|89499.2|89474.2|89499.2|89474.2|89467|89442|1044
1595327400000|2020-07-21 10:30:00|89499.5|89474.5|89491.8|89466.8|89501.3|89476.3|89475.8|89450.8|1093
1595327700000|2020-07-21 10:35:00|89490.1|89465.1|89499.4|89474.4|89532.3|89507.3|89490.1|89465.1|1266
1595328000000|2020-07-21 10:40:00|89499.3|89474.3|89482.2|89457.2|89536.8|89511.8|89481.7|89456.7|1165
1595328300000|2020-07-21 10:45:00|89482.1|89457.1|89419.8|89394.8|89482.3|89457.3|89418.7|89393.7|1178
1595328600000|2020-07-21 10:50:00|89419.6|89394.6|89409.4|89384.4|89425.2|89400.2|89387.2|89362.2|1117
1595328900000|2020-07-21 10:55:00|89409.5|89384.5|89554.8|89529.8|89577.4|89552.4|89406.8|89381.8|1576
1595329200000|2020-07-21 11:00:00|89554.6|89529.6|89533.5|89508.5|89574.9|89549.9|89527.1|89502.1|1478
1595329500000|2020-07-21 11:05:00|89534.3|89509.3|89574.4|89549.4|89576.5|89551.5|89523.4|89498.4|1237
1595329800000|2020-07-21 11:10:00|89575.3|89550.3|89550.9|89525.9|89594.2|89569.2|89531.6|89506.6|1161
1595330100000|2020-07-21 11:15:00|89550.8|89525.8|89527|89502|89571.6|89546.6|89508.4|89483.4|1260
1595330400000|2020-07-21 11:20:00|89525.5|89500.5|89550.2|89525.2|89551.2|89526.2|89503|89478|1144
1595330700000|2020-07-21 11:25:00|89549.5|89524.5|89538.4|89513.4|89549.8|89524.8|89521.7|89496.7|1410
1595331000000|2020-07-21 11:30:00|89538.6|89513.6|89535.3|89510.3|89548.7|89523.7|89516.5|89491.5|1221
1595331300000|2020-07-21 11:35:00|89535.8|89510.8|89481.8|89456.8|89536.8|89511.8|89476.9|89451.9|1454
1595331600000|2020-07-21 11:40:00|89481.9|89456.9|89468.5|89443.5|89539.6|89514.6|89468.5|89443.5|1324
1595331900000|2020-07-21 11:45:00|89469.1|89444.1|89501.9|89476.9|89502.9|89477.9|89464|89439|1170
1595332200000|2020-07-21 11:50:00|89501.8|89476.8|89495.5|89470.5|89542.9|89517.9|89491.8|89466.8|1254
1595332500000|2020-07-21 11:55:00|89494.8|89469.8|89548.9|89498.9|89570.4|89545.4|89494.6|89469.6|1581
1595332800000|2020-07-21 12:00:00|89536.8|89511.8|89505.7|89480.7|89553.4|89528.4|89504.8|89479.8|1449
1595333100000|2020-07-21 12:05:00|89505.9|89480.9|89497.9|89472.9|89514.3|89489.3|89476|89451|1196
1595333400000|2020-07-21 12:10:00|89497.7|89472.7|89489.9|89464.9|89522.3|89497.3|89483.3|89458.3|1369
1595333700000|2020-07-21 12:15:00|89490.5|89465.5|89511.5|89486.5|89518.7|89493.7|89467.6|89442.6|1285
1595334000000|2020-07-21 12:20:00|89511.6|89486.6|89453.4|89428.4|89511.6|89486.6|89449.2|89424.2|1305
1595334300000|2020-07-21 12:25:00|89453.9|89428.9|89412.4|89387.4|89462.2|89437.2|89411.2|89386.2|1198
1595334600000|2020-07-21 12:30:00|89412.6|89387.6|89417.1|89392.1|89461.2|89436.2|89392.6|89367.6|1386
1595334900000|2020-07-21 12:35:00|89417|89392|89401|89376|89426.9|89401.9|89384.5|89359.5|1293
1595335200000|2020-07-21 12:40:00|89401.4|89376.4|89395.3|89370.3|89429.8|89404.8|89389.9|89364.9|1264
1595335500000|2020-07-21 12:45:00|89394.4|89369.4|89369.4|89344.4|89411.1|89386.1|89368.3|89343.3|1330
1595335800000|2020-07-21 12:50:00|89369.6|89344.6|89374.4|89349.4|89374.5|89349.5|89349.1|89324.1|1215
1595336100000|2020-07-21 12:55:00|89374.1|89349.1|89454.3|89429.3|89469.7|89444.7|89374.1|89349.1|1648
1595336400000|2020-07-21 13:00:00|89453.7|89428.7|89412.9|89387.9|89453.7|89428.7|89396.1|89371.1|1508
1595336700000|2020-07-21 13:05:00|89412.7|89387.7|89483.2|89458.2|89488.4|89463.4|89386.1|89361.1|1472
1595337000000|2020-07-21 13:10:00|89483.7|89458.7|89510.5|89485.5|89573|89548|89468.3|89443.3|1715
1595337300000|2020-07-21 13:15:00|89508.3|89483.3|89509.7|89484.7|89546.2|89521.2|89486.6|89461.6|1561
1595337600000|2020-07-21 13:20:00|89509.1|89484.1|89495.3|89470.3|89535.1|89510.1|89474.6|89449.6|1356
1595337900000|2020-07-21 13:25:00|89495.8|89470.8|89472|89447|89502.9|89477.9|89444.2|89419.2|1517
1595338200000|2020-07-21 13:30:00|89473.5|89448.5|89446.4|89421.4|89510.9|89485.9|89434.7|89409.7|1615
1595338500000|2020-07-21 13:35:00|89446.9|89421.9|89431|89406|89468.5|89443.5|89414.3|89389.3|1523
1595338800000|2020-07-21 13:40:00|89431.2|89406.2|89460.5|89435.5|89460.5|89435.5|89415|89390|1289
1595339100000|2020-07-21 13:45:00|89460.9|89435.9|89410.9|89385.9|89461.1|89436.1|89392.5|89367.5|1402
1595339400000|2020-07-21 13:50:00|89410.6|89385.6|89255.4|89230.4|89412.5|89387.5|89239.3|89214.3|1579
1595339700000|2020-07-21 13:55:00|89255.6|89230.6|89295.2|89270.2|89349.7|89324.7|89235.3|89210.3|1728
1595340000000|2020-07-21 14:00:00|89297.3|89272.3|89272.6|89247.6|89328.9|89303.9|89269.6|89244.6|1537
1595340300000|2020-07-21 14:05:00|89271|89246|89314.9|89289.9|89339.3|89314.3|89240.6|89215.6|1730
1595340600000|2020-07-21 14:10:00|89314.7|89289.7|89276|89251|89330.6|89305.6|89249.9|89224.9|1618
1595340900000|2020-07-21 14:15:00|89275.6|89250.6|89082.1|89057.1|89275.6|89250.6|89076.7|89051.7|1832
1595341200000|2020-07-21 14:20:00|89081.3|89056.3|89029.7|89004.7|89087.7|89062.7|89019.1|88994.1|1781
1595341500000|2020-07-21 14:25:00|89028.9|89003.9|89136.7|89111.7|89157.4|89132.4|89013.4|88988.4|1897
1595341800000|2020-07-21 14:30:00|89136.3|89111.3|89065.3|89040.3|89139.6|89114.6|89058.1|89032.7|1676
1595342100000|2020-07-21 14:35:00|89065.5|89040.5|89118.6|89093.6|89152.9|89125.7|89064.2|89039.2|1630
1595342400000|2020-07-21 14:40:00|89119|89094|89103|89078|89143.6|89116.5|89089.5|89064.5|1760
1595342700000|2020-07-21 14:45:00|89100.1|89075.1|89051.4|89026.4|89121.3|89096.3|89044|89019|1655
1595343000000|2020-07-21 14:50:00|89050.4|89025.4|89103.4|89078.4|89127.3|89102.3|89020.7|88995.7|1855
1595343300000|2020-07-21 14:55:00|89103.3|89078.3|89085.5|89060.5|89120|89095|89050.4|89025.4|1840
1595343600000|2020-07-21 15:00:00|89084|89059|89059.9|89034.9|89094.3|89059.9|89042.7|89017.7|1671
1595343900000|2020-07-21 15:05:00|89059.7|89034.7|89064.6|89039.6|89084.5|89059.5|89008.4|88983.4|1618
1595344200000|2020-07-21 15:10:00|89067.1|89042.1|89019.1|88994.1|89071|89043.5|89015.4|88990.4|1644
1595344500000|2020-07-21 15:15:00|89019.2|88994.2|88961.5|88936.5|89029.2|89004.2|88945.4|88920.4|1647
1595344800000|2020-07-21 15:20:00|88961.4|88936.4|89012.7|88987.7|89020.9|88992.3|88954.7|88929.7|1569
1595345100000|2020-07-21 15:25:00|89014.8|88989.8|89002|88952|89056.9|89024.2|88978|88946.9|1656
1595345400000|2020-07-21 15:30:00|89002.8|88952.8|89040.4|88990.4|89041.5|88991.5|88993.2|88943.2|1515
1595345700000|2020-07-21 15:35:00|89040.3|88990.3|89005.4|88955.4|89042.4|88992.4|89003.7|88953.7|1148
1595346000000|2020-07-21 15:40:00|89005.3|88955.3|88992.6|88942.6|89008.6|88958.6|88976.4|88926.4|1263
1595346300000|2020-07-21 15:45:00|88992.4|88942.4|89035.4|88985.4|89036.8|88986.8|88976.5|88926.5|1516
1595346600000|2020-07-21 15:50:00|89034.4|88984.4|89063.4|89013.4|89076|89026|89029|88979|1223
1595346900000|2020-07-21 15:55:00|89063.8|89013.8|89053.2|89003.2|89075.3|89025.3|89036.7|88986.7|1284
1595347200000|2020-07-21 16:00:00|89051.5|89001.5|89025.1|88975.1|89061.1|89011.1|89019.4|88969.4|1494
1595347500000|2020-07-21 16:05:00|89025.2|88975.2|88983.8|88933.8|89025.3|88975.3|88966.3|88916.3|1384
1595347800000|2020-07-21 16:10:00|88983.2|88933.2|89023|88973|89037.8|88987.8|88979.3|88929.3|1431
1595348100000|2020-07-21 16:15:00|89022.7|88972.7|88998.5|88948.5|89023|88973|88987|88937|1260
1595348400000|2020-07-21 16:20:00|88998.7|88948.7|88890.3|88840.3|89002|88952|88882.7|88832.7|1813
1595348700000|2020-07-21 16:25:00|88891|88841|88905.4|88855.4|88918.3|88868.3|88860.8|88810.8|1857
1595349000000|2020-07-21 16:30:00|88903.5|88853.5|88928.6|88878.6|88938.3|88888.3|88878.8|88828.8|1589
1595349300000|2020-07-21 16:35:00|88927.8|88877.8|88960.7|88910.7|88967.3|88917.3|88926.8|88876.8|1408
1595349600000|2020-07-21 16:40:00|88958.1|88908.1|88927.6|88877.6|88960.3|88910.3|88911.3|88861.3|1219
1595349900000|2020-07-21 16:45:00|88928.2|88878.2|88919.4|88869.4|88930.8|88880.8|88909.9|88859.9|1159
1595350200000|2020-07-21 16:50:00|88919.5|88869.5|88901.9|88851.9|88923.6|88873.6|88887.2|88837.2|1270
1595350500000|2020-07-21 16:55:00|88901.7|88851.7|88884.6|88834.6|88906.4|88856.4|88876.1|88826.1|1129
1595350800000|2020-07-21 17:00:00|88883.3|88833.3|88898.6|88848.6|88919.4|88869.4|88867.2|88817.2|1111
1595351100000|2020-07-21 17:05:00|88898.4|88848.4|88900.2|88850.2|88916.1|88866.1|88892.9|88842.9|805
1595351400000|2020-07-21 17:10:00|88900.5|88850.5|88894.4|88844.4|88904.5|88854.5|88886.6|88836.6|818
1595351700000|2020-07-21 17:15:00|88893.3|88843.3|88885|88835|88906.1|88856.1|88876|88826|1064
1595352000000|2020-07-21 17:20:00|88885.4|88835.4|88891.1|88841.1|88894.1|88844.1|88872.5|88822.5|901
1595352300000|2020-07-21 17:25:00|88889.4|88839.4|88872.3|88822.3|88911.3|88861.3|88869.9|88819.9|926
1595352600000|2020-07-21 17:30:00|88872.5|88822.5|88805.1|88755.1|88879.4|88829.4|88791.6|88741.6|1245
1595352900000|2020-07-21 17:35:00|88805|88755|88784.7|88734.7|88807|88757|88776.1|88726.1|1089
1595353200000|2020-07-21 17:40:00|88784.4|88734.4|88727.3|88677.3|88787.5|88737.5|88712.4|88662.4|1551
1595353500000|2020-07-21 17:45:00|88727.6|88677.6|88684.3|88634.3|88735.2|88685.2|88670.7|88620.7|1422
1595353800000|2020-07-21 17:50:00|88684.2|88634.2|88704|88654|88708.1|88658.1|88658.4|88608.4|1417
1595354100000|2020-07-21 17:55:00|88704.8|88654.8|88668.5|88618.5|88709.6|88659.6|88647.7|88597.7|1507
1595354400000|2020-07-21 18:00:00|88668.2|88618.2|88634.6|88584.6|88671.2|88621.2|88633.3|88583.3|1587
1595354700000|2020-07-21 18:05:00|88634.3|88584.3|88625.3|88575.3|88638.9|88588.9|88616.9|88566.9|1686
1595355000000|2020-07-21 18:10:00|88626.1|88576.1|88619.5|88569.5|88634|88584|88617.3|88567.3|1017
1595355300000|2020-07-21 18:15:00|88619.8|88569.8|88686.5|88636.5|88689.5|88639.5|88613.2|88563.2|1249
1595355600000|2020-07-21 18:20:00|88686.2|88636.2|88716.9|88666.9|88720.1|88670.1|88675.5|88625.5|1486
1595355900000|2020-07-21 18:25:00|88716|88666|88700|88650|88721.9|88671.9|88695.8|88645.8|1455
1595356200000|2020-07-21 18:30:00|88699.9|88649.9|88708.1|88658.1|88719.7|88669.7|88689.7|88639.7|1373
1595356500000|2020-07-21 18:35:00|88709.3|88659.3|88699.7|88649.7|88725.6|88675.6|88697.3|88647.3|1226
1595356800000|2020-07-21 18:40:00|88699.5|88649.5|88686.2|88636.2|88701.3|88651.3|88663.8|88613.8|1267
1595357100000|2020-07-21 18:45:00|88686|88636|88712.6|88662.6|88714.4|88664.4|88682.1|88632.1|1487
1595357400000|2020-07-21 18:50:00|88714.2|88664.2|88694|88644|88719.9|88669.9|88690.7|88640.7|1602
1595357700000|2020-07-21 18:55:00|88694.5|88644.5|88663|88613|88699.6|88649.6|88647.3|88597.3|1453
1595358000000|2020-07-21 19:00:00|88663.4|88613.4|88644|88594|88663.8|88613.8|88637.6|88587.6|1212
1595358300000|2020-07-21 19:05:00|88643.8|88593.8|88688|88638|88688.6|88638.6|88631.8|88581.8|1079
1595358600000|2020-07-21 19:10:00|88688.2|88638.2|88723.1|88673.1|88741.3|88691.3|88676.2|88626.2|1363
1595358900000|2020-07-21 19:15:00|88723.2|88673.2|88738.3|88688.3|88748.7|88698.7|88723.1|88673.1|1365
1595359200000|2020-07-21 19:20:00|88738.4|88688.4|88727.7|88677.7|88743.1|88693.1|88716.1|88666.1|1082
1595359500000|2020-07-21 19:25:00|88727.4|88677.4|88719.7|88669.7|88729.4|88679.4|88702.8|88652.8|1318
1595359800000|2020-07-21 19:30:00|88718.4|88668.4|88724.7|88674.7|88733.9|88683.9|88716.1|88666.1|1766
1595360100000|2020-07-21 19:35:00|88724.5|88674.5|88794.1|88744.1|88798.5|88748.5|88717.9|88667.9|1667
1595360400000|2020-07-21 19:40:00|88793.5|88743.5|88792.6|88742.6|88803.8|88753.8|88763.6|88713.6|1572
1595360700000|2020-07-21 19:45:00|88792.5|88742.5|88754.9|88704.9|88792.8|88742.8|88752|88702|1514
1595361000000|2020-07-21 19:50:00|88755|88705|88797.1|88747.1|88811.5|88761.5|88755|88705|1613
1595361300000|2020-07-21 19:55:00|88798.4|88748.4|88867.3|88817.3|88886.3|88836.3|88797.9|88747.9|1896
1595361600000|2020-07-21 20:00:00|88863.3|88813.3|88845.1|88795.1|88881.1|88831.1|88839.6|88789.6|1397
1595361900000|2020-07-21 20:05:00|88845.3|88795.3|88838.5|88788.5|88850|88800|88833.7|88783.7|788
1595362200000|2020-07-21 20:10:00|88840.1|88790.1|88895.8|88845.8|88901.2|88851.2|88839.3|88789.3|902
1595362500000|2020-07-21 20:15:00|88895.5|88845.5|88897.2|88847.2|88900|88850|88886.2|88836.2|951
1595362800000|2020-07-21 20:20:00|88898.1|88848.1|88904.3|88854.3|88909.5|88859.5|88896.7|88846.7|351
1595363100000|2020-07-21 20:25:00|88904.9|88854.9|88899.2|88849.2|88913.5|88863.5|88897.2|88847.2|699
1595363400000|2020-07-21 20:30:00|88898.6|88848.6|88900.6|88850.6|88906.5|88856.5|88893.2|88843.2|579
1595363700000|2020-07-21 20:35:00|88900.9|88850.9|88904.2|88854.2|88907.1|88857.1|88896.6|88846.6|547
1595364000000|2020-07-21 20:40:00|88904|88854|88908.1|88858.1|88914.6|88864.6|88902.4|88852.4|591
1595364300000|2020-07-21 20:45:00|88908|88858|88906.2|88856.2|88917.7|88867.7|88894.1|88841.5|561
1595364600000|2020-07-21 20:50:00|88906.3|88856.3|88906.6|88856.6|88924.3|88866.1|88900|88850|634
1595364900000|2020-07-21 20:55:00|88907.3|88857.3|88850.2|88730.2|88907.8|88857.3|88845.4|88725.4|1289
1595365200000|2020-07-21 21:00:00|88832.5|88712.5|88821.2|88701.2|88844|88724|88811|88691|149
1595365500000|2020-07-21 21:05:00|88843|88723|88805.3|88685.3|88846.3|88726.3|88796|88676|311
1595365800000|2020-07-21 21:10:00|88804.7|88684.7|88840.2|88720.2|88844.3|88724.3|88795.3|88675.3|335
1595366100000|2020-07-21 21:15:00|88839.1|88719.1|88817.1|88697.1|88839.1|88719.1|88800.2|88680.2|312
1595366400000|2020-07-21 21:20:00|88795.9|88675.9|88814.6|88694.6|88839.3|88719.3|88762.1|88642.1|457
1595366700000|2020-07-21 21:25:00|88797.7|88677.7|88814.4|88694.4|88841.5|88721.5|88797.5|88677.5|351
1595367000000|2020-07-21 21:30:00|88814.2|88694.2|88799.8|88679.8|88865.1|88745.1|88771.3|88651.3|416
1595367300000|2020-07-21 21:35:00|88804.9|88684.9|88820.6|88700.6|88840.3|88720.3|88786.9|88666.9|371
1595367600000|2020-07-21 21:40:00|88826.1|88706.1|88806|88686|88830.1|88710.1|88785.3|88665.3|517
1595367900000|2020-07-21 21:45:00|88796.3|88676.3|88817.2|88697.2|88860|88740|88781.4|88661.4|251
1595368200000|2020-07-21 21:50:00|88815.2|88695.2|88788.5|88668.5|88865.3|88745.3|88775.9|88655.9|446
1595368500000|2020-07-21 21:55:00|88788.8|88668.8|88805.7|88685.7|88821.8|88701.8|88773.4|88653.4|460
1595368800000|2020-07-21 22:00:00|88803.4|88683.4|88824.7|88704.7|88840.1|88721.9|88779.5|88659.5|777
1595369100000|2020-07-21 22:05:00|88825.8|88705.8|88802.4|88682.4|88834.5|88714.5|88801.1|88681.1|624
1595369400000|2020-07-21 22:10:00|88801.1|88681.1|88797|88677|88814.5|88694.5|88787.8|88667.8|678
1595369700000|2020-07-21 22:15:00|88798.6|88678.6|88786.2|88666.2|88821.5|88705.4|88773.2|88653.2|684
1595370000000|2020-07-21 22:20:00|88782.5|88662.5|88782.2|88662.2|88796|88705.4|88770.1|88650.1|604
1595370300000|2020-07-21 22:25:00|88782.4|88675.6|88776.8|88656.8|88784|88681.2|88765.6|88647.4|640
1595370600000|2020-07-21 22:30:00|88777|88657|88773.8|88659.3|88787.7|88671.6|88765.2|88648.6|560
1595370900000|2020-07-21 22:35:00|88770.5|88664.7|88774.4|88671.7|88784.5|88675.1|88757.3|88650.7|634
1595371200000|2020-07-21 22:40:00|88781.6|88666.2|88777.5|88659.9|88787.3|88677.4|88760.7|88655.2|501
1595371500000|2020-07-21 22:45:00|88778.1|88660.2|88778|88658|88785.5|88668.8|88765.1|88655|511
1595371800000|2020-07-21 22:50:00|88773|88661.8|88788.6|88668.6|88794.3|88690.6|88761|88655.5|630
1595372100000|2020-07-21 22:55:00|88787.7|88667.7|88783.7|88663.7|88804.7|88684.7|88765.1|88652.5|509
1595372400000|2020-07-21 23:00:00|88760.3|88672.7|88772.9|88664.2|88789.2|88687.2|88760.3|88651.6|823
1595372700000|2020-07-21 23:05:00|88773.8|88664.1|88760.4|88646.9|88780.5|88671.1|88755.7|88643.7|828
1595373000000|2020-07-21 23:10:00|88760.3|88647.2|88769.6|88649.6|88776|88668.6|88752.2|88634.9|721
1595373300000|2020-07-21 23:15:00|88769.4|88649.4|88791.3|88673.3|88801.9|88696.3|88766.3|88648.6|745
1595373600000|2020-07-21 23:20:00|88792|88672|88787.8|88667.8|88799.9|88694.6|88774.7|88661.9|513
1595373900000|2020-07-21 23:25:00|88786.6|88667|88785.4|88671.8|88797.4|88687.4|88781.7|88664.3|608
1595374200000|2020-07-21 23:30:00|88782.9|88674|88779.3|88664.6|88791.4|88689.2|88768.4|88662.8|651
1595374500000|2020-07-21 23:35:00|88778.4|88666.1|88770.4|88670.4|88785.6|88698.7|88764|88659.8|532
1595374800000|2020-07-21 23:40:00|88770.3|88670.3|88725.5|88629.4|88771.8|88681.3|88722.9|88623.2|823
1595375100000|2020-07-21 23:45:00|88724.6|88630.1|88703.2|88624.5|88739|88647.6|88679.8|88616.7|891
1595375400000|2020-07-21 23:50:00|88702.5|88624.1|88702.9|88627.1|88711.5|88645.3|88679.7|88613.5|767
1595375700000|2020-07-21 23:55:00|88702.6|88626.8|88733.3|88660.6|88755.5|88690.8|88687.3|88616.3|890
1595376000000|2020-07-22 00:00:00|88732.7|88660.1|88717.4|88667.4|88757|88694.4|88709.5|88647.8|1313
1595376300000|2020-07-22 00:05:00|88717.5|88667.5|88727.8|88677.8|88742|88681.8|88705|88650|915
1595376600000|2020-07-22 00:10:00|88727.6|88677.6|88723.8|88673.8|88752.1|88694.2|88712.5|88649.2|1132
1595376900000|2020-07-22 00:15:00|88723.6|88673.6|88717|88646.5|88745.8|88677|88694.1|88629.6|1124
1595377200000|2020-07-22 00:20:00|88715.2|88644.7|88713.5|88663.5|88745.3|88687.3|88696.5|88631|1032
1595377500000|2020-07-22 00:25:00|88713.6|88663.6|88743.7|88667.4|88755|88688.9|88704.5|88643.6|844
1595377800000|2020-07-22 00:30:00|88741.9|88669|88757.7|88685.1|88775.3|88717.7|88735.9|88667.6|1046
1595378100000|2020-07-22 00:35:00|88746.6|88696.6|88733.1|88683.1|88778|88720.7|88733.1|88680.4|859
1595378400000|2020-07-22 00:40:00|88736.3|88686.3|88755.4|88705.4|88765.8|88710.8|88735.7|88675.4|915
1595378700000|2020-07-22 00:45:00|88754.9|88704.9|88762|88712|88769.7|88712.8|88741.1|88680.8|950
1595379000000|2020-07-22 00:50:00|88758.5|88708.5|88755.6|88677.5|88774.7|88716.2|88732.5|88672.8|1372
1595379300000|2020-07-22 00:55:00|88739.5|88689.5|88757.2|88707.2|88773.9|88716|88734.2|88673.6|1313
1595379600000|2020-07-22 01:00:00|88756.3|88706.3|88751|88701|88773.2|88714.3|88726.7|88671.4|1344
1595379900000|2020-07-22 01:05:00|88751.4|88701.4|88737.8|88687.8|88779.6|88722.5|88736.9|88686.9|1456
1595380200000|2020-07-22 01:10:00|88739.6|88689.6|88700.3|88629.9|88760.5|88699.9|88687.7|88627.2|1570
1595380500000|2020-07-22 01:15:00|88688.3|88638.3|88691.1|88641.1|88719.4|88658.8|88688.3|88627.5|1327
1595380800000|2020-07-22 01:20:00|88688.4|88638.4|88732.5|88657.3|88733.9|88673.1|88679.8|88626.2|1265
1595381100000|2020-07-22 01:25:00|88720.5|88670.5|88716.4|88666.4|88751.6|88690.5|88714.5|88655.2|1328
1595381400000|2020-07-22 01:30:00|88716|88666|88702.4|88652.4|88734.5|88684.5|88700.5|88641.6|1288
1595381700000|2020-07-22 01:35:00|88701.6|88651.6|88736.6|88686.6|88750.5|88688.3|88689.5|88629.7|1150
1595382000000|2020-07-22 01:40:00|88734.7|88684.7|88742.5|88671.4|88755.2|88697.3|88724.5|88659.5|1295
1595382300000|2020-07-22 01:45:00|88732|88682|88713.9|88663.9|88756.6|88694.4|88713.9|88651.1|1279
1595382600000|2020-07-22 01:50:00|88724.1|88653.3|88692.4|88642.4|88742|88685.6|88689.5|88630.1|1192
1595382900000|2020-07-22 01:55:00|88695.8|88645.8|88686|88636|88712.5|88662.5|88684.9|88633.4|998
1595383200000|2020-07-22 02:00:00|88685.9|88635.9|88691.5|88641.5|88700.5|88650.5|88683.3|88633.3|1262
1595383500000|2020-07-22 02:05:00|88690.9|88640.9|88696.5|88646.5|88726|88661.1|88686|88631.4|1100
1595383800000|2020-07-22 02:10:00|88697|88647|88718.1|88668.1|88741.9|88682.3|88694.9|88633.2|1125
1595384100000|2020-07-22 02:15:00|88718|88668|88705.2|88655.2|88733.9|88676.2|88703.8|88644.3|990
1595384400000|2020-07-22 02:20:00|88706.2|88656.2|88710.5|88660.5|88727|88666.4|88696.3|88634.4|893
1595384700000|2020-07-22 02:25:00|88711|88661|88690|88640|88713.6|88661.7|88688.1|88628|863
1595385000000|2020-07-22 02:30:00|88689.9|88639.9|88687.4|88637.4|88710.9|88653.8|88682.2|88628.3|1125
1595385300000|2020-07-22 02:35:00|88687.2|88637.2|88689.3|88639.3|88694.7|88644.7|88682.7|88632.7|849
1595385600000|2020-07-22 02:40:00|88693.5|88643.5|88705.9|88655.9|88711.6|88661.6|88685.2|88635.2|1020
1595385900000|2020-07-22 02:45:00|88700.1|88650.1|88687.5|88637.5|88700.1|88650.1|88683.9|88633.9|874
1595386200000|2020-07-22 02:50:00|88687.6|88637.6|88689.9|88639.9|88693.7|88643.7|88684.7|88634.7|633
1595386500000|2020-07-22 02:55:00|88691.5|88641.5|88667.8|88617.8|88691.5|88641.5|88662.9|88605.7|1024
1595386800000|2020-07-22 03:00:00|88668.3|88618.3|88666.1|88616.1|88679.1|88629.1|88662|88612|937
1595387100000|2020-07-22 03:05:00|88666.2|88616.2|88655.9|88605.9|88672.6|88617.6|88648.8|88598.8|695
1595387400000|2020-07-22 03:10:00|88655.4|88605.4|88657|88607|88667.1|88617.1|88653.4|88603.4|841
1595387700000|2020-07-22 03:15:00|88657.1|88607.1|88674.3|88624.3|88676.2|88626.2|88654.2|88604.2|645
1595388000000|2020-07-22 03:20:00|88674.8|88624.8|88675.5|88625.5|88693.6|88643.6|88665.9|88609.4|874
1595388300000|2020-07-22 03:25:00|88677.5|88627.5|88680|88630|88690.8|88637|88671.6|88619.6|900
1595388600000|2020-07-22 03:30:00|88680.3|88630.3|88662.4|88612.4|88683.5|88633.5|88661.3|88604.3|658
1595388900000|2020-07-22 03:35:00|88660.8|88610.8|88673.6|88623.6|88681|88625.4|88655|88605|686
1595389200000|2020-07-22 03:40:00|88672.6|88622.6|88679|88629|88689.3|88630.5|88666.6|88609.2|668
1595389500000|2020-07-22 03:45:00|88676|88626|88677.7|88627.7|88687.6|88637.6|88668.4|88618.4|634
1595389800000|2020-07-22 03:50:00|88677.6|88627.6|88676.8|88626.8|88682.2|88632.2|88669.4|88619.4|530
1595390100000|2020-07-22 03:55:00|88677.9|88627.9|88679.4|88629.4|88684.7|88634.7|88670.4|88620.4|530
1595390400000|2020-07-22 04:00:00|88679.3|88629.3|88689.7|88639.7|88694.6|88644.6|88679.3|88629.3|568
1595390700000|2020-07-22 04:05:00|88689.6|88639.6|88679.5|88629.5|88690.3|88640.3|88673.9|88623.9|707
1595391000000|2020-07-22 04:10:00|88678.7|88628.7|88675.2|88625.2|88680.8|88630.8|88668|88618|616
1595391300000|2020-07-22 04:15:00|88675.1|88625.1|88703.1|88653.1|88709.9|88659.9|88674.8|88624.8|613
1595391600000|2020-07-22 04:20:00|88703.3|88653.3|88702.9|88652.9|88712.3|88662.3|88700|88650|651
1595391900000|2020-07-22 04:25:00|88702.2|88652.2|88694.8|88644.8|88704|88654|88684.5|88628.9|689
1595392200000|2020-07-22 04:30:00|88694.5|88644.5|88722.2|88672.2|88725.5|88675.5|88692.9|88642.9|802
1595392500000|2020-07-22 04:35:00|88721.7|88671.7|88729.3|88679.3|88730.4|88680.4|88713.9|88663.9|672
1595392800000|2020-07-22 04:40:00|88729.4|88679.4|88724.3|88674.3|88744.9|88687.3|88711.9|88661.9|853
1595393100000|2020-07-22 04:45:00|88723.1|88673.1|88738.1|88688.1|88738.2|88688.2|88722.2|88672.2|625
1595393400000|2020-07-22 04:50:00|88737.7|88687.7|88736.6|88686.6|88737.9|88687.9|88716.5|88666.5|752
1595393700000|2020-07-22 04:55:00|88736.7|88686.7|88735.3|88685.3|88740.9|88690.9|88706.7|88656.7|1001
1595394000000|2020-07-22 05:00:00|88735|88685|88715.8|88665.8|88759.7|88709.7|88698.6|88648.6|1141
1595394300000|2020-07-22 05:05:00|88716.4|88666.4|88740.7|88690.7|88766.5|88716.5|88715.5|88665.5|1086
1595394600000|2020-07-22 05:10:00|88740.2|88690.2|88759.1|88709.1|88767.4|88717.4|88739|88689|906
1595394900000|2020-07-22 05:15:00|88758.4|88708.4|88721.5|88671.5|88767.5|88717.5|88721.1|88671.1|963
1595395200000|2020-07-22 05:20:00|88721.8|88671.8|88728.5|88678.5|88739.4|88689.4|88685.6|88635.6|1174
1595395500000|2020-07-22 05:25:00|88727.3|88677.3|88708.7|88658.7|88727.3|88677.3|88670.7|88620.7|1157
1595395800000|2020-07-22 05:30:00|88708.6|88658.6|88683.5|88633.5|88710.6|88660.6|88654.5|88604.5|1108
1595396100000|2020-07-22 05:35:00|88683.6|88633.6|88724.1|88674.1|88732.9|88682.9|88677.3|88627.3|1078
1595396400000|2020-07-22 05:40:00|88724.3|88674.3|88740|88690|88746.9|88696.9|88724.3|88674.3|753
1595396700000|2020-07-22 05:45:00|88740.2|88690.2|88722.8|88672.8|88742.1|88692.1|88717|88667|1016
1595397000000|2020-07-22 05:50:00|88723.1|88673.1|88710.8|88660.8|88736.4|88686.4|88707.8|88657.8|1213
1595397300000|2020-07-22 05:55:00|88710.6|88660.6|88685.1|88635.1|88727.4|88677.4|88684.1|88634.1|1160
1595397600000|2020-07-22 06:00:00|88684.7|88634.7|88737|88687|88758.5|88708.5|88657.7|88607.7|1368
1595397900000|2020-07-22 06:05:00|88735.7|88685.7|88781.2|88731.2|88784.4|88734.4|88728.6|88678.6|1362
1595398200000|2020-07-22 06:10:00|88780.7|88730.7|88805.2|88755.2|88809.3|88759.3|88764|88714|1374
1595398500000|2020-07-22 06:15:00|88803.9|88753.9|88822.2|88772.2|88836.1|88786.1|88767.2|88717.2|1344
1595398800000|2020-07-22 06:20:00|88822.6|88772.6|88876.6|88826.6|88877.6|88827.6|88816.5|88766.5|1289
1595399100000|2020-07-22 06:25:00|88875.7|88825.7|88897.8|88847.8|88939.9|88889.9|88861.4|88811.4|1549
1595399400000|2020-07-22 06:30:00|88898|88848|88842.7|88792.7|88898.6|88848.6|88837.1|88787.1|1316
1595399700000|2020-07-22 06:35:00|88842.4|88792.4|88821.8|88771.8|88853.1|88803.1|88808.9|88758.9|1236
1595400000000|2020-07-22 06:40:00|88822.4|88772.4|88853.8|88803.8|88891.7|88841.7|88811.7|88761.7|1312
1595400300000|2020-07-22 06:45:00|88854.1|88804.1|88816.5|88766.5|88861.3|88811.3|88799.8|88749.8|1331
1595400600000|2020-07-22 06:50:00|88816.3|88766.3|88783.1|88733.1|88826.8|88776.8|88775.2|88725.2|1132
1595400900000|2020-07-22 06:55:00|88783.5|88733.5|88753.6|88703.6|88783.5|88733.5|88731.7|88681.7|1327
1595401200000|2020-07-22 07:00:00|88753|88703|88705.4|88655.4|88756.8|88706.8|88686.4|88636.4|1591
1595401500000|2020-07-22 07:05:00|88706.3|88656.3|88651.7|88601.7|88717.3|88667.3|88617.1|88567.1|1671
1595401800000|2020-07-22 07:10:00|88651.8|88601.8|88591.4|88541.4|88667.6|88617.6|88591.4|88541.4|1442
1595402100000|2020-07-22 07:15:00|88588.6|88538.6|88624.8|88574.8|88661.2|88611.2|88583.7|88533.7|1635
1595402400000|2020-07-22 07:20:00|88624.7|88574.7|88717.5|88667.5|88725.4|88675.4|88604.2|88554.2|1514
1595402700000|2020-07-22 07:25:00|88717.2|88667.2|88846.9|88796.9|88884.5|88834.5|88703.2|88653.2|1860
1595403000000|2020-07-22 07:30:00|88847.9|88797.9|88990.9|88940.9|88991.7|88941.7|88838.3|88788.3|1924
1595403300000|2020-07-22 07:35:00|88991.7|88941.7|89046.2|88996.2|89069.6|89019.6|88950.5|88900.5|2113
1595403600000|2020-07-22 07:40:00|89045.8|88995.8|88945.9|88895.9|89046.2|88996.2|88862.5|88812.5|1925
1595403900000|2020-07-22 07:45:00|88945.6|88895.6|88922.7|88872.7|89000.1|88950.1|88887.7|88837.7|1869
1595404200000|2020-07-22 07:50:00|88924.3|88874.3|88906.9|88856.9|88965.7|88915.7|88876.8|88826.8|1780
1595404500000|2020-07-22 07:55:00|88906.7|88856.7|89041.5|88991.5|89114.8|89064.8|88906.3|88856.3|1920
1595404800000|2020-07-22 08:00:00|89043.6|88993.6|88978.6|88928.6|89078.5|89028.5|88972|88922|1914
1595405100000|2020-07-22 08:05:00|88977.8|88927.8|88964.5|88914.5|89040.6|88990.6|88938.5|88888.5|1891
1595405400000|2020-07-22 08:10:00|88965.6|88915.6|88985.8|88935.8|89024.9|88974.9|88958.1|88908.1|1737
1595405700000|2020-07-22 08:15:00|88985.7|88935.7|89020.6|88970.6|89043.7|88993.7|88980.7|88930.7|1602
1595406000000|2020-07-22 08:20:00|89020.9|88970.9|89033.5|88983.5|89071.2|89021.2|88990.6|88940.6|1687
1595406300000|2020-07-22 08:25:00|89032.9|88982.9|89062.9|89012.9|89111.1|89061.1|88999.1|88949.1|1782
1595406600000|2020-07-22 08:30:00|89063.7|89013.7|89064.9|89014.9|89090.8|89040.8|88999.9|88949.9|1678
1595406900000|2020-07-22 08:35:00|89064.8|89014.8|89081.1|89031.1|89124.8|89074.8|89019.2|88969.2|1732
1595407200000|2020-07-22 08:40:00|89080.2|89030.2|89108.4|89058.4|89109.1|89059.1|89025.3|88975.3|1636
1595407500000|2020-07-22 08:45:00|89108.5|89058.5|89046.7|88996.7|89159.8|89109.8|89024.3|88974.3|1797
1595407800000|2020-07-22 08:50:00|89047.7|88997.7|88972.4|88947.4|89084.4|89034.4|88970.3|88932.3|1744
1595408100000|2020-07-22 08:55:00|88972.1|88947.1|89004.3|88954.3|89010.2|88960.2|88944.3|88894.3|1400
1595408400000|2020-07-22 09:00:00|89004|88954|89049.3|88999.3|89069.5|89019.5|88987.4|88937.4|1462
1595408700000|2020-07-22 09:05:00|89048.4|88998.4|89070.7|89020.7|89070.7|89020.7|89020.1|88970.1|1512
1595409000000|2020-07-22 09:10:00|89070.9|89020.9|89033.2|88983.2|89085.5|89035.5|89029.7|88979.7|1582
1595409300000|2020-07-22 09:15:00|89033.3|88983.3|89037.8|88987.8|89066.8|89016.8|89023|88973|1418
1595409600000|2020-07-22 09:20:00|89037.5|88987.5|89015.7|88965.7|89053.5|89003.5|89007.5|88957.5|1353
1595409900000|2020-07-22 09:25:00|89014.2|88964.2|89054.3|89004.3|89080.9|89030.9|89009.6|88959.6|1403
1595410200000|2020-07-22 09:30:00|89054.1|89004.1|88997.2|88947.2|89055|89005|88993|88943|1509
1595410500000|2020-07-22 09:35:00|88996|88946|88950|88900|89010.5|88960.5|88943|88893|1620
1595410800000|2020-07-22 09:40:00|88949.9|88899.9|88867.8|88817.8|88957.9|88907.9|88859.3|88809.3|1658
1595411100000|2020-07-22 09:45:00|88868.8|88818.8|88899.8|88849.8|88929.8|88879.8|88859.9|88809.9|1543
1595411400000|2020-07-22 09:50:00|88900|88850|88954.5|88904.5|88967.3|88917.3|88892.1|88842.1|1442
1595411700000|2020-07-22 09:55:00|88954.8|88904.8|88840.6|88790.6|88964.1|88914.1|88833|88783|1517
1595412000000|2020-07-22 10:00:00|88841.6|88791.6|88816.9|88766.9|88846.9|88796.9|88788.7|88738.7|1526
1595412300000|2020-07-22 10:05:00|88818|88768|88750.6|88700.6|88866.1|88816.1|88735.4|88685.4|1619
1595412600000|2020-07-22 10:10:00|88745.4|88695.4|88725.4|88675.4|88754.3|88704.3|88699|88649|1950
1595412900000|2020-07-22 10:15:00|88726.8|88676.8|88670.1|88620.1|88736|88686|88665.9|88615.9|1806
1595413200000|2020-07-22 10:20:00|88669.9|88619.9|88629.4|88579.4|88670.9|88620.9|88613.7|88563.7|1765
1595413500000|2020-07-22 10:25:00|88629.6|88579.6|88664.1|88614.1|88664.9|88614.9|88626|88576|1522
1595413800000|2020-07-22 10:30:00|88664.4|88614.4|88666.4|88616.4|88678.7|88628.7|88641.6|88591.6|1679
1595414100000|2020-07-22 10:35:00|88666.5|88616.5|88659.5|88609.5|88679.8|88629.8|88620.1|88570.1|1473
1595414400000|2020-07-22 10:40:00|88660.1|88610.1|88659.5|88609.5|88698.4|88648.4|88646.2|88596.2|1337
1595414700000|2020-07-22 10:45:00|88659.1|88609.1|88692.8|88642.8|88694.1|88644.1|88635.6|88585.6|1284
1595415000000|2020-07-22 10:50:00|88692.1|88642.1|88667|88617|88726.8|88676.8|88666.6|88616.6|1345
1595415300000|2020-07-22 10:55:00|88666.5|88616.5|88648.7|88598.7|88683.8|88640.9|88643.1|88593.1|1180
1595415600000|2020-07-22 11:00:00|88647.2|88597.2|88579|88529|88653|88603|88565.5|88515.5|1513
1595415900000|2020-07-22 11:05:00|88579.6|88529.6|88627.8|88577.8|88648.3|88598.3|88579.6|88529.6|1310
1595416200000|2020-07-22 11:10:00|88628.8|88578.8|88701|88651|88716.3|88666.3|88616.7|88566.7|1460
1595416500000|2020-07-22 11:15:00|88702.5|88652.5|88696.8|88646.8|88705.4|88655.4|88648.6|88605.4|1268
1595416800000|2020-07-22 11:20:00|88697.1|88647.1|88722.7|88672.7|88755.6|88705.6|88670.7|88620.7|1396
1595417100000|2020-07-22 11:25:00|88722.6|88672.6|88651.9|88601.9|88722.7|88672.7|88639.6|88589.6|1307
1595417400000|2020-07-22 11:30:00|88652.5|88602.5|88673|88623|88673.2|88623.2|88620.2|88570.2|1386
1595417700000|2020-07-22 11:35:00|88672.9|88622.9|88630.8|88580.8|88688.8|88638.8|88618.7|88568.7|1264
1595418000000|2020-07-22 11:40:00|88631.3|88581.3|88571.3|88521.3|88640.8|88590.8|88570.2|88520.2|1404
1595418300000|2020-07-22 11:45:00|88571.6|88521.6|88546.2|88496.2|88576.6|88526.6|88531|88481|1277
1595418600000|2020-07-22 11:50:00|88546.4|88496.4|88530|88480|88553.2|88503.2|88498.4|88448.4|1335
1595418900000|2020-07-22 11:55:00|88529.9|88479.9|88526.3|88476.3|88557|88507|88523.4|88473.4|1530
1595419200000|2020-07-22 12:00:00|88521.3|88471.3|88514.4|88464.4|88593|88543|88485.6|88435.6|1850
1595419500000|2020-07-22 12:05:00|88513.9|88463.9|88506.8|88456.8|88541.5|88491.5|88499.4|88449.4|1412
1595419800000|2020-07-22 12:10:00|88506.5|88456.5|88484.3|88434.3|88528.4|88478.4|88469.8|88419.8|1206
1595420100000|2020-07-22 12:15:00|88484.5|88434.5|88482.1|88432.1|88515.1|88465.1|88465.3|88415.3|1346
1595420400000|2020-07-22 12:20:00|88481.5|88431.5|88421.3|88371.3|88513.2|88463.2|88384|88334|1893
1595420700000|2020-07-22 12:25:00|88421.6|88371.6|88517.4|88467.4|88525.7|88475.7|88421.6|88371.6|1499
1595421000000|2020-07-22 12:30:00|88516.6|88466.6|88520.6|88470.6|88571|88521|88499.4|88449.4|1725
1595421300000|2020-07-22 12:35:00|88520.9|88470.9|88409.8|88359.8|88535.3|88485.3|88409.8|88359.8|1700
1595421600000|2020-07-22 12:40:00|88412.4|88362.4|88483.5|88433.5|88519|88469|88409.5|88359.5|1703
1595421900000|2020-07-22 12:45:00|88483|88433|88419.9|88369.9|88524.8|88474.8|88418.8|88368.8|1512
1595422200000|2020-07-22 12:50:00|88418.6|88368.6|88467.9|88417.9|88498.4|88448.4|88418|88368|1656
1595422500000|2020-07-22 12:55:00|88466.6|88416.6|88454.9|88404.9|88486.3|88436.3|88421.8|88371.8|1700
1595422800000|2020-07-22 13:00:00|88452.5|88402.5|88560.9|88510.9|88563.6|88513.6|88449.1|88399.1|1808
1595423100000|2020-07-22 13:05:00|88560.3|88510.3|88590.8|88540.8|88605|88555|88546.8|88496.8|1811
1595423400000|2020-07-22 13:10:00|88590.7|88540.7|88597.1|88547.1|88612.4|88562.4|88521.4|88471.4|1583
1595423700000|2020-07-22 13:15:00|88597|88547|88663|88613|88710.1|88660.1|88597|88547|1774
1595424000000|2020-07-22 13:20:00|88663.8|88613.8|88695.5|88645.5|88766.4|88716.4|88649.4|88600.3|1853
1595424300000|2020-07-22 13:25:00|88693.8|88643.8|88636.1|88586.1|88695.1|88645.1|88627.2|88577.2|1573
1595424600000|2020-07-22 13:30:00|88637.3|88587.3|88683.2|88633.2|88706.9|88656.9|88598.5|88548.5|1963
1595424900000|2020-07-22 13:35:00|88682.2|88632.2|88553.2|88503.2|88695.8|88645.8|88539.8|88489.8|1864
1595425200000|2020-07-22 13:40:00|88552.2|88502.2|88627.5|88577.5|88627.5|88577.5|88533.7|88483.7|1653
1595425500000|2020-07-22 13:45:00|88627.4|88577.4|88588.3|88538.3|88672.7|88622.7|88587.3|88537.3|1625
1595425800000|2020-07-22 13:50:00|88588.4|88538.4|88553.4|88503.4|88628.5|88578.5|88538.3|88488.3|1428
1595426100000|2020-07-22 13:55:00|88553.6|88503.6|88625.7|88575.7|88649.4|88599.4|88547|88497|1444
1595426400000|2020-07-22 14:00:00|88629.3|88579.3|88705.8|88655.8|88717.2|88667.2|88627.6|88577.6|1597
1595426700000|2020-07-22 14:05:00|88705.5|88655.5|88802.1|88752.1|88811.7|88761.7|88693.7|88643.7|1759
1595427000000|2020-07-22 14:10:00|88802.2|88752.2|88719.7|88669.7|88803|88753|88709.6|88659.6|1640
1595427300000|2020-07-22 14:15:00|88719.1|88669.1|88671.8|88621.8|88760|88710|88656.7|88606.7|1637
1595427600000|2020-07-22 14:20:00|88672.3|88622.3|88677.9|88627.9|88706.2|88656.2|88634.4|88584.4|1603
1595427900000|2020-07-22 14:25:00|88676.5|88626.5|88759.7|88709.7|88763.3|88713.3|88669.8|88619.8|1462
1595428200000|2020-07-22 14:30:00|88762.9|88712.9|88709.1|88659.1|88785.9|88735.9|88700.9|88650.9|1637
1595428500000|2020-07-22 14:35:00|88709.3|88659.3|88596|88546|88720.9|88670.9|88583.3|88533.3|1539
1595428800000|2020-07-22 14:40:00|88596.4|88546.4|88604.3|88554.3|88636.7|88586.7|88568.7|88518.7|1538
1595429100000|2020-07-22 14:45:00|88603.9|88553.9|88634|88584|88691.4|88641.4|88533|88483|1734
1595429400000|2020-07-22 14:50:00|88634.2|88584.2|88603.7|88553.7|88697.1|88647.1|88575|88525|1910
1595429700000|2020-07-22 14:55:00|88604.6|88554.6|88481|88431|88611.5|88561.5|88471.8|88421.8|1961
1595430000000|2020-07-22 15:00:00|88480.6|88430.6|88571.9|88521.9|88573.1|88523.1|88473.9|88423.9|1724
1595430300000|2020-07-22 15:05:00|88571.6|88521.6|88648.3|88598.3|88654.1|88604.1|88549.8|88502.2|1650
1595430600000|2020-07-22 15:10:00|88648.1|88598.1|88588.4|88538.4|88658.4|88608.4|88574.5|88524.5|1626
1595430900000|2020-07-22 15:15:00|88589.1|88539.1|88568.6|88518.6|88596.5|88546.5|88531|88481|1569
1595431200000|2020-07-22 15:20:00|88568.5|88518.5|88542|88492|88573.2|88523.2|88517.5|88467.5|1406
1595431500000|2020-07-22 15:25:00|88541.9|88491.9|88496.9|88446.9|88561.4|88511.4|88475.3|88425.3|1555
1595431800000|2020-07-22 15:30:00|88497.5|88447.5|88592.3|88542.3|88592.9|88542.9|88490.9|88440.9|1649
1595432100000|2020-07-22 15:35:00|88592.6|88542.6|88567.7|88517.7|88610.5|88560.5|88557.5|88507.5|1570
1595432400000|2020-07-22 15:40:00|88567.6|88517.6|88562.2|88512.2|88575.2|88525.2|88555.7|88505.7|1219
1595432700000|2020-07-22 15:45:00|88562.3|88512.3|88525.7|88475.7|88565.8|88515.8|88520.5|88470.5|1152
1595433000000|2020-07-22 15:50:00|88527.2|88477.2|88543.6|88493.6|88546.8|88496.8|88520|88470|1059
1595433300000|2020-07-22 15:55:00|88543.5|88493.5|88534.9|88484.9|88557.2|88507.2|88534.9|88484.9|1059
1595433600000|2020-07-22 16:00:00|88534.5|88484.5|88576.5|88526.5|88577.6|88527.6|88518.4|88468.4|1191
1595433900000|2020-07-22 16:05:00|88577|88527|88624.5|88574.5|88627.3|88577.3|88568.5|88518.5|1129
1595434200000|2020-07-22 16:10:00|88624.1|88574.1|88537.4|88487.4|88639.7|88589.7|88527.4|88477.4|1477
1595434500000|2020-07-22 16:15:00|88537.9|88487.9|88583.3|88533.3|88583.6|88533.6|88532.5|88482.5|1549
1595434800000|2020-07-22 16:20:00|88583|88533|88586.3|88536.3|88604.3|88554.3|88567.2|88517.2|1198
1595435100000|2020-07-22 16:25:00|88584.9|88534.9|88594.1|88544.1|88603.9|88553.9|88573.8|88523.8|1112
1595435400000|2020-07-22 16:30:00|88594|88544|88632.5|88582.5|88640.2|88590.2|88594|88544|1178
1595435700000|2020-07-22 16:35:00|88632.7|88582.7|88662.6|88612.6|88671.1|88621.1|88629.6|88579.6|1277
1595436000000|2020-07-22 16:40:00|88663|88613|88659.1|88609.1|88674.1|88624.1|88646.3|88596.3|1300
1595436300000|2020-07-22 16:45:00|88660.1|88610.1|88644.3|88594.3|88671.7|88621.7|88641.9|88591.9|1214
1595436600000|2020-07-22 16:50:00|88644.4|88594.4|88628.3|88578.3|88648.5|88598.5|88625|88575|893
1595436900000|2020-07-22 16:55:00|88628.2|88578.2|88638.7|88588.7|88645.9|88595.9|88600|88550|1221
1595437200000|2020-07-22 17:00:00|88637.6|88587.6|88623.7|88573.7|88648.6|88598.6|88618.7|88568.7|1142
1595437500000|2020-07-22 17:05:00|88623.5|88573.5|88648.7|88598.7|88654.1|88604.1|88617|88567|1051
1595437800000|2020-07-22 17:10:00|88648.5|88598.5|88685.7|88635.7|88685.7|88635.7|88643.3|88593.3|1161
1595438100000|2020-07-22 17:15:00|88685.4|88635.4|88701.3|88651.3|88705.1|88655.1|88674.9|88624.9|1053
1595438400000|2020-07-22 17:20:00|88700.9|88650.9|88679.3|88629.3|88702.6|88652.6|88670.7|88620.7|1026
1595438700000|2020-07-22 17:25:00|88679.4|88629.4|88682.5|88632.5|88688.6|88638.6|88665.3|88615.3|1061
1595439000000|2020-07-22 17:30:00|88683.1|88633.1|88714.5|88664.5|88718.4|88668.4|88677|88627|998
1595439300000|2020-07-22 17:35:00|88714.1|88664.1|88717.6|88667.6|88736.1|88686.1|88704.5|88654.5|1007
1595439600000|2020-07-22 17:40:00|88716.7|88666.7|88711.7|88661.7|88732.4|88682.4|88707.4|88657.4|913
1595439900000|2020-07-22 17:45:00|88711.5|88661.5|88739.9|88689.9|88749.9|88699.9|88704.7|88654.7|988
1595440200000|2020-07-22 17:50:00|88738.8|88688.8|88765.9|88715.9|88775.7|88725.7|88737.5|88687.5|951
1595440500000|2020-07-22 17:55:00|88765.8|88715.8|88753.8|88703.8|88802.9|88752.9|88752.5|88702.5|1295
1595440800000|2020-07-22 18:00:00|88754|88704|88752.2|88702.2|88780.4|88730.4|88737.5|88687.5|1075
1595441100000|2020-07-22 18:05:00|88752.4|88702.4|88764.9|88714.9|88771.8|88721.8|88746.8|88696.8|757
1595441400000|2020-07-22 18:10:00|88765|88715|88782|88732|88793.4|88743.4|88763.4|88713.4|960
1595441700000|2020-07-22 18:15:00|88782.1|88732.1|88780.1|88730.1|88793.1|88743.1|88766.3|88727.3|784
1595442000000|2020-07-22 18:20:00|88780|88730|88793.8|88743.8|88793.8|88743.8|88778.4|88728.4|638
1595442300000|2020-07-22 18:25:00|88793.7|88743.7|88786.6|88736.6|88797.7|88747.7|88778.5|88728.5|689
1595442600000|2020-07-22 18:30:00|88786.5|88736.5|88823.9|88773.9|88824.6|88774.6|88786.5|88736.5|837
1595442900000|2020-07-22 18:35:00|88822.9|88772.9|88813|88763|88828.3|88778.3|88811.8|88761.8|724
1595443200000|2020-07-22 18:40:00|88812.3|88762.3|88818|88768|88825.1|88775.1|88809.8|88759.8|801
1595443500000|2020-07-22 18:45:00|88817.6|88767.6|88815.7|88765.7|88821.6|88771.6|88812.6|88762.6|716
1595443800000|2020-07-22 18:50:00|88815.6|88765.6|88767.6|88717.6|88815.6|88765.6|88767|88717|974
1595444100000|2020-07-22 18:55:00|88768.6|88718.6|88779.7|88729.7|88788.8|88738.8|88767.6|88717.6|884
1595444400000|2020-07-22 19:00:00|88778.7|88728.7|88734|88684|88779.5|88741.8|88733.1|88683.1|1064
1595444700000|2020-07-22 19:05:00|88733.9|88683.9|88745.5|88695.5|88757.9|88707.9|88733.9|88683.9|810
1595445000000|2020-07-22 19:10:00|88745.9|88695.9|88718.4|88668.4|88746.6|88696.6|88717|88667|857
1595445300000|2020-07-22 19:15:00|88719.1|88669.1|88742.9|88692.9|88745.3|88695.3|88719.1|88669.1|885
1595445600000|2020-07-22 19:20:00|88742.6|88692.6|88769.5|88719.5|88771.8|88721.8|88741.9|88691.9|906
1595445900000|2020-07-22 19:25:00|88770|88720|88796.6|88746.6|88810.2|88760.2|88765.1|88715.1|838
1595446200000|2020-07-22 19:30:00|88795.9|88745.9|88790.8|88740.8|88801.2|88751.2|88779.3|88729.3|1049
1595446500000|2020-07-22 19:35:00|88790.7|88740.7|88757.8|88707.8|88791.3|88741.3|88751.5|88701.5|885
1595446800000|2020-07-22 19:40:00|88758.1|88708.1|88723.7|88673.7|88758.7|88708.7|88719|88669|1213
1595447100000|2020-07-22 19:45:00|88724|88674|88707.8|88657.8|88727.3|88677.3|88700.3|88650.3|1366
1595447400000|2020-07-22 19:50:00|88707.4|88657.4|88708|88658|88714.5|88664.5|88695.3|88645.3|1623
1595447700000|2020-07-22 19:55:00|88708.2|88658.2|88728.2|88678.2|88741.3|88691.3|88686.5|88636.5|1682
1595448000000|2020-07-22 20:00:00|88727.9|88677.9|88742.8|88692.8|88780.1|88730.1|88717.1|88667.1|1329
1595448300000|2020-07-22 20:05:00|88743|88693|88742.6|88692.6|88747.2|88697.2|88737.6|88687.6|589
1595448600000|2020-07-22 20:10:00|88742.8|88692.8|88749.4|88699.4|88750.5|88700.5|88736.4|88686.4|528
1595448900000|2020-07-22 20:15:00|88749.9|88699.9|88759.8|88709.8|88762.8|88712.8|88742.9|88692.9|568
1595449200000|2020-07-22 20:20:00|88756.8|88706.8|88754|88704|88764.1|88714.1|88749.7|88699.7|610
1595449500000|2020-07-22 20:25:00|88756.5|88706.5|88777|88727|88788.1|88738.1|88752.4|88702.4|946
1595449800000|2020-07-22 20:30:00|88777.2|88727.2|88765.1|88715.1|88777.2|88727.2|88760.8|88710.8|681
1595450100000|2020-07-22 20:35:00|88764.3|88714.3|88763.1|88713.1|88765.5|88715.5|88758.9|88708.9|672
1595450400000|2020-07-22 20:40:00|88762.7|88712.7|88781.9|88731.9|88789.9|88739.9|88759.7|88709.7|973
1595450700000|2020-07-22 20:45:00|88781.8|88731.8|88789.4|88739.4|88798|88748|88776.7|88725.9|809
1595451000000|2020-07-22 20:50:00|88790.6|88740.6|88796.6|88746.6|88803.7|88747.5|88776.9|88714.3|723
1595451300000|2020-07-22 20:55:00|88795.8|88745.8|88752.5|88632.5|88824.6|88745.8|88752.1|88632.1|773
1595451600000|2020-07-22 21:00:00|88798|88678|88819.2|88699.2|88826.5|88706.5|88780.8|88660.8|24
1595451900000|2020-07-22 21:05:00|88860.4|88740.4|88862.9|88742.9|88865.9|88745.9|88836.5|88716.5|16
1595452200000|2020-07-22 21:10:00|88855.8|88735.8|88858.1|88738.1|88867.3|88747.3|88850.7|88730.7|11
1595452500000|2020-07-22 21:15:00|88862.7|88742.7|88844.3|88724.3|88879.2|88759.2|88844.3|88724.3|14
1595452800000|2020-07-22 21:20:00|88869|88749|88862.8|88742.8|88876.8|88756.8|88857.6|88737.6|12
1595453100000|2020-07-22 21:25:00|88867.6|88747.6|88865.6|88745.6|88867.6|88747.6|88858.7|88738.7|10
1595453400000|2020-07-22 21:30:00|88875.8|88755.8|88848.9|88728.9|88875.8|88755.8|88847.8|88727.8|14
1595453700000|2020-07-22 21:35:00|88859.9|88739.9|88795|88675|88859.9|88739.9|88795|88675|9
1595454000000|2020-07-22 21:40:00|88803.6|88683.6|88795.8|88675.8|88812.5|88692.5|88765.8|88645.8|312
1595454300000|2020-07-22 21:45:00|88792.8|88672.8|88801.5|88681.5|88816.8|88696.8|88760.4|88640.4|464
1595454600000|2020-07-22 21:50:00|88792.6|88672.6|88745.5|88625.5|88805.4|88685.4|88740|88620|457
1595454900000|2020-07-22 21:55:00|88748.7|88628.7|88763.1|88643.1|88789.5|88669.5|88748.7|88628.7|596
1595455200000|2020-07-22 22:00:00|88786.8|88666.8|88694|88574|88786.8|88666.8|88675.1|88557.8|998
1595455500000|2020-07-22 22:05:00|88693.5|88573.5|88694|88574|88710.2|88590.2|88677.7|88566.1|478
1595455800000|2020-07-22 22:10:00|88693.7|88573.7|88728.5|88625.1|88814.6|88710.7|88688.8|88568.8|680
1595456100000|2020-07-22 22:15:00|88734.9|88629.5|88730|88619.1|88806.9|88723.5|88688|88608.2|603
1595456400000|2020-07-22 22:20:00|88733|88618.9|88763.7|88643.7|88796.1|88708.1|88695.7|88609.2|784
1595456700000|2020-07-22 22:25:00|88765.1|88645.1|88767|88647.6|88772.9|88655.8|88744.5|88638.4|388
1595457000000|2020-07-22 22:30:00|88767.8|88647.8|88761|88641|88767.8|88662.9|88713.9|88616.4|958
1595457300000|2020-07-22 22:35:00|88761.3|88641.3|88758.1|88638.1|88764.8|88654.1|88752.5|88632.5|538
1595457600000|2020-07-22 22:40:00|88754.4|88634.4|88763.5|88646.3|88781.6|88664.9|88751.3|88633.6|458
1595457900000|2020-07-22 22:45:00|88771.3|88653.5|88759|88648.1|88774|88667.1|88750.9|88646.8|536
1595458200000|2020-07-22 22:50:00|88759.9|88647.7|88771.6|88662.1|88776.6|88673.1|88742.2|88634.3|740
1595458500000|2020-07-22 22:55:00|88771.1|88663.3|88777.6|88668.2|88782.1|88675.9|88760.4|88652.3|437
1595458800000|2020-07-22 23:00:00|88762|88684|88763.7|88668.3|88792|88700.6|88747.7|88657.9|608
1595459100000|2020-07-22 23:05:00|88760.5|88670.7|88772.3|88687.8|88797.2|88690.1|88758.6|88666.3|526
1595459400000|2020-07-22 23:10:00|88771.3|88687.6|88781.6|88694.3|88800.5|88732.4|88761.3|88677.3|798
1595459700000|2020-07-22 23:15:00|88780.2|88694.2|88772.5|88701.8|88803|88713.1|88759.3|88671.8|1067
1595460000000|2020-07-22 23:20:00|88772|88701.3|88773.7|88694.3|88785.7|88711.6|88751|88669.6|658
1595460300000|2020-07-22 23:25:00|88773.4|88694.1|88770.3|88698.5|88783.1|88709.4|88757.3|88677.7|593
1595460600000|2020-07-22 23:30:00|88770.8|88698.3|88777.3|88699.5|88790.6|88714.7|88758|88682.5|598
1595460900000|2020-07-22 23:35:00|88775.9|88697.4|88767.9|88686.3|88785.6|88714.2|88759.1|88678.2|1022
1595461200000|2020-07-22 23:40:00|88774.6|88685.7|88775.1|88694|88796.4|88708.7|88753.9|88666.2|470
1595461500000|2020-07-22 23:45:00|88773.8|88694.6|88776.7|88700.3|88788.7|88719.4|88756.5|88682.3|857
1595461800000|2020-07-22 23:50:00|88784.5|88695.7|88779.6|88705.2|88797.2|88726.1|88764.2|88695.5|744
1595462100000|2020-07-22 23:55:00|88778|88704.6|88773.6|88723.6|88793.6|88725.8|88766.5|88697.2|800
1595462400000|2020-07-23 00:00:00|88773.5|88723.5|88776|88698.8|88792.6|88723.5|88763.2|88680|957
1595462700000|2020-07-23 00:05:00|88784.7|88695.1|88782.2|88708.4|88797.3|88722.6|88752.6|88675.3|1027
1595463000000|2020-07-23 00:10:00|88782.4|88708.6|88782.3|88690.5|88795.6|88720.3|88755.8|88683.6|987
1595463300000|2020-07-23 00:15:00|88781.9|88691.5|88793.6|88714|88810.4|88722.1|88772.2|88688.8|1071
1595463600000|2020-07-23 00:20:00|88791.1|88713.4|88768.5|88718.5|88797.7|88726.3|88763.4|88693.2|753
1595463900000|2020-07-23 00:25:00|88786|88703.2|88779.2|88700.3|88793.3|88729.9|88763|88696.3|772
1595464200000|2020-07-23 00:30:00|88782.1|88698.6|88780.9|88703.2|88794.2|88720.6|88760.4|88690.6|745
1595464500000|2020-07-23 00:35:00|88777.6|88697.5|88777.1|88694.6|88785.7|88715.4|88759.3|88685|722
1595464800000|2020-07-23 00:40:00|88774.8|88690.6|88770.7|88689|88786.4|88706.8|88756.8|88672.5|807
1595465100000|2020-07-23 00:45:00|88771.3|88688.6|88786.9|88708.9|88799|88726.9|88766|88683.2|1002
1595465400000|2020-07-23 00:50:00|88787.6|88709.5|88779|88700.8|88795.8|88728.1|88763.1|88676.3|839
1595465700000|2020-07-23 00:55:00|88778.8|88700.9|88778.9|88699.2|88796.3|88723.6|88758.3|88690.1|819
1595466000000|2020-07-23 01:00:00|88780|88697.6|88775.4|88695.8|88801.4|88734.5|88752|88692|1250
1595466300000|2020-07-23 01:05:00|88775.3|88694.9|88771.3|88690.8|88792.2|88719.4|88760|88681.9|962
1595466600000|2020-07-23 01:10:00|88773.2|88690.5|88772.9|88700.7|88787.6|88716.3|88750.3|88666.2|1222
1595466900000|2020-07-23 01:15:00|88772.7|88699.2|88787|88697.5|88797.9|88729.6|88758.6|88690.8|1293
1595467200000|2020-07-23 01:20:00|88783.5|88698.6|88776.3|88726.3|88799.6|88736.9|88766.4|88697.8|999
1595467500000|2020-07-23 01:25:00|88775.9|88725.9|88778.8|88701.4|88800.6|88729.6|88765.1|88699.2|944
1595467800000|2020-07-23 01:30:00|88777.4|88700.5|88770.6|88720.6|88786.1|88723.5|88744.7|88680.5|1229
1595468100000|2020-07-23 01:35:00|88768.1|88718.1|88772.1|88700.8|88787.1|88724|88742.2|88683.9|1200
1595468400000|2020-07-23 01:40:00|88770.9|88699.7|88780.6|88688.8|88793|88713.2|88743.6|88669.7|1359
1595468700000|2020-07-23 01:45:00|88779.1|88690.9|88787.5|88713.4|88793.4|88726.4|88760.9|88677.5|1019
1595469000000|2020-07-23 01:50:00|88790.9|88711.8|88773.8|88697.5|88792.2|88724|88759.8|88671|1236
1595469300000|2020-07-23 01:55:00|88772.5|88697.7|88768.1|88718.1|88793.9|88726.4|88743.9|88673.7|1163
1595469600000|2020-07-23 02:00:00|88766.6|88716.6|88769.5|88719.5|88794.4|88725.4|88763.8|88700.3|927
1595469900000|2020-07-23 02:05:00|88769.1|88719.1|88783.9|88712|88796.5|88723.3|88762.2|88692.1|798
1595470200000|2020-07-23 02:10:00|88786.1|88713.1|88782.9|88709.4|88794.9|88727.4|88765.6|88705|826
1595470500000|2020-07-23 02:15:00|88780.8|88710.8|88786.9|88703.8|88789.9|88724.1|88748.5|88676.8|823
1595470800000|2020-07-23 02:20:00|88787.1|88704.4|88778.4|88706.3|88791.9|88723.1|88754.4|88695|851
1595471100000|2020-07-23 02:25:00|88777.4|88705.6|88768.7|88696.3|88785.4|88722.6|88755.6|88696.3|750
1595471400000|2020-07-23 02:30:00|88768.9|88696.7|88766.9|88696.4|88774|88711.2|88742|88679.2|863
1595471700000|2020-07-23 02:35:00|88769.2|88695.4|88767.2|88693.6|88784.2|88713.2|88748.5|88687.7|830
1595472000000|2020-07-23 02:40:00|88768.6|88692.6|88776.3|88702.8|88786.5|88718|88752.6|88688.5|912
1595472300000|2020-07-23 02:45:00|88777.5|88702.9|88765.1|88694.9|88789.6|88720.9|88737.5|88685.3|1178
1595472600000|2020-07-23 02:50:00|88754.9|88704.9|88764.7|88714.7|88785|88722|88745.7|88687.2|1289
1595472900000|2020-07-23 02:55:00|88765.2|88715.2|88780.7|88730.7|88786.2|88735.2|88760.9|88701.6|905
1595473200000|2020-07-23 03:00:00|88779.9|88729.9|88779|88729|88784.4|88734.4|88773.1|88723.1|749
1595473500000|2020-07-23 03:05:00|88778.3|88728.3|88774.9|88724.9|88788.3|88731.4|88759.9|88709.9|993
1595473800000|2020-07-23 03:10:00|88776.9|88726.9|88776.1|88726.1|88784.9|88729.7|88769.9|88712|805
1595474100000|2020-07-23 03:15:00|88776|88726|88773.9|88723.9|88790.9|88728.3|88767|88707.6|830
1595474400000|2020-07-23 03:20:00|88774.1|88724.1|88772.6|88722.6|88788|88729.9|88766|88710|1039
1595474700000|2020-07-23 03:25:00|88771.4|88721.4|88769.4|88719.4|88788.3|88727.9|88762.5|88701.7|866
1595475000000|2020-07-23 03:30:00|88768.3|88718.3|88774|88724|88783.1|88724.5|88765.2|88707.5|880
1595475300000|2020-07-23 03:35:00|88773.9|88723.9|88768.2|88718.2|88787.4|88731.4|88767.2|88714.1|745
1595475600000|2020-07-23 03:40:00|88767.7|88717.7|88772.1|88722.1|88775|88725|88765.4|88715.4|651
1595475900000|2020-07-23 03:45:00|88772.5|88722.5|88769.8|88719.8|88790.3|88729.3|88765.3|88713.9|548
1595476200000|2020-07-23 03:50:00|88770.2|88720.2|88770.6|88720.6|88785.3|88723|88759.1|88709.1|792
1595476500000|2020-07-23 03:55:00|88770.5|88720.5|88765.3|88715.3|88775.7|88725.7|88761.2|88711.2|838
1595476800000|2020-07-23 04:00:00|88765.2|88715.2|88764.8|88714.8|88782.3|88719.9|88758.5|88703.9|723
1595477100000|2020-07-23 04:05:00|88764.7|88714.7|88761.6|88711.6|88783.7|88717.2|88756.4|88698.9|594
1595477400000|2020-07-23 04:10:00|88761.5|88711.5|88761.1|88711.1|88781.4|88722.5|88755.3|88692.9|569
1595477700000|2020-07-23 04:15:00|88758.3|88708.3|88771|88721|88793.6|88724.2|88748.2|88698.2|1033
1595478000000|2020-07-23 04:20:00|88770.5|88720.5|88764.2|88714.2|88784.7|88722.8|88756.5|88703.8|676
1595478300000|2020-07-23 04:25:00|88764.3|88714.3|88732.8|88682.8|88778.3|88714.8|88725.5|88675.5|1075
1595478600000|2020-07-23 04:30:00|88732.6|88682.6|88736.6|88686.6|88757.9|88707.9|88729.7|88679.7|1073
1595478900000|2020-07-23 04:35:00|88737.4|88687.4|88751.6|88701.6|88763.4|88713.4|88721.2|88671.2|947
1595479200000|2020-07-23 04:40:00|88750.3|88700.3|88704.1|88654.1|88761.7|88711.7|88693.3|88635.2|1007
1595479500000|2020-07-23 04:45:00|88704.2|88654.2|88710.4|88660.4|88729.3|88665.9|88680.8|88630.8|879
1595479800000|2020-07-23 04:50:00|88709.8|88659.8|88692.1|88642.1|88722.9|88662.1|88687.7|88627.7|1042
1595480100000|2020-07-23 04:55:00|88692.4|88642.4|88690.4|88640.4|88713.4|88655.8|88679.2|88624|1135
1595480400000|2020-07-23 05:00:00|88690.1|88640.1|88694|88644|88695.8|88645.8|88649.7|88591.2|1415
1595480700000|2020-07-23 05:05:00|88694.2|88644.2|88680.9|88630.9|88694.7|88644.7|88678.8|88628.8|1358
1595481000000|2020-07-23 05:10:00|88680.7|88630.7|88673.2|88623.2|88687.1|88637.1|88662.6|88612.6|1459
1595481300000|2020-07-23 05:15:00|88672.9|88622.9|88665.7|88615.7|88678|88628|88663.6|88613.6|1521
1595481600000|2020-07-23 05:20:00|88665.6|88615.6|88656.2|88606.2|88666.3|88616.3|88651.2|88601.2|1661
1595481900000|2020-07-23 05:25:00|88656.3|88606.3|88658.6|88608.6|88667.7|88617.7|88652.4|88602.4|1537
1595482200000|2020-07-23 05:30:00|88660.1|88610.1|88660.8|88610.8|88672.1|88622.1|88647.6|88597.6|872
1595482500000|2020-07-23 05:35:00|88660.6|88610.6|88682|88632|88688.7|88638.7|88658.8|88608.8|911
1595482800000|2020-07-23 05:40:00|88681.9|88631.9|88704|88654|88728.2|88678.2|88681.7|88631.7|833
1595483100000|2020-07-23 05:45:00|88703.8|88653.8|88675.6|88625.6|88704.6|88654.6|88673.8|88623.8|899
1595483400000|2020-07-23 05:50:00|88675.9|88625.9|88644.7|88594.7|88689.3|88639.3|88641.6|88591.6|1100
1595483700000|2020-07-23 05:55:00|88643.6|88593.6|88624.7|88543.4|88663.3|88606.5|88576.5|88526.5|1415
1595484000000|2020-07-23 06:00:00|88620.9|88545.3|88540.2|88490.2|88625.2|88565.4|88540.2|88490.2|1636
1595484300000|2020-07-23 06:05:00|88541.2|88491.2|88525.4|88475.4|88563.6|88513.6|88523.5|88473.5|1176
1595484600000|2020-07-23 06:10:00|88525.6|88475.6|88521.4|88471.4|88545|88495|88510.1|88460.1|1135
1595484900000|2020-07-23 06:15:00|88521.3|88471.3|88557.1|88507.1|88559.5|88509.5|88485.4|88435.4|1151
1595485200000|2020-07-23 06:20:00|88557.2|88507.2|88519.3|88494.3|88563.3|88513.3|88505.5|88464.4|1315
1595485500000|2020-07-23 06:25:00|88519.2|88494.2|88500.2|88475.2|88534.2|88509.2|88500.2|88475.2|1194
1595485800000|2020-07-23 06:30:00|88500.6|88475.6|88553.6|88528.6|88560.8|88529.7|88500.2|88475.2|1310
1595486100000|2020-07-23 06:35:00|88553.2|88528.2|88525.2|88500.2|88553.9|88528.9|88507|88482|1235
1595486400000|2020-07-23 06:40:00|88524.6|88499.6|88516.2|88491.2|88549.4|88524.4|88513.8|88487.8|1220
1595486700000|2020-07-23 06:45:00|88515.7|88490.7|88474.4|88449.4|88519.3|88494.3|88423.3|88398.3|1617
1595487000000|2020-07-23 06:50:00|88474.6|88449.6|88474.4|88449.4|88486|88461|88454.6|88420|1407
1595487300000|2020-07-23 06:55:00|88473.5|88448.5|88469.4|88444.4|88484.8|88459.8|88454.9|88429.9|1378
1595487600000|2020-07-23 07:00:00|88470.5|88445.5|88434.4|88409.4|88472.5|88447.5|88403.1|88378.1|1701
1595487900000|2020-07-23 07:05:00|88434.5|88409.5|88479.9|88454.9|88535.3|88510.3|88433.4|88408.4|1766
1595488200000|2020-07-23 07:10:00|88479.8|88454.8|88523.1|88498.1|88550.5|88507.9|88463.4|88425.5|1711
1595488500000|2020-07-23 07:15:00|88522.9|88497.9|88543.2|88518.2|88557.7|88532.7|88518.4|88493.4|1575
1595488800000|2020-07-23 07:20:00|88543.1|88518.1|88562.2|88537.2|88582.9|88557.9|88535.6|88510.6|1616
1595489100000|2020-07-23 07:25:00|88561.4|88536.4|88673.3|88553.3|88698.1|88578.1|88533|88500.8|1509
1595489400000|2020-07-23 07:30:00|88689.4|88569.4|88615.6|88590.6|88741.5|88621.5|88595.4|88524.2|1783
1595489700000|2020-07-23 07:35:00|88614.4|88589.4|88606.5|88581.5|88638.8|88613.8|88596.5|88571.5|1715
1595490000000|2020-07-23 07:40:00|88606.7|88581.7|88605.2|88580.2|88611.6|88586.6|88581.4|88556.4|1372
1595490300000|2020-07-23 07:45:00|88605|88580|88585.7|88560.7|88630.7|88605.7|88582.6|88557.6|1404
1595490600000|2020-07-23 07:50:00|88585.4|88560.4|88540.4|88515.4|88585.4|88560.4|88525.3|88488.4|1385
1595490900000|2020-07-23 07:55:00|88540.9|88515.9|88443.5|88418.5|88546.3|88521.3|88439.4|88414.4|1466
1595491200000|2020-07-23 08:00:00|88443.4|88418.4|88443.5|88418.5|88456.5|88431.5|88404.5|88379.5|1536
1595491500000|2020-07-23 08:05:00|88442.7|88417.7|88401.3|88376.3|88448.3|88423.3|88389.9|88364.9|1343
1595491800000|2020-07-23 08:10:00|88401.2|88376.2|88426.4|88401.4|88441.5|88416.5|88388.5|88363.5|1453
1595492100000|2020-07-23 08:15:00|88427.6|88402.6|88414.7|88389.7|88427.6|88402.6|88370.5|88345.5|1386
1595492400000|2020-07-23 08:20:00|88414.6|88389.6|88408|88383|88436.4|88411.4|88407.3|88382.3|1164
1595492700000|2020-07-23 08:25:00|88409|88384|88490.4|88465.4|88490.4|88465.4|88399|88374|1210
1595493000000|2020-07-23 08:30:00|88489.1|88464.1|88497|88472|88497.8|88472.8|88462.1|88437.1|1398
1595493300000|2020-07-23 08:35:00|88497.4|88472.4|88440.5|88415.5|88497.4|88472.4|88435.9|88410.9|1248
1595493600000|2020-07-23 08:40:00|88440.4|88415.4|88426.5|88401.5|88440.9|88415.9|88401.3|88376.3|1436
1595493900000|2020-07-23 08:45:00|88426.2|88401.2|88436.7|88411.7|88446.8|88421.8|88389|88364|1433
1595494200000|2020-07-23 08:50:00|88436.4|88411.4|88425|88400|88447.6|88422.6|88398.3|88373.3|1338
1595494500000|2020-07-23 08:55:00|88425.1|88400.1|88429.8|88404.8|88437.2|88412.2|88404.8|88379.8|1469
1595494800000|2020-07-23 09:00:00|88429.2|88404.2|88395|88370|88431.1|88406.1|88393.8|88368.8|1536
1595495100000|2020-07-23 09:05:00|88394.5|88369.5|88426.5|88401.5|88433.6|88408.6|88389|88364|1195
1595495400000|2020-07-23 09:10:00|88426.8|88401.8|88427.2|88402.2|88466.5|88441.5|88424.8|88399.8|1050
1595495700000|2020-07-23 09:15:00|88427|88402|88453.2|88428.2|88460.9|88435.9|88408.3|88383.3|1213
1595496000000|2020-07-23 09:20:00|88452.4|88427.4|88477.6|88452.6|88480.1|88455.1|88452.1|88427.1|1226
1595496300000|2020-07-23 09:25:00|88477.5|88452.5|88496.7|88471.7|88509.9|88484.9|88470.3|88445.3|1553
1595496600000|2020-07-23 09:30:00|88496.8|88471.8|88453.3|88428.3|88510|88485|88448.4|88423.4|1465
1595496900000|2020-07-23 09:35:00|88453.5|88428.5|88439.8|88414.8|88469.9|88444.9|88417.6|88392.6|1457
1595497200000|2020-07-23 09:40:00|88441.3|88416.3|88468.4|88443.4|88470.8|88445.8|88387|88362|1473
1595497500000|2020-07-23 09:45:00|88467.2|88442.2|88500|88475|88519.9|88494.9|88455.3|88430.3|1496
1595497800000|2020-07-23 09:50:00|88500.7|88475.7|88474.1|88449.1|88518.7|88493.7|88468.7|88443.7|1448
1595498100000|2020-07-23 09:55:00|88475.1|88450.1|88456.1|88431.1|88504.2|88479.2|88450.3|88425.3|1495
1595498400000|2020-07-23 10:00:00|88454.2|88429.2|88425.9|88400.9|88455.6|88430.6|88419.2|88394.2|1471
1595498700000|2020-07-23 10:05:00|88427.4|88402.4|88445.6|88420.6|88463.8|88438.8|88421.8|88396.8|1412
1595499000000|2020-07-23 10:10:00|88444.4|88419.4|88483.7|88458.7|88491.5|88466.5|88433.7|88408.7|1249
1595499300000|2020-07-23 10:15:00|88484.3|88459.3|88498.8|88473.8|88502.3|88477.3|88443.8|88418.8|1286
1595499600000|2020-07-23 10:20:00|88498.5|88473.5|88584.7|88559.7|88587.7|88562.7|88484.5|88459.5|1407
1595499900000|2020-07-23 10:25:00|88584.4|88559.4|88529.2|88504.2|88590.3|88565.3|88527.9|88502.9|1552
1595500200000|2020-07-23 10:30:00|88529.3|88504.3|88512.1|88487.1|88533.6|88508.6|88486.1|88461.1|1273
1595500500000|2020-07-23 10:35:00|88512.4|88487.4|88526.4|88501.4|88543.3|88518.3|88505|88480|1144
1595500800000|2020-07-23 10:40:00|88526|88501|88557.3|88532.3|88564.9|88539.9|88524.8|88499.8|1256
1595501100000|2020-07-23 10:45:00|88558.2|88533.2|88580.5|88555.5|88594.9|88569.9|88550.5|88525.5|1443
1595501400000|2020-07-23 10:50:00|88579.1|88554.1|88615.5|88590.5|88616.2|88591.2|88566.2|88541.2|1304
1595501700000|2020-07-23 10:55:00|88615.7|88590.7|88552.2|88527.2|88619.9|88594.9|88547|88522|1561
1595502000000|2020-07-23 11:00:00|88552.8|88527.8|88589.3|88564.3|88614.6|88589.6|88552.8|88527.8|1445
1595502300000|2020-07-23 11:05:00|88588.4|88563.4|88600.7|88575.7|88615.9|88590.9|88574|88549|1220
1595502600000|2020-07-23 11:10:00|88600.5|88575.5|88573.8|88548.8|88609.3|88584.3|88572.6|88547.6|1262
1595502900000|2020-07-23 11:15:00|88573.9|88548.9|88541.1|88516.1|88575.8|88550.8|88513.4|88488.4|1438
1595503200000|2020-07-23 11:20:00|88540.5|88515.5|88539.9|88514.9|88568.6|88543.6|88516.2|88491.2|1472
1595503500000|2020-07-23 11:25:00|88542.1|88517.1|88620.7|88595.7|88624.4|88599.4|88541|88516|1520
1595503800000|2020-07-23 11:30:00|88620.6|88595.6|88629|88604|88662.8|88637.8|88615.8|88590.8|1468
1595504100000|2020-07-23 11:35:00|88629.1|88604.1|88626.3|88601.3|88644.6|88619.6|88625.2|88600.2|1107
1595504400000|2020-07-23 11:40:00|88625.4|88600.4|88692.3|88667.3|88693.7|88668.7|88616.7|88591.7|1247
1595504700000|2020-07-23 11:45:00|88691.5|88666.5|88694|88669|88705.9|88680.9|88664.5|88639.5|1414
1595505000000|2020-07-23 11:50:00|88694.4|88669.4|88715|88690|88731.6|88706.6|88683|88658|1355
1595505300000|2020-07-23 11:55:00|88715.1|88690.1|88674.2|88649.2|88715.2|88690.2|88653.4|88628.4|1499
1595505600000|2020-07-23 12:00:00|88673.6|88648.6|88673.4|88648.4|88702.3|88677.3|88670.6|88645.6|1454
1595505900000|2020-07-23 12:05:00|88673|88648|88749.2|88724.2|88750.1|88725.1|88672.1|88647.1|1586
1595506200000|2020-07-23 12:10:00|88749.4|88724.4|88718.4|88693.4|88832.6|88807.6|88718.4|88693.4|1729
1595506500000|2020-07-23 12:15:00|88718.6|88693.6|88742.3|88717.3|88743.2|88718.2|88707.8|88682.8|1424
1595506800000|2020-07-23 12:20:00|88741.4|88716.4|88795.8|88770.8|88813.7|88788.7|88738.8|88713.8|1497
1595507100000|2020-07-23 12:25:00|88795.9|88770.9|88822.4|88772.4|88822.6|88796.6|88792.6|88758|1341
1595507400000|2020-07-23 12:30:00|88822|88772|88904.9|88879.9|88933.5|88908.5|88780.8|88755.8|1534
1595507700000|2020-07-23 12:35:00|88904.7|88879.7|88883.8|88858.8|88938.4|88913.4|88867.8|88842.8|1692
1595508000000|2020-07-23 12:40:00|88884|88859|88838.5|88813.5|88890.4|88865.4|88808.9|88783.9|1590
1595508300000|2020-07-23 12:45:00|88838.4|88813.4|88920.5|88895.5|88946.7|88921.7|88838.4|88813.4|1679
1595508600000|2020-07-23 12:50:00|88920.8|88895.8|89012.1|88987.1|89036|89011|88900.4|88875.4|1885
1595508900000|2020-07-23 12:55:00|89013.9|88988.9|89132.9|89107.9|89134.6|89109.6|88999.2|88974.2|1884
1595509200000|2020-07-23 13:00:00|89131|89106|89044.8|89019.8|89142.7|89112.9|89017.8|88992.8|1972
1595509500000|2020-07-23 13:05:00|89043.3|89018.3|88934.6|88909.6|89049.8|89024.8|88931.5|88906.5|1656
1595509800000|2020-07-23 13:10:00|88934.3|88909.3|88885.5|88860.5|88951.9|88926.9|88872.7|88847.7|1584
1595510100000|2020-07-23 13:15:00|88884.4|88859.4|88915.9|88890.9|88922.8|88897.8|88875.8|88850.8|1334
1595510400000|2020-07-23 13:20:00|88915.5|88890.5|88894.3|88869.3|88937.5|88912.5|88888|88863|1114
1595510700000|2020-07-23 13:25:00|88894.2|88869.2|88894.8|88869.8|88924.5|88899.5|88878.8|88835.9|1104
1595511000000|2020-07-23 13:30:00|88894.5|88869.5|88828.2|88803.2|88911.2|88886.2|88814.8|88789.8|1965
1595511300000|2020-07-23 13:35:00|88829.1|88804.1|88828.7|88803.7|88849.8|88824.8|88804.4|88779.4|1841
1595511600000|2020-07-23 13:40:00|88829|88804|88762.9|88737.9|88832.1|88807.1|88762.7|88737.7|1718
1595511900000|2020-07-23 13:45:00|88763.6|88738.6|88693.8|88668.8|88770.3|88745.3|88676.6|88651.6|1889
1595512200000|2020-07-23 13:50:00|88692.7|88667.7|88630.8|88605.8|88696.6|88671.6|88623.3|88598.3|1701
1595512500000|2020-07-23 13:55:00|88631|88606|88625|88575|88698.4|88673.4|88607.1|88575|1554
1595512800000|2020-07-23 14:00:00|88623.7|88573.7|88666.9|88641.9|88699.4|88674.4|88610.6|88573.7|1623
1595513100000|2020-07-23 14:05:00|88667.4|88642.4|88657.9|88632.9|88681.8|88656.8|88639|88614|1597
1595513400000|2020-07-23 14:10:00|88658.1|88633.1|88737.2|88712.2|88748.3|88723.3|88623.2|88598.2|1656
1595513700000|2020-07-23 14:15:00|88735.8|88710.8|88707.9|88682.9|88736.3|88711.3|88634.3|88609.3|1763
1595514000000|2020-07-23 14:20:00|88708.2|88683.2|88709.8|88684.8|88768.1|88743.1|88679.2|88654.2|1772
1595514300000|2020-07-23 14:25:00|88709.2|88684.2|88605.7|88580.7|88716.9|88691.9|88605.7|88571.6|1641
1595514600000|2020-07-23 14:30:00|88620.6|88570.6|88611.1|88586.1|88624.1|88599.1|88580.8|88555.8|1640
1595514900000|2020-07-23 14:35:00|88610.5|88585.5|88594.3|88569.3|88632.7|88607.7|88590.2|88565.2|1463
1595515200000|2020-07-23 14:40:00|88594.1|88569.1|88618.7|88593.7|88629.7|88604.7|88582.7|88557.7|1635
1595515500000|2020-07-23 14:45:00|88617.5|88592.5|88606.2|88581.2|88658.8|88633.8|88582.2|88557.2|1645
1595515800000|2020-07-23 14:50:00|88605.9|88580.9|88612.8|88587.8|88617.5|88592.5|88555.1|88530.1|1784
1595516100000|2020-07-23 14:55:00|88613|88588|88577.4|88552.4|88613.3|88588.3|88477.2|88452.2|2025
1595516400000|2020-07-23 15:00:00|88576.4|88551.4|88687.6|88662.6|88703.9|88678.9|88563.4|88538.4|2023
1595516700000|2020-07-23 15:05:00|88684.8|88659.8|88591.8|88566.8|88708.6|88683.6|88591.1|88566.1|1859
1595517000000|2020-07-23 15:10:00|88592.4|88567.4|88587.8|88562.8|88626.9|88601.9|88573.2|88548.2|1806
1595517300000|2020-07-23 15:15:00|88588|88563|88582.6|88557.6|88600.8|88575.8|88524.4|88499.4|1932
1595517600000|2020-07-23 15:20:00|88581.8|88556.8|88570.3|88545.3|88608.6|88583.6|88562.4|88537.4|1741
1595517900000|2020-07-23 15:25:00|88570.2|88545.2|88542.8|88517.8|88580.2|88555.2|88539.6|88514.6|1585
1595518200000|2020-07-23 15:30:00|88542.9|88517.9|88446.4|88421.4|88566.9|88541.9|88446.4|88421.4|1640
1595518500000|2020-07-23 15:35:00|88458.4|88408.4|88373.6|88348.6|88464.2|88426.7|88352|88310.2|1908
1595518800000|2020-07-23 15:40:00|88373.3|88348.3|88419.2|88394.2|88422.1|88397.1|88347.8|88322.8|1801
1595519100000|2020-07-23 15:45:00|88417.6|88392.6|88338.7|88288.7|88417.9|88392.9|88306.9|88258.1|1792
1595519400000|2020-07-23 15:50:00|88337.9|88287.9|88363.1|88338.1|88390|88365|88327.8|88287.4|1738
1595519700000|2020-07-23 15:55:00|88364.4|88339.4|88351.2|88326.2|88376.8|88351.8|88302|88277|1919
1595520000000|2020-07-23 16:00:00|88350.1|88325.1|88435.1|88410.1|88440.2|88415.2|88347|88322|1642
1595520300000|2020-07-23 16:05:00|88435.2|88410.2|88496.2|88471.2|88500.6|88475.6|88412.5|88387.5|1626
1595520600000|2020-07-23 16:10:00|88496.8|88471.8|88449.9|88424.9|88518.9|88493.9|88446.5|88421.5|1576
1595520900000|2020-07-23 16:15:00|88450|88425|88488.6|88463.6|88509.7|88484.7|88449.5|88424.5|1406
1595521200000|2020-07-23 16:20:00|88488.7|88463.7|88482|88457|88490.5|88465.5|88449.3|88424.3|1243
1595521500000|2020-07-23 16:25:00|88482.1|88457.1|88453.3|88428.3|88491.9|88466.9|88447.3|88422.3|1343
1595521800000|2020-07-23 16:30:00|88453.8|88428.8|88427.1|88402.1|88456.7|88431.7|88409|88384|1391
1595522100000|2020-07-23 16:35:00|88427.3|88402.3|88437|88412|88451.3|88426.3|88415.8|88390.8|1268
1595522400000|2020-07-23 16:40:00|88437.1|88412.1|88445.2|88420.2|88450.2|88425.2|88417.6|88392.6|1070
1595522700000|2020-07-23 16:45:00|88446.4|88421.4|88451.2|88426.2|88466.4|88441.4|88437.8|88412.8|1102
1595523000000|2020-07-23 16:50:00|88451.4|88426.4|88491|88466|88496.9|88471.9|88435|88409.9|1382
1595523300000|2020-07-23 16:55:00|88491.6|88466.6|88477|88427|88518.2|88493.2|88463.7|88425|1358
1595523600000|2020-07-23 17:00:00|88476.4|88426.4|88411.9|88386.9|88477.7|88444.3|88411.6|88384.3|1422
1595523900000|2020-07-23 17:05:00|88414.3|88389.3|88425.6|88400.6|88436.4|88411.4|88394.9|88369.9|1220
1595524200000|2020-07-23 17:10:00|88425.5|88400.5|88431.5|88406.5|88458.2|88433.2|88424.1|88399.1|1465
1595524500000|2020-07-23 17:15:00|88430|88405|88442.9|88417.9|88453.9|88428.9|88420.7|88395.7|1477
1595524800000|2020-07-23 17:20:00|88445|88420|88488.1|88463.1|88502.9|88477.9|88435.4|88410.4|1504
1595525100000|2020-07-23 17:25:00|88488.3|88463.3|88461.6|88436.6|88489|88464|88448.1|88410.5|1372
1595525400000|2020-07-23 17:30:00|88459.4|88434.4|88487.4|88462.4|88494.8|88469.8|88441.6|88416.6|1558
1595525700000|2020-07-23 17:35:00|88487.5|88462.5|88515.5|88490.5|88528.8|88503.8|88475|88450|1228
1595526000000|2020-07-23 17:40:00|88515.6|88490.6|88523.7|88498.7|88526.9|88501.9|88504.1|88479.1|1232
1595526300000|2020-07-23 17:45:00|88524.3|88499.3|88583.6|88558.6|88585.6|88560.6|88511.1|88486.1|1550
1595526600000|2020-07-23 17:50:00|88583.4|88558.4|88596.1|88571.1|88617.9|88592.9|88545.1|88520.1|1496
1595526900000|2020-07-23 17:55:00|88595.4|88570.4|88562.2|88537.2|88600.2|88575.2|88554.8|88519.6|1514
1595527200000|2020-07-23 18:00:00|88561.6|88536.6|88616.6|88591.6|88621.5|88596.5|88556.9|88531.9|1661
1595527500000|2020-07-23 18:05:00|88616.9|88591.9|88601.9|88576.9|88639.8|88614.8|88598.4|88566.2|1546
1595527800000|2020-07-23 18:10:00|88601.8|88576.8|88644|88619|88662.7|88637.7|88601.2|88576.2|1635
1595528100000|2020-07-23 18:15:00|88644.4|88619.4|88634.2|88609.2|88670|88645|88623.9|88598.9|1818
1595528400000|2020-07-23 18:20:00|88634.4|88609.4|88608.4|88558.4|88646.8|88621.8|88599.2|88549.2|1573
1595528700000|2020-07-23 18:25:00|88609.1|88559.1|88598.2|88573.2|88619.3|88586.4|88580.1|88555.1|1646
1595529000000|2020-07-23 18:30:00|88598.6|88573.6|88542.8|88517.8|88617.2|88587.4|88538.4|88502.1|1814
1595529300000|2020-07-23 18:35:00|88546.6|88521.6|88610|88585|88611.7|88586.7|88544.7|88519.7|1752
1595529600000|2020-07-23 18:40:00|88611.5|88586.5|88553.7|88528.7|88623.3|88598.3|88553.5|88528.5|1662
1595529900000|2020-07-23 18:45:00|88554.6|88529.6|88591|88566|88626.9|88588.4|88554.6|88529.6|1601
1595530200000|2020-07-23 18:50:00|88590.9|88565.9|88534.6|88509.6|88598.2|88573.2|88526|88501|1401
1595530500000|2020-07-23 18:55:00|88535.1|88510.1|88552.3|88527.3|88593.2|88557.1|88534.8|88509.8|1654
1595530800000|2020-07-23 19:00:00|88552.8|88527.8|88564.9|88539.9|88578|88553|88540.5|88515.5|1450
1595531100000|2020-07-23 19:05:00|88563.8|88538.8|88584.2|88559.2|88604|88579|88552|88527|1571
1595531400000|2020-07-23 19:10:00|88584.5|88559.5|88605.7|88580.7|88607.1|88582.1|88574.6|88549.6|1458
1595531700000|2020-07-23 19:15:00|88605.3|88580.3|88623.9|88598.9|88633.4|88608.4|88604|88579|1524
1595532000000|2020-07-23 19:20:00|88624|88599|88642|88617|88642|88617|88600.3|88574.3|1436
1595532300000|2020-07-23 19:25:00|88643|88618|88678.4|88653.4|88714.8|88675.5|88640.1|88615.1|1552
1595532600000|2020-07-23 19:30:00|88678|88653|88635.6|88610.6|88695.1|88670.1|88624.5|88599.5|1535
1595532900000|2020-07-23 19:35:00|88635.9|88610.9|88641.3|88591.3|88660.5|88613.8|88616.2|88566.2|1385
1595533200000|2020-07-23 19:40:00|88640.8|88590.8|88637.2|88612.2|88652.2|88620.6|88616.4|88581|1316
1595533500000|2020-07-23 19:45:00|88637.7|88612.7|88624.4|88599.4|88647.7|88613|88612.8|88580.8|1397
1595533800000|2020-07-23 19:50:00|88625.6|88600.6|88709.7|88684.7|88744.8|88698.2|88625.6|88600.6|1512
1595534100000|2020-07-23 19:55:00|88709.6|88684.6|88655|88630|88711.8|88686.8|88651.4|88621.1|1490
1595534400000|2020-07-23 20:00:00|88655.2|88630.2|88682.7|88632.7|88687.8|88643.4|88625.9|88584.8|1205
1595534700000|2020-07-23 20:05:00|88682.8|88632.8|88640|88590|88687|88647.2|88637.8|88587.8|947
1595535000000|2020-07-23 20:10:00|88639.7|88589.7|88646|88596|88651|88611.8|88611.4|88570.5|861
1595535300000|2020-07-23 20:15:00|88645.8|88595.8|88679.7|88629.7|88691|88651.3|88640|88595.5|842
1595535600000|2020-07-23 20:20:00|88680.8|88630.8|88672|88622|88696.6|88654.9|88655.4|88618.9|790
1595535900000|2020-07-23 20:25:00|88672.2|88622.2|88684.5|88634.5|88694.8|88647.8|88652.6|88616|895
1595536200000|2020-07-23 20:30:00|88684.2|88634.2|88665.9|88640.9|88691.9|88652.6|88664.9|88622|864
1595536500000|2020-07-23 20:35:00|88666.8|88641.8|88692.4|88642.4|88696.1|88646.1|88661|88614.7|1050
1595536800000|2020-07-23 20:40:00|88691.5|88641.5|88688|88638|88696.5|88657.4|88678.9|88631.9|1201
1595537100000|2020-07-23 20:45:00|88689|88639|88666|88616|88734.4|88659.4|88658.6|88608.6|1845
1595537400000|2020-07-23 20:50:00|88665.4|88615.4|88639|88589|88689.9|88639.9|88638.2|88580.1|1537
1595537700000|2020-07-23 20:55:00|88640.1|88590.1|88683.3|88563.3|88715.8|88611.2|88632.6|88554.5|1134
1595538000000|2020-07-23 21:00:00|88702.7|88582.7|88772.9|88652.9|88772.9|88652.9|88696.4|88576.4|75
1595538300000|2020-07-23 21:05:00|88772.8|88652.8|88735|88615|88799.9|88679.9|88725.7|88605.7|96
1595538600000|2020-07-23 21:10:00|88736.5|88616.5|88750.4|88630.4|88815.1|88695.1|88730.7|88610.7|169
1595538900000|2020-07-23 21:15:00|88748.5|88628.5|88764.5|88644.5|88776.4|88656.4|88718.1|88598.1|287
1595539200000|2020-07-23 21:20:00|88761.5|88641.5|88770.8|88650.8|88808.4|88688.4|88728.4|88608.4|180
1595539500000|2020-07-23 21:25:00|88767.9|88647.9|88748.2|88628.2|88798|88678|88731.4|88611.4|209
1595539800000|2020-07-23 21:30:00|88750.8|88630.8|88754.3|88634.3|88792.1|88672.1|88730.9|88610.9|254
1595540100000|2020-07-23 21:35:00|88760|88640|88731.3|88611.3|88792.3|88672.3|88725.8|88605.8|405
1595540400000|2020-07-23 21:40:00|88734.7|88614.7|88741.3|88621.3|88754.4|88634.4|88703.3|88583.3|627
1595540700000|2020-07-23 21:45:00|88731.2|88611.2|88723.9|88603.9|88776.5|88656.5|88692.1|88572.1|488
1595541000000|2020-07-23 21:50:00|88726.6|88606.6|88750.8|88630.8|88789.3|88669.3|88702|88582|385
1595541300000|2020-07-23 21:55:00|88754.4|88634.4|88745|88625|88772.7|88652.7|88710|88590|281
1595541600000|2020-07-23 22:00:00|88769.1|88649.1|88717.6|88597.6|88796.4|88676.4|88683.8|88563.8|1252
1595541900000|2020-07-23 22:05:00|88703|88583|88735.3|88615.3|88740.2|88625.9|88682.2|88562.2|1001
1595542200000|2020-07-23 22:10:00|88734.3|88626.1|88608.5|88510.8|88734.3|88626.1|88605.3|88498.4|1047
1595542500000|2020-07-23 22:15:00|88606.8|88507.9|88639.9|88528.1|88708.3|88588.3|88596.9|88494|1053
1595542800000|2020-07-23 22:20:00|88638.7|88530.2|88652.8|88532.8|88659.3|88560.5|88632.7|88516.1|698
1595543100000|2020-07-23 22:25:00|88651.3|88531.3|88622.1|88526.3|88653.9|88536.6|88619.7|88512.7|898
1595543400000|2020-07-23 22:30:00|88622.2|88527|88621.1|88522.8|88626.6|88536.1|88608.9|88516.4|1784
1595543700000|2020-07-23 22:35:00|88622.4|88523.2|88620|88530.4|88633.2|88536.4|88611.8|88507.9|1000
1595544000000|2020-07-23 22:40:00|88624.9|88530.1|88621.5|88520.4|88628.7|88539.1|88613.9|88519.2|1809
1595544300000|2020-07-23 22:45:00|88615.9|88523.2|88621.2|88518.7|88626.9|88537.1|88608.4|88509.1|1740
1595544600000|2020-07-23 22:50:00|88620.6|88514.7|88613.5|88527.6|88626.5|88544.1|88592.2|88513.3|1969
1595544900000|2020-07-23 22:55:00|88610.8|88527.3|88573.4|88523.4|88618.6|88543|88567.8|88514.1|1607
1595545200000|2020-07-23 23:00:00|88579.8|88529.8|88566.5|88516.5|88594.7|88534.2|88554.7|88501.8|957
1595545500000|2020-07-23 23:05:00|88567.3|88517.3|88579.3|88529.3|88593.2|88531.2|88567.3|88507.1|657
1595545800000|2020-07-23 23:10:00|88579.5|88529.5|88590|88540|88608.3|88543.1|88568.8|88511|669
1595546100000|2020-07-23 23:15:00|88600|88529.9|88597.3|88547.3|88610.8|88551.5|88584.6|88524.2|531
1595546400000|2020-07-23 23:20:00|88597.4|88547.4|88594.4|88544.4|88610.1|88551.2|88592.5|88529.9|495
1595546700000|2020-07-23 23:25:00|88598.2|88548.2|88588.9|88538.9|88609.8|88552.7|88588|88524.2|530
1595547000000|2020-07-23 23:30:00|88588.8|88538.8|88587.5|88537.5|88615.5|88545.2|88580.6|88518.3|766
1595547300000|2020-07-23 23:35:00|88586.7|88536.7|88593.4|88543.4|88603.5|88545.5|88585.2|88526.5|660
1595547600000|2020-07-23 23:40:00|88593.1|88543.1|88605.7|88555.7|88619.5|88563.2|88588.5|88526.6|709
1595547900000|2020-07-23 23:45:00|88606.2|88556.2|88599.1|88549.1|88618.7|88557.2|88592.7|88521.9|961
1595548200000|2020-07-23 23:50:00|88602.4|88552.4|88609.4|88559.4|88630.4|88568.5|88594.4|88530.9|1432
1595548500000|2020-07-23 23:55:00|88616.2|88566.2|88622.3|88572.3|88635.1|88575.5|88607.6|88548.6|1188
1595548800000|2020-07-24 00:00:00|88620.9|88570.9|88642.4|88592.4|88652.6|88601|88620.1|88558.7|1093
1595549100000|2020-07-24 00:05:00|88642.2|88592.2|88630.7|88580.7|88656.6|88594.8|88622.2|88569.2|915
1595549400000|2020-07-24 00:10:00|88630.3|88580.3|88641.8|88591.8|88646.6|88592.5|88630.1|88570.3|785
1595549700000|2020-07-24 00:15:00|88641.6|88591.6|88594.2|88544.2|88643.4|88593.4|88592.9|88533.8|902
1595550000000|2020-07-24 00:20:00|88594|88544|88567.9|88517.9|88597.9|88547.9|88552.4|88491.5|1523
1595550300000|2020-07-24 00:25:00|88563.8|88513.8|88543.9|88472.4|88578.7|88524.9|88520.9|88465.1|1255
1595550600000|2020-07-24 00:30:00|88544|88472.8|88546.6|88475.9|88559.1|88497.3|88519.3|88445.7|1130
1595550900000|2020-07-24 00:35:00|88540.3|88490.3|88533.6|88454.9|88554.3|88491.1|88513.8|88447.8|1186
1595551200000|2020-07-24 00:40:00|88533.1|88455.3|88520.7|88470.7|88550.9|88479.6|88520|88444.4|1365
1595551500000|2020-07-24 00:45:00|88521.1|88471.1|88528.2|88445.2|88537.2|88473.1|88508.5|88445.2|1587
1595551800000|2020-07-24 00:50:00|88516.5|88466.5|88485|88435|88540.3|88479.3|88475.2|88410.4|1054
1595552100000|2020-07-24 00:55:00|88485.1|88435.1|88471.5|88421.5|88495.4|88435.3|88455.2|88400.6|964
1595552400000|2020-07-24 01:00:00|88470.6|88420.6|88475.6|88386.9|88485.3|88423.6|88453.7|88386.9|1218
1595552700000|2020-07-24 01:05:00|88473.9|88390.3|88466.6|88391.1|88480.6|88417.5|88451.5|88382.6|1395
1595553000000|2020-07-24 01:10:00|88465.8|88391.2|88468.4|88398.4|88477|88412.3|88452.6|88380.8|1499
1595553300000|2020-07-24 01:15:00|88458.4|88408.4|88453.8|88372.6|88480.9|88411.7|88423.4|88351.6|1479
1595553600000|2020-07-24 01:20:00|88450.2|88376.7|88474.9|88424.9|88487.3|88424.9|88442|88369|1168
1595553900000|2020-07-24 01:25:00|88474.8|88424.8|88487.6|88410.3|88503.4|88438|88466.8|88398.6|1137
1595554200000|2020-07-24 01:30:00|88487.4|88410.1|88453.4|88382.4|88495.1|88431.7|88438.1|88370.9|1436
1595554500000|2020-07-24 01:35:00|88455.1|88382|88474.3|88395.4|88490.8|88424.4|88440.7|88378.7|1275
1595554800000|2020-07-24 01:40:00|88474|88394.7|88485.4|88411|88502.9|88434.3|88461.4|88388.9|1214
1595555100000|2020-07-24 01:45:00|88485.9|88410|88508|88458|88521.2|88460.9|88472.7|88405.6|1352
1595555400000|2020-07-24 01:50:00|88503.6|88453.6|88502|88417.5|88518.9|88457|88479.4|88417.5|1349
1595555700000|2020-07-24 01:55:00|88499.7|88418.8|88463.4|88413.4|88500.5|88435.6|88456.5|88390.9|1130
1595556000000|2020-07-24 02:00:00|88464.9|88414.9|88475|88425|88502.4|88443.1|88462.8|88412.8|1066
1595556300000|2020-07-24 02:05:00|88473.6|88423.6|88471.2|88400.6|88483.6|88433.6|88458.5|88397|1000
1595556600000|2020-07-24 02:10:00|88461.4|88400.4|88487.4|88437.4|88511.2|88448.3|88457.9|88396.8|1119
1595556900000|2020-07-24 02:15:00|88487.9|88437.9|88480.3|88430.3|88507.8|88445.4|88467.4|88402|909
1595557200000|2020-07-24 02:20:00|88476.9|88426.9|88460.6|88382.4|88491.5|88428.7|88419.9|88356.1|1108
1595557500000|2020-07-24 02:25:00|88460.2|88382.7|88467.8|88417.8|88483.4|88431.4|88443.1|88378|1133
1595557800000|2020-07-24 02:30:00|88467.9|88417.9|88463.7|88413.7|88495|88434.6|88462.4|88406.5|1047
1595558100000|2020-07-24 02:35:00|88464.2|88414.2|88446.3|88396.3|88488.3|88426.7|88441|88374.9|894
1595558400000|2020-07-24 02:40:00|88446|88396|88461|88379.6|88470|88409.2|88437.9|88377.4|668
1595558700000|2020-07-24 02:45:00|88460.9|88379.1|88462.8|88412.8|88479.6|88413.9|88442.3|88376.7|724
1595559000000|2020-07-24 02:50:00|88462.9|88412.9|88452.4|88402.4|88474.2|88413.6|88440|88377.2|842
1595559300000|2020-07-24 02:55:00|88453.4|88403.4|88443.8|88393.8|88474.3|88409|88441.4|88375.8|814
1595559600000|2020-07-24 03:00:00|88444.2|88394.2|88423.8|88373.8|88449.5|88395.4|88396|88337.4|865
1595559900000|2020-07-24 03:05:00|88424|88374|88430.2|88380.2|88453.4|88397.7|88422.3|88372.3|788
1595560200000|2020-07-24 03:10:00|88440.6|88369.8|88440.2|88390.2|88455|88395.8|88428.1|88367.4|724
1595560500000|2020-07-24 03:15:00|88441|88391|88450.5|88400.5|88454.6|88404.6|88423.6|88360.1|825
1595560800000|2020-07-24 03:20:00|88450.1|88400.1|88496.6|88446.6|88505.2|88455.2|88445.7|88385.2|854
1595561100000|2020-07-24 03:25:00|88495.3|88445.3|88487.3|88437.3|88506.3|88456.3|88480.4|88430.4|1121
1595561400000|2020-07-24 03:30:00|88487.5|88437.5|88588.2|88510.6|88601.1|88535.5|88487.3|88433.1|1962
1595561700000|2020-07-24 03:35:00|88587.7|88511.7|88587.2|88513|88608.8|88543.3|88527.2|88465.4|1642
1595562000000|2020-07-24 03:40:00|88585.5|88513.4|88573.3|88523.3|88602.1|88542.3|88564.9|88504.7|1513
1595562300000|2020-07-24 03:45:00|88572.4|88522.4|88602.3|88552.3|88613|88562.7|88572.1|88513.8|1757
1595562600000|2020-07-24 03:50:00|88603|88553|88568.9|88518.9|88607.2|88556.9|88562.3|88504.1|1399
1595562900000|2020-07-24 03:55:00|88569|88519|88515.5|88465.5|88572.9|88522.9|88512.8|88458.7|1383
1595563200000|2020-07-24 04:00:00|88515.1|88465.1|88512.2|88462.2|88543.8|88486.8|88484|88434|1349
1595563500000|2020-07-24 04:05:00|88511.1|88461.1|88604.7|88554.7|88627.7|88568.2|88499.8|88440.7|1428
1595563800000|2020-07-24 04:10:00|88602.7|88552.7|88622.8|88572.8|88632.8|88573.3|88590|88531.7|1064
1595564100000|2020-07-24 04:15:00|88623.5|88573.5|88608.8|88558.8|88639.3|88578.7|88601.1|88537.1|1017
1595564400000|2020-07-24 04:20:00|88609|88559|88639.9|88589.9|88650.9|88592|88606.6|88547.6|977
1595564700000|2020-07-24 04:25:00|88639|88589|88682.7|88632.7|88699.1|88641.5|88635.5|88573.1|1281
1595565000000|2020-07-24 04:30:00|88681|88631|88687|88637|88706.1|88647.3|88666|88606.1|955
1595565300000|2020-07-24 04:35:00|88686.7|88636.7|88670.7|88620.7|88702.4|88643.5|88657.6|88597.4|1111
1595565600000|2020-07-24 04:40:00|88671.3|88621.3|88660.7|88610.7|88689.7|88630.8|88644.2|88594.2|968
1595565900000|2020-07-24 04:45:00|88661.3|88611.3|88680.4|88630.4|88694.5|88633.8|88659.9|88603.1|879
1595566200000|2020-07-24 04:50:00|88680.5|88630.5|88712.1|88662.1|88723.3|88665.5|88671.1|88612.1|1012
1595566500000|2020-07-24 04:55:00|88712.5|88662.5|88693|88643|88716.5|88662.6|88680|88624.2|1084
1595566800000|2020-07-24 05:00:00|88691|88641|88734.4|88684.4|88744|88694|88682|88632|1167
1595567100000|2020-07-24 05:05:00|88733.6|88683.6|88692|88642|88736.1|88686.1|88686.7|88636.7|1038
1595567400000|2020-07-24 05:10:00|88692.3|88642.3|88686.1|88636.1|88704.1|88654.1|88678.1|88620.6|1183
1595567700000|2020-07-24 05:15:00|88687.8|88637.8|88715.6|88665.6|88737.9|88687.9|88684.9|88634.9|1021
1595568000000|2020-07-24 05:20:00|88715.5|88665.5|88732.4|88682.4|88743.3|88693.3|88712.2|88662.2|963
1595568300000|2020-07-24 05:25:00|88732.2|88682.2|88748.9|88698.9|88756.7|88706.7|88731.8|88681.8|865
1595568600000|2020-07-24 05:30:00|88750.8|88700.8|88689.3|88639.3|88759.3|88709.3|88684.8|88634.8|1154
1595568900000|2020-07-24 05:35:00|88689.9|88639.9|88700.2|88650.2|88708.2|88658.2|88671.3|88621.3|1229
1595569200000|2020-07-24 05:40:00|88700|88650|88646|88596|88723.9|88673.9|88643.6|88593.6|1409
1595569500000|2020-07-24 05:45:00|88646.8|88596.8|88687|88637|88698.8|88648.8|88646.3|88596.3|1188
1595569800000|2020-07-24 05:50:00|88687.1|88637.1|88687|88637|88705.1|88655.1|88677.7|88627.7|1168
1595570100000|2020-07-24 05:55:00|88687.7|88637.7|88676.9|88626.9|88710|88660|88672.7|88622.7|1494
1595570400000|2020-07-24 06:00:00|88677.2|88627.2|88638.1|88613.1|88691.1|88653.4|88619|88583.6|1391
1595570700000|2020-07-24 06:05:00|88637.9|88612.9|88584|88559|88637.9|88612.9|88579.2|88554.2|1263
1595571000000|2020-07-24 06:10:00|88583.4|88558.4|88536.1|88511.1|88588.4|88563.4|88516.6|88481.2|1360
1595571300000|2020-07-24 06:15:00|88534.1|88509.1|88575.6|88550.6|88585.1|88553.9|88528.9|88493.3|1216
1595571600000|2020-07-24 06:20:00|88575.1|88550.1|88499.6|88474.6|88578.7|88551.8|88494.9|88456|1354
1595571900000|2020-07-24 06:25:00|88499.3|88474.3|88522.2|88497.2|88531.6|88506.6|88472.2|88435.7|1388
1595572200000|2020-07-24 06:30:00|88522|88497|88522.2|88497.2|88543.7|88518.7|88513|88488|1239
1595572500000|2020-07-24 06:35:00|88521.6|88496.6|88580.3|88555.3|88580.7|88555.7|88518.2|88493.2|1148
1595572800000|2020-07-24 06:40:00|88579.4|88554.4|88542.6|88517.6|88582.3|88557.3|88536.6|88511.6|1258
1595573100000|2020-07-24 06:45:00|88542.2|88517.2|88499|88474|88543|88518|88475.8|88450.8|1556
1595573400000|2020-07-24 06:50:00|88499.2|88474.2|88495|88470|88523.2|88498.2|88455.6|88430.6|1329
1595573700000|2020-07-24 06:55:00|88494.2|88469.2|88508.6|88458.6|88520.5|88495.5|88476|88444.4|1536
1595574000000|2020-07-24 07:00:00|88508.9|88458.9|88467.3|88442.3|88540.1|88515.1|88414.4|88375.5|1904
1595574300000|2020-07-24 07:05:00|88467.4|88442.4|88573.4|88548.4|88585|88560|88465.2|88440.2|1618
1595574600000|2020-07-24 07:10:00|88573.1|88548.1|88631.4|88581.4|88662.5|88637.5|88560.3|88535.3|1722
1595574900000|2020-07-24 07:15:00|88631|88542|88741.8|88716.8|88774.3|88749.3|88587|88526.9|2028
1595575200000|2020-07-24 07:20:00|88742.1|88717.1|88738.1|88713.1|88808.4|88768.7|88726.3|88701.3|1663
1595575500000|2020-07-24 07:25:00|88738.2|88713.2|88693.5|88643.5|88751.3|88726.3|88677.9|88629.8|1629
1595575800000|2020-07-24 07:30:00|88685.5|88635.5|88784.5|88759.5|88799|88772.2|88638.1|88588.1|1856
1595576100000|2020-07-24 07:35:00|88781|88756|88686.1|88661.1|88781|88756|88660.5|88635.5|1735
1595576400000|2020-07-24 07:40:00|88683.6|88658.6|88626.5|88601.5|88702.9|88677.9|88612.3|88587.3|1645
1595576700000|2020-07-24 07:45:00|88626|88601|88574.1|88549.1|88656.6|88631.6|88567.5|88532|1674
1595577000000|2020-07-24 07:50:00|88573.7|88548.7|88608|88583|88665.2|88636.3|88573.7|88548.7|1624
1595577300000|2020-07-24 07:55:00|88608.5|88583.5|88662.5|88612.5|88671.2|88631.2|88608.5|88583.5|1510
1595577600000|2020-07-24 08:00:00|88660.7|88610.7|88604.4|88579.4|88698.3|88659.7|88599.4|88574.4|1640
1595577900000|2020-07-24 08:05:00|88604.6|88579.6|88733|88708|88742.8|88712|88604.6|88579.6|1518
1595578200000|2020-07-24 08:10:00|88732.3|88707.3|88676.1|88651.1|88766.8|88741.8|88667.5|88642.5|1660
1595578500000|2020-07-24 08:15:00|88675.9|88650.9|88632.9|88607.9|88694.9|88669.9|88632.9|88607.9|1473
1595578800000|2020-07-24 08:20:00|88633|88608|88637.7|88612.7|88683.1|88658.1|88620.7|88594.2|1400
1595579100000|2020-07-24 08:25:00|88636.8|88611.8|88669.5|88644.5|88731.3|88706.3|88634.6|88609.6|1599
1595579400000|2020-07-24 08:30:00|88669.4|88644.4|88634.9|88609.9|88676.8|88651.8|88588.5|88563.5|1728
1595579700000|2020-07-24 08:35:00|88634.3|88609.3|88666.2|88641.2|88732.5|88707.5|88634.3|88609.3|1779
1595580000000|2020-07-24 08:40:00|88664|88639|88685.2|88660.2|88702.3|88677.3|88652.2|88627.2|1544
1595580300000|2020-07-24 08:45:00|88684.7|88659.7|88718.3|88693.3|88719.1|88694.1|88673.5|88648.5|1567
1595580600000|2020-07-24 08:50:00|88716.5|88691.5|88712.9|88687.9|88753.4|88728.4|88686.2|88661.2|1493
1595580900000|2020-07-24 08:55:00|88711.8|88686.8|88700.1|88675.1|88734.3|88709.3|88696.7|88671.7|1417
1595581200000|2020-07-24 09:00:00|88699.2|88674.2|88761.8|88736.8|88768.3|88743.3|88695.6|88670.6|1383
1595581500000|2020-07-24 09:05:00|88761.7|88736.7|88761.3|88736.3|88776|88751|88739.5|88714.5|1344
1595581800000|2020-07-24 09:10:00|88752.4|88727.4|88638.8|88613.8|88753.8|88728.8|88614.8|88589.8|1504
1595582100000|2020-07-24 09:15:00|88639.8|88614.8|88551.6|88526.6|88645.1|88620.1|88545.6|88510.2|1418
1595582400000|2020-07-24 09:20:00|88552.1|88527.1|88599.4|88574.4|88602.3|88577.3|88546.5|88516.1|1327
1595582700000|2020-07-24 09:25:00|88598.8|88573.8|88595|88570|88611.5|88585.2|88578.6|88547.6|1268
1595583000000|2020-07-24 09:30:00|88595.8|88570.8|88580.5|88555.5|88600.3|88575.3|88561.7|88536.7|1184
1595583300000|2020-07-24 09:35:00|88580.2|88555.2|88556.3|88531.3|88582|88557|88531.2|88506.2|1234
1595583600000|2020-07-24 09:40:00|88556.4|88531.4|88599|88574|88599.1|88574.1|88550.4|88525.4|1068
1595583900000|2020-07-24 09:45:00|88598.3|88573.3|88626.4|88601.4|88636.9|88611.9|88549.3|88524.3|1362
1595584200000|2020-07-24 09:50:00|88626.3|88601.3|88611.5|88586.5|88630.7|88605.7|88579.3|88554.3|1357
1595584500000|2020-07-24 09:55:00|88611.2|88586.2|88620.7|88595.7|88626.9|88601.9|88588.9|88563.9|1153
1595584800000|2020-07-24 10:00:00|88621.1|88596.1|88573.4|88548.4|88637.6|88612.6|88552.9|88527.9|1463
1595585100000|2020-07-24 10:05:00|88573.3|88548.3|88528.2|88503.2|88576.8|88551.8|88526.1|88500.8|1238
1595585400000|2020-07-24 10:10:00|88528.1|88503.1|88563.8|88538.8|88606.1|88581.1|88526.3|88501.3|1192
1595585700000|2020-07-24 10:15:00|88563.6|88538.6|88607.2|88582.2|88618.3|88593.3|88542.8|88517.8|1242
1595586000000|2020-07-24 10:20:00|88606.9|88581.9|88594.7|88569.7|88607.4|88582.4|88551|88526|1288
1595586300000|2020-07-24 10:25:00|88593.7|88568.7|88573.6|88548.6|88599.5|88574.5|88563|88538|1098
1595586600000|2020-07-24 10:30:00|88573.3|88548.3|88614.9|88589.9|88616.8|88591.8|88559.3|88534.3|1070
1595586900000|2020-07-24 10:35:00|88614.8|88589.8|88645.8|88620.8|88646.7|88621.7|88607.6|88582.6|1178
1595587200000|2020-07-24 10:40:00|88646.2|88621.2|88674.5|88649.5|88720.6|88688.5|88629|88604|1312
1595587500000|2020-07-24 10:45:00|88674.9|88649.9|88738.2|88713.2|88740|88715|88645.7|88620.7|1356
1595587800000|2020-07-24 10:50:00|88738.7|88713.7|88696.1|88671.1|88754.1|88729.1|88690.4|88665.4|1335
1595588100000|2020-07-24 10:55:00|88696.4|88671.4|88738.1|88713.1|88745.5|88720.5|88696|88671|1363
1595588400000|2020-07-24 11:00:00|88738|88713|88661.7|88636.7|88738.4|88713.4|88655.1|88630.1|1371
1595588700000|2020-07-24 11:05:00|88661.2|88636.2|88654.8|88629.8|88678.2|88653.2|88653.4|88628.4|1077
1595589000000|2020-07-24 11:10:00|88654.7|88629.7|88701.3|88676.3|88705.2|88680.2|88642|88617|1198
1595589300000|2020-07-24 11:15:00|88701.1|88676.1|88666.9|88641.9|88702.4|88677.4|88646.6|88621.6|1275
1595589600000|2020-07-24 11:20:00|88667|88642|88630.7|88605.7|88668.6|88643.6|88617.2|88592.2|1184
1595589900000|2020-07-24 11:25:00|88630.6|88605.6|88645.7|88620.7|88651.5|88626.5|88592.2|88567.2|1220
1595590200000|2020-07-24 11:30:00|88645.8|88620.8|88650.2|88625.2|88656.7|88631.7|88625.9|88600.9|1136
1595590500000|2020-07-24 11:35:00|88650|88625|88635.5|88610.5|88662|88637|88632.6|88607.6|964
1595590800000|2020-07-24 11:40:00|88634.6|88609.6|88587.6|88562.6|88637.3|88612.3|88580|88555|986
1595591100000|2020-07-24 11:45:00|88588.4|88563.4|88613.8|88588.8|88635.7|88610.7|88586.8|88561.8|1232
1595591400000|2020-07-24 11:50:00|88614.3|88589.3|88590.1|88565.1|88616.3|88591.3|88576.4|88551.4|1072
1595591700000|2020-07-24 11:55:00|88590.2|88565.2|88547.9|88522.9|88592.8|88567.8|88545.5|88520.5|1099
1595592000000|2020-07-24 12:00:00|88547.8|88522.8|88493.5|88468.5|88548.8|88523.8|88483|88458|1453
1595592300000|2020-07-24 12:05:00|88494.3|88469.3|88443.3|88418.3|88498.3|88473.3|88432.7|88407.7|1434
1595592600000|2020-07-24 12:10:00|88442.8|88417.8|88476.1|88451.1|88500.4|88475.4|88433.3|88408.3|1337
1595592900000|2020-07-24 12:15:00|88476|88451|88498|88473|88501.2|88476.2|88442.5|88417.5|1509
1595593200000|2020-07-24 12:20:00|88494|88469|88475.2|88450.2|88507.5|88482.5|88455.3|88430.3|1477
1595593500000|2020-07-24 12:25:00|88475.3|88450.3|88488.2|88463.2|88494.5|88469.5|88450.4|88425.4|1456
1595593800000|2020-07-24 12:30:00|88488.1|88463.1|88494|88469|88514|88489|88481.8|88456.8|1280
1595594100000|2020-07-24 12:35:00|88494.9|88469.9|88476.7|88451.7|88505.8|88480.8|88456.4|88431.4|1356
1595594400000|2020-07-24 12:40:00|88476.9|88451.9|88487.5|88462.5|88497.4|88472.4|88436.8|88411.8|1536
1595594700000|2020-07-24 12:45:00|88486.7|88461.7|88453.4|88428.4|88513.3|88488.3|88453.2|88428.2|1335
1595595000000|2020-07-24 12:50:00|88453.1|88428.1|88448.6|88423.6|88453.8|88428.8|88424.7|88399.7|1343
1595595300000|2020-07-24 12:55:00|88449|88424|88469.3|88444.3|88476.2|88445.3|88422.3|88397.3|1318
1595595600000|2020-07-24 13:00:00|88469.4|88444.4|88428.9|88403.9|88478.9|88453.9|88391.8|88366.8|1519
1595595900000|2020-07-24 13:05:00|88428.4|88403.4|88449.9|88424.9|88470.6|88437.6|88399.5|88364.1|1463
1595596200000|2020-07-24 13:10:00|88449.3|88424.3|88468.4|88443.4|88485.9|88460.9|88436.9|88411.7|1364
1595596500000|2020-07-24 13:15:00|88469.1|88444.1|88480.5|88455.5|88493.9|88468.9|88458.4|88433.4|1378
1595596800000|2020-07-24 13:20:00|88480.6|88455.6|88443.4|88418.4|88507|88482|88443.3|88417.9|1453
1595597100000|2020-07-24 13:25:00|88443.3|88418.3|88481.7|88456.7|88499.4|88474.4|88442.7|88417.7|1351
1595597400000|2020-07-24 13:30:00|88481.6|88456.6|88614.9|88589.9|88618.4|88593.4|88470.4|88445.4|1880
1595597700000|2020-07-24 13:35:00|88613.4|88588.4|88625.2|88600.2|88676.5|88642.6|88542.1|88517.1|1808
1595598000000|2020-07-24 13:40:00|88625.5|88600.5|88623.9|88544.7|88645.1|88609.9|88564|88502.4|1946
1595598300000|2020-07-24 13:45:00|88633.2|88546.8|88594.6|88544.6|88633.2|88588.2|88529.8|88493.5|2008
1595598600000|2020-07-24 13:50:00|88595.4|88545.4|88584.8|88534.8|88620.6|88575.1|88531.6|88506.6|1910
1595598900000|2020-07-24 13:55:00|88585.3|88535.3|88598.4|88548.4|88615|88574|88513.3|88485.6|1799
1595599200000|2020-07-24 14:00:00|88599.2|88549.2|88576.1|88551.1|88614.3|88578.6|88566|88526.4|1821
1595599500000|2020-07-24 14:05:00|88575.6|88550.6|88570.8|88545.8|88620.8|88589.5|88528.9|88503.9|1731
1595599800000|2020-07-24 14:10:00|88567.5|88542.5|88570.8|88545.8|88642|88605.2|88555.8|88517.8|1714
1595600100000|2020-07-24 14:15:00|88570.7|88545.7|88472.3|88447.3|88581.6|88556.6|88447.7|88422.7|1730
1595600400000|2020-07-24 14:20:00|88470.6|88445.6|88404.3|88379.3|88487.7|88462.7|88397.7|88366.8|1714
1595600700000|2020-07-24 14:25:00|88403.7|88378.7|88400.7|88375.7|88423.1|88392.1|88376.3|88343.5|1427
1595601000000|2020-07-24 14:30:00|88399.9|88374.9|88479.8|88454.8|88509.6|88476.6|88338.3|88288.3|1769
1595601300000|2020-07-24 14:35:00|88479.6|88454.6|88439.4|88389.4|88503.4|88469.7|88365.1|88324.6|1794
1595601600000|2020-07-24 14:40:00|88439.9|88389.9|88398.9|88348.9|88442.8|88399.9|88347.4|88310.2|1684
1595601900000|2020-07-24 14:45:00|88398.8|88348.8|88390.9|88365.9|88411.5|88373.9|88338.6|88304.6|1652
1595602200000|2020-07-24 14:50:00|88390.5|88365.5|88409.1|88384.1|88448|88415.7|88380.3|88355.3|1683
1595602500000|2020-07-24 14:55:00|88412.2|88387.2|88472.5|88447.5|88495.5|88470.4|88397|88372|1840
1595602800000|2020-07-24 15:00:00|88472.4|88447.4|88465.3|88440.3|88496.5|88471.5|88444|88418.6|1607
1595603100000|2020-07-24 15:05:00|88464.7|88439.7|88428.4|88403.4|88499.2|88462|88425.3|88400.3|1477
1595603400000|2020-07-24 15:10:00|88428.2|88403.2|88462.1|88437.1|88472.7|88438.2|88387.1|88362.1|1714
1595603700000|2020-07-24 15:15:00|88462.3|88437.3|88452.1|88427.1|88506.4|88481.4|88428.1|88392.9|1571
1595604000000|2020-07-24 15:20:00|88451.8|88426.8|88483|88458|88493.7|88468.7|88450.3|88425.3|1450
1595604300000|2020-07-24 15:25:00|88483.3|88458.3|88497.3|88472.3|88507.7|88472.6|88434|88406.6|1486
1595604600000|2020-07-24 15:30:00|88495.3|88470.3|88522|88497|88551|88513.5|88487.2|88443.3|1506
1595604900000|2020-07-24 15:35:00|88521.2|88496.2|88554.7|88504.7|88573.4|88537.9|88519|88487.7|1472
1595605200000|2020-07-24 15:40:00|88555.4|88505.4|88537.3|88487.3|88555.4|88509.4|88481.7|88444.8|1430
1595605500000|2020-07-24 15:45:00|88536|88486|88534.1|88484.1|88541.5|88505.2|88512.6|88473.1|1101
1595605800000|2020-07-24 15:50:00|88535|88485|88528|88478|88547.4|88497.4|88519.4|88469.4|1207
1595606100000|2020-07-24 15:55:00|88527.5|88477.5|88581.3|88531.3|88586.1|88536.1|88506.7|88470.7|1319
1595606400000|2020-07-24 16:00:00|88580.3|88530.3|88582.8|88557.8|88617.3|88586.1|88553.7|88516.1|1502
1595606700000|2020-07-24 16:05:00|88583.3|88558.3|88627.1|88577.1|88640.4|88594.5|88583.2|88547.7|1420
1595607000000|2020-07-24 16:10:00|88627.5|88577.5|88628.3|88578.3|88644.1|88597.5|88562.2|88528.4|1586
1595607300000|2020-07-24 16:15:00|88628|88578|88647.1|88622.1|88670.4|88633|88621.6|88574.3|1383
1595607600000|2020-07-24 16:20:00|88646.6|88621.6|88649.4|88599.4|88661.4|88623.1|88631.4|88596.3|1101
1595607900000|2020-07-24 16:25:00|88649.8|88599.8|88627|88577|88651.2|88613.3|88616.2|88571.3|1173
1595608200000|2020-07-24 16:30:00|88628.9|88578.9|88637|88587|88638.8|88604.1|88610.8|88565.2|1330
1595608500000|2020-07-24 16:35:00|88636.8|88586.8|88628.1|88578.1|88647.9|88597.9|88606.1|88571.4|1233
1595608800000|2020-07-24 16:40:00|88627.5|88577.5|88611.7|88586.7|88634.5|88597.5|88604.1|88569.3|1081
1595609100000|2020-07-24 16:45:00|88611.3|88586.3|88637.5|88587.5|88658.1|88623.6|88600.4|88567.9|1172
1595609400000|2020-07-24 16:50:00|88637.3|88587.3|88612.1|88587.1|88642.3|88595.7|88601.8|88570.2|1219
1595609700000|2020-07-24 16:55:00|88612|88587|88622.3|88572.3|88622.8|88588.1|88598.3|88562.6|1115
1595610000000|2020-07-24 17:00:00|88623.8|88573.8|88608.4|88583.4|88626.2|88592.3|88595.5|88560.5|1128
1595610300000|2020-07-24 17:05:00|88608.7|88583.7|88648.8|88598.8|88648.8|88598.8|88601.1|88576.1|1133
1595610600000|2020-07-24 17:10:00|88649.6|88599.6|88646.2|88621.2|88661.1|88624.1|88597.6|88567.7|1326
1595610900000|2020-07-24 17:15:00|88646.1|88621.1|88630|88605|88663.2|88625.7|88627.1|88589.8|1119
1595611200000|2020-07-24 17:20:00|88630.9|88605.9|88599.7|88574.7|88631.6|88605.9|88592.7|88558.5|1273
1595611500000|2020-07-24 17:25:00|88599.6|88574.6|88576.7|88526.7|88604.7|88574.9|88562.2|88524|1099
1595611800000|2020-07-24 17:30:00|88577.6|88527.6|88577.7|88527.7|88594.8|88553.4|88571.2|88521.2|1100
1595612100000|2020-07-24 17:35:00|88578.7|88528.7|88589.3|88539.3|88596.3|88563.9|88561.6|88524.9|1281
1595612400000|2020-07-24 17:40:00|88589.1|88539.1|88558.3|88533.3|88596.8|88559.5|88555.1|88525.2|999
1595612700000|2020-07-24 17:45:00|88558.4|88533.4|88537.4|88487.4|88572.4|88534.5|88514.3|88475.3|1153
1595613000000|2020-07-24 17:50:00|88537.8|88487.8|88528.1|88478.1|88570.1|88520.1|88521.8|88471.8|1526
1595613300000|2020-07-24 17:55:00|88529.2|88479.2|88493.2|88443.2|88538.9|88488.9|88489.3|88439.3|1623
1595613600000|2020-07-24 18:00:00|88493.1|88443.1|88484.7|88434.7|88530.5|88480.5|88468.5|88418.5|1435
1595613900000|2020-07-24 18:05:00|88484.9|88434.9|88468|88418|88489.3|88439.3|88466.1|88416.1|1274
1595614200000|2020-07-24 18:10:00|88468.1|88418.1|88462.2|88412.2|88475.9|88425.9|88453.7|88403.7|1353
1595614500000|2020-07-24 18:15:00|88462.3|88412.3|88462.4|88412.4|88489.5|88439.5|88460.2|88410.2|1459
1595614800000|2020-07-24 18:20:00|88462.3|88412.3|88454.8|88404.8|88473.3|88423.3|88451.4|88401.4|1247
1595615100000|2020-07-24 18:25:00|88454.7|88404.7|88405.1|88355.1|88455|88405.9|88376.6|88326.6|1656
1595615400000|2020-07-24 18:30:00|88404.9|88354.9|88471.2|88421.2|88472.7|88422.7|88399.9|88349.9|1392
1595615700000|2020-07-24 18:35:00|88471.9|88421.9|88459.2|88409.2|88488.8|88438.8|88447|88409.2|1232
1595616000000|2020-07-24 18:40:00|88459.1|88409.1|88436.8|88411.8|88460.4|88420.6|88433.3|88399.6|1057
1595616300000|2020-07-24 18:45:00|88436.4|88411.4|88440.6|88390.6|88457.8|88420.6|88420.1|88382|1220
1595616600000|2020-07-24 18:50:00|88440|88390|88450.3|88425.3|88466.4|88427.6|88430.4|88389.9|1098
1595616900000|2020-07-24 18:55:00|88450.2|88425.2|88464.4|88414.4|88474.6|88431.1|88437.9|88396.8|1021
1595617200000|2020-07-24 19:00:00|88464.2|88414.2|88467.4|88417.4|88485.7|88435.7|88463|88413|1166
1595617500000|2020-07-24 19:05:00|88467.6|88417.6|88438.6|88413.6|88467.9|88423.5|88436.5|88400.1|811
1595617800000|2020-07-24 19:10:00|88439.7|88414.7|88427.1|88402.1|88460.3|88423|88421.8|88381.8|1103
1595618100000|2020-07-24 19:15:00|88426.9|88401.9|88454.4|88429.4|88466.8|88433|88422.7|88384.5|1247
1595618400000|2020-07-24 19:20:00|88454.2|88429.2|88449.2|88399.2|88462.5|88431.4|88436.7|88389.8|978
1595618700000|2020-07-24 19:25:00|88448.3|88398.3|88453.8|88428.8|88467|88431.9|88443.7|88398.3|963
1595619000000|2020-07-24 19:30:00|88453.6|88428.6|88461.4|88411.4|88481.1|88439|88443.1|88401.5|1022
1595619300000|2020-07-24 19:35:00|88462.1|88412.1|88422|88372|88464.5|88426.9|88400.6|88350.6|1289
1595619600000|2020-07-24 19:40:00|88422.1|88372.1|88420.7|88370.7|88436.6|88386.6|88391|88348.5|1464
1595619900000|2020-07-24 19:45:00|88421.7|88371.7|88429.3|88379.3|88452.6|88402.6|88407.1|88357.1|1369
1595620200000|2020-07-24 19:50:00|88430.4|88380.4|88425.5|88375.5|88436.4|88386.4|88392.8|88342.8|1592
1595620500000|2020-07-24 19:55:00|88425.8|88375.8|88453.6|88403.6|88455|88418.2|88372.2|88322.2|1574
1595620800000|2020-07-24 20:00:00|88452.7|88402.7|88450.6|88400.6|88464.2|88423.6|88432.9|88385.2|1172
1595621100000|2020-07-24 20:05:00|88454.1|88404.1|88439.7|88389.7|88483.1|88421.9|88426.8|88330|883
1595621400000|2020-07-24 20:10:00|88446.7|88396.7|88446.6|88396.6|88474.9|88409.6|88406.7|88368.5|1053
1595621700000|2020-07-24 20:15:00|88440.7|88390.7|88386.1|88266.1|88470.1|88396|88317.1|88227.9|860
1595622000000|2020-07-24 20:20:00|88378.2|88272.3|88372|88322|88431.1|88349.4|88345|88233.4|1092
1595622300000|2020-07-24 20:25:00|88372.8|88322.8|88389.5|88269.5|88410.9|88336|88348.4|88228.4|1194
1595622600000|2020-07-24 20:30:00|88387.8|88272|88399.7|88283.4|88423.5|88328.6|88316.8|88196.8|1133
1595622900000|2020-07-24 20:35:00|88405.8|88285.8|88383|88280.4|88422.9|88326.9|88358.7|88248.9|1207
1595623200000|2020-07-24 20:40:00|88382.1|88271.4|88379.3|88267.1|88413.3|88319.9|88351.3|88257.6|667
1595623500000|2020-07-24 20:45:00|88379.1|88267.4|88396.2|88276.2|88416.9|88342.2|88361.7|88241.7|666
1595623800000|2020-07-24 20:50:00|88398.1|88278.1|88356.8|88236.8|88432.9|88363.4|88133.3|88013.3|607
1595624100000|2020-07-24 20:55:00|88368.4|88248.4|88451.6|88331.6|88458.6|88363.5|88339.3|88219.3|907
1595793600000|2020-07-26 20:00:00|88382.5|88242.5|88382.5|88242.5|88382.5|88242.5|88382.5|88242.5|1
1595796900000|2020-07-26 20:55:00|88371.6|88226.6|88388.8|88243.8|88388.8|88243.8|88370.9|88225.9|9
1595797200000|2020-07-26 21:00:00|88475|88330|88443.7|88298.7|88475|88330|88423.5|88278.5|92
1595797500000|2020-07-26 21:05:00|88443.8|88298.8|88373.8|88228.8|88475.6|88330.6|88370.5|88225.5|98
1595797800000|2020-07-26 21:10:00|88371.3|88226.3|88388.5|88243.5|88480.3|88335.3|88370.2|88225.2|110
1595798100000|2020-07-26 21:15:00|88389.4|88244.4|88392.5|88247.5|88393.7|88248.7|88388.6|88243.6|22
1595798400000|2020-07-26 21:20:00|88392.4|88247.4|88389.1|88244.1|88394.3|88249.3|88383.8|88238.8|27
1595798700000|2020-07-26 21:25:00|88390.5|88245.5|88391.9|88246.9|88394.1|88249.1|88388.4|88243.4|19
1595799000000|2020-07-26 21:30:00|88391.5|88246.5|88387.2|88242.2|88404.4|88259.4|88355.6|88210.6|102
1595799300000|2020-07-26 21:35:00|88405.8|88260.8|88386.6|88241.6|88408.3|88263.3|88385.8|88240.8|159
1595799600000|2020-07-26 21:40:00|88402.2|88257.2|88383.4|88238.4|88402.2|88257.2|88352.1|88207.1|166
1595799900000|2020-07-26 21:45:00|88375.9|88230.9|88388.4|88243.4|88400.7|88255.7|88353.5|88208.5|185
1595800200000|2020-07-26 21:50:00|88399|88254|88393.6|88248.6|88403.2|88258.2|88379.8|88234.8|129
1595800500000|2020-07-26 21:55:00|88393.7|88248.7|88449.1|88304.1|88480|88335|88379.3|88234.3|190
1595800800000|2020-07-26 22:00:00|88448.3|88303.3|88478.9|88358.9|88482.4|88362.4|88407.6|88262.6|1150
1595801100000|2020-07-26 22:05:00|88480.5|88360.5|88536.3|88416.3|88541.1|88421.1|88472.2|88352.2|795
1595801400000|2020-07-26 22:10:00|88533.5|88413.5|88526.4|88406.4|88549.4|88429.4|88521.1|88401.1|657
1595801700000|2020-07-26 22:15:00|88526.3|88406.3|88528.6|88408.6|88540.4|88420.4|88517.1|88397.1|680
1595802000000|2020-07-26 22:20:00|88528.8|88408.8|88528.2|88408.2|88538|88418|88521.5|88401.5|954
1595802300000|2020-07-26 22:25:00|88528.7|88408.7|88468.2|88348.2|88533|88413|88463.1|88343.1|957
1595802600000|2020-07-26 22:30:00|88468.5|88348.5|88475|88355|88481.9|88361.9|88450|88334.4|843
1595802900000|2020-07-26 22:35:00|88475.3|88355.3|88467.8|88347.8|88477.8|88357.8|88447.8|88336.6|676
1595803200000|2020-07-26 22:40:00|88466.7|88346.7|88466.2|88346.2|88470.9|88350.9|88450.7|88330.7|440
1595803500000|2020-07-26 22:45:00|88465.8|88345.8|88468.5|88348.5|88473.1|88353.1|88462|88342|519
1595803800000|2020-07-26 22:50:00|88468.9|88348.9|88465.6|88345.6|88469.9|88349.9|88454|88334|590
1595804100000|2020-07-26 22:55:00|88465.2|88345.2|88470.5|88350.5|88482.2|88362.2|88459.5|88339.5|796
1595804400000|2020-07-26 23:00:00|88468.7|88348.7|88423.7|88303.7|88483.7|88382.1|88368.6|88276.8|1509
1595804700000|2020-07-26 23:05:00|88423.9|88303.9|88524.8|88404.8|88525.3|88405.3|88406.1|88287.6|1381
1595805000000|2020-07-26 23:10:00|88523|88403|88507.8|88387.8|88547.3|88427.3|88390.8|88270.8|1068
1595805300000|2020-07-26 23:15:00|88508.3|88388.3|88545.2|88429.6|88559.2|88439.2|88508.3|88388.3|951
1595805600000|2020-07-26 23:20:00|88547.5|88427.5|88455.4|88335.4|88565|88451.1|88402.3|88282.3|1164
1595805900000|2020-07-26 23:25:00|88455.2|88335.2|88490|88371|88549.7|88429.7|88419.5|88299.5|895
1595806200000|2020-07-26 23:30:00|88491.2|88371.2|88452.7|88340.4|88491.4|88371.8|88448.7|88338.6|885
1595806500000|2020-07-26 23:35:00|88454.4|88339.5|88465.5|88345.5|88477|88357|88444.3|88330.5|1184
1595806800000|2020-07-26 23:40:00|88464.5|88344.5|88429.1|88318.1|88473.8|88354.5|88421|88310.8|1253
1595807100000|2020-07-26 23:45:00|88433|88313|88417.5|88313.3|88445.6|88331.9|88412.8|88300.2|893
1595807400000|2020-07-26 23:50:00|88422.3|88310.8|88422.6|88302.6|88441.3|88325.5|88406.2|88297.5|910
1595807700000|2020-07-26 23:55:00|88420.1|88304.3|88462.9|88344.3|88466.7|88349.9|88415.6|88303|755
1595808000000|2020-07-27 00:00:00|88462.8|88348.6|88355.3|88267.1|88462.8|88356.7|88337.6|88250.4|1404
1595808300000|2020-07-27 00:05:00|88350.3|88263.4|88323.6|88247|88377.7|88308.8|88307.3|88231.4|1252
1595808600000|2020-07-27 00:10:00|88323.8|88247.6|88320.1|88243.1|88346.1|88269.6|88310|88238.7|1447
1595808900000|2020-07-27 00:15:00|88318.5|88242.2|88314.2|88240.9|88340.4|88261.1|88305.2|88231.1|1020
1595809200000|2020-07-27 00:20:00|88313|88239.2|88289.3|88239.3|88317.5|88255.4|88281.1|88224.2|1389
1595809500000|2020-07-27 00:25:00|88287.4|88237.4|88275.3|88199.1|88315.1|88256.2|88263.9|88180|1132
1595809800000|2020-07-27 00:30:00|88277.6|88198.4|88275.9|88194.3|88299.1|88212.2|88256.7|88171.8|1069
1595810100000|2020-07-27 00:35:00|88276.7|88193.6|88142.6|88028.5|88280.8|88214.4|88105.5|88008.3|1462
1595810400000|2020-07-27 00:40:00|88147.9|88029.3|88109.7|88011.1|88172.1|88070.2|88064.6|87968.2|1607
1595810700000|2020-07-27 00:45:00|88108.3|88011.7|88120|88031.4|88127.7|88062.8|88086.7|87993.5|1342
1595811000000|2020-07-27 00:50:00|88115.8|88033.7|88088.2|88016.6|88121.9|88061.1|88068.5|88010.2|1616
1595811300000|2020-07-27 00:55:00|88090|88015|88090.6|88040.6|88118.7|88055.6|88057|88002.8|1230
1595811600000|2020-07-27 01:00:00|88089.5|88039.5|88079.4|88029.4|88109.6|88050.6|88074.6|88014.7|1420
1595811900000|2020-07-27 01:05:00|88079.8|88029.8|88060.4|88010.4|88108.6|88048.2|88057.8|87996.2|1265
1595812200000|2020-07-27 01:10:00|88070.5|87999.1|88086.8|88036.8|88098.4|88038.7|88060.2|87999.1|1315
1595812500000|2020-07-27 01:15:00|88095.7|88025.2|88103|88053|88127.5|88067.8|88084.8|88022.6|1174
1595812800000|2020-07-27 01:20:00|88102.4|88052.4|88105.3|88055.3|88109.7|88057|88088.3|88031.5|1304
1595813100000|2020-07-27 01:25:00|88107.1|88057.1|88098|88048|88118.6|88058.9|88092.9|88037.2|1175
1595813400000|2020-07-27 01:30:00|88098.4|88048.4|88057.3|87984.4|88107.2|88053.1|88044.2|87984.4|1493
1595813700000|2020-07-27 01:35:00|88057.5|87984.7|88027.6|87977.6|88057.5|87998.9|88009.6|87949.1|1608
1595814000000|2020-07-27 01:40:00|88028.2|87978.2|88026.1|87976.1|88041.4|87991.4|88007.5|87952|1468
1595814300000|2020-07-27 01:45:00|88022.9|87972.9|88054.5|88004.5|88065.2|88009.4|88010.1|87960.1|1117
1595814600000|2020-07-27 01:50:00|88054.3|88004.3|88043.4|87993.4|88070.5|88017.6|88027.6|87977.6|1234
1595814900000|2020-07-27 01:55:00|88044|87994|88049.8|87999.8|88071.1|88010.8|88033.9|87966.6|1145
1595815200000|2020-07-27 02:00:00|88050|88000|88063.1|88013.1|88095|88031.3|88049.5|87996.2|1129
1595815500000|2020-07-27 02:05:00|88063.8|88013.8|88050.8|88000.8|88075.4|88025.4|88045.9|87991.6|991
1595815800000|2020-07-27 02:10:00|88049.7|87999.7|88036.2|87986.2|88072.7|88017.9|88025.4|87963.7|1309
1595816100000|2020-07-27 02:15:00|88035.4|87985.4|88034|87984|88048.3|87997.2|88025.1|87966.6|915
1595816400000|2020-07-27 02:20:00|88036.3|87986.3|88052.3|88002.3|88062.1|88012.1|88031.6|87981.6|952
1595816700000|2020-07-27 02:25:00|88051.9|88001.9|88048.4|87998.4|88055.6|88005.6|88036.4|87986.4|1076
1595817000000|2020-07-27 02:30:00|88048.3|87998.3|88031|87981|88057.9|88007.9|88030.8|87965.5|1033
1595817300000|2020-07-27 02:35:00|88031.6|87981.6|88023.1|87973.1|88041.9|87988|88021|87969.7|1032
1595817600000|2020-07-27 02:40:00|88021.4|87971.4|88005.4|87955.4|88034|87984|88000|87947.5|965
1595817900000|2020-07-27 02:45:00|88005.1|87955.1|87918.8|87868.8|88007.8|87957.8|87901.8|87851.8|1706
1595818200000|2020-07-27 02:50:00|87918.9|87868.9|87925.8|87875.8|87948.4|87898.4|87915.3|87865.3|1347
1595818500000|2020-07-27 02:55:00|87927|87877|87905.5|87855.5|87929.2|87879.2|87865|87815|1527
1595818800000|2020-07-27 03:00:00|87905|87855|87925.8|87875.8|87925.9|87875.9|87896.7|87846.7|1194
1595819100000|2020-07-27 03:05:00|87925.4|87875.4|87903.5|87853.5|87925.7|87875.7|87889|87826.3|1177
1595819400000|2020-07-27 03:10:00|87903.6|87853.6|87859.4|87809.4|87916.3|87862.2|87858.9|87798.7|1366
1595819700000|2020-07-27 03:15:00|87862.5|87812.5|87843.5|87793.5|87864.7|87812.5|87772.5|87722.5|1582
1595820000000|2020-07-27 03:20:00|87842.5|87792.5|87844.5|87794.5|87871.3|87821.3|87826.6|87776.6|1351
1595820300000|2020-07-27 03:25:00|87844.8|87794.8|87846.7|87796.7|87866.2|87816.2|87828.7|87769.2|1299
1595820600000|2020-07-27 03:30:00|87846|87796|87847.3|87797.3|87878.3|87828.3|87843.6|87792.8|1174
1595820900000|2020-07-27 03:35:00|87848.4|87798.4|87849|87799|87867.8|87817.8|87830.6|87780.6|1050
1595821200000|2020-07-27 03:40:00|87849.7|87799.7|87889.1|87839.1|87891.6|87841.6|87840.6|87789.5|1093
1595821500000|2020-07-27 03:45:00|87888.9|87838.9|87861.8|87811.8|87898.8|87848.8|87850.4|87800.4|1126
1595821800000|2020-07-27 03:50:00|87861.2|87811.2|87840|87790|87861.3|87811.3|87825.8|87775.8|892
1595822100000|2020-07-27 03:55:00|87838.3|87788.3|87858.4|87808.4|87865.6|87815.6|87836.8|87786.8|988
1595822400000|2020-07-27 04:00:00|87859.3|87809.3|87890.3|87840.3|87903|87852.5|87847.3|87788.4|1045
1595822700000|2020-07-27 04:05:00|87891|87841|87914.3|87864.3|87930|87880|87888.7|87827.2|1076
1595823000000|2020-07-27 04:10:00|87916.8|87866.8|87926.3|87876.3|87940.3|87890.3|87905.3|87855.3|978
1595823300000|2020-07-27 04:15:00|87926.2|87876.2|87936.6|87886.6|87937.8|87887.8|87910.9|87836.8|959
1595823600000|2020-07-27 04:20:00|87936.8|87886.8|87908|87858|87940.1|87890.1|87898|87848|831
1595823900000|2020-07-27 04:25:00|87907.5|87857.5|87894|87844|87912.9|87862.9|87890.2|87840.2|704
1595824200000|2020-07-27 04:30:00|87893.8|87843.8|87885.8|87835.8|87901.9|87851.9|87874|87824|813
1595824500000|2020-07-27 04:35:00|87886.2|87836.2|87846.5|87796.5|87891.5|87841.5|87844.4|87794.4|937
1595824800000|2020-07-27 04:40:00|87847.3|87797.3|87884.6|87834.6|87893.3|87843.3|87844.9|87794.9|925
1595825100000|2020-07-27 04:45:00|87883.6|87833.6|87876.5|87826.5|87901.8|87851.8|87873.5|87823.5|805
1595825400000|2020-07-27 04:50:00|87876.4|87826.4|87909.8|87859.8|87942.3|87884.2|87871.3|87821.3|950
1595825700000|2020-07-27 04:55:00|87910.7|87860.7|87897.6|87847.6|87924.3|87870.4|87872.5|87822.5|1027
1595826000000|2020-07-27 05:00:00|87897.7|87847.7|87935.5|87885.5|87940.7|87890.7|87896.1|87846.1|1038
1595826300000|2020-07-27 05:05:00|87935.8|87885.8|87938|87888|87951.3|87901.3|87919.6|87869.6|986
1595826600000|2020-07-27 05:10:00|87938.6|87888.6|88008.6|87958.6|88009.3|87959.3|87936.1|87886.1|1018
1595826900000|2020-07-27 05:15:00|88008.9|87958.9|88001.6|87951.6|88011.4|87961.4|87992.1|87942.1|1052
1595827200000|2020-07-27 05:20:00|88001.3|87951.3|88019.5|87969.5|88025.5|87975.5|87987.5|87937.5|885
1595827500000|2020-07-27 05:25:00|88019.9|87969.9|88006.5|87956.5|88023.4|87973.4|88001.8|87951.8|1071
1595827800000|2020-07-27 05:30:00|88006.9|87956.9|87995.6|87945.6|88008.9|87958.9|87984.5|87934.5|1173
1595828100000|2020-07-27 05:35:00|87995.1|87945.1|87992.3|87942.3|87999.4|87949.4|87987.2|87937.2|895
1595828400000|2020-07-27 05:40:00|87992.1|87942.1|87984.1|87934.1|88002.5|87952.5|87983.6|87933.6|873
1595828700000|2020-07-27 05:45:00|87983.8|87933.8|87968.1|87918.1|87984.9|87934.9|87949.1|87899.1|1311
1595829000000|2020-07-27 05:50:00|87968.2|87918.2|88002.5|87952.5|88018.5|87968.5|87957.2|87907.2|1050
1595829300000|2020-07-27 05:55:00|88003.4|87953.4|87993.1|87943.1|88013.9|87963.9|87990.1|87940.1|956
1595829600000|2020-07-27 06:00:00|87992.9|87942.9|87930.3|87880.3|87995.3|87945.3|87924.3|87876.3|1459
1595829900000|2020-07-27 06:05:00|87932|87882|87929|87879|87950.3|87911.1|87923.5|87877.5|1242
1595830200000|2020-07-27 06:10:00|87929.3|87879.3|87996.4|87946.4|88002.5|87963.5|87917.7|87877.3|1279
1595830500000|2020-07-27 06:15:00|87996.3|87946.3|87943.5|87918.5|88002.5|87965.3|87941.8|87900.8|1152
1595830800000|2020-07-27 06:20:00|87940|87915|87925.3|87875.3|87950.9|87915.5|87891.4|87851|1384
1595831100000|2020-07-27 06:25:00|87925.4|87875.4|87925.3|87900.3|87958.2|87921.4|87902.2|87864.8|1518
1595831400000|2020-07-27 06:30:00|87926.1|87901.1|87904.6|87879.6|87933.8|87905.9|87883.5|87858.5|1431
1595831700000|2020-07-27 06:35:00|87904.9|87879.9|87911.7|87886.7|87929.2|87904.2|87892.1|87867.1|1405
1595832000000|2020-07-27 06:40:00|87911.9|87886.9|87868|87843|87911.9|87886.9|87856.3|87831.3|1389
1595832300000|2020-07-27 06:45:00|87867.6|87842.6|87867.4|87842.4|87890.1|87865.1|87833.2|87808.2|1413
1595832600000|2020-07-27 06:50:00|87866.2|87841.2|87854.2|87829.2|87877.8|87852.8|87837.1|87812.1|1143
1595832900000|2020-07-27 06:55:00|87853.8|87828.8|87885.4|87835.4|87906.8|87870.7|87839.3|87814.3|1681
1595833200000|2020-07-27 07:00:00|87886.5|87836.5|87876|87851|87903.7|87878.7|87826.2|87792.4|1747
1595833500000|2020-07-27 07:05:00|87875.4|87850.4|87904.4|87879.4|87944.5|87919.5|87853.9|87828.9|1655
1595833800000|2020-07-27 07:10:00|87903.7|87878.7|87844.6|87819.6|87911.6|87886.6|87835.1|87810.1|1629
1595834100000|2020-07-27 07:15:00|87845.2|87820.2|87829.1|87804.1|87895.2|87870.2|87823.6|87786.6|1659
1595834400000|2020-07-27 07:20:00|87832|87807|87873.3|87848.3|87874.6|87849.6|87826|87801|1431
1595834700000|2020-07-27 07:25:00|87872.7|87847.7|87906.3|87856.3|87946.4|87921.4|87872|87847|1515
1595835000000|2020-07-27 07:30:00|87909.5|87859.5|87944.2|87919.2|87958.9|87933.9|87891.1|87854.2|1696
1595835300000|2020-07-27 07:35:00|87942.4|87917.4|87973.2|87948.2|87990.1|87965.1|87940.3|87915.3|1768
1595835600000|2020-07-27 07:40:00|87974.1|87949.1|87899|87874|87977.9|87952.9|87876.7|87843.2|1664
1595835900000|2020-07-27 07:45:00|87898.6|87873.6|87904.1|87854.1|87907|87878.5|87872.5|87842.9|1409
1595836200000|2020-07-27 07:50:00|87904.2|87854.2|87892.2|87867.2|87916.9|87883|87867.9|87831.1|1396
1595836500000|2020-07-27 07:55:00|87892.3|87867.3|87952.4|87848.2|87975|87882.3|87820.5|87795.5|1596
1595836800000|2020-07-27 08:00:00|87943.7|87858.1|87840.6|87815.6|87950.7|87872.4|87770.9|87729.3|1906
1595837100000|2020-07-27 08:05:00|87836.4|87811.4|87864.5|87839.5|87919.8|87894.8|87828.8|87788.9|1657
1595837400000|2020-07-27 08:10:00|87864.6|87839.6|87778.3|87753.3|87865.6|87840.6|87774.8|87738.3|1652
1595837700000|2020-07-27 08:15:00|87775.3|87750.3|87755.1|87730.1|87797.1|87768|87747.7|87722.7|1467
1595838000000|2020-07-27 08:20:00|87755.6|87730.6|87754.1|87729.1|87761.9|87736.9|87725.2|87700.2|1415
1595838300000|2020-07-27 08:25:00|87753.9|87728.9|87808.9|87783.9|87824.8|87799.8|87747|87722|1496
1595838600000|2020-07-27 08:30:00|87809.9|87784.9|87747|87722|87816.2|87791.2|87712.4|87678.7|1526
1595838900000|2020-07-27 08:35:00|87747.6|87722.6|87715.8|87690.8|87759.7|87727.1|87668.5|87634.6|1419
1595839200000|2020-07-27 08:40:00|87715.6|87690.6|87746.2|87721.2|87755.2|87723|87692.8|87662|1386
1595839500000|2020-07-27 08:45:00|87746.3|87721.3|87782.5|87732.5|87785.5|87760.5|87745.2|87713.9|1514
1595839800000|2020-07-27 08:50:00|87782.3|87732.3|87776.6|87751.6|87819.8|87787.1|87767.6|87729.4|1421
1595840100000|2020-07-27 08:55:00|87779.5|87754.5|87788.3|87763.3|87825.9|87800.9|87778.3|87741|1496
1595840400000|2020-07-27 09:00:00|87788|87763|87840.3|87815.3|87853.7|87821.7|87771.2|87738.2|1662
1595840700000|2020-07-27 09:05:00|87840.1|87815.1|87817.7|87767.7|87847.9|87822.9|87802.3|87767.2|1556
1595841000000|2020-07-27 09:10:00|87817.4|87767.4|87858|87808|87861.9|87826.9|87765.2|87736|1507
1595841300000|2020-07-27 09:15:00|87858.4|87808.4|87832.8|87807.8|87863.8|87826.4|87803.2|87770.7|1307
1595841600000|2020-07-27 09:20:00|87834.4|87809.4|87817.4|87792.4|87844.1|87819.1|87811.1|87774.1|1381
1595841900000|2020-07-27 09:25:00|87817.3|87792.3|87750.7|87725.7|87829.8|87795|87733.9|87704.6|1546
1595842200000|2020-07-27 09:30:00|87750.2|87725.2|87752.5|87727.5|87786.8|87761.8|87744.5|87719.5|1516
1595842500000|2020-07-27 09:35:00|87752|87727|87702.6|87677.6|87752.9|87727.9|87698.3|87663.9|1335
1595842800000|2020-07-27 09:40:00|87702.4|87677.4|87730.2|87705.2|87737.2|87712.2|87701.3|87676.3|1144
1595843100000|2020-07-27 09:45:00|87729.9|87704.9|87742.1|87717.1|87756.9|87731.9|87728.3|87703.3|1295
1595843400000|2020-07-27 09:50:00|87742.5|87717.5|87705.2|87680.2|87748.9|87723.9|87705.2|87680.2|1315
1595843700000|2020-07-27 09:55:00|87705.4|87680.4|87711.5|87661.5|87724.6|87699.6|87695.1|87660.9|1276
1595844000000|2020-07-27 10:00:00|87699.3|87674.3|87678.2|87653.2|87699.3|87674.3|87654.7|87629.7|1291
1595844300000|2020-07-27 10:05:00|87678.3|87653.3|87686.3|87661.3|87686.4|87661.4|87662.3|87637.3|1159
1595844600000|2020-07-27 10:10:00|87686.2|87661.2|87685.7|87660.7|87707.1|87682.1|87678.2|87653.2|1300
1595844900000|2020-07-27 10:15:00|87686|87661|87615.2|87590.2|87696.9|87671.9|87611.7|87586.7|1433
1595845200000|2020-07-27 10:20:00|87615|87590|87587.9|87562.9|87642.5|87614.6|87587.9|87562.9|1410
1595845500000|2020-07-27 10:25:00|87590|87565|87541|87516|87665.2|87640.2|87534.6|87498.7|1645
1595845800000|2020-07-27 10:30:00|87540.9|87515.9|87544.6|87519.6|87610.4|87585.4|87530.8|87505.8|1557
1595846100000|2020-07-27 10:35:00|87542.9|87517.9|87573.3|87548.3|87573.3|87548.3|87521.4|87496.4|1410
1595846400000|2020-07-27 10:40:00|87572.7|87547.7|87557.5|87532.5|87588|87563|87555.3|87530.3|1356
1595846700000|2020-07-27 10:45:00|87556.2|87531.2|87492.2|87467.2|87560.9|87535.9|87483.8|87458.8|1403
1595847000000|2020-07-27 10:50:00|87491.3|87466.3|87482|87457|87514.3|87489.3|87471.5|87446.5|1189
1595847300000|2020-07-27 10:55:00|87481.9|87456.9|87517|87492|87536.3|87511.3|87481.1|87456.1|1376
1595847600000|2020-07-27 11:00:00|87517.8|87492.8|87508.1|87483.1|87528.1|87503.1|87504.5|87479.5|1316
1595847900000|2020-07-27 11:05:00|87507.6|87482.6|87573.8|87548.8|87585.1|87560.1|87506.2|87481.2|1387
1595848200000|2020-07-27 11:10:00|87574.5|87549.5|87559.3|87534.3|87584.3|87559.3|87535.5|87510.5|1311
1595848500000|2020-07-27 11:15:00|87559.2|87534.2|87511|87486|87559.4|87534.4|87504.2|87479.2|1389
1595848800000|2020-07-27 11:20:00|87510.8|87485.8|87575.4|87550.4|87588.5|87563.5|87506.7|87481.7|1279
1595849100000|2020-07-27 11:25:00|87575.3|87550.3|87553.1|87528.1|87583.5|87558.5|87549.5|87524.5|1122
1595849400000|2020-07-27 11:30:00|87553.2|87528.2|87524.6|87499.6|87562.2|87537.2|87524.6|87499.6|1122
1595849700000|2020-07-27 11:35:00|87525.3|87500.3|87559.3|87534.3|87574.9|87549.9|87517.6|87492.6|1034
1595850000000|2020-07-27 11:40:00|87559.2|87534.2|87566.7|87541.7|87592.9|87567.9|87554.7|87529.7|1161
1595850300000|2020-07-27 11:45:00|87566.4|87541.4|87602.4|87577.4|87605.3|87580.3|87565.7|87540.7|1180
1595850600000|2020-07-27 11:50:00|87602.9|87577.9|87559|87534|87603.1|87578.1|87553.3|87528.3|1141
1595850900000|2020-07-27 11:55:00|87559.6|87534.6|87452.2|87427.2|87567.2|87542.2|87442.4|87417.4|1645
1595851200000|2020-07-27 12:00:00|87452.3|87427.3|87458.4|87433.4|87483.5|87458.5|87444|87419|1612
1595851500000|2020-07-27 12:05:00|87457.8|87432.8|87439.7|87414.7|87494.2|87469.2|87429|87404|1618
1595851800000|2020-07-27 12:10:00|87438.8|87413.8|87331.5|87306.5|87457.1|87432.1|87266.7|87241.7|1901
1595852100000|2020-07-27 12:15:00|87330.7|87305.7|87412.2|87387.2|87421|87396|87328.3|87303.3|1805
1595852400000|2020-07-27 12:20:00|87412.3|87387.3|87466|87441|87466.4|87441.4|87397.2|87372.2|1646
1595852700000|2020-07-27 12:25:00|87466.2|87441.2|87576.4|87456.4|87591.1|87504.4|87463.7|87425.3|1599
1595853000000|2020-07-27 12:30:00|87576.8|87456.8|87479.6|87454.6|87578.7|87524.1|87459.5|87422|1918
1595853300000|2020-07-27 12:35:00|87479.7|87454.7|87497.4|87472.4|87563.3|87538.3|87473.5|87448.5|1924
1595853600000|2020-07-27 12:40:00|87497.5|87472.5|87561.4|87536.4|87604.2|87559.7|87470.2|87445.2|1866
1595853900000|2020-07-27 12:45:00|87561.1|87536.1|87590.2|87565.2|87631.2|87606.2|87558.2|87533.2|1855
1595854200000|2020-07-27 12:50:00|87589.9|87564.9|87608|87583|87664.2|87633.6|87586.9|87561.9|1683
1595854500000|2020-07-27 12:55:00|87607.7|87582.7|87594.9|87569.9|87612.1|87587.1|87564.1|87539.1|1714
1595854800000|2020-07-27 13:00:00|87595.8|87570.8|87552.9|87527.9|87618.1|87593.1|87546.2|87521.2|1712
1595855100000|2020-07-27 13:05:00|87552.4|87527.4|87637.9|87612.9|87650.3|87625.3|87550.7|87525.7|1872
1595855400000|2020-07-27 13:10:00|87637.8|87612.8|87612.2|87587.2|87662|87632.3|87595.7|87570.7|1591
1595855700000|2020-07-27 13:15:00|87612.3|87587.3|87596.1|87571.1|87653.4|87628.4|87593.8|87568.8|1577
1595856000000|2020-07-27 13:20:00|87596.5|87571.5|87618.8|87593.8|87646.9|87614.7|87583.4|87558.4|1555
1595856300000|2020-07-27 13:25:00|87618.2|87593.2|87590.2|87565.2|87626.8|87601.8|87576.5|87547|1679
1595856600000|2020-07-27 13:30:00|87589.4|87564.4|87581.4|87556.4|87643.9|87618.9|87551|87526|1996
1595856900000|2020-07-27 13:35:00|87581.1|87556.1|87545|87520|87592.6|87567.6|87528.9|87503.4|1777
1595857200000|2020-07-27 13:40:00|87544.5|87519.5|87421.3|87396.3|87548.1|87523.1|87394.1|87369.1|1875
1595857500000|2020-07-27 13:45:00|87421.2|87396.2|87362.7|87337.7|87425.6|87400.6|87348.8|87323.8|1756
1595857800000|2020-07-27 13:50:00|87362.8|87337.8|87348.1|87323.1|87401.9|87376.9|87331.3|87306.3|1835
1595858100000|2020-07-27 13:55:00|87349.5|87324.5|87332.5|87307.5|87361.1|87336.1|87308.3|87283.3|1863
1595858400000|2020-07-27 14:00:00|87331.4|87306.4|87376.2|87351.2|87425.8|87400.8|87329.4|87304.4|1946
1595858700000|2020-07-27 14:05:00|87376.6|87351.6|87324.9|87299.9|87387.5|87362.5|87317|87292|1771
1595859000000|2020-07-27 14:10:00|87324.8|87299.8|87385.9|87360.9|87396.2|87371.2|87308.8|87283.8|1614
1595859300000|2020-07-27 14:15:00|87378.4|87353.4|87391.9|87366.9|87398|87373|87323.3|87298.3|1811
1595859600000|2020-07-27 14:20:00|87391.6|87366.6|87360.1|87335.1|87392.2|87367.2|87344.2|87319.2|1725
1595859900000|2020-07-27 14:25:00|87359.3|87334.3|87324.7|87299.7|87368.1|87343.1|87308.6|87283.6|1645
1595860200000|2020-07-27 14:30:00|87323.7|87298.7|87254.8|87229.8|87354.4|87329.4|87243.3|87199.5|1726
1595860500000|2020-07-27 14:35:00|87254.9|87229.9|87185.4|87160.4|87272.8|87241.7|87185.4|87160.4|1915
1595860800000|2020-07-27 14:40:00|87186.1|87161.1|87196.9|87171.9|87248.5|87223.5|87181.2|87156.2|1888
1595861100000|2020-07-27 14:45:00|87195.5|87170.5|87221.3|87196.3|87232.3|87207.3|87192.6|87167.6|1690
1595861400000|2020-07-27 14:50:00|87219.7|87194.7|87253.7|87228.7|87274.4|87249.3|87211.4|87186.4|1774
1595861700000|2020-07-27 14:55:00|87254.4|87229.4|87218.7|87193.7|87254.4|87229.4|87195.2|87170.2|1902
1595862000000|2020-07-27 15:00:00|87220.6|87195.6|87261.5|87236.5|87272.1|87247.1|87208.8|87183.8|1718
1595862300000|2020-07-27 15:05:00|87261.3|87236.3|87274.9|87249.9|87275.4|87250.4|87221.7|87196.7|1601
1595862600000|2020-07-27 15:10:00|87274.6|87249.6|87275.4|87250.4|87285.4|87260.4|87260.1|87235.1|1387
1595862900000|2020-07-27 15:15:00|87274.7|87249.7|87289.6|87264.6|87297.5|87272.5|87263.7|87238.7|1193
1595863200000|2020-07-27 15:20:00|87289.5|87264.5|87345.1|87320.1|87362.5|87337.5|87283.9|87258.9|1522
1595863500000|2020-07-27 15:25:00|87345.7|87320.7|87396.8|87371.8|87409.5|87384.5|87343.2|87318.2|1597
1595863800000|2020-07-27 15:30:00|87397.8|87372.8|87409.1|87384.1|87426.8|87392.1|87391.2|87355.3|1462
1595864100000|2020-07-27 15:35:00|87408.9|87383.9|87401.6|87376.6|87449.5|87415.3|87399.7|87374.7|1457
1595864400000|2020-07-27 15:40:00|87402|87377|87405.5|87355.5|87415.1|87380.2|87372.4|87328.2|1613
1595864700000|2020-07-27 15:45:00|87405.8|87355.8|87426.8|87376.8|87434.8|87397.2|87384.7|87349|1584
1595865000000|2020-07-27 15:50:00|87427.3|87377.3|87394.4|87369.4|87439.1|87408.1|87391.4|87366.4|1371
1595865300000|2020-07-27 15:55:00|87396.5|87371.5|87404.3|87379.3|87427.8|87402.8|87384.7|87357.7|1494
1595865600000|2020-07-27 16:00:00|87402.5|87377.5|87407.1|87382.1|87454.7|87418.6|87401.2|87376.2|1506
1595865900000|2020-07-27 16:05:00|87408.1|87383.1|87376.5|87351.5|87412.6|87387.6|87370.6|87345.6|1320
1595866200000|2020-07-27 16:10:00|87375.9|87350.9|87392.6|87367.6|87417|87385.4|87365.1|87340.1|1171
1595866500000|2020-07-27 16:15:00|87392.7|87367.7|87399.6|87374.6|87402.1|87377.1|87367.5|87330.4|1342
1595866800000|2020-07-27 16:20:00|87399.1|87374.1|87374.6|87349.6|87413.1|87375|87371.3|87338.8|1386
1595867100000|2020-07-27 16:25:00|87375.7|87350.7|87361.4|87311.4|87382.9|87357.9|87343.4|87305|1353
1595867400000|2020-07-27 16:30:00|87367.8|87317.8|87405.9|87380.9|87415.7|87390.3|87352.5|87307.3|1320
1595867700000|2020-07-27 16:35:00|87406|87381|87388.8|87363.8|87415.9|87390.9|87385.5|87360.5|1390
1595868000000|2020-07-27 16:40:00|87388.7|87363.7|87405|87380|87413.4|87380.2|87381|87345.3|1265
1595868300000|2020-07-27 16:45:00|87404.7|87379.7|87431.7|87406.7|87444.6|87406.8|87397|87358.1|1374
1595868600000|2020-07-27 16:50:00|87432.3|87407.3|87438.1|87413.1|87456.6|87419.2|87427.2|87394.9|1155
1595868900000|2020-07-27 16:55:00|87438.2|87413.2|87480.3|87430.3|87486.8|87451.1|87435.7|87410.7|1417
1595869200000|2020-07-27 17:00:00|87480|87430|87422.9|87397.9|87481.9|87442.6|87415.4|87390.4|1199
1595869500000|2020-07-27 17:05:00|87422.8|87397.8|87434.6|87409.6|87456.1|87423.4|87421.5|87396.5|829
1595869800000|2020-07-27 17:10:00|87434.1|87409.1|87429.2|87404.2|87449.4|87424.4|87421.8|87396.8|809
1595870100000|2020-07-27 17:15:00|87429|87404|87432.5|87407.5|87444.6|87408.1|87414.5|87389.5|892
1595870400000|2020-07-27 17:20:00|87431.8|87406.8|87433.4|87408.4|87444.3|87410.9|87423.1|87392.5|939
1595870700000|2020-07-27 17:25:00|87433.8|87408.8|87429|87404|87435.3|87410.3|87420.6|87395.6|733
1595871000000|2020-07-27 17:30:00|87429.7|87404.7|87415.8|87390.8|87434.3|87409.3|87412.5|87387.5|737
1595871300000|2020-07-27 17:35:00|87416.2|87391.2|87399.4|87374.4|87424.6|87399.6|87398.6|87373.6|871
1595871600000|2020-07-27 17:40:00|87398.8|87373.8|87413.7|87388.7|87415|87390|87391.1|87359.5|927
1595871900000|2020-07-27 17:45:00|87415.9|87390.9|87382.2|87357.2|87416.4|87391.4|87378.2|87353.2|956
1595872200000|2020-07-27 17:50:00|87382.8|87357.8|87392.2|87367.2|87402.7|87377.7|87381.3|87351.3|890
1595872500000|2020-07-27 17:55:00|87393.1|87368.1|87376.6|87351.6|87396.3|87371.3|87367.6|87342.6|1088
1595872800000|2020-07-27 18:00:00|87376.9|87351.9|87342.6|87317.6|87381.8|87351.9|87336|87311|1075
1595873100000|2020-07-27 18:05:00|87342.4|87317.4|87341.5|87316.5|87349.9|87319.6|87331|87299.4|737
1595873400000|2020-07-27 18:10:00|87341.2|87316.2|87325.8|87275.8|87351.8|87318.9|87310.8|87275.8|954
1595873700000|2020-07-27 18:15:00|87325.7|87275.7|87355.1|87330.1|87369.3|87331.3|87309.1|87267|985
1595874000000|2020-07-27 18:20:00|87354.6|87329.6|87327.5|87302.5|87373.8|87344.6|87316.6|87281.1|1208
1595874300000|2020-07-27 18:25:00|87328.5|87303.5|87335.2|87310.2|87361.8|87324.8|87304.8|87279.8|1084
1595874600000|2020-07-27 18:30:00|87335.4|87310.4|87348.6|87323.6|87371|87334.1|87332.4|87305.4|843
1595874900000|2020-07-27 18:35:00|87348.5|87323.5|87342.1|87317.1|87348.6|87323.6|87325.1|87300.1|817
1595875200000|2020-07-27 18:40:00|87341.9|87316.9|87363.4|87313.4|87366.8|87333.1|87341.9|87304.7|952
1595875500000|2020-07-27 18:45:00|87362.6|87312.6|87386|87336|87389.3|87339.3|87360.4|87310.4|1125
1595875800000|2020-07-27 18:50:00|87385|87335|87411.4|87361.4|87414.7|87364.7|87375.1|87325.1|1103
1595876100000|2020-07-27 18:55:00|87411.5|87361.5|87437|87387|87437.4|87387.4|87410.3|87360.3|1171
1595876400000|2020-07-27 19:00:00|87439|87389|87430.2|87380.2|87444.8|87394.8|87415.9|87365.9|1091
1595876700000|2020-07-27 19:05:00|87429.7|87379.7|87437.8|87387.8|87438.3|87388.3|87417.6|87367.6|1223
1595877000000|2020-07-27 19:10:00|87438|87388|87469.7|87419.7|87474.4|87424.4|87435.7|87385.7|1326
1595877300000|2020-07-27 19:15:00|87469.8|87419.8|87491.7|87441.7|87494.9|87444.9|87459.6|87409.6|1147
1595877600000|2020-07-27 19:20:00|87492.6|87442.6|87475.8|87425.8|87496.1|87446.1|87466.1|87416.1|864
1595877900000|2020-07-27 19:25:00|87475.7|87425.7|87465.5|87415.5|87477.1|87427.1|87453.6|87403.6|1116
1595878200000|2020-07-27 19:30:00|87464.5|87414.5|87428.9|87378.9|87466.2|87416.2|87411.2|87361.2|1137
1595878500000|2020-07-27 19:35:00|87429|87379|87452.6|87402.6|87454.5|87404.5|87428.8|87378.8|1065
1595878800000|2020-07-27 19:40:00|87452.7|87402.7|87465.5|87415.5|87473.2|87423.2|87449|87399|1110
1595879100000|2020-07-27 19:45:00|87465.4|87415.4|87474.9|87424.9|87495.1|87445.1|87462.1|87412.1|970
1595879400000|2020-07-27 19:50:00|87476.5|87426.5|87426.1|87376.1|87493.5|87443.5|87420.4|87370.4|1093
1595879700000|2020-07-27 19:55:00|87426.2|87376.2|87461.1|87411.1|87464|87414|87422.1|87372.1|1213
1595880000000|2020-07-27 20:00:00|87460.3|87410.3|87472.1|87422.1|87499.1|87449.1|87458.3|87408.3|1162
1595880300000|2020-07-27 20:05:00|87472.4|87422.4|87464.8|87414.8|87474|87424|87462.5|87412.5|1001
1595880600000|2020-07-27 20:10:00|87464.7|87414.7|87470.3|87420.3|87470.3|87420.3|87461.8|87411.8|585
1595880900000|2020-07-27 20:15:00|87470.9|87420.9|87460.4|87410.4|87473.5|87423.5|87459.5|87409.5|599
1595881200000|2020-07-27 20:20:00|87459.2|87409.2|87463|87413|87465.8|87415.8|87458.5|87408.5|610
1595881500000|2020-07-27 20:25:00|87460.7|87410.7|87464.7|87414.7|87469|87419|87456.9|87406.9|537
1595881800000|2020-07-27 20:30:00|87464.4|87414.4|87478.4|87428.4|87485.4|87435.4|87461.5|87411.5|1247
1595882100000|2020-07-27 20:35:00|87478.6|87428.6|87464.9|87414.9|87479.6|87429.6|87464.1|87414.1|586
1595882400000|2020-07-27 20:40:00|87464.8|87414.8|87457.1|87407.1|87472.8|87422.8|87451.4|87401.4|692
1595882700000|2020-07-27 20:45:00|87455.6|87405.6|87454.1|87404.1|87474|87424|87446.7|87396.7|798
1595883000000|2020-07-27 20:50:00|87455.9|87405.9|87440.2|87390.2|87467.7|87417.7|87437.8|87387.8|835
1595883300000|2020-07-27 20:55:00|87439.9|87389.9|87393.6|87273.6|87462.9|87391.6|87377.6|87257.6|950
1595883600000|2020-07-27 21:00:00|87387.5|87267.5|87411.5|87291.5|87420.4|87300.4|87377.7|87257.7|125
1595883900000|2020-07-27 21:05:00|87392.6|87272.6|87411.5|87291.5|87449.7|87329.7|87370.9|87250.9|126
1595884200000|2020-07-27 21:10:00|87427.2|87307.2|87430.7|87310.7|87452.6|87332.6|87349.6|87229.6|152
1595884500000|2020-07-27 21:15:00|87440|87320|87415.6|87295.6|87440.8|87320.8|87386.4|87266.4|259
1595884800000|2020-07-27 21:20:00|87417.4|87297.4|87399.8|87279.8|87459|87339|87388.4|87268.4|387
1595885100000|2020-07-27 21:25:00|87404.2|87284.2|87426.9|87306.9|87452.6|87332.6|87390.3|87270.3|307
1595885400000|2020-07-27 21:30:00|87434.4|87314.4|87402.9|87282.9|87439.7|87319.7|87397.3|87277.3|397
1595885700000|2020-07-27 21:35:00|87416|87296|87406.2|87286.2|87441.2|87321.2|87392.9|87272.9|335
1595886000000|2020-07-27 21:40:00|87413.8|87293.8|87411.4|87291.4|87430.6|87310.6|87400.5|87280.5|370
1595886300000|2020-07-27 21:45:00|87412.8|87292.8|87413.9|87293.9|87433.4|87313.4|87392.5|87272.5|334
1595886600000|2020-07-27 21:50:00|87411.5|87291.5|87403.8|87283.8|87418.4|87298.4|87395.4|87275.4|557
1595886900000|2020-07-27 21:55:00|87404.4|87284.4|87419.3|87299.3|87421.7|87301.7|87390.6|87270.6|411
1595887200000|2020-07-27 22:00:00|87418.7|87298.7|87411.4|87291.4|87474.3|87354.3|87397.4|87277.4|949
1595887500000|2020-07-27 22:05:00|87410.7|87290.7|87396.2|87276.2|87414|87294|87383.7|87263.7|830
1595887800000|2020-07-27 22:10:00|87397.2|87277.2|87376.2|87256.2|87400.1|87280.1|87373.3|87253.3|732
1595888100000|2020-07-27 22:15:00|87377.5|87257.5|87365.3|87245.3|87387.8|87267.8|87359.8|87239.8|527
1595888400000|2020-07-27 22:20:00|87362.9|87242.9|87349.7|87237.6|87375.8|87255.8|87338.6|87220.3|638
1595888700000|2020-07-27 22:25:00|87349|87236.3|87344.8|87235.8|87366.6|87248.7|87336|87230|654
1595889000000|2020-07-27 22:30:00|87341.3|87232.3|87319.7|87231.7|87351.3|87240.7|87306.6|87209.8|844
1595889300000|2020-07-27 22:35:00|87324.8|87230.9|87315.3|87221|87344.9|87241.9|87291.9|87207.7|609
1595889600000|2020-07-27 22:40:00|87315.2|87221.4|87305.9|87219.3|87322.2|87241.3|87289.6|87205.8|453
1595889900000|2020-07-27 22:45:00|87309.8|87217.5|87310|87223.2|87326.8|87241|87287.4|87204.3|653
1595890200000|2020-07-27 22:50:00|87310.2|87220.4|87285.1|87192.4|87318.2|87223.7|87269.4|87173.5|836
1595890500000|2020-07-27 22:55:00|87285.2|87192|87284.9|87183|87296.9|87205|87272.7|87172.5|693
1595890800000|2020-07-27 23:00:00|87284.5|87180|87322.1|87215|87330.7|87236.9|87260|87180|938
1595891100000|2020-07-27 23:05:00|87326.4|87211.2|87345.2|87257|87350.5|87266.7|87312.6|87210.2|813
1595891400000|2020-07-27 23:10:00|87342.5|87257.9|87344|87260.5|87355.2|87275.3|87337.8|87246.2|878
1595891700000|2020-07-27 23:15:00|87344.6|87259.7|87363.6|87279.1|87367.1|87286.5|87327.1|87252.4|809
1595892000000|2020-07-27 23:20:00|87363.7|87278.9|87357.9|87307.9|87392.9|87321.4|87345.6|87269.9|1195
1595892300000|2020-07-27 23:25:00|87358.1|87308.1|87348.9|87298.9|87384|87323|87343.4|87290.1|958
1595892600000|2020-07-27 23:30:00|87348.3|87298.3|87321.3|87271.3|87351.6|87301.6|87310.1|87260.1|879
1595892900000|2020-07-27 23:35:00|87319.7|87269.7|87311.4|87261.4|87323.2|87273.2|87296|87246|958
1595893200000|2020-07-27 23:40:00|87311.2|87261.2|87290.6|87240.6|87327.5|87277.5|87284|87234|1058
1595893500000|2020-07-27 23:45:00|87292|87242|87266.9|87216.9|87302.8|87252.1|87266.3|87216.3|975
1595893800000|2020-07-27 23:50:00|87266.7|87216.7|87277.3|87227.3|87300.2|87246.2|87243|87193|957
1595894100000|2020-07-27 23:55:00|87277.8|87227.8|87248.4|87198.4|87280.6|87230.6|87241.7|87191.7|931
1595894400000|2020-07-28 00:00:00|87247.9|87197.9|87311.2|87261.2|87341.4|87274.4|87245.4|87195.4|1242
1595894700000|2020-07-28 00:05:00|87310.9|87260.9|87294|87244|87322.9|87262.7|87285.9|87232.4|946
1595895000000|2020-07-28 00:10:00|87294.1|87244.1|87284.1|87234.1|87306.1|87249.9|87269.5|87203.8|1200
1595895300000|2020-07-28 00:15:00|87286.6|87236.6|87292.5|87242.5|87321|87258|87277.6|87221.5|1143
1595895600000|2020-07-28 00:20:00|87293.9|87243.9|87302.6|87252.6|87325.2|87271.2|87290.1|87240.1|992
1595895900000|2020-07-28 00:25:00|87302.7|87252.7|87303.9|87253.9|87318.2|87263.9|87301.2|87244.6|774
1595896200000|2020-07-28 00:30:00|87304.1|87254.1|87321.2|87271.2|87334|87273.7|87300.9|87242.6|703
1595896500000|2020-07-28 00:35:00|87322.1|87272.1|87316.2|87266.2|87336|87279.2|87310.1|87260.1|799
1595896800000|2020-07-28 00:40:00|87315.8|87265.8|87296.8|87246.8|87317.9|87267.9|87293.1|87235.9|978
1595897100000|2020-07-28 00:45:00|87296.7|87246.7|87277.4|87227.4|87301.9|87251.9|87273.5|87223.5|866
1595897400000|2020-07-28 00:50:00|87278.4|87228.4|87279.6|87229.6|87288.1|87238.1|87252.2|87202.2|1265
1595897700000|2020-07-28 00:55:00|87279.8|87229.8|87290|87240|87299.8|87249.8|87273.1|87223.1|1061
1595898000000|2020-07-28 01:00:00|87289.6|87239.6|87287.4|87237.4|87296.6|87246.6|87263.1|87213.1|1209
1595898300000|2020-07-28 01:05:00|87287.3|87237.3|87255.7|87205.7|87292.4|87242.4|87254.8|87204.8|1021
1595898600000|2020-07-28 01:10:00|87255.6|87205.6|87252.6|87202.6|87267.1|87217.1|87243.1|87193.1|1193
1595898900000|2020-07-28 01:15:00|87252.4|87202.4|87203.6|87117.9|87254.7|87204.7|87148.7|87085.7|1492
1595899200000|2020-07-28 01:20:00|87204.6|87116.8|87237.1|87166.1|87247.4|87185.6|87197.5|87106.4|1543
1595899500000|2020-07-28 01:25:00|87237.3|87165.4|87240.9|87163.7|87265|87196.2|87202.4|87140.6|1507
1595899800000|2020-07-28 01:30:00|87240|87165.5|87253|87203|87270.5|87207.1|87221.8|87156.1|1401
1595900100000|2020-07-28 01:35:00|87263.5|87191.9|87302.2|87252.2|87353.6|87284.5|87251.8|87190.2|1358
1595900400000|2020-07-28 01:40:00|87301.8|87251.8|87284.2|87234.2|87308.3|87252.2|87275.9|87220.6|1249
1595900700000|2020-07-28 01:45:00|87285|87235|87289.4|87239.4|87303.9|87243.8|87275.4|87213.5|934
1595901000000|2020-07-28 01:50:00|87289.2|87239.2|87274.1|87224.1|87299|87246.1|87271.9|87221.9|832
1595901300000|2020-07-28 01:55:00|87274.2|87224.2|87270.5|87220.5|87280.7|87230.7|87265.7|87215.7|808
1595901600000|2020-07-28 02:00:00|87270.4|87220.4|87254.6|87204.6|87271.8|87221.8|87230.5|87180.5|1053
1595901900000|2020-07-28 02:05:00|87254.2|87204.2|87275.5|87225.5|87278.4|87228.4|87247.8|87197.8|829
1595902200000|2020-07-28 02:10:00|87275.6|87225.6|87277.4|87227.4|87286.9|87236.9|87265.5|87215.5|964
1595902500000|2020-07-28 02:15:00|87277|87227|87260.8|87210.8|87280|87228.1|87258.5|87208.5|719
1595902800000|2020-07-28 02:20:00|87260.4|87210.4|87265.7|87215.7|87274.9|87224.9|87259.3|87209.3|842
1595903100000|2020-07-28 02:25:00|87265.6|87215.6|87249.6|87199.6|87274.2|87224.2|87238.1|87188.1|890
1595903400000|2020-07-28 02:30:00|87250|87200|87256|87206|87278|87228|87247.9|87197.9|787
1595903700000|2020-07-28 02:35:00|87255.9|87205.9|87268.6|87218.6|87270.9|87220.9|87246|87196|804
1595904000000|2020-07-28 02:40:00|87268.5|87218.5|87289.7|87239.7|87289.7|87239.7|87263.4|87213.4|864
1595904300000|2020-07-28 02:45:00|87289.6|87239.6|87329.4|87279.4|87339.1|87289.1|87288|87238|980
1595904600000|2020-07-28 02:50:00|87329.6|87279.6|87359.2|87309.2|87367|87317|87327.4|87277.4|1157
1595904900000|2020-07-28 02:55:00|87358.8|87308.8|87386.6|87336.6|87395.8|87345.8|87355.2|87305.2|1292
1595905200000|2020-07-28 03:00:00|87387.2|87337.2|87485.8|87435.8|87485.8|87435.8|87364.5|87314.5|1394
1595905500000|2020-07-28 03:05:00|87485.7|87435.7|87498.5|87448.5|87541.8|87491.8|87474.9|87424.9|1798
1595905800000|2020-07-28 03:10:00|87496.1|87446.1|87555.7|87505.7|87574.2|87524.2|87484.5|87434.5|1470
1595906100000|2020-07-28 03:15:00|87555.9|87505.9|87578.4|87528.4|87601.1|87540|87551|87501|1375
1595906400000|2020-07-28 03:20:00|87578|87528|87625.9|87553.1|87629|87567|87567.4|87511.5|1393
1595906700000|2020-07-28 03:25:00|87615.2|87565.2|87621.8|87571.8|87645.3|87589.1|87594.5|87540.6|1368
1595907000000|2020-07-28 03:30:00|87622.1|87572.1|87615.1|87565.1|87636|87576.4|87608|87555.3|1213
1595907300000|2020-07-28 03:35:00|87614.2|87564.2|87636.7|87586.7|87646|87588.9|87603.2|87553.2|1254
1595907600000|2020-07-28 03:40:00|87636.8|87586.8|87619|87569|87670.4|87607.1|87608.2|87558.2|1350
1595907900000|2020-07-28 03:45:00|87619.3|87569.3|87671.7|87621.7|87684.3|87624.4|87603.4|87553.4|1352
1595908200000|2020-07-28 03:50:00|87671|87621|87738.7|87688.7|87751|87700.5|87641.9|87586.9|1492
1595908500000|2020-07-28 03:55:00|87738.3|87688.3|87705.6|87655.6|87772.2|87711|87701.8|87651.8|1524
1595908800000|2020-07-28 04:00:00|87706.1|87656.1|87706.8|87656.8|87736.8|87686.8|87696.9|87646.9|1254
1595909100000|2020-07-28 04:05:00|87707.8|87657.8|87690.1|87640.1|87719.1|87669.1|87688.4|87638.4|1094
1595909400000|2020-07-28 04:10:00|87689.5|87639.5|87677.3|87627.3|87698.8|87648.8|87672.6|87622.6|1063
1595909700000|2020-07-28 04:15:00|87679.9|87629.9|87715.9|87665.9|87738.4|87688.4|87679.9|87629.9|1080
1595910000000|2020-07-28 04:20:00|87715.8|87665.8|87703.3|87653.3|87717.1|87667.1|87699.7|87649.7|1201
1595910300000|2020-07-28 04:25:00|87703.5|87653.5|87696|87646|87704.6|87654.6|87685.5|87635.5|983
1595910600000|2020-07-28 04:30:00|87695.5|87645.5|87620.7|87570.7|87698.3|87648.3|87620|87570|1011
1595910900000|2020-07-28 04:35:00|87622|87572|87622.1|87572.1|87647.7|87597.7|87615.7|87565.7|1164
1595911200000|2020-07-28 04:40:00|87622.2|87572.2|87608.1|87558.1|87627.1|87577.1|87600.6|87550.6|979
1595911500000|2020-07-28 04:45:00|87608|87558|87606.8|87556.8|87622.7|87572.7|87602.2|87552.2|662
1595911800000|2020-07-28 04:50:00|87607|87557|87601.3|87551.3|87639.7|87568|87591.1|87531.3|881
1595912100000|2020-07-28 04:55:00|87600.2|87550.2|87616.9|87566.9|87620.1|87570.1|87573.1|87522.9|1027
1595912400000|2020-07-28 05:00:00|87614.7|87564.7|87610.6|87560.6|87629.8|87579.8|87592.4|87542.4|1079
1595912700000|2020-07-28 05:05:00|87611|87561|87648.4|87598.4|87676.7|87626.7|87607|87557|1393
1595913000000|2020-07-28 05:10:00|87648.2|87598.2|87631.6|87581.6|87651.9|87601.9|87616.5|87566.5|947
1595913300000|2020-07-28 05:15:00|87631.3|87581.3|87630.1|87580.1|87663|87613|87628.2|87578.2|879
1595913600000|2020-07-28 05:20:00|87630.2|87580.2|87665.2|87615.2|87681.4|87631.4|87627.8|87577.8|1208
1595913900000|2020-07-28 05:25:00|87664.8|87614.8|87674.7|87624.7|87679.9|87629.9|87655.1|87605.1|1306
1595914200000|2020-07-28 05:30:00|87674.6|87624.6|87648.1|87598.1|87709.5|87659.5|87645.8|87595.8|1399
1595914500000|2020-07-28 05:35:00|87647.6|87597.6|87655.4|87605.4|87658.3|87608.3|87640.8|87590.8|1051
1595914800000|2020-07-28 05:40:00|87654.2|87604.2|87654.8|87604.8|87665.3|87615.3|87636|87586|1458
1595915100000|2020-07-28 05:45:00|87653.6|87603.6|87610.3|87560.3|87653.6|87603.6|87585.9|87535.9|1445
1595915400000|2020-07-28 05:50:00|87608.1|87558.1|87617|87567|87638.9|87588.9|87543.7|87493.7|1340
1595915700000|2020-07-28 05:55:00|87616.7|87566.7|87592.6|87542.6|87648.9|87598.9|87592.6|87542.6|1152
1595916000000|2020-07-28 06:00:00|87593.3|87543.3|87544.1|87494.1|87595.6|87545.6|87533.8|87483.8|1507
1595916300000|2020-07-28 06:05:00|87543.7|87493.7|87546.8|87496.8|87587.1|87537.1|87531|87481|1132
1595916600000|2020-07-28 06:10:00|87546|87496|87642.8|87592.8|87680.5|87630.5|87521.5|87471.5|1304
1595916900000|2020-07-28 06:15:00|87641.4|87591.4|87631.7|87581.7|87660.1|87610.1|87616.3|87566.3|1070
1595917200000|2020-07-28 06:20:00|87631.5|87581.5|87692.2|87642.2|87692.8|87642.8|87610.3|87560.3|1204
1595917500000|2020-07-28 06:25:00|87693.7|87643.7|87688.2|87638.2|87755.7|87705.7|87683.1|87633.1|1375
1595917800000|2020-07-28 06:30:00|87687.8|87637.8|87634.9|87584.9|87706.9|87656.9|87628|87578|1315
1595918100000|2020-07-28 06:35:00|87637.3|87587.3|87690.9|87640.9|87699.6|87649.6|87637.3|87587.3|1204
1595918400000|2020-07-28 06:40:00|87690.2|87640.2|87696.9|87646.9|87722.4|87672.4|87683.2|87640.2|1336
1595918700000|2020-07-28 06:45:00|87696.6|87646.6|87687.6|87637.6|87709.3|87659.3|87649.6|87599.6|1295
1595919000000|2020-07-28 06:50:00|87688|87638|87720.4|87670.4|87737.7|87687.7|87669.5|87619.5|1181
1595919300000|2020-07-28 06:55:00|87720.6|87670.6|87771.1|87721.1|87779.4|87729.4|87713.4|87663.4|1144
1595919600000|2020-07-28 07:00:00|87766.7|87716.7|87700.3|87650.3|87796.5|87746.5|87690.6|87640.6|1554
1595919900000|2020-07-28 07:05:00|87698.3|87648.3|87688.9|87638.9|87706.8|87657.1|87653.7|87603.7|1377
1595920200000|2020-07-28 07:10:00|87689.9|87639.9|87678.3|87628.3|87710|87660|87640.4|87590.4|1395
1595920500000|2020-07-28 07:15:00|87677.1|87627.1|87711.9|87661.9|87732|87682|87641.5|87591.5|1318
1595920800000|2020-07-28 07:20:00|87710.3|87660.3|87694.4|87644.4|87739.7|87689.7|87656.6|87606.6|1619
1595921100000|2020-07-28 07:25:00|87694.7|87644.7|87726.1|87606.1|87739.4|87654.9|87629.7|87579.7|1600
1595921400000|2020-07-28 07:30:00|87726.2|87606.2|87746.7|87696.7|87768.8|87718.8|87636.6|87586.6|1889
1595921700000|2020-07-28 07:35:00|87746.9|87696.9|87820.6|87770.6|87823.6|87773.6|87742.3|87692.3|1787
1595922000000|2020-07-28 07:40:00|87821.9|87771.9|87825.5|87775.5|87873.1|87823.1|87802.9|87752.9|1647
1595922300000|2020-07-28 07:45:00|87826.2|87776.2|87788.3|87738.3|87849.6|87802.6|87779.7|87729.7|1395
1595922600000|2020-07-28 07:50:00|87788.5|87738.5|87839|87789|87858.8|87808.8|87770.9|87720.9|1546
1595922900000|2020-07-28 07:55:00|87838.2|87788.2|87866.4|87816.4|87893.9|87843.9|87821|87771|1576
1595923200000|2020-07-28 08:00:00|87863.5|87813.5|87873.7|87823.7|87874.7|87824.7|87835.5|87785.5|1504
1595923500000|2020-07-28 08:05:00|87874.3|87824.3|87933.8|87883.8|87935.6|87885.6|87845.9|87795.9|1639
1595923800000|2020-07-28 08:10:00|87933.3|87883.3|87885.4|87835.4|87956.2|87906.2|87875.7|87825.7|1425
1595924100000|2020-07-28 08:15:00|87885.2|87835.2|87896.1|87846.1|87917.5|87867.5|87864.1|87814.1|1377
1595924400000|2020-07-28 08:20:00|87896.4|87846.4|87902.5|87852.5|87936.6|87886.6|87892.6|87842.6|1474
1595924700000|2020-07-28 08:25:00|87902.8|87852.8|87889.3|87839.3|87921.1|87871.1|87872.9|87822.9|1286
1595925000000|2020-07-28 08:30:00|87889.1|87839.1|87796.9|87746.9|87889.1|87839.1|87791.6|87741.6|1471
1595925300000|2020-07-28 08:35:00|87797|87747|87796.6|87746.6|87830.2|87780.2|87792.1|87742.1|1259
1595925600000|2020-07-28 08:40:00|87797.1|87747.1|87818.2|87768.2|87834.2|87784.2|87775.3|87725.3|1328
1595925900000|2020-07-28 08:45:00|87817.3|87767.3|87810.5|87760.5|87852.9|87802.9|87793|87743|1326
1595926200000|2020-07-28 08:50:00|87810.9|87760.9|87786.6|87736.6|87812.8|87762.8|87776.7|87726.7|1294
1595926500000|2020-07-28 08:55:00|87785.6|87735.6|87766.7|87716.7|87793.6|87745.3|87740.6|87690.6|1501
1595926800000|2020-07-28 09:00:00|87765.9|87715.9|87776.8|87726.8|87793|87748.9|87753.4|87703.4|1336
1595927100000|2020-07-28 09:05:00|87776.9|87726.9|87837.3|87787.3|87844.5|87794.5|87764.6|87714.6|1313
1595927400000|2020-07-28 09:10:00|87837.4|87787.4|87853.7|87803.7|87856.5|87809|87811.8|87761.8|1361
1595927700000|2020-07-28 09:15:00|87853.5|87803.5|87805.7|87755.7|87854.4|87804.4|87799.2|87749.2|1376
1595928000000|2020-07-28 09:20:00|87805.4|87755.4|87774.4|87724.4|87836.3|87797.7|87773.7|87723.7|1335
1595928300000|2020-07-28 09:25:00|87772.1|87722.1|87750|87700|87777.9|87727.9|87745.6|87695.6|1216
1595928600000|2020-07-28 09:30:00|87749.8|87699.8|87741.6|87691.6|87750|87707.8|87716.4|87667|1371
1595928900000|2020-07-28 09:35:00|87741.5|87691.5|87721.8|87671.8|87753|87703|87696|87653.8|1215
1595929200000|2020-07-28 09:40:00|87722.2|87672.2|87699.8|87649.8|87731.7|87681.7|87674.3|87633.1|1173
1595929500000|2020-07-28 09:45:00|87699.7|87649.7|87651.6|87601.6|87702|87659.8|87647.6|87597.6|1268
1595929800000|2020-07-28 09:50:00|87651.2|87601.2|87701.6|87651.6|87716.3|87671.4|87650.5|87600.5|1384
1595930100000|2020-07-28 09:55:00|87701.8|87651.8|87722.5|87672.5|87731.3|87681.3|87677.5|87639.4|1255
1595930400000|2020-07-28 10:00:00|87721.9|87671.9|87693.1|87643.1|87739.2|87697.2|87681.6|87638.5|1389
1595930700000|2020-07-28 10:05:00|87693.3|87643.3|87744.4|87694.4|87777.7|87727.7|87691.3|87641.3|1459
1595931000000|2020-07-28 10:10:00|87744.5|87694.5|87760|87710|87777.8|87727.8|87737|87687|1224
1595931300000|2020-07-28 10:15:00|87759.6|87709.6|87775.9|87725.9|87793.2|87743.2|87759.6|87709.6|1203
1595931600000|2020-07-28 10:20:00|87775.3|87725.3|87771.9|87721.9|87796.4|87746.4|87744.9|87700.3|1185
1595931900000|2020-07-28 10:25:00|87771.8|87721.8|87761.4|87711.4|87783.1|87733.1|87732.5|87682.5|1032
1595932200000|2020-07-28 10:30:00|87761|87711|87782.6|87732.6|87793.9|87743.9|87754.9|87704.9|1093
1595932500000|2020-07-28 10:35:00|87781.1|87731.1|87737.5|87687.5|87790.3|87740.3|87725.6|87685.6|1092
1595932800000|2020-07-28 10:40:00|87737.4|87687.4|87711.2|87661.2|87746.2|87700.5|87699.8|87659.3|1118
1595933100000|2020-07-28 10:45:00|87711.3|87661.3|87672.5|87622.5|87713.4|87669.7|87671.2|87621.2|1171
1595933400000|2020-07-28 10:50:00|87672.6|87622.6|87727|87677|87727|87677|87647.8|87605.7|1238
1595933700000|2020-07-28 10:55:00|87726.5|87676.5|87728.6|87678.6|87775.4|87725.4|87713.6|87663.6|1248
1595934000000|2020-07-28 11:00:00|87728.4|87678.4|87676|87626|87743.2|87704.4|87671.3|87621.3|1213
1595934300000|2020-07-28 11:05:00|87676.6|87626.6|87649.6|87599.6|87684.9|87645|87645.4|87595.4|1102
1595934600000|2020-07-28 11:10:00|87649.4|87599.4|87675.9|87625.9|87711.8|87661.8|87641.7|87595.8|1128
1595934900000|2020-07-28 11:15:00|87677.1|87627.1|87680.2|87630.2|87731.1|87681.1|87674|87624|1424
1595935200000|2020-07-28 11:20:00|87680.9|87630.9|87656.7|87606.7|87705.4|87655.4|87655.2|87605.2|1262
1595935500000|2020-07-28 11:25:00|87656.8|87606.8|87659.2|87609.2|87687.8|87637.8|87653.1|87603.1|1123
1595935800000|2020-07-28 11:30:00|87659.8|87609.8|87701.6|87651.6|87727.5|87677.5|87647.8|87597.8|1524
1595936100000|2020-07-28 11:35:00|87701.5|87651.5|87784.4|87734.4|87807.1|87757.1|87700.3|87650.3|1724
1595936400000|2020-07-28 11:40:00|87786.1|87736.1|87826.9|87776.9|87838.2|87788.2|87754.9|87704.9|1589
1595936700000|2020-07-28 11:45:00|87826.7|87776.7|87878.7|87828.7|87886.6|87847.7|87825|87775|1764
1595937000000|2020-07-28 11:50:00|87877.8|87827.8|87855|87805|87878.8|87832.4|87836|87786|1320
1595937300000|2020-07-28 11:55:00|87854.9|87804.9|87899.3|87849.3|87924.4|87874.4|87829.8|87788.8|1619
1595937600000|2020-07-28 12:00:00|87897.7|87847.7|87808.1|87758.1|87897.8|87847.8|87795.9|87747.3|1721
1595937900000|2020-07-28 12:05:00|87808.4|87758.4|87810.8|87760.8|87852.5|87802.5|87770.3|87720.3|1485
1595938200000|2020-07-28 12:10:00|87809.2|87759.2|87776|87726|87830.3|87780.3|87763.2|87721.2|1594
1595938500000|2020-07-28 12:15:00|87777.1|87727.1|87795.6|87745.6|87802.2|87752.2|87752.6|87704.8|1383
1595938800000|2020-07-28 12:20:00|87795.8|87745.8|87725.8|87675.8|87800.1|87750.1|87721.2|87672.7|1282
1595939100000|2020-07-28 12:25:00|87725.7|87675.7|87722|87672|87763|87713|87707.4|87657.4|1506
1595939400000|2020-07-28 12:30:00|87721.9|87671.9|87719.1|87669.1|87745.7|87695.7|87710.4|87660.4|1397
1595939700000|2020-07-28 12:35:00|87718.2|87668.2|87663.7|87613.7|87739.9|87689.9|87663.5|87613.5|1308
1595940000000|2020-07-28 12:40:00|87665.5|87615.5|87659.7|87609.7|87671.6|87628.4|87600.7|87555.8|1383
1595940300000|2020-07-28 12:45:00|87659.8|87609.8|87656.9|87606.9|87701.8|87651.8|87654.7|87604.7|1327
1595940600000|2020-07-28 12:50:00|87656.8|87606.8|87642.5|87592.5|87676|87628.4|87626.6|87585.5|1133
1595940900000|2020-07-28 12:55:00|87645.4|87595.4|87648.5|87598.5|87679.1|87629.1|87644.7|87594.7|1324
1595941200000|2020-07-28 13:00:00|87650|87600|87665.4|87615.4|87679.8|87629.8|87635|87585|1429
1595941500000|2020-07-28 13:05:00|87665.8|87615.8|87668.2|87618.2|87718.4|87668.4|87641.7|87591.7|1587
1595941800000|2020-07-28 13:10:00|87668.8|87618.8|87653.4|87603.4|87689.2|87641.9|87633.7|87583.7|1469
1595942100000|2020-07-28 13:15:00|87654|87604|87642.7|87592.7|87701.5|87651.5|87626.6|87576.6|1553
1595942400000|2020-07-28 13:20:00|87642.2|87592.2|87653.6|87603.6|87680.9|87630.9|87633.2|87583.2|1349
1595942700000|2020-07-28 13:25:00|87653.4|87603.4|87663.8|87613.8|87698.7|87648.7|87637.6|87591.3|1397
1595943000000|2020-07-28 13:30:00|87664.3|87614.3|87654.9|87604.9|87685.9|87635.9|87522.6|87472.6|2199
1595943300000|2020-07-28 13:35:00|87655.4|87605.4|87733.3|87683.3|87746|87696|87594.2|87544.2|1981
1595943600000|2020-07-28 13:40:00|87733.4|87683.4|87655.9|87605.9|87750.6|87700.6|87634.1|87584.1|1807
1595943900000|2020-07-28 13:45:00|87657.3|87607.3|87592.5|87542.5|87686.4|87636.4|87546.9|87496.9|1863
1595944200000|2020-07-28 13:50:00|87592.6|87542.6|87688.9|87638.9|87698.2|87648.2|87581.9|87531.9|1869
1595944500000|2020-07-28 13:55:00|87689.1|87639.1|87720|87602.9|87720|87667.5|87653.8|87602.9|1645
1595944800000|2020-07-28 14:00:00|87712.1|87624.7|87700.3|87650.3|87735.7|87664.6|87644.9|87594.9|1830
1595945100000|2020-07-28 14:05:00|87701|87651|87712.5|87662.5|87743.5|87693.5|87666.6|87616.6|1814
1595945400000|2020-07-28 14:10:00|87711.9|87661.9|87600.3|87550.3|87712.9|87662.9|87580.7|87530.7|1926
1595945700000|2020-07-28 14:15:00|87600.9|87550.9|87582.6|87532.6|87616.4|87566.4|87548.7|87498.7|1832
1595946000000|2020-07-28 14:20:00|87582.2|87532.2|87638.2|87588.2|87663.2|87613.2|87529.7|87479.7|1750
1595946300000|2020-07-28 14:25:00|87638.3|87588.3|87760.7|87710.7|87780|87730|87634.2|87584.2|1808
1595946600000|2020-07-28 14:30:00|87760.4|87710.4|87825.2|87775.2|87844.4|87794.4|87739|87689|1858
1595946900000|2020-07-28 14:35:00|87825.3|87775.3|87784.1|87734.1|87833.1|87783.1|87768.6|87718.6|1698
1595947200000|2020-07-28 14:40:00|87785.2|87735.2|87782.5|87732.5|87799.1|87749.1|87735.3|87685.3|1706
1595947500000|2020-07-28 14:45:00|87781.7|87731.7|87800|87750|87824.4|87774.4|87776.9|87726.9|1611
1595947800000|2020-07-28 14:50:00|87802.1|87752.1|87748.7|87698.7|87820.1|87770.1|87739|87689|1881
1595948100000|2020-07-28 14:55:00|87754.4|87704.4|87648.7|87598.7|87762.1|87712.1|87614.5|87564.5|1935
1595948400000|2020-07-28 15:00:00|87649.8|87599.8|87697.5|87647.5|87709|87659|87640.2|87590.2|1872
1595948700000|2020-07-28 15:05:00|87697.4|87647.4|87744.7|87694.7|87758.4|87708.4|87697.2|87647.2|1707
1595949000000|2020-07-28 15:10:00|87741.5|87691.5|87717|87667|87766.8|87716.8|87693.3|87643.3|1783
1595949300000|2020-07-28 15:15:00|87718|87668|87774.3|87724.3|87774.6|87724.6|87697.9|87647.9|1557
1595949600000|2020-07-28 15:20:00|87769.5|87719.5|87709.7|87659.7|87772.3|87722.3|87707.9|87657.9|1521
1595949900000|2020-07-28 15:25:00|87709.9|87659.9|87729.9|87679.9|87740.4|87690.4|87691.7|87641.7|1468
1595950200000|2020-07-28 15:30:00|87730.1|87680.1|87638.3|87588.3|87734.6|87684.6|87618.6|87568.6|1764
1595950500000|2020-07-28 15:35:00|87638.2|87588.2|87645.6|87595.6|87677.8|87627.8|87616.2|87566.2|1523
1595950800000|2020-07-28 15:40:00|87645.7|87595.7|87675.6|87625.6|87683.5|87633.5|87633.7|87583.7|1573
1595951100000|2020-07-28 15:45:00|87674.9|87624.9|87594.4|87544.4|87675.4|87625.4|87588.6|87538.6|1427
1595951400000|2020-07-28 15:50:00|87594.6|87544.6|87568.6|87518.6|87618|87568|87567.3|87517.3|1451
1595951700000|2020-07-28 15:55:00|87568.9|87518.9|87583.8|87533.8|87626.4|87576.4|87557|87507|1427
1595952000000|2020-07-28 16:00:00|87583.9|87533.9|87558.3|87508.3|87583.9|87533.9|87542.5|87492.5|1447
1595952300000|2020-07-28 16:05:00|87558.6|87508.6|87611.3|87561.3|87614.8|87564.8|87557.7|87507.7|1278
1595952600000|2020-07-28 16:10:00|87611.1|87561.1|87627|87577|87631.8|87581.8|87605.7|87555.7|1195
1595952900000|2020-07-28 16:15:00|87627.2|87577.2|87610.1|87560.1|87630.7|87580.7|87597.1|87547.1|1148
1595953200000|2020-07-28 16:20:00|87610.3|87560.3|87628|87578|87635.7|87585.7|87610.3|87560.3|1148
1595953500000|2020-07-28 16:25:00|87627.9|87577.9|87649.1|87599.1|87661.3|87611.3|87627.9|87577.9|1208
1595953800000|2020-07-28 16:30:00|87649.8|87599.8|87625.5|87575.5|87653.4|87603.4|87618.4|87568.4|1036
1595954100000|2020-07-28 16:35:00|87625.3|87575.3|87579.1|87529.1|87625.8|87575.8|87568|87518|1130
1595954400000|2020-07-28 16:40:00|87578.9|87528.9|87598.4|87548.4|87599|87549|87576.4|87526.4|1032
1595954700000|2020-07-28 16:45:00|87598.1|87548.1|87576|87526|87603.7|87553.7|87574.9|87524.9|942
1595955000000|2020-07-28 16:50:00|87576.2|87526.2|87572.6|87522.6|87578|87528|87547.1|87497.1|1209
1595955300000|2020-07-28 16:55:00|87572.4|87522.4|87568.9|87518.9|87578.6|87528.6|87561.5|87511.5|987
1595955600000|2020-07-28 17:00:00|87570.3|87520.3|87580.2|87530.2|87612|87562|87569.9|87519.9|1211
1595955900000|2020-07-28 17:05:00|87580.1|87530.1|87557.9|87507.9|87583.3|87533.3|87552.6|87502.6|1053
1595956200000|2020-07-28 17:10:00|87556.6|87506.6|87556.8|87506.8|87560.2|87510.2|87544.8|87494.8|1172
1595956500000|2020-07-28 17:15:00|87556.9|87506.9|87552|87502|87560.3|87510.3|87543.6|87493.6|957
1595956800000|2020-07-28 17:20:00|87552.6|87502.6|87552.6|87502.6|87560.5|87510.5|87511.1|87461.1|1310
1595957100000|2020-07-28 17:25:00|87552.7|87502.7|87576|87526|87587.1|87537.1|87550.8|87500.8|1144
1595957400000|2020-07-28 17:30:00|87575.9|87525.9|87556.4|87506.4|87581.1|87531.1|87556.4|87506.4|1008
1595957700000|2020-07-28 17:35:00|87556.5|87506.5|87572.3|87522.3|87573.9|87523.9|87555.5|87505.5|968
1595958000000|2020-07-28 17:40:00|87572|87522|87569.1|87519.1|87580.4|87530.4|87561.9|87511.9|1109
1595958300000|2020-07-28 17:45:00|87569|87519|87560.4|87510.4|87570.8|87520.8|87550.4|87500.4|1103
1595958600000|2020-07-28 17:50:00|87560.2|87510.2|87572|87522|87574.8|87524.8|87554.7|87504.7|861
1595958900000|2020-07-28 17:55:00|87572.1|87522.1|87604.7|87554.7|87606.9|87556.9|87570.1|87520.1|948
1595959200000|2020-07-28 18:00:00|87604.6|87554.6|87619.6|87569.6|87624.7|87574.7|87593.1|87543.1|1180
1595959500000|2020-07-28 18:05:00|87618.5|87568.5|87664.2|87614.2|87667.6|87617.6|87618.5|87568.5|1046
1595959800000|2020-07-28 18:10:00|87664.4|87614.4|87682|87632|87690.1|87640.1|87657.3|87607.3|992
1595960100000|2020-07-28 18:15:00|87682.2|87632.2|87695.8|87645.8|87700.7|87650.7|87673.7|87623.7|1067
1595960400000|2020-07-28 18:20:00|87695.6|87645.6|87704.8|87654.8|87714.3|87664.3|87672|87622|1286
1595960700000|2020-07-28 18:25:00|87704.5|87654.5|87715.3|87665.3|87735.3|87685.3|87698.2|87648.2|1386
1595961000000|2020-07-28 18:30:00|87714.5|87664.5|87715|87665|87722.7|87672.7|87698.8|87648.8|1263
1595961300000|2020-07-28 18:35:00|87714.7|87664.7|87667.8|87617.8|87714.7|87664.7|87658.8|87608.8|1426
1595961600000|2020-07-28 18:40:00|87667.7|87617.7|87675.8|87625.8|87682.6|87632.6|87653.4|87603.4|1671
1595961900000|2020-07-28 18:45:00|87674.5|87624.5|87694.8|87644.8|87707.8|87657.8|87671.3|87621.3|1116
1595962200000|2020-07-28 18:50:00|87694.5|87644.5|87698.2|87648.2|87716.2|87666.2|87686.2|87636.2|1193
1595962500000|2020-07-28 18:55:00|87697|87647|87711|87661|87714.7|87664.7|87677.7|87627.7|1254
1595962800000|2020-07-28 19:00:00|87710.8|87660.8|87752.2|87702.2|87756.8|87706.8|87708.6|87658.6|1293
1595963100000|2020-07-28 19:05:00|87752.3|87702.3|87759.6|87709.6|87762|87712|87733.4|87683.4|1239
1595963400000|2020-07-28 19:10:00|87759.2|87709.2|87769.7|87719.7|87771.1|87721.1|87742.8|87692.8|975
1595963700000|2020-07-28 19:15:00|87770.1|87720.1|87741.8|87691.8|87775.1|87725.1|87741|87691|892
1595964000000|2020-07-28 19:20:00|87742|87692|87751.6|87701.6|87761|87711|87740.6|87690.6|844
1595964300000|2020-07-28 19:25:00|87751.4|87701.4|87773.5|87723.5|87774.8|87724.8|87746.6|87696.6|929
1595964600000|2020-07-28 19:30:00|87773.8|87723.8|87773|87723|87783.5|87733.5|87757.8|87707.8|1253
1595964900000|2020-07-28 19:35:00|87773.3|87723.3|87778.1|87728.1|87781.1|87731.1|87763.6|87713.6|1110
1595965200000|2020-07-28 19:40:00|87778.3|87728.3|87787.3|87737.3|87796.2|87746.2|87776|87726|1028
1595965500000|2020-07-28 19:45:00|87786.7|87736.7|87806|87756|87810|87760|87774.1|87724.1|1494
1595965800000|2020-07-28 19:50:00|87807.6|87757.6|87829.1|87779.1|87837.5|87787.5|87804.6|87754.6|1601
1595966100000|2020-07-28 19:55:00|87829.2|87779.2|87825.9|87775.9|87846.7|87796.7|87820.7|87770.7|1220
1595966400000|2020-07-28 20:00:00|87827|87777|87829.9|87779.9|87837|87787|87820.5|87770.5|1054
1595966700000|2020-07-28 20:05:00|87829.6|87779.6|87823.9|87773.9|87830.5|87780.5|87822|87772|667
1595967000000|2020-07-28 20:10:00|87824.1|87774.1|87811.2|87761.2|87825.9|87775.9|87805|87755|823
1595967300000|2020-07-28 20:15:00|87814.2|87764.2|87817.9|87767.9|87825.1|87775.1|87795.9|87745.9|657
1595967600000|2020-07-28 20:20:00|87818|87768|87815.2|87765.2|87824|87774|87806.6|87756.6|623
1595967900000|2020-07-28 20:25:00|87815.4|87765.4|87823.4|87773.4|87823.4|87773.4|87806.7|87756.7|607
1595968200000|2020-07-28 20:30:00|87823.1|87773.1|87828.2|87778.2|87834.5|87784.5|87816.7|87766.7|677
1595968500000|2020-07-28 20:35:00|87828.1|87778.1|87844.8|87794.8|87845.7|87795.7|87821.2|87771.2|610
1595968800000|2020-07-28 20:40:00|87840.8|87790.8|87846.9|87796.9|87856.2|87806.2|87833.9|87783.9|718
1595969100000|2020-07-28 20:45:00|87844.5|87794.5|87858.9|87808.9|87870.3|87817.3|87838|87788|813
1595969400000|2020-07-28 20:50:00|87858.3|87808.3|87861.6|87811.6|87874.4|87817.9|87848.7|87785.2|825
1595969700000|2020-07-28 20:55:00|87862.5|87812.5|87760.1|87640.1|87891.4|87815.7|87742.2|87622.2|945
1595970000000|2020-07-28 21:00:00|87752.6|87632.6|87778.5|87658.5|87790.2|87670.2|87737.5|87617.5|89
1595970300000|2020-07-28 21:05:00|87810.3|87690.3|87799|87679|87839.4|87719.4|87770.1|87650.1|188
1595970600000|2020-07-28 21:10:00|87801|87681|87780.3|87660.3|87826.1|87706.1|87761.6|87641.6|140
1595970900000|2020-07-28 21:15:00|87787|87667|87802.8|87682.8|87814.5|87694.5|87764.9|87644.9|182
1595971200000|2020-07-28 21:20:00|87801.2|87681.2|87794.8|87674.8|87828.2|87708.2|87742|87622|180
1595971500000|2020-07-28 21:25:00|87783.5|87663.5|87775.1|87655.1|87818.3|87698.3|87755.7|87635.7|194
1595971800000|2020-07-28 21:30:00|87782.6|87662.6|87797.9|87677.9|87825|87705|87764.3|87644.3|1685
1595972100000|2020-07-28 21:35:00|87797|87677|87791.6|87671.6|87823.1|87703.1|87766.6|87646.6|1931
1595972400000|2020-07-28 21:40:00|87782.1|87662.1|87800.5|87680.5|87813.4|87693.4|87767.9|87647.9|2319
1595972700000|2020-07-28 21:45:00|87789|87669|87779.2|87659.2|87851.3|87731.3|87760.3|87640.3|641
1595973000000|2020-07-28 21:50:00|87793.9|87673.9|87817.9|87697.9|87861.4|87741.4|87759.3|87639.3|508
1595973300000|2020-07-28 21:55:00|87834.7|87714.7|87815|87695|87845.7|87725.7|87793|87673|264
1595973600000|2020-07-28 22:00:00|87816.7|87696.7|87829.6|87709.6|87856.7|87736.7|87797.2|87677.2|804
1595973900000|2020-07-28 22:05:00|87829.8|87709.8|87826.3|87706.3|87841.1|87721.1|87818.1|87698.1|457
1595974200000|2020-07-28 22:10:00|87826|87706|87828.2|87708.2|87837.1|87717.1|87812.2|87692.2|323
1595974500000|2020-07-28 22:15:00|87828.6|87708.6|87828.8|87708.8|87840.8|87720.8|87813|87693|386
1595974800000|2020-07-28 22:20:00|87831.3|87711.3|87828.2|87708.2|87834.1|87714.1|87814.2|87700.6|548
1595975100000|2020-07-28 22:25:00|87828.3|87708.3|87859|87739|87868.4|87748.4|87816.1|87696.1|708
1595975400000|2020-07-28 22:30:00|87857.9|87737.9|87852.2|87732.2|87872.6|87752.6|87844.9|87724.9|1105
1595975700000|2020-07-28 22:35:00|87852.3|87732.3|87842.5|87722.5|87859.5|87739.5|87832.6|87712.7|1163
1595976000000|2020-07-28 22:40:00|87842.6|87722.6|87851.5|87731.5|87856.9|87740.7|87839.9|87720.8|1769
1595976300000|2020-07-28 22:45:00|87851.1|87731.1|87847.3|87729.6|87859.4|87743.1|87837.3|87723.7|1672
1595976600000|2020-07-28 22:50:00|87846.5|87728.9|87845.5|87725.5|87857.1|87745.7|87832.2|87722.5|1209
1595976900000|2020-07-28 22:55:00|87849.8|87729.8|87827.8|87707.8|87857.7|87759.2|87777.4|87679|880
1595977200000|2020-07-28 23:00:00|87808.7|87716.2|87828.5|87708.9|87837.9|87721.1|87808.3|87701.6|556
1595977500000|2020-07-28 23:05:00|87829.7|87709.7|87856.7|87736.7|87858.5|87741.4|87821.1|87707.6|450
1595977800000|2020-07-28 23:10:00|87854.5|87736.5|87838.1|87721.9|87855.9|87743.4|87830|87716|491
1595978100000|2020-07-28 23:15:00|87838.9|87718.9|87834.4|87729|87840.2|87737.2|87813.2|87711.2|668
1595978400000|2020-07-28 23:20:00|87834.2|87730.5|87850.8|87732.9|87859.7|87750.1|87825.1|87716.7|550
1595978700000|2020-07-28 23:25:00|87845.5|87738.8|87818.7|87729.2|87859.4|87752.6|87796.1|87708.5|516
1595979000000|2020-07-28 23:30:00|87821.6|87728.1|87815.8|87713.8|87832.5|87749.4|87786|87713.8|556
1595979300000|2020-07-28 23:35:00|87811.3|87725.1|87811.2|87720.2|87823.7|87739.1|87786.5|87705.8|506
1595979600000|2020-07-28 23:40:00|87812.6|87720.5|87814.6|87726.7|87827.3|87747.2|87787.8|87712|558
1595979900000|2020-07-28 23:45:00|87818|87723.8|87799.3|87749.3|87819.1|87749.4|87783.5|87714.5|580
1595980200000|2020-07-28 23:50:00|87800.3|87750.3|87822.9|87752.1|87833.7|87770|87799.8|87738.3|783
1595980500000|2020-07-28 23:55:00|87822.8|87752|87815|87742.3|87832.2|87770.1|87801.6|87736.6|646
1595980800000|2020-07-29 00:00:00|87819|87746.3|87781.4|87684.8|87825.3|87759.1|87771.9|87682.1|1080
1595981100000|2020-07-29 00:05:00|87782.7|87684.4|87796.2|87746.2|87840.6|87777.9|87775.8|87681.2|1322
1595981400000|2020-07-29 00:10:00|87795.9|87745.9|87810.3|87760.3|87841|87788|87793.8|87730.6|1242
1595981700000|2020-07-29 00:15:00|87810.5|87760.5|87776.3|87726.3|87822.2|87761.2|87774.9|87710.3|1087
1595982000000|2020-07-29 00:20:00|87776.4|87726.4|87780.2|87706.6|87793.5|87727.8|87762|87696.7|862
1595982300000|2020-07-29 00:25:00|87780|87706.5|87801.2|87729.6|87817.2|87753.4|87761.7|87702.3|849
1595982600000|2020-07-29 00:30:00|87803.1|87728.8|87805.1|87732.2|87811.9|87746|87778.3|87717.8|876
1595982900000|2020-07-29 00:35:00|87793|87743|87809.3|87759.3|87826.7|87759.8|87786.7|87725.2|756
1595983200000|2020-07-29 00:40:00|87809.4|87759.4|87848.8|87777.5|87855|87786.2|87807.2|87746.6|832
1595983500000|2020-07-29 00:45:00|87848.9|87777.7|87819.9|87769.9|87868.8|87803.9|87813.7|87758.3|1066
1595983800000|2020-07-29 00:50:00|87819.8|87769.8|87810.8|87760.8|87840.3|87774.9|87795.4|87739.5|1092
1595984100000|2020-07-29 00:55:00|87821.4|87749.4|87811.7|87739.3|87828.3|87763.3|87796|87737.6|892
1595984400000|2020-07-29 01:00:00|87810|87739.7|87807|87757|87835.5|87776|87788.6|87732.3|1106
1595984700000|2020-07-29 01:05:00|87808.4|87758.4|87804.7|87754.7|87839.3|87774.2|87797.7|87746.1|766
1595985000000|2020-07-29 01:10:00|87802|87752|87815.6|87744.4|87834.7|87773.2|87792.6|87736|972
1595985300000|2020-07-29 01:15:00|87815.7|87744.3|87817.2|87767.2|87836.3|87777.5|87794.3|87733.1|1072
1595985600000|2020-07-29 01:20:00|87815.7|87765.7|87798.9|87748.9|87840.3|87783.3|87792.3|87742.3|1132
1595985900000|2020-07-29 01:25:00|87798.1|87748.1|87796.2|87746.2|87835.4|87771.2|87791.1|87737.4|1027
1595986200000|2020-07-29 01:30:00|87793.3|87743.3|87864.7|87814.7|87869.2|87818.1|87790|87740|1108
1595986500000|2020-07-29 01:35:00|87864.9|87814.9|87852.3|87802.3|87873.8|87822.3|87845.1|87790.5|1099
1595986800000|2020-07-29 01:40:00|87852|87802|87843.7|87793.7|87871.8|87811.8|87843.7|87790.6|994
1595987100000|2020-07-29 01:45:00|87843.8|87793.8|87810.1|87760.1|87850.8|87794.3|87805.9|87753.6|1081
1595987400000|2020-07-29 01:50:00|87809.5|87759.5|87805.8|87755.8|87811.9|87761.9|87799.1|87749.1|960
1595987700000|2020-07-29 01:55:00|87806|87756|87801.2|87751.2|87819.1|87769.1|87796.5|87740.5|862
1595988000000|2020-07-29 02:00:00|87800.2|87750.2|87811|87761|87820|87761.9|87793.4|87743.4|1238
1595988300000|2020-07-29 02:05:00|87813.5|87763.5|87820|87770|87836.1|87777.7|87803.3|87753.3|966
1595988600000|2020-07-29 02:10:00|87820.3|87770.3|87817.2|87767.2|87829.9|87773|87808.2|87758.2|777
1595988900000|2020-07-29 02:15:00|87816.9|87766.9|87808.5|87758.5|87829.6|87770.7|87805.3|87752.9|755
1595989200000|2020-07-29 02:20:00|87807.7|87757.7|87808.9|87758.9|87831.1|87769.6|87797|87747|799
1595989500000|2020-07-29 02:25:00|87809.4|87759.4|87810.5|87760.5|87825.9|87775.9|87804.6|87754.6|807
1595989800000|2020-07-29 02:30:00|87810.1|87760.1|87798|87748|87812|87762|87794.4|87744.4|960
1595990100000|2020-07-29 02:35:00|87800|87750|87786.9|87736.9|87802.1|87752.1|87778.9|87728.9|924
1595990400000|2020-07-29 02:40:00|87786.8|87736.8|87778.3|87728.3|87807.8|87748.4|87767.8|87717.8|988
1595990700000|2020-07-29 02:45:00|87778|87728|87768.2|87718.2|87786|87733.3|87754.8|87704.8|836
1595991000000|2020-07-29 02:50:00|87767.4|87717.4|87774.7|87724.7|87791.5|87741.5|87765.9|87712.9|849
1595991300000|2020-07-29 02:55:00|87774.1|87724.1|87797.4|87747.4|87804.5|87754.3|87767.9|87717.9|896
1595991600000|2020-07-29 03:00:00|87795.5|87745.5|87784|87734|87812.1|87749.9|87780.2|87730.2|732
1595991900000|2020-07-29 03:05:00|87783.7|87733.7|87787.4|87737.4|87789.9|87739.9|87773.2|87723.2|817
1595992200000|2020-07-29 03:10:00|87787.6|87737.6|87771.9|87721.9|87806.4|87744.6|87770.6|87720.6|1099
1595992500000|2020-07-29 03:15:00|87772|87722|87759|87709|87775.2|87725.2|87756.5|87706.5|1002
1595992800000|2020-07-29 03:20:00|87758.4|87708.4|87752.8|87702.8|87764.6|87714.6|87748.6|87698.6|851
1595993100000|2020-07-29 03:25:00|87751.7|87701.7|87757.1|87707.1|87765.6|87715.6|87751|87701|934
1595993400000|2020-07-29 03:30:00|87758.5|87708.5|87762.5|87712.5|87768.3|87718.3|87748.2|87698.2|873
1595993700000|2020-07-29 03:35:00|87762.6|87712.6|87767|87717|87776.1|87726.1|87756.2|87706.2|835
1595994000000|2020-07-29 03:40:00|87766.9|87716.9|87773.2|87723.2|87796.4|87740.6|87763.6|87708|1045
1595994300000|2020-07-29 03:45:00|87773.6|87723.6|87762.3|87712.3|87789.4|87732.6|87760.8|87710.8|1077
1595994600000|2020-07-29 03:50:00|87761.8|87711.8|87768.3|87718.3|87771.1|87721.1|87751|87701|985
1595994900000|2020-07-29 03:55:00|87767.8|87717.8|87768.8|87718.8|87806.6|87744.3|87755.9|87705.9|1176
1595995200000|2020-07-29 04:00:00|87766.3|87716.3|87766.3|87716.3|87784.5|87726.9|87758.7|87708.7|1003
1595995500000|2020-07-29 04:05:00|87766.5|87716.5|87746.2|87696.2|87768.6|87718.6|87744.4|87694.4|934
1595995800000|2020-07-29 04:10:00|87746.1|87696.1|87752.1|87702.1|87757.7|87707.7|87744.2|87694.2|664
1595996100000|2020-07-29 04:15:00|87751.7|87701.7|87754|87704|87761|87711|87746.6|87696.6|617
1595996400000|2020-07-29 04:20:00|87754.2|87704.2|87754.5|87704.5|87770.9|87709.3|87750.2|87698|625
1595996700000|2020-07-29 04:25:00|87754.7|87704.7|87746.8|87696.8|87764.2|87714.2|87745|87695|906
1595997000000|2020-07-29 04:30:00|87746.2|87696.2|87764.2|87714.2|87782.7|87724.8|87746.2|87696.2|738
1595997300000|2020-07-29 04:35:00|87764.3|87714.3|87751.7|87701.7|87772|87722|87747.3|87697.3|802
1595997600000|2020-07-29 04:40:00|87751.8|87701.8|87767.4|87717.4|87773.1|87723.1|87751|87701|620
1595997900000|2020-07-29 04:45:00|87767.7|87717.7|87795.1|87745.1|87797.9|87747.9|87762.8|87709.8|760
1595998200000|2020-07-29 04:50:00|87794.7|87744.7|87798.2|87748.2|87819.7|87752.7|87786.6|87736.6|847
1595998500000|2020-07-29 04:55:00|87800.6|87750.6|87810.3|87760.3|87839.1|87789.1|87795|87745|1166
1595998800000|2020-07-29 05:00:00|87809.6|87759.6|87827.8|87777.8|87840.4|87790.4|87808.4|87758.4|1018
1595999100000|2020-07-29 05:05:00|87827.5|87777.5|87845.4|87795.4|87849|87799|87825|87775|793
1595999400000|2020-07-29 05:10:00|87844.4|87794.4|87837.2|87787.2|87857|87807|87828.7|87778.7|880
1595999700000|2020-07-29 05:15:00|87837.6|87787.6|87828.2|87778.2|87847.8|87797.8|87824.4|87774.4|729
1596000000000|2020-07-29 05:20:00|87828.8|87778.8|87789.3|87739.3|87830.9|87780.9|87788.5|87738.5|997
1596000300000|2020-07-29 05:25:00|87789.8|87739.8|87807.8|87757.8|87812.6|87762.6|87789.1|87739.1|798
1596000600000|2020-07-29 05:30:00|87807.1|87757.1|87817.2|87767.2|87826.1|87776.1|87804|87754|801
1596000900000|2020-07-29 05:35:00|87817.4|87767.4|87804.8|87754.8|87823.4|87773.4|87801|87751|848
1596001200000|2020-07-29 05:40:00|87804.6|87754.6|87809.4|87759.4|87819.3|87769.3|87798.9|87748.9|838
1596001500000|2020-07-29 05:45:00|87809.3|87759.3|87837.4|87787.4|87840.8|87790.8|87803.3|87753.3|873
1596001800000|2020-07-29 05:50:00|87838.5|87788.5|87789.8|87739.8|87842.8|87792.8|87784.4|87734.4|1043
1596002100000|2020-07-29 05:55:00|87790.2|87740.2|87738.5|87688.5|87792.3|87742.3|87736.4|87686.4|1075
1596002400000|2020-07-29 06:00:00|87738.4|87688.4|87732.3|87682.3|87755.4|87705.4|87711|87661|1345
1596002700000|2020-07-29 06:05:00|87732.7|87682.7|87697.8|87647.8|87740.1|87690.1|87690.1|87640.1|1339
1596003000000|2020-07-29 06:10:00|87698.1|87648.1|87666.3|87616.3|87708.5|87658.5|87657.2|87607.2|1423
1596003300000|2020-07-29 06:15:00|87667.4|87617.4|87648.3|87598.3|87668.6|87618.6|87631|87581|1220
1596003600000|2020-07-29 06:20:00|87647.6|87597.6|87683.1|87633.1|87684.1|87634.1|87640.6|87590.6|1162
1596003900000|2020-07-29 06:25:00|87683|87633|87679.3|87629.3|87687.7|87637.7|87659.6|87609.6|1209
1596004200000|2020-07-29 06:30:00|87679.4|87629.4|87616.4|87566.4|87680.6|87630.6|87614.8|87564.8|1230
1596004500000|2020-07-29 06:35:00|87616.7|87566.7|87621.5|87571.5|87623.7|87573.7|87595.6|87545.6|1319
1596004800000|2020-07-29 06:40:00|87620.2|87570.2|87578.6|87528.6|87624.3|87574.3|87573.9|87523.9|1198
1596005100000|2020-07-29 06:45:00|87580.2|87530.2|87582.6|87532.6|87593.4|87543.4|87577.3|87527.3|1345
1596005400000|2020-07-29 06:50:00|87582.9|87532.9|87628.9|87578.9|87640.5|87590.5|87582.4|87532.4|1131
1596005700000|2020-07-29 06:55:00|87628.8|87578.8|87512.3|87462.3|87631.4|87581.4|87503.3|87446|1210
1596006000000|2020-07-29 07:00:00|87533|87456.5|87445.4|87395.4|87533|87479.1|87377.8|87327.8|1754
1596006300000|2020-07-29 07:05:00|87445|87395|87448.2|87398.2|87469.9|87419.9|87431.5|87381.5|1429
1596006600000|2020-07-29 07:10:00|87448.1|87398.1|87461.3|87411.3|87465.7|87415.7|87405.9|87369.6|1496
1596006900000|2020-07-29 07:15:00|87461|87411|87520.3|87470.3|87561.9|87511.9|87451|87401|1644
1596007200000|2020-07-29 07:20:00|87520.5|87470.5|87511.7|87461.7|87540.5|87490.5|87496.7|87446.7|1505
1596007500000|2020-07-29 07:25:00|87511.8|87461.8|87456.5|87406.5|87522.9|87472.9|87443.1|87393.1|1475
1596007800000|2020-07-29 07:30:00|87458.1|87408.1|87443.4|87393.4|87465.9|87415.9|87429.5|87379.5|1361
1596008100000|2020-07-29 07:35:00|87443.2|87393.2|87386.3|87336.3|87446|87396|87379.6|87329.6|1470
1596008400000|2020-07-29 07:40:00|87386.2|87336.2|87252.8|87202.8|87392.1|87342.1|87237.1|87187.1|1808
1596008700000|2020-07-29 07:45:00|87250.6|87200.6|87315.6|87265.6|87324.5|87274.5|87244.6|87194.6|1897
1596009000000|2020-07-29 07:50:00|87314.4|87264.4|87316.5|87266.5|87334.1|87284.1|87262.5|87212.5|1773
1596009300000|2020-07-29 07:55:00|87315.4|87265.4|87359|87309|87373.2|87323.2|87289.5|87239.5|1717
1596009600000|2020-07-29 08:00:00|87359.2|87309.2|87401.3|87351.3|87411.1|87361.1|87335|87285|1698
1596009900000|2020-07-29 08:05:00|87403.6|87353.6|87411.3|87361.3|87418|87368|87374.2|87324.2|1485
1596010200000|2020-07-29 08:10:00|87411.1|87361.1|87378.6|87328.6|87414.5|87364.5|87364.8|87314.8|1302
1596010500000|2020-07-29 08:15:00|87378.7|87328.7|87364.9|87314.9|87382.5|87332.5|87320.4|87270.4|1469
1596010800000|2020-07-29 08:20:00|87365|87315|87478.1|87428.1|87500.4|87450.4|87351.4|87301.4|1660
1596011100000|2020-07-29 08:25:00|87478.2|87428.2|87465.2|87415.2|87493.5|87443.5|87453.6|87403.6|1366
1596011400000|2020-07-29 08:30:00|87465.3|87415.3|87497.9|87447.9|87507.6|87457.6|87460.1|87410.1|1233
1596011700000|2020-07-29 08:35:00|87498|87448|87436.7|87386.7|87498.4|87448.4|87432.7|87382.7|1335
1596012000000|2020-07-29 08:40:00|87436.9|87386.9|87446.6|87396.6|87452|87402|87426.8|87380.6|1063
1596012300000|2020-07-29 08:45:00|87448.1|87398.1|87485.5|87435.5|87496.6|87457.5|87447.6|87397.6|1350
1596012600000|2020-07-29 08:50:00|87485.7|87435.7|87466.9|87416.9|87504.4|87454.4|87457.3|87407.3|1423
1596012900000|2020-07-29 08:55:00|87467.2|87417.2|87464|87414|87506.2|87456.2|87454|87404|1451
1596013200000|2020-07-29 09:00:00|87463.3|87413.3|87493.1|87443.1|87501.7|87451.7|87458.4|87408.4|1267
1596013500000|2020-07-29 09:05:00|87493.2|87443.2|87508.4|87458.4|87510.3|87460.3|87462.9|87412.9|1438
1596013800000|2020-07-29 09:10:00|87508.3|87458.3|87452.1|87402.1|87511.6|87461.6|87447.4|87397.4|1469
1596014100000|2020-07-29 09:15:00|87452|87402|87410.3|87360.3|87453.5|87403.5|87398.1|87348.1|1294
1596014400000|2020-07-29 09:20:00|87409.7|87359.7|87397|87347|87431.3|87381.3|87395.3|87345.3|1250
1596014700000|2020-07-29 09:25:00|87396.8|87346.8|87408.9|87358.9|87421.9|87371.9|87361.9|87311.9|1269
1596015000000|2020-07-29 09:30:00|87409.4|87359.4|87505.9|87455.9|87513.1|87463.1|87408.4|87358.4|1490
1596015300000|2020-07-29 09:35:00|87505.4|87455.4|87486.5|87436.5|87515.9|87473.1|87470.1|87424.2|1316
1596015600000|2020-07-29 09:40:00|87487.1|87437.1|87488.3|87438.3|87489|87449.8|87415.2|87365.2|1250
1596015900000|2020-07-29 09:45:00|87491.1|87441.1|87509.2|87459.2|87517.2|87477.2|87465.4|87419.8|1231
1596016200000|2020-07-29 09:50:00|87511.5|87461.5|87569.8|87519.8|87579.3|87533.7|87506.7|87456.9|1422
1596016500000|2020-07-29 09:55:00|87569.2|87519.2|87548.7|87498.7|87579.2|87536.7|87541.8|87493.9|1198
1596016800000|2020-07-29 10:00:00|87548.8|87498.8|87565.9|87515.9|87586.2|87536.2|87514.4|87472.5|1431
1596017100000|2020-07-29 10:05:00|87566|87516|87538.8|87488.8|87571.9|87521.9|87521.6|87480.9|1218
1596017400000|2020-07-29 10:10:00|87540.1|87490.1|87552.8|87502.8|87589.7|87539.7|87527.5|87477.5|1215
1596017700000|2020-07-29 10:15:00|87553|87503|87580.6|87530.6|87591.2|87541.2|87543.8|87493.8|1088
1596018000000|2020-07-29 10:20:00|87580.4|87530.4|87541.1|87491.1|87581.2|87531.2|87537.8|87487.8|1144
1596018300000|2020-07-29 10:25:00|87541|87491|87548.1|87498.1|87560.3|87517.8|87529.1|87482|919
1596018600000|2020-07-29 10:30:00|87547.7|87497.7|87550.4|87500.4|87596.8|87546.8|87536.3|87486.3|1354
1596018900000|2020-07-29 10:35:00|87550.7|87500.7|87556.3|87506.3|87558|87508.7|87528.5|87478.5|1137
1596019200000|2020-07-29 10:40:00|87555.2|87505.2|87581.7|87531.7|87582.6|87532.6|87554.2|87504.2|962
1596019500000|2020-07-29 10:45:00|87582.1|87532.1|87555.3|87505.3|87605.9|87555.9|87527.5|87477.5|1396
1596019800000|2020-07-29 10:50:00|87554.6|87504.6|87590.2|87540.2|87594.6|87546.2|87545.3|87497.5|1271
1596020100000|2020-07-29 10:55:00|87588|87538|87622.8|87572.8|87639.8|87589.8|87586.5|87536.5|1329
1596020400000|2020-07-29 11:00:00|87622.5|87572.5|87657.3|87607.3|87658.9|87608.9|87608.4|87558.4|1418
1596020700000|2020-07-29 11:05:00|87657.2|87607.2|87666.4|87616.4|87688.2|87638.2|87650.9|87600.9|1398
1596021000000|2020-07-29 11:10:00|87666|87616|87731.4|87681.4|87732.7|87697.4|87663.4|87613.4|1408
1596021300000|2020-07-29 11:15:00|87731|87681|87765.1|87715.1|87781.1|87731.1|87725.1|87675.1|1489
1596021600000|2020-07-29 11:20:00|87765.6|87715.6|87748.4|87698.4|87782.1|87732.9|87736.4|87686.4|1231
1596021900000|2020-07-29 11:25:00|87748.5|87698.5|87765.7|87715.7|87767.5|87730.4|87715.6|87665.6|1112
1596022200000|2020-07-29 11:30:00|87763.4|87713.4|87763.4|87713.4|87781.9|87736.6|87735.2|87686|1219
1596022500000|2020-07-29 11:35:00|87763.3|87713.3|87739.3|87689.3|87778.6|87732.8|87731.4|87681.4|1342
1596022800000|2020-07-29 11:40:00|87739.4|87689.4|87744.5|87694.5|87772.2|87733.3|87711.7|87661.7|1400
1596023100000|2020-07-29 11:45:00|87743.6|87693.6|87742.7|87692.7|87748.7|87698.7|87711.2|87661.2|1222
1596023400000|2020-07-29 11:50:00|87742.6|87692.6|87745.9|87695.9|87773|87723|87742.2|87692.2|1249
1596023700000|2020-07-29 11:55:00|87745.2|87695.2|87818.5|87768.5|87837.1|87796.1|87736.5|87686.5|1532
1596024000000|2020-07-29 12:00:00|87819|87769|87837.3|87787.3|87867|87817|87802.2|87752.2|1722
1596024300000|2020-07-29 12:05:00|87837.5|87787.5|87802.9|87752.9|87874.6|87824.6|87800.5|87750.5|1591
1596024600000|2020-07-29 12:10:00|87802.8|87752.8|87758.6|87708.6|87811.4|87761.4|87757.9|87707.9|1674
1596024900000|2020-07-29 12:15:00|87759.9|87709.9|87785.1|87735.1|87816.7|87766.7|87757.7|87707.7|1862
1596025200000|2020-07-29 12:20:00|87785.5|87735.5|87816.7|87766.7|87828.4|87778.4|87759.2|87709.2|1558
1596025500000|2020-07-29 12:25:00|87817.2|87767.2|87816.9|87766.9|87826.2|87776.2|87774.6|87724.6|1387
1596025800000|2020-07-29 12:30:00|87817.4|87767.4|87801.9|87751.9|87827.6|87777.6|87794.6|87744.6|1415
1596026100000|2020-07-29 12:35:00|87802.4|87752.4|87825.5|87775.5|87843.8|87793.8|87791.8|87741.8|1549
1596026400000|2020-07-29 12:40:00|87825.2|87775.2|87795.2|87745.2|87850.8|87800.8|87791.3|87741.3|1469
1596026700000|2020-07-29 12:45:00|87794.8|87744.8|87768.9|87718.9|87795.6|87745.6|87742.7|87692.7|1440
1596027000000|2020-07-29 12:50:00|87768.8|87718.8|87728|87678|87769.5|87719.5|87723.8|87673.8|1327
1596027300000|2020-07-29 12:55:00|87728.5|87678.5|87724.1|87674.1|87767.5|87717.5|87701.2|87651.2|1638
1596027600000|2020-07-29 13:00:00|87722.5|87672.5|87666.5|87616.5|87733.8|87683.8|87654.1|87612.8|1532
1596027900000|2020-07-29 13:05:00|87666.7|87616.7|87648.8|87598.8|87698.2|87648.2|87636.7|87586.7|1628
1596028200000|2020-07-29 13:10:00|87649.9|87599.9|87611.7|87561.7|87666.7|87616.7|87601.8|87551.8|1486
1596028500000|2020-07-29 13:15:00|87611.6|87561.6|87656.4|87606.4|87681.1|87631.1|87611.5|87561.5|1496
1596028800000|2020-07-29 13:20:00|87656.2|87606.2|87627.3|87577.3|87656.2|87606.2|87610.5|87560.5|1285
1596029100000|2020-07-29 13:25:00|87628|87578|87646.1|87596.1|87655.2|87605.2|87627.6|87577.6|1348
1596029400000|2020-07-29 13:30:00|87647.8|87597.8|87560.8|87510.8|87653.3|87610.9|87510.8|87460.8|1795
1596029700000|2020-07-29 13:35:00|87562.3|87512.3|87596.5|87546.5|87613.6|87563.6|87534.5|87484.5|1811
1596030000000|2020-07-29 13:40:00|87596.6|87546.6|87634.9|87584.9|87675.6|87625.6|87583.5|87533.5|1841
1596030300000|2020-07-29 13:45:00|87635.3|87585.3|87666.8|87616.8|87676.4|87626.4|87603.9|87553.9|1738
1596030600000|2020-07-29 13:50:00|87666.9|87616.9|87654.7|87604.7|87691.4|87641.4|87644.5|87594.5|1702
1596030900000|2020-07-29 13:55:00|87653.4|87603.4|87608|87558|87655.6|87605.6|87598.1|87548.1|1562
1596031200000|2020-07-29 14:00:00|87608.1|87558.1|87546.4|87496.4|87609.8|87559.8|87546|87496.4|1567
1596031500000|2020-07-29 14:05:00|87546.7|87496.7|87559.8|87509.8|87576.7|87526.7|87515.5|87465.5|1604
1596031800000|2020-07-29 14:10:00|87560.7|87510.7|87632.2|87582.2|87632.2|87582.2|87503.7|87462.9|1587
1596032100000|2020-07-29 14:15:00|87632.5|87582.5|87573.8|87523.8|87636.5|87586.5|87513.5|87463.5|1802
1596032400000|2020-07-29 14:20:00|87574.2|87524.2|87602.8|87552.8|87618.3|87568.3|87551|87501|1630
1596032700000|2020-07-29 14:25:00|87603.1|87553.1|87604|87554|87619.5|87569.5|87561.9|87511.9|1677
1596033000000|2020-07-29 14:30:00|87605.3|87555.3|87635.4|87585.4|87657.5|87607.5|87572.1|87522.1|1729
1596033300000|2020-07-29 14:35:00|87635.8|87585.8|87569.3|87519.3|87648.8|87598.8|87563.6|87513.6|1574
1596033600000|2020-07-29 14:40:00|87569|87519|87510|87460|87589|87539|87461.8|87411.8|1802
1596033900000|2020-07-29 14:45:00|87510.3|87460.3|87444.4|87394.4|87557.9|87507.9|87410.8|87360.8|2006
1596034200000|2020-07-29 14:50:00|87443.5|87393.5|87499.5|87449.5|87523.6|87473.6|87416.1|87366.1|1842
1596034500000|2020-07-29 14:55:00|87499|87449|87566.3|87516.3|87594.3|87544.3|87493.5|87443.5|2093
1596034800000|2020-07-29 15:00:00|87566.4|87516.4|87599.5|87549.5|87631.6|87581.6|87560.7|87510.7|1810
1596035100000|2020-07-29 15:05:00|87600|87550|87576.8|87526.8|87639.1|87589.1|87544.3|87503.6|1436
1596035400000|2020-07-29 15:10:00|87577.1|87527.1|87619.2|87569.2|87620.1|87570.1|87568.9|87525.7|1233
1596035700000|2020-07-29 15:15:00|87620.1|87570.1|87599.3|87549.3|87620.6|87570.6|87556.6|87506.6|1199
1596036000000|2020-07-29 15:20:00|87599.1|87549.1|87611.7|87561.7|87633.9|87583.9|87571.6|87521.6|1525
1596036300000|2020-07-29 15:25:00|87610.7|87560.7|87507.5|87457.5|87625.6|87575.6|87501.7|87451.7|1551
1596036600000|2020-07-29 15:30:00|87506.4|87456.4|87550.1|87500.1|87555.3|87505.3|87505.5|87455.5|1359
1596036900000|2020-07-29 15:35:00|87550.2|87500.2|87537.9|87487.9|87566.4|87516.4|87536.8|87486.8|1170
1596037200000|2020-07-29 15:40:00|87538|87488|87514.3|87464.3|87538.1|87488.1|87507.3|87457.3|1257
1596037500000|2020-07-29 15:45:00|87513.7|87463.7|87522.7|87472.7|87535.9|87485.9|87507.7|87457.7|1371
1596037800000|2020-07-29 15:50:00|87522.4|87472.4|87513.3|87463.3|87523.9|87473.9|87494.4|87444.4|1118
1596038100000|2020-07-29 15:55:00|87513.7|87463.7|87578.4|87528.4|87589.1|87539.1|87512.9|87462.9|1460
1596038400000|2020-07-29 16:00:00|87578.2|87528.2|87581.8|87531.8|87608|87558|87573.8|87523.8|1218
1596038700000|2020-07-29 16:05:00|87582.2|87532.2|87547.4|87497.4|87582.2|87532.2|87541.7|87491.7|1254
1596039000000|2020-07-29 16:10:00|87547.1|87497.1|87558.6|87508.6|87558.6|87508.6|87521.3|87471.3|1208
1596039300000|2020-07-29 16:15:00|87558.8|87508.8|87575.4|87525.4|87582|87532|87558.8|87508.8|1167
1596039600000|2020-07-29 16:20:00|87575.2|87525.2|87562.8|87512.8|87576|87526|87542.9|87492.9|1185
1596039900000|2020-07-29 16:25:00|87563|87513|87557.9|87507.9|87564.7|87514.7|87541.6|87491.6|920
1596040200000|2020-07-29 16:30:00|87557.5|87507.5|87544.7|87494.7|87565.4|87515.4|87541.5|87491.5|923
1596040500000|2020-07-29 16:35:00|87544.9|87494.9|87538.8|87488.8|87550.4|87500.4|87532.5|87482.5|965
1596040800000|2020-07-29 16:40:00|87538.3|87488.3|87537.7|87487.7|87556.5|87506.5|87531.3|87481.3|1012
1596041100000|2020-07-29 16:45:00|87537.2|87487.2|87542.8|87492.8|87547.8|87497.8|87530.9|87480.9|954
1596041400000|2020-07-29 16:50:00|87542.5|87492.5|87544.6|87494.6|87561.7|87511.7|87535|87485|772
1596041700000|2020-07-29 16:55:00|87544.2|87494.2|87543.4|87493.4|87548.7|87498.7|87526.9|87476.9|1100
1596042000000|2020-07-29 17:00:00|87541.4|87491.4|87528.7|87478.7|87547.9|87497.9|87524.9|87474.9|1086
1596042300000|2020-07-29 17:05:00|87528.8|87478.8|87541.6|87491.6|87546.5|87496.5|87521.6|87471.6|1040
1596042600000|2020-07-29 17:10:00|87541.5|87491.5|87551.7|87501.7|87554.6|87504.6|87525.5|87475.5|1170
1596042900000|2020-07-29 17:15:00|87552.1|87502.1|87523.1|87473.1|87567.6|87517.6|87519.9|87469.9|1203
1596043200000|2020-07-29 17:20:00|87523.3|87473.3|87532.7|87482.7|87537.7|87487.7|87499.1|87449.1|1150
1596043500000|2020-07-29 17:25:00|87532.5|87482.5|87505.7|87455.7|87537.6|87487.6|87486.3|87436.3|1228
1596043800000|2020-07-29 17:30:00|87506.4|87456.4|87529.8|87479.8|87533.7|87483.7|87494.4|87444.4|1017
1596044100000|2020-07-29 17:35:00|87530.2|87480.2|87512.2|87462.2|87531.4|87484.2|87506.2|87459.6|860
1596044400000|2020-07-29 17:40:00|87512.4|87462.4|87437.8|87387.8|87515.7|87465.7|87426.5|87376.5|1340
1596044700000|2020-07-29 17:45:00|87437.2|87387.2|87436.7|87386.7|87465.8|87415.8|87432.7|87382.7|1100
1596045000000|2020-07-29 17:50:00|87436.9|87386.9|87468.3|87418.3|87469.1|87419.1|87414.3|87364.3|1165
1596045300000|2020-07-29 17:55:00|87468.1|87418.1|87467.6|87358.4|87507.1|87429.1|87399.1|87349.1|1309
1596045600000|2020-07-29 18:00:00|87465.7|87357.6|87428|87378|87519.6|87469.6|87365.1|87311.3|2158
1596045900000|2020-07-29 18:05:00|87428.2|87378.2|87364|87314|87428.2|87378.2|87357.2|87307.2|2049
1596046200000|2020-07-29 18:10:00|87362.7|87312.7|87331.9|87281.9|87370.9|87320.9|87315.2|87265.2|1799
1596046500000|2020-07-29 18:15:00|87331.5|87281.5|87411.6|87361.6|87421.7|87371.7|87324.6|87274.6|1728
1596046800000|2020-07-29 18:20:00|87411.5|87361.5|87354.6|87304.6|87417.6|87367.6|87345|87295|1582
1596047100000|2020-07-29 18:25:00|87353.9|87303.9|87390.2|87340.2|87407.1|87357.1|87353.9|87303.9|1692
1596047400000|2020-07-29 18:30:00|87387.9|87337.9|87276.5|87226.5|87388.9|87338.9|87265.6|87215.6|1750
1596047700000|2020-07-29 18:35:00|87276.3|87226.3|87246.4|87196.4|87291.7|87241.7|87224|87174|1882
1596048000000|2020-07-29 18:40:00|87246.2|87196.2|87215.3|87165.3|87272|87222|87172.3|87122.3|1928
1596048300000|2020-07-29 18:45:00|87215.1|87165.1|87195.8|87145.8|87267.2|87217.2|87179.9|87129.9|1912
1596048600000|2020-07-29 18:50:00|87195.9|87145.9|87306.1|87256.1|87321|87271|87195.8|87145.8|1842
1596048900000|2020-07-29 18:55:00|87304.2|87254.2|87504.2|87454.2|87563.6|87513.6|87297.8|87247.8|2099
1596049200000|2020-07-29 19:00:00|87503.6|87453.6|87551.6|87501.6|87618.9|87568.9|87502.2|87452.2|2194
1596049500000|2020-07-29 19:05:00|87550.7|87500.7|87453|87403|87557.2|87507.2|87428.7|87378.7|2029
1596049800000|2020-07-29 19:10:00|87453.1|87403.1|87430.5|87380.5|87528.3|87478.3|87400.4|87350.4|1894
1596050100000|2020-07-29 19:15:00|87430.6|87380.6|87364.1|87314.1|87453.9|87403.9|87359|87309|1788
1596050400000|2020-07-29 19:20:00|87363.9|87313.9|87263.5|87213.5|87373.3|87323.3|87235.4|87185.4|1973
1596050700000|2020-07-29 19:25:00|87263.6|87213.6|87319.9|87269.9|87379.4|87329.4|87251.6|87201.6|1850
1596051000000|2020-07-29 19:30:00|87319.8|87269.8|87257|87207|87340.4|87290.4|87248.9|87198.9|1951
1596051300000|2020-07-29 19:35:00|87257.8|87207.8|87230.4|87180.4|87264.2|87214.2|87223.9|87173.9|1714
1596051600000|2020-07-29 19:40:00|87230.5|87180.5|87302.5|87252.5|87311.8|87261.8|87227.8|87177.8|1502
1596051900000|2020-07-29 19:45:00|87302.4|87252.4|87321.5|87271.5|87342.6|87292.6|87295.8|87245.8|1793
1596052200000|2020-07-29 19:50:00|87326.3|87276.3|87398.2|87348.2|87418.8|87368.8|87325.9|87275.9|1809
1596052500000|2020-07-29 19:55:00|87397.7|87347.7|87362.5|87312.5|87441.8|87389.8|87340.3|87290.3|1788
1596052800000|2020-07-29 20:00:00|87360.6|87310.6|87353.6|87303.6|87366|87316|87330.4|87280.4|1386
1596053100000|2020-07-29 20:05:00|87354.3|87304.3|87343.9|87293.9|87359.4|87309.4|87337.5|87287.5|769
1596053400000|2020-07-29 20:10:00|87344.2|87294.2|87321.9|87271.9|87349.7|87299.7|87314.2|87264.2|864
1596053700000|2020-07-29 20:15:00|87321.3|87271.3|87318.1|87268.1|87321.3|87271.3|87302.6|87252.6|576
1596054000000|2020-07-29 20:20:00|87318.2|87268.2|87307.2|87257.2|87327.5|87277.5|87298.8|87248.8|749
1596054300000|2020-07-29 20:25:00|87307.1|87257.1|87313.2|87263.2|87319.2|87269.2|87285.9|87235.9|826
1596054600000|2020-07-29 20:30:00|87313.7|87263.7|87324.2|87274.2|87329.6|87279.6|87311.7|87261.7|643
1596054900000|2020-07-29 20:35:00|87324.8|87274.8|87298|87248|87324.8|87274.8|87290.8|87240.8|650
1596055200000|2020-07-29 20:40:00|87298.4|87248.4|87264.2|87214.2|87299.7|87249.7|87262.8|87212.8|734
1596055500000|2020-07-29 20:45:00|87266.2|87216.2|87237.5|87187.5|87267.6|87217.6|87227.3|87164.7|855
1596055800000|2020-07-29 20:50:00|87235.6|87185.6|87264.7|87214.7|87277.8|87218.1|87233.8|87176.4|746
1596056100000|2020-07-29 20:55:00|87265|87215|87286.1|87166.1|87399.2|87279.2|87259.1|87159.9|731
1596056400000|2020-07-29 21:00:00|87329.3|87209.3|87341.7|87221.7|87400.1|87280.1|87322.9|87202.9|23
1596056700000|2020-07-29 21:05:00|87467.6|87347.6|87472.4|87352.4|87472.4|87352.4|87467.6|87347.6|2
1596057000000|2020-07-29 21:10:00|87452.6|87332.6|87452.6|87332.6|87452.6|87332.6|87452.6|87332.6|1
1596057300000|2020-07-29 21:15:00|87460.6|87340.6|87449.2|87329.2|87460.6|87340.6|87446.8|87326.8|3
1596058200000|2020-07-29 21:30:00|87367|87247|87297.4|87177.4|87367|87247|87256.9|87136.9|657
1596058500000|2020-07-29 21:35:00|87296.3|87176.3|87365.2|87245.2|87365.2|87245.2|87262.9|87142.9|1372
1596058800000|2020-07-29 21:40:00|87327.7|87207.7|87319.8|87199.8|87380|87260|87271|87151|561
1596059100000|2020-07-29 21:45:00|87305.9|87185.9|87287.9|87167.9|87355.2|87235.2|87260.7|87140.7|1507
1596059400000|2020-07-29 21:50:00|87283.7|87163.7|87283.1|87163.1|87372.3|87252.3|87259.6|87139.6|1576
1596059700000|2020-07-29 21:55:00|87282|87162|87284.5|87164.5|87331.6|87211.6|87246.6|87126.6|2067
1596060000000|2020-07-29 22:00:00|87297.1|87177.1|87368.8|87248.8|87377.2|87257.2|87230.7|87110.7|1337
1596060300000|2020-07-29 22:05:00|87367.8|87247.8|87261.7|87141.7|87391.3|87279.4|87261.7|87141.7|684
1596060600000|2020-07-29 22:10:00|87262|87142|87247.5|87127.5|87262.2|87142.2|87239.8|87119.8|1261
1596060900000|2020-07-29 22:15:00|87247|87127|87268.7|87188.5|87299.3|87235.4|87239.8|87125.3|803
1596061200000|2020-07-29 22:20:00|87270.2|87188.8|87273.7|87170.5|87299.7|87196.1|87246.1|87168.1|357
1596061500000|2020-07-29 22:25:00|87273.6|87170.1|87280.2|87192.2|87296.9|87211.1|87253.4|87169.7|487
1596061800000|2020-07-29 22:30:00|87281.8|87187.2|87290.6|87190.7|87308.5|87218.8|87266.1|87179.9|450
1596062100000|2020-07-29 22:35:00|87289.3|87189.6|87287.3|87191.3|87314.4|87219.5|87258.2|87176.7|462
1596062400000|2020-07-29 22:40:00|87262.7|87212.7|87285.7|87197.1|87306|87213.8|87261.1|87173.6|291
1596062700000|2020-07-29 22:45:00|87289.7|87191.3|87291|87196.4|87304.7|87216|87263.3|87180.2|351
1596063000000|2020-07-29 22:50:00|87293.2|87192.5|87289.2|87212.5|87310.6|87225.2|87265.3|87181.8|302
1596063300000|2020-07-29 22:55:00|87289.5|87207.5|87312.5|87192.8|87325.8|87225.8|87267.5|87176.5|288
1596063600000|2020-07-29 23:00:00|87275.5|87225.5|87309|87228.3|87326.9|87244.5|87274.6|87199.2|579
1596063900000|2020-07-29 23:05:00|87309.1|87228.4|87305.8|87234.8|87314.5|87248.2|87290.7|87210.1|586
1596064200000|2020-07-29 23:10:00|87294.9|87244.9|87310.2|87229.2|87330.1|87251.4|87294.9|87217.6|584
1596064500000|2020-07-29 23:15:00|87310.3|87230.1|87320.1|87233.8|87325|87258|87291.7|87218.7|531
1596064800000|2020-07-29 23:20:00|87317.3|87238.2|87311.7|87235.1|87332|87261.2|87298.8|87218.7|524
1596065100000|2020-07-29 23:25:00|87311.5|87234.4|87325.5|87252.2|87331.8|87258.5|87299.1|87222.9|567
1596065400000|2020-07-29 23:30:00|87324|87252.7|87308.9|87233.9|87336.1|87263.5|87287.7|87216.8|581
1596065700000|2020-07-29 23:35:00|87307.1|87235.6|87291.3|87241.3|87316.3|87247.2|87282.7|87214|528
1596066000000|2020-07-29 23:40:00|87300.9|87230.9|87316.1|87266.1|87329.2|87269.1|87291.3|87228|847
1596066300000|2020-07-29 23:45:00|87316.5|87266.5|87318.7|87268.7|87331.5|87273.7|87314.4|87252.8|1150
1596066600000|2020-07-29 23:50:00|87319|87269|87309.2|87259.2|87343.7|87275.3|87308.8|87246.9|655
1596066900000|2020-07-29 23:55:00|87308.9|87258.9|87364.6|87288.2|87371.1|87311.7|87297.1|87243.8|1308
1596067200000|2020-07-30 00:00:00|87365.9|87287.6|87364.6|87287.5|87372.8|87313.4|87321.1|87259.1|1463
1596067500000|2020-07-30 00:05:00|87364.2|87288.5|87360.6|87285.9|87369.9|87302.6|87326|87251.2|1026
1596067800000|2020-07-30 00:10:00|87360.5|87286|87343.2|87268.9|87366.7|87299.3|87330|87262.8|1224
1596068100000|2020-07-30 00:15:00|87343|87272.7|87378.7|87328.7|87403.7|87342.6|87327.7|87266.9|1297
1596068400000|2020-07-30 00:20:00|87379.6|87329.6|87402.6|87331.9|87413.3|87350|87365.4|87299.1|1276
1596068700000|2020-07-30 00:25:00|87392.7|87342.7|87373|87323|87408|87344.1|87370.8|87310.6|1033
1596069000000|2020-07-30 00:30:00|87373.8|87323.8|87387.4|87337.4|87403.1|87343.1|87371.4|87310.9|928
1596069300000|2020-07-30 00:35:00|87387.7|87337.7|87392.1|87314.6|87416.7|87353.8|87379.2|87310.9|1064
1596069600000|2020-07-30 00:40:00|87392.9|87314.4|87396.6|87322.9|87418|87349.3|87379.3|87309.9|862
1596069900000|2020-07-30 00:45:00|87397.5|87322.2|87389.5|87318.4|87406.3|87346.5|87375.9|87311.4|998
1596070200000|2020-07-30 00:50:00|87382|87332|87375.1|87294.6|87403.2|87344.2|87356.7|87290|1216
1596070500000|2020-07-30 00:55:00|87372.5|87299|87352|87302|87391.3|87331.7|87341.4|87283.6|1012
1596070800000|2020-07-30 01:00:00|87350.5|87300.5|87333.4|87283.4|87363.9|87308.6|87318.4|87258.2|1109
1596071100000|2020-07-30 01:05:00|87332.1|87282.1|87376.1|87326.1|87382.9|87328.1|87326.2|87264.2|1121
1596071400000|2020-07-30 01:10:00|87374.4|87324.4|87423.3|87373.3|87435.5|87373.3|87359.7|87304.6|1416
1596071700000|2020-07-30 01:15:00|87420.2|87370.2|87411.2|87361.2|87439|87376|87398.5|87336.2|1448
1596072000000|2020-07-30 01:20:00|87411.1|87361.1|87409.7|87359.7|87423.9|87364|87394.1|87344.1|904
1596072300000|2020-07-30 01:25:00|87409.5|87359.5|87405.3|87355.3|87413.9|87363.9|87398|87348|806
1596072600000|2020-07-30 01:30:00|87404.6|87354.6|87367.7|87297.3|87405.2|87354.7|87351.5|87288.5|1265
1596072900000|2020-07-30 01:35:00|87369.6|87294.2|87330.8|87256.4|87388|87327|87318.6|87253|1441
1596073200000|2020-07-30 01:40:00|87331.9|87254.3|87311.2|87261.2|87353.6|87289.4|87293.4|87223.6|1470
1596073500000|2020-07-30 01:45:00|87323.9|87249.8|87376.8|87326.8|87408.5|87339.9|87265.2|87215.1|1400
1596073800000|2020-07-30 01:50:00|87376.2|87326.2|87364|87314|87386.8|87336.8|87362.9|87304|760
1596074100000|2020-07-30 01:55:00|87364.2|87314.2|87406.4|87356.4|87431.1|87370.3|87363.8|87307.6|1083
1596074400000|2020-07-30 02:00:00|87406.6|87356.6|87414.3|87364.3|87420.3|87370.3|87378.7|87324.6|1174
1596074700000|2020-07-30 02:05:00|87414.2|87364.2|87405.4|87355.4|87429.5|87370.2|87401.3|87343.8|1035
1596075000000|2020-07-30 02:10:00|87405.7|87355.7|87388.2|87338.2|87411.8|87360.3|87379.2|87329.2|886
1596075300000|2020-07-30 02:15:00|87388.4|87338.4|87390.7|87340.7|87404|87346.7|87380.7|87330.7|822
1596075600000|2020-07-30 02:20:00|87391.2|87341.2|87378.4|87328.4|87400.3|87342.5|87375|87317.4|672
1596075900000|2020-07-30 02:25:00|87378.3|87328.3|87376.4|87326.4|87382|87332|87369|87319|741
1596076200000|2020-07-30 02:30:00|87376.5|87326.5|87355.8|87305.8|87390.3|87340.3|87352|87302|814
1596076500000|2020-07-30 02:35:00|87355.9|87305.9|87357.2|87307.2|87366.6|87316.6|87353|87294.4|595
1596076800000|2020-07-30 02:40:00|87357.7|87307.7|87347|87297|87358.7|87308.7|87342|87284.5|583
1596077100000|2020-07-30 02:45:00|87350.1|87300.1|87347.2|87297.2|87356.2|87306.2|87335|87285|717
1596077400000|2020-07-30 02:50:00|87347.7|87297.7|87336.1|87286.1|87348.7|87298.7|87328.5|87278.5|790
1596077700000|2020-07-30 02:55:00|87336.3|87286.3|87279.1|87229.1|87341.2|87291.2|87269.9|87219.9|1062
1596078000000|2020-07-30 03:00:00|87278.4|87228.4|87282|87232|87385.6|87332.2|87253.6|87203.6|1279
1596078300000|2020-07-30 03:05:00|87283.7|87233.7|87260.6|87210.6|87331.5|87273|87260.2|87210.2|982
1596078600000|2020-07-30 03:10:00|87260.7|87210.7|87271|87221|87285.4|87225.8|87256.7|87195.1|737
1596078900000|2020-07-30 03:15:00|87270.6|87220.6|87256.1|87206.1|87286.9|87224.4|87254.2|87196|773
1596079200000|2020-07-30 03:20:00|87255.7|87205.7|87236.1|87186.1|87265.7|87206.4|87219|87168.4|897
1596079500000|2020-07-30 03:25:00|87236.3|87186.3|87243.4|87193.4|87254.1|87204.1|87226.3|87176.3|951
1596079800000|2020-07-30 03:30:00|87243.2|87193.2|87269.5|87219.5|87279.8|87220.7|87239.4|87189.4|767
1596080100000|2020-07-30 03:35:00|87269.1|87219.1|87270.7|87220.7|87280.5|87224.7|87259.5|87200.6|630
1596080400000|2020-07-30 03:40:00|87270.5|87220.5|87282.3|87232.3|87287.3|87235.2|87268.1|87212.4|713
1596080700000|2020-07-30 03:45:00|87282.6|87232.6|87326.9|87248.7|87329.5|87263|87275.8|87219.4|1185
1596081000000|2020-07-30 03:50:00|87326.2|87248|87321.1|87246|87328.9|87263.8|87300|87232.5|648
1596081300000|2020-07-30 03:55:00|87319.5|87246.1|87329.7|87258|87350.8|87280.5|87308.6|87242.5|945
1596081600000|2020-07-30 04:00:00|87330.2|87257.8|87340|87290|87356.4|87290|87319.5|87257.8|794
1596081900000|2020-07-30 04:05:00|87350.6|87279.8|87329.5|87279.5|87350.6|87289.9|87320.9|87270.9|827
1596082200000|2020-07-30 04:10:00|87330.1|87280.1|87373.6|87323.6|87390.7|87332.6|87329|87279|843
1596082500000|2020-07-30 04:15:00|87372.9|87322.9|87381.3|87331.3|87416.1|87340.9|87368.4|87318.4|826
1596082800000|2020-07-30 04:20:00|87380|87330|87381.6|87331.6|87402|87338.6|87372.7|87316.7|709
1596083100000|2020-07-30 04:25:00|87380.8|87330.8|87403.3|87353.3|87414.3|87355.2|87379|87321|820
1596083400000|2020-07-30 04:30:00|87403.2|87353.2|87381.5|87331.5|87413.1|87354|87378.7|87328.7|1079
1596083700000|2020-07-30 04:35:00|87377.8|87327.8|87396.3|87346.3|87396.3|87346.3|87377.4|87327.4|715
1596084000000|2020-07-30 04:40:00|87395.7|87345.7|87375.5|87325.5|87395.9|87345.9|87362.8|87312.8|813
1596084300000|2020-07-30 04:45:00|87374.2|87324.2|87372.7|87322.7|87375.5|87325.5|87356.5|87306.5|1149
1596084600000|2020-07-30 04:50:00|87373.2|87323.2|87374.3|87324.3|87378.8|87328.8|87368.4|87318.4|1176
1596084900000|2020-07-30 04:55:00|87374.8|87324.8|87418.3|87368.3|87430.2|87380.2|87374.8|87324.8|1302
1596085200000|2020-07-30 05:00:00|87418.7|87368.7|87449.8|87399.8|87456.1|87406.1|87412.4|87362.4|1283
1596085500000|2020-07-30 05:05:00|87449.9|87399.9|87441.9|87391.9|87453.1|87403.1|87434.6|87384.6|815
1596085800000|2020-07-30 05:10:00|87442.8|87392.8|87455.4|87405.4|87455.7|87405.7|87431.4|87381.4|815
1596086100000|2020-07-30 05:15:00|87456.6|87406.6|87475.9|87425.9|87479.3|87429.3|87456.6|87406.6|980
1596086400000|2020-07-30 05:20:00|87476.4|87426.4|87498.5|87448.5|87528.2|87478.2|87469.9|87419.9|1333
1596086700000|2020-07-30 05:25:00|87498.3|87448.3|87519.4|87469.4|87531.6|87481.6|87496.4|87446.4|1581
1596087000000|2020-07-30 05:30:00|87518.4|87468.4|87508.9|87458.9|87528.6|87478.6|87504.9|87454.9|1332
1596087300000|2020-07-30 05:35:00|87507.5|87457.5|87492.2|87442.2|87525.6|87475.6|87488.1|87438.1|1180
1596087600000|2020-07-30 05:40:00|87492.6|87442.6|87510.1|87460.1|87512.6|87462.6|87471.3|87421.3|1302
1596087900000|2020-07-30 05:45:00|87508.5|87458.5|87520.5|87470.5|87543.7|87493.7|87506.3|87456.3|1216
1596088200000|2020-07-30 05:50:00|87519.9|87469.9|87518.1|87468.1|87526.9|87476.9|87500.1|87450.1|766
1596088500000|2020-07-30 05:55:00|87518.7|87468.7|87570|87520|87573.1|87523.1|87507.2|87457.2|1001
1596088800000|2020-07-30 06:00:00|87568.7|87518.7|87573.9|87523.9|87606.4|87556.4|87536.9|87486.9|1304
1596089100000|2020-07-30 06:05:00|87573.7|87523.7|87549.1|87499.1|87613.7|87563.7|87547.5|87497.5|1221
1596089400000|2020-07-30 06:10:00|87549|87499|87610.1|87560.1|87615.7|87565.7|87549|87499|1189
1596089700000|2020-07-30 06:15:00|87610.3|87560.3|87641.2|87591.2|87643.8|87593.8|87602.8|87552.8|1283
1596090000000|2020-07-30 06:20:00|87642.6|87592.6|87641.2|87591.2|87662.4|87612.4|87630.9|87580.9|1276
1596090300000|2020-07-30 06:25:00|87640.9|87590.9|87701.5|87651.5|87728.4|87678.4|87637.4|87587.4|1313
1596090600000|2020-07-30 06:30:00|87701.3|87651.3|87683.9|87633.9|87732.4|87682.4|87682.6|87632.6|1427
1596090900000|2020-07-30 06:35:00|87687.6|87637.6|87712.8|87662.8|87714.7|87664.7|87663|87613|1280
1596091200000|2020-07-30 06:40:00|87712.9|87662.9|87651|87601|87714.5|87664.5|87644.5|87594.5|1291
1596091500000|2020-07-30 06:45:00|87650.2|87600.2|87687.1|87637.1|87689.5|87639.5|87630.8|87580.8|1190
1596091800000|2020-07-30 06:50:00|87687.4|87637.4|87700.1|87650.1|87711.4|87661.4|87667.8|87617.8|1204
1596092100000|2020-07-30 06:55:00|87700.3|87650.3|87686|87636|87708.2|87658.2|87675.6|87625.6|1370
1596092400000|2020-07-30 07:00:00|87702.6|87615.7|87647.6|87597.6|87702.6|87651.9|87607.3|87557.3|1698
1596092700000|2020-07-30 07:05:00|87648.7|87598.7|87735.3|87685.3|87759.4|87709.4|87645.3|87595.3|1729
1596093000000|2020-07-30 07:10:00|87734.9|87684.9|87743.7|87693.7|87762.8|87712.8|87701.7|87651.7|1662
1596093300000|2020-07-30 07:15:00|87744.8|87694.8|87826.9|87776.9|87831.9|87781.9|87735.2|87685.2|1656
1596093600000|2020-07-30 07:20:00|87826.8|87776.8|87701.6|87651.6|87848.4|87798.4|87688.5|87638.5|1672
1596093900000|2020-07-30 07:25:00|87699.5|87649.5|87721.8|87671.8|87729.2|87679.2|87684.5|87634.5|1544
1596094200000|2020-07-30 07:30:00|87721.7|87671.7|87747.7|87697.7|87775.5|87725.5|87721.7|87671.7|1601
1596094500000|2020-07-30 07:35:00|87747.4|87697.4|87677.3|87627.3|87747.9|87697.9|87673.3|87623.3|1602
1596094800000|2020-07-30 07:40:00|87677.5|87627.5|87711.5|87661.5|87727.9|87689.5|87663.2|87613.2|1587
1596095100000|2020-07-30 07:45:00|87711.7|87661.7|87733.3|87683.3|87753.7|87707.2|87700.7|87651.4|1468
1596095400000|2020-07-30 07:50:00|87731.9|87681.9|87638.1|87588.1|87735.8|87697|87626.4|87576.4|1506
1596095700000|2020-07-30 07:55:00|87638.8|87588.8|87643.8|87593.8|87681.1|87631.1|87631.5|87581.5|1444
1596096000000|2020-07-30 08:00:00|87645|87595|87604.1|87554.1|87676.5|87626.5|87575.4|87525.4|1706
1596096300000|2020-07-30 08:05:00|87604.7|87554.7|87649.6|87599.6|87675.3|87625.3|87602.6|87552.6|1658
1596096600000|2020-07-30 08:10:00|87649.4|87599.4|87649.5|87599.5|87685.7|87635.7|87634|87593.5|1504
1596096900000|2020-07-30 08:15:00|87651.7|87601.7|87677.7|87627.7|87716.4|87666.4|87642.7|87597.6|1494
1596097200000|2020-07-30 08:20:00|87677.5|87627.5|87701.1|87651.1|87724.3|87674.3|87669.9|87619.9|1565
1596097500000|2020-07-30 08:25:00|87700.9|87650.9|87776.1|87726.1|87817|87767|87700.9|87650.9|1629
1596097800000|2020-07-30 08:30:00|87776.2|87726.2|87727.6|87677.6|87785.4|87735.4|87702.3|87652.3|1505
1596098100000|2020-07-30 08:35:00|87726.9|87676.9|87766.5|87716.5|87767|87717|87710.1|87660.1|1531
1596098400000|2020-07-30 08:40:00|87765.2|87715.2|87829.4|87779.4|87843.5|87799.4|87755.7|87705.7|1641
1596098700000|2020-07-30 08:45:00|87829|87779|87791.4|87741.4|87836.4|87786.4|87781.8|87731.8|1386
1596099000000|2020-07-30 08:50:00|87791.3|87741.3|87817|87767|87817|87767|87760|87710|1353
1596099300000|2020-07-30 08:55:00|87816.4|87766.4|87825|87775|87866.6|87816.6|87815.2|87765.2|1504
1596099600000|2020-07-30 09:00:00|87824.3|87774.3|87848.1|87798.1|87848.1|87798.1|87799.3|87753.6|1592
1596099900000|2020-07-30 09:05:00|87848.8|87798.8|87887.2|87837.2|87890.8|87840.8|87811.5|87772.6|1570
1596100200000|2020-07-30 09:10:00|87887.3|87837.3|87876.5|87826.5|87958.5|87908.5|87873.3|87823.3|1630
1596100500000|2020-07-30 09:15:00|87876.6|87826.6|87886.5|87836.5|87910.7|87860.7|87875.3|87825.3|1361
1596100800000|2020-07-30 09:20:00|87886.1|87836.1|87842|87792|87910.7|87867.4|87832.5|87782.5|1285
1596101100000|2020-07-30 09:25:00|87841.8|87791.8|87799.1|87749.1|87846.7|87796.7|87798.5|87748.5|1344
1596101400000|2020-07-30 09:30:00|87797.2|87747.2|87743.1|87693.1|87800|87750|87740.8|87690.8|1421
1596101700000|2020-07-30 09:35:00|87743.2|87693.2|87683.1|87658.1|87745.5|87705|87676.6|87636.9|1200
1596102000000|2020-07-30 09:40:00|87683.3|87658.3|87656.1|87606.1|87704|87668.2|87629.9|87592.4|1086
1596102300000|2020-07-30 09:45:00|87641.9|87616.9|87615.9|87565.9|87658.3|87622.1|87603.7|87565.8|1080
1596102600000|2020-07-30 09:50:00|87617.8|87567.8|87615.2|87565.2|87646.2|87610|87600|87561.3|1242
1596102900000|2020-07-30 09:55:00|87616.8|87566.8|87639|87589|87642.9|87598.9|87604.3|87563.1|1076
1596103200000|2020-07-30 10:00:00|87639.5|87589.5|87674.1|87624.1|87680.3|87640|87638.1|87588.1|1020
1596103500000|2020-07-30 10:05:00|87674.3|87624.3|87669.7|87619.7|87718.4|87668.4|87638.5|87588.5|1339
1596103800000|2020-07-30 10:10:00|87669.9|87619.9|87642.4|87592.4|87677.1|87627.1|87636|87586|1010
1596104100000|2020-07-30 10:15:00|87642.3|87592.3|87649.1|87599.1|87672.6|87623.3|87626.5|87576.5|1153
1596104400000|2020-07-30 10:20:00|87648|87598|87686|87636|87693.9|87647.8|87646|87596|1183
1596104700000|2020-07-30 10:25:00|87685.9|87635.9|87758.2|87708.2|87763.1|87713.1|87685.9|87635.9|1217
1596105000000|2020-07-30 10:30:00|87758.3|87708.3|87752.2|87702.2|87778.5|87728.5|87742.2|87692.2|1200
1596105300000|2020-07-30 10:35:00|87751.5|87701.5|87825.7|87775.7|87839.6|87789.6|87750.1|87700.1|1389
1596105600000|2020-07-30 10:40:00|87823.8|87773.8|87815.9|87765.9|87856.1|87806.1|87803.4|87753.4|1336
1596105900000|2020-07-30 10:45:00|87815.7|87765.7|87807.6|87757.6|87831.8|87787.1|87781.4|87731.4|1312
1596106200000|2020-07-30 10:50:00|87807.7|87757.7|87892.8|87842.8|87893.7|87847.6|87797.3|87755.4|1310
1596106500000|2020-07-30 10:55:00|87891.6|87841.6|87824.1|87774.1|87909.1|87859.1|87818.4|87768.4|1386
1596106800000|2020-07-30 11:00:00|87823.7|87773.7|87805.1|87755.1|87837.5|87787.5|87801.5|87751.5|1250
1596107100000|2020-07-30 11:05:00|87804.8|87754.8|87780.5|87730.5|87823.9|87783.1|87777.6|87727.6|1071
1596107400000|2020-07-30 11:10:00|87780|87730|87769.1|87719.1|87801.3|87751.3|87757.9|87707.9|1062
1596107700000|2020-07-30 11:15:00|87769.2|87719.2|87764.2|87714.2|87802.2|87752.2|87752.9|87702.9|1071
1596108000000|2020-07-30 11:20:00|87764|87714|87724.3|87674.3|87764.4|87714.4|87722.9|87672.9|1163
1596108300000|2020-07-30 11:25:00|87724|87674|87697.1|87647.1|87727.7|87677.7|87696.1|87646.1|1062
1596108600000|2020-07-30 11:30:00|87697.2|87647.2|87721.3|87671.3|87721.3|87671.3|87667.5|87617.5|1337
1596108900000|2020-07-30 11:35:00|87720.3|87670.3|87778|87728|87779.9|87741|87710.3|87660.3|1102
1596109200000|2020-07-30 11:40:00|87777.9|87727.9|87735.7|87685.7|87782|87738.1|87720.8|87682.6|1031
1596109500000|2020-07-30 11:45:00|87733.6|87683.6|87705.2|87655.2|87754.9|87704.9|87687|87637|1277
1596109800000|2020-07-30 11:50:00|87705.1|87655.1|87735.2|87685.2|87741.5|87691.5|87668.6|87623.6|1216
1596110100000|2020-07-30 11:55:00|87734.7|87684.7|87734.2|87684.2|87765.7|87715.7|87725.6|87675.6|1328
1596110400000|2020-07-30 12:00:00|87734.7|87684.7|87723.4|87673.4|87762.6|87712.6|87699.2|87649.2|1460
1596110700000|2020-07-30 12:05:00|87724.5|87674.5|87696.2|87646.2|87741.3|87695|87691.3|87645.5|1154
1596111000000|2020-07-30 12:10:00|87696.3|87646.3|87796.9|87746.9|87798.3|87751.5|87688.2|87638.2|1271
1596111300000|2020-07-30 12:15:00|87796.6|87746.6|87740.4|87690.4|87796.7|87746.7|87722.7|87677.3|1438
1596111600000|2020-07-30 12:20:00|87736.7|87686.7|87690|87640|87742.1|87699.5|87679.7|87637.2|1355
1596111900000|2020-07-30 12:25:00|87690.1|87640.1|87715.4|87665.4|87735.1|87685.1|87686.4|87640.1|1111
1596112200000|2020-07-30 12:30:00|87715.7|87665.7|87726.6|87676.6|87752.6|87711.2|87705|87655|1638
1596112500000|2020-07-30 12:35:00|87726.1|87676.1|87698.2|87648.2|87745.2|87703.7|87651.6|87614.1|1507
1596112800000|2020-07-30 12:40:00|87697.7|87647.7|87657.3|87607.3|87714.5|87670.6|87638.5|87602.6|1394
1596113100000|2020-07-30 12:45:00|87657.4|87607.4|87682.2|87632.2|87716.5|87666.5|87620.9|87579.9|1546
1596113400000|2020-07-30 12:50:00|87682.3|87632.3|87736.5|87686.5|87736.5|87686.5|87634.9|87584.9|1559
1596113700000|2020-07-30 12:55:00|87736.3|87686.3|87543.6|87493.6|87751.7|87713.2|87530|87480|1880
1596114000000|2020-07-30 13:00:00|87544.1|87494.1|87447.1|87397.1|87585.5|87535.5|87411.1|87361.1|2070
1596114300000|2020-07-30 13:05:00|87448.3|87398.3|87461.1|87411.1|87541.4|87491.4|87438.3|87388.3|1929
1596114600000|2020-07-30 13:10:00|87464.4|87414.4|87493|87443|87541.2|87491.2|87432.5|87382.5|1899
1596114900000|2020-07-30 13:15:00|87492.3|87442.3|87516.8|87466.8|87550.4|87500.4|87488.7|87438.7|1671
1596115200000|2020-07-30 13:20:00|87516.5|87466.5|87506.9|87456.9|87524.9|87486.2|87485.5|87435.5|1460
1596115500000|2020-07-30 13:25:00|87507|87457|87515.9|87465.9|87551.8|87501.8|87462.5|87412.5|1786
1596115800000|2020-07-30 13:30:00|87515.6|87465.6|87481.1|87431.1|87550.2|87500.2|87442|87392|1933
1596116100000|2020-07-30 13:35:00|87482.2|87432.2|87421.3|87371.3|87511.2|87461.2|87358.8|87308.8|1983
1596116400000|2020-07-30 13:40:00|87421.2|87371.2|87439|87389|87475.1|87434.8|87358.8|87308.8|2020
1596116700000|2020-07-30 13:45:00|87438.5|87388.5|87492.1|87442.1|87510.7|87460.7|87380.9|87339.6|1783
1596117000000|2020-07-30 13:50:00|87492|87442|87593.5|87543.5|87594.3|87544.3|87477.5|87439.1|1683
1596117300000|2020-07-30 13:55:00|87593.6|87543.6|87593.5|87543.5|87600.5|87550.5|87549.6|87499.6|1708
1596117600000|2020-07-30 14:00:00|87593.4|87543.4|87613.8|87563.8|87702|87652|87592.3|87542.3|2055
1596117900000|2020-07-30 14:05:00|87613.4|87563.4|87500.6|87450.6|87664|87614|87495.3|87445.3|1751
1596118200000|2020-07-30 14:10:00|87500.8|87450.8|87492.4|87442.4|87538.1|87488.1|87472.4|87434.8|1765
1596118500000|2020-07-30 14:15:00|87491.9|87441.9|87626.3|87576.3|87643.3|87593.3|87491.7|87441.7|1943
1596118800000|2020-07-30 14:20:00|87625.5|87575.5|87609.6|87559.6|87699.7|87649.7|87603.9|87553.9|1831
1596119100000|2020-07-30 14:25:00|87609.3|87559.3|87601.9|87551.9|87648.2|87598.2|87587.9|87537.9|1824
1596119400000|2020-07-30 14:30:00|87601.8|87551.8|87595.6|87545.6|87639.9|87589.9|87573.6|87524.7|1808
1596119700000|2020-07-30 14:35:00|87595.8|87545.8|87601.8|87551.8|87629.8|87579.8|87576.4|87529.6|1595
1596120000000|2020-07-30 14:40:00|87601.7|87551.7|87712.3|87662.3|87726|87676|87574.2|87537.2|1747
1596120300000|2020-07-30 14:45:00|87712.5|87662.5|87676.2|87626.2|87768.2|87718.2|87591.5|87541.5|1954
1596120600000|2020-07-30 14:50:00|87676.8|87626.8|87669.9|87619.9|87775.3|87725.3|87662.7|87612.7|1942
1596120900000|2020-07-30 14:55:00|87671.4|87621.4|87565.4|87515.4|87714.5|87664.5|87545.3|87495.3|2114
1596121200000|2020-07-30 15:00:00|87552.9|87527.9|87519.2|87469.2|87635.4|87585.4|87518.2|87468.2|2030
1596121500000|2020-07-30 15:05:00|87518.8|87468.8|87642.9|87592.9|87642.9|87592.9|87506.3|87456.3|1751
1596121800000|2020-07-30 15:10:00|87642.1|87592.1|87643.2|87593.2|87649|87601.4|87575.5|87525.5|1743
1596122100000|2020-07-30 15:15:00|87643.4|87593.4|87578.6|87528.6|87660|87610|87560|87510|1605
1596122400000|2020-07-30 15:20:00|87578.7|87528.7|87626|87576|87639.6|87589.6|87578.3|87528.3|1520
1596122700000|2020-07-30 15:25:00|87626.9|87576.9|87634.2|87584.2|87658.1|87608.1|87610.2|87560.2|1639
1596123000000|2020-07-30 15:30:00|87636.2|87586.2|87569.8|87519.8|87649.1|87599.1|87562.3|87512.3|1661
1596123300000|2020-07-30 15:35:00|87568.8|87518.8|87587|87537|87597.2|87547.2|87560.3|87510.3|1753
1596123600000|2020-07-30 15:40:00|87587.2|87537.2|87556|87506|87590|87551.8|87544.2|87494.2|1311
1596123900000|2020-07-30 15:45:00|87558.3|87508.3|87532.5|87482.5|87558.3|87508.3|87524.9|87474.9|1367
1596124200000|2020-07-30 15:50:00|87532.7|87482.7|87519.7|87469.7|87534.1|87484.1|87512.4|87462.4|1206
1596124500000|2020-07-30 15:55:00|87519.8|87469.8|87526|87476|87533.1|87483.1|87488.4|87438.4|1462
1596124800000|2020-07-30 16:00:00|87525.7|87475.7|87507|87457|87528.8|87478.8|87495.9|87445.9|1889
1596125100000|2020-07-30 16:05:00|87506.9|87456.9|87509.6|87459.6|87518.1|87468.1|87488.4|87438.4|1415
1596125400000|2020-07-30 16:10:00|87509.5|87459.5|87481.2|87431.2|87512.3|87462.3|87466.3|87430.3|1438
1596125700000|2020-07-30 16:15:00|87481|87431|87458.8|87408.8|87485|87435|87410.9|87360.9|1749
1596126000000|2020-07-30 16:20:00|87457.9|87407.9|87434.3|87384.3|87475.5|87425.5|87426.3|87376.3|1601
1596126300000|2020-07-30 16:25:00|87435.2|87385.2|87429.6|87379.6|87440.5|87390.5|87421|87371|1262
1596126600000|2020-07-30 16:30:00|87429.5|87379.5|87408.9|87358.9|87430|87380|87401.9|87351.9|1165
1596126900000|2020-07-30 16:35:00|87408.8|87358.8|87417.6|87367.6|87425.1|87380.8|87405.2|87355.2|1178
1596127200000|2020-07-30 16:40:00|87417.4|87367.4|87381.9|87331.9|87421.4|87371.7|87372.3|87322.3|1387
1596127500000|2020-07-30 16:45:00|87381.5|87331.5|87386.6|87336.6|87401|87351|87365.8|87315.8|1410
1596127800000|2020-07-30 16:50:00|87385.6|87335.6|87349.3|87299.3|87391.5|87341.5|87345.9|87295.9|1249
1596128100000|2020-07-30 16:55:00|87347.8|87297.8|87345.8|87295.8|87361.2|87311.2|87337.7|87287.7|1146
1596128400000|2020-07-30 17:00:00|87346.6|87296.6|87320.8|87270.8|87356.3|87306.3|87318.2|87268.2|1251
1596128700000|2020-07-30 17:05:00|87320.7|87270.7|87263.3|87213.3|87323.8|87273.8|87239.9|87189.9|1744
1596129000000|2020-07-30 17:10:00|87263|87213|87207.9|87157.9|87266.6|87216.6|87207.4|87157.4|1491
1596129300000|2020-07-30 17:15:00|87208.1|87158.1|87209.3|87159.3|87217.8|87167.8|87183|87133|1459
1596129600000|2020-07-30 17:20:00|87208.7|87158.7|87176.6|87126.6|87208.7|87158.7|87156.6|87106.6|1543
1596129900000|2020-07-30 17:25:00|87176.7|87126.7|87210.6|87160.6|87219.7|87169.7|87175.8|87125.8|1405
1596130200000|2020-07-30 17:30:00|87210.9|87160.9|87160|87110|87238.8|87188.8|87146.8|87096.8|1676
1596130500000|2020-07-30 17:35:00|87160.6|87110.6|87199.5|87149.5|87203.8|87153.8|87146|87096|1725
1596130800000|2020-07-30 17:40:00|87199.3|87149.3|87152.6|87102.6|87212.3|87162.3|87143.1|87093.1|1620
1596131100000|2020-07-30 17:45:00|87151.3|87101.3|87170.9|87120.9|87172.1|87122.1|87142.8|87092.8|1292
1596131400000|2020-07-30 17:50:00|87169.9|87119.9|87152.2|87102.2|87170.2|87120.2|87139.1|87089.1|1738
1596131700000|2020-07-30 17:55:00|87153.1|87103.1|87189.5|87139.5|87189.7|87139.7|87141.3|87091.3|1761
1596132000000|2020-07-30 18:00:00|87189.4|87139.4|87175|87125|87200.6|87150.6|87148.8|87098.8|1533
1596132300000|2020-07-30 18:05:00|87174.7|87124.7|87196.6|87146.6|87198|87148|87172.5|87122.5|948
1596132600000|2020-07-30 18:10:00|87196.4|87146.4|87200.9|87150.9|87206.6|87156.6|87193.8|87143.8|1162
1596132900000|2020-07-30 18:15:00|87200.8|87150.8|87175.3|87125.3|87206.1|87156.1|87169.4|87119.4|1401
1596133200000|2020-07-30 18:20:00|87175.2|87125.2|87170.4|87120.4|87197.5|87147.5|87163.9|87113.9|1337
1596133500000|2020-07-30 18:25:00|87170.1|87120.1|87160.5|87110.5|87197.7|87147.7|87158|87108|1209
1596133800000|2020-07-30 18:30:00|87161.3|87111.3|87155.3|87105.3|87166.3|87116.3|87140.7|87090.7|1385
1596134100000|2020-07-30 18:35:00|87155.1|87105.1|87139.3|87089.3|87156.4|87106.4|87131.7|87081.7|1253
1596134400000|2020-07-30 18:40:00|87139.9|87089.9|87135.5|87085.5|87143.1|87093.1|87130.4|87080.4|1434
1596134700000|2020-07-30 18:45:00|87135.4|87085.4|87140.3|87090.3|87142|87092|87126.2|87076.2|1273
1596135000000|2020-07-30 18:50:00|87140.1|87090.1|87141.3|87091.3|87163.6|87113.6|87136.7|87086.7|1282
1596135300000|2020-07-30 18:55:00|87140.6|87090.6|87080.3|87030.3|87148.3|87098.3|87080.3|87030.3|1240
1596135600000|2020-07-30 19:00:00|87080.1|87030.1|87057|87007|87109.4|87059.4|87050.7|87000.7|1394
1596135900000|2020-07-30 19:05:00|87057.5|87007.5|87067.5|87017.5|87071.2|87021.2|87050.1|87000.1|1180
1596136200000|2020-07-30 19:10:00|87067.2|87017.2|87079.8|87029.8|87084.7|87034.7|87061|87011|1096
1596136500000|2020-07-30 19:15:00|87080|87030|87083.7|87033.7|87093|87043|87073.4|87023.4|1059
1596136800000|2020-07-30 19:20:00|87083.6|87033.6|87062.4|87012.4|87086.2|87036.2|87061.4|87011.4|1046
1596137100000|2020-07-30 19:25:00|87062.1|87012.1|87079.4|87029.4|87080|87030|87062.1|87012.1|1046
1596137400000|2020-07-30 19:30:00|87079.3|87029.3|87069.1|87019.1|87090.9|87040.9|87064.2|87014.2|1077
1596137700000|2020-07-30 19:35:00|87067.2|87017.2|87068.6|87018.6|87074|87024|87062|87012|1274
1596138000000|2020-07-30 19:40:00|87069.6|87019.6|87068.7|87018.7|87071.3|87021.3|87048.4|86998.4|1175
1596138300000|2020-07-30 19:45:00|87068.9|87018.9|87079.8|87029.8|87088.7|87038.7|87064.1|87014.1|1121
1596138600000|2020-07-30 19:50:00|87078.8|87028.8|87098.2|87048.2|87100.4|87050.4|87077.3|87027.3|1077
1596138900000|2020-07-30 19:55:00|87098.5|87048.5|87078.8|87028.8|87100.3|87050.3|87076.6|87026.6|1013
1596139200000|2020-07-30 20:00:00|87078.6|87028.6|87075.4|87025.4|87087.2|87037.2|87069.8|87019.8|1078
1596139500000|2020-07-30 20:05:00|87076.7|87026.7|87074.2|87024.2|87083.9|87033.9|87066|87016|867
1596139800000|2020-07-30 20:10:00|87075.3|87025.3|87038.2|86988.2|87077|87027|87031.5|86981.5|1012
1596140100000|2020-07-30 20:15:00|87038.4|86988.4|87026.6|86976.6|87047.4|86997.4|87020|86970|692
1596140400000|2020-07-30 20:20:00|87028.4|86978.4|87009.6|86959.6|87036.7|86986.7|87009|86959|759
1596140700000|2020-07-30 20:25:00|87010.1|86960.1|87008.3|86958.3|87016.3|86966.3|86987.2|86937.2|1665
1596141000000|2020-07-30 20:30:00|87008.9|86958.9|86984.2|86934.2|87009.8|86959.8|86976.2|86926.2|1769
1596141300000|2020-07-30 20:35:00|86984.3|86934.3|86977.7|86927.7|86996.5|86946.5|86960|86910|1267
1596141600000|2020-07-30 20:40:00|86979.3|86929.3|86969|86919|86987.4|86937.4|86968.2|86918.2|930
1596141900000|2020-07-30 20:45:00|86967.5|86917.5|86971|86921|87033.9|86955|86963.3|86907.1|1463
1596142200000|2020-07-30 20:50:00|86970.9|86920.9|86970.3|86920.3|86979.6|86929.6|86964.6|86914.6|1503
1596142500000|2020-07-30 20:55:00|86970|86920|87144|87024|87160.5|87040.5|86968.2|86888.9|848
1596142800000|2020-07-30 21:00:00|87155.7|87035.7|87145.1|87025.1|87184.5|87064.5|87091.8|86971.8|7
1596143100000|2020-07-30 21:05:00|87123.1|87003.1|87124.3|87004.3|87124.3|87004.3|87123.1|87003.1|2
1596143400000|2020-07-30 21:10:00|87093.5|86973.5|87082.1|86962.1|87106.6|86986.6|87082.1|86962.1|4
1596143700000|2020-07-30 21:15:00|87103.1|86983.1|87099|86979|87103.1|86983.1|87099|86979|3
1596144000000|2020-07-30 21:20:00|87108.8|86988.8|87109.6|86989.6|87109.6|86989.6|87108.8|86988.8|2
1596144300000|2020-07-30 21:25:00|87149.3|87029.3|87116.8|86996.8|87149.3|87029.3|87116.8|86996.8|15
1596144600000|2020-07-30 21:30:00|87119.7|86999.7|87121.3|87001.3|87133.6|87013.6|87114.3|86994.3|33
1596144900000|2020-07-30 21:35:00|87116|86996|87116.4|86996.4|87135.5|87015.5|87108.8|86988.8|24
1596145200000|2020-07-30 21:40:00|87113.9|86993.9|87115.1|86995.1|87134.4|87014.4|87110.3|86990.3|41
1596145500000|2020-07-30 21:45:00|87128.5|87008.5|87113.4|86993.4|87141.9|87021.9|87094.4|86974.4|63
1596145800000|2020-07-30 21:50:00|87108.1|86988.1|87070.6|86950.6|87114.8|86994.8|87061|86941|481
1596146100000|2020-07-30 21:55:00|87079.2|86959.2|87075.4|86955.4|87090.3|86970.3|87056.6|86936.6|598
1596146400000|2020-07-30 22:00:00|87081.8|86961.8|87052.8|86932.8|87081.8|86961.8|87046.3|86926.3|1200
1596146700000|2020-07-30 22:05:00|87053.3|86933.3|87076.6|86956.6|87082.2|86962.2|87045.3|86925.3|1155
1596147000000|2020-07-30 22:10:00|87076.5|86956.5|87075.4|86955.4|87082.8|86962.9|87065.2|86945.2|880
1596147300000|2020-07-30 22:15:00|87075.3|86955.3|87071.7|86951.7|87079.3|86960.7|87059.8|86939.8|599
1596147600000|2020-07-30 22:20:00|87071.8|86951.8|87058.9|86938.9|87087.6|86971.6|87055.8|86935.8|621
1596147900000|2020-07-30 22:25:00|87059.2|86939.2|87058.6|86938.6|87066.8|86951.5|87049|86929|1389
1596148200000|2020-07-30 22:30:00|87057.8|86937.8|87062.1|86942.1|87072.2|86952.2|87055.9|86935.9|1375
1596148500000|2020-07-30 22:35:00|87063.5|86943.5|87054|86934|87065.1|86949.1|87047.6|86931.8|1612
1596148800000|2020-07-30 22:40:00|87053.9|86933.9|87054.9|86934.9|87065.2|86952.1|87041|86926.5|1230
1596149100000|2020-07-30 22:45:00|87054.5|86935.8|87056.9|86936.9|87070.5|86959|87047.3|86929.7|1298
1596149400000|2020-07-30 22:50:00|87056.2|86936.2|87045.1|86925.1|87056.3|86944.3|87027.6|86910.7|1400
1596149700000|2020-07-30 22:55:00|87043.5|86929.2|87031.6|86911.6|87053.7|86938|87021.2|86908.4|997
1596150000000|2020-07-30 23:00:00|87032.4|86920|87041.9|86931.1|87045.7|86938.8|87013.3|86904.2|767
1596150300000|2020-07-30 23:05:00|87041.2|86930.4|87052.5|86950.5|87061.3|86963.2|87036|86918.5|831
1596150600000|2020-07-30 23:10:00|87052.9|86950.8|87025.4|86918.3|87059.8|86961.6|87022.9|86914.2|864
1596150900000|2020-07-30 23:15:00|87026.8|86916.9|86867.4|86758.7|87030.1|86934.8|86821.6|86718.7|1628
1596151200000|2020-07-30 23:20:00|86863.3|86767.4|86869.1|86774.6|86939|86839.7|86862.4|86754.9|1400
1596151500000|2020-07-30 23:25:00|86869.3|86774.2|86901.9|86782|86907.2|86794|86824|86728.4|1272
1596151800000|2020-07-30 23:30:00|86902.1|86782.2|86934.3|86828.2|86941.8|86838.4|86898|86778.8|1249
1596152100000|2020-07-30 23:35:00|86934|86828|86906.4|86793.7|86944.3|86839.4|86896.3|86791.6|928
1596152400000|2020-07-30 23:40:00|86906.8|86794.1|86892.5|86789.8|86921.4|86816.1|86850.5|86742.5|948
1596152700000|2020-07-30 23:45:00|86892.3|86789.6|86886.6|86786|86900.5|86801.6|86881.6|86776.3|962
1596153000000|2020-07-30 23:50:00|86885.7|86786.8|86881.7|86786.1|86901.5|86802.4|86864.3|86757.9|989
1596153300000|2020-07-30 23:55:00|86882.1|86787.4|86898.2|86805.1|86898.2|86805.1|86853.7|86759.9|1157
1596153600000|2020-07-31 00:00:00|86900.1|86801.7|86942.4|86831.3|86963.1|86850.2|86726.8|86620.9|1887
1596153900000|2020-07-31 00:05:00|86944.9|86833.2|86942.8|86822.8|86962.9|86843|86785.5|86668|1670
1596154200000|2020-07-31 00:10:00|86942.4|86822.4|86810.7|86694|86945.7|86825.7|86780.7|86666.6|1400
1596154500000|2020-07-31 00:15:00|86811.4|86693.1|86733.2|86647.1|86836|86739.5|86701.8|86608.8|1501
1596154800000|2020-07-31 00:20:00|86733.1|86646.6|86831.1|86729.6|86833.3|86740|86731.2|86638|1599
1596155100000|2020-07-31 00:25:00|86832.1|86725.1|86858.6|86753.9|86865.8|86765.9|86808.6|86709.3|1561
1596155400000|2020-07-31 00:30:00|86857.3|86752|86830.3|86739.4|86882.6|86780.9|86826|86722.3|1448
1596155700000|2020-07-31 00:35:00|86828.8|86737.9|86853.4|86756.3|86855|86771.5|86795.8|86713.7|1300
1596156000000|2020-07-31 00:40:00|86850.1|86758.3|86826|86731.6|86862.7|86774.4|86814.2|86719.1|1188
1596156300000|2020-07-31 00:45:00|86827.7|86728.9|86851|86779|86876.2|86810.4|86818.8|86727.3|1570
1596156600000|2020-07-31 00:50:00|86839.6|86789.6|86848.9|86750.7|86886|86809.9|86812.2|86735|1798
1596156900000|2020-07-31 00:55:00|86848.5|86748.7|86858.9|86782.9|86871.3|86791.9|86821.2|86724.6|1406
1596157200000|2020-07-31 01:00:00|86861.9|86777.1|86859.6|86782.7|86884|86806.3|86838.8|86768.7|1743
1596157500000|2020-07-31 01:05:00|86859.5|86782.8|86863.6|86813.6|86907|86857|86855.1|86779.7|1408
1596157800000|2020-07-31 01:10:00|86864.9|86814.9|86844.8|86794.8|86877|86827|86841.4|86791.4|1212
1596158100000|2020-07-31 01:15:00|86843.2|86793.2|86789.6|86739.6|86854.8|86804.8|86781.5|86724.6|1283
1596158400000|2020-07-31 01:20:00|86788.9|86738.9|86788.4|86738.4|86818.4|86760|86770.1|86708|1485
1596158700000|2020-07-31 01:25:00|86788.9|86738.9|86788|86738|86794.9|86744.9|86773.9|86709.4|1586
1596159000000|2020-07-31 01:30:00|86787.1|86737.1|86777.3|86727.3|86800.6|86744.3|86770.8|86720.8|1315
1596159300000|2020-07-31 01:35:00|86776.4|86726.4|86769.5|86691.6|86779.6|86729.6|86738.8|86682.7|1830
1596159600000|2020-07-31 01:40:00|86767.9|86694|86741.9|86691.9|86775|86715.8|86711.7|86645.3|1758
1596159900000|2020-07-31 01:45:00|86737.1|86687.1|86735.4|86663.1|86746.4|86687.6|86694.4|86635.1|1832
1596160200000|2020-07-31 01:50:00|86723.2|86673.2|86726.4|86650.6|86754.5|86697.2|86688.6|86623.9|1785
1596160500000|2020-07-31 01:55:00|86726.1|86650.4|86716|86643.2|86750.9|86691.3|86701.7|86638.6|1451
1596160800000|2020-07-31 02:00:00|86717.1|86644|86656.8|86606.8|86728.9|86670.3|86641.3|86580.1|1808
1596161100000|2020-07-31 02:05:00|86655.1|86605.1|86660|86610|86685.7|86620.9|86647.7|86585|1669
1596161400000|2020-07-31 02:10:00|86659.4|86609.4|86681.1|86631.1|86690.6|86635.1|86653.6|86594.1|1640
1596161700000|2020-07-31 02:15:00|86682.3|86632.3|86686.6|86636.6|86693.3|86638.6|86664.5|86608.7|1117
1596162000000|2020-07-31 02:20:00|86687.8|86637.8|86647.3|86597.3|86693.7|86643.7|86645|86584.4|1342
1596162300000|2020-07-31 02:25:00|86647.4|86597.4|86648.9|86598.9|86652.2|86602.2|86632.9|86582.9|1463
1596162600000|2020-07-31 02:30:00|86647.7|86597.7|86654.1|86604.1|86668.8|86618.8|86634.2|86584.2|1489
1596162900000|2020-07-31 02:35:00|86653.7|86603.7|86653.2|86603.2|86672.9|86622.9|86643.4|86591|1496
1596163200000|2020-07-31 02:40:00|86651.9|86601.9|86651.7|86601.7|86668.2|86618.2|86588.6|86538.6|1311
1596163500000|2020-07-31 02:45:00|86649.7|86599.7|86679.4|86629.4|86686.7|86636.7|86646.5|86590.5|1406
1596163800000|2020-07-31 02:50:00|86679.6|86629.6|86686.5|86636.5|86695.2|86645.2|86671.8|86621.8|1186
1596164100000|2020-07-31 02:55:00|86685.9|86635.9|86686.2|86636.2|86696.7|86646.7|86657.4|86603.7|1401
1596164400000|2020-07-31 03:00:00|86684.7|86634.7|86721.7|86671.7|86721.8|86671.8|86679.4|86629.4|1467
1596164700000|2020-07-31 03:05:00|86721.4|86671.4|86697.5|86647.5|86722.9|86672.9|86682.3|86632.3|1365
1596165000000|2020-07-31 03:10:00|86696.7|86646.7|86696.4|86646.4|86706.3|86653.4|86658|86608|1492
1596165300000|2020-07-31 03:15:00|86696.6|86646.6|86731.5|86681.5|86739.7|86689.7|86691.4|86641.4|1513
1596165600000|2020-07-31 03:20:00|86730.5|86680.5|86726|86676|86739.4|86689.4|86721|86671|1259
1596165900000|2020-07-31 03:25:00|86726.2|86676.2|86715.5|86665.5|86738.3|86688.3|86703.3|86653.3|1337
1596166200000|2020-07-31 03:30:00|86715.7|86665.7|86702.7|86652.7|86738.4|86688.4|86702.1|86652.1|1483
1596166500000|2020-07-31 03:35:00|86704|86654|86716.8|86666.8|86720.1|86670.1|86679.9|86629.9|1329
1596166800000|2020-07-31 03:40:00|86714.5|86664.5|86685.8|86635.8|86715.4|86665.4|86684.6|86634.6|1260
1596167100000|2020-07-31 03:45:00|86688.3|86638.3|86686.9|86636.9|86700.7|86650.7|86676.5|86626.5|952
1596167400000|2020-07-31 03:50:00|86686.8|86636.8|86679.4|86629.4|86700.8|86643.3|86669|86619|983
1596167700000|2020-07-31 03:55:00|86678.9|86628.9|86667.3|86617.3|86680|86630|86653.4|86596.2|858
1596168000000|2020-07-31 04:00:00|86669.5|86619.5|86665.7|86615.7|86688|86638|86652.4|86602.4|1380
1596168300000|2020-07-31 04:05:00|86667.2|86617.2|86692.1|86642.1|86695.7|86645.7|86664.6|86614.6|1012
1596168600000|2020-07-31 04:10:00|86691.9|86641.9|86680.6|86630.6|86699.5|86649.5|86674.9|86624.9|943
1596168900000|2020-07-31 04:15:00|86681.2|86631.2|86685.3|86635.3|86695.3|86645.3|86674|86624|915
1596169200000|2020-07-31 04:20:00|86684.8|86634.8|86661.3|86611.3|86689.3|86639.3|86653.5|86603.5|963
1596169500000|2020-07-31 04:25:00|86657.8|86607.8|86701.7|86651.7|86704.1|86654.1|86647.1|86597.1|1112
1596169800000|2020-07-31 04:30:00|86705.2|86655.2|86700.1|86650.1|86709.1|86659.1|86689.2|86639.2|965
1596170100000|2020-07-31 04:35:00|86700.2|86650.2|86694.5|86644.5|86730.3|86680.3|86685.7|86635.7|1083
1596170400000|2020-07-31 04:40:00|86694.6|86644.6|86710|86660|86711.5|86661.5|86677|86627|957
1596170700000|2020-07-31 04:45:00|86710.7|86660.7|86692.8|86642.8|86716.3|86666.3|86682.3|86632.3|1041
1596171000000|2020-07-31 04:50:00|86694.6|86644.6|86655.1|86605.1|86699.4|86649.4|86647.6|86597.6|860
1596171300000|2020-07-31 04:55:00|86655.3|86605.3|86639|86589|86664.2|86614.2|86638.1|86588.1|884
1596171600000|2020-07-31 05:00:00|86638.9|86588.9|86671.5|86621.5|86672.4|86622.4|86635.1|86585.1|1196
1596171900000|2020-07-31 05:05:00|86672.4|86622.4|86667.2|86617.2|86681.9|86631.9|86665.5|86615.5|892
1596172200000|2020-07-31 05:10:00|86667.4|86617.4|86640.7|86590.7|86670.3|86620.3|86638.2|86588.2|866
1596172500000|2020-07-31 05:15:00|86641.8|86591.8|86680.4|86630.4|86681.2|86631.2|86639.2|86589.2|1014
1596172800000|2020-07-31 05:20:00|86678.8|86628.8|86668.7|86618.7|86682.1|86632.1|86642.2|86592.2|1066
1596173100000|2020-07-31 05:25:00|86668.6|86618.6|86647.6|86597.6|86671.5|86621.5|86640.6|86590.6|873
1596173400000|2020-07-31 05:30:00|86647.2|86597.2|86650|86600|86670.9|86620.9|86642.7|86592.7|963
1596173700000|2020-07-31 05:35:00|86649.9|86599.9|86673.8|86623.8|86683|86633|86649|86599|1389
1596174000000|2020-07-31 05:40:00|86674|86624|86680.8|86630.8|86708.3|86658.3|86663.6|86613.6|1255
1596174300000|2020-07-31 05:45:00|86680.3|86630.3|86705.8|86655.8|86707.9|86657.9|86667.8|86617.8|1201
1596174600000|2020-07-31 05:50:00|86705|86655|86754.8|86704.8|86775.5|86725.5|86701.3|86651.3|1251
1596174900000|2020-07-31 05:55:00|86754.9|86704.9|86753.6|86703.6|86770.9|86720.9|86737.3|86687.3|1286
1596175200000|2020-07-31 06:00:00|86753.2|86703.2|86751.1|86701.1|86762.1|86722.4|86729.1|86679.1|1336
1596175500000|2020-07-31 06:05:00|86750|86700|86693.1|86643.1|86752.5|86702.5|86656.7|86606.7|1548
1596175800000|2020-07-31 06:10:00|86693.5|86643.5|86680.1|86630.1|86693.5|86643.5|86649.7|86599.7|1513
1596176100000|2020-07-31 06:15:00|86680.2|86630.2|86702.2|86652.2|86709.1|86659.1|86674|86624|1364
1596176400000|2020-07-31 06:20:00|86703.1|86653.1|86677.8|86627.8|86724.8|86674.8|86664.7|86614.7|1483
1596176700000|2020-07-31 06:25:00|86677.7|86627.7|86656.7|86606.7|86696.6|86646.6|86648.5|86598.5|1416
1596177000000|2020-07-31 06:30:00|86657.2|86607.2|86657.7|86607.7|86684.4|86644.5|86637|86599.2|1344
1596177300000|2020-07-31 06:35:00|86655.9|86605.9|86541.1|86491.1|86655.9|86616.4|86534.2|86484.2|1742
1596177600000|2020-07-31 06:40:00|86541|86491|86557.7|86507.7|86568.1|86525.6|86517.9|86467.9|1478
1596177900000|2020-07-31 06:45:00|86556.4|86506.4|86485.8|86435.8|86571|86521|86457.3|86407.3|1535
1596178200000|2020-07-31 06:50:00|86485.7|86435.7|86481.3|86431.3|86507.2|86457.2|86471.1|86421.1|1647
1596178500000|2020-07-31 06:55:00|86480.8|86430.8|86514.6|86464.6|86545.4|86495.4|86476.1|86426.1|1529
1596178800000|2020-07-31 07:00:00|86509.2|86459.2|86557.6|86507.6|86577.4|86527.4|86432|86382|2044
1596179100000|2020-07-31 07:05:00|86557.7|86507.7|86624.3|86574.3|86630.1|86580.1|86535.7|86485.7|1811
1596179400000|2020-07-31 07:10:00|86623.8|86573.8|86633.7|86583.7|86672.5|86626.9|86598.5|86559.2|1800
1596179700000|2020-07-31 07:15:00|86633|86583|86682.4|86632.4|86714|86664|86628.3|86578.3|1855
1596180000000|2020-07-31 07:20:00|86682.6|86632.6|86591.3|86541.3|86685.9|86635.9|86583.7|86533.7|1724
1596180300000|2020-07-31 07:25:00|86592.3|86542.3|86570.8|86520.8|86603.3|86563.3|86548.4|86498.4|1749
1596180600000|2020-07-31 07:30:00|86569.5|86519.5|86543.1|86493.1|86572.1|86522.1|86501.6|86451.6|1713
1596180900000|2020-07-31 07:35:00|86542.5|86492.5|86603.1|86553.1|86633|86589.5|86524.6|86478.3|1630
1596181200000|2020-07-31 07:40:00|86602.4|86552.4|86610.5|86560.5|86631.7|86582|86568.2|86522.4|1756
1596181500000|2020-07-31 07:45:00|86610.4|86560.4|86641.5|86591.5|86654.7|86604.7|86580.5|86530.5|1671
1596181800000|2020-07-31 07:50:00|86641|86591|86602.2|86577.2|86661.3|86611.3|86555.5|86507.6|1821
1596182100000|2020-07-31 07:55:00|86601.9|86576.9|86760.9|86640.9|86830.6|86710.6|86585|86535|1698
1596182400000|2020-07-31 08:00:00|86752.1|86632.1|86601.4|86551.4|86757|86637|86592.1|86542.1|1737
1596182700000|2020-07-31 08:05:00|86601.9|86551.9|86592.7|86542.7|86606.6|86556.6|86551.4|86501.4|1387
1596183000000|2020-07-31 08:10:00|86593.2|86543.2|86568.8|86518.8|86594|86555|86556.3|86506.3|1371
1596183300000|2020-07-31 08:15:00|86568.2|86518.2|86671.2|86621.2|86677|86627|86563.7|86513.7|1633
1596183600000|2020-07-31 08:20:00|86671.1|86621.1|86645.2|86595.2|86706.1|86656.1|86633.9|86583.9|1625
1596183900000|2020-07-31 08:25:00|86645.5|86595.5|86714.4|86664.4|86718.2|86668.2|86625.9|86575.9|1912
1596184200000|2020-07-31 08:30:00|86713.9|86663.9|86767.6|86717.6|86768.7|86718.7|86696.5|86646.5|1641
1596184500000|2020-07-31 08:35:00|86767.7|86717.7|86753.3|86703.3|86779.4|86729.4|86722.2|86674.3|1611
1596184800000|2020-07-31 08:40:00|86753|86703|86767.1|86717.1|86769.8|86725.2|86729.9|86679.9|1474
1596185100000|2020-07-31 08:45:00|86767.2|86717.2|86787|86737|86836.1|86793.1|86762.4|86712.4|1575
1596185400000|2020-07-31 08:50:00|86790.3|86740.3|86809.1|86759.1|86825.6|86775.6|86769|86724.9|1531
1596185700000|2020-07-31 08:55:00|86809.3|86759.3|86899.7|86779.7|86899.7|86781.4|86759.1|86713|1579
1596186000000|2020-07-31 09:00:00|86844.6|86731.9|86848.2|86798.2|86880.7|86830.7|86799.7|86728.4|1849
1596186300000|2020-07-31 09:05:00|86847.6|86797.6|86902.7|86852.7|86905.2|86855.2|86795.4|86745.4|1833
1596186600000|2020-07-31 09:10:00|86903.1|86853.1|86896.3|86846.3|86938.8|86888.8|86876.8|86837.4|1744
1596186900000|2020-07-31 09:15:00|86896|86846|86926.4|86876.4|86952.9|86909.2|86893.8|86843.8|1550
1596187200000|2020-07-31 09:20:00|86926.5|86876.5|86898.5|86848.5|86959.3|86909.3|86892.6|86842.6|1648
1596187500000|2020-07-31 09:25:00|86898.6|86848.6|86899.1|86849.1|86945.1|86895.1|86884.8|86843.3|1370
1596187800000|2020-07-31 09:30:00|86899|86849|86856.3|86806.3|86920.5|86870.5|86854.7|86804.7|1488
1596188100000|2020-07-31 09:35:00|86856.4|86806.4|86892.5|86842.5|86914.6|86868.1|86817.2|86778.3|1456
1596188400000|2020-07-31 09:40:00|86891.6|86841.6|86884.5|86834.5|86919.5|86869.5|86866.5|86825.9|1489
1596188700000|2020-07-31 09:45:00|86885.1|86835.1|86858.7|86808.7|86888.4|86840.5|86834.8|86794.1|1398
1596189000000|2020-07-31 09:50:00|86860.2|86810.2|86834.3|86809.3|86901|86857.7|86829.6|86792.4|1373
1596189300000|2020-07-31 09:55:00|86834|86809|86815.5|86765.5|86855.1|86809.1|86801.5|86758.6|1485
1596189600000|2020-07-31 10:00:00|86815.9|86765.9|86792.2|86742.2|86830.8|86786.9|86772.3|86734.4|1328
1596189900000|2020-07-31 10:05:00|86791.8|86741.8|86775|86725|86816.6|86775.7|86766.3|86716.3|1464
1596190200000|2020-07-31 10:10:00|86775.8|86725.8|86786|86736|86798.3|86748.3|86756.3|86713.2|1258
1596190500000|2020-07-31 10:15:00|86786.3|86736.3|86762.5|86712.5|86792|86742|86740.2|86690.2|1262
1596190800000|2020-07-31 10:20:00|86763|86713|86748.5|86698.5|86763|86713|86738.2|86688.2|1091
1596191100000|2020-07-31 10:25:00|86748.3|86698.3|86715.3|86665.3|86780.9|86733.5|86698|86661|1265
1596191400000|2020-07-31 10:30:00|86715.1|86665.1|86813.4|86763.4|86820.2|86777.3|86715.1|86665.1|1336
1596191700000|2020-07-31 10:35:00|86813.8|86763.8|86791|86741|86841.7|86807.4|86776.3|86735.9|1278
1596192000000|2020-07-31 10:40:00|86791.1|86741.1|86798.2|86748.2|86814.7|86764.7|86766.2|86716.2|1187
1596192300000|2020-07-31 10:45:00|86799.2|86749.2|86842.1|86792.1|86844.9|86794.9|86784.6|86734.6|1263
1596192600000|2020-07-31 10:50:00|86842.3|86792.3|86815.7|86765.7|86856.2|86806.2|86798.8|86748.8|1181
1596192900000|2020-07-31 10:55:00|86815|86765|86781.1|86731.1|86830.8|86780.8|86774.4|86724.4|1421
1596193200000|2020-07-31 11:00:00|86781|86731|86769.5|86719.5|86804.6|86754.6|86752.1|86702.1|1530
1596193500000|2020-07-31 11:05:00|86769.6|86719.6|86785.3|86735.3|86789.1|86739.1|86747.4|86697.4|1394
1596193800000|2020-07-31 11:10:00|86784.9|86734.9|86868.1|86818.1|86871.4|86821.4|86783.1|86733.1|1492
1596194100000|2020-07-31 11:15:00|86868.4|86818.4|86863.5|86813.5|86888.3|86838.3|86860.8|86810.8|1381
1596194400000|2020-07-31 11:20:00|86864|86814|86903.3|86853.3|86909.8|86859.8|86860.6|86810.6|1441
1596194700000|2020-07-31 11:25:00|86903.2|86853.2|86897.3|86847.3|86908.3|86868|86886.9|86840.6|1162
1596195000000|2020-07-31 11:30:00|86897.1|86847.1|86897.8|86847.8|86916.5|86866.5|86885|86835|1415
1596195300000|2020-07-31 11:35:00|86897.6|86847.6|86924.6|86874.6|86927.8|86877.8|86888.6|86838.6|1162
1596195600000|2020-07-31 11:40:00|86923|86873|86884.6|86834.6|86933.6|86883.6|86883.9|86833.9|1467
1596195900000|2020-07-31 11:45:00|86884.8|86834.8|86864.1|86814.1|86888|86838|86828.8|86778.8|1316
1596196200000|2020-07-31 11:50:00|86863.8|86813.8|86871.3|86821.3|86879.9|86829.9|86854.4|86804.4|1371
1596196500000|2020-07-31 11:55:00|86870.6|86820.6|86815.6|86790.6|86881.7|86838.4|86811.6|86775.1|1508
1596196800000|2020-07-31 12:00:00|86815.5|86790.5|86813.3|86763.3|86847.9|86807.8|86783.8|86736.4|1700
1596197100000|2020-07-31 12:05:00|86812.9|86762.9|86839.2|86789.2|86853.9|86803.9|86799|86749|1618
1596197400000|2020-07-31 12:10:00|86838.1|86788.1|86818.1|86768.1|86854.2|86804.2|86795.4|86745.4|1431
1596197700000|2020-07-31 12:15:00|86818.4|86768.4|86809.6|86759.6|86834.8|86784.8|86799|86749|1495
1596198000000|2020-07-31 12:20:00|86809.7|86759.7|86869.5|86819.5|86874.4|86824.4|86788.1|86747.1|1333
1596198300000|2020-07-31 12:25:00|86870.4|86820.4|86822.7|86772.7|86906.3|86856.3|86820.3|86770.3|1244
1596198600000|2020-07-31 12:30:00|86822.9|86772.9|86887.1|86837.1|86898.2|86848.2|86815.1|86745.6|1662
1596198900000|2020-07-31 12:35:00|86886.9|86836.9|86889.8|86839.8|86899.9|86849.9|86874.9|86824.9|1506
1596199200000|2020-07-31 12:40:00|86889.9|86839.9|86908|86858|86944.2|86894.2|86874.6|86824.6|1567
1596199500000|2020-07-31 12:45:00|86907.8|86857.8|86893.2|86843.2|86916.8|86866.8|86885.6|86835.6|1386
1596199800000|2020-07-31 12:50:00|86892.8|86842.8|86890.8|86840.8|86899.4|86849.4|86839|86789|1404
1596200100000|2020-07-31 12:55:00|86890.4|86840.4|86875|86825|86918|86868|86854.8|86804.8|1689
1596200400000|2020-07-31 13:00:00|86874|86824|86919.7|86869.7|86938.2|86888.2|86857|86807|1744
1596200700000|2020-07-31 13:05:00|86920|86870|86934.7|86884.7|86969|86919|86910.7|86860.7|1789
1596201000000|2020-07-31 13:10:00|86936.7|86886.7|86881.2|86831.2|86953.3|86903.3|86861.2|86811.2|1478
1596201300000|2020-07-31 13:15:00|86880.3|86830.3|86966.1|86916.1|86975|86925|86878.5|86828.5|1647
1596201600000|2020-07-31 13:20:00|86965.4|86915.4|87014|86964|87103.5|87053.5|86965.4|86915.4|1875
1596201900000|2020-07-31 13:25:00|87014.7|86964.7|87028.5|86978.5|87068.3|87018.3|86985.7|86935.7|1759
1596202200000|2020-07-31 13:30:00|87028.7|86978.7|87193.4|87143.4|87212.9|87162.9|87012.5|86962.5|2035
1596202500000|2020-07-31 13:35:00|87196.1|87146.1|87170.6|87120.6|87264.9|87214.9|87151.1|87101.1|2020
1596202800000|2020-07-31 13:40:00|87171.5|87121.5|87199.4|87149.4|87225.2|87168.1|87155.4|87105.4|1868
1596203100000|2020-07-31 13:45:00|87201|87151|87167.6|87117.6|87229.1|87179.1|87108.4|87058.4|2056
1596203400000|2020-07-31 13:50:00|87167|87117|87231|87181|87245.2|87195.2|87122.5|87081.8|2088
1596203700000|2020-07-31 13:55:00|87228.3|87178.3|87175.4|87125.4|87271.8|87221.8|87175.4|87125.4|1866
1596204000000|2020-07-31 14:00:00|87176|87126|87147.1|87097.1|87213.3|87163.3|87123.1|87073.1|2042
1596204300000|2020-07-31 14:05:00|87146.9|87096.9|87087.3|87037.3|87163.7|87113.7|87056.1|87006.1|1901
1596204600000|2020-07-31 14:10:00|87087.6|87037.6|87030.6|86980.6|87119.1|87069.1|87015.4|86965.4|1876
1596204900000|2020-07-31 14:15:00|87030.3|86980.3|86996.7|86971.7|87083.2|87033.2|86992.9|86955.6|1760
1596205200000|2020-07-31 14:20:00|86997.5|86972.5|87062.3|87012.3|87066.5|87016.5|86991.8|86946.4|1841
1596205500000|2020-07-31 14:25:00|87064.4|87014.4|87087.6|87037.6|87158.6|87108.6|87064.4|87014.4|1709
1596205800000|2020-07-31 14:30:00|87087.9|87037.9|87123.4|87073.4|87143.4|87093.4|86985.7|86935.7|1908
1596206100000|2020-07-31 14:35:00|87124.4|87074.4|87093.4|87043.4|87141.1|87091.1|87058.8|87008.8|1885
1596206400000|2020-07-31 14:40:00|87093.6|87043.6|87064.7|87014.7|87129.8|87079.8|87045.3|86995.3|1965
1596206700000|2020-07-31 14:45:00|87065|87015|87108.5|87058.5|87161.8|87111.8|87050.7|87000.7|2006
1596207000000|2020-07-31 14:50:00|87107.7|87057.7|87182.1|87132.1|87212.9|87162.9|87096.7|87046.7|2083
1596207300000|2020-07-31 14:55:00|87182.5|87132.5|87385.5|87335.5|87513.7|87463.7|87182.5|87132.5|2278
1596207600000|2020-07-31 15:00:00|87389.2|87339.2|87386.4|87336.4|87575.8|87525.8|87370.5|87320.5|2252
1596207900000|2020-07-31 15:05:00|87385.6|87335.6|87407.6|87357.6|87434.7|87384.7|87358.5|87308.5|1960
1596208200000|2020-07-31 15:10:00|87408.7|87358.7|87307.2|87257.2|87408.7|87358.7|87274.9|87224.9|1954
1596208500000|2020-07-31 15:15:00|87314.3|87264.3|87183.3|87133.3|87355|87305|87182.2|87132.2|1899
1596208800000|2020-07-31 15:20:00|87184.4|87134.4|87322.5|87272.5|87327.6|87277.6|87168.7|87118.7|1819
1596209100000|2020-07-31 15:25:00|87322.1|87272.1|87390.7|87340.7|87412.4|87362.4|87286.8|87236.8|1979
1596209400000|2020-07-31 15:30:00|87390.8|87340.8|87448.4|87398.4|87500.9|87450.9|87383.9|87333.9|1901
1596209700000|2020-07-31 15:35:00|87448.3|87398.3|87460.5|87410.5|87480.1|87430.1|87429.3|87379.3|1722
1596210000000|2020-07-31 15:40:00|87460.4|87410.4|87515.6|87465.6|87518.2|87468.2|87392.6|87354.6|1684
1596210300000|2020-07-31 15:45:00|87515.2|87465.2|87440.1|87390.1|87517.1|87467.1|87433.3|87383.3|1437
1596210600000|2020-07-31 15:50:00|87438.7|87388.7|87454.1|87404.1|87461.5|87411.5|87410|87360|1503
1596210900000|2020-07-31 15:55:00|87453.3|87403.3|87524.4|87474.4|87557|87507|87450|87400|1617
1596211200000|2020-07-31 16:00:00|87525.4|87475.4|87692.7|87642.7|87694.4|87644.4|87525.2|87475.2|1785
1596211500000|2020-07-31 16:05:00|87692.6|87642.6|87735.9|87685.9|87804.6|87754.6|87639.4|87589.4|1994
1596211800000|2020-07-31 16:10:00|87735.5|87685.5|87779.7|87729.7|87803.8|87753.8|87730.3|87680.3|2122
1596212100000|2020-07-31 16:15:00|87779.6|87729.6|87788.4|87738.4|87824.6|87774.6|87750|87700|2026
1596212400000|2020-07-31 16:20:00|87788.5|87738.5|87785.5|87735.5|87794.4|87744.4|87737.7|87687.7|1787
1596212700000|2020-07-31 16:25:00|87787|87737|87777.9|87727.9|87809.9|87759.9|87760.5|87710.5|1680
1596213000000|2020-07-31 16:30:00|87778.2|87728.2|87878.3|87828.3|87878.9|87828.9|87778.1|87728.1|1673
1596213300000|2020-07-31 16:35:00|87878.1|87828.1|87982.1|87932.1|87995.9|87945.9|87852.4|87802.4|1813
1596213600000|2020-07-31 16:40:00|87982.8|87932.8|87849.7|87799.7|87986.5|87936.5|87843.4|87793.4|1766
1596213900000|2020-07-31 16:45:00|87849.8|87799.8|87797.2|87747.2|87850.4|87800.4|87789.6|87739.6|1535
1596214200000|2020-07-31 16:50:00|87797.3|87747.3|87778.7|87728.7|87805.1|87755.1|87772.6|87722.6|1476
1596214500000|2020-07-31 16:55:00|87778.1|87728.1|87767.4|87717.4|87799.2|87749.2|87758.5|87708.5|1483
1596214800000|2020-07-31 17:00:00|87767.2|87717.2|87733.3|87683.3|87778.4|87728.4|87724.7|87674.7|1435
1596215100000|2020-07-31 17:05:00|87732.7|87682.7|87708.4|87658.4|87736.2|87686.2|87706.9|87656.9|1235
1596215400000|2020-07-31 17:10:00|87708.6|87658.6|87738.9|87688.9|87744.6|87694.6|87699.7|87649.7|1267
1596215700000|2020-07-31 17:15:00|87736.7|87686.7|87715.6|87665.6|87739.6|87689.6|87696.9|87646.9|1142
1596216000000|2020-07-31 17:20:00|87715.2|87665.2|87693|87643|87715.3|87665.3|87673.8|87623.8|1352
1596216300000|2020-07-31 17:25:00|87693.1|87643.1|87700.5|87650.5|87718|87668|87680.6|87630.6|1190
1596216600000|2020-07-31 17:30:00|87700.7|87650.7|87714.4|87664.4|87739.4|87689.4|87641.4|87591.4|1434
1596216900000|2020-07-31 17:35:00|87717.4|87667.4|87776.2|87726.2|87796.7|87746.7|87711|87661|1543
1596217200000|2020-07-31 17:40:00|87776|87726|87641.8|87591.8|87776.4|87726.4|87626.6|87576.6|1753
1596217500000|2020-07-31 17:45:00|87643.4|87593.4|87690.3|87640.3|87690.3|87640.3|87630.9|87591.9|1672
1596217800000|2020-07-31 17:50:00|87689.9|87639.9|87733.9|87683.9|87757.6|87707.6|87676.7|87626.7|1412
1596218100000|2020-07-31 17:55:00|87733.6|87683.6|87767.3|87717.3|87783.9|87733.9|87714.3|87664.3|1192
1596218400000|2020-07-31 18:00:00|87767.1|87717.1|87761.7|87711.7|87772.2|87722.2|87738.2|87688.2|1255
1596218700000|2020-07-31 18:05:00|87761.9|87711.9|87766.4|87716.4|87769.5|87719.5|87683.8|87633.8|1696
1596219000000|2020-07-31 18:10:00|87766.1|87716.1|87752.1|87702.1|87782.5|87732.5|87724|87674|1497
1596219300000|2020-07-31 18:15:00|87752.6|87702.6|87753.2|87703.2|87758.2|87708.2|87718.6|87668.6|996
1596219600000|2020-07-31 18:20:00|87753.1|87703.1|87780|87730|87780|87730|87743.8|87693.8|1029
1596219900000|2020-07-31 18:25:00|87780.3|87730.3|87773.8|87723.8|87784.8|87734.8|87766.5|87716.5|935
1596220200000|2020-07-31 18:30:00|87773.6|87723.6|87811.8|87761.8|87812.2|87762.2|87768.4|87718.4|1063
1596220500000|2020-07-31 18:35:00|87811.6|87761.6|87845|87795|87861.1|87811.1|87809.7|87759.7|1081
1596220800000|2020-07-31 18:40:00|87844.7|87794.7|87801.5|87751.5|87848.6|87798.6|87797|87747|942
1596221100000|2020-07-31 18:45:00|87802.3|87752.3|87814.8|87764.8|87815.9|87765.9|87781.2|87731.2|1255
1596221400000|2020-07-31 18:50:00|87815|87765|87816.7|87766.7|87824.6|87774.6|87782.8|87732.8|1184
1596221700000|2020-07-31 18:55:00|87814.6|87764.6|87777.9|87727.9|87818.7|87768.7|87769.7|87719.7|1527
1596222000000|2020-07-31 19:00:00|87778.3|87728.3|87744.9|87694.9|87823|87773|87736|87686|1672
1596222300000|2020-07-31 19:05:00|87745.3|87695.3|87736.3|87686.3|87754|87704|87707.4|87657.4|1331
1596222600000|2020-07-31 19:10:00|87735.9|87685.9|87749.1|87699.1|87763|87713|87730.9|87680.9|1075
1596222900000|2020-07-31 19:15:00|87749.8|87699.8|87780.8|87730.8|87806.6|87756.6|87746.1|87696.1|1253
1596223200000|2020-07-31 19:20:00|87781.5|87731.5|87771.8|87721.8|87786.5|87736.5|87765|87715|976
1596223500000|2020-07-31 19:25:00|87772|87722|87760.2|87710.2|87790|87740|87758.7|87708.7|1208
1596223800000|2020-07-31 19:30:00|87760.1|87710.1|87776|87726|87797.9|87747.9|87759.1|87709.1|1326
1596224100000|2020-07-31 19:35:00|87775.7|87725.7|87790.8|87740.8|87803.1|87753.1|87773.6|87723.6|1522
1596224400000|2020-07-31 19:40:00|87792.3|87742.3|87833.9|87783.9|87835.1|87785.1|87788.7|87738.7|1533
1596224700000|2020-07-31 19:45:00|87833.7|87783.7|87877.3|87827.3|87878.9|87828.9|87818.4|87768.4|1357
1596225000000|2020-07-31 19:50:00|87875.8|87825.8|87888.7|87838.7|87897.8|87847.8|87866.4|87816.4|1483
1596225300000|2020-07-31 19:55:00|87889.3|87839.3|87827.7|87737.6|87896.1|87846.1|87783.3|87706.5|1648
1596225600000|2020-07-31 20:00:00|87821.9|87739.6|87804.4|87754.4|87841.3|87791.3|87758.1|87708.1|1469
1596225900000|2020-07-31 20:05:00|87802.6|87752.6|87803.6|87753.6|87819.5|87769.5|87761.1|87711.1|1156
1596226200000|2020-07-31 20:10:00|87803.2|87753.2|87821.2|87771.2|87829.9|87779.9|87803.1|87753.1|790
1596226500000|2020-07-31 20:15:00|87821.3|87771.3|87845.9|87795.9|87854.7|87804.7|87821.1|87771.1|631
1596226800000|2020-07-31 20:20:00|87845.8|87795.8|87895.4|87845.4|87909.6|87859.6|87842.1|87792.1|680
1596227100000|2020-07-31 20:25:00|87895.5|87845.5|87883.7|87833.7|87917.5|87867.5|87867.4|87817.4|941
1596227400000|2020-07-31 20:30:00|87885.9|87835.9|87852.3|87802.3|87902.1|87852.1|87838.1|87788.1|1094
1596227700000|2020-07-31 20:35:00|87851.8|87801.8|87896.1|87776.1|87899.3|87821.7|87835.1|87776.1|1027
1596228000000|2020-07-31 20:40:00|87896.6|87776.6|87857.9|87807.9|87901.6|87822.6|87826.6|87776.6|648
1596228300000|2020-07-31 20:45:00|87858|87808|87917.3|87808.2|87949.8|87859|87851.9|87777.5|1263
1596228600000|2020-07-31 20:50:00|87917.8|87808.5|87913.1|87795.3|87949.7|87868.4|87845.5|87749.9|1022
1596228900000|2020-07-31 20:55:00|87910.6|87792.7|87867.8|87747.8|87920.1|87804.8|87841.2|87721.2|666
1596398400000|2020-08-02 20:00:00|87814.6|87669.6|87814.6|87669.6|87814.6|87669.6|87814.6|87669.6|1
1596399300000|2020-08-02 20:15:00|87822.1|87677.1|87822.1|87677.1|87822.1|87677.1|87822.1|87677.1|1
1596400200000|2020-08-02 20:30:00|87834.2|87689.2|87878.2|87733.2|87920.9|87775.9|87834.2|87689.2|8
1596400500000|2020-08-02 20:35:00|87868.9|87723.9|87879.1|87734.1|87879.1|87734.1|87868.9|87723.9|2
1596401100000|2020-08-02 20:45:00|87854.2|87709.2|87842.8|87697.8|87854.2|87709.2|87842.8|87697.8|4
1596402000000|2020-08-02 21:00:00|87842.4|87697.4|87856.7|87711.7|87868|87723|87842.4|87697.4|15
1596402300000|2020-08-02 21:05:00|87929.5|87784.5|87895.6|87750.6|87930.4|87785.4|87841.9|87696.9|123
1596402600000|2020-08-02 21:10:00|87885.1|87740.1|87852.9|87707.9|87905.1|87760.1|87836.4|87691.4|186
1596402900000|2020-08-02 21:15:00|87858.4|87713.4|87843.6|87698.6|87912.4|87767.4|87827|87682|169
1596403200000|2020-08-02 21:20:00|87841.3|87696.3|87863.7|87718.7|87898.3|87753.3|87813.8|87668.8|163
1596403500000|2020-08-02 21:25:00|87867.2|87722.2|87874.4|87729.4|87899.8|87754.8|87816.3|87671.3|188
1596403800000|2020-08-02 21:30:00|87877.6|87732.6|87857.6|87712.6|87911.7|87766.7|87809.2|87664.2|318
1596404100000|2020-08-02 21:35:00|87857.5|87712.5|87834.1|87764.1|87899.6|87766.8|87810|87665|182
1596404400000|2020-08-02 21:40:00|87847.7|87702.7|87831.9|87761.9|87886.2|87773.1|87829.1|87684.1|137
1596404700000|2020-08-02 21:45:00|87859.6|87735.6|87862.5|87717.5|87886.7|87761.7|87826.3|87684|78
1596405000000|2020-08-02 21:50:00|87837.9|87692.9|87875.6|87730.6|87895.1|87770.9|87831.4|87686.4|134
1596405300000|2020-08-02 21:55:00|87839.9|87769.9|87871.3|87726.3|87924|87779|87829.5|87684.5|253
1596405600000|2020-08-02 22:00:00|87863.2|87739|87818|87673|87893.6|87775.9|87812.3|87667.3|1745
1596405900000|2020-08-02 22:05:00|87813.4|87668.4|87830.7|87685.7|87861.6|87730.7|87757.2|87655.5|863
1596406200000|2020-08-02 22:10:00|87828.8|87683.8|87788.7|87668.7|87831.4|87705|87773.2|87653.2|945
1596406500000|2020-08-02 22:15:00|87788.8|87668.8|87797.5|87677.5|87815.1|87695.1|87775.2|87655.2|1099
1596406800000|2020-08-02 22:20:00|87797.7|87677.7|87768.7|87648.7|87815.8|87695.8|87762.5|87642.5|887
1596407100000|2020-08-02 22:25:00|87768.3|87648.3|87758.5|87638.5|87775.4|87655.4|87746.4|87626.4|561
1596407400000|2020-08-02 22:30:00|87759|87639|87772.6|87652.6|87814.7|87694.7|87759|87639|783
1596407700000|2020-08-02 22:35:00|87771.7|87651.7|87741.5|87621.5|87800.1|87680.1|87738.1|87618.1|741
1596408000000|2020-08-02 22:40:00|87745.9|87625.9|87750.6|87630.6|87768|87648|87725.5|87605.5|720
1596408300000|2020-08-02 22:45:00|87748|87628|87728.1|87608.1|87763.7|87643.7|87719.1|87599.1|615
1596408600000|2020-08-02 22:50:00|87725.8|87605.8|87729.2|87609.2|87752|87632|87712|87592|700
1596408900000|2020-08-02 22:55:00|87728.8|87608.8|87722.6|87602.6|87751.3|87631.3|87698.9|87578.9|544
1596409200000|2020-08-02 23:00:00|87731.8|87611.8|87721.3|87601.3|87749.4|87629.4|87712.8|87594.8|881
1596409500000|2020-08-02 23:05:00|87724.5|87604.5|87761.8|87641.8|87766.7|87653.2|87711.7|87591.7|847
1596409800000|2020-08-02 23:10:00|87763.8|87643.8|87804.7|87684.7|87810.1|87690.9|87748.2|87632.8|1006
1596410100000|2020-08-02 23:15:00|87805.3|87685.3|87810.3|87690.3|87833.6|87714.4|87788.6|87674.2|950
1596410400000|2020-08-02 23:20:00|87810.7|87690.7|87835.8|87715.8|87850.4|87730.4|87800.5|87680.7|1002
1596410700000|2020-08-02 23:25:00|87836.1|87716.1|87832.4|87712.4|87836.1|87720.7|87815.8|87701.1|904
1596411000000|2020-08-02 23:30:00|87831.3|87711.3|87824.3|87709.7|87840.7|87732.9|87817.4|87702.3|1114
1596411300000|2020-08-02 23:35:00|87825|87706.3|87834.9|87714.9|87837.3|87736.4|87815.4|87701.3|1006
1596411600000|2020-08-02 23:40:00|87833.9|87713.9|87828.1|87719.1|87839.1|87734.5|87808.2|87709.4|835
1596411900000|2020-08-02 23:45:00|87829.8|87721.7|87829.4|87714.7|87843.9|87738|87811.2|87710|942
1596412200000|2020-08-02 23:50:00|87830.1|87715.4|87831.9|87721.9|87843.9|87725.5|87820.9|87703.2|913
1596412500000|2020-08-02 23:55:00|87834|87721.6|87844.6|87725.8|87846.9|87737.6|87819.2|87711.2|1051
1596412800000|2020-08-03 00:00:00|87836|87726.6|87826.6|87732.2|87846|87744.1|87801.3|87703|1415
1596413100000|2020-08-03 00:05:00|87822.8|87730.4|87823.7|87742.1|87844.2|87761.5|87791.2|87693.7|1160
1596413400000|2020-08-03 00:10:00|87822.5|87741.2|87913.7|87826.7|87932.9|87843.7|87813.2|87721|1681
1596413700000|2020-08-03 00:15:00|87913.2|87827.1|87993.9|87901.4|88004.4|87907.7|87876.3|87788|1639
1596414000000|2020-08-03 00:20:00|87993.8|87901.3|88114.2|87994.2|88118|88000.8|87990.5|87898.2|1634
1596414300000|2020-08-03 00:25:00|88113|87993|88102.8|88004.3|88150.1|88030.1|88058.4|87948.6|1655
1596414600000|2020-08-03 00:30:00|88102.6|88004.2|88119.4|88023|88131.4|88025.2|88078.1|87971|1672
1596414900000|2020-08-03 00:35:00|88119.9|88018.7|88084.6|87992|88147.9|88049.5|88077.7|87975.2|1899
1596415200000|2020-08-03 00:40:00|88083.3|87991.2|88074.9|87961.8|88096.6|87995.7|88024.9|87921.8|1698
1596415500000|2020-08-03 00:45:00|88075.4|87962|88036.7|87942.9|88081.7|88003.8|88024.3|87923.8|1836
1596415800000|2020-08-03 00:50:00|88035.6|87943.4|88001.3|87909.8|88055.6|87998.8|87979.1|87880.5|1975
1596416100000|2020-08-03 00:55:00|88001|87911.4|88016.1|87931|88039.7|87945.2|87928|87867.3|1503
1596416400000|2020-08-03 01:00:00|88017|87930|88022|87940.9|88049.7|87982.9|87990.4|87911.4|1848
1596416700000|2020-08-03 01:05:00|88022.4|87941.6|87972.3|87868.5|88031.6|87950.9|87947.1|87868.5|1692
1596417000000|2020-08-03 01:10:00|87972.5|87868.2|87945.4|87866.8|87980.2|87889.5|87918.5|87837.5|1725
1596417300000|2020-08-03 01:15:00|87945.7|87868|87939.2|87860|87965|87901.3|87923.6|87843|1374
1596417600000|2020-08-03 01:20:00|87940.4|87860.7|87962.7|87869|87974.3|87887.1|87925.6|87846.6|1473
1596417900000|2020-08-03 01:25:00|87962.8|87870.8|87993|87899.3|87996.8|87899.3|87935|87848.1|1308
1596418200000|2020-08-03 01:30:00|87992.7|87899.1|87999.8|87919.8|88000.3|87922.1|87970|87885.1|1280
1596418500000|2020-08-03 01:35:00|87998.8|87918.3|87946|87864.2|88005.3|87923.9|87937.7|87860.4|1411
1596418800000|2020-08-03 01:40:00|87945.5|87863.6|87930.4|87847.1|87949|87871.8|87901.7|87828.6|1397
1596419100000|2020-08-03 01:45:00|87933.2|87845|88043.4|87945.5|88047.6|87955.5|87911.8|87827.1|1352
1596419400000|2020-08-03 01:50:00|88039.6|87945.7|87881.5|87800.4|88050.5|87958.9|87874.5|87786.2|1616
1596419700000|2020-08-03 01:55:00|87880.8|87800.9|87913.5|87828.7|87934.5|87838.6|87875|87789.2|1608
1596420000000|2020-08-03 02:00:00|87914.2|87829.3|87877.2|87789.9|87926.7|87838.8|87844.1|87754.3|1359
1596420300000|2020-08-03 02:05:00|87878.3|87790|87951.7|87873.1|87973|87875.7|87858|87777.8|1228
1596420600000|2020-08-03 02:10:00|87952.6|87873|87967.8|87894.1|87975.3|87904.8|87936.8|87866.8|1118
1596420900000|2020-08-03 02:15:00|87968.4|87894.2|87970.4|87888.6|87999.2|87918.8|87957.3|87879.9|1014
1596421200000|2020-08-03 02:20:00|87970.7|87888|87967.8|87884.3|87987.9|87898.8|87949.9|87869.5|835
1596421500000|2020-08-03 02:25:00|87965.7|87884.6|87925.5|87846.1|87985.1|87904.6|87917.5|87834.8|904
1596421800000|2020-08-03 02:30:00|87925.3|87846.2|87906.4|87828.5|87930.7|87849.3|87904.1|87823.1|1014
1596422100000|2020-08-03 02:35:00|87906.2|87828.9|87881.5|87798.4|87915.4|87833.2|87868.6|87789.5|897
1596422400000|2020-08-03 02:40:00|87882.2|87798.7|87912.8|87833|87921.1|87857.3|87877.8|87798.4|832
1596422700000|2020-08-03 02:45:00|87912.3|87833.2|87893.4|87812.7|87923.7|87840.6|87885|87808.7|932
1596423000000|2020-08-03 02:50:00|87894.1|87812.9|87915.7|87833.8|87915.7|87835.3|87886.9|87808.6|867
1596423300000|2020-08-03 02:55:00|87915.9|87834.3|87912.4|87835|87924.4|87856.7|87892.7|87828.7|678
1596423600000|2020-08-03 03:00:00|87913.4|87835.5|87876.4|87797.2|87919.3|87837.4|87866.8|87790|1224
1596423900000|2020-08-03 03:05:00|87875.3|87799.6|87880.8|87805.4|87903.9|87825.5|87872.3|87799|815
1596424200000|2020-08-03 03:10:00|87881.1|87806.1|87894|87814.9|87894.3|87832.9|87862.1|87793.3|884
1596424500000|2020-08-03 03:15:00|87893.1|87814.4|87904|87826.3|87908.2|87834.4|87873.9|87804|824
1596424800000|2020-08-03 03:20:00|87903.5|87826.9|87931.5|87857.4|87951.5|87872.8|87885.2|87819.4|1120
1596425100000|2020-08-03 03:25:00|87930.7|87857.6|87919.4|87847.4|87937.9|87866.7|87900.6|87836.6|819
1596425400000|2020-08-03 03:30:00|87919.2|87847.3|87896.6|87821.7|87926.1|87855.9|87882.1|87810.3|1090
1596425700000|2020-08-03 03:35:00|87896.7|87822|87869.1|87777.1|87930.3|87858.6|87838.3|87760.6|968
1596426000000|2020-08-03 03:40:00|87868.7|87777|87913.4|87836.1|87938.4|87868.4|87856.2|87768.9|1077
1596426300000|2020-08-03 03:45:00|87912.6|87835.8|87888.3|87808.9|87919.6|87843.1|87807.9|87741.5|1239
1596426600000|2020-08-03 03:50:00|87887.9|87808.1|87821.6|87740.6|87909.9|87829.1|87802|87732.1|1198
1596426900000|2020-08-03 03:55:00|87821|87740|87908.3|87827.3|87927.2|87853.5|87805.8|87738|1031
1596427200000|2020-08-03 04:00:00|87901.4|87826.7|87881.1|87831.1|87906.2|87840.1|87867.9|87809.2|772
1596427500000|2020-08-03 04:05:00|87881.2|87831.2|87877.8|87827.8|87895.6|87836.9|87870.1|87811.4|676
1596427800000|2020-08-03 04:10:00|87877.4|87827.4|87865|87815|87886|87828.4|87855.6|87801.2|675
1596428100000|2020-08-03 04:15:00|87864.5|87814.5|87846|87796|87873.5|87814.5|87832.7|87782.7|745
1596428400000|2020-08-03 04:20:00|87844.6|87794.6|87856.3|87806.3|87866.7|87810.5|87843.9|87787.7|664
1596428700000|2020-08-03 04:25:00|87857.8|87807.8|87762.5|87712.5|87858.7|87808.7|87757.4|87698.4|914
1596429000000|2020-08-03 04:30:00|87762.1|87712.1|87773.4|87723.4|87788.5|87738.5|87760.7|87701.2|1305
1596429300000|2020-08-03 04:35:00|87773.3|87723.3|87733.3|87683.3|87775.4|87725.4|87728.3|87678.3|1000
1596429600000|2020-08-03 04:40:00|87732.9|87682.9|87733.4|87683.4|87745.1|87695.1|87728.2|87669.6|838
1596429900000|2020-08-03 04:45:00|87733.3|87683.3|87744.7|87694.7|87754.5|87702.7|87733.3|87680.6|751
1596430200000|2020-08-03 04:50:00|87743.8|87693.8|87756|87706|87757.3|87707.3|87740.8|87684.5|688
1596430500000|2020-08-03 04:55:00|87755.8|87705.8|87773.1|87723.1|87783|87725.6|87751.2|87692.7|696
1596430800000|2020-08-03 05:00:00|87774.1|87724.1|87812.1|87762.1|87831.7|87771.5|87774.1|87712.1|1219
1596431100000|2020-08-03 05:05:00|87811|87761|87819.4|87769.4|87837.3|87776.2|87780.9|87730.9|1166
1596431400000|2020-08-03 05:10:00|87819.9|87769.9|87810.7|87760.7|87839|87779.3|87801.8|87751.8|930
1596431700000|2020-08-03 05:15:00|87811.4|87761.4|87838.8|87788.8|87857.2|87797.8|87807.8|87757.8|1063
1596432000000|2020-08-03 05:20:00|87841|87791|87863.2|87813.2|87891.8|87832.6|87841|87783.7|1165
1596432300000|2020-08-03 05:25:00|87863.6|87813.6|87880.8|87830.8|87880.8|87830.8|87850.9|87796.1|1130
1596432600000|2020-08-03 05:30:00|87880.1|87830.1|87837.6|87787.6|87880.1|87830.1|87832|87782|1108
1596432900000|2020-08-03 05:35:00|87838.7|87788.7|87819.7|87769.7|87861.3|87811.3|87807.3|87757.3|902
1596433200000|2020-08-03 05:40:00|87818.3|87768.3|87836.8|87786.8|87838.1|87788.1|87815.6|87765.6|790
1596433500000|2020-08-03 05:45:00|87837|87787|87802.5|87752.5|87838|87788|87793.7|87743.7|832
1596433800000|2020-08-03 05:50:00|87803|87753|87792.7|87742.7|87835.4|87785.4|87787.8|87737.8|858
1596434100000|2020-08-03 05:55:00|87794.9|87744.9|87795.5|87745.5|87858|87799.9|87792|87735.1|1472
1596434400000|2020-08-03 06:00:00|87796.8|87746.8|87808.8|87758.8|87839.6|87789.6|87790.6|87740.6|1493
1596434700000|2020-08-03 06:05:00|87808.1|87758.1|87865.7|87815.7|87866|87816|87780|87730|1383
1596435000000|2020-08-03 06:10:00|87860.6|87810.6|87924.9|87874.9|87952.5|87902.5|87858.1|87808.1|1679
1596435300000|2020-08-03 06:15:00|87925.8|87875.8|87942.6|87892.6|87953|87903|87917|87867|1349
1596435600000|2020-08-03 06:20:00|87944.4|87894.4|87954.6|87904.6|87964.6|87914.6|87913.1|87865.1|1589
1596435900000|2020-08-03 06:25:00|87953.6|87903.6|87980.4|87907.2|88009.6|87950.1|87907.5|87857.5|1568
1596436200000|2020-08-03 06:30:00|87971.1|87921.1|88008|87958|88024.3|87974.3|87939.6|87874.4|1652
1596436500000|2020-08-03 06:35:00|88008.2|87958.2|88015.9|87965.9|88016.7|87975.8|87979.7|87929.7|1695
1596436800000|2020-08-03 06:40:00|88015|87965|88000.5|87950.5|88044.5|87994.5|87980.2|87930.2|1651
1596437100000|2020-08-03 06:45:00|88000.4|87950.4|87997.6|87947.6|88022.7|87972.7|87992.1|87942.1|1287
1596437400000|2020-08-03 06:50:00|87997.9|87947.9|88045.5|87995.5|88064.2|88014.2|87997.9|87947.9|1520
1596437700000|2020-08-03 06:55:00|88046.3|87996.3|88065.5|88015.5|88079.6|88029.6|88044.1|87994.1|1465
1596438000000|2020-08-03 07:00:00|88066.2|88016.2|87928.7|87878.7|88068.7|88018.7|87919.6|87869.6|1760
1596438300000|2020-08-03 07:05:00|87928.3|87878.3|87947.3|87897.3|87968.9|87925.9|87901.9|87864.1|1716
1596438600000|2020-08-03 07:10:00|87947.5|87897.5|87846.2|87796.2|87962.4|87912.4|87839|87792.1|1642
1596438900000|2020-08-03 07:15:00|87848.1|87798.1|87871|87821|87909.3|87870.6|87839.1|87794.2|1721
1596439200000|2020-08-03 07:20:00|87869.7|87819.7|87820.8|87795.8|87886.3|87848.6|87814.4|87785.6|1473
1596439500000|2020-08-03 07:25:00|87821.2|87796.2|87900.9|87850.9|87906.2|87867.5|87821.2|87789.3|1445
1596439800000|2020-08-03 07:30:00|87899.7|87849.7|87821.5|87771.5|87901.9|87862.4|87806.5|87756.5|1484
1596440100000|2020-08-03 07:35:00|87822.2|87772.2|87875.2|87825.2|87887.3|87848.9|87804.7|87754.7|1568
1596440400000|2020-08-03 07:40:00|87862.2|87837.2|87878|87828|87886.8|87850|87840.6|87794.2|1562
1596440700000|2020-08-03 07:45:00|87877.2|87827.2|87902.5|87852.5|87919|87869.8|87863.4|87813.4|1508
1596441000000|2020-08-03 07:50:00|87904.2|87854.2|87839.9|87789.9|87920|87873.3|87832.6|87782.6|1625
1596441300000|2020-08-03 07:55:00|87839.1|87789.1|87813.5|87763.5|87839.1|87789.1|87764.2|87727.7|1648
1596441600000|2020-08-03 08:00:00|87813.8|87763.8|87735.3|87685.3|87823.8|87773.9|87728.7|87678.7|1641
1596441900000|2020-08-03 08:05:00|87735.5|87685.5|87668.6|87643.6|87755.7|87705.7|87666.9|87628.7|1463
1596442200000|2020-08-03 08:10:00|87668.9|87643.9|87757|87732|87768.4|87734.2|87668.9|87632|1655
1596442500000|2020-08-03 08:15:00|87756.8|87731.8|87691.1|87666.1|87758.5|87733.5|87690.5|87655.3|1331
1596442800000|2020-08-03 08:20:00|87691.3|87666.3|87626.5|87601.5|87699.9|87674.9|87626.5|87592.9|1443
1596443100000|2020-08-03 08:25:00|87626.3|87601.3|87635.3|87610.3|87660.1|87627.9|87623.4|87590.6|1251
1596443400000|2020-08-03 08:30:00|87635.4|87610.4|87618.5|87593.5|87674.5|87629.3|87615|87575.9|1336
1596443700000|2020-08-03 08:35:00|87618.7|87593.7|87602.3|87552.3|87638.1|87599.3|87594.3|87544.7|1452
1596444000000|2020-08-03 08:40:00|87602.6|87552.6|87623.3|87573.3|87627|87588.7|87565.5|87525.3|1346
1596444300000|2020-08-03 08:45:00|87624.6|87574.6|87595|87570|87631.7|87593.8|87573.2|87529.1|1486
1596444600000|2020-08-03 08:50:00|87594.8|87569.8|87602.2|87577.2|87636.6|87596|87581.4|87543.6|1104
1596444900000|2020-08-03 08:55:00|87602.9|87577.9|87564|87539|87620.7|87583.5|87555.7|87519.9|1387
1596445200000|2020-08-03 09:00:00|87563.6|87538.6|87635.9|87585.9|87651.4|87612.3|87563.6|87527.1|1475
1596445500000|2020-08-03 09:05:00|87635.8|87585.8|87696.3|87646.3|87697.9|87647.9|87605.1|87562.9|1154
1596445800000|2020-08-03 09:10:00|87696.4|87646.4|87731.3|87681.3|87738.9|87702.9|87670.9|87620.9|1563
1596446100000|2020-08-03 09:15:00|87732.5|87682.5|87749.5|87699.5|87757.2|87727.4|87704.6|87654.6|1340
1596446400000|2020-08-03 09:20:00|87749.2|87699.2|87737.9|87687.9|87771.4|87734.7|87705.1|87661.7|1482
1596446700000|2020-08-03 09:25:00|87737.3|87687.3|87744.7|87694.7|87774.4|87737.5|87687.9|87647.1|1336
1596447000000|2020-08-03 09:30:00|87745.1|87695.1|87781.2|87756.2|87816.2|87769.6|87732.9|87695.1|1420
1596447300000|2020-08-03 09:35:00|87780.3|87755.3|87744.3|87694.3|87792.5|87756.3|87730.4|87688.8|1370
1596447600000|2020-08-03 09:40:00|87745.5|87695.5|87723.3|87673.3|87749.7|87711.1|87708.7|87670.3|1193
1596447900000|2020-08-03 09:45:00|87724.1|87674.1|87740|87690|87743.7|87706.8|87705.3|87673.5|1146
1596448200000|2020-08-03 09:50:00|87739.5|87689.5|87758.2|87708.2|87765.8|87726.9|87719.1|87679.7|1127
1596448500000|2020-08-03 09:55:00|87757.3|87707.3|87774.7|87749.7|87813.5|87776.7|87737.3|87698.6|1386
1596448800000|2020-08-03 10:00:00|87774.9|87749.9|87861.6|87811.6|87865.1|87815.1|87771.2|87734.8|1341
1596449100000|2020-08-03 10:05:00|87860|87810|87854.8|87804.8|87869.9|87824.5|87837|87794.6|1303
1596449400000|2020-08-03 10:10:00|87855.1|87805.1|87787.5|87737.5|87860.9|87810.9|87785.9|87735.9|1275
1596449700000|2020-08-03 10:15:00|87787.4|87737.4|87825.9|87775.9|87830.8|87795.7|87773.7|87723.7|1190
1596450000000|2020-08-03 10:20:00|87826|87776|87935|87885|87935|87899|87824.4|87774.4|1718
1596450300000|2020-08-03 10:25:00|87934.9|87884.9|87945|87895|88004.6|87966|87904.3|87854.3|1615
1596450600000|2020-08-03 10:30:00|87945.2|87895.2|87969|87919|87975|87932.5|87905.4|87855.4|1501
1596450900000|2020-08-03 10:35:00|87968.5|87918.5|87875.9|87825.9|87969.1|87930.3|87859.3|87812.7|1565
1596451200000|2020-08-03 10:40:00|87876.3|87826.3|87883.1|87833.1|87896.4|87859.1|87853.5|87813.8|1295
1596451500000|2020-08-03 10:45:00|87882.9|87832.9|87881.1|87856.1|87897.6|87861.4|87833.4|87790.9|1493
1596451800000|2020-08-03 10:50:00|87881|87856|87811.8|87786.8|87900.5|87863.1|87811.5|87771.8|1549
1596452100000|2020-08-03 10:55:00|87811.9|87786.9|87823.9|87773.9|87850.5|87803.3|87801.6|87757.7|1574
1596452400000|2020-08-03 11:00:00|87823.1|87773.1|87760.7|87710.7|87823.1|87785|87745.7|87708.7|1524
1596452700000|2020-08-03 11:05:00|87760.6|87710.6|87762.2|87712.2|87764.6|87726.5|87732|87692.4|1258
1596453000000|2020-08-03 11:10:00|87761.5|87711.5|87764.7|87714.7|87777.6|87738.6|87746.2|87696.3|1372
1596453300000|2020-08-03 11:15:00|87764.8|87714.8|87772.2|87722.2|87794.7|87759.8|87750.1|87712.4|1158
1596453600000|2020-08-03 11:20:00|87772.1|87722.1|87806.7|87756.7|87845.8|87807.1|87750.5|87714|1288
1596453900000|2020-08-03 11:25:00|87804.8|87754.8|87806.6|87756.6|87841.5|87805.8|87768.8|87730.2|1263
1596454200000|2020-08-03 11:30:00|87805.4|87755.4|87832.5|87807.5|87865.6|87828.1|87781|87743.5|1305
1596454500000|2020-08-03 11:35:00|87832.9|87807.9|87836|87786|87853.8|87813.9|87812.6|87768.6|1446
1596454800000|2020-08-03 11:40:00|87836.3|87786.3|87805.5|87780.5|87837.5|87794.8|87801.5|87765|1201
1596455100000|2020-08-03 11:45:00|87805.6|87780.6|87790.6|87740.6|87822.3|87785.1|87782.3|87740|1223
1596455400000|2020-08-03 11:50:00|87789.8|87739.8|87776.7|87726.7|87790.8|87747.4|87748.8|87711.7|1104
1596455700000|2020-08-03 11:55:00|87777|87727|87816|87766|87819.3|87781.6|87756.9|87715.4|1334
1596456000000|2020-08-03 12:00:00|87815.7|87765.7|87768.9|87718.9|87828.2|87784.3|87746.4|87708.5|1409
1596456300000|2020-08-03 12:05:00|87768.2|87718.2|87774.1|87724.1|87795.5|87757.7|87741|87698.2|1268
1596456600000|2020-08-03 12:10:00|87773.6|87723.6|87831.4|87781.4|87841.7|87802.4|87771.3|87721.3|1287
1596456900000|2020-08-03 12:15:00|87831.2|87781.2|87833.5|87808.5|87886.5|87836.5|87821.9|87781.2|1427
1596457200000|2020-08-03 12:20:00|87831.1|87806.1|87824.9|87774.9|87844|87806.1|87780.8|87735.3|1593
1596457500000|2020-08-03 12:25:00|87824.3|87774.3|87826.7|87776.7|87860.5|87821.7|87807.3|87770.8|1359
1596457800000|2020-08-03 12:30:00|87826.5|87776.5|87837|87787|87839.6|87795|87793.1|87748.4|1206
1596458100000|2020-08-03 12:35:00|87834.9|87784.9|87803.8|87753.8|87868.6|87831.1|87793|87743|1326
1596458400000|2020-08-03 12:40:00|87803.9|87753.9|87853.2|87803.2|87870.3|87820.3|87795.6|87748.2|1493
1596458700000|2020-08-03 12:45:00|87853|87803|87921.9|87871.9|87922.7|87872.7|87840.3|87799.8|1233
1596459000000|2020-08-03 12:50:00|87922.4|87872.4|87913.9|87863.9|87956.2|87917.1|87894.3|87848.1|1563
1596459300000|2020-08-03 12:55:00|87914.3|87864.3|87964.8|87914.8|87977.7|87927.7|87876.1|87826.1|1710
1596459600000|2020-08-03 13:00:00|87964.5|87914.5|87953.3|87903.3|88001|87951|87937.4|87887.4|1574
1596459900000|2020-08-03 13:05:00|87953.6|87903.6|87977|87927|88032|87982|87918.2|87879.4|1807
1596460200000|2020-08-03 13:10:00|87976.5|87926.5|87989.7|87939.7|88009.9|87962.3|87959.6|87909.6|1606
1596460500000|2020-08-03 13:15:00|87989.1|87939.1|87958.1|87908.1|87998.9|87948.9|87943.5|87893.5|1549
1596460800000|2020-08-03 13:20:00|87958.2|87908.2|87987.8|87937.8|87999.5|87949.5|87937.9|87900.7|1431
1596461100000|2020-08-03 13:25:00|87987|87937|87925.8|87875.8|87994.2|87944.2|87922.1|87872.1|1399
1596461400000|2020-08-03 13:30:00|87925.3|87875.3|87974.1|87949.1|87988.5|87951|87923.9|87875.3|1704
1596461700000|2020-08-03 13:35:00|87975.9|87950.9|87990|87940|88007.8|87967.8|87934.9|87894.1|1590
1596462000000|2020-08-03 13:40:00|87989.6|87939.6|87949.9|87899.9|88015.7|87967|87947.2|87897.2|1579
1596462300000|2020-08-03 13:45:00|87953.9|87903.9|87953.4|87903.4|87987.6|87937.6|87920.3|87876.2|1709
1596462600000|2020-08-03 13:50:00|87953.6|87903.6|87900.2|87850.2|87970.2|87920.2|87883.2|87833.2|1740
1596462900000|2020-08-03 13:55:00|87899.7|87849.7|87846|87796|87900.4|87850.4|87833.7|87783.7|1625
1596463200000|2020-08-03 14:00:00|87845.7|87795.7|87778.8|87753.8|87852.3|87808.9|87778.6|87737.5|1767
1596463500000|2020-08-03 14:05:00|87778.5|87753.5|87689.2|87639.2|87805.9|87765.6|87674|87634.8|1809
1596463800000|2020-08-03 14:10:00|87689|87639|87663.4|87613.4|87711.6|87672.9|87645|87595|1652
1596464100000|2020-08-03 14:15:00|87662.7|87612.7|87739.1|87689.1|87744.1|87694.1|87649|87600.1|1636
1596464400000|2020-08-03 14:20:00|87738.6|87688.6|87720.3|87670.3|87809.5|87770.8|87703.9|87668.8|1741
1596464700000|2020-08-03 14:25:00|87721.3|87671.3|87759.4|87709.4|87762.5|87712.5|87682.8|87632.8|1662
1596465000000|2020-08-03 14:30:00|87760.1|87710.1|87726.6|87676.6|87773.7|87723.7|87703.2|87653.2|1671
1596465300000|2020-08-03 14:35:00|87727|87677|87818.1|87768.1|87848.6|87798.6|87724.7|87674.7|1728
1596465600000|2020-08-03 14:40:00|87817.6|87767.6|87804.9|87754.9|87852.6|87802.6|87783.1|87735.3|1666
1596465900000|2020-08-03 14:45:00|87804.5|87754.5|87827.9|87777.9|87898.8|87850.4|87790.8|87740.8|1564
1596466200000|2020-08-03 14:50:00|87829|87779|87779.8|87729.8|87848.2|87799.3|87766.6|87729.2|1668
1596466500000|2020-08-03 14:55:00|87779.9|87729.9|87723|87673|87813.8|87763.8|87682.3|87632.3|2058
1596466800000|2020-08-03 15:00:00|87722.4|87672.4|87695.7|87645.7|87782.4|87732.4|87670.1|87620.1|1970
1596467100000|2020-08-03 15:05:00|87696|87646|87694.1|87644.1|87721.7|87671.7|87671.3|87622|1482
1596467400000|2020-08-03 15:10:00|87694.3|87644.3|87715.4|87665.4|87739.2|87689.2|87689|87644.1|1254
1596467700000|2020-08-03 15:15:00|87715.3|87665.3|87674.1|87624.1|87715.9|87665.9|87664|87620.3|1403
1596468000000|2020-08-03 15:20:00|87674.5|87624.5|87665.8|87615.8|87695|87645|87657.6|87607.6|1290
1596468300000|2020-08-03 15:25:00|87666.3|87616.3|87684.5|87634.5|87691.8|87641.8|87640.1|87590.1|1356
1596468600000|2020-08-03 15:30:00|87684|87634|87699.2|87649.2|87716.5|87666.5|87675.4|87631.7|1033
1596468900000|2020-08-03 15:35:00|87700.3|87650.3|87704.2|87654.2|87734.7|87684.7|87695|87645|1064
1596469200000|2020-08-03 15:40:00|87704.3|87654.3|87690|87640|87710.5|87668|87678.8|87633.1|983
1596469500000|2020-08-03 15:45:00|87690.6|87640.6|87689.6|87639.6|87699.6|87649.6|87673.1|87623.1|904
1596469800000|2020-08-03 15:50:00|87689.7|87639.7|87666.9|87616.9|87691.9|87641.9|87646.1|87596.1|929
1596470100000|2020-08-03 15:55:00|87666.7|87616.7|87626.5|87576.5|87698|87648|87617|87567|1222
1596470400000|2020-08-03 16:00:00|87624.1|87574.1|87623.1|87573.1|87637.1|87587.1|87609.6|87559.6|1209
1596470700000|2020-08-03 16:05:00|87623|87573|87616.6|87566.6|87634.2|87584.2|87602.8|87561.5|959
1596471000000|2020-08-03 16:10:00|87616.3|87566.3|87626.3|87576.3|87633.1|87583.1|87609.8|87559.8|813
1596471300000|2020-08-03 16:15:00|87626.2|87576.2|87610.3|87560.3|87644.1|87602.5|87600.2|87555.6|861
1596471600000|2020-08-03 16:20:00|87610|87560|87617.1|87567.1|87622.1|87581.3|87600.4|87550.4|764
1596471900000|2020-08-03 16:25:00|87617.7|87567.7|87637|87587|87638.8|87597.6|87607|87565.2|1064
1596472200000|2020-08-03 16:30:00|87638.6|87588.6|87666.4|87616.4|87670.8|87620.8|87614.5|87576.9|1011
1596472500000|2020-08-03 16:35:00|87666.6|87616.6|87697.1|87647.1|87702.3|87657.9|87646.7|87609.4|970
1596472800000|2020-08-03 16:40:00|87697|87647|87687|87637|87709.3|87671.5|87669.9|87624.8|968
1596473100000|2020-08-03 16:45:00|87686.8|87636.8|87662.1|87612.1|87687.6|87644.3|87645.8|87605.8|767
1596473400000|2020-08-03 16:50:00|87662.8|87612.8|87656.3|87606.3|87666|87625.3|87640.2|87593|714
1596473700000|2020-08-03 16:55:00|87656.2|87606.2|87625.8|87575.8|87660.3|87610.3|87611.8|87568.2|926
1596474000000|2020-08-03 17:00:00|87625.7|87575.7|87602.9|87552.9|87640.8|87603.3|87600.3|87552.9|902
1596474300000|2020-08-03 17:05:00|87602.4|87552.4|87597.2|87547.2|87603.8|87553.8|87578.1|87528.1|887
1596474600000|2020-08-03 17:10:00|87597.7|87547.7|87600.9|87550.9|87602.8|87561.7|87569.5|87530.9|672
1596474900000|2020-08-03 17:15:00|87601.7|87551.7|87601|87551|87613.1|87574|87586|87547|648
1596475200000|2020-08-03 17:20:00|87600.7|87550.7|87589.3|87539.3|87601|87553.1|87560.6|87523.5|843
1596475500000|2020-08-03 17:25:00|87590.6|87540.6|87573.8|87523.8|87593.7|87555.7|87559.6|87519.4|851
1596475800000|2020-08-03 17:30:00|87575.3|87525.3|87570.8|87520.8|87577.6|87542.2|87552.7|87509.8|836
1596476100000|2020-08-03 17:35:00|87572|87522|87578.5|87553.5|87601.7|87563.5|87558.9|87520.6|831
1596476400000|2020-08-03 17:40:00|87578.7|87553.7|87577.3|87527.3|87610.9|87573.1|87560.3|87522.9|945
1596476700000|2020-08-03 17:45:00|87577.5|87527.5|87582.4|87532.4|87588.7|87552.3|87549.1|87504.1|915
1596477000000|2020-08-03 17:50:00|87582.6|87532.6|87594.4|87544.4|87599.3|87563.5|87568.6|87530.7|900
1596477300000|2020-08-03 17:55:00|87594.3|87544.3|87589.3|87564.3|87611.1|87572.1|87579.8|87541.9|963
1596477600000|2020-08-03 18:00:00|87590.4|87565.4|87584.7|87534.7|87612.1|87569.6|87571.4|87532.7|959
1596477900000|2020-08-03 18:05:00|87584.6|87534.6|87578.8|87528.8|87591.7|87553.6|87565.4|87521.7|695
1596478200000|2020-08-03 18:10:00|87578.7|87528.7|87570|87545|87588.9|87551.4|87558.8|87520|671
1596478500000|2020-08-03 18:15:00|87569.9|87544.9|87577.8|87527.8|87586.9|87550.2|87555.2|87517.9|615
1596478800000|2020-08-03 18:20:00|87577.7|87527.7|87591.5|87566.5|87604.3|87569.5|87563.3|87522.4|716
1596479100000|2020-08-03 18:25:00|87591.9|87566.9|87603.5|87553.5|87608.1|87569.1|87581.9|87542.2|611
1596479400000|2020-08-03 18:30:00|87604.8|87554.8|87574.8|87524.8|87610.1|87573.1|87565.3|87524.1|803
1596479700000|2020-08-03 18:35:00|87574.7|87524.7|87528.1|87478.1|87582|87539.3|87513.7|87467.6|1111
1596480000000|2020-08-03 18:40:00|87528.8|87478.8|87521.1|87471.1|87558.4|87508.4|87504|87454|1218
1596480300000|2020-08-03 18:45:00|87521.3|87471.3|87577.1|87527.1|87586.4|87546.1|87521.1|87471.1|1030
1596480600000|2020-08-03 18:50:00|87576.5|87526.5|87570.4|87520.4|87581.2|87538.3|87559|87509|830
1596480900000|2020-08-03 18:55:00|87571|87521|87568.9|87518.9|87576.5|87536.2|87539.3|87489.3|875
1596481200000|2020-08-03 19:00:00|87569|87519|87542.6|87492.6|87571.4|87521.4|87527.6|87477.6|917
1596481500000|2020-08-03 19:05:00|87542.4|87492.4|87531.6|87481.6|87547|87497|87521.2|87471.2|903
1596481800000|2020-08-03 19:10:00|87531.5|87481.5|87544.7|87494.7|87559.7|87521.9|87526.5|87480.9|827
1596482100000|2020-08-03 19:15:00|87542.2|87492.2|87543.3|87493.3|87563.6|87518.7|87530.2|87485.4|1055
1596482400000|2020-08-03 19:20:00|87542.9|87492.9|87534.9|87484.9|87545.9|87504.4|87523.7|87479.5|884
1596482700000|2020-08-03 19:25:00|87534.8|87484.8|87533.8|87508.8|87551.7|87508.8|87513.2|87471.3|789
1596483000000|2020-08-03 19:30:00|87534.1|87509.1|87568.6|87518.6|87585.5|87535.5|87534.1|87493.6|1369
1596483300000|2020-08-03 19:35:00|87568.7|87518.7|87547.8|87497.8|87573.2|87523.2|87546.2|87496.2|847
1596483600000|2020-08-03 19:40:00|87547.7|87497.7|87525.4|87475.4|87549.1|87499.1|87510.6|87468.4|904
1596483900000|2020-08-03 19:45:00|87525.2|87475.2|87491.9|87441.9|87533.3|87483.3|87480.9|87430.9|1320
1596484200000|2020-08-03 19:50:00|87492|87442|87493.5|87443.5|87522.1|87472.1|87484.5|87434.5|965
1596484500000|2020-08-03 19:55:00|87492.5|87442.5|87480.6|87430.6|87501.3|87451.3|87480.3|87430.3|1212
1596484800000|2020-08-03 20:00:00|87481.5|87431.5|87483|87433|87491.1|87441.1|87468.9|87418.9|1008
1596485100000|2020-08-03 20:05:00|87483.2|87433.2|87498.6|87448.6|87499.8|87449.8|87478.1|87428.1|807
1596485400000|2020-08-03 20:10:00|87498.2|87448.2|87497.3|87447.3|87518.4|87468.4|87494.3|87444.3|739
1596485700000|2020-08-03 20:15:00|87497.4|87447.4|87482.6|87432.6|87499.4|87449.4|87480.1|87430.1|556
1596486000000|2020-08-03 20:20:00|87483.8|87433.8|87486.9|87436.9|87490.5|87440.5|87481.9|87431.9|472
1596486300000|2020-08-03 20:25:00|87490.5|87440.5|87481.9|87431.9|87492.5|87442.5|87479.8|87429.8|621
1596486600000|2020-08-03 20:30:00|87481.6|87431.6|87494.9|87444.9|87495.4|87445.4|87476.9|87426.9|651
1596486900000|2020-08-03 20:35:00|87495.6|87445.6|87480.6|87430.6|87495.6|87445.6|87478.7|87428.7|753
1596487200000|2020-08-03 20:40:00|87483.4|87433.4|87433|87383|87494.4|87444.4|87417.9|87367.9|1403
1596487500000|2020-08-03 20:45:00|87436.5|87386.5|87466|87392.9|87477.2|87415.4|87436.5|87376.4|1090
1596487800000|2020-08-03 20:50:00|87470.3|87392.8|87476.9|87388.7|87487.1|87411.1|87444.4|87374.1|895
1596488100000|2020-08-03 20:55:00|87485.8|87392.2|87543.1|87423.1|87559.1|87439.1|87447.1|87370|833
1596488400000|2020-08-03 21:00:00|87540.4|87420.4|87560.3|87440.3|87560.3|87440.3|87510.7|87397.2|54
1596488700000|2020-08-03 21:05:00|87535.9|87415.9|87553|87433|87600.2|87480.2|87532.3|87412.3|277
1596489000000|2020-08-03 21:10:00|87551.4|87431.4|87557.5|87437.5|87598.4|87478.4|87533|87413|314
1596489300000|2020-08-03 21:15:00|87555.3|87435.3|87583.3|87463.3|87608.5|87488.5|87531.5|87411.5|342
1596489600000|2020-08-03 21:20:00|87581|87461|87604.5|87484.5|87614.8|87494.8|87560|87440|193
1596489900000|2020-08-03 21:25:00|87600|87480|87556|87436|87634.8|87514.8|87542.1|87422.1|419
1596490200000|2020-08-03 21:30:00|87552.3|87432.3|87562.1|87442.1|87610.8|87490.8|87527|87407|455
1596490500000|2020-08-03 21:35:00|87565.3|87445.3|87580.9|87460.9|87607.9|87487.9|87548.1|87428.1|233
1596490800000|2020-08-03 21:40:00|87548.9|87428.9|87568.3|87448.3|87583|87463|87535.5|87415.5|277
1596491100000|2020-08-03 21:45:00|87562.9|87442.9|87567.6|87447.6|87587.8|87467.8|87545.5|87425.5|232
1596491400000|2020-08-03 21:50:00|87563.4|87443.4|87570.4|87450.4|87591|87471|87542.5|87422.5|361
1596491700000|2020-08-03 21:55:00|87566.2|87446.2|87566.1|87446.1|87596.8|87476.8|87546.6|87426.6|365
1596492000000|2020-08-03 22:00:00|87565.2|87445.2|87528.9|87408.9|87576.2|87456.2|87465.6|87345.6|1629
1596492300000|2020-08-03 22:05:00|87532.8|87412.8|87531.5|87411.5|87549.6|87429.6|87518.1|87398.1|1239
1596492600000|2020-08-03 22:10:00|87531|87411|87542.4|87422.4|87547.9|87427.9|87506|87386|1104
1596492900000|2020-08-03 22:15:00|87543.2|87423.2|87550.6|87430.6|87561.1|87441.1|87523.1|87403.1|1053
1596493200000|2020-08-03 22:20:00|87554.9|87434.9|87549.8|87429.8|87566|87446|87530|87410|575
1596493500000|2020-08-03 22:25:00|87549.7|87429.7|87569.7|87449.7|87573.3|87453.3|87543.2|87423.2|779
1596493800000|2020-08-03 22:30:00|87569.9|87449.9|87563.8|87443.8|87580.9|87460.9|87551.4|87431.4|752
1596494100000|2020-08-03 22:35:00|87562.2|87442.2|87565|87445|87576.6|87456.6|87548.4|87428.4|691
1596494400000|2020-08-03 22:40:00|87567.3|87447.3|87563.8|87443.8|87577.7|87457.7|87551.6|87431.6|683
1596494700000|2020-08-03 22:45:00|87562.9|87442.9|87564.3|87444.3|87579.8|87459.8|87551.7|87431.7|537
1596495000000|2020-08-03 22:50:00|87564.8|87444.8|87559|87439|87576.5|87456.5|87551|87431|645
1596495300000|2020-08-03 22:55:00|87559.3|87439.3|87561.9|87441.9|87575.9|87455.9|87555.4|87435.4|469
1596495600000|2020-08-03 23:00:00|87565.6|87445.6|87538.2|87418.2|87572.2|87459.1|87520.8|87411.9|1390
1596495900000|2020-08-03 23:05:00|87537.1|87418.5|87542.2|87447.5|87565.7|87457.5|87532.7|87416.6|788
1596496200000|2020-08-03 23:10:00|87539.4|87445.2|87561.4|87453.6|87569|87461.9|87536.3|87432.2|1235
1596496500000|2020-08-03 23:15:00|87562.5|87453.5|87569.5|87464.2|87576|87479.2|87555.4|87447.7|634
1596496800000|2020-08-03 23:20:00|87570.4|87462.9|87569.4|87457.6|87579|87474.6|87563.2|87450.9|863
1596497100000|2020-08-03 23:25:00|87563.6|87458.6|87568.3|87457.8|87595|87488.5|87549.8|87437.3|917
1596497400000|2020-08-03 23:30:00|87573.9|87457.4|87554|87442.3|87586.5|87512.6|87541.9|87423.9|841
1596497700000|2020-08-03 23:35:00|87553.1|87439.3|87548.8|87450.4|87563.6|87453.7|87535|87421.4|524
1596498000000|2020-08-03 23:40:00|87551|87447.2|87564.7|87465.4|87580.6|87500.6|87543.7|87439.3|715
1596498300000|2020-08-03 23:45:00|87559.9|87469.8|87555.8|87463.6|87572.9|87484.8|87548|87449|622
1596498600000|2020-08-03 23:50:00|87556.1|87463.2|87569.4|87498.3|87577.8|87513.1|87548.1|87455.5|944
1596498900000|2020-08-03 23:55:00|87553.8|87503.8|87507.3|87426.3|87571.5|87521.5|87482.2|87419.1|904
1596499200000|2020-08-04 00:00:00|87508|87428.3|87571.2|87464.3|87610.1|87534.9|87463.2|87374.9|1412
1596499500000|2020-08-04 00:05:00|87572.4|87462.3|87576.9|87456.9|87618.3|87512.9|87501.9|87436.3|1141
1596499800000|2020-08-04 00:10:00|87577.6|87457.6|87593.8|87508.9|87610.3|87516.7|87570.2|87456.5|951
1596500100000|2020-08-04 00:15:00|87593.7|87511.3|87590.8|87520.1|87602.4|87532.9|87575.4|87487.5|897
1596500400000|2020-08-04 00:20:00|87591.4|87521.3|87581.6|87490.6|87602.9|87531.5|87574.3|87490.1|971
1596500700000|2020-08-04 00:25:00|87581.5|87490.2|87577.4|87471.5|87586.7|87494.6|87553.3|87451.8|1031
1596501000000|2020-08-04 00:30:00|87575.3|87473.8|87573.9|87462.6|87587.3|87487.1|87563|87459.7|796
1596501300000|2020-08-04 00:35:00|87573.6|87463.1|87536.8|87437.3|87578.5|87486|87518|87428.7|1146
1596501600000|2020-08-04 00:40:00|87539.8|87438.5|87589.4|87502.1|87608.1|87539.5|87536.9|87432.8|1328
1596501900000|2020-08-04 00:45:00|87591.3|87500.1|87598.8|87510.5|87612|87549.6|87550.1|87463.4|1384
1596502200000|2020-08-04 00:50:00|87598.6|87510.7|87586.4|87492.1|87607.5|87545.3|87552.7|87457.6|1287
1596502500000|2020-08-04 00:55:00|87587.4|87490.6|87602|87500.8|87603.6|87511.2|87582.5|87475.6|1160
1596502800000|2020-08-04 01:00:00|87600.5|87502.3|87570.5|87489|87602.4|87511.9|87562.8|87479.7|1135
1596503100000|2020-08-04 01:05:00|87571.3|87488.4|87576|87486.4|87593.7|87493.4|87565.4|87470.7|973
1596503400000|2020-08-04 01:10:00|87576.1|87486.7|87586.8|87482.6|87592.5|87504.9|87565.3|87466|1093
1596503700000|2020-08-04 01:15:00|87587.6|87482|87549.1|87460.9|87591|87493.7|87546.8|87458.1|974
1596504000000|2020-08-04 01:20:00|87547.7|87462.5|87548.1|87464.8|87573.8|87485.4|87529.6|87459.2|976
1596504300000|2020-08-04 01:25:00|87547.8|87465.5|87570.3|87468.1|87577.6|87484.1|87533|87459.7|1198
1596504600000|2020-08-04 01:30:00|87571.4|87466.9|87586.5|87480.5|87594.2|87499.8|87565.9|87466.9|1215
1596504900000|2020-08-04 01:35:00|87584.1|87482.6|87540.6|87455.3|87602.9|87504.3|87536.6|87452.6|1100
1596505200000|2020-08-04 01:40:00|87544|87459.2|87566.8|87474.6|87580.5|87482.7|87544|87456|909
1596505500000|2020-08-04 01:45:00|87566.6|87474.3|87560.5|87472.2|87575.1|87478.1|87549.9|87454.6|938
1596505800000|2020-08-04 01:50:00|87567.2|87464.9|87570.4|87480.1|87580.3|87483.9|87546.4|87460|923
1596506100000|2020-08-04 01:55:00|87570.3|87480.3|87550.7|87462.3|87576.3|87485.3|87545|87451.6|910
1596506400000|2020-08-04 02:00:00|87550.9|87462.5|87553.8|87451.1|87567.4|87471|87546.3|87444.9|833
1596506700000|2020-08-04 02:05:00|87552.2|87454.9|87549.2|87454.3|87557.3|87465.4|87540.8|87444.1|766
1596507000000|2020-08-04 02:10:00|87549.8|87452.5|87509.5|87410.5|87557.7|87457.5|87505|87410.5|991
1596507300000|2020-08-04 02:15:00|87506.7|87412.4|87475.4|87385.2|87509.3|87418.2|87467.9|87371|1097
1596507600000|2020-08-04 02:20:00|87468.7|87388.2|87464.2|87390.2|87483.7|87401.5|87446.8|87376.4|890
1596507900000|2020-08-04 02:25:00|87464.3|87390|87447.7|87397.7|87479.1|87407.7|87435.6|87369.9|1085
1596508200000|2020-08-04 02:30:00|87448.2|87398.2|87463.7|87373.6|87484.3|87427.4|87441.7|87358.2|1183
1596508500000|2020-08-04 02:35:00|87463.1|87374.5|87459.6|87366.3|87490.9|87407.6|87449.7|87350.1|1052
1596508800000|2020-08-04 02:40:00|87459.5|87366.1|87416.6|87328.5|87462.1|87366.4|87401.4|87309.1|1255
1596509100000|2020-08-04 02:45:00|87414.7|87330.2|87412.9|87327.1|87433.9|87342.3|87399.4|87309.7|1072
1596509400000|2020-08-04 02:50:00|87413|87328.7|87397.7|87313.3|87422.4|87334.6|87397.7|87308|1021
1596509700000|2020-08-04 02:55:00|87398.3|87309.7|87401.1|87311.1|87419|87329.4|87395.9|87302.2|1020
1596510000000|2020-08-04 03:00:00|87401.4|87310.9|87400.4|87320|87408.6|87324.9|87388.9|87295.2|1126
1596510300000|2020-08-04 03:05:00|87400.1|87320.1|87402.2|87329.5|87409.3|87342|87374.4|87301.7|1121
1596510600000|2020-08-04 03:10:00|87403.6|87330.6|87435.1|87353.9|87439.2|87357.6|87397.9|87319.7|1227
1596510900000|2020-08-04 03:15:00|87435.2|87354|87454.4|87370.2|87455.6|87377.6|87426.4|87344.1|1164
1596511200000|2020-08-04 03:20:00|87451.6|87367.4|87454.2|87383.1|87461.1|87395|87424|87357.7|1248
1596511500000|2020-08-04 03:25:00|87445|87395|87456.1|87385.6|87461.4|87396.2|87437.7|87371.5|790
1596511800000|2020-08-04 03:30:00|87442.8|87392.8|87449.3|87376.8|87462.4|87394.6|87425.2|87355.1|922
1596512100000|2020-08-04 03:35:00|87438.2|87388.2|87437|87366.3|87452.4|87393.3|87419.9|87354.3|1273
1596512400000|2020-08-04 03:40:00|87427|87366|87450.2|87380.1|87461.5|87393.7|87426.2|87358.8|852
1596512700000|2020-08-04 03:45:00|87439.9|87389.9|87423.8|87373.8|87468.1|87409.3|87423.2|87359.8|690
1596513000000|2020-08-04 03:50:00|87427.9|87377.9|87430|87380|87447.3|87394|87417.2|87360.6|1009
1596513300000|2020-08-04 03:55:00|87429.7|87379.7|87429.8|87379.8|87453.3|87402.9|87419.2|87356.9|977
1596513600000|2020-08-04 04:00:00|87426.8|87376.8|87419.5|87369.5|87435.1|87385.1|87407.4|87347.7|849
1596513900000|2020-08-04 04:05:00|87420|87370|87414|87364|87428.7|87378.7|87405|87355|648
1596514200000|2020-08-04 04:10:00|87414.6|87364.6|87414.8|87364.8|87427|87370.5|87408.5|87339.1|677
1596514500000|2020-08-04 04:15:00|87415.4|87365.4|87420.4|87370.4|87427.4|87371.8|87393.9|87327.7|700
1596514800000|2020-08-04 04:20:00|87417.2|87367.2|87422|87372|87427.6|87377.6|87399.2|87339.9|754
1596515100000|2020-08-04 04:25:00|87418.4|87368.4|87416.7|87366.7|87430.5|87380.5|87394|87335.9|874
1596515400000|2020-08-04 04:30:00|87417.8|87367.8|87399|87349|87421.7|87371.2|87379.3|87322.4|1108
1596515700000|2020-08-04 04:35:00|87399.3|87349.3|87401|87328.6|87414.9|87356|87389|87324.6|952
1596516000000|2020-08-04 04:40:00|87389.9|87339.9|87385.8|87335.8|87407.1|87341.7|87378.9|87314.6|758
1596516300000|2020-08-04 04:45:00|87386|87336|87379.1|87329.1|87398.5|87339.5|87376.9|87310.4|674
1596516600000|2020-08-04 04:50:00|87379.8|87329.8|87385.7|87335.7|87397.2|87337.1|87377.3|87317|785
1596516900000|2020-08-04 04:55:00|87385.5|87335.5|87371.4|87321.4|87400.8|87340.5|87370|87305.5|823
1596517200000|2020-08-04 05:00:00|87372.4|87322.4|87334.3|87284.3|87375.4|87325.4|87323|87273|1024
1596517500000|2020-08-04 05:05:00|87334.1|87284.1|87397.7|87347.7|87400.1|87350.1|87332.4|87282.4|838
1596517800000|2020-08-04 05:10:00|87397.1|87347.1|87419.5|87369.5|87423.5|87373.5|87393.9|87343.9|801
1596518100000|2020-08-04 05:15:00|87419.7|87369.7|87418.1|87368.1|87421.4|87371.4|87409.3|87359.3|806
1596518400000|2020-08-04 05:20:00|87418.2|87368.2|87424.1|87374.1|87426.5|87376.5|87414.8|87364.8|853
1596518700000|2020-08-04 05:25:00|87423.8|87373.8|87415.9|87365.9|87433.9|87383.9|87402.5|87352.5|876
1596519000000|2020-08-04 05:30:00|87415.3|87365.3|87439.8|87389.8|87450.6|87400.6|87413.2|87363.2|884
1596519300000|2020-08-04 05:35:00|87439.5|87389.5|87442.4|87392.4|87447.4|87397.4|87430.1|87380.1|794
1596519600000|2020-08-04 05:40:00|87441.6|87391.6|87441.7|87391.7|87451.8|87401.8|87438.1|87388.1|784
1596519900000|2020-08-04 05:45:00|87441.8|87391.8|87466.7|87416.7|87478.9|87428.9|87434|87384|1214
1596520200000|2020-08-04 05:50:00|87467|87417|87460.7|87410.7|87470.5|87420.5|87448.9|87398.9|1041
1596520500000|2020-08-04 05:55:00|87462.1|87412.1|87477.6|87427.6|87479.7|87429.7|87403.9|87353.9|1389
1596520800000|2020-08-04 06:00:00|87477|87427|87487.8|87437.8|87491.4|87441.4|87445.2|87395.2|1285
1596521100000|2020-08-04 06:05:00|87488.4|87438.4|87490.7|87440.7|87492.6|87442.6|87477.5|87427.5|1156
1596521400000|2020-08-04 06:10:00|87490.8|87440.8|87423.5|87373.5|87498.5|87448.5|87416.2|87366.2|1362
1596521700000|2020-08-04 06:15:00|87425.4|87375.4|87411.1|87361.1|87438.8|87388.8|87398.8|87348.8|1190
1596522000000|2020-08-04 06:20:00|87411.3|87361.3|87419.5|87369.5|87427.1|87377.1|87406.3|87356.3|1130
1596522300000|2020-08-04 06:25:00|87420.2|87370.2|87373.9|87323.9|87436.2|87386.2|87361.3|87311.3|1363
1596522600000|2020-08-04 06:30:00|87371.8|87321.8|87339|87289|87374.3|87324.3|87332.4|87282.4|1325
1596522900000|2020-08-04 06:35:00|87340.1|87290.1|87271.8|87221.8|87341.4|87291.4|87265.3|87215.3|1471
1596523200000|2020-08-04 06:40:00|87270.8|87220.8|87298.3|87248.3|87319|87269|87270.8|87220.8|1332
1596523500000|2020-08-04 06:45:00|87298.1|87248.1|87369|87319|87371.3|87321.3|87283.1|87233.1|1455
1596523800000|2020-08-04 06:50:00|87367.6|87317.6|87296.8|87246.8|87374.4|87324.4|87273.1|87223.1|1616
1596524100000|2020-08-04 06:55:00|87297.2|87247.2|87273.2|87223.2|87297.7|87247.7|87242.2|87196.7|1543
1596524400000|2020-08-04 07:00:00|87274.8|87224.8|87256.7|87206.7|87349.9|87299.9|87215.2|87172.7|1790
1596524700000|2020-08-04 07:05:00|87256.5|87206.5|87369.5|87319.5|87389.2|87339.2|87256.5|87206.5|1740
1596525000000|2020-08-04 07:10:00|87370.4|87320.4|87338.6|87288.6|87392.1|87342.1|87310.9|87260.9|1729
1596525300000|2020-08-04 07:15:00|87337.4|87287.4|87311.4|87261.4|87354|87315.5|87276.4|87226.4|1727
1596525600000|2020-08-04 07:20:00|87312.1|87262.1|87230.5|87180.5|87322.8|87272.8|87193.7|87155.3|1871
1596525900000|2020-08-04 07:25:00|87230.2|87180.2|87228.6|87178.6|87248.3|87198.3|87204.7|87154.7|1763
1596526200000|2020-08-04 07:30:00|87229.4|87179.4|87214.6|87164.6|87248.2|87198.2|87190|87153.3|1608
1596526500000|2020-08-04 07:35:00|87214.8|87164.8|87245.7|87195.7|87266.1|87216.1|87190.3|87155.9|1532
1596526800000|2020-08-04 07:40:00|87245.9|87195.9|87256.9|87206.9|87273.9|87223.9|87222.4|87172.4|1656
1596527100000|2020-08-04 07:45:00|87256.7|87206.7|87298.3|87248.3|87312.4|87262.4|87248.5|87198.5|1643
1596527400000|2020-08-04 07:50:00|87298.4|87248.4|87337.2|87287.2|87374.9|87324.9|87298.3|87248.3|1687
1596527700000|2020-08-04 07:55:00|87336.2|87286.2|87354.5|87304.5|87378.9|87328.9|87329.9|87279.9|1589
1596528000000|2020-08-04 08:00:00|87354.7|87304.7|87318.1|87268.1|87378.1|87328.1|87308.9|87258.9|1574
1596528300000|2020-08-04 08:05:00|87317.6|87267.6|87434.6|87384.6|87444.8|87400.3|87314.7|87264.7|1748
1596528600000|2020-08-04 08:10:00|87434.5|87384.5|87411.3|87361.3|87440.6|87390.6|87363.9|87323.6|1650
1596528900000|2020-08-04 08:15:00|87410.3|87360.3|87421.2|87371.2|87427.9|87384.7|87344.6|87294.6|1648
1596529200000|2020-08-04 08:20:00|87421.5|87371.5|87435.3|87385.3|87460|87410|87394|87355.4|1548
1596529500000|2020-08-04 08:25:00|87435|87385|87449.8|87399.8|87465.3|87415.3|87376.7|87326.7|1660
1596529800000|2020-08-04 08:30:00|87449.7|87399.7|87514.6|87464.6|87515.9|87467.6|87441.4|87391.4|1711
1596530100000|2020-08-04 08:35:00|87514.7|87464.7|87460.1|87410.1|87530|87482.7|87453.9|87403.9|1706
1596530400000|2020-08-04 08:40:00|87460.3|87410.3|87437.6|87387.6|87461.6|87411.6|87420.5|87370.5|1424
1596530700000|2020-08-04 08:45:00|87437.7|87387.7|87386.2|87336.2|87437.7|87387.7|87360.9|87318.1|1315
1596531000000|2020-08-04 08:50:00|87386|87336|87350.4|87300.4|87392.7|87342.7|87347.8|87298.6|1162
1596531300000|2020-08-04 08:55:00|87350.7|87300.7|87301|87251|87367.9|87317.9|87281.1|87231.1|1414
1596531600000|2020-08-04 09:00:00|87297.5|87247.5|87288.2|87238.2|87301.6|87262.6|87258.2|87221.5|1392
1596531900000|2020-08-04 09:05:00|87287.7|87237.7|87286.3|87236.3|87296.2|87246.2|87248.1|87198.1|1543
1596532200000|2020-08-04 09:10:00|87286.7|87236.7|87255.6|87205.6|87295.8|87245.8|87234.4|87197|1362
1596532500000|2020-08-04 09:15:00|87255.8|87205.8|87268.5|87218.5|87276.7|87226.7|87235.7|87185.7|1253
1596532800000|2020-08-04 09:20:00|87268.6|87218.6|87250|87200|87269.1|87219.1|87199.8|87160.8|1354
1596533100000|2020-08-04 09:25:00|87249.7|87199.7|87255.3|87205.3|87264|87217|87235.8|87185.8|1213
1596533400000|2020-08-04 09:30:00|87255.4|87205.4|87226.5|87176.5|87277.5|87235.1|87212.5|87162.5|1399
1596533700000|2020-08-04 09:35:00|87226.6|87176.6|87309.9|87259.9|87328.5|87278.5|87222.6|87172.6|1440
1596534000000|2020-08-04 09:40:00|87309.7|87259.7|87297.7|87247.7|87325.5|87275.5|87285|87235|1340
1596534300000|2020-08-04 09:45:00|87297.6|87247.6|87319.4|87269.4|87354.3|87304.3|87274.7|87224.7|1478
1596534600000|2020-08-04 09:50:00|87318.7|87268.7|87354.5|87304.5|87354.5|87304.5|87308.2|87262.3|1368
1596534900000|2020-08-04 09:55:00|87354|87304|87373|87323|87378.2|87329|87327.5|87290.4|1339
1596535200000|2020-08-04 10:00:00|87373.5|87323.5|87384|87334|87384|87344.9|87330.2|87293.5|1346
1596535500000|2020-08-04 10:05:00|87370.7|87345.7|87430.9|87380.9|87441.6|87401.3|87359.4|87316.9|1415
1596535800000|2020-08-04 10:10:00|87431.5|87381.5|87396.5|87371.5|87442.3|87392.3|87385.9|87347.5|1410
1596536100000|2020-08-04 10:15:00|87396.6|87371.6|87418.7|87368.7|87441.3|87402.1|87395.7|87359.7|1498
1596536400000|2020-08-04 10:20:00|87419|87369|87369.6|87344.6|87423.4|87380.3|87366.8|87316.8|1340
1596536700000|2020-08-04 10:25:00|87370.3|87345.3|87387.9|87337.9|87407.6|87370|87366.8|87322.9|1348
1596537000000|2020-08-04 10:30:00|87388|87338|87409.4|87384.4|87431.4|87385.8|87377.3|87334.6|1370
1596537300000|2020-08-04 10:35:00|87411.7|87386.7|87459.7|87409.7|87465.3|87415.3|87395.2|87357.3|1591
1596537600000|2020-08-04 10:40:00|87459.9|87409.9|87445.4|87420.4|87462.9|87420.4|87430|87384.6|1350
1596537900000|2020-08-04 10:45:00|87446.2|87421.2|87452.3|87402.3|87459.6|87422.5|87420.6|87383.2|1278
1596538200000|2020-08-04 10:50:00|87453.3|87403.3|87491.9|87441.9|87507.8|87472.6|87440.3|87394.2|1466
1596538500000|2020-08-04 10:55:00|87491.5|87441.5|87489.1|87464.1|87517.5|87481|87476|87433.1|1331
1596538800000|2020-08-04 11:00:00|87489.8|87464.8|87528.3|87478.3|87534.7|87497.1|87486.6|87460|1384
1596539100000|2020-08-04 11:05:00|87528.8|87478.8|87491.1|87441.1|87533.1|87495.3|87478.3|87433.6|1353
1596539400000|2020-08-04 11:10:00|87491|87441|87503|87478|87519.4|87484.3|87470.2|87432.5|1344
1596539700000|2020-08-04 11:15:00|87502.8|87477.8|87561.9|87511.9|87593.1|87556|87485.4|87448.6|1398
1596540000000|2020-08-04 11:20:00|87561.6|87511.6|87541.9|87491.9|87592|87553.2|87535.4|87485.4|1427
1596540300000|2020-08-04 11:25:00|87541.5|87491.5|87512.1|87462.1|87548.3|87506.3|87510.1|87460.1|1366
1596540600000|2020-08-04 11:30:00|87511.8|87461.8|87613.6|87563.6|87623.1|87577.1|87510.5|87461.8|1449
1596540900000|2020-08-04 11:35:00|87615.6|87565.6|87609.2|87559.2|87645|87595|87602.4|87555.2|1608
1596541200000|2020-08-04 11:40:00|87608.9|87558.9|87607.3|87557.3|87614.1|87570.4|87584.6|87537|1439
1596541500000|2020-08-04 11:45:00|87607.4|87557.4|87635.9|87585.9|87639|87589|87566.5|87527.7|1322
1596541800000|2020-08-04 11:50:00|87635.5|87585.5|87592|87542|87661.2|87623.3|87588.3|87538.3|1504
1596542100000|2020-08-04 11:55:00|87592.2|87542.2|87586|87536|87606.3|87562.6|87562.3|87524.7|1414
1596542400000|2020-08-04 12:00:00|87586.3|87536.3|87654.1|87604.1|87665.4|87625.3|87558.3|87518.4|1651
1596542700000|2020-08-04 12:05:00|87654.3|87604.3|87615.7|87565.7|87667|87623.2|87601.8|87559.1|1413
1596543000000|2020-08-04 12:10:00|87616.2|87566.2|87579.1|87529.1|87616.9|87568.9|87557.4|87518.1|1391
1596543300000|2020-08-04 12:15:00|87578.2|87528.2|87521.8|87471.8|87595.9|87545.9|87520.5|87470.5|1533
1596543600000|2020-08-04 12:20:00|87523.2|87473.2|87550.4|87500.4|87550.9|87500.9|87492.5|87451.6|1526
1596543900000|2020-08-04 12:25:00|87550.3|87500.3|87625.8|87575.8|87628|87591.6|87541.9|87499.6|1532
1596544200000|2020-08-04 12:30:00|87614|87589|87597.4|87547.4|87630.8|87590.2|87545.8|87507.2|1591
1596544500000|2020-08-04 12:35:00|87597.8|87547.8|87584.8|87559.8|87628.8|87589.6|87578.9|87542.2|1424
1596544800000|2020-08-04 12:40:00|87584.9|87559.9|87658.3|87608.3|87723.9|87683.9|87578.5|87540.9|1855
1596545100000|2020-08-04 12:45:00|87658.1|87608.1|87695.4|87645.4|87703.4|87653.4|87651.1|87603.1|1624
1596545400000|2020-08-04 12:50:00|87694.6|87644.6|87843.8|87793.8|87868.7|87820.1|87689.7|87639.7|1937
1596545700000|2020-08-04 12:55:00|87844.8|87794.8|87849.4|87799.4|87885.9|87843.3|87789.8|87752.4|1763
1596546000000|2020-08-04 13:00:00|87849.8|87799.8|87791.7|87766.7|87853.2|87818.5|87790.7|87753|1590
1596546300000|2020-08-04 13:05:00|87790.4|87765.4|87815.5|87790.5|87870.3|87829.7|87790.4|87765.4|1552
1596546600000|2020-08-04 13:10:00|87815.6|87790.6|87797.2|87772.2|87840.3|87802.3|87792.9|87755.4|1335
1596546900000|2020-08-04 13:15:00|87797.5|87772.5|87800.2|87775.2|87854.3|87811.5|87789.8|87750.9|1390
1596547200000|2020-08-04 13:20:00|87799.9|87774.9|87864.6|87839.6|87878.3|87843|87790.2|87765.2|1370
1596547500000|2020-08-04 13:25:00|87864.8|87839.8|87850.5|87825.5|87887.2|87849.3|87836.2|87805.9|1400
1596547800000|2020-08-04 13:30:00|87850.8|87825.8|87753.7|87728.7|87855.8|87827.2|87753.4|87706.5|1710
1596548100000|2020-08-04 13:35:00|87753.6|87728.6|87836.4|87811.4|87872.3|87835.8|87753.5|87723|1817
1596548400000|2020-08-04 13:40:00|87836.9|87811.9|87802.6|87752.6|87852.3|87815.9|87781.6|87744.9|1426
1596548700000|2020-08-04 13:45:00|87802.5|87752.5|87789.8|87764.8|87838.5|87800.9|87770.4|87732.4|1568
1596549000000|2020-08-04 13:50:00|87790.9|87765.9|87819.9|87769.9|87875.1|87833.5|87784.4|87734.9|1929
1596549300000|2020-08-04 13:55:00|87818.9|87768.9|87814.6|87764.6|87838.1|87788.1|87772.7|87735.1|1692
1596549600000|2020-08-04 14:00:00|87814.7|87764.7|87722.5|87697.5|87816.4|87766.4|87722.5|87679.9|1744
1596549900000|2020-08-04 14:05:00|87736.1|87686.1|87623.7|87573.7|87738.6|87697.5|87613.7|87572.6|1770
1596550200000|2020-08-04 14:10:00|87623.9|87573.9|87714.3|87664.3|87727.9|87684.5|87617.2|87572.3|1792
1596550500000|2020-08-04 14:15:00|87714.5|87664.5|87684.8|87634.8|87750.1|87711.4|87680.2|87631.9|1602
1596550800000|2020-08-04 14:20:00|87686|87636|87645.4|87595.4|87693.5|87646.2|87622.8|87579.7|1676
1596551100000|2020-08-04 14:25:00|87644.5|87594.5|87642.6|87592.6|87655.3|87608.6|87611.5|87561.5|1691
1596551400000|2020-08-04 14:30:00|87643.2|87593.2|87650.8|87600.8|87694|87648.2|87628.2|87593.1|1654
1596551700000|2020-08-04 14:35:00|87650.9|87600.9|87596.6|87571.6|87657.4|87615.2|87579.5|87544.2|1605
1596552000000|2020-08-04 14:40:00|87596.3|87571.3|87534.3|87484.3|87608.9|87571.3|87488.5|87450.1|1761
1596552300000|2020-08-04 14:45:00|87535.9|87485.9|87494.1|87444.1|87547.1|87508|87478.2|87435.8|1623
1596552600000|2020-08-04 14:50:00|87493.3|87443.3|87533.4|87483.4|87534.7|87489.6|87467|87423.8|1788
1596552900000|2020-08-04 14:55:00|87533.3|87483.3|87527.6|87502.6|87576.8|87543.6|87515.9|87479.2|1731
1596553200000|2020-08-04 15:00:00|87525.7|87500.7|87569.9|87519.9|87571.4|87534.7|87490.5|87459|1699
1596553500000|2020-08-04 15:05:00|87567.7|87517.7|87537.5|87512.5|87587.5|87553.9|87532.9|87493.8|1438
1596553800000|2020-08-04 15:10:00|87548.7|87498.7|87473.7|87448.7|87563.8|87527.3|87463.3|87430|1530
1596554100000|2020-08-04 15:15:00|87473.6|87448.6|87420|87395|87495.8|87459.5|87401.5|87376.5|1416
1596554400000|2020-08-04 15:20:00|87419.7|87394.7|87427.9|87402.9|87459.5|87420.6|87391.4|87366.4|1445
1596554700000|2020-08-04 15:25:00|87430.2|87405.2|87451.2|87401.2|87470|87435.5|87406.3|87365.7|1227
1596555000000|2020-08-04 15:30:00|87441|87416|87450.8|87425.8|87473.6|87430.8|87416|87378.6|1319
1596555300000|2020-08-04 15:35:00|87451.3|87426.3|87456|87431|87485.6|87446.2|87444.5|87402.8|1338
1596555600000|2020-08-04 15:40:00|87456.1|87431.1|87465.6|87415.6|87502.7|87453|87444.9|87395|1269
1596555900000|2020-08-04 15:45:00|87465.9|87415.9|87489.1|87439.1|87489.8|87447.2|87451.7|87412.8|997
1596556200000|2020-08-04 15:50:00|87489.2|87439.2|87458.5|87408.5|87491|87444|87453.3|87403.3|1124
1596556500000|2020-08-04 15:55:00|87458.9|87408.9|87492|87442|87501.9|87453.9|87455.1|87407|1143
1596556800000|2020-08-04 16:00:00|87492.7|87442.7|87466.5|87416.5|87498|87457.3|87434.3|87394.7|1184
1596557100000|2020-08-04 16:05:00|87466.4|87416.4|87476.1|87426.1|87482.4|87443.8|87451.1|87405.1|1221
1596557400000|2020-08-04 16:10:00|87475.9|87425.9|87479.6|87429.6|87518.3|87468.3|87460.4|87419.8|1443
1596557700000|2020-08-04 16:15:00|87477.3|87427.3|87423.2|87373.2|87500.2|87456|87421|87371|1263
1596558000000|2020-08-04 16:20:00|87422.9|87372.9|87454.1|87404.1|87472.7|87432.6|87401.5|87364|1208
1596558300000|2020-08-04 16:25:00|87454.2|87404.2|87449.3|87399.3|87463.1|87419.4|87432.9|87382.9|960
1596558600000|2020-08-04 16:30:00|87449.2|87399.2|87468.5|87418.5|87474.5|87424.5|87449.2|87399.2|1074
1596558900000|2020-08-04 16:35:00|87468.6|87418.6|87456.5|87406.5|87475.7|87425.7|87442.7|87392.7|1238
1596559200000|2020-08-04 16:40:00|87456.7|87406.7|87466.6|87416.6|87478.6|87428.6|87453.7|87403.7|1176
1596559500000|2020-08-04 16:45:00|87465.9|87415.9|87454.8|87404.8|87478.4|87428.4|87449.8|87399.8|1112
1596559800000|2020-08-04 16:50:00|87455.2|87405.2|87417.4|87367.4|87468.9|87418.9|87413.7|87363.7|1054
1596560100000|2020-08-04 16:55:00|87417.3|87367.3|87400.7|87350.7|87433.4|87388.6|87399.1|87349.1|1312
1596560400000|2020-08-04 17:00:00|87399.8|87349.8|87412.2|87362.2|87420.1|87378.3|87373.9|87334.2|1182
1596560700000|2020-08-04 17:05:00|87412.3|87362.3|87391|87341|87414.5|87365.9|87372|87322|1146
1596561000000|2020-08-04 17:10:00|87390.9|87340.9|87380.5|87330.5|87398.4|87352.1|87374.4|87324.4|1313
1596561300000|2020-08-04 17:15:00|87379.6|87329.6|87375.2|87325.2|87390.6|87340.6|87357|87307|1290
1596561600000|2020-08-04 17:20:00|87375.1|87325.1|87398.8|87348.8|87405.7|87355.7|87353.5|87313|1174
1596561900000|2020-08-04 17:25:00|87397.5|87347.5|87394.5|87344.5|87418.5|87368.5|87387.9|87337.9|1168
1596562200000|2020-08-04 17:30:00|87394.1|87344.1|87380.2|87330.2|87397.8|87347.8|87376.1|87326.1|1196
1596562500000|2020-08-04 17:35:00|87380.1|87330.1|87365.8|87315.8|87388.1|87338.1|87359.4|87309.4|1326
1596562800000|2020-08-04 17:40:00|87365.9|87315.9|87371.7|87321.7|87379.4|87329.4|87357.3|87307.3|1360
1596563100000|2020-08-04 17:45:00|87371.8|87321.8|87399.1|87349.1|87402.9|87359.2|87370.8|87320.8|952
1596563400000|2020-08-04 17:50:00|87398.7|87348.7|87408.6|87358.6|87416.3|87374.2|87394|87344.5|806
1596563700000|2020-08-04 17:55:00|87408.7|87358.7|87396|87346|87420.8|87378.4|87385.5|87344.7|885
1596564000000|2020-08-04 18:00:00|87383.3|87358.3|87345.4|87295.4|87400.2|87362.3|87338.4|87288.4|1157
1596564300000|2020-08-04 18:05:00|87344.7|87294.7|87387.8|87337.8|87388.6|87338.6|87343.8|87293.8|895
1596564600000|2020-08-04 18:10:00|87387.4|87337.4|87377.9|87327.9|87396.9|87346.9|87376.9|87326.9|817
1596564900000|2020-08-04 18:15:00|87377.3|87327.3|87397|87347|87402|87352|87377.3|87327.3|816
1596565200000|2020-08-04 18:20:00|87397.5|87347.5|87380.9|87330.9|87407.5|87365.9|87377.2|87327.2|807
1596565500000|2020-08-04 18:25:00|87380.8|87330.8|87404.4|87354.4|87404.6|87354.6|87380.8|87330.8|1121
1596565800000|2020-08-04 18:30:00|87403.8|87353.8|87469.9|87419.9|87476|87426|87403.3|87353.3|1348
1596566100000|2020-08-04 18:35:00|87469.6|87419.6|87475.2|87425.2|87484.3|87436.2|87457.3|87416.6|851
1596566400000|2020-08-04 18:40:00|87475.3|87425.3|87452|87402|87480.9|87437.6|87430.8|87390.4|796
1596566700000|2020-08-04 18:45:00|87451.7|87401.7|87435.8|87385.8|87455.7|87411.4|87433.1|87385.6|735
1596567000000|2020-08-04 18:50:00|87435.7|87385.7|87445.2|87395.2|87455.6|87405.6|87434.6|87384.6|847
1596567300000|2020-08-04 18:55:00|87445.3|87395.3|87421.7|87371.7|87445.5|87395.5|87405.5|87355.5|934
1596567600000|2020-08-04 19:00:00|87422.6|87372.6|87388.2|87338.2|87424.4|87374.4|87368.6|87318.6|1335
1596567900000|2020-08-04 19:05:00|87386.9|87336.9|87347.9|87297.9|87415.3|87375|87347.7|87297.7|1206
1596568200000|2020-08-04 19:10:00|87347.6|87297.6|87311.9|87261.9|87353.8|87303.8|87301|87251|1079
1596568500000|2020-08-04 19:15:00|87311.7|87261.7|87323.3|87273.3|87331.2|87281.2|87292.2|87242.2|1231
1596568800000|2020-08-04 19:20:00|87323.2|87273.2|87318.4|87268.4|87337.6|87287.6|87315.7|87265.7|1102
1596569100000|2020-08-04 19:25:00|87317.9|87267.9|87320.5|87270.5|87332.6|87282.6|87316.7|87266.7|955
1596569400000|2020-08-04 19:30:00|87319.6|87269.6|87310.5|87260.5|87320.2|87273.6|87296.3|87252.8|1197
1596569700000|2020-08-04 19:35:00|87310.8|87260.8|87254.6|87204.6|87312|87262|87246.2|87196.2|1311
1596570000000|2020-08-04 19:40:00|87254.4|87204.4|87245.9|87195.9|87254.8|87204.8|87238.9|87188.9|1140
1596570300000|2020-08-04 19:45:00|87246|87196|87245.7|87195.7|87259.1|87209.1|87238.9|87188.9|1329
1596570600000|2020-08-04 19:50:00|87246.9|87196.9|87233.7|87183.7|87249.6|87199.6|87222.9|87172.9|1464
1596570900000|2020-08-04 19:55:00|87233.8|87183.8|87235.5|87185.5|87252.7|87202.7|87222|87172|1517
1596571200000|2020-08-04 20:00:00|87237.1|87187.1|87252.8|87202.8|87280.9|87230.9|87235.5|87185.5|1097
1596571500000|2020-08-04 20:05:00|87252.9|87202.9|87284.3|87234.3|87287.7|87237.7|87252.6|87202.6|841
1596571800000|2020-08-04 20:10:00|87286|87236|87274.3|87224.3|87286|87236|87269.6|87219.6|549
1596572100000|2020-08-04 20:15:00|87274.2|87224.2|87290.8|87240.8|87300.9|87250.9|87267.8|87217.8|620
1596572400000|2020-08-04 20:20:00|87289.7|87239.7|87306.3|87256.3|87307.5|87257.5|87284.2|87234.2|568
1596572700000|2020-08-04 20:25:00|87306.1|87256.1|87312.7|87262.7|87354|87285.3|87294.5|87234.5|918
1596573000000|2020-08-04 20:30:00|87311.8|87261.8|87327.1|87277.1|87341.7|87291.7|87309.1|87259.1|853
1596573300000|2020-08-04 20:35:00|87328.1|87278.1|87327.3|87277.3|87336.2|87286.2|87315.3|87265.3|685
1596573600000|2020-08-04 20:40:00|87327.2|87277.2|87317.9|87267.9|87328.9|87278.9|87313.6|87263.6|630
1596573900000|2020-08-04 20:45:00|87317.6|87267.6|87304.9|87254.9|87332.4|87282.4|87301.2|87251.2|681
1596574200000|2020-08-04 20:50:00|87309.3|87259.3|87283.2|87233.2|87314|87259.3|87273|87218.1|820
1596574500000|2020-08-04 20:55:00|87282.7|87232.7|87268.4|87155.4|87301.6|87234.8|87253.6|87140.2|781
1596574800000|2020-08-04 21:00:00|87285.5|87165.5|87290.3|87170.3|87328.1|87208.1|87280.4|87160.4|113
1596575100000|2020-08-04 21:05:00|87317|87197|87275.5|87155.5|87325.5|87205.5|87270.4|87150.4|217
1596575400000|2020-08-04 21:10:00|87275.8|87155.8|87296.6|87176.6|87308.9|87188.9|87267.3|87147.3|323
1596575700000|2020-08-04 21:15:00|87294.4|87174.4|87284.8|87164.8|87323.9|87203.9|87267.3|87147.3|291
1596576000000|2020-08-04 21:20:00|87284.4|87164.4|87285.2|87165.2|87317.9|87197.9|87248.4|87128.4|218
1596576300000|2020-08-04 21:25:00|87280.6|87160.6|87287|87167|87312.4|87192.4|87253.4|87133.4|199
1596576600000|2020-08-04 21:30:00|87283.6|87163.6|87301.7|87181.7|87323.8|87203.8|87273.1|87153.1|307
1596576900000|2020-08-04 21:35:00|87302.9|87182.9|87298.5|87178.5|87320|87200|87273.5|87153.5|237
1596577200000|2020-08-04 21:40:00|87283.2|87163.2|87321.9|87201.9|87358.5|87238.5|87283.2|87163.2|235
1596577500000|2020-08-04 21:45:00|87316.8|87196.8|87311.4|87191.4|87336.3|87216.3|87305.6|87185.6|331
1596577800000|2020-08-04 21:50:00|87309.7|87189.7|87321.1|87201.1|87343.6|87223.6|87286|87166|255
1596578100000|2020-08-04 21:55:00|87319.7|87199.7|87320.7|87200.7|87335.7|87215.7|87304.2|87184.2|243
1596578400000|2020-08-04 22:00:00|87317.1|87197.1|87311.5|87191.5|87328.8|87208.8|87291.3|87175.9|942
1596578700000|2020-08-04 22:05:00|87305.1|87189.4|87315.3|87195.3|87327.7|87207.7|87292.3|87180.5|704
1596579000000|2020-08-04 22:10:00|87312.5|87192.5|87303.5|87192|87337.4|87217.4|87288.7|87181|871
1596579300000|2020-08-04 22:15:00|87306.1|87191.7|87313.7|87193.7|87321.7|87201.7|87283.8|87177.4|1675
1596579600000|2020-08-04 22:20:00|87315.9|87195.9|87296.2|87176.2|87315.9|87195.9|87271.4|87171.8|1214
1596579900000|2020-08-04 22:25:00|87297.3|87177.3|87290.6|87187.1|87312.1|87192.1|87263.8|87171.2|921
1596580200000|2020-08-04 22:30:00|87289.9|87186.4|87307.7|87190.8|87317.2|87201.1|87276.6|87175|1326
1596580500000|2020-08-04 22:35:00|87302|87192.8|87299.4|87190.7|87312.6|87194|87270.5|87172.2|639
1596580800000|2020-08-04 22:40:00|87297.8|87191.1|87313.9|87193.9|87324.6|87213.7|87285.2|87188.2|631
1596581100000|2020-08-04 22:45:00|87309.7|87191.8|87265|87187|87312.6|87199|87263.8|87173.6|744
1596581400000|2020-08-04 22:50:00|87263.6|87187.3|87290.6|87177.4|87304.6|87198.6|87247.4|87170.1|601
1596581700000|2020-08-04 22:55:00|87296.3|87176.3|87279.7|87176.2|87301.1|87196.7|87240.5|87168.8|631
1596582000000|2020-08-04 23:00:00|87298.2|87178.2|87259.1|87180.3|87298.3|87196|87236.8|87163.1|684
1596582300000|2020-08-04 23:05:00|87258.3|87179.8|87268.8|87186.4|87276|87195.7|87240.5|87175.4|669
1596582600000|2020-08-04 23:10:00|87269|87186.7|87281.3|87194.9|87299.8|87206.9|87249.5|87179.9|833
1596582900000|2020-08-04 23:15:00|87280.7|87194.4|87300.6|87190.7|87310.2|87204.9|87280.7|87183.2|433
1596583200000|2020-08-04 23:20:00|87295.9|87189.2|87277.7|87189|87303.1|87198.7|87266.5|87181.3|456
1596583500000|2020-08-04 23:25:00|87277.6|87188.9|87286|87190.3|87296.2|87205.5|87255.5|87182|418
1596583800000|2020-08-04 23:30:00|87285.7|87190|87268|87186.1|87292.7|87199.1|87258|87174.4|784
1596584100000|2020-08-04 23:35:00|87265.2|87186.4|87273.2|87191.4|87282.6|87196.3|87258.1|87175.5|796
1596584400000|2020-08-04 23:40:00|87272.6|87190.5|87252.8|87178.3|87286.3|87201.6|87238.4|87172.4|938
1596584700000|2020-08-04 23:45:00|87253.2|87176.5|87230.3|87180.3|87258.9|87194.6|87227.4|87172.2|851
1596585000000|2020-08-04 23:50:00|87230.7|87180.7|87216.8|87166.8|87245.1|87185.1|87213.8|87155.4|734
1596585300000|2020-08-04 23:55:00|87215.4|87165.4|87218.3|87168.3|87237.9|87174.9|87198.7|87141|981
1596585600000|2020-08-05 00:00:00|87217.4|87167.4|87226.4|87176.4|87241.2|87181.4|87210.6|87160.6|1350
1596585900000|2020-08-05 00:05:00|87227.2|87177.2|87225.8|87175.8|87250.4|87189.4|87219.5|87169.5|1208
1596586200000|2020-08-05 00:10:00|87226.8|87176.8|87235.8|87185.8|87251.8|87190.1|87222.7|87171.5|1162
1596586500000|2020-08-05 00:15:00|87234.8|87184.8|87244.6|87174.1|87253.1|87191.1|87228.1|87166.1|1016
1596586800000|2020-08-05 00:20:00|87243.9|87172.9|87234|87184|87257.7|87188.2|87225.2|87168.5|985
1596587100000|2020-08-05 00:25:00|87233.3|87183.3|87256.8|87180.6|87274.2|87211|87227.9|87168.8|1127
1596587400000|2020-08-05 00:30:00|87257.1|87183.5|87272.6|87222.6|87306|87236|87235.4|87182.4|1108
1596587700000|2020-08-05 00:35:00|87270.5|87220.5|87266.8|87216.8|87294.1|87239.9|87259.9|87193.8|1076
1596588000000|2020-08-05 00:40:00|87267.1|87217.1|87257.5|87207.5|87289.7|87239.7|87243.1|87188.7|1008
1596588300000|2020-08-05 00:45:00|87257.7|87207.7|87241.4|87191.4|87278.4|87228.4|87237.8|87181.8|942
1596588600000|2020-08-05 00:50:00|87241.1|87191.1|87241.6|87191.6|87256.7|87201.7|87223.1|87168.2|1019
1596588900000|2020-08-05 00:55:00|87241.2|87191.2|87231.7|87181.7|87248.2|87191.2|87227.5|87176|864
1596589200000|2020-08-05 01:00:00|87230.2|87180.2|87229.7|87179.7|87233|87183|87219.8|87169.8|962
1596589500000|2020-08-05 01:05:00|87229.9|87179.9|87234|87184|87248.5|87188.1|87222.6|87172.6|1104
1596589800000|2020-08-05 01:10:00|87233.5|87183.5|87235.6|87185.6|87245.4|87195.4|87216.2|87166.2|1106
1596590100000|2020-08-05 01:15:00|87234.6|87184.6|87227.2|87177.2|87245.8|87188|87222.7|87172.1|1200
1596590400000|2020-08-05 01:20:00|87226.9|87176.9|87227.4|87177.4|87229.3|87179.3|87220.8|87170.8|976
1596590700000|2020-08-05 01:25:00|87227.3|87177.3|87221.9|87171.9|87230.6|87180.6|87218.2|87168.2|1052
1596591000000|2020-08-05 01:30:00|87222.3|87172.3|87224.6|87174.6|87227.5|87177.5|87217.1|87167.1|1103
1596591300000|2020-08-05 01:35:00|87224.8|87174.8|87226.1|87176.1|87230.1|87180.1|87219.5|87169.5|975
1596591600000|2020-08-05 01:40:00|87228|87178|87189.5|87139.5|87233|87183|87183.2|87128.2|938
1596591900000|2020-08-05 01:45:00|87188|87138|87194.6|87144.6|87200.2|87150.2|87187|87137|1088
1596592200000|2020-08-05 01:50:00|87196.8|87146.8|87192.8|87142.8|87210.2|87154.4|87191.2|87130.8|838
1596592500000|2020-08-05 01:55:00|87192|87142|87197.4|87147.4|87211.7|87152.7|87187.7|87129.9|904
1596592800000|2020-08-05 02:00:00|87198.7|87148.7|87201.6|87151.6|87240.9|87178.2|87192.6|87142.6|1170
1596593100000|2020-08-05 02:05:00|87204.8|87154.8|87192.2|87142.2|87223.3|87173.3|87185|87135|925
1596593400000|2020-08-05 02:10:00|87191.9|87141.9|87173|87123|87194.1|87144.1|87168.5|87118.5|769
1596593700000|2020-08-05 02:15:00|87172.7|87122.7|87168.6|87118.6|87179.4|87129.4|87161.5|87111.5|841
1596594000000|2020-08-05 02:20:00|87168.8|87118.8|87127.9|87077.9|87171|87121|87126.2|87068.2|748
1596594300000|2020-08-05 02:25:00|87128|87078|87112.6|87062.6|87128.5|87078.5|87107.3|87057.3|882
1596594600000|2020-08-05 02:30:00|87111.2|87061.2|87096.4|87046.4|87114.9|87064.9|87093.6|87043.6|708
1596594900000|2020-08-05 02:35:00|87096.2|87046.2|87095|87045|87107.5|87057.5|87083.7|87033.7|855
1596595200000|2020-08-05 02:40:00|87095.4|87045.4|87076.8|87026.8|87099.9|87049.9|87036.5|86986.5|1254
1596595500000|2020-08-05 02:45:00|87077.4|87027.4|87068.5|87018.5|87077.4|87027.4|87062.9|87012.9|1153
1596595800000|2020-08-05 02:50:00|87068.3|87018.3|87066.4|87016.4|87076.3|87026.3|87061.9|87011.9|923
1596596100000|2020-08-05 02:55:00|87068.7|87018.7|87050|87000|87083.1|87027.9|87045.7|86995.7|1026
1596596400000|2020-08-05 03:00:00|87050.2|87000.2|87101.8|87051.8|87107|87057|87042.2|86986.3|1262
1596596700000|2020-08-05 03:05:00|87100.7|87050.7|87094.2|87044.2|87122.8|87072.8|87085.9|87029.1|1085
1596597000000|2020-08-05 03:10:00|87094.5|87044.5|87103.2|87053.2|87110.2|87053.2|87084.7|87024.6|726
1596597300000|2020-08-05 03:15:00|87102.9|87052.9|87124.1|87074.1|87136.8|87081.3|87098.9|87048.8|1339
1596597600000|2020-08-05 03:20:00|87124|87074|87136.3|87086.3|87150.2|87092.3|87111.8|87051.5|1236
1596597900000|2020-08-05 03:25:00|87139.4|87089.4|87148.8|87098.8|87151.1|87100|87126.7|87062.7|1192
1596598200000|2020-08-05 03:30:00|87148.3|87098.3|87127|87077|87148.9|87098.9|87122.1|87064.8|1197
1596598500000|2020-08-05 03:35:00|87125.4|87075.4|87125.2|87075.2|87139.9|87088.8|87118.7|87068.3|947
1596598800000|2020-08-05 03:40:00|87125.3|87075.3|87116.4|87066.4|87139.6|87083.1|87111.4|87050.7|851
1596599100000|2020-08-05 03:45:00|87120.9|87070.9|87139.2|87089.2|87152.7|87093.8|87112.7|87062.7|874
1596599400000|2020-08-05 03:50:00|87140|87090|87119.3|87069.3|87141.7|87091.7|87116.6|87066.6|680
1596599700000|2020-08-05 03:55:00|87118.3|87068.3|87130.3|87080.3|87147|87097|87116.6|87060.3|1129
1596600000000|2020-08-05 04:00:00|87128.6|87078.6|87139.5|87089.5|87151.8|87098.2|87126.6|87076.6|1166
1596600300000|2020-08-05 04:05:00|87136.8|87086.8|87132.8|87082.8|87141.3|87089.3|87118.3|87067.8|930
1596600600000|2020-08-05 04:10:00|87133.2|87083.2|87123.6|87073.6|87147.5|87094.8|87104.6|87054.6|950
1596600900000|2020-08-05 04:15:00|87122.3|87072.3|87130.7|87080.7|87136|87086|87115.6|87065.6|934
1596601200000|2020-08-05 04:20:00|87130.8|87080.8|87132.2|87082.2|87137.5|87087.5|87121.5|87071.5|1072
1596601500000|2020-08-05 04:25:00|87133|87083|87140.3|87090.3|87143.4|87093.4|87125.7|87075.7|1392
1596601800000|2020-08-05 04:30:00|87139.1|87089.1|87150.9|87100.9|87151.2|87101.2|87137.3|87087.3|1244
1596602100000|2020-08-05 04:35:00|87150.3|87100.3|87128.2|87078.2|87151.3|87101.3|87126.1|87076.1|1665
1596602400000|2020-08-05 04:40:00|87126|87076|87125.2|87075.2|87142.5|87092.5|87120.2|87070.2|1642
1596602700000|2020-08-05 04:45:00|87126.2|87076.2|87143.2|87093.2|87160.8|87110.8|87120.9|87070.9|1158
1596603000000|2020-08-05 04:50:00|87144.3|87094.3|87148.9|87098.9|87158.6|87108.6|87137|87087|1174
1596603300000|2020-08-05 04:55:00|87145.9|87095.9|87144.1|87094.1|87157.8|87105.7|87130.1|87071.6|892
1596603600000|2020-08-05 05:00:00|87141.9|87091.9|87165.7|87115.7|87174.4|87122.3|87106|87056|1447
1596603900000|2020-08-05 05:05:00|87162.6|87112.6|87125.5|87075.5|87162.6|87112.6|87112.6|87062.6|1021
1596604200000|2020-08-05 05:10:00|87124.6|87074.6|87112.3|87062.3|87131.2|87081.2|87103.5|87053.5|866
1596604500000|2020-08-05 05:15:00|87113|87063|87093.6|87043.6|87113.5|87063.5|87092.6|87042.6|874
1596604800000|2020-08-05 05:20:00|87097|87047|87130.8|87080.8|87139.8|87089.8|87095.3|87045.3|1076
1596605100000|2020-08-05 05:25:00|87130.9|87080.9|87150.2|87100.2|87151.5|87101.5|87129.4|87079.4|973
1596605400000|2020-08-05 05:30:00|87150.1|87100.1|87159.7|87109.7|87162|87112|87141.3|87091.3|1071
1596605700000|2020-08-05 05:35:00|87160.2|87110.2|87157.3|87107.3|87166.2|87116.2|87150.3|87100.3|885
1596606000000|2020-08-05 05:40:00|87157.2|87107.2|87171.5|87121.5|87174.9|87124.9|87154.9|87104.9|988
1596606300000|2020-08-05 05:45:00|87171.7|87121.7|87160.4|87110.4|87217.2|87167.2|87154.8|87104.8|1236
1596606600000|2020-08-05 05:50:00|87161.6|87111.6|87183.5|87133.5|87213|87163|87158.5|87108.5|1184
1596606900000|2020-08-05 05:55:00|87184.5|87134.5|87221.2|87171.2|87222.9|87172.9|87175.1|87125.1|1203
1596607200000|2020-08-05 06:00:00|87221.1|87171.1|87190.7|87140.7|87244.4|87194.4|87189.7|87139.7|1498
1596607500000|2020-08-05 06:05:00|87190.5|87140.5|87188|87138|87193.2|87143.2|87170.1|87120.1|1328
1596607800000|2020-08-05 06:10:00|87188.3|87138.3|87187.7|87137.7|87200.2|87150.2|87178.5|87128.5|1518
1596608100000|2020-08-05 06:15:00|87188.3|87138.3|87233.6|87183.6|87240.3|87190.3|87184.5|87134.5|1299
1596608400000|2020-08-05 06:20:00|87233.3|87183.3|87164.1|87114.1|87233.3|87183.3|87162.3|87112.3|1428
1596608700000|2020-08-05 06:25:00|87163.8|87113.8|87130.1|87033.7|87201.2|87151.2|87115.1|86999.3|1566
1596609000000|2020-08-05 06:30:00|87121.5|87071.5|87160|87110|87168|87118|87110.5|87049|1361
1596609300000|2020-08-05 06:35:00|87159.9|87109.9|87143.1|87093.1|87175.1|87125.1|87142.1|87092.1|1114
1596609600000|2020-08-05 06:40:00|87142.9|87092.9|87103.5|87053.5|87151.9|87108.8|87100.4|87050.4|1390
1596609900000|2020-08-05 06:45:00|87103.4|87053.4|87063.3|87013.3|87106.5|87056.5|87061|87011|1259
1596610200000|2020-08-05 06:50:00|87062.4|87012.4|86989.4|86939.4|87062.4|87012.4|86975.6|86925.6|1602
1596610500000|2020-08-05 06:55:00|86990|86940|87028.2|86978.2|87058.4|87012|86984.4|86934.4|1594
1596610800000|2020-08-05 07:00:00|87027.6|86977.6|87107.3|87057.3|87130.1|87080.1|87027.2|86977.2|1649
1596611100000|2020-08-05 07:05:00|87107.2|87057.2|87139.8|87089.8|87150.2|87100.2|87066.4|87019.4|1610
1596611400000|2020-08-05 07:10:00|87139.4|87089.4|87151.2|87101.2|87172.9|87129.4|87127.2|87084.7|1513
1596611700000|2020-08-05 07:15:00|87152.2|87102.2|87071.3|87021.3|87155|87105|87045.4|87004.2|1571
1596612000000|2020-08-05 07:20:00|87071.1|87021.1|87061.9|87011.9|87099.6|87054.1|87045.5|87006.5|1319
1596612300000|2020-08-05 07:25:00|87062|87012|87095.7|87045.7|87102.2|87052.2|87049|86999|1357
1596612600000|2020-08-05 07:30:00|87088.7|87038.7|87080.4|87030.4|87107.8|87048.1|87045.5|86999.9|1574
1596612900000|2020-08-05 07:35:00|87080.9|87030.9|87052.9|87002.9|87100.6|87060.2|87027.7|86999.1|1525
1596613200000|2020-08-05 07:40:00|87052.2|87002.2|87017.3|86967.3|87074.2|87024.2|86987|86950.3|1531
1596613500000|2020-08-05 07:45:00|87017|86967|87015|86965|87033|86990.4|86998.2|86949.3|1436
1596613800000|2020-08-05 07:50:00|87016.5|86966.5|87061.4|87011.4|87074.9|87024.9|87004.5|86954.5|1552
1596614100000|2020-08-05 07:55:00|87061.8|87011.8|87095.6|87045.6|87095.7|87045.7|87049.1|86999.1|1445
1596614400000|2020-08-05 08:00:00|87094.4|87044.4|87082.6|87032.6|87094.9|87044.9|87048.9|86999|1535
1596614700000|2020-08-05 08:05:00|87082.3|87032.3|87161.8|87111.8|87166.1|87116.1|87081|87031|1412
1596615000000|2020-08-05 08:10:00|87161.9|87111.9|87139.4|87089.4|87170.2|87120.2|87136.8|87088.7|1405
1596615300000|2020-08-05 08:15:00|87138.7|87088.7|87220.9|87170.9|87222.4|87172.4|87125.7|87081.7|1430
1596615600000|2020-08-05 08:20:00|87220.7|87170.7|87234.1|87184.1|87245.4|87208.6|87191.6|87141.6|1568
1596615900000|2020-08-05 08:25:00|87234.4|87184.4|87238.2|87188.2|87251.2|87203.9|87215.7|87177.7|1266
1596616200000|2020-08-05 08:30:00|87238.3|87188.3|87204.7|87154.7|87253.4|87207|87183.4|87133.4|1460
1596616500000|2020-08-05 08:35:00|87203.9|87153.9|87191.9|87166.9|87220.4|87188.3|87184|87152.6|1345
1596616800000|2020-08-05 08:40:00|87192.6|87167.6|87185.2|87160.2|87206.6|87172.3|87175|87150|1274
1596617100000|2020-08-05 08:45:00|87185.5|87160.5|87088.1|87063.1|87186.2|87161.2|87071|87046|1521
1596617400000|2020-08-05 08:50:00|87088.2|87063.2|87002.6|86977.6|87109|87079.9|86986.9|86946.7|1841
1596617700000|2020-08-05 08:55:00|87002.7|86977.7|86996.8|86946.8|87054.8|87012.4|86985|86946.5|1506
1596618000000|2020-08-05 09:00:00|86994.2|86944.2|86977.6|86952.6|87018.4|86981.4|86965|86940|1324
1596618300000|2020-08-05 09:05:00|86978|86953|86928|86903|87002.6|86972.9|86927.3|86901.4|1377
1596618600000|2020-08-05 09:10:00|86928.1|86903.1|86922.9|86897.9|86952.8|86927.8|86907.4|86881.2|1395
1596618900000|2020-08-05 09:15:00|86922.5|86897.5|86930.4|86905.4|86957.9|86920.8|86896.8|86871.8|1368
1596619200000|2020-08-05 09:20:00|86931|86906|86943.1|86918.1|86947|86922|86909.1|86884.1|1202
1596619500000|2020-08-05 09:25:00|86940.5|86915.5|86922.2|86897.2|86962.2|86937.2|86906.3|86881.3|1260
1596619800000|2020-08-05 09:30:00|86923|86898|86908.4|86883.4|86937.4|86912.4|86884.6|86850.5|1393
1596620100000|2020-08-05 09:35:00|86912|86887|86901.6|86876.6|86924.2|86899.2|86886.5|86861.5|1318
1596620400000|2020-08-05 09:40:00|86902.3|86877.3|86828.6|86803.6|86904.6|86879.6|86826.2|86801.2|1528
1596620700000|2020-08-05 09:45:00|86828.5|86803.5|86779.4|86754.4|86837.7|86812.7|86727.5|86688|1681
1596621000000|2020-08-05 09:50:00|86779.8|86754.8|86788.9|86738.9|86813.8|86783.4|86768.1|86731.3|1539
1596621300000|2020-08-05 09:55:00|86777.3|86752.3|86782.1|86757.1|86805.2|86780.2|86769.1|86737.3|1416
1596621600000|2020-08-05 10:00:00|86784.7|86759.7|86761|86711|86800.1|86775.1|86738|86705.6|1345
1596621900000|2020-08-05 10:05:00|86760.8|86710.8|86764.2|86739.2|86776.3|86751.3|86746|86710.8|1251
1596622200000|2020-08-05 10:10:00|86763|86738|86800.5|86775.5|86809.1|86775.9|86742.7|86717.7|1400
1596622500000|2020-08-05 10:15:00|86799.6|86774.6|86833.9|86808.9|86861.7|86836.7|86784|86759|1482
1596622800000|2020-08-05 10:20:00|86834.3|86809.3|86843.1|86818.1|86852.8|86827.8|86825.4|86800.4|1153
1596623100000|2020-08-05 10:25:00|86843|86818|86859|86809|86883.3|86845.2|86824.8|86799.8|1129
1596623400000|2020-08-05 10:30:00|86858.7|86808.7|86897.5|86847.5|86898.2|86848.2|86834.6|86795.4|1189
1596623700000|2020-08-05 10:35:00|86896.7|86846.7|86915.5|86865.5|86940.4|86903.9|86882|86832.6|1332
1596624000000|2020-08-05 10:40:00|86915.3|86865.3|86905.6|86855.6|86919.8|86879.3|86868.5|86819.4|1315
1596624300000|2020-08-05 10:45:00|86906.5|86856.5|86940.5|86890.5|86940.7|86890.7|86868.5|86832.7|1316
1596624600000|2020-08-05 10:50:00|86940.7|86890.7|86975.8|86925.8|86990.5|86951.5|86917.6|86879.6|1366
1596624900000|2020-08-05 10:55:00|86975.7|86925.7|86983.4|86933.4|87000.4|86961|86949.1|86899.1|1236
1596625200000|2020-08-05 11:00:00|86983.8|86933.8|86946.9|86896.9|86989.7|86952.5|86924.4|86886.1|1161
1596625500000|2020-08-05 11:05:00|86947.4|86897.4|86947.3|86897.3|86972.1|86930|86928.7|86890.5|1092
1596625800000|2020-08-05 11:10:00|86947.4|86897.4|86954.9|86904.9|86980.6|86938.3|86913.4|86873.5|1091
1596626100000|2020-08-05 11:15:00|86953|86903|86954|86904|86963.1|86924.2|86929.7|86879.7|1072
1596626400000|2020-08-05 11:20:00|86953.9|86903.9|86892.8|86842.8|86967.7|86927.5|86891.9|86841.9|1179
1596626700000|2020-08-05 11:25:00|86892.2|86842.2|86832.1|86807.1|86892.2|86842.2|86820.9|86783.2|1416
1596627000000|2020-08-05 11:30:00|86831.9|86806.9|86808|86758|86853.6|86813.1|86785.3|86744.3|1322
1596627300000|2020-08-05 11:35:00|86807.7|86757.7|86790.9|86740.9|86821.6|86780.1|86758.6|86721.7|1387
1596627600000|2020-08-05 11:40:00|86790.8|86740.8|86828.5|86778.5|86829.2|86779.2|86777.2|86727.2|1430
1596627900000|2020-08-05 11:45:00|86829|86779|86839|86789|86841.2|86793.5|86806.3|86756.3|1443
1596628200000|2020-08-05 11:50:00|86839.3|86789.3|86792.9|86742.9|86865.2|86829.4|86790.3|86740.3|1413
1596628500000|2020-08-05 11:55:00|86794.7|86744.7|86795.9|86745.9|86830.6|86780.6|86773.5|86738.6|1463
1596628800000|2020-08-05 12:00:00|86794.4|86744.4|86809.4|86759.4|86845.9|86802.4|86785.2|86742.6|1524
1596629100000|2020-08-05 12:05:00|86805.7|86755.7|86781.7|86731.7|86831.9|86785.7|86781.2|86731.4|1311
1596629400000|2020-08-05 12:10:00|86781|86731|86815.2|86732.2|86831.6|86771.9|86775.2|86729.1|1250
1596629700000|2020-08-05 12:15:00|86808.4|86731.2|86752.5|86702.5|86812.9|86748.3|86691.1|86641.1|1834
1596630000000|2020-08-05 12:20:00|86753.1|86703.1|86697.3|86647.3|86783.7|86733.7|86686.7|86636.7|1972
1596630300000|2020-08-05 12:25:00|86697.2|86647.2|86611.3|86561.3|86701|86651|86581.9|86531.9|1751
1596630600000|2020-08-05 12:30:00|86610|86560|86654|86604|86701.1|86651.1|86609.3|86559.3|1762
1596630900000|2020-08-05 12:35:00|86654.7|86604.7|86749|86699|86767.4|86717.4|86653.4|86603.4|1609
1596631200000|2020-08-05 12:40:00|86749.3|86699.3|86715.7|86665.7|86766.8|86716.8|86711.9|86661.9|1515
1596631500000|2020-08-05 12:45:00|86715.3|86665.3|86688.3|86638.3|86721.3|86671.3|86670.3|86620.3|1517
1596631800000|2020-08-05 12:50:00|86687.8|86637.8|86730.6|86680.6|86753.1|86703.1|86678.7|86628.7|1449
1596632100000|2020-08-05 12:55:00|86730.5|86680.5|86687.1|86637.1|86768.5|86718.5|86664.6|86614.6|1681
1596632400000|2020-08-05 13:00:00|86687|86637|86800.3|86750.3|86800.4|86750.4|86675|86625|1879
1596632700000|2020-08-05 13:05:00|86799.5|86749.5|86791.3|86741.3|86823.8|86773.8|86725.1|86675.1|1648
1596633000000|2020-08-05 13:10:00|86791.7|86741.7|86754.6|86704.6|86792.4|86750.1|86743.2|86693.2|1361
1596633300000|2020-08-05 13:15:00|86754.9|86704.9|86742.1|86692.1|86786.7|86736.7|86732.2|86682.2|1498
1596633600000|2020-08-05 13:20:00|86742.2|86692.2|86684.9|86634.9|86745.1|86695.1|86672|86632.2|1429
1596633900000|2020-08-05 13:25:00|86684.2|86634.2|86733.7|86683.7|86737.1|86687.1|86664.2|86615.4|1535
1596634200000|2020-08-05 13:30:00|86733.8|86683.8|86677.6|86627.6|86743.1|86694.8|86666.8|86616.8|1752
1596634500000|2020-08-05 13:35:00|86676.8|86626.8|86599.2|86549.2|86680.3|86630.3|86596|86546|1784
1596634800000|2020-08-05 13:40:00|86599.4|86549.4|86673.2|86623.2|86674.7|86624.7|86576.4|86526.4|1773
1596635100000|2020-08-05 13:45:00|86674.4|86624.4|86576.5|86526.5|86674.4|86624.4|86575.7|86525.7|1720
1596635400000|2020-08-05 13:50:00|86575.7|86525.7|86554.6|86504.6|86604.9|86554.9|86529.6|86487.1|1554
1596635700000|2020-08-05 13:55:00|86554.7|86504.7|86558.3|86508.3|86598.3|86553.8|86541.6|86491.6|1608
1596636000000|2020-08-05 14:00:00|86558.6|86508.6|86580.8|86530.8|86592.4|86554.9|86545|86495|1796
1596636300000|2020-08-05 14:05:00|86580.6|86530.6|86511.4|86461.4|86608.1|86566.7|86508.8|86458.8|1734
1596636600000|2020-08-05 14:10:00|86510.7|86460.7|86567.5|86517.5|86602|86552|86509.8|86459.8|1621
1596636900000|2020-08-05 14:15:00|86566.1|86516.1|86567.9|86517.9|86597.3|86547.3|86518.9|86468.9|1742
1596637200000|2020-08-05 14:20:00|86568.8|86518.8|86638.4|86588.4|86667.6|86617.6|86553.4|86503.4|1891
1596637500000|2020-08-05 14:25:00|86637.7|86587.7|86639.7|86589.7|86644.9|86594.9|86572.5|86526|1913
1596637800000|2020-08-05 14:30:00|86642.5|86592.5|86568.2|86518.2|86654.8|86604.8|86545.2|86505.6|1869
1596638100000|2020-08-05 14:35:00|86567.8|86517.8|86588|86538|86601.5|86551.5|86536|86487.7|1770
1596638400000|2020-08-05 14:40:00|86587.5|86537.5|86575.8|86525.8|86639.7|86589.7|86573.1|86523.1|1791
1596638700000|2020-08-05 14:45:00|86576.1|86526.1|86595.6|86545.6|86634.1|86584.1|86567.8|86517.8|1818
1596639000000|2020-08-05 14:50:00|86595.8|86545.8|86715.3|86665.3|86720.7|86670.7|86594.4|86544.4|1874
1596639300000|2020-08-05 14:55:00|86709.8|86659.8|86652.5|86602.5|86754.2|86710.3|86648.2|86598.2|2054
1596639600000|2020-08-05 15:00:00|86651.9|86601.9|86609.9|86559.9|86665.3|86623|86590.3|86540.3|1805
1596639900000|2020-08-05 15:05:00|86609.1|86559.1|86559|86509|86611.1|86566.6|86555.3|86505.3|1331
1596640200000|2020-08-05 15:10:00|86558.7|86508.7|86572.7|86522.7|86584.7|86545.6|86544|86494|1462
1596640500000|2020-08-05 15:15:00|86571.9|86521.9|86563.8|86513.8|86585|86537.7|86535.2|86485.9|1478
1596640800000|2020-08-05 15:20:00|86562.8|86512.8|86535.9|86485.9|86581.5|86531.5|86499.7|86449.7|1695
1596641100000|2020-08-05 15:25:00|86536.1|86486.1|86535.1|86485.1|86562.3|86512.3|86505.5|86455.5|1505
1596641400000|2020-08-05 15:30:00|86536.2|86486.2|86526.3|86476.3|86549.9|86499.9|86502.4|86452.4|1572
1596641700000|2020-08-05 15:35:00|86526.8|86476.8|86553.5|86503.5|86562.4|86512.4|86517.9|86467.9|1424
1596642000000|2020-08-05 15:40:00|86553.7|86503.7|86546.8|86496.8|86560.9|86510.9|86505.9|86466.1|1439
1596642300000|2020-08-05 15:45:00|86546.7|86496.7|86578.2|86528.2|86581.2|86531.2|86531.7|86481.7|1246
1596642600000|2020-08-05 15:50:00|86578.3|86528.3|86581.1|86531.1|86605.9|86555.9|86562.9|86519.6|1298
1596642900000|2020-08-05 15:55:00|86580|86530|86581|86531|86595.5|86548.4|86552.3|86502.3|1270
1596643200000|2020-08-05 16:00:00|86581.8|86531.8|86601.1|86551.1|86615.8|86565.8|86562.9|86512.9|1125
1596643500000|2020-08-05 16:05:00|86601.6|86551.6|86626.1|86576.1|86634.7|86584.7|86600.9|86550.9|1011
1596643800000|2020-08-05 16:10:00|86626.3|86576.3|86593.8|86543.8|86636.5|86586.5|86586.2|86536.2|1148
1596644100000|2020-08-05 16:15:00|86594.4|86544.4|86594.5|86544.5|86605.4|86561.6|86586.6|86538.2|1129
1596644400000|2020-08-05 16:20:00|86594.9|86544.9|86610.5|86560.5|86627.7|86577.7|86589.2|86539.2|1276
1596644700000|2020-08-05 16:25:00|86609.5|86559.5|86645.5|86595.5|86646|86596|86608.1|86558.1|1398
1596645000000|2020-08-05 16:30:00|86645|86595|86708.5|86658.5|86711.2|86661.2|86644.1|86594.1|1293
1596645300000|2020-08-05 16:35:00|86708.4|86658.4|86749.4|86699.4|86762.6|86712.6|86702.5|86652.5|1336
1596645600000|2020-08-05 16:40:00|86749.6|86699.6|86745.5|86695.5|86754.5|86704.5|86721.8|86671.8|1010
1596645900000|2020-08-05 16:45:00|86745.7|86695.7|86757.7|86707.7|86758|86708|86723.3|86673.3|1030
1596646200000|2020-08-05 16:50:00|86757|86707|86771.1|86721.1|86789.1|86739.1|86738.7|86688.7|1117
1596646500000|2020-08-05 16:55:00|86771.4|86721.4|86726.8|86676.8|86771.9|86721.9|86725.1|86675.1|1186
1596646800000|2020-08-05 17:00:00|86727.4|86677.4|86712.3|86662.3|86734.8|86686.8|86694.3|86653.3|1254
1596647100000|2020-08-05 17:05:00|86713.1|86663.1|86704.4|86654.4|86732.9|86682.9|86688.5|86638.5|1145
1596647400000|2020-08-05 17:10:00|86703.7|86653.7|86694.2|86644.2|86717.7|86669.5|86684|86634|1137
1596647700000|2020-08-05 17:15:00|86694.1|86644.1|86692|86642|86695.3|86645.3|86683.6|86633.6|1044
1596648000000|2020-08-05 17:20:00|86692.3|86642.3|86698.1|86648.1|86710.3|86660.3|86687.5|86637.5|969
1596648300000|2020-08-05 17:25:00|86698.2|86648.2|86718.9|86668.9|86724.4|86674.4|86696.3|86646.3|887
1596648600000|2020-08-05 17:30:00|86719.1|86669.1|86746.8|86696.8|86752.2|86710.1|86717.3|86667.3|1065
1596648900000|2020-08-05 17:35:00|86746.6|86696.6|86755.4|86705.4|86769.3|86724.6|86741.7|86691.7|1034
1596649200000|2020-08-05 17:40:00|86755|86705|86766.5|86716.5|86786.7|86736.7|86752.5|86702.5|1058
1596649500000|2020-08-05 17:45:00|86766.3|86716.3|86778.5|86728.5|86783.5|86740.4|86763.7|86716.3|915
1596649800000|2020-08-05 17:50:00|86778.7|86728.7|86809|86759|86811.3|86761.3|86764.4|86726.6|1010
1596650100000|2020-08-05 17:55:00|86810|86760|86794.1|86744.1|86826.8|86776.8|86785.2|86738.7|1072
1596650400000|2020-08-05 18:00:00|86794.5|86744.5|86759.5|86709.5|86795.1|86745.1|86745|86704.8|858
1596650700000|2020-08-05 18:05:00|86759.6|86709.6|86780.3|86730.3|86780.3|86730.3|86755.8|86705.8|862
1596651000000|2020-08-05 18:10:00|86779.5|86729.5|86773.1|86723.1|86780.7|86730.7|86768.9|86718.9|653
1596651300000|2020-08-05 18:15:00|86772.8|86722.8|86771.9|86721.9|86772.8|86722.8|86760.4|86710.4|728
1596651600000|2020-08-05 18:20:00|86771.8|86721.8|86776.3|86726.3|86786.1|86736.1|86767.7|86717.7|653
1596651900000|2020-08-05 18:25:00|86776.2|86726.2|86795|86745|86798.9|86748.9|86776|86726|660
1596652200000|2020-08-05 18:30:00|86794.7|86744.7|86805.5|86755.5|86811.9|86761.9|86790.7|86740.7|748
1596652500000|2020-08-05 18:35:00|86805.4|86755.4|86811.4|86761.4|86819.5|86769.5|86802.1|86752.1|770
1596652800000|2020-08-05 18:40:00|86811.3|86761.3|86823.6|86773.6|86838.2|86788.2|86808.3|86758.3|1239
1596653100000|2020-08-05 18:45:00|86823.5|86773.5|86808.9|86758.9|86825.4|86775.4|86800.8|86750.8|1167
1596653400000|2020-08-05 18:50:00|86809|86759|86785.6|86735.6|86815.7|86765.7|86771.5|86721.5|1064
1596653700000|2020-08-05 18:55:00|86785.8|86735.8|86787.9|86737.9|86791.9|86741.9|86774.7|86724.7|1125
1596654000000|2020-08-05 19:00:00|86788.2|86738.2|86773.6|86723.6|86789.1|86739.1|86755.7|86705.7|1076
1596654300000|2020-08-05 19:05:00|86773.7|86723.7|86784.5|86734.5|86790.2|86740.2|86769.9|86719.9|1072
1596654600000|2020-08-05 19:10:00|86784|86734|86772.1|86722.1|86788|86738|86762.9|86712.9|966
1596654900000|2020-08-05 19:15:00|86771.1|86721.1|86776.1|86726.1|86782.6|86732.6|86770.3|86720.3|830
1596655200000|2020-08-05 19:20:00|86776|86726|86754.6|86704.6|86777.7|86727.7|86753.7|86703.7|889
1596655500000|2020-08-05 19:25:00|86755.1|86705.1|86748.2|86698.2|86759.9|86709.9|86734.8|86684.8|1336
1596655800000|2020-08-05 19:30:00|86746.7|86696.7|86726.9|86676.9|86749.1|86699.1|86719.1|86669.1|1472
1596656100000|2020-08-05 19:35:00|86726.7|86676.7|86722.9|86672.9|86729.7|86679.7|86698.1|86648.1|1601
1596656400000|2020-08-05 19:40:00|86720.4|86670.4|86730|86680|86731.6|86681.6|86713.4|86663.4|1666
1596656700000|2020-08-05 19:45:00|86730.3|86680.3|86720.1|86670.1|86741.2|86691.2|86717.7|86667.7|1289
1596657000000|2020-08-05 19:50:00|86719.1|86669.1|86714.3|86664.3|86731.2|86681.2|86708.5|86658.5|1919
1596657300000|2020-08-05 19:55:00|86714.7|86664.7|86718.4|86668.4|86740.8|86690.8|86713.7|86663.7|1953
1596657600000|2020-08-05 20:00:00|86718.5|86668.5|86746.1|86696.1|86750|86700|86707.6|86657.6|1173
1596657900000|2020-08-05 20:05:00|86745.8|86695.8|86726|86676|86750.2|86700.2|86724|86674|955
1596658200000|2020-08-05 20:10:00|86726.6|86676.6|86730.8|86680.8|86731.6|86681.6|86717.9|86667.9|933
1596658500000|2020-08-05 20:15:00|86730.7|86680.7|86726.5|86676.5|86734.2|86684.2|86716.5|86666.5|873
1596658800000|2020-08-05 20:20:00|86726.3|86676.3|86717.8|86667.8|86732.4|86682.4|86700.7|86650.7|1214
1596659100000|2020-08-05 20:25:00|86717.3|86667.3|86710.9|86660.9|86721.4|86671.4|86708.4|86658.4|829
1596659400000|2020-08-05 20:30:00|86711.5|86661.5|86707.9|86657.9|86713.3|86663.3|86699.5|86649.5|1101
1596659700000|2020-08-05 20:35:00|86706.6|86656.6|86676.5|86626.5|86708|86658|86665.6|86615.6|1203
1596660000000|2020-08-05 20:40:00|86676.3|86626.3|86673.2|86623.2|86683.9|86633.9|86664.3|86614.3|813
1596660300000|2020-08-05 20:45:00|86672.3|86622.3|86675.4|86625.4|86680.6|86630.6|86666.3|86616.3|802
1596660600000|2020-08-05 20:50:00|86675.3|86625.3|86671.3|86621.3|86687.1|86637.1|86669.8|86619.8|884
1596660900000|2020-08-05 20:55:00|86670.5|86620.5|86846.6|86726.6|86848.2|86728.2|86663.1|86598.1|869
1596661200000|2020-08-05 21:00:00|86842.1|86722.1|86887|86767|86889.9|86769.9|86834|86714|112
1596661500000|2020-08-05 21:05:00|86849.7|86729.7|86828.9|86708.9|86896.6|86776.6|86798.3|86678.3|118
1596661800000|2020-08-05 21:10:00|86874.9|86754.9|86862|86742|86887.4|86767.4|86794.4|86674.4|118
1596662100000|2020-08-05 21:15:00|86820.5|86700.5|86783.9|86663.9|86888.4|86768.4|86761.8|86641.8|210
1596662400000|2020-08-05 21:20:00|86777.5|86657.5|86771.6|86651.6|86792|86672|86751.3|86631.3|192
1596662700000|2020-08-05 21:25:00|86766.9|86646.9|86763.9|86643.9|86785.7|86665.7|86751.3|86631.3|257
1596663000000|2020-08-05 21:30:00|86763.7|86643.7|86702.5|86582.5|86776.8|86656.8|86689.8|86569.8|384
1596663300000|2020-08-05 21:35:00|86706.1|86586.1|86712|86592|86743.8|86623.8|86688.4|86568.4|407
1596663600000|2020-08-05 21:40:00|86707.3|86587.3|86708.6|86588.6|86770.9|86650.9|86685.5|86565.5|355
1596663900000|2020-08-05 21:45:00|86716.4|86596.4|86719.3|86599.3|86750.5|86630.5|86682.3|86562.3|328
1596664200000|2020-08-05 21:50:00|86720|86600|86727.2|86607.2|86750.2|86630.2|86699.4|86579.4|331
1596664500000|2020-08-05 21:55:00|86728.6|86608.6|86729.8|86609.8|86747.7|86627.7|86694.3|86574.3|383
1596664800000|2020-08-05 22:00:00|86730.6|86610.6|86695.9|86575.9|86742.5|86622.5|86690.5|86570.5|909
1596665100000|2020-08-05 22:05:00|86695.3|86575.3|86697.3|86577.3|86715.4|86595.4|86677.3|86557.3|817
1596665400000|2020-08-05 22:10:00|86697.8|86577.8|86691.6|86571.6|86709.4|86589.4|86678.3|86558.3|917
1596665700000|2020-08-05 22:15:00|86691.3|86571.3|86669.8|86549.8|86699.8|86579.8|86664.1|86544.1|764
1596666000000|2020-08-05 22:20:00|86672|86552|86665.4|86545.4|86673.6|86553.6|86660.2|86540.2|642
1596666300000|2020-08-05 22:25:00|86669.8|86549.8|86656.8|86536.8|86673.8|86553.8|86650|86530|685
1596666600000|2020-08-05 22:30:00|86657.6|86537.6|86672.1|86552.1|86674.8|86554.8|86652.5|86532.5|383
1596666900000|2020-08-05 22:35:00|86670.5|86550.5|86676.2|86556.2|86687.4|86572.3|86667.4|86547.4|391
1596667200000|2020-08-05 22:40:00|86674.9|86554.9|86676.9|86556.9|86683.5|86563.5|86661.6|86541.6|306
1596667500000|2020-08-05 22:45:00|86671.4|86551.4|86672.7|86552.7|86682.7|86563.3|86668.8|86548.8|432
1596667800000|2020-08-05 22:50:00|86673.5|86553.5|86674.5|86554.5|86684.8|86565.7|86665.2|86545.2|482
1596668100000|2020-08-05 22:55:00|86679.5|86559.5|86684.8|86564.8|86689.9|86569.9|86672.1|86552.1|286
1596668400000|2020-08-05 23:00:00|86694.5|86574.5|86671.6|86563.6|86694.5|86574.5|86666.2|86546.2|689
1596668700000|2020-08-05 23:05:00|86672.4|86558.9|86678|86570.2|86690.6|86577.3|86664.5|86554.5|606
1596669000000|2020-08-05 23:10:00|86677.3|86576.6|86666.9|86559.4|86689.1|86581.8|86659.4|86555.9|705
1596669300000|2020-08-05 23:15:00|86667.1|86559.6|86658.1|86557.5|86684.1|86572.1|86654.5|86550.8|604
1596669600000|2020-08-05 23:20:00|86659|86558.2|86647.2|86546.2|86671|86563.7|86641.1|86536.7|544
1596669900000|2020-08-05 23:25:00|86651.6|86538.8|86637.2|86538|86659.4|86554.8|86635.9|86528.1|445
1596670200000|2020-08-05 23:30:00|86637.8|86536.9|86638.8|86533.7|86653.4|86548.4|86629.2|86521.8|561
1596670500000|2020-08-05 23:35:00|86640.1|86533|86641.7|86544.9|86648.3|86552.2|86624.3|86523.6|560
1596670800000|2020-08-05 23:40:00|86642.6|86544|86646.7|86544.1|86653|86549.8|86635.7|86527.6|948
1596671100000|2020-08-05 23:45:00|86644.9|86545.4|86648.6|86553.7|86663.7|86562.1|86643.2|86537.7|903
1596671400000|2020-08-05 23:50:00|86645.3|86551.7|86646.2|86543.9|86664|86568.7|86639.8|86538.6|855
1596671700000|2020-08-05 23:55:00|86646.3|86544.1|86626.6|86548.4|86661.3|86566.7|86570|86505.1|818
1596672000000|2020-08-06 00:00:00|86624.2|86549.5|86596|86546|86627.9|86569.8|86591|86531.1|1193
1596672300000|2020-08-06 00:05:00|86596.7|86546.7|86579.1|86504.2|86623.3|86552.4|86530.6|86462.3|1275
1596672600000|2020-08-06 00:10:00|86580|86503.1|86535.1|86485.1|86590.2|86524.5|86529.9|86469|1179
1596672900000|2020-08-06 00:15:00|86533.8|86483.8|86556.9|86506.9|86579.3|86516.3|86533|86467.6|781
1596673200000|2020-08-06 00:20:00|86568.5|86496.3|86539.7|86466|86579.6|86506.7|86528.5|86447.6|1288
1596673500000|2020-08-06 00:25:00|86540.5|86466.1|86545.2|86495.2|86572.7|86506.2|86526.3|86460.4|966
1596673800000|2020-08-06 00:30:00|86545.5|86495.5|86582.1|86500.2|86589.7|86520.6|86538|86461.9|781
1596674100000|2020-08-06 00:35:00|86584.7|86495.9|86567.3|86496.9|86587.8|86523.3|86556.1|86475.4|728
1596674400000|2020-08-06 00:40:00|86553.8|86503.8|86528.3|86478.3|86580.5|86520.1|86513.8|86452.3|944
1596674700000|2020-08-06 00:45:00|86528.7|86478.7|86444.1|86394.1|86549.3|86494|86438|86382.1|1080
1596675000000|2020-08-06 00:50:00|86441.7|86391.7|86457.6|86382.6|86496.2|86435|86439.1|86367.1|1462
1596675300000|2020-08-06 00:55:00|86461|86385.3|86508.9|86430.9|86513.6|86451.4|86442.4|86368.1|1421
1596675600000|2020-08-06 01:00:00|86509|86431|86514.2|86464.2|86537.8|86468.2|86471.2|86404.3|1430
1596675900000|2020-08-06 01:05:00|86524.5|86450.7|86528.3|86478.3|86552.6|86490|86502.5|86440.2|1094
1596676200000|2020-08-06 01:10:00|86527.5|86477.5|86545.1|86465.8|86554.9|86494.5|86522.1|86454.8|1267
1596676500000|2020-08-06 01:15:00|86540.2|86466.6|86533.2|86462.6|86552.9|86486.9|86514.8|86443.6|1488
1596676800000|2020-08-06 01:20:00|86533.6|86462.5|86545.9|86470|86554.3|86491|86516.5|86446.9|1616
1596677100000|2020-08-06 01:25:00|86547.7|86473.8|86534.8|86484.8|86557.8|86493.7|86517.9|86450.3|1280
1596677400000|2020-08-06 01:30:00|86535.9|86485.9|86557.3|86507.3|86572.7|86513.5|86535.5|86472.6|934
1596677700000|2020-08-06 01:35:00|86557.6|86507.6|86562.4|86483.9|86568.2|86507.9|86536.8|86471|1031
1596678000000|2020-08-06 01:40:00|86561.7|86482|86596.3|86513.3|86596.7|86522.5|86547.5|86472.9|1091
1596678300000|2020-08-06 01:45:00|86594.3|86512.1|86607.5|86529.7|86612.6|86538.2|86578.1|86496.5|1089
1596678600000|2020-08-06 01:50:00|86608.1|86531.6|86649.9|86563.6|86651|86574.8|86596.1|86522.7|1177
1596678900000|2020-08-06 01:55:00|86652.5|86568.6|86621.5|86571.5|86659.2|86579.9|86611|86538|1314
1596679200000|2020-08-06 02:00:00|86619.2|86569.2|86626|86576|86634.7|86584.7|86600.6|86540.6|1221
1596679500000|2020-08-06 02:05:00|86627.4|86577.4|86650.9|86600.9|86685.1|86625.6|86617.9|86567.9|1322
1596679800000|2020-08-06 02:10:00|86651.8|86601.8|86684.3|86608.9|86692.5|86629.2|86651.8|86601.7|1362
1596680100000|2020-08-06 02:15:00|86684.4|86609|86684.2|86601.8|86691.8|86624.3|86671.1|86587|1193
1596680400000|2020-08-06 02:20:00|86687.1|86597|86674.9|86596|86689.8|86618.7|86668.7|86591.8|1026
1596680700000|2020-08-06 02:25:00|86675.9|86597.3|86683|86602.4|86695.5|86627.2|86670.4|86589.5|1102
1596681000000|2020-08-06 02:30:00|86683.4|86605.7|86689.6|86595.9|86693.1|86633.8|86668|86586.4|1256
1596681300000|2020-08-06 02:35:00|86688.5|86597.8|86682.2|86605.2|86691.3|86622.9|86657.8|86590|1151
1596681600000|2020-08-06 02:40:00|86681.2|86602.8|86679.3|86605.2|86695.2|86630.1|86666|86600.7|1145
1596681900000|2020-08-06 02:45:00|86665.6|86615.6|86674.1|86624.1|86692.9|86628.2|86665.6|86596.1|1098
1596682200000|2020-08-06 02:50:00|86681.8|86609.1|86678.2|86628.2|86698.6|86632.3|86667.4|86605.6|1044
1596682500000|2020-08-06 02:55:00|86685.8|86614.4|86698|86626.2|86706.3|86641.5|86668.1|86599.9|1072
1596682800000|2020-08-06 03:00:00|86697.9|86625.4|86687.6|86604.4|86703.7|86646.9|86673.2|86599|1214
1596683100000|2020-08-06 03:05:00|86686.7|86604.2|86677.7|86598.4|86696|86629|86676.6|86591|810
1596683400000|2020-08-06 03:10:00|86680.1|86603|86682.8|86596.5|86692.9|86624.8|86674.3|86585.2|865
1596683700000|2020-08-06 03:15:00|86680.1|86600.3|86661.3|86582.5|86689.4|86621.4|86657.3|86569.3|1076
1596684000000|2020-08-06 03:20:00|86661.8|86585.1|86619.6|86544.9|86666.1|86611.6|86608.9|86532.5|1275
1596684300000|2020-08-06 03:25:00|86619.1|86544.8|86624.1|86546.1|86662|86603.6|86593.1|86524|1499
1596684600000|2020-08-06 03:30:00|86627|86548.5|86671|86582.7|86677.9|86599.4|86627|86541.4|1249
1596684900000|2020-08-06 03:35:00|86670.7|86583.1|86642.8|86556.8|86675.4|86596.2|86628.2|86530.5|1176
1596685200000|2020-08-06 03:40:00|86643|86557.1|86630.5|86556.4|86653.6|86582.3|86628.4|86546.5|954
1596685500000|2020-08-06 03:45:00|86632.3|86558.3|86620.4|86539.1|86645.4|86568.6|86600.9|86516.7|1414
1596685800000|2020-08-06 03:50:00|86617.5|86536.1|86656.2|86562.9|86657.1|86565.5|86608.3|86519.8|909
1596686100000|2020-08-06 03:55:00|86654|86554.2|86637|86555|86657|86572|86628.2|86540.2|1020
1596686400000|2020-08-06 04:00:00|86636.7|86553.1|86626.2|86546.7|86642|86573.1|86578.9|86517.5|1188
1596686700000|2020-08-06 04:05:00|86628|86543.6|86609.7|86536|86634|86568.2|86598.6|86521.6|839
1596687000000|2020-08-06 04:10:00|86610|86535.8|86594.2|86544.2|86615.5|86551.6|86588|86526.4|861
1596687300000|2020-08-06 04:15:00|86593.9|86543.9|86600.7|86550.7|86623.9|86564.3|86592.5|86542.5|660
1596687600000|2020-08-06 04:20:00|86599.5|86549.5|86604.3|86554.3|86612.9|86555.5|86536.5|86479.2|1025
1596687900000|2020-08-06 04:25:00|86600|86550|86615.8|86544.7|86623.1|86563.2|86560.6|86491.4|1094
1596688200000|2020-08-06 04:30:00|86606.2|86556.2|86604.5|86534.4|86631.7|86559.9|86580.6|86515.3|886
1596688500000|2020-08-06 04:35:00|86605.1|86533.4|86576.6|86526.6|86609.6|86548.2|86562.5|86508.7|982
1596688800000|2020-08-06 04:40:00|86574.9|86524.9|86566.2|86516.2|86582.9|86532.9|86557.6|86507.6|1035
1596689100000|2020-08-06 04:45:00|86566|86516|86536.3|86486.3|86572.2|86522.2|86531.4|86481.4|1459
1596689400000|2020-08-06 04:50:00|86536.4|86486.4|86535|86485|86550.3|86500.3|86518.7|86468.7|1478
1596689700000|2020-08-06 04:55:00|86533.8|86483.8|86529.1|86479.1|86538.3|86488.3|86516.4|86459.7|1385
1596690000000|2020-08-06 05:00:00|86528.5|86478.5|86507.7|86457.7|86529.4|86479.4|86502.3|86452.3|1681
1596690300000|2020-08-06 05:05:00|86507.4|86457.4|86518.5|86468.5|86524.6|86474.6|86502.3|86452.3|1166
1596690600000|2020-08-06 05:10:00|86518.6|86468.6|86510.1|86460.1|86523.1|86473.1|86501|86451|1055
1596690900000|2020-08-06 05:15:00|86509|86459|86525.6|86475.6|86529|86479|86509|86459|879
1596691200000|2020-08-06 05:20:00|86525.2|86475.2|86514.2|86464.2|86526.3|86476.3|86507.3|86457.3|1487
1596691500000|2020-08-06 05:25:00|86517.2|86467.2|86515|86465|86534.5|86484.5|86499.5|86449.5|1746
1596691800000|2020-08-06 05:30:00|86514.6|86464.6|86525.6|86475.6|86531.4|86481.4|86505.9|86455.9|1101
1596692100000|2020-08-06 05:35:00|86525.5|86475.5|86540.9|86490.9|86552.5|86502.5|86522.1|86472.1|1066
1596692400000|2020-08-06 05:40:00|86540.4|86490.4|86548.1|86498.1|86567.2|86517.2|86527.8|86477.8|1495
1596692700000|2020-08-06 05:45:00|86547.3|86497.3|86521.2|86471.2|86550.3|86500.3|86515|86465|1529
1596693000000|2020-08-06 05:50:00|86520.4|86470.4|86547.1|86497.1|86568.9|86518.9|86518.9|86468.9|1247
1596693300000|2020-08-06 05:55:00|86547.2|86497.2|86658.1|86538.1|86710.8|86590.8|86530.9|86480.9|1284
1596693600000|2020-08-06 06:00:00|86662.5|86542.5|86508.2|86458.2|86697.1|86577.1|86473.2|86423.2|1638
1596693900000|2020-08-06 06:05:00|86507.7|86457.7|86322.5|86272.5|86507.7|86457.7|86269.2|86219.2|2083
1596694200000|2020-08-06 06:10:00|86321.6|86271.6|86425.9|86375.9|86451.1|86401.1|86312|86262|1945
1596694500000|2020-08-06 06:15:00|86426.6|86376.6|86404.1|86354.1|86454.8|86404.8|86378.4|86328.4|1578
1596694800000|2020-08-06 06:20:00|86405.1|86355.1|86435.9|86385.9|86461.3|86411.3|86385.2|86335.2|1831
1596695100000|2020-08-06 06:25:00|86437|86387|86422.9|86372.9|86448.2|86398.2|86412.6|86362.6|1815
1596695400000|2020-08-06 06:30:00|86422.6|86372.6|86429.4|86379.4|86455.1|86405.1|86393.6|86343.6|1748
1596695700000|2020-08-06 06:35:00|86429.9|86379.9|86515.1|86465.1|86515.1|86465.1|86423.9|86373.9|1579
1596696000000|2020-08-06 06:40:00|86514.6|86464.6|86613.9|86563.9|86652.7|86602.7|86504|86454|1813
1596696300000|2020-08-06 06:45:00|86614|86564|86633.2|86583.2|86670.9|86620.9|86562.6|86512.6|1884
1596696600000|2020-08-06 06:50:00|86633|86583|86651.1|86601.1|86660|86610|86588.8|86538.8|1699
1596696900000|2020-08-06 06:55:00|86651.8|86601.8|86604.5|86554.5|86651.8|86601.8|86574.6|86524.6|1713
1596697200000|2020-08-06 07:00:00|86604.6|86554.6|86723.4|86673.4|86748|86698|86604.6|86554.6|1963
1596697500000|2020-08-06 07:05:00|86723.3|86673.3|86777.2|86727.2|86810.6|86760.6|86686.9|86636.9|1935
1596697800000|2020-08-06 07:10:00|86777.3|86727.3|86734|86684|86781.3|86731.3|86698|86648|1838
1596698100000|2020-08-06 07:15:00|86734.1|86684.1|86747.2|86697.2|86747.2|86697.2|86664.2|86614.2|1767
1596698400000|2020-08-06 07:20:00|86746.7|86696.7|86777.7|86727.7|86788.5|86738.5|86735.1|86685.1|1753
1596698700000|2020-08-06 07:25:00|86777.9|86727.9|86849|86799|86853.7|86803.7|86777.9|86727.9|1888
1596699000000|2020-08-06 07:30:00|86845.5|86795.5|86818.8|86768.8|86857.8|86807.8|86795.6|86745.6|1960
1596699300000|2020-08-06 07:35:00|86819|86769|86862.1|86812.1|86862.9|86812.9|86806.2|86756.2|1692
1596699600000|2020-08-06 07:40:00|86862.7|86812.7|86863.4|86813.4|86911.8|86861.8|86846.9|86796.9|1649
1596699900000|2020-08-06 07:45:00|86862.9|86812.9|86908.6|86858.6|86915.9|86865.9|86808|86758|1783
1596700200000|2020-08-06 07:50:00|86909|86859|87016.1|86966.1|87021.7|86971.7|86886|86836|1951
1596700500000|2020-08-06 07:55:00|87018.2|86968.2|86990.8|86940.8|87019.5|86969.5|86958.4|86908.4|1658
1596700800000|2020-08-06 08:00:00|86990.5|86940.5|86989.9|86939.9|87046.5|86996.5|86936.8|86886.8|1738
1596701100000|2020-08-06 08:05:00|86989.7|86939.7|87010.7|86960.7|87033.3|86983.3|86969.9|86919.9|1641
1596701400000|2020-08-06 08:10:00|87011.4|86961.4|86986.7|86936.7|87028.2|86978.2|86971.7|86921.7|1483
1596701700000|2020-08-06 08:15:00|86985.9|86935.9|86997.5|86947.5|87049.6|86999.6|86985.5|86935.5|1487
1596702000000|2020-08-06 08:20:00|86996.9|86946.9|87028.6|86978.6|87036.5|86986.5|86993|86943|1498
1596702300000|2020-08-06 08:25:00|87028.8|86978.8|86972.6|86922.6|87096|87046|86968.5|86918.5|1699
1596702600000|2020-08-06 08:30:00|86971.3|86921.3|86962.7|86937.7|86989.2|86939.2|86927.6|86877.6|1733
1596702900000|2020-08-06 08:35:00|86963.2|86938.2|87028.5|86978.5|87079.3|87042.3|86955.6|86930.6|1681
1596703200000|2020-08-06 08:40:00|87028.9|86978.9|87071|87046|87094.8|87059.4|86983|86958|1671
1596703500000|2020-08-06 08:45:00|87070.9|87045.9|87045.5|86995.5|87083.6|87054.1|87007.5|86981.2|1416
1596703800000|2020-08-06 08:50:00|87045.4|86995.4|87032.9|87007.9|87091.2|87066.2|87023.5|86995.4|1425
1596704100000|2020-08-06 08:55:00|87033|87008|87073.4|87023.4|87082.5|87055.8|87023.3|86993.2|1434
1596704400000|2020-08-06 09:00:00|87073.9|87023.9|87082.5|87057.5|87100.6|87061.3|87032.1|86988.4|1725
1596704700000|2020-08-06 09:05:00|87083.1|87058.1|87025.5|87000.5|87097.2|87063.7|87009.5|86972|1738
1596705000000|2020-08-06 09:10:00|87026.2|87001.2|87074.8|87049.8|87079.8|87054.8|87016.6|86991.6|1442
1596705300000|2020-08-06 09:15:00|87075.7|87050.7|87045.8|87020.8|87075.7|87050.7|87037.5|87005.2|1409
1596705600000|2020-08-06 09:20:00|87045.7|87020.7|87026.5|86976.5|87090|87053.2|87013.6|86975.6|1411
1596705900000|2020-08-06 09:25:00|87027.3|86977.3|86983|86958|87039.1|87014.1|86978|86945.4|1599
1596706200000|2020-08-06 09:30:00|86983.1|86958.1|86982.3|86957.3|87006.6|86981.6|86975.4|86948.8|1530
1596706500000|2020-08-06 09:35:00|86982|86957|86930.9|86905.9|86982.2|86957.2|86917.2|86892.2|1292
1596706800000|2020-08-06 09:40:00|86931.6|86906.6|86929|86904|86951|86926|86924.7|86899.7|1289
1596707100000|2020-08-06 09:45:00|86928.5|86903.5|86922.1|86897.1|86928.5|86903.5|86874.7|86849.7|1574
1596707400000|2020-08-06 09:50:00|86921.6|86896.6|86909.7|86884.7|86948.8|86910.2|86890.2|86840.2|1487
1596707700000|2020-08-06 09:55:00|86906.9|86881.9|86949.4|86899.4|86950.8|86918.1|86894.5|86856.6|1156
1596708000000|2020-08-06 10:00:00|86951.7|86901.7|86943.6|86918.6|86983.9|86941.8|86922.2|86884.7|1333
1596708300000|2020-08-06 10:05:00|86943.7|86918.7|86931.8|86906.8|87014.4|86973|86920.9|86891.5|1332
1596708600000|2020-08-06 10:10:00|86931.5|86906.5|86954.8|86929.8|86973.5|86948.5|86926|86897.7|1231
1596708900000|2020-08-06 10:15:00|86954.7|86929.7|86966|86941|86969.8|86944.8|86926.9|86901.9|1253
1596709200000|2020-08-06 10:20:00|86965.9|86940.9|86992.7|86967.7|87022.2|86992.7|86953|86920.1|1258
1596709500000|2020-08-06 10:25:00|86992.2|86967.2|87059.3|87034.3|87067.7|87038.7|86959.8|86934.8|1286
1596709800000|2020-08-06 10:30:00|87058.1|87033.1|87065.1|87040.1|87078.6|87051.5|87042.4|87017.4|1236
1596710100000|2020-08-06 10:35:00|87064.8|87039.8|87106.2|87081.2|87133.6|87094.3|87056.2|87031.2|1320
1596710400000|2020-08-06 10:40:00|87106.5|87081.5|87072.9|87047.9|87153.6|87119.1|87069.1|87044.1|1332
1596710700000|2020-08-06 10:45:00|87072.8|87047.8|87067.2|87042.2|87094.5|87069.5|87056.9|87031.9|1353
1596711000000|2020-08-06 10:50:00|87064.9|87039.9|87149.6|87124.6|87172.1|87147.1|87061.4|87036.4|1384
1596711300000|2020-08-06 10:55:00|87149.1|87124.1|87161.6|87136.6|87194.6|87159.4|87115.2|87090.2|1311
1596711600000|2020-08-06 11:00:00|87161.7|87136.7|87211.7|87186.7|87221.5|87188.1|87149.6|87113.7|1484
1596711900000|2020-08-06 11:05:00|87211.6|87186.6|87180.9|87155.9|87271.8|87222.2|87168.5|87143.5|1500
1596712200000|2020-08-06 11:10:00|87183.5|87158.5|87183.3|87158.3|87237.7|87212.7|87181.3|87156.3|1475
1596712500000|2020-08-06 11:15:00|87183.5|87158.5|87187.6|87162.6|87211.6|87186.6|87177.8|87145.8|1240
1596712800000|2020-08-06 11:20:00|87188.5|87163.5|87139|87114|87202.4|87165.6|87137|87105.7|1272
1596713100000|2020-08-06 11:25:00|87138.3|87113.3|87119.8|87094.8|87147.5|87116.2|87102.4|87077.4|1314
1596713400000|2020-08-06 11:30:00|87120|87095|87097.5|87072.5|87142.6|87117.3|87093.4|87068.4|1291
1596713700000|2020-08-06 11:35:00|87097.2|87072.2|87151.1|87126.1|87156.1|87131.1|87087.7|87062.7|1305
1596714000000|2020-08-06 11:40:00|87151|87126|87152.8|87127.8|87177|87145.5|87127.1|87102.1|1362
1596714300000|2020-08-06 11:45:00|87153.2|87128.2|87189.5|87164.5|87191.3|87166.3|87131|87106|1194
1596714600000|2020-08-06 11:50:00|87189.3|87164.3|87121|87096|87191.4|87165.9|87095.1|87070.1|1525
1596714900000|2020-08-06 11:55:00|87120.6|87095.6|87115|87090|87154.5|87129.5|87105.8|87080.8|1531
1596715200000|2020-08-06 12:00:00|87115.4|87090.4|87118.8|87093.8|87130.9|87105.9|87093.5|87068.5|1509
1596715500000|2020-08-06 12:05:00|87118.9|87093.9|87111.8|87086.8|87186.2|87161.2|87110.2|87085.2|1569
1596715800000|2020-08-06 12:10:00|87112.4|87087.4|87131.7|87106.7|87174.5|87149.5|87111.8|87086.8|1361
1596716100000|2020-08-06 12:15:00|87131.4|87106.4|87103.4|87078.4|87149.9|87123.7|87103.3|87078.3|1324
1596716400000|2020-08-06 12:20:00|87103.1|87078.1|87092.9|87067.9|87103.3|87078.3|87080.7|87055.7|1271
1596716700000|2020-08-06 12:25:00|87092.5|87067.5|87107|87009.7|87111.3|87067.5|87053.5|86992.8|1392
1596717000000|2020-08-06 12:30:00|87106.9|87011.1|86953.6|86928.6|87106.9|87030.5|86927.2|86901.8|1756
1596717300000|2020-08-06 12:35:00|86953.9|86928.9|86947.3|86922.3|87028.5|87003.5|86933.2|86908.2|1785
1596717600000|2020-08-06 12:40:00|86947.7|86922.7|86880.1|86855.1|86971.5|86946.5|86838.7|86803.7|1724
1596717900000|2020-08-06 12:45:00|86880.7|86855.7|86959|86934|86974.9|86949.9|86880.7|86855.7|1678
1596718200000|2020-08-06 12:50:00|86958.6|86933.6|87008.2|86958.2|87009.6|86979.2|86928.2|86903.2|1518
1596718500000|2020-08-06 12:55:00|87007.1|86957.1|87001.6|86976.6|87021|86988.5|86968.3|86943.3|1590
1596718800000|2020-08-06 13:00:00|87001.5|86976.5|87033.3|86983.3|87058.9|87013.3|86974.7|86924.7|1605
1596719100000|2020-08-06 13:05:00|87033.2|86983.2|87014.8|86989.8|87039.5|87000.7|86958.5|86919.6|1730
1596719400000|2020-08-06 13:10:00|87014.4|86989.4|87025.7|86975.7|87063.1|87021.3|86994.9|86954.6|1608
1596719700000|2020-08-06 13:15:00|87025.6|86975.6|87131|87081|87144.1|87100.8|87001.3|86963.6|1820
1596720000000|2020-08-06 13:20:00|87130.1|87080.1|87059|87034|87130.1|87091.1|87035|86985|1592
1596720300000|2020-08-06 13:25:00|87057.6|87032.6|87037.3|86987.3|87077.3|87039.1|87022.7|86976.1|1633
1596720600000|2020-08-06 13:30:00|87037.1|86987.1|87045.6|87020.6|87060.4|87023.9|87009.1|86968.9|1794
1596720900000|2020-08-06 13:35:00|87045.4|87020.4|86992.8|86942.8|87062.4|87024.2|86976.3|86926.3|1804
1596721200000|2020-08-06 13:40:00|86992.7|86942.7|86955.4|86905.4|87002.9|86963.6|86952.3|86902.3|1811
1596721500000|2020-08-06 13:45:00|86955.9|86905.9|86890.3|86840.3|86977.2|86936.6|86879.1|86829.1|1774
1596721800000|2020-08-06 13:50:00|86890.4|86840.4|86900|86850|86900|86850|86833.2|86789.6|1901
1596722100000|2020-08-06 13:55:00|86899.5|86849.5|86924.8|86874.8|86928.5|86885|86848.7|86798.7|1926
1596722400000|2020-08-06 14:00:00|86925.3|86875.3|86981.5|86956.5|86998.2|86971.9|86915.6|86865.6|1881
1596722700000|2020-08-06 14:05:00|86981.6|86956.6|87131.6|87081.6|87211.8|87172.2|86981.6|86956.6|1910
1596723000000|2020-08-06 14:10:00|87131.2|87081.2|87112.1|87062.1|87131.2|87082.4|87037.3|86989|2028
1596723300000|2020-08-06 14:15:00|87111.3|87061.3|87153.7|87103.7|87159|87109|87071.8|87021.8|1913
1596723600000|2020-08-06 14:20:00|87154.3|87104.3|87132.9|87082.9|87192.1|87142.1|87108.8|87058.8|1819
1596723900000|2020-08-06 14:25:00|87132.7|87082.7|87185.1|87135.1|87203.7|87160.9|87118.9|87068.9|1738
1596724200000|2020-08-06 14:30:00|87184.5|87134.5|87154.6|87104.6|87195.3|87149.6|87130|87080|1790
1596724500000|2020-08-06 14:35:00|87155.8|87105.8|87162.7|87112.7|87174.1|87134.1|87109.8|87070.1|1775
1596724800000|2020-08-06 14:40:00|87162.4|87112.4|87229.4|87179.4|87255.4|87205.4|87118.9|87081.3|1811
1596725100000|2020-08-06 14:45:00|87229.3|87179.3|87180.5|87130.5|87244.4|87202|87152.1|87102.1|1890
1596725400000|2020-08-06 14:50:00|87180.1|87130.1|87126.5|87076.5|87206.5|87156.5|87122.8|87074.7|1864
1596725700000|2020-08-06 14:55:00|87125.8|87075.8|86977.6|86927.6|87138.4|87101.5|86936.3|86886.3|2111
1596726000000|2020-08-06 15:00:00|86977|86927|86995.3|86945.3|87027.4|86992.6|86953.2|86920.3|1980
1596726300000|2020-08-06 15:05:00|86994.3|86944.3|87010|86960|87027|86981.1|86971|86921|1802
1596726600000|2020-08-06 15:10:00|87009.1|86959.1|87065.4|87015.4|87069.8|87019.8|86994|86944|1875
1596726900000|2020-08-06 15:15:00|87064.7|87014.7|87079.7|87029.7|87107.3|87064.6|87042|86998.7|1617
1596727200000|2020-08-06 15:20:00|87079.9|87029.9|87088.8|87063.8|87103.7|87065.4|87029.3|86993.9|1505
1596727500000|2020-08-06 15:25:00|87102|87052|87105.1|87055.1|87128.6|87087.7|87074|87033.1|1700
1596727800000|2020-08-06 15:30:00|87104.2|87054.2|87139.2|87089.2|87165.9|87115.9|87090.4|87040.4|1716
1596728100000|2020-08-06 15:35:00|87139.4|87089.4|87148.5|87098.5|87170.5|87120.5|87126.2|87076.2|1517
1596728400000|2020-08-06 15:40:00|87149.1|87099.1|87130.3|87080.3|87171.1|87121.1|87124.9|87074.9|1538
1596728700000|2020-08-06 15:45:00|87130.6|87080.6|87062.3|87012.3|87144.7|87094.7|87060.4|87010.4|1542
1596729000000|2020-08-06 15:50:00|87061.1|87011.1|87061.9|87011.9|87078.8|87035.5|87053.5|87003.8|1354
1596729300000|2020-08-06 15:55:00|87062.2|87012.2|87010.2|86960.2|87077.3|87028.3|87003.7|86953.7|1224
1596729600000|2020-08-06 16:00:00|87010.1|86960.1|86886.2|86836.2|87010.1|86969.3|86861.2|86811.2|1810
1596729900000|2020-08-06 16:05:00|86885.7|86835.7|86814.9|86764.9|86891.6|86841.6|86774.6|86724.6|1931
1596730200000|2020-08-06 16:10:00|86814.4|86764.4|86835.4|86785.4|86846.2|86796.2|86783.6|86733.6|1876
1596730500000|2020-08-06 16:15:00|86835.9|86785.9|86850.4|86800.4|86876.5|86826.5|86830.3|86780.3|1509
1596730800000|2020-08-06 16:20:00|86848.9|86798.9|86919.3|86869.3|86923|86873|86847.6|86797.6|1369
1596731100000|2020-08-06 16:25:00|86919.5|86869.5|86926.4|86876.4|86942.2|86892.2|86900|86852.3|1505
1596731400000|2020-08-06 16:30:00|86926.2|86876.2|86905.5|86855.5|86935.5|86885.5|86898.7|86848.7|1313
1596731700000|2020-08-06 16:35:00|86905.6|86855.6|86909.7|86859.7|86913|86874.8|86885.2|86845.4|1135
1596732000000|2020-08-06 16:40:00|86909.3|86859.3|86903.8|86853.8|86945.7|86905.7|86903.8|86853.8|1111
1596732300000|2020-08-06 16:45:00|86904.5|86854.5|86920.7|86870.7|86951.2|86901.2|86903.8|86853.8|1072
1596732600000|2020-08-06 16:50:00|86920.8|86870.8|86868.8|86818.8|86940.2|86890.2|86867|86817|1335
1596732900000|2020-08-06 16:55:00|86869.2|86819.2|86865.7|86815.7|86902|86852|86865.7|86815.7|1224
1596733200000|2020-08-06 17:00:00|86865.1|86815.1|86851.2|86801.2|86879.7|86829.7|86825.8|86775.8|1309
1596733500000|2020-08-06 17:05:00|86850.6|86800.6|86873.4|86823.4|86883.9|86833.9|86846.8|86796.8|1244
1596733800000|2020-08-06 17:10:00|86873.9|86823.9|86906.4|86856.4|86919|86869|86862.5|86812.5|1240
1596734100000|2020-08-06 17:15:00|86906.3|86856.3|86929.4|86879.4|86933|86883|86885.5|86849.6|1389
1596734400000|2020-08-06 17:20:00|86928.6|86878.6|86930.1|86880.1|86954.5|86904.5|86926|86876|1341
1596734700000|2020-08-06 17:25:00|86929.8|86879.8|86914.8|86864.8|86936.4|86886.4|86909.6|86859.6|1365
1596735000000|2020-08-06 17:30:00|86915.7|86865.7|86911|86861|86923.2|86879.2|86896.2|86852.2|1022
1596735300000|2020-08-06 17:35:00|86909|86859|86897.2|86847.2|86915.8|86865.8|86896.3|86846.3|1078
1596735600000|2020-08-06 17:40:00|86896.9|86846.9|86852.9|86802.9|86898.8|86848.8|86852.6|86802.6|1244
1596735900000|2020-08-06 17:45:00|86855.7|86805.7|86780.3|86730.3|86868.1|86818.1|86772|86722|1618
1596736200000|2020-08-06 17:50:00|86780.7|86730.7|86814.8|86764.8|86830.2|86780.2|86771.6|86721.6|1408
1596736500000|2020-08-06 17:55:00|86814.7|86764.7|86862|86812|86903.4|86853.4|86814.5|86764.5|1438
1596736800000|2020-08-06 18:00:00|86861.7|86811.7|86906.2|86856.2|86906.2|86856.2|86846|86796|1507
1596737100000|2020-08-06 18:05:00|86905.3|86855.3|86919|86869|86931.7|86881.7|86895.7|86845.7|1429
1596737400000|2020-08-06 18:10:00|86919.3|86869.3|86928.6|86878.6|86929.2|86879.2|86889.4|86844.4|1250
1596737700000|2020-08-06 18:15:00|86928|86878|86942.6|86892.6|86957.4|86907.4|86915.4|86865.4|1332
1596738000000|2020-08-06 18:20:00|86942.4|86892.4|86967.8|86917.8|86968.6|86918.6|86939.5|86889.5|1354
1596738300000|2020-08-06 18:25:00|86968.3|86918.3|86968.1|86918.1|86971.9|86921.9|86944|86894|1359
1596738600000|2020-08-06 18:30:00|86968|86918|86975.5|86925.5|86977.2|86928.8|86953.8|86906.8|1062
1596738900000|2020-08-06 18:35:00|86975.7|86925.7|86947.8|86897.8|86981.6|86931.6|86943.8|86895.1|1051
1596739200000|2020-08-06 18:40:00|86947.3|86897.3|86924.7|86874.7|86954.8|86904.8|86923.4|86873.4|1204
1596739500000|2020-08-06 18:45:00|86925.6|86875.6|86925.5|86875.5|86948.4|86898.4|86909.7|86874.5|1020
1596739800000|2020-08-06 18:50:00|86925.6|86875.6|86924.5|86874.5|86926.6|86876.6|86898.4|86848.4|1124
1596740100000|2020-08-06 18:55:00|86925.6|86875.6|86928.3|86878.3|86949|86899|86914.5|86864.5|1145
1596740400000|2020-08-06 19:00:00|86928|86878|86872.5|86822.5|86959.9|86920.3|86868.6|86818.6|1428
1596740700000|2020-08-06 19:05:00|86872.6|86822.6|86917.1|86867.1|86931.8|86881.8|86871.2|86821.2|1271
1596741000000|2020-08-06 19:10:00|86917.6|86867.6|86912.1|86862.1|86992.2|86942.2|86887.7|86837.7|1462
1596741300000|2020-08-06 19:15:00|86912.2|86862.2|86919|86869|86939.4|86889.4|86890.7|86840.7|1306
1596741600000|2020-08-06 19:20:00|86920.9|86870.9|86922.1|86872.1|86923.9|86873.9|86904.8|86854.8|1124
1596741900000|2020-08-06 19:25:00|86923.6|86873.6|86940.3|86890.3|86953.8|86903.8|86923|86873|1188
1596742200000|2020-08-06 19:30:00|86940.5|86890.5|86944|86894|86950.2|86900.2|86919.4|86869.4|1385
1596742500000|2020-08-06 19:35:00|86944.2|86894.2|86953|86903|86962.7|86912.7|86940.1|86890.1|1240
1596742800000|2020-08-06 19:40:00|86953.6|86903.6|86971.9|86921.9|86975.4|86925.4|86953.4|86903.4|1083
1596743100000|2020-08-06 19:45:00|86971|86921|86979.8|86929.8|86995.7|86945.7|86962|86912|1104
1596743400000|2020-08-06 19:50:00|86979.4|86929.4|86962.9|86912.9|86983.1|86933.1|86944.8|86894.8|1221
1596743700000|2020-08-06 19:55:00|86962.4|86912.4|86948.9|86898.9|86976.7|86926.7|86944.8|86894.8|1338
1596744000000|2020-08-06 20:00:00|86950.6|86900.6|86933.4|86883.4|86954.6|86904.6|86918|86868|1130
1596744300000|2020-08-06 20:05:00|86933.1|86883.1|86922.9|86872.9|86950.1|86900.1|86920.5|86870.5|1104
1596744600000|2020-08-06 20:10:00|86923.7|86873.7|86899.4|86849.4|86923.7|86873.7|86896.1|86846.1|792
1596744900000|2020-08-06 20:15:00|86899.6|86849.6|86878.7|86828.7|86902|86852|86876.5|86826.5|924
1596745200000|2020-08-06 20:20:00|86879.1|86829.1|86878.8|86828.8|86891.4|86841.4|86869.2|86819.2|1212
1596745500000|2020-08-06 20:25:00|86876.8|86826.8|86899.1|86849.1|86916.2|86866.2|86875.3|86825.3|1447
1596745800000|2020-08-06 20:30:00|86899.9|86849.9|86912.3|86862.3|86912.7|86862.7|86877.4|86827.4|1617
1596746100000|2020-08-06 20:35:00|86912.4|86862.4|86950.5|86900.5|86961.6|86911.6|86908.9|86858.9|1435
1596746400000|2020-08-06 20:40:00|86950.3|86900.3|86944.2|86894.2|86955.6|86905.6|86933.9|86883.9|1327
1596746700000|2020-08-06 20:45:00|86944.3|86894.3|86949.7|86899.7|86952.3|86902.3|86937.4|86887.4|1563
1596747000000|2020-08-06 20:50:00|86951.6|86901.6|86934.2|86884.2|86952.1|86902.1|86927|86877|875
1596747300000|2020-08-06 20:55:00|86935|86885|86919.2|86842.4|86960|86892.2|86918.2|86835.4|577
1596747600000|2020-08-06 21:00:00|86921.7|86839.4|86858.7|86749.7|86921.7|86839.4|86846.4|86737.4|120
1596747900000|2020-08-06 21:05:00|86869.4|86760.4|86876.3|86767.3|86899.3|86790.3|86856|86747|144
1596748200000|2020-08-06 21:10:00|86881.4|86772.4|86895.8|86786.8|86908|86799|86850.7|86741.7|233
1596748500000|2020-08-06 21:15:00|86889|86780|86874.2|86765.2|86919.9|86810.9|86865.4|86756.4|98
1596748800000|2020-08-06 21:20:00|86884.6|86775.6|86882.8|86773.8|86912.3|86803.3|86846.7|86737.7|43
1596749100000|2020-08-06 21:25:00|86868|86759|86888.5|86779.5|86892.6|86783.6|86852.7|86743.7|24
1596749400000|2020-08-06 21:30:00|86888|86779|86853.3|86744.3|86888.4|86779.4|86833.2|86724.2|208
1596749700000|2020-08-06 21:35:00|86848.3|86739.3|86864.9|86755.9|86897.6|86788.6|86829.7|86720.7|184
1596750000000|2020-08-06 21:40:00|86863.8|86754.8|86864.3|86755.3|86882.3|86773.3|86830.2|86721.2|177
1596750300000|2020-08-06 21:45:00|86856.6|86747.6|86850.4|86741.4|86869|86760|86824.6|86715.6|222
1596750600000|2020-08-06 21:50:00|86845.4|86736.4|86872.6|86763.6|86883.3|86774.3|86835.3|86726.3|244
1596750900000|2020-08-06 21:55:00|86864.5|86755.5|86853.5|86744.5|86899.5|86790.5|86836.2|86727.2|229
1596751200000|2020-08-06 22:00:00|86853.3|86744.3|86872|86763|86884.7|86775.7|86815.5|86706.5|1265
1596751500000|2020-08-06 22:05:00|86873.8|86764.8|86882.2|86773.2|86887.7|86778.7|86870.2|86761.2|760
1596751800000|2020-08-06 22:10:00|86883.5|86774.5|86890|86781|86897|86788|86878.4|86769.4|411
1596752100000|2020-08-06 22:15:00|86890.7|86781.7|86897.4|86788.4|86900.1|86791.1|86829.1|86720.1|570
1596752400000|2020-08-06 22:20:00|86894.3|86785.3|86885.6|86776.6|86894.3|86785.3|86879|86770|529
1596752700000|2020-08-06 22:25:00|86884.5|86775.5|86885.1|86776.1|86890.4|86781.4|86876.2|86767.2|595
1596753000000|2020-08-06 22:30:00|86886.3|86777.3|86894.1|86785.1|86905.9|86796.9|86874.3|86765.3|499
1596753300000|2020-08-06 22:35:00|86894|86785|86925.5|86816.5|86943.3|86841.9|86850|86742.8|630
1596753600000|2020-08-06 22:40:00|86921.9|86812.9|86918.7|86809.7|86929.9|86820.9|86896.6|86787.6|440
1596753900000|2020-08-06 22:45:00|86917.3|86808.3|86914.6|86805.6|86923.2|86814.2|86911.6|86802.6|337
1596754200000|2020-08-06 22:50:00|86914.3|86805.3|86895.3|86786.3|86917.2|86808.2|86889.1|86782.9|398
1596754500000|2020-08-06 22:55:00|86895.6|86786.6|86911|86802|86916.2|86807.3|86891.4|86782.4|361
1596754800000|2020-08-06 23:00:00|86909|86800|86926.3|86822.3|86936.4|86828|86890.4|86796.7|551
1596755100000|2020-08-06 23:05:00|86924.6|86823.5|86902.8|86800.4|86936.4|86831.3|86893.8|86797.8|559
1596755400000|2020-08-06 23:10:00|86897|86806.6|86932.3|86836.6|86938.9|86841.9|86891|86799.8|648
1596755700000|2020-08-06 23:15:00|86932.7|86836.4|86934.5|86841.9|86943.3|86846.8|86925.7|86830.3|515
1596756000000|2020-08-06 23:20:00|86932.6|86840.7|86963.5|86860.4|86967|86870.2|86928.2|86832.4|583
1596756300000|2020-08-06 23:25:00|86964.4|86860.6|86965.2|86856.2|86970|86876|86954.7|86851.7|552
1596756600000|2020-08-06 23:30:00|86972.2|86863.2|86948.1|86872.6|86972.2|86886.2|86934.2|86848.9|662
1596756900000|2020-08-06 23:35:00|86946.4|86872.4|86951.9|86868.2|86962.4|86877.4|86946.4|86858.5|581
1596757200000|2020-08-06 23:40:00|86953|86867.3|86965.8|86881.5|86972|86886.7|86947.3|86864.5|667
1596757500000|2020-08-06 23:45:00|86967.5|86879.8|86972.6|86886.8|86982.3|86894.6|86955.9|86871.8|503
1596757800000|2020-08-06 23:50:00|86974.1|86885.2|86934.8|86860.1|86974.4|86889.6|86925.2|86859|767
1596758100000|2020-08-06 23:55:00|86931|86856.7|86955.8|86868.4|86974.5|86877.8|86930.1|86856.5|660
1596758400000|2020-08-07 00:00:00|86956.3|86868.1|86962.1|86884.7|86997.5|86941.5|86950.1|86863.2|1356
1596758700000|2020-08-07 00:05:00|86961.5|86883.6|86948.6|86865.2|86964.7|86898.5|86935.9|86861.3|961
1596759000000|2020-08-07 00:10:00|86947.9|86865.3|86971.2|86898.5|86979.8|86922.2|86922.9|86860.4|1231
1596759300000|2020-08-07 00:15:00|86973.1|86899.7|86950.2|86900.2|86973.8|86911|86924.6|86864.7|1667
1596759600000|2020-08-07 00:20:00|86950.7|86900.7|86965.5|86915.5|86968.9|86918.9|86913.5|86850.2|1909
1596759900000|2020-08-07 00:25:00|86960.2|86910.2|86948|86898|86967.9|86915.7|86932.8|86868.5|1782
1596760200000|2020-08-07 00:30:00|86948.1|86898.1|86917.2|86867.2|86954.8|86904.8|86912|86858|1749
1596760500000|2020-08-07 00:35:00|86916.3|86866.3|86928.9|86878.9|86963.5|86905.8|86914|86863.7|1890
1596760800000|2020-08-07 00:40:00|86931.4|86881.4|86968.3|86918.3|86980.9|86921.9|86931.4|86881.4|1727
1596761100000|2020-08-07 00:45:00|86969.6|86919.6|86974|86924|86981.9|86931.9|86951.1|86901.1|1758
1596761400000|2020-08-07 00:50:00|86971.6|86921.6|86999.8|86949.8|87000.3|86950.3|86956.4|86900.2|1421
1596761700000|2020-08-07 00:55:00|86997.2|86947.2|86967.4|86917.4|86997.2|86947.2|86949|86892.4|1199
1596762000000|2020-08-07 01:00:00|86967.8|86917.8|86996|86946|87005.8|86946.7|86915.6|86865.6|1335
1596762300000|2020-08-07 01:05:00|86994.9|86944.9|86992.2|86942.2|87002.6|86948.1|86970.9|86911.7|1448
1596762600000|2020-08-07 01:10:00|86992|86942|86970.6|86920.6|86998.6|86947|86957.9|86902.3|1780
1596762900000|2020-08-07 01:15:00|86970.7|86920.7|86944.8|86894.8|86984.6|86928.2|86943.9|86886.5|1501
1596763200000|2020-08-07 01:20:00|86944.4|86894.4|86960.6|86910.6|86968|86913.6|86932.2|86876.1|1033
1596763500000|2020-08-07 01:25:00|86959.5|86909.5|86985|86906.4|86998.7|86937.5|86958.9|86896.9|1379
1596763800000|2020-08-07 01:30:00|86988.8|86910.2|86975.1|86891|87000.3|86911.2|86957.5|86868.9|1250
1596764100000|2020-08-07 01:35:00|86970.8|86893.8|87007.4|86933.9|87049.8|86980.2|86967.2|86877.7|1334
1596764400000|2020-08-07 01:40:00|87008.4|86935.1|87000.6|86950.6|87016.5|86956.6|86984.4|86923.7|1056
1596764700000|2020-08-07 01:45:00|87001.3|86951.3|86973.5|86902.8|87015.5|86955.5|86961.3|86898.1|1079
1596765000000|2020-08-07 01:50:00|86963.4|86913.4|86964.7|86894.2|86976.4|86914.1|86942.2|86877|1266
1596765300000|2020-08-07 01:55:00|86964.8|86894.3|86949.6|86899.6|86976.1|86915.2|86920.7|86854.6|1268
1596765600000|2020-08-07 02:00:00|86949.4|86899.4|86925.1|86875.1|86994.7|86929.4|86913.2|86845.8|1313
1596765900000|2020-08-07 02:05:00|86925.5|86875.5|86931.1|86881.1|86945.2|86884.2|86909.7|86849.7|1291
1596766200000|2020-08-07 02:10:00|86928.7|86878.7|86957.3|86907.3|86971.6|86914.3|86926.8|86867.6|1343
1596766500000|2020-08-07 02:15:00|86957.1|86907.1|86973.5|86923.5|87013.1|86946|86947.7|86888|1638
1596766800000|2020-08-07 02:20:00|86974.2|86924.2|86958.5|86908.5|86974.2|86924.2|86939.3|86878.3|1439
1596767100000|2020-08-07 02:25:00|86959.6|86909.6|87104.4|87054.4|87118.1|87058.6|86959.6|86909.6|1818
1596767400000|2020-08-07 02:30:00|87102.9|87052.9|87138.4|87050.7|87139.7|87063.9|87059.3|86998.1|1905
1596767700000|2020-08-07 02:35:00|87134|87054.7|87116.4|87032.8|87146.2|87068.8|87100.4|87007.7|1444
1596768000000|2020-08-07 02:40:00|87116.6|87033|87119.5|87026.2|87178.8|87100.6|87110.8|87018.9|1367
1596768300000|2020-08-07 02:45:00|87119.3|87025.7|87154.1|87079.1|87166|87098.5|87104.7|87021.8|1465
1596768600000|2020-08-07 02:50:00|87155.6|87073.1|87206.7|87113.7|87218.9|87139.7|87139.2|87065.1|1663
1596768900000|2020-08-07 02:55:00|87206.5|87114|87194.7|87113.3|87239.3|87151.6|87172.9|87083.5|1712
1596769200000|2020-08-07 03:00:00|87193.7|87112.4|87164.9|87114.9|87202.9|87140.2|87149.6|87088.7|1473
1596769500000|2020-08-07 03:05:00|87165.2|87115.2|87179.2|87129.2|87186.3|87136.3|87159.5|87106.9|1364
1596769800000|2020-08-07 03:10:00|87179.9|87129.9|87192.8|87142.8|87223.5|87173.5|87178.5|87127.1|1481
1596770100000|2020-08-07 03:15:00|87194.1|87144.1|87184.9|87134.9|87206.8|87152.2|87181.9|87131.9|1232
1596770400000|2020-08-07 03:20:00|87187|87137|87190.9|87140.9|87210|87160|87185.8|87135.8|1301
1596770700000|2020-08-07 03:25:00|87192|87142|87252.7|87202.7|87275.4|87207.1|87191.1|87141.1|1739
1596771000000|2020-08-07 03:30:00|87252.2|87202.2|87252.3|87202.3|87268.3|87207.2|87212|87154.8|1938
1596771300000|2020-08-07 03:35:00|87249.5|87199.5|87327.2|87277.2|87330.5|87280.5|87243.3|87193.3|1549
1596771600000|2020-08-07 03:40:00|87327.3|87277.3|87341.2|87291.2|87355.7|87305.7|87311.2|87261.2|1435
1596771900000|2020-08-07 03:45:00|87341.6|87291.6|87308.3|87258.3|87344.2|87294.2|87305.4|87255.4|1463
1596772200000|2020-08-07 03:50:00|87307.3|87257.3|87329.8|87279.8|87339.9|87289.9|87304.7|87254.7|1346
1596772500000|2020-08-07 03:55:00|87330.1|87280.1|87347.1|87297.1|87370.5|87320.5|87323.3|87273.3|1397
1596772800000|2020-08-07 04:00:00|87346.4|87296.4|87353|87303|87393.7|87343.7|87330.3|87280.3|1382
1596773100000|2020-08-07 04:05:00|87353.4|87303.4|87287.3|87237.3|87370.6|87320.6|87286.8|87236.8|1393
1596773400000|2020-08-07 04:10:00|87286|87236|87302.8|87252.8|87308.2|87258.2|87273.3|87223.3|1167
1596773700000|2020-08-07 04:15:00|87301.7|87251.7|87291.9|87241.9|87316|87266|87289.9|87239.9|835
1596774000000|2020-08-07 04:20:00|87291.8|87241.8|87276.1|87226.1|87306.1|87256.1|87275.7|87225.7|701
1596774300000|2020-08-07 04:25:00|87276.2|87226.2|87306.5|87256.5|87311.3|87261.3|87276.2|87226.2|834
1596774600000|2020-08-07 04:30:00|87306.3|87256.3|87271.9|87221.9|87306.7|87256.7|87266.1|87216.1|774
1596774900000|2020-08-07 04:35:00|87272.6|87222.6|87263.1|87213.1|87281.7|87231.7|87259.2|87209.2|780
1596775200000|2020-08-07 04:40:00|87262.8|87212.8|87261.3|87211.3|87278.2|87228.2|87252.7|87202.7|872
1596775500000|2020-08-07 04:45:00|87261.4|87211.4|87267.4|87217.4|87268.4|87218.4|87250|87200|692
1596775800000|2020-08-07 04:50:00|87267.2|87217.2|87256.4|87206.4|87268.7|87218.7|87252.9|87202.9|604
1596776100000|2020-08-07 04:55:00|87255.4|87205.4|87266.9|87216.9|87270.6|87220.6|87248|87198|770
1596776400000|2020-08-07 05:00:00|87267|87217|87271.4|87221.4|87277.6|87227.6|87255.6|87205.6|873
1596776700000|2020-08-07 05:05:00|87271|87221|87304.1|87254.1|87305.4|87255.4|87263.4|87213.4|834
1596777000000|2020-08-07 05:10:00|87303.6|87253.6|87284.2|87234.2|87308.9|87258.9|87278.3|87228.3|965
1596777300000|2020-08-07 05:15:00|87280.9|87230.9|87278.5|87228.5|87281.6|87231.6|87261|87211|995
1596777600000|2020-08-07 05:20:00|87279.3|87229.3|87252.5|87202.5|87279.6|87229.6|87246.8|87196.8|971
1596777900000|2020-08-07 05:25:00|87252.2|87202.2|87252.7|87202.7|87268.8|87218.8|87248.2|87198.2|819
1596778200000|2020-08-07 05:30:00|87252.3|87202.3|87245|87195|87261.7|87211.7|87241.7|87191.7|1069
1596778500000|2020-08-07 05:35:00|87245.2|87195.2|87238.2|87188.2|87248.8|87198.8|87218.1|87168.1|943
1596778800000|2020-08-07 05:40:00|87237|87187|87219.8|87169.8|87241.8|87191.8|87219.1|87169.1|1106
1596779100000|2020-08-07 05:45:00|87219.5|87169.5|87197.9|87147.9|87231.8|87181.8|87188.7|87138.7|1206
1596779400000|2020-08-07 05:50:00|87195.4|87145.4|87209.4|87159.4|87216.8|87166.8|87187.8|87137.8|1077
1596779700000|2020-08-07 05:55:00|87208.3|87158.3|87212.8|87162.8|87225.1|87175.1|87204.1|87154.1|972
1596780000000|2020-08-07 06:00:00|87213.7|87163.7|87206|87156|87216.8|87166.8|87180|87130|1446
1596780300000|2020-08-07 06:05:00|87205.8|87155.8|87203.7|87153.7|87208.4|87158.4|87167.7|87117.7|1548
1596780600000|2020-08-07 06:10:00|87205.7|87155.7|87238.5|87188.5|87246.2|87196.2|87184.2|87134.2|1698
1596780900000|2020-08-07 06:15:00|87237.7|87187.7|87137.3|87087.3|87241.4|87191.4|87130.2|87080.2|1578
1596781200000|2020-08-07 06:20:00|87137.4|87087.4|87203.3|87153.3|87205.7|87155.7|87136.2|87086.2|1576
1596781500000|2020-08-07 06:25:00|87204|87154|87134.2|87084.2|87205.2|87155.2|87132.5|87082.5|1466
1596781800000|2020-08-07 06:30:00|87134.8|87084.8|87193.1|87143.1|87209.7|87159.7|87129|87079|1372
1596782100000|2020-08-07 06:35:00|87193.4|87143.4|87173.9|87123.9|87213.4|87163.4|87156.8|87106.8|1328
1596782400000|2020-08-07 06:40:00|87173.8|87123.8|87192.5|87142.5|87208.2|87158.2|87144.3|87094.3|1283
1596782700000|2020-08-07 06:45:00|87190.8|87140.8|87215.5|87165.5|87224.3|87178.9|87180.5|87130.5|1325
1596783000000|2020-08-07 06:50:00|87216|87166|87182.6|87132.6|87232.1|87188.5|87181.5|87131.5|1329
1596783300000|2020-08-07 06:55:00|87182.8|87132.8|87247.2|87197.2|87278.5|87228.5|87180.6|87130.6|1878
1596783600000|2020-08-07 07:00:00|87249.6|87199.6|87151.9|87101.9|87256.6|87210.8|87109.1|87066.7|1931
1596783900000|2020-08-07 07:05:00|87153.1|87103.1|87074.9|87049.9|87153.9|87114.3|87074.9|87029.3|1777
1596784200000|2020-08-07 07:10:00|87075.6|87050.6|87072.6|87022.6|87101.4|87056.3|87067.1|87020.4|1652
1596784500000|2020-08-07 07:15:00|87073.4|87023.4|87045.2|86995.2|87076.9|87034|87021.1|86973.2|1618
1596784800000|2020-08-07 07:20:00|87045.3|86995.3|87036.7|86986.7|87075.6|87046.4|87025.3|86982.9|1550
1596785100000|2020-08-07 07:25:00|87036.4|86986.4|87092.6|87042.6|87105.7|87055.7|87023.3|86981.5|1509
1596785400000|2020-08-07 07:30:00|87091.5|87041.5|87065.7|87015.7|87106.2|87059.7|87060|87010|1686
1596785700000|2020-08-07 07:35:00|87065|87015|87094|87044|87114.9|87064.9|87056.5|87010.9|1628
1596786000000|2020-08-07 07:40:00|87093.1|87043.1|87065|87015|87096.6|87047.1|87016|86971.6|1285
1596786300000|2020-08-07 07:45:00|87066.2|87016.2|87056.1|87006.1|87085.8|87040.9|87031.7|86991.9|1551
1596786600000|2020-08-07 07:50:00|87055.5|87005.5|87096.6|87046.6|87114.1|87064.1|87036.1|86997.8|1447
1596786900000|2020-08-07 07:55:00|87098.2|87048.2|87040.1|87015.1|87122.6|87087.2|87027.3|86991.6|1527
1596787200000|2020-08-07 08:00:00|87041.2|87016.2|87186.5|87136.5|87194.8|87152.5|87041|87016|1721
1596787500000|2020-08-07 08:05:00|87186.6|87136.6|87198.4|87173.4|87200.2|87174.7|87171|87129.6|1573
1596787800000|2020-08-07 08:10:00|87198.2|87173.2|87176.6|87126.6|87235.2|87187.9|87159.2|87118|1623
1596788100000|2020-08-07 08:15:00|87176.8|87126.8|87130|87080|87181.6|87132.5|87115|87078.2|1488
1596788400000|2020-08-07 08:20:00|87132|87082|87143.8|87093.8|87151.1|87110.2|87111.1|87073.2|1323
1596788700000|2020-08-07 08:25:00|87143.9|87093.9|87167.7|87117.7|87167.7|87124.8|87121.3|87081.5|1303
1596789000000|2020-08-07 08:30:00|87168.4|87118.4|87166.6|87141.6|87194.3|87164.3|87132.1|87094.6|1495
1596789300000|2020-08-07 08:35:00|87166.7|87141.7|87135.2|87110.2|87179.1|87148.9|87134|87109|1331
1596789600000|2020-08-07 08:40:00|87135.8|87110.8|87189|87139|87191.7|87141.7|87115.3|87075.3|1502
1596789900000|2020-08-07 08:45:00|87189.2|87139.2|87180.2|87155.2|87205|87160.1|87155.5|87110.9|1450
1596790200000|2020-08-07 08:50:00|87180.3|87155.3|87154.9|87129.9|87201.8|87165.1|87146|87108.7|1372
1596790500000|2020-08-07 08:55:00|87155.3|87130.3|87162|87112|87182.3|87145.3|87137.3|87093.3|1353
1596790800000|2020-08-07 09:00:00|87162.9|87112.9|87225.7|87175.7|87226.4|87188.2|87117.2|87071.6|1462
1596791100000|2020-08-07 09:05:00|87224.6|87174.6|87222.1|87172.1|87266.1|87227.8|87199.5|87162.4|1418
1596791400000|2020-08-07 09:10:00|87221.8|87171.8|87245.6|87220.6|87295.2|87245.2|87200.8|87164.7|1577
1596791700000|2020-08-07 09:15:00|87245.3|87220.3|87241.5|87191.5|87271.5|87240.3|87218.2|87173.3|1403
1596792000000|2020-08-07 09:20:00|87240.1|87190.1|87215.7|87165.7|87260.6|87217.5|87196.2|87157.6|1373
1596792300000|2020-08-07 09:25:00|87215.8|87165.8|87229.4|87204.4|87251.3|87216.4|87200.9|87160.7|1353
1596792600000|2020-08-07 09:30:00|87229.5|87204.5|87270.6|87220.6|87282.4|87232.4|87225.8|87189|1445
1596792900000|2020-08-07 09:35:00|87271.3|87221.3|87284.5|87259.5|87328|87289.8|87269.4|87219.4|1724
1596793200000|2020-08-07 09:40:00|87283.7|87258.7|87289.6|87264.6|87321.7|87285.5|87275|87243.9|1502
1596793500000|2020-08-07 09:45:00|87289.5|87264.5|87276.7|87226.7|87305.8|87269.5|87252.9|87217.9|1518
1596793800000|2020-08-07 09:50:00|87276.4|87226.4|87270.2|87220.2|87301.6|87265.4|87253.4|87218.9|1376
1596794100000|2020-08-07 09:55:00|87270.1|87220.1|87283.6|87233.6|87306.4|87271.7|87262.3|87217.1|1312
1596794400000|2020-08-07 10:00:00|87283.7|87233.7|87293.8|87243.8|87317.4|87275.9|87261|87223.1|1254
1596794700000|2020-08-07 10:05:00|87293.9|87243.9|87282.5|87232.5|87307.1|87270.5|87246.1|87206.5|1371
1596795000000|2020-08-07 10:10:00|87281.9|87231.9|87305.9|87255.9|87316.2|87278.7|87270.9|87230.7|1370
1596795300000|2020-08-07 10:15:00|87305.6|87255.6|87309|87259|87315.5|87278.5|87277.2|87233.5|1310
1596795600000|2020-08-07 10:20:00|87309.1|87259.1|87246.8|87196.8|87316.3|87266.3|87225.8|87178.8|1291
1596795900000|2020-08-07 10:25:00|87245.6|87195.6|87297.7|87247.7|87314.6|87264.6|87228.7|87179.4|1442
1596796200000|2020-08-07 10:30:00|87297.3|87247.3|87312.5|87262.5|87316.4|87273.9|87275.1|87231.9|1310
1596796500000|2020-08-07 10:35:00|87313.1|87263.1|87296.9|87246.9|87313.1|87273.1|87270.9|87220.9|1231
1596796800000|2020-08-07 10:40:00|87297.2|87247.2|87265|87215|87304.2|87266.9|87234.8|87201|1328
1596797100000|2020-08-07 10:45:00|87265.1|87215.1|87267.5|87242.5|87286.6|87247.9|87223.2|87195.2|1527
1596797400000|2020-08-07 10:50:00|87267.8|87242.8|87266.1|87216.1|87292.7|87254.7|87254|87210.7|1208
1596797700000|2020-08-07 10:55:00|87266.7|87216.7|87264.5|87214.5|87282.5|87243.6|87245.9|87209.2|1424
1596798000000|2020-08-07 11:00:00|87262.3|87212.3|87272.8|87247.8|87306.5|87267.3|87245.7|87212.3|1528
1596798300000|2020-08-07 11:05:00|87272.9|87247.9|87268.9|87243.9|87290.6|87253|87252.1|87209|1076
1596798600000|2020-08-07 11:10:00|87269.9|87244.9|87292|87267|87309.9|87275.3|87262.8|87237.8|1245
1596798900000|2020-08-07 11:15:00|87292.1|87267.1|87310.3|87285.3|87320.6|87291.4|87280.2|87241.5|1068
1596799200000|2020-08-07 11:20:00|87310|87285|87311.9|87286.9|87325.4|87291.3|87297.8|87259|1281
1596799500000|2020-08-07 11:25:00|87311.3|87286.3|87306.4|87281.4|87327.9|87302.9|87281.2|87256.2|1324
1596799800000|2020-08-07 11:30:00|87308.3|87283.3|87288.6|87263.6|87318.5|87289.8|87288.4|87248.8|1169
1596800100000|2020-08-07 11:35:00|87289|87264|87314.7|87289.7|87325.5|87292.4|87277.9|87241.1|1175
1596800400000|2020-08-07 11:40:00|87314.9|87289.9|87329.1|87304.1|87358.3|87325|87307|87276.5|1359
1596800700000|2020-08-07 11:45:00|87328.5|87303.5|87326.3|87276.3|87356.7|87313.2|87305.6|87271.1|1280
1596801000000|2020-08-07 11:50:00|87326.5|87276.5|87329.9|87279.9|87331|87293.2|87297.7|87255.2|1054
1596801300000|2020-08-07 11:55:00|87326.8|87276.8|87290.5|87240.5|87334|87290.9|87261.6|87224.4|1351
1596801600000|2020-08-07 12:00:00|87289.5|87239.5|87308.4|87283.4|87322.6|87291.6|87259.3|87221|1482
1596801900000|2020-08-07 12:05:00|87308.7|87283.7|87319.7|87294.7|87338.6|87312.3|87282.7|87257.7|1170
1596802200000|2020-08-07 12:10:00|87320.1|87295.1|87324.9|87274.9|87370.4|87334.3|87306.5|87270.7|1418
1596802500000|2020-08-07 12:15:00|87324.6|87274.6|87368.6|87318.6|87375|87335.4|87310.7|87270|1278
1596802800000|2020-08-07 12:20:00|87368.5|87318.5|87276.6|87251.6|87368.5|87318.5|87275.6|87236.2|1651
1596803100000|2020-08-07 12:25:00|87277.1|87252.1|87221.3|87112.3|87292.2|87254.2|87198.5|87106.6|1656
1596803400000|2020-08-07 12:30:00|87220.8|87111.8|87182.2|87132.2|87351.3|87301.3|87118.2|87068.2|2277
1596803700000|2020-08-07 12:35:00|87179|87129|87214.5|87164.5|87264.4|87214.4|87168.4|87118.4|2203
1596804000000|2020-08-07 12:40:00|87214|87164|87101.3|87051.3|87217.6|87167.6|87031.3|86981.3|2182
1596804300000|2020-08-07 12:45:00|87101.5|87051.5|87069.2|87019.2|87150.8|87100.8|87052.5|87002.5|2110
1596804600000|2020-08-07 12:50:00|87069.3|87019.3|87021.2|86971.2|87076.1|87027.8|86990.9|86952.5|1898
1596804900000|2020-08-07 12:55:00|87020.5|86970.5|87119.6|87069.6|87123.9|87073.9|87015.6|86968.8|1746
1596805200000|2020-08-07 13:00:00|87118.3|87068.3|87158|87108|87176.3|87126.3|87100.2|87050.2|1836
1596805500000|2020-08-07 13:05:00|87158.4|87108.4|87305.5|87255.5|87309.8|87259.8|87152.8|87102.8|1856
1596805800000|2020-08-07 13:10:00|87305.4|87255.4|87345.6|87295.6|87421.7|87371.7|87298|87248|2078
1596806100000|2020-08-07 13:15:00|87346.3|87296.3|87520.6|87470.6|87542.4|87492.4|87327.1|87277.1|2006
1596806400000|2020-08-07 13:20:00|87516.6|87466.6|87588|87538|87588.9|87538.9|87472|87422|1916
1596806700000|2020-08-07 13:25:00|87587.5|87537.5|87583|87533|87628.6|87578.6|87529.6|87486.9|1990
1596807000000|2020-08-07 13:30:00|87584.7|87534.7|87506.5|87456.5|87597.5|87547.5|87497|87447|2106
1596807300000|2020-08-07 13:35:00|87506.9|87456.9|87581.6|87531.6|87584.8|87543.3|87497.8|87447.8|2045
1596807600000|2020-08-07 13:40:00|87580.6|87530.6|87543.9|87518.9|87606.4|87556.4|87524.8|87485.4|2046
1596807900000|2020-08-07 13:45:00|87543.6|87518.6|87542.9|87517.9|87607.4|87559|87507.6|87482.6|2020
1596808200000|2020-08-07 13:50:00|87542.5|87517.5|87564|87514|87587.4|87551.9|87531.3|87505|1795
1596808500000|2020-08-07 13:55:00|87563.2|87513.2|87552.5|87502.5|87571.8|87540.8|87525.5|87496.6|1668
1596808800000|2020-08-07 14:00:00|87551.7|87501.7|87628.3|87603.3|87675.2|87638.5|87531.6|87488.8|2003
1596809100000|2020-08-07 14:05:00|87631.2|87606.2|87641.1|87616.1|87710.9|87671.3|87606.1|87570|1952
1596809400000|2020-08-07 14:10:00|87643.5|87618.5|87651.4|87601.4|87685.7|87648.7|87633|87583.3|1872
1596809700000|2020-08-07 14:15:00|87650.9|87600.9|87713.7|87688.7|87774.8|87740.8|87640.7|87600.9|1724
1596810000000|2020-08-07 14:20:00|87713.9|87688.9|87699.8|87674.8|87776.8|87750.9|87682.4|87653.4|1809
1596810300000|2020-08-07 14:25:00|87700|87675|87660.4|87610.4|87727.5|87690.9|87643.5|87608.3|1734
1596810600000|2020-08-07 14:30:00|87660.3|87610.3|87601.6|87576.6|87663.9|87626.5|87561.1|87514.4|1979
1596810900000|2020-08-07 14:35:00|87601.2|87576.2|87594.4|87544.4|87671.1|87624.9|87572.5|87533.9|1833
1596811200000|2020-08-07 14:40:00|87594.7|87544.7|87545.6|87495.6|87623.1|87582.2|87534.6|87486|1831
1596811500000|2020-08-07 14:45:00|87546.3|87496.3|87517.4|87467.4|87578.5|87540.7|87489.8|87452.8|1871
1596811800000|2020-08-07 14:50:00|87517.3|87467.3|87456.4|87406.4|87539.2|87506.8|87437.3|87391.3|1910
1596812100000|2020-08-07 14:55:00|87456.8|87406.8|87412.5|87387.5|87473.7|87432.8|87396.6|87361|1847
1596812400000|2020-08-07 15:00:00|87412.6|87387.6|87442.1|87417.1|87482|87447.8|87402|87368.3|1732
1596812700000|2020-08-07 15:05:00|87442.7|87417.7|87355.1|87330.1|87462.1|87422.7|87352.5|87317.2|1507
1596813000000|2020-08-07 15:10:00|87355.5|87330.5|87428.3|87378.3|87432.4|87396.4|87329.8|87300.2|1666
1596813300000|2020-08-07 15:15:00|87428.6|87378.6|87414.9|87389.9|87443.7|87402.4|87375.5|87335.9|1635
1596813600000|2020-08-07 15:20:00|87415.4|87390.4|87406.4|87381.4|87422.8|87392.1|87377.4|87352.4|1452
1596813900000|2020-08-07 15:25:00|87407|87382|87417.5|87367.5|87426.3|87396.5|87373.7|87341.3|1410
1596814200000|2020-08-07 15:30:00|87417.8|87367.8|87411|87386|87435.9|87398.7|87397.6|87353.1|1294
1596814500000|2020-08-07 15:35:00|87420.6|87370.6|87392.9|87367.9|87442.5|87404.3|87384.9|87348.3|1312
1596814800000|2020-08-07 15:40:00|87393.1|87368.1|87427.4|87377.4|87439|87399.4|87383.4|87350.4|1219
1596815100000|2020-08-07 15:45:00|87426.4|87376.4|87476.6|87451.6|87498.7|87457.3|87404.9|87370.4|1344
1596815400000|2020-08-07 15:50:00|87476.7|87451.7|87510.8|87485.8|87541.6|87502|87475.6|87440.5|1441
1596815700000|2020-08-07 15:55:00|87524.4|87474.4|87552.4|87502.4|87559.6|87520.3|87497.1|87466|1359
1596816000000|2020-08-07 16:00:00|87552.8|87502.8|87506.3|87456.3|87568.6|87518.6|87480.4|87442|1525
1596816300000|2020-08-07 16:05:00|87506.2|87456.2|87531.5|87481.5|87541.8|87491.8|87502.3|87452.3|1517
1596816600000|2020-08-07 16:10:00|87533.6|87483.6|87527.9|87477.9|87535.1|87485.1|87514.5|87464.5|1204
1596816900000|2020-08-07 16:15:00|87527.6|87477.6|87503.4|87453.4|87536.6|87486.6|87492.6|87442.6|1144
1596817200000|2020-08-07 16:20:00|87503.5|87453.5|87540.7|87490.7|87577.8|87527.8|87495.5|87445.5|1336
1596817500000|2020-08-07 16:25:00|87541.5|87491.5|87550.6|87500.6|87573.8|87523.8|87535.1|87485.1|1164
1596817800000|2020-08-07 16:30:00|87551.2|87501.2|87557.4|87507.4|87576.6|87526.6|87548|87498.7|1223
1596818100000|2020-08-07 16:35:00|87557.6|87507.6|87540.5|87490.5|87571.6|87521.6|87528.7|87478.7|1195
1596818400000|2020-08-07 16:40:00|87540|87490|87587.5|87537.5|87588.5|87538.5|87532.2|87487|1149
1596818700000|2020-08-07 16:45:00|87587.1|87537.1|87602.9|87552.9|87604.1|87554.1|87564.2|87514.2|1263
1596819000000|2020-08-07 16:50:00|87601.5|87551.5|87599.9|87549.9|87622.7|87580.2|87590.8|87540.8|1256
1596819300000|2020-08-07 16:55:00|87600.4|87550.4|87615.9|87565.9|87616.5|87578.3|87585.1|87535.1|1487
1596819600000|2020-08-07 17:00:00|87603.4|87578.4|87617.8|87567.8|87633.3|87583.3|87589.9|87539.9|1493
1596819900000|2020-08-07 17:05:00|87619.2|87569.2|87638.2|87613.2|87683.1|87633.1|87602.2|87565.5|1560
1596820200000|2020-08-07 17:10:00|87638.7|87613.7|87648|87598|87673.2|87632.4|87638.6|87597|1361
1596820500000|2020-08-07 17:15:00|87648.7|87598.7|87654.2|87604.2|87664|87614|87645.2|87595.2|1123
1596820800000|2020-08-07 17:20:00|87654.5|87604.5|87652|87602|87660.1|87610.1|87629.8|87579.8|1250
1596821100000|2020-08-07 17:25:00|87651.5|87601.5|87638.5|87588.5|87651.5|87601.5|87621.5|87572.5|992
1596821400000|2020-08-07 17:30:00|87638|87588|87635.1|87585.1|87640.2|87600.5|87624.3|87574.3|940
1596821700000|2020-08-07 17:35:00|87635|87585|87635.2|87585.2|87640.2|87590.2|87602.8|87561.1|1021
1596822000000|2020-08-07 17:40:00|87634.2|87584.2|87623.2|87573.2|87659.1|87609.1|87606.1|87570.2|1159
1596822300000|2020-08-07 17:45:00|87623.3|87573.3|87598.1|87548.1|87630.6|87584.8|87584.2|87539.9|1139
1596822600000|2020-08-07 17:50:00|87598|87548|87610.6|87560.6|87616.3|87566.3|87583.1|87543.2|1337
1596822900000|2020-08-07 17:55:00|87610.7|87560.7|87590.6|87540.6|87611.5|87571.7|87577.2|87535|1269
1596823200000|2020-08-07 18:00:00|87591.8|87541.8|87560.1|87510.1|87597.5|87547.5|87549.3|87501.5|1209
1596823500000|2020-08-07 18:05:00|87560.2|87510.2|87577.9|87527.9|87585.4|87535.4|87559.1|87509.1|1117
1596823800000|2020-08-07 18:10:00|87577.8|87527.8|87569.2|87519.2|87582.2|87532.2|87560|87510|991
1596824100000|2020-08-07 18:15:00|87569.3|87519.3|87590.1|87540.1|87591.1|87543.8|87549.3|87511.5|1115
1596824400000|2020-08-07 18:20:00|87589.7|87539.7|87573.3|87548.3|87604.2|87562.8|87571.8|87534.5|917
1596824700000|2020-08-07 18:25:00|87573.4|87548.4|87567.1|87517.1|87586.8|87550.7|87550.5|87515.2|856
1596825000000|2020-08-07 18:30:00|87566.4|87516.4|87554.7|87504.7|87568.8|87520.6|87537.1|87495|978
1596825300000|2020-08-07 18:35:00|87554.5|87504.5|87568.7|87518.7|87568.8|87518.9|87542.5|87498.8|928
1596825600000|2020-08-07 18:40:00|87568.9|87518.9|87562.9|87512.9|87576.3|87526.3|87553.7|87503.7|872
1596825900000|2020-08-07 18:45:00|87562.8|87512.8|87581.8|87531.8|87584.4|87534.4|87553.9|87507.8|889
1596826200000|2020-08-07 18:50:00|87581.6|87531.6|87580.8|87530.8|87583.4|87533.4|87566.1|87516.1|971
1596826500000|2020-08-07 18:55:00|87580.9|87530.9|87589.6|87539.6|87593.5|87550|87558.6|87520|1272
1596826800000|2020-08-07 19:00:00|87590.4|87540.4|87544.5|87494.5|87591.3|87541.3|87537.9|87487.9|1300
1596827100000|2020-08-07 19:05:00|87544.3|87494.3|87538.3|87488.3|87550.5|87500.5|87535.4|87485.4|1422
1596827400000|2020-08-07 19:10:00|87538.5|87488.5|87549.5|87499.5|87560.1|87510.1|87531.7|87481.7|1691
1596827700000|2020-08-07 19:15:00|87549.2|87499.2|87553.9|87503.9|87559.1|87515.7|87539.6|87494.1|1385
1596828000000|2020-08-07 19:20:00|87554.2|87504.2|87548.7|87498.7|87562.8|87512.8|87539|87489|868
1596828300000|2020-08-07 19:25:00|87548.9|87498.9|87525.3|87475.3|87548.9|87498.9|87525.1|87475.1|1246
1596828600000|2020-08-07 19:30:00|87525.4|87475.4|87534.8|87484.8|87551.3|87501.3|87513.8|87463.8|1335
1596828900000|2020-08-07 19:35:00|87533.6|87483.6|87560.3|87510.3|87585.7|87535.7|87530.5|87480.5|1639
1596829200000|2020-08-07 19:40:00|87560.7|87510.7|87545.3|87495.3|87587.2|87537.2|87543.2|87493.2|1989
1596829500000|2020-08-07 19:45:00|87545|87495|87569.8|87519.8|87599.7|87549.7|87533.1|87483.1|1664
1596829800000|2020-08-07 19:50:00|87568.7|87518.7|87560.9|87510.9|87588.4|87538.4|87554.3|87504.2|1341
1596830100000|2020-08-07 19:55:00|87559.9|87509.9|87558.2|87508.2|87566.9|87516.9|87536.4|87481.2|1960
1596830400000|2020-08-07 20:00:00|87557.5|87507.5|87531.2|87481.2|87577.1|87527.1|87515.9|87465.9|1486
1596830700000|2020-08-07 20:05:00|87538.3|87488.3|87544.6|87494.6|87670|87619.6|87528.1|87453.7|1928
1596831000000|2020-08-07 20:10:00|87544.5|87494.5|87545.4|87495.4|87578.8|87518.9|87504.8|87449.4|2050
1596831300000|2020-08-07 20:15:00|87545.2|87495.2|87540.7|87490.7|87580.7|87511.8|87534.7|87484.7|1790
1596831600000|2020-08-07 20:20:00|87539.7|87489.7|87544.5|87494.5|87586.1|87511.4|87532.3|87471.8|1520
1596831900000|2020-08-07 20:25:00|87544.4|87494.4|87534|87484|87607.3|87549.1|87523.2|87472.3|1480
1596832200000|2020-08-07 20:30:00|87542.6|87492.6|87546.2|87437.2|87596|87524.2|87509.6|87437.2|1693
1596832500000|2020-08-07 20:35:00|87528.6|87478.6|87547.8|87497.8|87607.1|87523.1|87514.5|87444.9|1895
1596832800000|2020-08-07 20:40:00|87547.6|87497.6|87566.3|87460.1|87609.5|87518.9|87544.4|87450.9|1859
1596833100000|2020-08-07 20:45:00|87566.9|87457.9|87570.3|87462.5|87616.2|87517.2|87540.9|87444.9|1659
1596833400000|2020-08-07 20:50:00|87577.4|87469.4|87584.5|87475.5|87605.4|87496.4|87571.3|87466.8|861
1596833700000|2020-08-07 20:55:00|87579.7|87470.7|87588.7|87479.7|87589.7|87480.7|87565.2|87456.2|369
1597003200000|2020-08-09 20:00:00|87621.6|87487.6|87621.6|87487.6|87627|87493|87621.4|87487.4|7
1597003500000|2020-08-09 20:05:00|87624.2|87490.2|87621.6|87487.6|87624.6|87490.6|87621.6|87487.6|6
1597003800000|2020-08-09 20:10:00|87624.8|87490.8|87625.2|87491.2|87625.2|87491.2|87620|87486|4
1597004100000|2020-08-09 20:15:00|87621.6|87487.6|87621.6|87487.6|87621.6|87487.6|87621.6|87487.6|1
1597004400000|2020-08-09 20:20:00|87621.4|87487.4|87621.6|87487.6|87621.6|87487.6|87621.4|87487.4|2
1597005300000|2020-08-09 20:35:00|87602.8|87468.8|87596.9|87462.9|87611.1|87477.1|87596.5|87462.5|9
1597005600000|2020-08-09 20:40:00|87599.4|87465.4|87603.2|87469.2|87606.1|87472.1|87598.7|87464.7|7
1597006200000|2020-08-09 20:50:00|87618.9|87484.9|87604.6|87470.6|87618.9|87484.9|87585.5|87451.5|9
1597006500000|2020-08-09 20:55:00|87632|87498|87611.7|87477.7|87632|87498|87600.2|87466.2|21
1597006800000|2020-08-09 21:00:00|87611.5|87477.5|87626.8|87492.8|87641.7|87507.7|87598|87464|47
1597007100000|2020-08-09 21:05:00|87606.9|87472.9|87606.2|87472.2|87627.9|87493.9|87604.3|87470.3|92
1597007400000|2020-08-09 21:10:00|87626.1|87492.1|87626.1|87492.1|87653.6|87519.6|87605.8|87471.8|86
1597007700000|2020-08-09 21:15:00|87620.7|87486.7|87626.1|87492.1|87633.4|87499.4|87620.7|87486.7|50
1597008000000|2020-08-09 21:20:00|87629|87495|87636|87502|87636.7|87502.7|87617.4|87483.4|69
1597008300000|2020-08-09 21:25:00|87628.5|87494.5|87626.9|87492.9|87636.7|87502.7|87626.1|87492.1|67
1597008600000|2020-08-09 21:30:00|87633.5|87499.5|87725.5|87591.5|87754.9|87620.9|87585.9|87451.9|120
1597008900000|2020-08-09 21:35:00|87626.5|87492.5|87725.3|87611.3|87743.2|87611.3|87614.8|87480.8|59
1597009200000|2020-08-09 21:40:00|87608.3|87494.3|87677.4|87563.4|87705.3|87591.3|87608.2|87494.2|29
1597009500000|2020-08-09 21:45:00|87711.7|87597.7|87669.9|87555.9|87734.6|87620.6|87605.9|87491.9|17
1597010100000|2020-08-09 21:55:00|87665.2|87551.2|87659.6|87545.6|87688.9|87574.9|87630.9|87516.9|14
1597010400000|2020-08-09 22:00:00|87642.4|87528.4|87543.1|87429.1|87642.4|87528.4|87535.5|87421.5|961
1597010700000|2020-08-09 22:05:00|87545.2|87431.2|87518.9|87404.9|87563|87449|87510.9|87396.9|618
1597011000000|2020-08-09 22:10:00|87519.2|87405.2|87523.6|87409.6|87536.2|87422.2|87507.2|87393.2|485
1597011300000|2020-08-09 22:15:00|87523.5|87409.5|87537.5|87423.5|87537.6|87423.6|87507.8|87393.8|445
1597011600000|2020-08-09 22:20:00|87538.2|87424.2|87563.3|87449.3|87577.1|87463.1|87524.5|87410.5|794
1597011900000|2020-08-09 22:25:00|87565.7|87451.7|87557.1|87443.1|87575|87461|87546.6|87432.6|603
1597012200000|2020-08-09 22:30:00|87556.3|87442.3|87527.1|87413.1|87567.9|87453.9|87510|87396|761
1597012500000|2020-08-09 22:35:00|87526.5|87412.5|87523.9|87409.9|87542|87428|87514.2|87400.2|639
1597012800000|2020-08-09 22:40:00|87521.6|87407.6|87526.6|87412.6|87535.2|87444.1|87494|87395.2|598
1597013100000|2020-08-09 22:45:00|87525.8|87411.8|87538.7|87424.7|87541.3|87459.5|87508.1|87397.2|555
1597013400000|2020-08-09 22:50:00|87536.4|87422.4|87536.5|87422.5|87544.9|87447.8|87518.1|87415.8|478
1597013700000|2020-08-09 22:55:00|87536.3|87422.3|87548.9|87434.9|87554.2|87440.2|87515|87410.9|628
1597014000000|2020-08-09 23:00:00|87552.2|87438.2|87524.4|87410.4|87552.2|87466.3|87510.3|87403.2|541
1597014300000|2020-08-09 23:05:00|87524.8|87410.8|87509.4|87395.4|87529.3|87426.9|87506.3|87394.6|695
1597014600000|2020-08-09 23:10:00|87509.7|87395.7|87518.5|87404.5|87523.9|87423.5|87499.6|87392|661
1597014900000|2020-08-09 23:15:00|87516.3|87409.1|87519.3|87415.5|87533.1|87441.3|87490.6|87397.9|471
1597015200000|2020-08-09 23:20:00|87524.6|87410.6|87470.9|87390.7|87544|87444.5|87466.4|87380.4|588
1597015500000|2020-08-09 23:25:00|87481.4|87393.5|87578.7|87489.5|87586|87497.5|87449.8|87384.6|638
1597015800000|2020-08-09 23:30:00|87584.8|87484.8|87572.1|87469.2|87587.8|87504.3|87463.5|87371.1|862
1597016100000|2020-08-09 23:35:00|87573.4|87469.1|87546.1|87462.9|87578.7|87473.6|87544.5|87449.4|596
1597016400000|2020-08-09 23:40:00|87545.4|87462.4|87553.7|87467.6|87557.9|87483|87530.3|87452.9|649
1597016700000|2020-08-09 23:45:00|87553.2|87467.2|87541.4|87459.4|87559.4|87475|87537.3|87450.3|650
1597017000000|2020-08-09 23:50:00|87539.8|87459|87547.1|87457.5|87558.2|87479|87529|87453.6|450
1597017300000|2020-08-09 23:55:00|87546.2|87456.9|87534.8|87446|87552.3|87466|87534.8|87432.6|535
1597017600000|2020-08-10 00:00:00|87539.1|87441|87528.6|87453.6|87553|87466.3|87515.1|87430.7|828
1597017900000|2020-08-10 00:05:00|87529.8|87454.9|87524.1|87441.6|87533.9|87466.1|87507.7|87435.3|849
1597018200000|2020-08-10 00:10:00|87522.7|87439.8|87510|87426|87522.8|87448.4|87489.6|87422.8|848
1597018500000|2020-08-10 00:15:00|87511.5|87427.2|87480.2|87408.2|87512.5|87431.6|87467.2|87404.7|957
1597018800000|2020-08-10 00:20:00|87481.4|87408.3|87491.5|87421.3|87497.3|87436.6|87454.7|87397.3|787
1597019100000|2020-08-10 00:25:00|87491.7|87421.5|87487.4|87415.3|87496.1|87436.9|87472.6|87412|907
1597019400000|2020-08-10 00:30:00|87476.9|87415.4|87484.4|87410.6|87498.5|87432.8|87468.1|87408.9|987
1597019700000|2020-08-10 00:35:00|87484.6|87409.5|87489.9|87419.6|87492.1|87432|87467.2|87396|838
1597020000000|2020-08-10 00:40:00|87490.3|87419.7|87491|87413|87496|87436|87471.7|87406.1|1111
1597020300000|2020-08-10 00:45:00|87491.3|87413.5|87458.2|87408.2|87495.9|87426.9|87458.1|87396.9|872
1597020600000|2020-08-10 00:50:00|87467.1|87395|87487.3|87387.9|87493.1|87421.2|87449.9|87382.9|871
1597020900000|2020-08-10 00:55:00|87486.6|87389.5|87495.9|87399.7|87499.9|87400.2|87445.6|87374.1|988
1597021200000|2020-08-10 01:00:00|87495.6|87398.1|87530.4|87430.9|87538.1|87437.6|87470.4|87389.8|1292
1597021500000|2020-08-10 01:05:00|87529.4|87432.4|87496.4|87412.7|87545.8|87453.6|87494.7|87411.5|885
1597021800000|2020-08-10 01:10:00|87496.7|87412.4|87482.4|87402.6|87520|87426.3|87476.3|87397|874
1597022100000|2020-08-10 01:15:00|87482.5|87401.1|87489.3|87404.3|87522.8|87421.6|87464.4|87381.1|1094
1597022400000|2020-08-10 01:20:00|87488.4|87404.6|87512.8|87429.3|87525|87438.2|87486.2|87403.2|917
1597022700000|2020-08-10 01:25:00|87511.7|87429.4|87509.7|87422.3|87517.5|87429.4|87499.9|87404.5|724
1597023000000|2020-08-10 01:30:00|87513.1|87421.9|87498|87413.3|87517.3|87425.4|87485.3|87397.9|916
1597023300000|2020-08-10 01:35:00|87498.3|87412.3|87481.5|87392.2|87504.2|87415|87470.8|87385.1|993
1597023600000|2020-08-10 01:40:00|87481.2|87392.7|87485.9|87399.6|87520.5|87420.6|87458.1|87391.5|957
1597023900000|2020-08-10 01:45:00|87485|87396.5|87490.1|87396.3|87503|87416.2|87476.5|87389.1|808
1597024200000|2020-08-10 01:50:00|87490.2|87397.5|87526.2|87440.4|87539.5|87440.4|87480.7|87391.8|952
1597024500000|2020-08-10 01:55:00|87525.8|87441.1|87472.7|87392.8|87558.9|87459.9|87445.9|87378.6|1059
1597024800000|2020-08-10 02:00:00|87480.9|87398.9|87535.9|87446.7|87570.8|87470.5|87449.9|87396.8|1355
1597025100000|2020-08-10 02:05:00|87535.6|87446.8|87506.8|87416.7|87537.1|87450.1|87493.4|87407.8|957
1597025400000|2020-08-10 02:10:00|87505.9|87415.7|87473.9|87391.7|87506.9|87421.9|87468|87389.3|724
1597025700000|2020-08-10 02:15:00|87476.1|87394.1|87464.8|87384.4|87479.3|87396.3|87461.8|87378.7|833
1597026000000|2020-08-10 02:20:00|87466.4|87384.7|87472.8|87390.5|87474.2|87401|87444.2|87375.3|796
1597026300000|2020-08-10 02:25:00|87474.4|87392.7|87472.3|87395.8|87479.2|87408.9|87458.9|87389.2|576
1597026600000|2020-08-10 02:30:00|87471.9|87395.2|87461.2|87386.1|87474.5|87398.3|87443.7|87374.7|759
1597026900000|2020-08-10 02:35:00|87461.1|87384|87474.7|87395.5|87480.3|87411.6|87445.6|87374.3|742
1597027200000|2020-08-10 02:40:00|87475.2|87395.4|87469.1|87392.2|87480.3|87413.5|87452.4|87387.8|674
1597027500000|2020-08-10 02:45:00|87469.7|87392.6|87460.9|87410.9|87477.9|87411.2|87446.6|87378|667
1597027800000|2020-08-10 02:50:00|87471.8|87401|87495|87419.7|87496.6|87432.4|87456.4|87385.3|1074
1597028100000|2020-08-10 02:55:00|87494.2|87418.7|87494.4|87423.7|87501.1|87438.8|87472|87414.2|930
1597028400000|2020-08-10 03:00:00|87484.2|87434.2|87503.7|87453.7|87515|87455|87482.9|87423|716
1597028700000|2020-08-10 03:05:00|87503.5|87453.5|87504.8|87454.8|87523.2|87457.6|87501.1|87439.8|503
1597029000000|2020-08-10 03:10:00|87504.9|87454.9|87497|87447|87518.4|87462.3|87484.4|87424.5|799
1597029300000|2020-08-10 03:15:00|87496.5|87446.5|87479.3|87429.3|87503.5|87446.5|87477|87415.9|1141
1597029600000|2020-08-10 03:20:00|87478.4|87428.4|87482.5|87411.1|87488.7|87429.7|87467|87404|599
1597029900000|2020-08-10 03:25:00|87484.4|87406.9|87480|87403.2|87486.6|87426.4|87462.1|87397.7|590
1597030200000|2020-08-10 03:30:00|87476.3|87403.1|87498.7|87415.3|87498.7|87432.7|87464|87400.2|795
1597030500000|2020-08-10 03:35:00|87497.4|87416|87489.8|87409.2|87497.4|87432.2|87475.4|87407.5|569
1597030800000|2020-08-10 03:40:00|87490.4|87409.4|87502.4|87425.6|87509.6|87439.8|87474.5|87406.9|661
1597031100000|2020-08-10 03:45:00|87503|87427.8|87494.3|87417.9|87503.1|87439.9|87480.8|87414|680
1597031400000|2020-08-10 03:50:00|87494.8|87416.6|87483|87403.6|87495.7|87432.5|87467.1|87397.7|544
1597031700000|2020-08-10 03:55:00|87483.6|87403.5|87479.4|87401.2|87485.6|87421.9|87464.2|87395.6|538
1597032000000|2020-08-10 04:00:00|87479.9|87401.7|87492.4|87416.2|87501.9|87442.4|87460|87393.7|809
1597032300000|2020-08-10 04:05:00|87495.2|87418.9|87488|87410.8|87495.2|87432.5|87473.3|87405|559
1597032600000|2020-08-10 04:10:00|87488.3|87410.3|87471.1|87399.9|87493.5|87428.6|87458.4|87395.7|654
1597032900000|2020-08-10 04:15:00|87459.5|87409.5|87464.6|87414.6|87479.3|87425.1|87458.2|87395.7|740
1597033200000|2020-08-10 04:20:00|87473.7|87401.2|87462.5|87412.5|87480.7|87420|87458.2|87391.8|524
1597033500000|2020-08-10 04:25:00|87463.9|87413.9|87464.5|87414.5|87480.4|87418.6|87457.5|87392.2|406
1597033800000|2020-08-10 04:30:00|87464.8|87414.8|87463.2|87413.2|87478.3|87419.9|87460.2|87398.4|589
1597034100000|2020-08-10 04:35:00|87463.7|87413.7|87470.4|87398.2|87478.7|87417.9|87457.2|87395.8|536
1597034400000|2020-08-10 04:40:00|87469.9|87398.3|87463.4|87413.4|87478.6|87418|87453.6|87393.1|488
1597034700000|2020-08-10 04:45:00|87465|87415|87486.2|87436.2|87500.8|87443.7|87462.1|87403.3|556
1597035000000|2020-08-10 04:50:00|87484.5|87434.5|87483.6|87433.6|87502.7|87452.7|87482.4|87423.1|485
1597035300000|2020-08-10 04:55:00|87483.7|87433.7|87486.5|87436.5|87489.5|87439.5|87474|87424|452
1597035600000|2020-08-10 05:00:00|87486.1|87436.1|87484.3|87434.3|87494.6|87444.6|87469.4|87419.4|648
1597035900000|2020-08-10 05:05:00|87484.2|87434.2|87477.6|87427.6|87487.3|87437.3|87472.1|87422.1|618
1597036200000|2020-08-10 05:10:00|87477.7|87427.7|87466.4|87416.4|87479.9|87429.9|87466.4|87416.4|564
1597036500000|2020-08-10 05:15:00|87466.7|87416.7|87466.1|87416.1|87475.3|87425.3|87463.6|87413.6|627
1597036800000|2020-08-10 05:20:00|87465.4|87415.4|87472|87422|87474.5|87424.5|87463.8|87413.8|529
1597037100000|2020-08-10 05:25:00|87472.5|87422.5|87488.4|87438.4|87491.7|87441.7|87466.3|87416.3|571
1597037400000|2020-08-10 05:30:00|87489.4|87439.4|87477|87427|87496.3|87446.3|87476.3|87426.3|741
1597037700000|2020-08-10 05:35:00|87476.9|87426.9|87488.1|87438.1|87489.9|87439.9|87471.4|87421.4|603
1597038000000|2020-08-10 05:40:00|87488.2|87438.2|87489.4|87439.4|87493|87443|87481.6|87431.6|668
1597038300000|2020-08-10 05:45:00|87489.3|87439.3|87495.6|87445.6|87506.5|87456.5|87477|87427|671
1597038600000|2020-08-10 05:50:00|87495.3|87445.3|87488|87438|87495.8|87445.8|87479.9|87429.9|847
1597038900000|2020-08-10 05:55:00|87487|87437|87512.1|87429.6|87529|87468.6|87477.6|87421.5|1213
1597039200000|2020-08-10 06:00:00|87502.6|87429.8|87479.5|87429.5|87502.9|87442.5|87460|87410|1386
1597039500000|2020-08-10 06:05:00|87479.3|87429.3|87440.3|87390.3|87492.9|87442.9|87426|87376|1269
1597039800000|2020-08-10 06:10:00|87440.8|87390.8|87455|87405|87465|87415|87436.4|87386.4|1270
1597040100000|2020-08-10 06:15:00|87454.7|87404.7|87447.5|87397.5|87463.4|87413.4|87443.2|87393.2|1061
1597040400000|2020-08-10 06:20:00|87447.2|87397.2|87450.5|87400.5|87455.1|87405.1|87429.7|87379.7|1196
1597040700000|2020-08-10 06:25:00|87449.6|87399.6|87484.2|87459.2|87486.5|87461.5|87448.5|87398.5|1285
1597041000000|2020-08-10 06:30:00|87484.3|87459.3|87499.2|87474.2|87515.6|87490.6|87473.7|87448.7|1575
1597041300000|2020-08-10 06:35:00|87499.4|87474.4|87500.3|87475.3|87510.1|87485.1|87486.1|87461.1|1237
1597041600000|2020-08-10 06:40:00|87500.1|87475.1|87501|87476|87512.9|87487.9|87494.6|87469.6|1023
1597041900000|2020-08-10 06:45:00|87500.8|87475.8|87552.8|87527.8|87556.3|87531.3|87497.2|87472.2|1636
1597042200000|2020-08-10 06:50:00|87552.3|87527.3|87584.7|87559.7|87589.2|87564.2|87529.4|87504.4|1385
1597042500000|2020-08-10 06:55:00|87586|87561|87638.2|87613.2|87650|87614.8|87577.8|87552.8|1389
1597042800000|2020-08-10 07:00:00|87636.4|87611.4|87553.6|87528.6|87639|87614|87546.6|87521.6|1734
1597043100000|2020-08-10 07:05:00|87553.9|87528.9|87503.6|87478.6|87586.3|87561.3|87493.9|87468.9|1712
1597043400000|2020-08-10 07:10:00|87504.1|87479.1|87507.1|87482.1|87546.8|87509.8|87480.8|87455.8|1519
1597043700000|2020-08-10 07:15:00|87507.7|87482.7|87535.4|87510.4|87542.4|87517.4|87485|87460|1508
1597044000000|2020-08-10 07:20:00|87535.6|87510.6|87588.6|87563.6|87589.3|87564.3|87519.4|87494.4|1652
1597044300000|2020-08-10 07:25:00|87589.1|87564.1|87500.6|87475.6|87589.1|87564.1|87492.1|87467.1|1409
1597044600000|2020-08-10 07:30:00|87501.3|87476.3|87483.2|87458.2|87514.3|87489.3|87473.6|87448.6|1444
1597044900000|2020-08-10 07:35:00|87483.6|87458.6|87468.8|87443.8|87506.4|87481.4|87465.5|87440.5|1427
1597045200000|2020-08-10 07:40:00|87468.9|87443.9|87477.1|87452.1|87497.3|87472.3|87467.6|87442.6|1309
1597045500000|2020-08-10 07:45:00|87477.2|87452.2|87489.4|87464.4|87505.3|87480.3|87461.7|87436.7|1485
1597045800000|2020-08-10 07:50:00|87489.6|87464.6|87508.2|87483.2|87516.9|87491.9|87474|87449|1206
1597046100000|2020-08-10 07:55:00|87509|87484|87525.5|87500.5|87541.5|87516.5|87508.9|87483.9|1345
1597046400000|2020-08-10 08:00:00|87526|87501|87543.3|87518.3|87574.4|87549.4|87514.8|87489.8|1364
1597046700000|2020-08-10 08:05:00|87543.7|87518.7|87574.5|87549.5|87578|87553|87535.1|87510.1|1440
1597047000000|2020-08-10 08:10:00|87574.7|87549.7|87533.6|87508.6|87578.5|87553.5|87521.9|87496.9|1300
1597047300000|2020-08-10 08:15:00|87533.7|87508.7|87539.4|87514.4|87568.8|87543.8|87526.4|87501.4|1262
1597047600000|2020-08-10 08:20:00|87538.9|87513.9|87548.5|87523.5|87552.3|87527.3|87506.7|87481.7|1342
1597047900000|2020-08-10 08:25:00|87548.8|87523.8|87558.7|87533.7|87574.6|87549.6|87530.8|87505.8|1476
1597048200000|2020-08-10 08:30:00|87557|87532|87590.2|87565.2|87596|87571|87557|87532|1506
1597048500000|2020-08-10 08:35:00|87590.1|87565.1|87608.3|87583.3|87648.1|87623.1|87581.3|87556.3|1658
1597048800000|2020-08-10 08:40:00|87610.2|87585.2|87625.5|87600.5|87638.7|87613.7|87600.6|87575.6|1348
1597049100000|2020-08-10 08:45:00|87625.4|87600.4|87554.1|87529.1|87625.4|87600.4|87548.7|87523.7|1308
1597049400000|2020-08-10 08:50:00|87553.8|87528.8|87509.3|87484.3|87554.4|87529.4|87509.3|87484.3|1352
1597049700000|2020-08-10 08:55:00|87509.2|87484.2|87454.2|87429.2|87514.8|87489.8|87437.8|87412.8|1487
1597050000000|2020-08-10 09:00:00|87453.5|87428.5|87451.1|87426.1|87469.9|87444.9|87408.2|87383.2|1515
1597050300000|2020-08-10 09:05:00|87450.1|87425.1|87443.9|87418.9|87455.6|87430.6|87416.6|87391.6|1239
1597050600000|2020-08-10 09:10:00|87443.6|87418.6|87436.4|87411.4|87456.9|87431.9|87428.6|87403.6|1141
1597050900000|2020-08-10 09:15:00|87435.5|87410.5|87445.9|87420.9|87470|87445|87412|87387|1287
1597051200000|2020-08-10 09:20:00|87445.8|87420.8|87413.3|87388.3|87445.8|87420.8|87401.6|87376.6|1147
1597051500000|2020-08-10 09:25:00|87413.7|87388.7|87423.7|87398.7|87433.3|87408.3|87389.9|87364.9|1117
1597051800000|2020-08-10 09:30:00|87423.5|87398.5|87442.9|87417.9|87456.4|87431.4|87415.4|87390.4|1206
1597052100000|2020-08-10 09:35:00|87443.6|87418.6|87461.2|87436.2|87468.3|87443.3|87440.2|87415.2|1023
1597052400000|2020-08-10 09:40:00|87460.9|87435.9|87496.9|87471.9|87502.4|87477.4|87459.1|87434.1|1311
1597052700000|2020-08-10 09:45:00|87497|87472|87497.4|87472.4|87510.2|87485.2|87482.6|87457.6|1172
1597053000000|2020-08-10 09:50:00|87497.3|87472.3|87478|87453|87509.7|87484.7|87473.7|87448.7|1101
1597053300000|2020-08-10 09:55:00|87477.7|87452.7|87477.9|87452.9|87495.9|87470.9|87468.2|87443.2|1080
1597053600000|2020-08-10 10:00:00|87477.6|87452.6|87444.2|87419.2|87477.6|87452.6|87429.6|87404.6|1167
1597053900000|2020-08-10 10:05:00|87443.8|87418.8|87455.6|87430.6|87466.6|87441.6|87432.3|87407.3|996
1597054200000|2020-08-10 10:10:00|87455.9|87430.9|87445|87420|87463|87438|87440.2|87415.2|820
1597054500000|2020-08-10 10:15:00|87444.9|87419.9|87457.9|87432.9|87480.5|87455.5|87428.6|87403.6|1019
1597054800000|2020-08-10 10:20:00|87458|87433|87490.6|87465.6|87500.4|87475.4|87446.2|87421.2|1164
1597055100000|2020-08-10 10:25:00|87490.7|87465.7|87469.2|87444.2|87505.2|87480.2|87458.5|87433.5|1058
1597055400000|2020-08-10 10:30:00|87469.3|87444.3|87446.4|87421.4|87469.3|87444.3|87403.9|87378.9|1374
1597055700000|2020-08-10 10:35:00|87446.9|87421.9|87471|87446|87481.1|87456.1|87440.1|87415.1|1248
1597056000000|2020-08-10 10:40:00|87470.3|87445.3|87498.4|87473.4|87513.6|87488.6|87464.7|87439.7|1243
1597056300000|2020-08-10 10:45:00|87498.6|87473.6|87509.6|87484.6|87525.3|87500.3|87494.6|87469.6|1076
1597056600000|2020-08-10 10:50:00|87509.4|87484.4|87567|87542|87571.2|87546.2|87502.7|87477.7|1309
1597056900000|2020-08-10 10:55:00|87564.7|87539.7|87547.3|87522.3|87574.2|87549.2|87533.8|87508.8|1435
1597057200000|2020-08-10 11:00:00|87547.4|87522.4|87513.3|87488.3|87547.4|87522.4|87493.8|87468.8|1331
1597057500000|2020-08-10 11:05:00|87512.8|87487.8|87531.7|87506.7|87545.2|87520.2|87504.9|87479.9|1357
1597057800000|2020-08-10 11:10:00|87531.6|87506.6|87507.8|87482.8|87547.5|87522.5|87506.2|87481.2|1232
1597058100000|2020-08-10 11:15:00|87508.2|87483.2|87508.9|87483.9|87515.2|87490.2|87485.7|87460.7|1130
1597058400000|2020-08-10 11:20:00|87508.6|87483.6|87525.4|87500.4|87532.3|87507.3|87495.3|87470.3|980
1597058700000|2020-08-10 11:25:00|87524.7|87499.7|87529.5|87504.5|87552.4|87527.4|87517.6|87492.6|1251
1597059000000|2020-08-10 11:30:00|87529.6|87504.6|87503.1|87478.1|87530.7|87505.7|87489.5|87464.5|1032
1597059300000|2020-08-10 11:35:00|87503.2|87478.2|87488.7|87463.7|87505.4|87480.4|87478.5|87453.5|1220
1597059600000|2020-08-10 11:40:00|87485.5|87460.5|87484.4|87459.4|87497.3|87472.3|87474.7|87449.7|1197
1597059900000|2020-08-10 11:45:00|87485.5|87460.5|87497|87472|87501.5|87476.5|87475.3|87450.3|1067
1597060200000|2020-08-10 11:50:00|87500.2|87475.2|87476.9|87451.9|87500.2|87475.2|87469.8|87444.8|1267
1597060500000|2020-08-10 11:55:00|87476.3|87451.3|87478.2|87453.2|87492.2|87467.2|87462.4|87437.4|1138
1597060800000|2020-08-10 12:00:00|87477.9|87452.9|87466.5|87441.5|87493.2|87468.2|87461.8|87436.8|1051
1597061100000|2020-08-10 12:05:00|87466.2|87441.2|87422.2|87397.2|87467.2|87442.2|87416.2|87391.2|1206
1597061400000|2020-08-10 12:10:00|87421.2|87396.2|87413.1|87388.1|87431.7|87406.7|87409.7|87384.7|1042
1597061700000|2020-08-10 12:15:00|87411.4|87386.4|87411.7|87386.7|87422.7|87397.7|87381|87356|1374
1597062000000|2020-08-10 12:20:00|87413.8|87388.8|87423.3|87398.3|87435|87410|87412.5|87387.5|1279
1597062300000|2020-08-10 12:25:00|87423.6|87398.6|87451.3|87426.3|87464.6|87439.6|87395.4|87370.4|1116
1597062600000|2020-08-10 12:30:00|87452.2|87427.2|87474.2|87449.2|87486.9|87461.9|87449|87424|1172
1597062900000|2020-08-10 12:35:00|87474|87449|87462.6|87437.6|87504.8|87479.8|87448.3|87423.3|1163
1597063200000|2020-08-10 12:40:00|87463|87438|87407.6|87382.6|87472.1|87447.1|87404.6|87379.6|1098
1597063500000|2020-08-10 12:45:00|87407.2|87382.2|87396.5|87371.5|87422.5|87397.5|87373|87348|1170
1597063800000|2020-08-10 12:50:00|87396.2|87371.2|87387.9|87362.9|87433.7|87408.7|87380.1|87355.1|1070
1597064100000|2020-08-10 12:55:00|87388|87363|87398.4|87373.4|87398.4|87373.4|87338.4|87313.4|1302
1597064400000|2020-08-10 13:00:00|87398.2|87373.2|87384.2|87359.2|87408.8|87383.8|87335.8|87310.8|1510
1597064700000|2020-08-10 13:05:00|87384.1|87359.1|87367.9|87342.9|87390.4|87365.4|87324.9|87299.9|1560
1597065000000|2020-08-10 13:10:00|87368.6|87343.6|87363.1|87338.1|87385.6|87360.6|87344.1|87319.1|1309
1597065300000|2020-08-10 13:15:00|87363.3|87338.3|87365.7|87340.7|87379.3|87354.3|87352.4|87327.4|1240
1597065600000|2020-08-10 13:20:00|87366.2|87341.2|87382.3|87357.3|87393.8|87368.8|87351.2|87326.2|1194
1597065900000|2020-08-10 13:25:00|87382.2|87357.2|87330.9|87305.9|87382.6|87357.6|87317.6|87292.6|1313
1597066200000|2020-08-10 13:30:00|87333.1|87308.1|87281.8|87256.8|87339.3|87314.3|87268.4|87243.4|1442
1597066500000|2020-08-10 13:35:00|87282.1|87257.1|87334.5|87309.5|87339.8|87314.8|87247.9|87222.9|1572
1597066800000|2020-08-10 13:40:00|87334.8|87309.8|87326.6|87301.6|87368.2|87343.2|87319.3|87294.3|1491
1597067100000|2020-08-10 13:45:00|87325.1|87300.1|87193|87168|87327.7|87302.7|87192|87167|1618
1597067400000|2020-08-10 13:50:00|87192.3|87167.3|87211.8|87186.8|87231.3|87206.3|87154.5|87129.5|1803
1597067700000|2020-08-10 13:55:00|87211.9|87186.9|87189.7|87164.7|87232.7|87207.7|87165|87140|1579
1597068000000|2020-08-10 14:00:00|87187.6|87162.6|87236.2|87211.2|87250.5|87225.5|87187.6|87162.6|1632
1597068300000|2020-08-10 14:05:00|87235.7|87210.7|87276.6|87251.6|87284.8|87259.8|87222.3|87197.3|1525
1597068600000|2020-08-10 14:10:00|87276.4|87251.4|87251.7|87226.7|87282.7|87257.7|87227.5|87202.5|1422
1597068900000|2020-08-10 14:15:00|87251.3|87226.3|87317.6|87292.6|87330.4|87305.4|87242.7|87217.7|1452
1597069200000|2020-08-10 14:20:00|87320.5|87295.5|87341.7|87316.7|87350.5|87325.5|87295.8|87270.8|1313
1597069500000|2020-08-10 14:25:00|87341.8|87316.8|87334.1|87309.1|87342|87317|87285|87260|1436
1597069800000|2020-08-10 14:30:00|87333.5|87308.5|87315.6|87290.6|87373.7|87348.7|87311.9|87286.9|1590
1597070100000|2020-08-10 14:35:00|87315.4|87290.4|87323.6|87298.6|87350|87325|87262.1|87237.1|1654
1597070400000|2020-08-10 14:40:00|87323.5|87298.5|87329.6|87304.6|87361.5|87336.5|87299.4|87274.4|1449
1597070700000|2020-08-10 14:45:00|87329.5|87304.5|87405.2|87380.2|87426.6|87401.6|87329.3|87304.3|1534
1597071000000|2020-08-10 14:50:00|87406.1|87381.1|87417.2|87392.2|87444.4|87419.4|87394.2|87369.2|1653
1597071300000|2020-08-10 14:55:00|87417.9|87392.9|87402.5|87377.5|87452.9|87427.9|87390.2|87365.2|1819
1597071600000|2020-08-10 15:00:00|87402.9|87377.9|87369.8|87344.8|87410.8|87385.8|87343.8|87318.8|1742
1597071900000|2020-08-10 15:05:00|87369.6|87344.6|87373.4|87348.4|87390.8|87365.8|87351.5|87326.5|1405
1597072200000|2020-08-10 15:10:00|87373.5|87348.5|87373.3|87348.3|87397.3|87372.3|87364.5|87339.5|1235
1597072500000|2020-08-10 15:15:00|87373.5|87348.5|87420.4|87395.4|87425.1|87400.1|87373.2|87348.2|1172
1597072800000|2020-08-10 15:20:00|87420.6|87395.6|87430.8|87405.8|87457.9|87432.9|87415|87390|1354
1597073100000|2020-08-10 15:25:00|87430.5|87405.5|87437.2|87412.2|87454.7|87429.7|87425.5|87400.5|1189
1597073400000|2020-08-10 15:30:00|87437.8|87412.8|87411.8|87386.8|87462.6|87437.6|87411.2|87386.2|1353
1597073700000|2020-08-10 15:35:00|87411.6|87386.6|87465.1|87440.1|87468|87443|87410.7|87385.7|1199
1597074000000|2020-08-10 15:40:00|87466|87441|87488.5|87463.5|87501|87476|87454.1|87429.1|1175
1597074300000|2020-08-10 15:45:00|87489|87464|87469.3|87444.3|87497.1|87472.1|87456.5|87431.5|1209
1597074600000|2020-08-10 15:50:00|87469.2|87444.2|87444.7|87419.7|87484.9|87459.9|87439.3|87414.3|1285
1597074900000|2020-08-10 15:55:00|87444.8|87419.8|87445.2|87420.2|87454.1|87429.1|87438.1|87413.1|951
1597075200000|2020-08-10 16:00:00|87445.3|87420.3|87386.7|87361.7|87451.8|87426.8|87381.2|87356.2|1291
1597075500000|2020-08-10 16:05:00|87386.8|87361.8|87384.3|87359.3|87397.6|87372.6|87372.7|87347.7|1031
1597075800000|2020-08-10 16:10:00|87384.2|87359.2|87393.5|87368.5|87411.3|87386.3|87379.1|87354.1|994
1597076100000|2020-08-10 16:15:00|87393.3|87368.3|87453.5|87428.5|87465.5|87440.5|87390.7|87365.7|1017
1597076400000|2020-08-10 16:20:00|87453.3|87428.3|87464.5|87439.5|87478.3|87453.3|87431.1|87406.1|1527
1597076700000|2020-08-10 16:25:00|87464.2|87439.2|87469.1|87444.1|87469.1|87444.1|87446.4|87421.4|1486
1597077000000|2020-08-10 16:30:00|87469.3|87444.3|87439.4|87414.4|87470.6|87445.6|87438.9|87413.9|1107
1597077300000|2020-08-10 16:35:00|87439.1|87414.1|87466.6|87441.6|87468.1|87443.1|87434.4|87409.4|1028
1597077600000|2020-08-10 16:40:00|87466.2|87441.2|87431|87406|87466.2|87441.2|87425.9|87400.9|1002
1597077900000|2020-08-10 16:45:00|87431.5|87406.5|87441.3|87416.3|87451.7|87426.7|87430.5|87405.5|870
1597078200000|2020-08-10 16:50:00|87441.4|87416.4|87442.1|87417.1|87450.4|87425.4|87438.2|87413.2|818
1597078500000|2020-08-10 16:55:00|87442|87417|87418.2|87393.2|87445.2|87420.2|87405.4|87380.4|1049
1597078800000|2020-08-10 17:00:00|87418.1|87393.1|87447.3|87422.3|87454.3|87429.3|87416.8|87391.8|949
1597079100000|2020-08-10 17:05:00|87447.6|87422.6|87438.8|87413.8|87458|87433|87421.2|87396.2|974
1597079400000|2020-08-10 17:10:00|87438.3|87413.3|87418.9|87393.9|87440.1|87415.1|87418.3|87393.3|892
1597079700000|2020-08-10 17:15:00|87419.2|87394.2|87419.9|87394.9|87430.9|87405.9|87408.4|87383.4|719
1597080000000|2020-08-10 17:20:00|87419.7|87394.7|87416.9|87391.9|87425.7|87400.7|87408.5|87383.5|747
1597080300000|2020-08-10 17:25:00|87416.8|87391.8|87413.3|87388.3|87421.7|87396.7|87406.9|87381.9|693
1597080600000|2020-08-10 17:30:00|87413.4|87388.4|87439.7|87414.7|87441.2|87416.2|87408.9|87383.9|903
1597080900000|2020-08-10 17:35:00|87439.8|87414.8|87433.5|87408.5|87445|87420|87429.4|87404.4|863
1597081200000|2020-08-10 17:40:00|87434.6|87409.6|87411.8|87386.8|87436.1|87411.1|87408.9|87383.9|879
1597081500000|2020-08-10 17:45:00|87412|87387|87418.2|87393.2|87418.4|87393.4|87402.4|87377.4|853
1597081800000|2020-08-10 17:50:00|87417.5|87392.5|87394|87369|87418.5|87393.5|87393.6|87368.6|847
1597082100000|2020-08-10 17:55:00|87393.7|87368.7|87450.4|87425.4|87454.5|87429.5|87385.9|87360.9|1276
1597082400000|2020-08-10 18:00:00|87451|87426|87438.9|87413.9|87474.1|87449.1|87436.5|87411.5|1669
1597082700000|2020-08-10 18:05:00|87439|87414|87445.5|87420.5|87446|87421|87425.6|87400.6|1053
1597083000000|2020-08-10 18:10:00|87445.8|87420.8|87458.1|87433.1|87466.1|87441.1|87436.8|87411.8|996
1597083300000|2020-08-10 18:15:00|87458|87433|87451.3|87426.3|87465.7|87440.7|87443.9|87418.9|1176
1597083600000|2020-08-10 18:20:00|87451.8|87426.8|87477.6|87452.6|87487.9|87462.9|87440.1|87415.1|1413
1597083900000|2020-08-10 18:25:00|87476.4|87451.4|87479.3|87454.3|87511.4|87486.4|87466.7|87441.7|1420
1597084200000|2020-08-10 18:30:00|87479.4|87454.4|87481.2|87456.2|87489|87464|87474|87449|954
1597084500000|2020-08-10 18:35:00|87481.7|87456.7|87483.1|87458.1|87506.1|87481.1|87473.5|87448.5|1250
1597084800000|2020-08-10 18:40:00|87484.1|87459.1|87500.3|87475.3|87516.1|87491.1|87481.9|87456.9|1321
1597085100000|2020-08-10 18:45:00|87498.9|87473.9|87509.2|87484.2|87520|87495|87496.2|87471.2|1434
1597085400000|2020-08-10 18:50:00|87507.8|87482.8|87507.8|87482.8|87515.5|87490.5|87489.9|87464.9|1436
1597085700000|2020-08-10 18:55:00|87506.9|87481.9|87505.6|87480.6|87513|87488|87496.1|87471.1|1074
1597086000000|2020-08-10 19:00:00|87505.8|87480.8|87542.8|87517.8|87555.1|87530.1|87492.2|87467.2|1290
1597086300000|2020-08-10 19:05:00|87543.1|87518.1|87499.8|87474.8|87547.6|87522.6|87487.8|87462.8|1232
1597086600000|2020-08-10 19:10:00|87499.7|87474.7|87510.7|87485.7|87510.9|87485.9|87479.8|87454.8|1083
1597086900000|2020-08-10 19:15:00|87510.6|87485.6|87553.2|87528.2|87570.7|87545.7|87507.1|87482.1|990
1597087200000|2020-08-10 19:20:00|87553.8|87528.8|87517.2|87492.2|87562.7|87537.7|87515.6|87490.6|1203
1597087500000|2020-08-10 19:25:00|87517.4|87492.4|87495.9|87470.9|87522.9|87497.9|87489.6|87464.6|1203
1597087800000|2020-08-10 19:30:00|87495.7|87470.7|87522.8|87497.8|87529.3|87504.3|87494.5|87469.5|1233
1597088100000|2020-08-10 19:35:00|87522.2|87497.2|87525.5|87500.5|87530.3|87505.3|87515.9|87490.9|1019
1597088400000|2020-08-10 19:40:00|87525.6|87500.6|87539.4|87514.4|87540.4|87515.4|87522.3|87497.3|885
1597088700000|2020-08-10 19:45:00|87538.4|87513.4|87569.7|87519.7|87575.7|87536.5|87536.4|87505.4|1203
1597089000000|2020-08-10 19:50:00|87570.4|87520.4|87539.3|87514.3|87574.2|87540.2|87530.5|87492.4|1126
1597089300000|2020-08-10 19:55:00|87539.6|87514.6|87504.7|87479.7|87541.1|87516.1|87503|87478|950
1597089600000|2020-08-10 20:00:00|87511.7|87486.7|87561.9|87511.9|87567.1|87529.2|87502.4|87477.4|793
1597089900000|2020-08-10 20:05:00|87561.6|87511.6|87588|87563|87602.4|87569.3|87549|87509.6|872
1597090200000|2020-08-10 20:10:00|87587.2|87562.2|87594.7|87569.7|87610.4|87572.7|87580.3|87541.6|797
1597090500000|2020-08-10 20:15:00|87594.8|87569.8|87596.1|87546.1|87612.9|87571|87591.1|87544.3|661
1597090800000|2020-08-10 20:20:00|87596|87546|87605.7|87555.7|87608.7|87558.7|87583.6|87533.6|901
1597091100000|2020-08-10 20:25:00|87605.9|87555.9|87615.2|87565.2|87623|87573|87605.9|87555.9|689
1597091400000|2020-08-10 20:30:00|87616|87566|87616.1|87566.1|87620.1|87586.4|87595.6|87557.7|625
1597091700000|2020-08-10 20:35:00|87616.6|87566.6|87628.5|87578.5|87629.9|87592.8|87603.8|87564.4|629
1597092000000|2020-08-10 20:40:00|87629|87579|87634.8|87584.8|87650|87600|87619.1|87569.1|925
1597092300000|2020-08-10 20:45:00|87635.9|87585.9|87655.3|87605.3|87659.5|87609.5|87634.1|87584.1|837
1597092600000|2020-08-10 20:50:00|87653.2|87603.2|87651.6|87601.6|87658.7|87608.7|87644.4|87594.4|1256
1597092900000|2020-08-10 20:55:00|87651|87601|87676.3|87562.3|87692|87614.5|87651|87554.9|728
1597093200000|2020-08-10 21:00:00|87665.6|87551.6|87676.3|87562.3|87697.6|87583.6|87645|87531|100
1597093500000|2020-08-10 21:05:00|87672.7|87558.7|87629.5|87515.5|87696.5|87582.5|87627.2|87513.2|440
1597093800000|2020-08-10 21:10:00|87633|87519|87624.9|87510.9|87671.8|87557.8|87623.3|87509.3|313
1597094100000|2020-08-10 21:15:00|87623.3|87509.3|87627.5|87513.5|87653.5|87539.5|87621.1|87507.1|270
1597094400000|2020-08-10 21:20:00|87621.8|87507.8|87628.3|87514.3|87653.6|87539.6|87614.7|87500.7|244
1597094700000|2020-08-10 21:25:00|87624.3|87510.3|87626|87512|87655.7|87541.7|87615|87501|112
1597095000000|2020-08-10 21:30:00|87628.7|87514.7|87654.3|87540.3|87667.5|87553.5|87628.7|87514.7|333
1597095300000|2020-08-10 21:35:00|87653.8|87539.8|87639.5|87525.5|87665.4|87551.4|87632.7|87518.7|318
1597095600000|2020-08-10 21:40:00|87639.1|87525.1|87665|87551|87665|87551|87625|87511|313
1597095900000|2020-08-10 21:45:00|87677.7|87563.7|87652.5|87538.5|87677.7|87563.7|87624.9|87510.9|604
1597096200000|2020-08-10 21:50:00|87653.3|87539.3|87655.6|87541.6|87673.7|87559.7|87633.3|87519.3|732
1597096500000|2020-08-10 21:55:00|87655.5|87541.5|87650.4|87536.4|87683.3|87569.3|87640.3|87526.3|563
1597096800000|2020-08-10 22:00:00|87651.4|87537.4|87672.5|87558.5|87692.3|87578.3|87628.7|87514.7|778
1597097100000|2020-08-10 22:05:00|87672.2|87558.2|87698.4|87584.4|87707|87593|87665.7|87551.7|512
1597097400000|2020-08-10 22:10:00|87699.2|87586.7|87664.8|87550.8|87709.1|87599.9|87639.2|87525.2|609
1597097700000|2020-08-10 22:15:00|87665.6|87551.6|87652.2|87538.2|87691.7|87595.3|87633.7|87519.7|590
1597098000000|2020-08-10 22:20:00|87655|87541|87651.5|87537.5|87668.8|87554.8|87641.4|87527.4|474
1597098300000|2020-08-10 22:25:00|87651.7|87537.7|87672.8|87568.7|87676.1|87578.4|87619|87531.6|602
1597098600000|2020-08-10 22:30:00|87668.7|87564.3|87643.3|87529.3|87671.8|87590.3|87569.5|87475.8|808
1597098900000|2020-08-10 22:35:00|87640.9|87526.9|87643.2|87529.2|87662.3|87565.6|87556.3|87458|845
1597099200000|2020-08-10 22:40:00|87643.1|87529.1|87566.7|87468.9|87656.7|87554.7|87557.8|87452.1|738
1597099500000|2020-08-10 22:45:00|87566|87468.3|87606.5|87492.5|87618.9|87504.9|87556.8|87457.3|446
1597099800000|2020-08-10 22:50:00|87608.4|87494.4|87581.6|87480.2|87636.8|87522.8|87576.1|87467.1|441
1597100100000|2020-08-10 22:55:00|87583.2|87483.1|87649.9|87553.5|87653|87558.9|87559.6|87459.3|517
1597100400000|2020-08-10 23:00:00|87650.7|87554.3|87576|87480.1|87666.7|87588.2|87572.5|87479.4|650
1597100700000|2020-08-10 23:05:00|87576.8|87482|87664.1|87566.2|87668|87581.6|87565|87474.7|593
1597101000000|2020-08-10 23:10:00|87663.8|87566|87595.6|87487.6|87671.9|87584.9|87569.3|87471.3|569
1597101300000|2020-08-10 23:15:00|87596.8|87489.9|87577|87479|87646.4|87575.6|87572.1|87474.5|676
1597101600000|2020-08-10 23:20:00|87577.6|87482.3|87642.2|87592.2|87661.5|87593.2|87564.6|87472.5|541
1597101900000|2020-08-10 23:25:00|87657|87580.5|87631.4|87526.4|87658.1|87591.6|87572.2|87483.3|888
1597102200000|2020-08-10 23:30:00|87632.3|87525.6|87647.2|87533.2|87650.8|87539.3|87625.2|87515.8|390
1597102500000|2020-08-10 23:35:00|87642.7|87537.5|87635.1|87540.5|87656|87550.5|87628.9|87526.5|632
1597102800000|2020-08-10 23:40:00|87635|87539.4|87624|87522.1|87643.9|87543.4|87613.9|87512.5|434
1597103100000|2020-08-10 23:45:00|87624.1|87522.9|87624.8|87516.9|87637.4|87532.3|87611.7|87510.7|409
1597103400000|2020-08-10 23:50:00|87625.4|87515.6|87635.3|87526.9|87652.7|87557.2|87611.3|87513.8|674
1597103700000|2020-08-10 23:55:00|87633.9|87528.2|87656.7|87548.6|87660.1|87553.3|87621.5|87517.7|656
1597104000000|2020-08-11 00:00:00|87653.2|87547.1|87677.2|87601.6|87720.1|87628.1|87640|87537.4|1352
1597104300000|2020-08-11 00:05:00|87677.1|87602.2|87678.1|87593.8|87693.7|87624.3|87659.1|87573.8|1100
1597104600000|2020-08-11 00:10:00|87679.6|87596.5|87673.1|87593.7|87698.4|87617.9|87624.8|87531.7|1087
1597104900000|2020-08-11 00:15:00|87669.9|87596.1|87683.8|87594.9|87695.4|87628.7|87639.2|87568.9|947
1597105200000|2020-08-11 00:20:00|87682.3|87595.6|87713.9|87633.6|87728.3|87646.2|87680.3|87594.3|1161
1597105500000|2020-08-11 00:25:00|87717.8|87633.9|87716.2|87640.9|87741.6|87676|87684|87610|1171
1597105800000|2020-08-11 00:30:00|87714.8|87637.3|87699.6|87598.9|87716.3|87639.2|87680.8|87589.3|950
1597106100000|2020-08-11 00:35:00|87701.4|87594.5|87729.8|87628.9|87729.8|87646.6|87680.8|87594.1|1083
1597106400000|2020-08-11 00:40:00|87729|87630.3|87726|87631.9|87736.5|87645.9|87705|87612.3|978
1597106700000|2020-08-11 00:45:00|87723.6|87632.9|87713.6|87638.7|87729.2|87657.3|87706.6|87619.4|923
1597107000000|2020-08-11 00:50:00|87712.9|87638.4|87735.3|87648.1|87754.4|87674.5|87696.1|87626.7|1302
1597107300000|2020-08-11 00:55:00|87732.5|87649.3|87740.3|87667.7|87757.9|87700.3|87678.2|87617.4|1258
1597107600000|2020-08-11 01:00:00|87740.6|87668.3|87728.8|87678.8|87757.7|87691.1|87724.5|87654|874
1597107900000|2020-08-11 01:05:00|87729.4|87679.4|87737.2|87687.2|87754.9|87695.2|87716.2|87653|867
1597108200000|2020-08-11 01:10:00|87736.6|87686.6|87763.5|87713.5|87765.5|87715.5|87725.2|87667.9|810
1597108500000|2020-08-11 01:15:00|87763.2|87713.2|87724.9|87674.9|87763.5|87713.5|87724.9|87674.9|899
1597108800000|2020-08-11 01:20:00|87724.7|87674.7|87718|87668|87729.4|87679.4|87708.1|87649.1|680
1597109100000|2020-08-11 01:25:00|87716.8|87666.8|87721.5|87671.5|87739.4|87675.2|87707.3|87644.6|653
1597109400000|2020-08-11 01:30:00|87722.6|87672.6|87692.2|87642.2|87722.6|87672.6|87687.7|87630.9|707
1597109700000|2020-08-11 01:35:00|87692.3|87642.3|87658|87608|87697.2|87644.2|87646.9|87596.9|1164
1597110000000|2020-08-11 01:40:00|87658.5|87608.5|87652.2|87602.2|87672.5|87618.2|87631.8|87581.8|1041
1597110300000|2020-08-11 01:45:00|87652.9|87602.9|87605.1|87555.1|87660.6|87610.6|87588.1|87529|1070
1597110600000|2020-08-11 01:50:00|87604|87554|87570.8|87520.8|87626.7|87576.7|87555|87503.9|1657
1597110900000|2020-08-11 01:55:00|87573.4|87523.4|87515.7|87465.7|87573.4|87523.4|87494.5|87444.5|1247
1597111200000|2020-08-11 02:00:00|87515.1|87465.1|87557.7|87484.8|87565.5|87503.6|87498.1|87448.1|1211
1597111500000|2020-08-11 02:05:00|87554.2|87482|87590.3|87540.3|87601.5|87541.6|87524.8|87464.9|980
1597111800000|2020-08-11 02:10:00|87590.1|87540.1|87561.1|87511.1|87608.9|87558.9|87547|87497|1079
1597112100000|2020-08-11 02:15:00|87556.7|87506.7|87575.9|87505.6|87586|87520.5|87544.3|87486.1|1301
1597112400000|2020-08-11 02:20:00|87575.8|87505.2|87568|87518|87590.2|87528.7|87549.8|87493|1172
1597112700000|2020-08-11 02:25:00|87568.3|87518.3|87568.7|87518.7|87594.8|87532.4|87563.4|87505.7|1097
1597113000000|2020-08-11 02:30:00|87567.1|87517.1|87592.7|87521.5|87619.5|87561|87552.4|87493.2|1014
1597113300000|2020-08-11 02:35:00|87581.7|87531.7|87527.5|87477.5|87596.5|87533.7|87503.4|87443.9|946
1597113600000|2020-08-11 02:40:00|87527.2|87477.2|87562.5|87512.5|87573|87516.8|87527.1|87469.6|919
1597113900000|2020-08-11 02:45:00|87564.3|87514.3|87580.9|87530.9|87581.5|87531.5|87552|87491.9|986
1597114200000|2020-08-11 02:50:00|87579.9|87529.9|87560.1|87510.1|87585.8|87529.9|87554.2|87493.4|697
1597114500000|2020-08-11 02:55:00|87561.9|87511.9|87553.9|87503.9|87572|87511.9|87531.2|87479|990
1597114800000|2020-08-11 03:00:00|87553.4|87503.4|87565.9|87515.9|87578.8|87519.3|87540.5|87490.5|1170
1597115100000|2020-08-11 03:05:00|87562.8|87512.8|87560.6|87510.6|87582.6|87530.7|87537|87487|1583
1597115400000|2020-08-11 03:10:00|87561.2|87511.2|87592.1|87518.2|87600.1|87535.6|87561|87505.5|802
1597115700000|2020-08-11 03:15:00|87582.3|87532.3|87553.2|87503.2|87607.1|87546.9|87538.9|87481.3|1070
1597116000000|2020-08-11 03:20:00|87569.3|87494.9|87531.6|87481.6|87604.6|87546.7|87508.6|87458.6|1003
1597116300000|2020-08-11 03:25:00|87532.9|87482.9|87548.2|87498.2|87599.9|87549.9|87510.2|87460.2|961
1597116600000|2020-08-11 03:30:00|87548.9|87498.9|87549.5|87499.5|87560.2|87500.5|87513.8|87459.1|910
1597116900000|2020-08-11 03:35:00|87547.2|87497.2|87546.3|87469.4|87562.6|87503.2|87526.6|87468.2|730
1597117200000|2020-08-11 03:40:00|87545.4|87472.6|87508.5|87458.5|87545.4|87491.5|87504.1|87446.1|1037
1597117500000|2020-08-11 03:45:00|87508.4|87458.4|87507.6|87457.6|87538.3|87465.1|87499|87439.6|715
1597117800000|2020-08-11 03:50:00|87508.2|87458.2|87507.1|87457.1|87531.5|87474.1|87503.1|87443.8|861
1597118100000|2020-08-11 03:55:00|87507.5|87457.5|87493|87443|87517.2|87466.3|87484.2|87420|925
1597118400000|2020-08-11 04:00:00|87493.2|87443.2|87487.3|87437.3|87519.2|87449.1|87481|87428.9|673
1597118700000|2020-08-11 04:05:00|87489.3|87439.3|87483.5|87433.5|87494.2|87444.2|87469.6|87419.6|798
1597119000000|2020-08-11 04:10:00|87482|87432|87477.3|87427.3|87495.8|87441.5|87474.2|87422.9|671
1597119300000|2020-08-11 04:15:00|87477.1|87427.1|87465.9|87415.9|87480.3|87430.3|87463.6|87413.6|732
1597119600000|2020-08-11 04:20:00|87462.1|87412.1|87464.5|87414.5|87465.6|87415.6|87439.8|87383|729
1597119900000|2020-08-11 04:25:00|87458.9|87408.9|87456.4|87406.4|87465.1|87411|87449.3|87386.7|509
1597120200000|2020-08-11 04:30:00|87456|87406|87496.9|87446.9|87497.2|87447.2|87452|87395.9|744
1597120500000|2020-08-11 04:35:00|87495.3|87445.3|87505.1|87455.1|87510|87460|87493.9|87443.9|712
1597120800000|2020-08-11 04:40:00|87505|87455|87458.3|87408.3|87510.6|87460.6|87452.9|87402.9|842
1597121100000|2020-08-11 04:45:00|87458.5|87408.5|87490|87440|87491.1|87441.1|87458.5|87408.5|841
1597121400000|2020-08-11 04:50:00|87489.1|87439.1|87484|87434|87497.7|87447.7|87476.4|87426.4|758
1597121700000|2020-08-11 04:55:00|87484.9|87434.9|87480.8|87430.8|87497.5|87439.6|87469.2|87419.2|808
1597122000000|2020-08-11 05:00:00|87481.2|87431.2|87492.3|87442.3|87500.1|87450.1|87480.8|87430.8|977
1597122300000|2020-08-11 05:05:00|87493.1|87443.1|87512.4|87462.4|87515.1|87465.1|87486.4|87436.4|971
1597122600000|2020-08-11 05:10:00|87514.2|87464.2|87504.2|87454.2|87534.9|87484.9|87503.4|87453.4|1036
1597122900000|2020-08-11 05:15:00|87504.4|87454.4|87488.3|87438.3|87507.7|87457.7|87480.3|87430.3|823
1597123200000|2020-08-11 05:20:00|87487.4|87437.4|87489|87439|87495.4|87445.4|87477|87427|831
1597123500000|2020-08-11 05:25:00|87488.9|87438.9|87491.6|87441.6|87502.2|87452.4|87477.1|87433.4|699
1597123800000|2020-08-11 05:30:00|87491.4|87441.4|87507.1|87457.1|87516.8|87466.9|87489|87439|813
1597124100000|2020-08-11 05:35:00|87506.9|87456.9|87522.6|87472.6|87525.1|87483.3|87504.7|87454.7|719
1597124400000|2020-08-11 05:40:00|87522.1|87472.1|87537.1|87487.1|87545.7|87495.7|87516.7|87470.7|992
1597124700000|2020-08-11 05:45:00|87537.5|87487.5|87483.8|87433.8|87556.8|87508.5|87483.8|87433.8|1067
1597125000000|2020-08-11 05:50:00|87481.4|87431.4|87499.9|87449.9|87504.5|87454.5|87473.3|87423.3|987
1597125300000|2020-08-11 05:55:00|87500.1|87450.1|87519.3|87469.3|87551|87508.5|87495.7|87445.7|1061
1597125600000|2020-08-11 06:00:00|87519.1|87469.1|87462|87437|87520.6|87470.6|87451.5|87421.5|1471
1597125900000|2020-08-11 06:05:00|87461.6|87436.6|87497.9|87472.9|87515.6|87490.6|87444.4|87419.4|1323
1597126200000|2020-08-11 06:10:00|87497.8|87472.8|87561|87536|87597.4|87560.9|87497.7|87472.7|1696
1597126500000|2020-08-11 06:15:00|87561.2|87536.2|87584.5|87559.5|87599.1|87574.1|87559.7|87521.8|1486
1597126800000|2020-08-11 06:20:00|87585.6|87560.6|87622.9|87597.9|87630.3|87605.3|87572.3|87547.3|1437
1597127100000|2020-08-11 06:25:00|87623.6|87598.6|87647.5|87622.5|87699.1|87661.5|87612.8|87587.8|1744
1597127400000|2020-08-11 06:30:00|87651.6|87626.6|87623.1|87598.1|87667.9|87642.9|87612.2|87587.2|1542
1597127700000|2020-08-11 06:35:00|87622.8|87597.8|87647.3|87622.3|87662.2|87637.2|87615.7|87590.7|1329
1597128000000|2020-08-11 06:40:00|87647|87622|87675.8|87650.8|87688|87663|87630.8|87605.8|1328
1597128300000|2020-08-11 06:45:00|87676.1|87651.1|87716.9|87691.9|87734.9|87709.9|87671.3|87646.3|1512
1597128600000|2020-08-11 06:50:00|87717.1|87692.1|87729.3|87704.3|87753.1|87728.1|87665.4|87640.4|1542
1597128900000|2020-08-11 06:55:00|87729.4|87704.4|87566|87541|87746.7|87721.7|87555.1|87530.1|1876
1597129200000|2020-08-11 07:00:00|87566.6|87541.6|87543.6|87518.6|87571.3|87546.3|87521.5|87496.5|1634
1597129500000|2020-08-11 07:05:00|87543.5|87518.5|87604.8|87579.8|87606|87581|87537.2|87512.2|1405
1597129800000|2020-08-11 07:10:00|87604|87579|87594.8|87569.8|87607.8|87582.8|87572.9|87547.9|1432
1597130100000|2020-08-11 07:15:00|87595.3|87570.3|87582.9|87557.9|87597.5|87572.5|87537.3|87512.3|1404
1597130400000|2020-08-11 07:20:00|87582.7|87557.7|87524.3|87499.3|87591.6|87566.6|87500.3|87475.3|1536
1597130700000|2020-08-11 07:25:00|87526.1|87501.1|87501.4|87476.4|87539|87514|87460.6|87435.6|1592
1597131000000|2020-08-11 07:30:00|87501.3|87476.3|87468|87443|87501.3|87476.3|87439.7|87414.7|1472
1597131300000|2020-08-11 07:35:00|87467.8|87442.8|87485.5|87460.5|87491.2|87466.2|87449.1|87424.1|1432
1597131600000|2020-08-11 07:40:00|87484.8|87459.8|87490|87465|87524.2|87499.2|87450.4|87425.4|1328
1597131900000|2020-08-11 07:45:00|87490.9|87465.9|87516.4|87491.4|87534.3|87509.3|87475.6|87450.6|1251
1597132200000|2020-08-11 07:50:00|87517|87492|87468|87443|87527.2|87502.2|87463.2|87438.2|1390
1597132500000|2020-08-11 07:55:00|87467.9|87442.9|87465.9|87440.9|87471.5|87446.5|87428.5|87403.5|1302
1597132800000|2020-08-11 08:00:00|87465.8|87440.8|87460.1|87435.1|87479.8|87454.8|87440.3|87415.3|1381
1597133100000|2020-08-11 08:05:00|87459.9|87434.9|87457.2|87432.2|87484.6|87459.6|87433.1|87408.1|1451
1597133400000|2020-08-11 08:10:00|87455|87430|87322.3|87297.3|87455.5|87430.5|87301.3|87276.3|1781
1597133700000|2020-08-11 08:15:00|87322.7|87297.7|87376.9|87351.9|87381|87356|87308.8|87283.8|1572
1597134000000|2020-08-11 08:20:00|87376|87351|87326.8|87301.8|87385.6|87360.6|87300.5|87275.5|1670
1597134300000|2020-08-11 08:25:00|87326.9|87301.9|87318|87293|87358.1|87333.1|87299.8|87274.8|1527
1597134600000|2020-08-11 08:30:00|87317.6|87292.6|87338.7|87313.7|87363.9|87338.9|87314.1|87289.1|1368
1597134900000|2020-08-11 08:35:00|87338.6|87313.6|87377.7|87352.7|87382.9|87357.9|87332.2|87307.2|1338
1597135200000|2020-08-11 08:40:00|87377.8|87352.8|87364.2|87339.2|87392.7|87367.7|87347.3|87322.3|1556
1597135500000|2020-08-11 08:45:00|87364.1|87339.1|87368.9|87343.9|87390.9|87365.9|87360.5|87335.5|1239
1597135800000|2020-08-11 08:50:00|87369.1|87344.1|87354.5|87329.5|87369.1|87344.1|87326.9|87301.9|1429
1597136100000|2020-08-11 08:55:00|87354.6|87329.6|87327.9|87277.9|87356|87331|87304.3|87276.9|1296
1597136400000|2020-08-11 09:00:00|87311.9|87286.9|87219.5|87194.5|87327.9|87292.7|87210.5|87185.5|1775
1597136700000|2020-08-11 09:05:00|87220|87195|87284.3|87259.3|87289.5|87264.5|87217.2|87192.2|1527
1597137000000|2020-08-11 09:10:00|87283.3|87258.3|87254.8|87229.8|87288.2|87263.2|87246.3|87221.3|1380
1597137300000|2020-08-11 09:15:00|87256.1|87231.1|87237.6|87212.6|87286.7|87261.7|87227.7|87202.7|1344
1597137600000|2020-08-11 09:20:00|87237.8|87212.8|87252.8|87227.8|87253.4|87228.4|87218.7|87193.7|1502
1597137900000|2020-08-11 09:25:00|87252.4|87227.4|87232.4|87207.4|87274.8|87249.8|87205.5|87180.5|1501
1597138200000|2020-08-11 09:30:00|87232.2|87207.2|87194.5|87169.5|87254.7|87229.7|87187.7|87162.7|1512
1597138500000|2020-08-11 09:35:00|87194.3|87169.3|87197.1|87172.1|87219.9|87194.9|87167.1|87142.1|1397
1597138800000|2020-08-11 09:40:00|87197.5|87172.5|87226.4|87201.4|87247.7|87222.7|87187.7|87162.7|1239
1597139100000|2020-08-11 09:45:00|87226.1|87201.1|87237.8|87212.8|87242.6|87217.6|87202.6|87177.6|1292
1597139400000|2020-08-11 09:50:00|87238.1|87213.1|87258.3|87233.3|87286.5|87261.5|87230.6|87205.6|1282
1597139700000|2020-08-11 09:55:00|87258.4|87233.4|87230.7|87205.7|87289.5|87264.5|87230.7|87205.7|1321
1597140000000|2020-08-11 10:00:00|87228.6|87203.6|87235.6|87210.6|87248.6|87223.6|87207.7|87182.7|1199
1597140300000|2020-08-11 10:05:00|87235.9|87210.9|87192.8|87167.8|87237.2|87212.2|87177.3|87152.3|1446
1597140600000|2020-08-11 10:10:00|87192.9|87167.9|87184.7|87159.7|87202|87177|87154.2|87129.2|1484
1597140900000|2020-08-11 10:15:00|87184.8|87159.8|87185.9|87160.9|87226.4|87201.4|87178.5|87153.5|1436
1597141200000|2020-08-11 10:20:00|87185.2|87160.2|87178.5|87153.5|87218.9|87193.9|87162.7|87137.7|1284
1597141500000|2020-08-11 10:25:00|87178.2|87153.2|87164|87139|87195.6|87170.6|87147.8|87122.8|1098
1597141800000|2020-08-11 10:30:00|87164.3|87139.3|87149.4|87124.4|87179.2|87154.2|87140|87115|1024
1597142100000|2020-08-11 10:35:00|87149.2|87124.2|87141.6|87116.6|87152.4|87127.4|87073.2|87048.2|1207
1597142400000|2020-08-11 10:40:00|87141.7|87116.7|87151.3|87126.3|87169.2|87144.2|87118.8|87093.8|1323
1597142700000|2020-08-11 10:45:00|87151.4|87126.4|87143.2|87118.2|87152|87127|87121.3|87096.3|1159
1597143000000|2020-08-11 10:50:00|87143.3|87118.3|87200.2|87175.2|87201.6|87176.6|87131.9|87106.9|1240
1597143300000|2020-08-11 10:55:00|87199.9|87174.9|87226.5|87201.5|87239.4|87214.4|87173.6|87148.6|1251
1597143600000|2020-08-11 11:00:00|87226.8|87201.8|87272.9|87247.9|87282.1|87257.1|87225.6|87200.6|1394
1597143900000|2020-08-11 11:05:00|87272.2|87247.2|87259.4|87234.4|87290.7|87265.7|87243.2|87218.2|1255
1597144200000|2020-08-11 11:10:00|87259.6|87234.6|87240.7|87215.7|87276.9|87251.9|87233.7|87208.7|1210
1597144500000|2020-08-11 11:15:00|87240.4|87215.4|87201.1|87176.1|87252.8|87227.8|87189.1|87164.1|1327
1597144800000|2020-08-11 11:20:00|87201.3|87176.3|87185.2|87160.2|87209.1|87184.1|87171.1|87146.1|1258
1597145100000|2020-08-11 11:25:00|87185.3|87160.3|87176.6|87151.6|87199.7|87174.7|87167.7|87142.7|1362
1597145400000|2020-08-11 11:30:00|87176.4|87151.4|87158.7|87133.7|87177.7|87152.7|87138.6|87113.6|1347
1597145700000|2020-08-11 11:35:00|87158.6|87133.6|87150.1|87125.1|87186.4|87161.4|87136.2|87111.2|1292
1597146000000|2020-08-11 11:40:00|87150.3|87125.3|87126.6|87101.6|87156.6|87131.6|87105.4|87080.4|1427
1597146300000|2020-08-11 11:45:00|87127.2|87102.2|87090.2|87065.2|87137.1|87112.1|87084.2|87059.2|1327
1597146600000|2020-08-11 11:50:00|87087.9|87062.9|87156.9|87131.9|87158.1|87133.1|87064.2|87039.2|1561
1597146900000|2020-08-11 11:55:00|87156.8|87131.8|87274.1|87249.1|87290.4|87265.4|87156.6|87131.6|1820
1597147200000|2020-08-11 12:00:00|87273.9|87248.9|87205.4|87180.4|87284.2|87259.2|87194.7|87169.7|1675
1597147500000|2020-08-11 12:05:00|87205.2|87180.2|87238.6|87213.6|87259.4|87234.4|87204|87179|1266
1597147800000|2020-08-11 12:10:00|87236|87211|87282.9|87257.9|87331.3|87306.3|87229.6|87204.6|1342
1597148100000|2020-08-11 12:15:00|87283|87258|87168.4|87143.4|87291.5|87266.5|87167.8|87142.8|1375
1597148400000|2020-08-11 12:20:00|87168.5|87143.5|87127.8|87102.8|87184.4|87159.4|87117.8|87092.8|1659
1597148700000|2020-08-11 12:25:00|87127.7|87102.7|87193.9|87143.9|87196.6|87158.7|87119.1|87094.1|1309
1597149000000|2020-08-11 12:30:00|87193.8|87143.8|87192.5|87167.5|87217|87192|87146.8|87121.8|1675
1597149300000|2020-08-11 12:35:00|87190.7|87165.7|87065.1|87040.1|87192.6|87167.6|87051.2|87026.2|1772
1597149600000|2020-08-11 12:40:00|87065.3|87040.3|87110.4|87085.4|87131|87106|87065.2|87040.2|1601
1597149900000|2020-08-11 12:45:00|87110|87085|87178.2|87153.2|87218.3|87193.3|87062.5|87037.5|1903
1597150200000|2020-08-11 12:50:00|87178.9|87153.9|87176.4|87151.4|87235.5|87210.5|87154.5|87129.5|1912
1597150500000|2020-08-11 12:55:00|87178.7|87153.7|87160.3|87135.3|87206|87181|87150|87125|1786
1597150800000|2020-08-11 13:00:00|87159.8|87134.8|87268.7|87243.7|87270.4|87245.4|87158.2|87133.2|2688
1597151100000|2020-08-11 13:05:00|87268.6|87243.6|87440.3|87415.3|87451.2|87426.2|87258.8|87233.8|3067
1597151400000|2020-08-11 13:10:00|87440.2|87415.2|87542.5|87517.5|87549|87524|87417.2|87392.2|2774
1597151700000|2020-08-11 13:15:00|87543.1|87518.1|87469|87444|87547.9|87522.9|87446.2|87421.2|1843
1597152000000|2020-08-11 13:20:00|87468.6|87443.6|87438|87413|87508.3|87483.3|87438|87413|1712
1597152300000|2020-08-11 13:25:00|87436.6|87411.6|87465.2|87440.2|87477.4|87452.4|87432.5|87407.5|1677
1597152600000|2020-08-11 13:30:00|87464.8|87439.8|87555.2|87530.2|87570.5|87545.5|87462.8|87437.8|1919
1597152900000|2020-08-11 13:35:00|87555.3|87530.3|87454.6|87429.6|87574.1|87549.1|87453.9|87428.9|1955
1597153200000|2020-08-11 13:40:00|87454.5|87429.5|87392.8|87367.8|87500.6|87475.6|87383.1|87358.1|1925
1597153500000|2020-08-11 13:45:00|87392.7|87367.7|87349|87324|87416.7|87391.7|87349|87324|1842
1597153800000|2020-08-11 13:50:00|87352.4|87327.4|87368.2|87343.2|87389.5|87364.5|87318.6|87293.6|1825
1597154100000|2020-08-11 13:55:00|87367.4|87342.4|87380.8|87355.8|87387.9|87362.9|87320.7|87295.7|1793
1597154400000|2020-08-11 14:00:00|87381.6|87356.6|87433.8|87408.8|87440|87415|87358.5|87333.5|1859
1597154700000|2020-08-11 14:05:00|87433.5|87408.5|87500.4|87475.4|87512.6|87487.6|87423.1|87398.1|1669
1597155000000|2020-08-11 14:10:00|87499.4|87474.4|87499.5|87474.5|87520|87495|87448.2|87423.2|1745
1597155300000|2020-08-11 14:15:00|87498.9|87473.9|87501.3|87476.3|87513.8|87488.8|87461.8|87436.8|1620
1597155600000|2020-08-11 14:20:00|87501.4|87476.4|87471.5|87446.5|87530.4|87505.4|87466.7|87441.7|1565
1597155900000|2020-08-11 14:25:00|87471|87446|87507.9|87482.9|87507.9|87482.9|87436.8|87411.8|1608
1597156200000|2020-08-11 14:30:00|87508|87483|87503.5|87478.5|87548.7|87523.7|87499.2|87474.2|1568
1597156500000|2020-08-11 14:35:00|87503.8|87478.8|87502.6|87477.6|87548.2|87523.2|87478.7|87453.7|1531
1597156800000|2020-08-11 14:40:00|87502.4|87477.4|87511.6|87486.6|87532.8|87507.8|87477.2|87452.2|1533
1597157100000|2020-08-11 14:45:00|87511.7|87486.7|87546.2|87521.2|87550.5|87525.5|87478.6|87453.6|1529
1597157400000|2020-08-11 14:50:00|87546.4|87521.4|87526.4|87501.4|87560.8|87535.8|87510.5|87485.5|1505
1597157700000|2020-08-11 14:55:00|87526.6|87501.6|87572.1|87547.1|87587.5|87562.5|87526.6|87501.6|1755
1597158000000|2020-08-11 15:00:00|87571.9|87546.9|87506.3|87481.3|87593.9|87568.9|87485.1|87460.1|1616
1597158300000|2020-08-11 15:05:00|87506|87481|87443.5|87418.5|87506.6|87481.6|87442.9|87417.9|1580
1597158600000|2020-08-11 15:10:00|87444.8|87419.8|87405.2|87380.2|87458.1|87433.1|87393.3|87368.3|1505
1597158900000|2020-08-11 15:15:00|87405.1|87380.1|87497.2|87472.2|87501.6|87476.6|87400|87375|1448
1597159200000|2020-08-11 15:20:00|87497.3|87472.3|87540.4|87515.4|87540.4|87515.4|87478.5|87453.5|1508
1597159500000|2020-08-11 15:25:00|87540.7|87515.7|87489|87464|87560.7|87535.7|87484.5|87459.5|1582
1597159800000|2020-08-11 15:30:00|87489.4|87464.4|87415.8|87390.8|87504.7|87479.7|87410.8|87385.8|1592
1597160100000|2020-08-11 15:35:00|87414.6|87389.6|87359.9|87334.9|87415.6|87390.6|87335.1|87310.1|1532
1597160400000|2020-08-11 15:40:00|87361.3|87336.3|87367.3|87342.3|87375.7|87350.7|87338.2|87313.2|1409
1597160700000|2020-08-11 15:45:00|87367.7|87342.7|87394.2|87369.2|87401.8|87376.8|87356.5|87331.5|1625
1597161000000|2020-08-11 15:50:00|87393.8|87368.8|87423|87398|87442.8|87417.8|87389.9|87364.9|1393
1597161300000|2020-08-11 15:55:00|87423.2|87398.2|87422.6|87397.6|87430.7|87405.7|87390.6|87365.6|1470
1597161600000|2020-08-11 16:00:00|87422.7|87397.7|87421.7|87396.7|87431.7|87406.7|87397.2|87372.2|1378
1597161900000|2020-08-11 16:05:00|87422.5|87397.5|87421.8|87396.8|87439.5|87414.5|87399.8|87374.8|1334
1597162200000|2020-08-11 16:10:00|87421.2|87396.2|87410|87385|87437.7|87412.7|87409.1|87384.1|958
1597162500000|2020-08-11 16:15:00|87409.9|87384.9|87390.8|87365.8|87429.2|87404.2|87390.8|87365.8|1117
1597162800000|2020-08-11 16:20:00|87390.9|87365.9|87354.5|87329.5|87393|87368|87342.7|87317.7|1321
1597163100000|2020-08-11 16:25:00|87354.7|87329.7|87334.7|87309.7|87356.4|87331.4|87328.5|87303.5|918
1597163400000|2020-08-11 16:30:00|87334.6|87309.6|87347.7|87322.7|87356.1|87331.1|87331.1|87306.1|937
1597163700000|2020-08-11 16:35:00|87346.9|87321.9|87301.1|87276.1|87347.3|87322.3|87299.8|87274.8|1116
1597164000000|2020-08-11 16:40:00|87301|87276|87308.7|87283.7|87315|87290|87296.8|87271.8|973
1597164300000|2020-08-11 16:45:00|87308.8|87283.8|87280.2|87255.2|87313.2|87288.2|87268.6|87243.6|1061
1597164600000|2020-08-11 16:50:00|87280.4|87255.4|87283.8|87258.8|87291.9|87266.9|87270.4|87245.4|961
1597164900000|2020-08-11 16:55:00|87283.9|87258.9|87294.7|87269.7|87315.4|87290.4|87275|87250|1233
1597165200000|2020-08-11 17:00:00|87295.7|87270.7|87363.8|87338.8|87363.8|87338.8|87291.3|87266.3|1218
1597165500000|2020-08-11 17:05:00|87364|87339|87385.2|87360.2|87394.5|87369.5|87349.4|87324.4|1378
1597165800000|2020-08-11 17:10:00|87384.7|87359.7|87400.3|87375.3|87414.9|87389.9|87384.4|87359.4|1342
1597166100000|2020-08-11 17:15:00|87400.6|87375.6|87385|87360|87410.9|87385.9|87383.3|87358.3|1327
1597166400000|2020-08-11 17:20:00|87385.1|87360.1|87384.9|87359.9|87411|87386|87382.9|87357.9|1322
1597166700000|2020-08-11 17:25:00|87384.2|87359.2|87397.6|87372.6|87400.6|87375.6|87381.1|87356.1|1103
1597167000000|2020-08-11 17:30:00|87397.8|87372.8|87441.5|87416.5|87444.8|87419.8|87394.5|87369.5|1066
1597167300000|2020-08-11 17:35:00|87441.6|87416.6|87415.5|87390.5|87453.9|87428.9|87414.7|87389.7|1192
1597167600000|2020-08-11 17:40:00|87414.9|87389.9|87391.7|87366.7|87421.2|87396.2|87388.4|87363.4|998
1597167900000|2020-08-11 17:45:00|87391.4|87366.4|87388.9|87363.9|87413.2|87388.2|87380.7|87355.7|1150
1597168200000|2020-08-11 17:50:00|87389|87364|87413|87388|87424|87399|87383.8|87358.8|1463
1597168500000|2020-08-11 17:55:00|87412.8|87387.8|87393.2|87368.2|87413.6|87388.6|87389.4|87364.4|1439
1597168800000|2020-08-11 18:00:00|87393.6|87368.6|87418.9|87393.9|87431.8|87406.8|87391.8|87366.8|1409
1597169100000|2020-08-11 18:05:00|87418.6|87393.6|87414.8|87389.8|87426.7|87401.7|87394.7|87369.7|1144
1597169400000|2020-08-11 18:10:00|87414.9|87389.9|87400.8|87375.8|87425.3|87400.3|87391.7|87366.7|1171
1597169700000|2020-08-11 18:15:00|87400.4|87375.4|87396.9|87371.9|87408.2|87383.2|87374.8|87349.8|1028
1597170000000|2020-08-11 18:20:00|87396.6|87371.6|87405.1|87380.1|87407.9|87382.9|87387|87362|1108
1597170300000|2020-08-11 18:25:00|87405.9|87380.9|87451.3|87426.3|87452.1|87427.1|87403|87378|1171
1597170600000|2020-08-11 18:30:00|87451.9|87426.9|87535.7|87510.7|87539.4|87514.4|87449.2|87424.2|1255
1597170900000|2020-08-11 18:35:00|87537|87512|87582.6|87557.6|87590.9|87565.9|87533.4|87508.4|1237
1597171200000|2020-08-11 18:40:00|87582.2|87557.2|87598.5|87573.5|87608.7|87583.7|87557.6|87532.6|1327
1597171500000|2020-08-11 18:45:00|87598.8|87573.8|87616.2|87591.2|87624.2|87599.2|87597|87572|1378
1597171800000|2020-08-11 18:50:00|87616.3|87591.3|87565.3|87540.3|87616.6|87591.6|87562|87537|1195
1597172100000|2020-08-11 18:55:00|87564.7|87539.7|87542.7|87517.7|87580.3|87555.3|87521.9|87496.9|1303
1597172400000|2020-08-11 19:00:00|87540.3|87515.3|87572.3|87547.3|87579.7|87554.7|87531.4|87506.4|1361
1597172700000|2020-08-11 19:05:00|87572.1|87547.1|87628.7|87603.7|87638.5|87613.5|87563|87538|1364
1597173000000|2020-08-11 19:10:00|87628.6|87603.6|87644.5|87619.5|87650.3|87625.3|87599.2|87574.2|1530
1597173300000|2020-08-11 19:15:00|87644.8|87619.8|87655.3|87630.3|87665.5|87640.5|87628.8|87603.8|1583
1597173600000|2020-08-11 19:20:00|87655.6|87630.6|87673.9|87648.9|87692.7|87667.7|87647.3|87622.3|1427
1597173900000|2020-08-11 19:25:00|87673.4|87648.4|87660.8|87635.8|87675.1|87650.1|87646.1|87621.1|1407
1597174200000|2020-08-11 19:30:00|87660.7|87635.7|87700.6|87650.6|87702.4|87652.4|87653.3|87616.2|1009
1597174500000|2020-08-11 19:35:00|87700.8|87650.8|87712.2|87662.2|87713.8|87663.8|87686.6|87636.6|1082
1597174800000|2020-08-11 19:40:00|87711.5|87661.5|87712.4|87662.4|87717.3|87667.3|87692.6|87642.6|1363
1597175100000|2020-08-11 19:45:00|87712.5|87662.5|87731.6|87681.6|87737.9|87687.9|87710.3|87660.3|1290
1597175400000|2020-08-11 19:50:00|87732.1|87682.1|87725|87675|87740.8|87690.8|87712|87662|1187
1597175700000|2020-08-11 19:55:00|87725.1|87675.1|87693.8|87643.8|87727.1|87677.1|87693.5|87643.5|1103
1597176000000|2020-08-11 20:00:00|87695|87645|87707.9|87657.9|87727.1|87677.1|87695|87645|1110
1597176300000|2020-08-11 20:05:00|87708.3|87658.3|87689.4|87639.4|87709.1|87659.1|87684.4|87634.4|784
1597176600000|2020-08-11 20:10:00|87688.6|87638.6|87702.5|87652.5|87717.5|87667.5|87688.6|87638.6|865
1597176900000|2020-08-11 20:15:00|87702.9|87652.9|87726.4|87676.4|87726.6|87676.6|87701.3|87651.3|700
1597177200000|2020-08-11 20:20:00|87727.1|87677.1|87714.9|87664.9|87736|87686|87706.6|87656.6|726
1597177500000|2020-08-11 20:25:00|87714.7|87664.7|87697.2|87647.2|87717|87667|87691.9|87641.9|1032
1597177800000|2020-08-11 20:30:00|87702.6|87652.6|87675.4|87625.4|87708.3|87658.3|87672.2|87622.2|1153
1597178100000|2020-08-11 20:35:00|87674.6|87624.6|87659.1|87609.1|87679.4|87629.4|87657.7|87607.7|975
1597178400000|2020-08-11 20:40:00|87659.5|87609.5|87660.1|87610.1|87666.7|87616.7|87655.6|87605.6|934
1597178700000|2020-08-11 20:45:00|87660.9|87610.9|87654.7|87604.7|87663.4|87613.4|87652.3|87602.3|818
1597179000000|2020-08-11 20:50:00|87655.7|87605.7|87653.8|87603.8|87678.2|87619.2|87653.2|87601.9|511
1597179300000|2020-08-11 20:55:00|87654|87604|87656.5|87546.5|87706|87621.8|87650.5|87544.7|699
1597179600000|2020-08-11 21:00:00|87642|87532|87680.1|87570.1|87680.1|87570.1|87608.8|87498.8|142
1597179900000|2020-08-11 21:05:00|87650.4|87540.4|87654|87544|87702.1|87592.1|87642.3|87532.3|245
1597180200000|2020-08-11 21:10:00|87667.7|87557.7|87675|87565|87693.5|87583.5|87639.1|87529.1|235
1597180500000|2020-08-11 21:15:00|87665.6|87555.6|87657.3|87547.3|87688|87578|87625.1|87515.1|597
1597180800000|2020-08-11 21:20:00|87657.4|87547.4|87638.6|87528.6|87672.6|87562.6|87620.8|87510.8|595
1597181100000|2020-08-11 21:25:00|87647.1|87537.1|87655.7|87545.7|87683|87573|87564.7|87454.7|267
1597181400000|2020-08-11 21:30:00|87663|87553|87650.5|87540.5|87685.1|87575.1|87606.8|87496.8|299
1597181700000|2020-08-11 21:35:00|87650.4|87540.4|87657.3|87547.3|87675.8|87565.8|87619.7|87509.7|718
1597182000000|2020-08-11 21:40:00|87656.6|87546.6|87640.7|87530.7|87677.9|87567.9|87632.3|87522.3|605
1597182300000|2020-08-11 21:45:00|87640.8|87530.8|87644.1|87534.1|87671.9|87561.9|87631.8|87521.8|432
1597182600000|2020-08-11 21:50:00|87641.2|87531.2|87643.1|87533.1|87670.2|87560.2|87632.6|87522.6|377
1597182900000|2020-08-11 21:55:00|87642.3|87532.3|87653.6|87543.6|87686.5|87576.5|87624.6|87514.6|332
1597183200000|2020-08-11 22:00:00|87650.1|87540.1|87647.4|87537.4|87664.2|87554.2|87611.5|87501.5|868
1597183500000|2020-08-11 22:05:00|87642.8|87532.8|87607.2|87497.2|87655.7|87545.7|87602.7|87492.7|1020
1597183800000|2020-08-11 22:10:00|87607.1|87497.1|87633.7|87523.7|87646.6|87536.6|87606.7|87496.7|456
1597184100000|2020-08-11 22:15:00|87635.7|87525.7|87647.8|87537.8|87652.2|87542.2|87604.3|87494.3|365
1597184400000|2020-08-11 22:20:00|87638.8|87528.8|87599.3|87489.3|87661.4|87551.4|87599.3|87489.3|339
1597184700000|2020-08-11 22:25:00|87633.9|87523.9|87642.7|87532.7|87653.3|87543.3|87614.2|87504.2|393
1597185000000|2020-08-11 22:30:00|87663.1|87553.1|87622.1|87512.1|87663.1|87553.1|87611.6|87501.6|464
1597185300000|2020-08-11 22:35:00|87626.5|87516.5|87629.3|87519.3|87651|87541|87612.7|87502.7|369
1597185600000|2020-08-11 22:40:00|87629.5|87519.5|87634.7|87524.7|87661.6|87551.6|87607.5|87497.5|343
1597185900000|2020-08-11 22:45:00|87643|87533|87613.1|87511.7|87662.9|87588.6|87607.8|87497.8|554
1597186200000|2020-08-11 22:50:00|87622|87515.9|87637.3|87527.3|87647.4|87542.7|87603.6|87493.6|354
1597186500000|2020-08-11 22:55:00|87631.8|87521.8|87648.1|87538.1|87662.2|87559.5|87619.1|87509.1|400
1597186800000|2020-08-11 23:00:00|87616.1|87566.1|87654.8|87555.5|87666.9|87566.4|87616.1|87525.5|489
1597187100000|2020-08-11 23:05:00|87656.2|87552.1|87675|87571.2|87677.1|87574.5|87644.3|87538.1|510
1597187400000|2020-08-11 23:10:00|87675.4|87569.9|87703.6|87593.6|87704|87596.9|87670.4|87563.9|643
1597187700000|2020-08-11 23:15:00|87702.1|87592.1|87689.1|87584.2|87705.5|87603.6|87663.3|87556.5|720
1597188000000|2020-08-11 23:20:00|87689|87584.9|87673.9|87563.9|87697.5|87587.5|87660.5|87551.2|692
1597188300000|2020-08-11 23:25:00|87674.2|87564.2|87693.6|87583.6|87703.2|87596|87673.4|87563.4|778
1597188600000|2020-08-11 23:30:00|87686.9|87580.4|87669.4|87582|87703.9|87608.3|87665.5|87579.6|864
1597188900000|2020-08-11 23:35:00|87669.6|87582.7|87675.8|87579.2|87690.1|87586.3|87664.5|87563.7|672
1597189200000|2020-08-11 23:40:00|87674.8|87564.8|87657.9|87574.3|87681.4|87589.4|87657.1|87564.5|733
1597189500000|2020-08-11 23:45:00|87662.2|87574.9|87662.2|87570.7|87681|87599.5|87649.3|87557.3|668
1597189800000|2020-08-11 23:50:00|87656.7|87573|87690.3|87589|87702.4|87602.7|87641.5|87557.3|707
1597190100000|2020-08-11 23:55:00|87688.3|87590.4|87701.7|87604.3|87705.4|87608.1|87682.7|87580.9|721
1597190400000|2020-08-12 00:00:00|87700.6|87601.4|87665.2|87565|87715.1|87635.4|87656.1|87557|1394
1597190700000|2020-08-12 00:05:00|87663.4|87566|87662|87578.5|87671.8|87597.1|87639.4|87548.9|1280
1597191000000|2020-08-12 00:10:00|87662.2|87578.7|87659.8|87609.8|87674.4|87615.6|87637.8|87574.2|1084
1597191300000|2020-08-12 00:15:00|87659.6|87609.6|87611.9|87561.9|87667|87617|87592.3|87532.5|1216
1597191600000|2020-08-12 00:20:00|87611.3|87561.3|87618.4|87568.4|87646.5|87582.7|87598|87531.6|1067
1597191900000|2020-08-12 00:25:00|87616.9|87566.9|87661.3|87611.3|87685.5|87615.3|87602.5|87532.6|1591
1597192200000|2020-08-12 00:30:00|87661.7|87611.7|87684.8|87634.8|87693.6|87643.5|87650.8|87595.1|1391
1597192500000|2020-08-12 00:35:00|87685|87635|87694.3|87644.3|87697.6|87647.6|87677|87620.5|1529
1597192800000|2020-08-12 00:40:00|87696.1|87646.1|87723.1|87673.1|87730.3|87677.1|87693.5|87643.5|1187
1597193100000|2020-08-12 00:45:00|87723.3|87673.3|87725.6|87675.6|87727.6|87677.6|87720.7|87670.7|1151
1597193400000|2020-08-12 00:50:00|87725|87675|87724.2|87674.2|87729.3|87679.3|87720.3|87670.3|1260
1597193700000|2020-08-12 00:55:00|87722.6|87672.6|87726.2|87676.2|87739.2|87681.5|87714.4|87658.3|1272
1597194000000|2020-08-12 01:00:00|87726|87676|87677.4|87627.4|87726.5|87676.5|87669.7|87619.7|1072
1597194300000|2020-08-12 01:05:00|87677.6|87627.6|87668.1|87618.1|87687.1|87632.4|87657.7|87607.7|949
1597194600000|2020-08-12 01:10:00|87667.3|87617.3|87679.6|87629.6|87686.9|87636.9|87662.9|87612.9|1002
1597194900000|2020-08-12 01:15:00|87679.4|87629.4|87673.7|87623.7|87686.9|87635|87659.2|87609.2|949
1597195200000|2020-08-12 01:20:00|87673.6|87623.6|87686.9|87636.9|87698.1|87648.1|87673.6|87623.6|1086
1597195500000|2020-08-12 01:25:00|87687.5|87637.5|87699.5|87649.5|87719.6|87669.6|87682.9|87632.9|1215
1597195800000|2020-08-12 01:30:00|87699.7|87649.7|87706.8|87656.8|87720.1|87662|87687.9|87629.5|1157
1597196100000|2020-08-12 01:35:00|87706.6|87656.6|87681.2|87631.2|87723.7|87664.6|87678.2|87613.6|1173
1597196400000|2020-08-12 01:40:00|87681.3|87631.3|87721.8|87671.8|87724.8|87674.8|87670.1|87620.1|1381
1597196700000|2020-08-12 01:45:00|87721.3|87671.3|87723.5|87673.5|87728.5|87678.5|87715.7|87665.7|1686
1597197000000|2020-08-12 01:50:00|87723.4|87673.4|87714.4|87664.4|87725|87675|87710.1|87660.1|1341
1597197300000|2020-08-12 01:55:00|87714.5|87664.5|87714.3|87664.3|87727.7|87677.7|87711.1|87661.1|1159
1597197600000|2020-08-12 02:00:00|87714.8|87664.8|87849.9|87769.2|87858.2|87790.5|87712.3|87662.3|1713
1597197900000|2020-08-12 02:05:00|87849.6|87769.1|87848.3|87798.3|87889.3|87828.6|87811.9|87750.2|1660
1597198200000|2020-08-12 02:10:00|87848.1|87798.1|87831.9|87781.9|87865.9|87806.9|87816.5|87766.5|1247
1597198500000|2020-08-12 02:15:00|87832.3|87782.3|87864.9|87814.9|87871.5|87816.4|87812.1|87752.3|1264
1597198800000|2020-08-12 02:20:00|87864.7|87814.7|87847.9|87797.9|87903.7|87848.1|87844.9|87794.9|1248
1597199100000|2020-08-12 02:25:00|87848.3|87798.3|87824.9|87774.9|87865.4|87804.2|87822.4|87762.5|1201
1597199400000|2020-08-12 02:30:00|87826|87776|87794.9|87744.9|87840.6|87790.6|87790.6|87735.2|1279
1597199700000|2020-08-12 02:35:00|87794.7|87744.7|87797.5|87747.5|87832.1|87776.7|87791.4|87732.3|1147
1597200000000|2020-08-12 02:40:00|87796.7|87746.7|87793|87743|87813.1|87753.3|87774.8|87715.6|1229
1597200300000|2020-08-12 02:45:00|87791.7|87741.7|87812.1|87762.1|87824.4|87763.9|87786.7|87725.9|1170
1597200600000|2020-08-12 02:50:00|87811.7|87761.7|87871|87821|87882|87821|87811.2|87747.5|1313
1597200900000|2020-08-12 02:55:00|87870|87820|87863.3|87813.3|87883.4|87823|87851.7|87783|1223
1597201200000|2020-08-12 03:00:00|87864|87814|87877.5|87805.6|87881.6|87819.7|87835.1|87773.8|1277
1597201500000|2020-08-12 03:05:00|87878.4|87807.1|87889.2|87839.2|87907.7|87844.9|87859|87796.2|1194
1597201800000|2020-08-12 03:10:00|87890.2|87840.2|87876.3|87826.3|87907|87846.3|87861.9|87802.5|1063
1597202100000|2020-08-12 03:15:00|87876.8|87826.8|87884.9|87834.9|87904.7|87846.8|87875|87814.4|1078
1597202400000|2020-08-12 03:20:00|87884.8|87834.8|87868|87818|87894|87834.9|87849.7|87790.9|1050
1597202700000|2020-08-12 03:25:00|87866.9|87816.9|87861|87811|87899.6|87841.4|87859.8|87797.8|1116
1597203000000|2020-08-12 03:30:00|87861.9|87811.9|87836.2|87786.2|87873.3|87814.7|87829.9|87768.5|1157
1597203300000|2020-08-12 03:35:00|87835.8|87785.8|87840.5|87790.5|87846.4|87792.1|87827.8|87765.7|959
1597203600000|2020-08-12 03:40:00|87840.6|87790.6|87865.8|87815.8|87874.3|87816.1|87839.2|87778.9|969
1597203900000|2020-08-12 03:45:00|87866|87816|87865.8|87815.8|87883.4|87825.3|87855.7|87794.3|961
1597204200000|2020-08-12 03:50:00|87866.3|87816.3|87850.3|87800.3|87888.2|87828|87844.2|87782.9|998
1597204500000|2020-08-12 03:55:00|87850.1|87800.1|87858.1|87808.1|87866.2|87809.3|87834.5|87774|1098
1597204800000|2020-08-12 04:00:00|87859.5|87809.5|87867|87817|87891.2|87829.7|87859.5|87801.7|919
1597205100000|2020-08-12 04:05:00|87868.5|87818.5|87884.3|87834.3|87886.8|87836.8|87863|87803.9|879
1597205400000|2020-08-12 04:10:00|87884.6|87834.6|87883.8|87833.8|87898.7|87840.8|87878.5|87819|801
1597205700000|2020-08-12 04:15:00|87884.2|87834.2|87870.4|87820.4|87892.3|87834.6|87866|87809.4|823
1597206000000|2020-08-12 04:20:00|87869.9|87819.9|87890.3|87840.3|87904.6|87847|87866|87809.5|946
1597206300000|2020-08-12 04:25:00|87890.9|87840.9|87926.7|87876.7|87936.8|87882.8|87887.2|87828.2|1084
1597206600000|2020-08-12 04:30:00|87928.3|87878.3|87920|87870|87940.7|87890.7|87917.4|87867.4|1237
1597206900000|2020-08-12 04:35:00|87919.7|87869.7|87893.1|87843.1|87921.4|87871.4|87890|87839.4|984
1597207200000|2020-08-12 04:40:00|87893.2|87843.2|87900.5|87850.5|87906.6|87856.6|87882.1|87832.1|1266
1597207500000|2020-08-12 04:45:00|87900.3|87850.3|87894.6|87844.6|87905.9|87855.9|87881.6|87831.6|1296
1597207800000|2020-08-12 04:50:00|87894.9|87844.9|87905.6|87855.6|87914.7|87864.7|87892.1|87842.1|1250
1597208100000|2020-08-12 04:55:00|87906.2|87856.2|87908.9|87858.9|87922.6|87872.6|87898.9|87848.9|1435
1597208400000|2020-08-12 05:00:00|87908.7|87858.7|87916.4|87866.4|87929.7|87879.7|87903.7|87849|1205
1597208700000|2020-08-12 05:05:00|87916.9|87866.9|87917.7|87867.7|87928.4|87878.4|87910.1|87860.1|1100
1597209000000|2020-08-12 05:10:00|87917.6|87867.6|87909.8|87859.8|87924.8|87874.8|87905.2|87855.2|1237
1597209300000|2020-08-12 05:15:00|87909.6|87859.6|87886|87836|87919.7|87869.7|87882.5|87832.5|1406
1597209600000|2020-08-12 05:20:00|87887.7|87837.7|87870.2|87820.2|87895.2|87845.2|87850.6|87800.6|1340
1597209900000|2020-08-12 05:25:00|87869.9|87819.9|87897.4|87847.4|87902.2|87852.2|87864.3|87814.3|1317
1597210200000|2020-08-12 05:30:00|87897.3|87847.3|87870.7|87820.7|87900.9|87850.9|87866.7|87816.7|1271
1597210500000|2020-08-12 05:35:00|87871.1|87821.1|87859.5|87809.5|87875.8|87825.8|87853.7|87803.7|1195
1597210800000|2020-08-12 05:40:00|87860.2|87810.2|87846|87796|87872.8|87822.8|87839.6|87789.6|1227
1597211100000|2020-08-12 05:45:00|87847.7|87797.7|87863|87813|87872.6|87822.6|87844.6|87794.6|778
1597211400000|2020-08-12 05:50:00|87862.5|87812.5|87860.2|87810.2|87867.5|87817.5|87848.2|87798.2|773
1597211700000|2020-08-12 05:55:00|87859.3|87809.3|87863|87813|87876.4|87826.4|87836.8|87786.8|914
1597212000000|2020-08-12 06:00:00|87860.4|87810.4|87788.5|87738.5|87899.2|87849.2|87785.8|87735.8|1310
1597212300000|2020-08-12 06:05:00|87785.9|87735.9|87669.4|87619.4|87789.1|87739.1|87669.4|87619.4|1506
1597212600000|2020-08-12 06:10:00|87669.5|87619.5|87693.1|87643.1|87703.9|87653.9|87662.1|87612.1|1682
1597212900000|2020-08-12 06:15:00|87693.3|87643.3|87656.9|87606.9|87695.3|87645.3|87618.6|87568.6|1384
1597213200000|2020-08-12 06:20:00|87656.4|87606.4|87661.9|87611.9|87687.5|87637.5|87652.7|87602.7|1145
1597213500000|2020-08-12 06:25:00|87661.8|87611.8|87704.4|87654.4|87715.4|87665.4|87661.8|87611.8|1374
1597213800000|2020-08-12 06:30:00|87704.8|87654.8|87683.8|87633.8|87728.1|87678.1|87680.2|87630.2|1319
1597214100000|2020-08-12 06:35:00|87683.9|87633.9|87654.1|87604.1|87685.1|87635.1|87631.6|87581.6|1401
1597214400000|2020-08-12 06:40:00|87654.3|87604.3|87638.8|87588.8|87655.6|87605.6|87608.1|87558.1|1493
1597214700000|2020-08-12 06:45:00|87638.1|87588.1|87633.2|87583.2|87657.2|87607.2|87621.3|87571.3|1335
1597215000000|2020-08-12 06:50:00|87633.3|87583.3|87656.5|87606.5|87658|87608|87624.8|87574.8|1455
1597215300000|2020-08-12 06:55:00|87658.1|87608.1|87697.9|87647.9|87713.8|87663.8|87637.5|87587.5|1412
1597215600000|2020-08-12 07:00:00|87698|87648|87711.3|87661.3|87711.3|87661.3|87661.4|87611.4|1686
1597215900000|2020-08-12 07:05:00|87711.4|87661.4|87741.9|87691.9|87743.9|87693.9|87691.6|87641.6|1647
1597216200000|2020-08-12 07:10:00|87741.5|87691.5|87703.8|87653.8|87747.7|87697.7|87692.8|87642.8|1663
1597216500000|2020-08-12 07:15:00|87703.1|87653.1|87692.5|87642.5|87707.8|87657.8|87647.6|87597.6|1493
1597216800000|2020-08-12 07:20:00|87690.7|87640.7|87666.4|87616.4|87710.9|87660.9|87661.4|87611.4|1546
1597217100000|2020-08-12 07:25:00|87666.3|87616.3|87665|87555|87685.7|87621.4|87602.6|87546.8|1657
1597217400000|2020-08-12 07:30:00|87666.7|87556.7|87585.4|87535.4|87678.3|87568.3|87544.6|87494.6|1737
1597217700000|2020-08-12 07:35:00|87587.5|87537.5|87507.1|87457.1|87595.2|87545.2|87503.2|87453.2|1763
1597218000000|2020-08-12 07:40:00|87508.5|87458.5|87621.4|87571.4|87632.2|87582.2|87508.4|87458.4|1707
1597218300000|2020-08-12 07:45:00|87622.4|87572.4|87525.5|87475.5|87626.5|87579.4|87503.8|87453.8|1637
1597218600000|2020-08-12 07:50:00|87525.4|87475.4|87504.2|87454.2|87565.1|87515.1|87479.1|87429.1|1616
1597218900000|2020-08-12 07:55:00|87503.7|87453.7|87456.9|87406.9|87503.9|87453.9|87442.5|87392.5|1743
1597219200000|2020-08-12 08:00:00|87458.6|87408.6|87528.1|87478.1|87530|87484.6|87446.1|87396.1|1669
1597219500000|2020-08-12 08:05:00|87528.4|87478.4|87390.9|87340.9|87528.4|87478.4|87385.6|87335.6|1560
1597219800000|2020-08-12 08:10:00|87391.9|87341.9|87422.9|87372.9|87431.3|87381.3|87375.9|87325.9|1463
1597220100000|2020-08-12 08:15:00|87423.1|87373.1|87374.5|87324.5|87445|87395|87370.5|87320.5|1412
1597220400000|2020-08-12 08:20:00|87373.6|87323.6|87376.9|87326.9|87377.3|87336.3|87340.6|87290.6|1413
1597220700000|2020-08-12 08:25:00|87376|87326|87348.9|87298.9|87395.2|87349.6|87341.5|87291.5|1684
1597221000000|2020-08-12 08:30:00|87348.6|87298.6|87361|87311|87362.1|87312.1|87316.2|87266.2|1440
1597221300000|2020-08-12 08:35:00|87361.1|87311.1|87357.2|87307.2|87369.4|87329.3|87335.5|87292.1|1270
1597221600000|2020-08-12 08:40:00|87356.5|87306.5|87338.1|87288.1|87356.5|87309.4|87302.8|87261.3|1302
1597221900000|2020-08-12 08:45:00|87337|87287|87395|87345|87405.5|87355.5|87317|87268.9|1647
1597222200000|2020-08-12 08:50:00|87394.9|87344.9|87408.3|87358.3|87428.5|87378.5|87382|87332|1457
1597222500000|2020-08-12 08:55:00|87408.6|87358.6|87429|87379|87438.4|87388.4|87392.2|87342.2|1461
1597222800000|2020-08-12 09:00:00|87418.4|87368.4|87373.1|87323.1|87439.7|87389.7|87365.2|87315.2|1519
1597223100000|2020-08-12 09:05:00|87373.2|87323.2|87369.1|87319.1|87403.1|87357.8|87363.9|87313.9|1398
1597223400000|2020-08-12 09:10:00|87368.7|87318.7|87308|87258|87377.2|87327.2|87300|87250|1367
1597223700000|2020-08-12 09:15:00|87307.6|87257.6|87226.4|87176.4|87307.6|87257.6|87206.3|87156.3|1674
1597224000000|2020-08-12 09:20:00|87226.3|87176.3|87270.7|87220.7|87281.8|87241|87226.3|87176.3|1393
1597224300000|2020-08-12 09:25:00|87270.9|87220.9|87286.4|87236.4|87314.8|87275.9|87254.7|87208.8|1383
1597224600000|2020-08-12 09:30:00|87286.6|87236.6|87236.9|87186.9|87291.7|87253.6|87215.3|87165.3|1471
1597224900000|2020-08-12 09:35:00|87236.8|87186.8|87261.4|87211.4|87297.6|87247.6|87236.8|87186.8|1262
1597225200000|2020-08-12 09:40:00|87261|87211|87295.8|87245.8|87303.1|87253.1|87222.8|87172.8|1258
1597225500000|2020-08-12 09:45:00|87296.4|87246.4|87296.8|87246.8|87312.9|87262.9|87281.7|87231.7|1132
1597225800000|2020-08-12 09:50:00|87297|87247|87252.6|87202.6|87301|87259.6|87236.6|87189.9|1259
1597226100000|2020-08-12 09:55:00|87252.5|87202.5|87230.4|87180.4|87270.1|87220.1|87210|87160|1224
1597226400000|2020-08-12 10:00:00|87230.1|87180.1|87216.8|87166.8|87247.7|87197.7|87209.5|87159.5|1290
1597226700000|2020-08-12 10:05:00|87216.9|87166.9|87202.5|87152.5|87224.9|87174.9|87184.7|87134.7|1271
1597227000000|2020-08-12 10:10:00|87202.6|87152.6|87165.7|87115.7|87208.6|87158.6|87150.4|87104.3|1363
1597227300000|2020-08-12 10:15:00|87163.6|87113.6|87187.7|87137.7|87195.9|87145.9|87156.5|87108|1244
1597227600000|2020-08-12 10:20:00|87187.3|87137.3|87185|87135|87191.5|87141.5|87131.6|87081.6|1190
1597227900000|2020-08-12 10:25:00|87183.1|87133.1|87154.3|87104.3|87183.1|87133.1|87115.1|87065.1|1248
1597228200000|2020-08-12 10:30:00|87154.4|87104.4|87186.5|87136.5|87196.3|87146.6|87154.4|87104.4|1073
1597228500000|2020-08-12 10:35:00|87186.7|87136.7|87178.6|87128.6|87212.8|87162.8|87161.1|87111.1|1216
1597228800000|2020-08-12 10:40:00|87178.7|87128.7|87219.2|87169.2|87223.8|87182.1|87171.6|87121.6|1027
1597229100000|2020-08-12 10:45:00|87219.3|87169.3|87297.5|87247.5|87297.6|87247.6|87212.2|87162.2|1317
1597229400000|2020-08-12 10:50:00|87298.2|87248.2|87237.3|87187.3|87300.5|87262.5|87236.6|87186.6|1288
1597229700000|2020-08-12 10:55:00|87238.4|87188.4|87151.2|87101.2|87239.7|87200.6|87144|87094|1420
1597230000000|2020-08-12 11:00:00|87151.7|87101.7|87147.8|87097.8|87187.3|87137.3|87121.7|87071.7|1521
1597230300000|2020-08-12 11:05:00|87147.4|87097.4|87142.9|87092.9|87159.3|87109.3|87123.9|87077.2|1334
1597230600000|2020-08-12 11:10:00|87142.6|87092.6|87114.7|87064.7|87153.3|87103.3|87100.2|87051.2|1147
1597230900000|2020-08-12 11:15:00|87114.5|87064.5|87114.6|87064.6|87130.4|87089.3|87085.3|87042.8|1173
1597231200000|2020-08-12 11:20:00|87114.9|87064.9|87177.1|87127.1|87178.3|87128.3|87097.9|87047.9|1487
1597231500000|2020-08-12 11:25:00|87176.9|87126.9|87217|87167|87222.5|87172.5|87169.3|87119.3|1308
1597231800000|2020-08-12 11:30:00|87218.3|87168.3|87186.6|87136.6|87219.4|87169.4|87164.4|87122.4|1365
1597232100000|2020-08-12 11:35:00|87186.8|87136.8|87218.4|87168.4|87220.9|87170.9|87163.9|87129.2|1284
1597232400000|2020-08-12 11:40:00|87218.5|87168.5|87223.2|87173.2|87231.4|87181.4|87201.1|87151.1|1271
1597232700000|2020-08-12 11:45:00|87223.6|87173.6|87243.9|87193.9|87265.6|87215.6|87212.2|87162.2|1396
1597233000000|2020-08-12 11:50:00|87243.8|87193.8|87233.6|87183.6|87255.2|87205.2|87202.4|87152.4|1382
1597233300000|2020-08-12 11:55:00|87233.2|87183.2|87168.1|87118.1|87233.2|87183.2|87158.8|87108.8|1478
1597233600000|2020-08-12 12:00:00|87166.8|87116.8|87140.9|87090.9|87181.6|87131.6|87111.4|87061.4|1629
1597233900000|2020-08-12 12:05:00|87140.8|87090.8|87161.7|87111.7|87161.9|87111.9|87097.1|87047.5|1537
1597234200000|2020-08-12 12:10:00|87162.6|87112.6|87114.1|87064.1|87169.2|87119.2|87097.6|87055.9|1371
1597234500000|2020-08-12 12:15:00|87112.7|87062.7|87082.4|87032.4|87120.7|87070.7|87074.7|87026|1392
1597234800000|2020-08-12 12:20:00|87081.6|87031.6|87089.6|87039.6|87123.9|87073.9|87066.3|87016.3|1429
1597235100000|2020-08-12 12:25:00|87088.9|87038.9|87149.6|87039.6|87163.2|87082.6|87080.8|87030.8|1163
1597235400000|2020-08-12 12:30:00|87152.5|87042.5|87116.4|87066.4|87186|87126.3|87116.4|87036.4|1773
1597235700000|2020-08-12 12:35:00|87116.5|87066.5|86961.7|86911.7|87118.8|87068.8|86931.9|86881.9|1886
1597236000000|2020-08-12 12:40:00|86959.4|86909.4|86973.1|86923.1|87010.7|86960.7|86935.6|86885.6|1763
1597236300000|2020-08-12 12:45:00|86972.9|86922.9|87005.4|86955.4|87028.8|86978.8|86905.8|86855.8|1868
1597236600000|2020-08-12 12:50:00|87005.6|86955.6|87061.4|87011.4|87066.3|87016.3|87002.3|86952.3|1660
1597236900000|2020-08-12 12:55:00|87061|87011|86995.8|86945.8|87083.9|87033.9|86960.4|86910.4|1654
1597237200000|2020-08-12 13:00:00|86996|86946|86954.5|86904.5|86998.8|86948.8|86925.3|86875.3|1983
1597237500000|2020-08-12 13:05:00|86956.5|86906.5|86931|86881|86997.9|86947.9|86919.7|86869.7|1769
1597237800000|2020-08-12 13:10:00|86931.4|86881.4|86942.9|86892.9|86982.6|86932.6|86901.2|86851.2|1761
1597238100000|2020-08-12 13:15:00|86942.8|86892.8|86964.6|86914.6|86983.5|86933.5|86932.1|86882.1|1741
1597238400000|2020-08-12 13:20:00|86964.7|86914.7|86990.1|86940.1|87006.9|86956.9|86952.3|86902.3|1631
1597238700000|2020-08-12 13:25:00|86990.2|86940.2|86937|86887|87008.8|86958.8|86936|86886|1765
1597239000000|2020-08-12 13:30:00|86937.6|86887.6|86947.3|86897.3|86948.9|86904.9|86874.9|86824.9|1897
1597239300000|2020-08-12 13:35:00|86947.1|86897.1|87011.8|86961.8|87018|86968|86928.4|86878.4|1613
1597239600000|2020-08-12 13:40:00|87011.9|86961.9|87011.5|86961.5|87032.9|86982.9|86991.3|86941.3|1641
1597239900000|2020-08-12 13:45:00|87011.9|86961.9|86958.5|86908.5|87013.8|86963.8|86941.9|86891.9|1652
1597240200000|2020-08-12 13:50:00|86958.3|86908.3|87031|86981|87040|86990|86954|86906.2|1613
1597240500000|2020-08-12 13:55:00|87029.9|86979.9|87094.5|87044.5|87097.7|87047.7|87028.6|86978.6|1697
1597240800000|2020-08-12 14:00:00|87093.1|87043.1|87160.3|87110.3|87179.8|87129.8|87091.5|87041.5|1806
1597241100000|2020-08-12 14:05:00|87160.4|87110.4|87156.9|87106.9|87182.3|87132.3|87102.8|87064.5|1640
1597241400000|2020-08-12 14:10:00|87157|87107|87059.3|87034.3|87161.4|87111.4|87059.3|87018.5|1532
1597241700000|2020-08-12 14:15:00|87071.5|87021.5|87030.2|86980.2|87086.3|87047.5|87029|86979.3|1381
1597242000000|2020-08-12 14:20:00|87029.9|86979.9|86960.7|86910.7|87037|86997.8|86933.5|86883.5|1656
1597242300000|2020-08-12 14:25:00|86961.5|86911.5|86947.4|86897.4|86986.9|86936.9|86931.6|86881.6|1702
1597242600000|2020-08-12 14:30:00|86945.8|86895.8|86933.5|86883.5|86981.8|86933.1|86904.4|86854.4|1793
1597242900000|2020-08-12 14:35:00|86933.6|86883.6|86986.9|86936.9|86991.5|86941.5|86913.5|86863.5|1570
1597243200000|2020-08-12 14:40:00|86985.5|86935.5|86946.9|86896.9|86989.1|86939.1|86934.2|86884.2|1621
1597243500000|2020-08-12 14:45:00|86946.8|86896.8|87020.9|86970.9|87024.7|86974.7|86936|86886|1589
1597243800000|2020-08-12 14:50:00|87020.8|86970.8|86916.4|86866.4|87020.9|86970.9|86901.7|86851.7|1728
1597244100000|2020-08-12 14:55:00|86916.6|86866.6|86790.2|86740.2|86943.4|86893.4|86751.5|86701.5|2113
1597244400000|2020-08-12 15:00:00|86789.4|86739.4|86866|86816|86879.1|86832.2|86780.9|86730.9|2012
1597244700000|2020-08-12 15:05:00|86866.1|86816.1|86866.9|86816.9|86894.9|86844.9|86816.9|86766.9|1563
1597245000000|2020-08-12 15:10:00|86866.6|86816.6|86902.9|86852.9|86906|86856|86855|86805|1365
1597245300000|2020-08-12 15:15:00|86902.8|86852.8|86917.6|86867.6|86917.6|86871.5|86869.4|86819.4|1450
1597245600000|2020-08-12 15:20:00|86916.6|86866.6|86885.9|86835.9|86922.7|86872.7|86855.4|86812.3|1334
1597245900000|2020-08-12 15:25:00|86886|86836|86869.3|86819.3|86886.1|86836.1|86832.2|86785.8|1281
1597246200000|2020-08-12 15:30:00|86869.1|86819.1|86906.1|86856.1|86906.9|86856.9|86859.9|86809.9|1244
1597246500000|2020-08-12 15:35:00|86906.2|86856.2|86925|86875|86925|86875|86900.3|86850.3|1088
1597246800000|2020-08-12 15:40:00|86923.8|86873.8|86888.8|86838.8|86923.8|86883.8|86880.5|86830.5|1233
1597247100000|2020-08-12 15:45:00|86891|86841|86918|86868|86918.6|86868.6|86871.9|86821.9|1108
1597247400000|2020-08-12 15:50:00|86919|86869|86912.8|86862.8|86920|86870|86898.3|86848.3|1046
1597247700000|2020-08-12 15:55:00|86912.6|86862.6|86902.1|86852.1|86933.7|86883.7|86896.4|86846.4|1272
1597248000000|2020-08-12 16:00:00|86902.2|86852.2|86944.2|86894.2|86949.5|86899.5|86899.1|86849.1|1552
1597248300000|2020-08-12 16:05:00|86944.3|86894.3|86942|86892|86951.5|86901.5|86923.5|86873.5|973
1597248600000|2020-08-12 16:10:00|86942.1|86892.1|86908.1|86858.1|86944.5|86894.5|86900.6|86850.6|1027
1597248900000|2020-08-12 16:15:00|86908.4|86858.4|86946.9|86896.9|86954.3|86904.3|86894.9|86844.9|1216
1597249200000|2020-08-12 16:20:00|86947.5|86897.5|86885.8|86835.8|86954.7|86904.7|86881.9|86831.9|1213
1597249500000|2020-08-12 16:25:00|86886.8|86836.8|86883|86833|86901.7|86851.7|86877.7|86827.7|1308
1597249800000|2020-08-12 16:30:00|86884.5|86834.5|86859|86809|86887.1|86837.1|86852.5|86802.5|1457
1597250100000|2020-08-12 16:35:00|86857.5|86807.5|86834.3|86784.3|86863.5|86813.5|86823.4|86773.4|1313
1597250400000|2020-08-12 16:40:00|86834|86784|86838.9|86788.9|86856.5|86806.5|86833.5|86783.5|1127
1597250700000|2020-08-12 16:45:00|86839.1|86789.1|86840.3|86790.3|86849.8|86799.8|86827.4|86777.4|1079
1597251000000|2020-08-12 16:50:00|86840.9|86790.9|86890.1|86840.1|86890.4|86840.4|86836.5|86786.5|1171
1597251300000|2020-08-12 16:55:00|86889.9|86839.9|86903|86853|86907|86857|86871.9|86821.9|1356
1597251600000|2020-08-12 17:00:00|86903.1|86853.1|86879.9|86829.9|86906.2|86856.2|86858.2|86808.2|1190
1597251900000|2020-08-12 17:05:00|86879.8|86829.8|86906.5|86856.5|86909.1|86859.1|86876.3|86826.3|1151
1597252200000|2020-08-12 17:10:00|86906.8|86856.8|86918.3|86868.3|86919.3|86869.3|86902.5|86852.5|1223
1597252500000|2020-08-12 17:15:00|86918.5|86868.5|86941.9|86891.9|86944.3|86894.3|86896.2|86846.2|1021
1597252800000|2020-08-12 17:20:00|86941.8|86891.8|86945.6|86895.6|86970.3|86920.3|86938.2|86888.2|1051
1597253100000|2020-08-12 17:25:00|86945.7|86895.7|86930.6|86880.6|86960.7|86910.7|86929.2|86879.2|961
1597253400000|2020-08-12 17:30:00|86930.7|86880.7|86943.7|86893.7|86951.6|86901.6|86919.3|86869.3|1091
1597253700000|2020-08-12 17:35:00|86944.1|86894.1|86951.6|86901.6|86955|86905|86935.9|86885.9|1103
1597254000000|2020-08-12 17:40:00|86951.5|86901.5|86926.7|86876.7|86954.5|86904.5|86919|86869|802
1597254300000|2020-08-12 17:45:00|86927.1|86877.1|86940.5|86890.5|86945.1|86895.1|86918.4|86868.4|784
1597254600000|2020-08-12 17:50:00|86940.4|86890.4|86937.1|86887.1|86953.5|86903.5|86933.7|86883.7|763
1597254900000|2020-08-12 17:55:00|86936.6|86886.6|86930.2|86880.2|86946.2|86896.2|86923.2|86873.2|800
1597255200000|2020-08-12 18:00:00|86930.1|86880.1|86940.7|86890.7|86946.1|86896.1|86917.9|86871.2|903
1597255500000|2020-08-12 18:05:00|86943.5|86893.5|86927.5|86877.5|86949.7|86904.8|86924.9|86874.9|846
1597255800000|2020-08-12 18:10:00|86927.6|86877.6|86896.7|86846.7|86933.3|86883.3|86890.3|86840.3|853
1597256100000|2020-08-12 18:15:00|86896.6|86846.6|86917.8|86867.8|86918.3|86872.7|86892|86842|752
1597256400000|2020-08-12 18:20:00|86918.2|86868.2|86922.2|86872.2|86925.4|86875.4|86906.2|86856.2|770
1597256700000|2020-08-12 18:25:00|86922|86872|86942.6|86892.6|86948.9|86898.9|86908|86866.7|999
1597257000000|2020-08-12 18:30:00|86942.5|86892.5|86940|86890|86950.2|86900.2|86936|86886|738
1597257300000|2020-08-12 18:35:00|86940.5|86890.5|86942.3|86892.3|86946.8|86896.8|86934.3|86884.3|764
1597257600000|2020-08-12 18:40:00|86942.2|86892.2|86952.5|86902.5|86952.5|86902.5|86927.4|86877.4|770
1597257900000|2020-08-12 18:45:00|86952.2|86902.2|86949|86899|86955.7|86905.7|86944.3|86894.3|756
1597258200000|2020-08-12 18:50:00|86949.2|86899.2|86966.9|86916.9|86967.4|86917.4|86945.6|86895.6|826
1597258500000|2020-08-12 18:55:00|86966.5|86916.5|86991.1|86941.1|86993.7|86943.7|86944.6|86907.8|1052
1597258800000|2020-08-12 19:00:00|86991|86941|86966.7|86916.7|87000.5|86950.5|86959.4|86909.4|1138
1597259100000|2020-08-12 19:05:00|86966.8|86916.8|86964.2|86914.2|86975.8|86925.8|86951|86901|1083
1597259400000|2020-08-12 19:10:00|86963.6|86913.6|86932.3|86882.3|86963.6|86913.6|86928.4|86878.4|874
1597259700000|2020-08-12 19:15:00|86936.7|86886.7|86944.5|86894.5|86949.3|86899.3|86926.4|86876.4|1059
1597260000000|2020-08-12 19:20:00|86944.4|86894.4|86978.5|86928.5|86980|86930|86935.3|86885.3|1054
1597260300000|2020-08-12 19:25:00|86978|86928|86970.6|86920.6|86983|86933|86965.1|86915.1|991
1597260600000|2020-08-12 19:30:00|86971|86921|86996.2|86946.2|87007.6|86957.6|86970.2|86920.2|1188
1597260900000|2020-08-12 19:35:00|86995.9|86945.9|86963|86913|87000.4|86950.4|86958.6|86908.6|1131
1597261200000|2020-08-12 19:40:00|86963.1|86913.1|86939.9|86889.9|86971.5|86921.5|86931.5|86881.5|1961
1597261500000|2020-08-12 19:45:00|86940.4|86890.4|86932.8|86882.8|86954.2|86904.2|86932.5|86882.5|1925
1597261800000|2020-08-12 19:50:00|86935.2|86885.2|86945.5|86895.5|86961.3|86911.3|86916.3|86866.3|1809
1597262100000|2020-08-12 19:55:00|86945.8|86895.8|86946.8|86896.8|86965.4|86915.4|86940|86890|1254
1597262400000|2020-08-12 20:00:00|86946.7|86896.7|86947.4|86897.4|86969.8|86919.8|86938.3|86888.3|1077
1597262700000|2020-08-12 20:05:00|86946.9|86896.9|86965.8|86915.8|86966.8|86916.8|86940.8|86890.8|757
1597263000000|2020-08-12 20:10:00|86965.6|86915.6|86948.8|86898.8|86971.5|86921.5|86945.8|86895.8|630
1597263300000|2020-08-12 20:15:00|86945.4|86895.4|86938.3|86888.3|86951.5|86901.5|86934.3|86884.3|601
1597263600000|2020-08-12 20:20:00|86938|86888|86948|86898|86948.6|86898.6|86928.5|86878.5|1065
1597263900000|2020-08-12 20:25:00|86946.7|86896.7|86917.3|86867.3|86946.7|86896.7|86910.1|86860.1|809
1597264200000|2020-08-12 20:30:00|86916.3|86866.3|86923|86873|86929.1|86879.1|86911.6|86861.6|800
1597264500000|2020-08-12 20:35:00|86923.2|86873.2|86930.9|86880.9|86932.8|86882.8|86921|86871|700
1597264800000|2020-08-12 20:40:00|86929.5|86879.5|86925.6|86875.6|86934.5|86884.5|86921.4|86871.4|523
1597265100000|2020-08-12 20:45:00|86924.1|86874.1|86915.3|86865.3|86932.4|86882.4|86912.9|86862.9|751
1597265400000|2020-08-12 20:50:00|86913.3|86863.3|86928.6|86878.6|86933.3|86883.3|86913.3|86863.3|789
1597265700000|2020-08-12 20:55:00|86928.9|86878.9|86990.3|86885|87000.9|86890.9|86906.5|86850.6|859
1597266000000|2020-08-12 21:00:00|86988.6|86878.6|87022.6|86912.6|87031.6|86921.6|86983.8|86873.8|117
1597266300000|2020-08-12 21:05:00|87015.8|86905.8|87022.5|86912.5|87043.8|86933.8|87005.6|86895.6|237
1597266600000|2020-08-12 21:10:00|87023.5|86913.5|87030.2|86920.2|87037.6|86927.6|87001.3|86891.3|204
1597266900000|2020-08-12 21:15:00|87027.6|86917.6|87027.8|86917.8|87048.3|86938.3|86992.8|86882.8|248
1597267200000|2020-08-12 21:20:00|87026|86916|87005.8|86895.8|87040.8|86930.8|86975.4|86865.4|188
1597267500000|2020-08-12 21:25:00|87003.7|86893.7|87002.9|86892.9|87029.9|86919.9|86978.7|86868.7|132
1597267800000|2020-08-12 21:30:00|87005.5|86895.5|87003.1|86893.1|87012.3|86902.3|86982.9|86872.9|351
1597268100000|2020-08-12 21:35:00|87003.7|86893.7|86995.2|86885.2|87009.6|86899.6|86980.6|86870.6|250
1597268400000|2020-08-12 21:40:00|86998.6|86888.6|87002.1|86892.1|87014.8|86904.8|86981.7|86871.7|320
1597268700000|2020-08-12 21:45:00|86998.4|86888.4|87009.6|86899.6|87020.6|86910.6|86988.1|86878.1|312
1597269000000|2020-08-12 21:50:00|87012.3|86902.3|86998.2|86888.2|87023.7|86913.7|86965.8|86855.8|457
1597269300000|2020-08-12 21:55:00|86998|86888|86994.1|86884.1|87010.5|86900.5|86977.9|86867.9|282
1597269600000|2020-08-12 22:00:00|86996.2|86886.2|86986|86876|87031.4|86921.4|86973.7|86863.7|854
1597269900000|2020-08-12 22:05:00|86984.5|86874.5|86978.2|86868.2|86991.5|86881.5|86955.1|86845.1|385
1597270200000|2020-08-12 22:10:00|86982.7|86872.7|86978.9|86868.9|86984.4|86874.4|86962.7|86852.7|205
1597270500000|2020-08-12 22:15:00|86978.3|86868.3|86995.6|86885.6|86997.5|86887.5|86957.6|86848.8|452
1597270800000|2020-08-12 22:20:00|86994.5|86884.5|86991.7|86881.7|86997.8|86887.8|86965.9|86857|296
1597271100000|2020-08-12 22:25:00|86983.2|86873.2|86934.2|86836.8|86999.4|86889.4|86920.6|86833.2|507
1597271400000|2020-08-12 22:30:00|86936.1|86837.2|86933.5|86844.2|87021.5|86927.3|86904.3|86831.2|744
1597271700000|2020-08-12 22:35:00|86935.3|86845.5|86918.3|86846.6|86945.5|86858.7|86887.6|86820|557
1597272000000|2020-08-12 22:40:00|86904.7|86854.7|86964.1|86854.1|87000.2|86907.6|86904.7|86834.9|561
1597272300000|2020-08-12 22:45:00|86959.6|86853.5|86949.1|86839.1|86978.6|86905.8|86880.7|86810.8|709
1597272600000|2020-08-12 22:50:00|86944.6|86836.9|86935|86825|86952.1|86842.1|86926.2|86817.2|571
1597272900000|2020-08-12 22:55:00|86934.9|86824.9|86953.5|86843.5|86953.9|86843.9|86924.9|86814.9|466
1597273200000|2020-08-12 23:00:00|86949.1|86844.7|86953.4|86847.8|86962|86857.3|86935.3|86829.6|832
1597273500000|2020-08-12 23:05:00|86948.9|86852|86956.5|86848.7|86963.6|86861.4|86935.8|86836.4|899
1597273800000|2020-08-12 23:10:00|86956.2|86849.2|86949.3|86850.1|86960.6|86858.4|86933.7|86838.2|620
1597274100000|2020-08-12 23:15:00|86949.2|86850|86929.9|86819.9|86953.6|86858.2|86922.5|86817.6|667
1597274400000|2020-08-12 23:20:00|86929.6|86820.6|86914|86830.5|86931.7|86833.4|86889.6|86800.1|732
1597274700000|2020-08-12 23:25:00|86916|86829.2|86932.6|86822.6|86932.9|86840.2|86901.7|86806.4|764
1597275000000|2020-08-12 23:30:00|86929.1|86819.5|86897.2|86816.7|86931.2|86846.5|86895.3|86807.5|901
1597275300000|2020-08-12 23:35:00|86901|86820.4|86924.7|86815.1|86949.1|86879.8|86857.4|86792.2|861
1597275600000|2020-08-12 23:40:00|86923.6|86813.6|86907.1|86799.6|86950.7|86883.4|86869.5|86787.3|855
1597275900000|2020-08-12 23:45:00|86907|86799.5|86898.2|86808.2|86930.6|86846.1|86856.3|86787.1|853
1597276200000|2020-08-12 23:50:00|86908.9|86804.9|86909.9|86800.6|86922.2|86841.9|86856.4|86784.6|975
1597276500000|2020-08-12 23:55:00|86910.3|86800.3|86917.8|86807.8|86924.8|86815.1|86904.6|86799.7|742
1597276800000|2020-08-13 00:00:00|86918.2|86808.2|86899.8|86802.8|86918.6|86816.7|86889.7|86787.6|1271
1597277100000|2020-08-13 00:05:00|86898.3|86803.7|86841.8|86741.1|86908|86808.5|86840.2|86740|1205
1597277400000|2020-08-13 00:10:00|86842.6|86741.8|86766.8|86716.8|86861.5|86759.5|86765.3|86715.3|1053
1597277700000|2020-08-13 00:15:00|86767.1|86717.1|86757.7|86707.7|86788|86731|86755|86705|769
1597278000000|2020-08-13 00:20:00|86757.6|86707.6|86761.8|86689.9|86783.9|86717.5|86717.2|86657.5|1218
1597278300000|2020-08-13 00:25:00|86750.5|86700.5|86760.8|86686.2|86767.2|86706.5|86731.9|86668.9|1158
1597278600000|2020-08-13 00:30:00|86760.7|86686.1|86770.6|86698.1|86783.1|86715.5|86745.1|86673.3|992
1597278900000|2020-08-13 00:35:00|86769.9|86694.9|86746.2|86696.2|86783.6|86733.6|86739|86678.8|1142
1597279200000|2020-08-13 00:40:00|86747.8|86697.8|86752.3|86681.8|86775.3|86713.6|86740|86678.4|1554
1597279500000|2020-08-13 00:45:00|86753.4|86680.6|86760.2|86689.2|86761.8|86707.7|86723.5|86663|1831
1597279800000|2020-08-13 00:50:00|86749|86699|86789.6|86717.6|86800.9|86750.9|86735.3|86673.9|1785
1597280100000|2020-08-13 00:55:00|86786.1|86713.6|86780.4|86699.5|86806.3|86741.7|86769|86688.5|1281
1597280400000|2020-08-13 01:00:00|86781.2|86699.7|86762.7|86672.6|86817|86721.9|86756|86665.9|1340
1597280700000|2020-08-13 01:05:00|86766.3|86675.5|86733.5|86631.8|86770.8|86682|86713.7|86624|1414
1597281000000|2020-08-13 01:10:00|86733.6|86631.9|86759|86681.2|86769.3|86691.1|86725.3|86631.8|1364
1597281300000|2020-08-13 01:15:00|86758.3|86678.9|86731.5|86681.5|86768.8|86703.6|86730.3|86668.9|1371
1597281600000|2020-08-13 01:20:00|86744.9|86673.4|86745.8|86695.8|86759.1|86695.8|86728.5|86669.9|1336
1597281900000|2020-08-13 01:25:00|86758.1|86686.7|86732.2|86682.2|86768.8|86703.1|86728.1|86668.2|1248
1597282200000|2020-08-13 01:30:00|86732.7|86682.7|86727.4|86646.7|86754.4|86684.4|86693.2|86634.6|1837
1597282500000|2020-08-13 01:35:00|86726|86649.5|86714.6|86664.6|86748.2|86686|86699.2|86638.4|1798
1597282800000|2020-08-13 01:40:00|86713.4|86663.4|86733.2|86683.2|86754.4|86687.1|86698.9|86636.7|1955
1597283100000|2020-08-13 01:45:00|86732.8|86682.8|86751.1|86675.2|86764.1|86694.8|86722.4|86664.2|1486
1597283400000|2020-08-13 01:50:00|86750.2|86674.9|86739.2|86689.2|86774.3|86713|86736.8|86670|1367
1597283700000|2020-08-13 01:55:00|86743.8|86693.8|86752.6|86702.6|86774.5|86708.6|86721|86662.9|1176
1597284000000|2020-08-13 02:00:00|86763.7|86692.3|86742.8|86692.8|86774.8|86711.7|86739.3|86673.5|992
1597284300000|2020-08-13 02:05:00|86742.9|86692.9|86754.5|86704.5|86783|86720.8|86737.2|86677.9|1093
1597284600000|2020-08-13 02:10:00|86755.5|86705.5|86755.4|86705.4|86771.9|86716.9|86751.4|86696.4|903
1597284900000|2020-08-13 02:15:00|86753.5|86703.5|86764.5|86714.5|86773.6|86715.8|86746.8|86687.2|708
1597285200000|2020-08-13 02:20:00|86765.4|86715.4|86760.7|86710.7|86766.5|86716.5|86746.6|86696.6|833
1597285500000|2020-08-13 02:25:00|86760.2|86710.2|86753.1|86703.1|86763.7|86713.7|86737.6|86676.8|824
1597285800000|2020-08-13 02:30:00|86751.8|86701.8|86749.6|86699.6|86754.5|86704.5|86740.8|86690.8|637
1597286100000|2020-08-13 02:35:00|86748.2|86698.2|86743|86693|86755.1|86699.9|86735.7|86683.7|688
1597286400000|2020-08-13 02:40:00|86742.7|86692.7|86746.5|86696.5|86760.1|86705.9|86739.4|86677.8|674
1597286700000|2020-08-13 02:45:00|86747.3|86697.3|86755.9|86705.9|86764.6|86714.6|86745.8|86695.8|750
1597287000000|2020-08-13 02:50:00|86756.4|86706.4|86749.5|86699.5|86762.1|86712.1|86747.3|86697.3|685
1597287300000|2020-08-13 02:55:00|86749|86699|86736.1|86686.1|86753.1|86703.1|86734.4|86684.4|708
1597287600000|2020-08-13 03:00:00|86736.2|86686.2|86716.6|86666.6|86736.2|86686.2|86714.5|86656.9|780
1597287900000|2020-08-13 03:05:00|86718.1|86668.1|86695.2|86645.2|86722.4|86672.4|86693.4|86643.4|836
1597288200000|2020-08-13 03:10:00|86695.5|86645.5|86688.6|86638.6|86699.5|86649.5|86685.4|86623.1|618
1597288500000|2020-08-13 03:15:00|86688.9|86638.9|86690.2|86640.2|86700.3|86650.3|86683.5|86633.5|615
1597288800000|2020-08-13 03:20:00|86689.6|86639.6|86700.3|86650.3|86704.8|86653.9|86684.5|86634.5|621
1597289100000|2020-08-13 03:25:00|86701.2|86651.2|86700.6|86650.6|86714.6|86664.6|86698.4|86648.4|689
1597289400000|2020-08-13 03:30:00|86700.9|86650.9|86707.6|86657.6|86720.6|86658.1|86698.2|86631.9|589
1597289700000|2020-08-13 03:35:00|86708|86658|86714.4|86664.4|86725.1|86675.1|86708|86650.6|595
1597290000000|2020-08-13 03:40:00|86714.6|86664.6|86716.5|86666.5|86719.7|86669.7|86707.8|86657.8|515
1597290300000|2020-08-13 03:45:00|86716.2|86666.2|86718.4|86668.4|86721.1|86670.7|86710.3|86646.5|490
1597290600000|2020-08-13 03:50:00|86718.9|86668.9|86726|86676|86727|86677|86711.7|86661.7|539
1597290900000|2020-08-13 03:55:00|86725.9|86675.9|86717.1|86667.1|86731.2|86678|86709.6|86654.5|573
1597291200000|2020-08-13 04:00:00|86719.6|86669.6|86720.5|86647|86726.8|86676.8|86706.2|86647|542
1597291500000|2020-08-13 04:05:00|86722.1|86651.7|86726.3|86676.3|86737.7|86686.8|86710.3|86648|615
1597291800000|2020-08-13 04:10:00|86722.1|86672.1|86731.4|86681.4|86742.8|86692.8|86718.5|86657.9|711
1597292100000|2020-08-13 04:15:00|86731.5|86681.5|86733.5|86683.5|86749.8|86691.4|86721|86654.4|655
1597292400000|2020-08-13 04:20:00|86734|86684|86742.9|86667.2|86746.9|86691.2|86721.6|86656.6|507
1597292700000|2020-08-13 04:25:00|86743.6|86666.4|86752.3|86702.3|86790.3|86720.1|86724.1|86660.5|607
1597293000000|2020-08-13 04:30:00|86747.2|86697.2|86765.9|86715.9|86778.3|86720.1|86745.1|86685.2|681
1597293300000|2020-08-13 04:35:00|86766.1|86716.1|86758.6|86708.6|86789.8|86729.3|86754.5|86694.5|511
1597293600000|2020-08-13 04:40:00|86758.9|86708.9|86776.7|86726.7|86783.7|86728.1|86755.1|86694.7|604
1597293900000|2020-08-13 04:45:00|86776.6|86726.6|86776|86726|86796.8|86735.8|86774|86712.8|551
1597294200000|2020-08-13 04:50:00|86776.4|86726.4|86790.7|86740.7|86800.9|86745.2|86775.4|86725.4|599
1597294500000|2020-08-13 04:55:00|86790.6|86740.6|86789.7|86739.7|86804.9|86752.6|86784.2|86726.4|680
1597294800000|2020-08-13 05:00:00|86789.9|86739.9|86805.9|86735.3|86808.3|86751.6|86787|86735|717
1597295100000|2020-08-13 05:05:00|86792.2|86742.2|86774.5|86724.5|86807.2|86746.3|86772.5|86722.5|629
1597295400000|2020-08-13 05:10:00|86774.8|86724.8|86775.4|86725.4|86793.8|86734.9|86770.3|86713.4|712
1597295700000|2020-08-13 05:15:00|86776.1|86726.1|86733.8|86683.8|86777.4|86727.4|86725.4|86675.2|1079
1597296000000|2020-08-13 05:20:00|86737.5|86687.5|86745|86695|86745.8|86695|86715.8|86665.8|891
1597296300000|2020-08-13 05:25:00|86744.7|86694.7|86727.7|86677.7|86746.5|86694.7|86717|86666.8|916
1597296600000|2020-08-13 05:30:00|86728.1|86678.1|86758.2|86708.2|86761.7|86708.4|86721.8|86671.8|1268
1597296900000|2020-08-13 05:35:00|86756.1|86706.1|86759.1|86709.1|86772.8|86715.6|86725.1|86668.5|1337
1597297200000|2020-08-13 05:40:00|86756.4|86706.4|86780|86730|86795.8|86745.8|86743.2|86693.2|1319
1597297500000|2020-08-13 05:45:00|86776.2|86726.2|86738.2|86688.2|86781.8|86731.8|86735.4|86685.4|1044
1597297800000|2020-08-13 05:50:00|86738.3|86688.3|86773.3|86723.3|86773.4|86723.4|86730.8|86680.8|1477
1597298100000|2020-08-13 05:55:00|86773.1|86723.1|86703.2|86653.2|86775.6|86725.6|86700.1|86650.1|1407
1597298400000|2020-08-13 06:00:00|86703.7|86653.7|86659.8|86609.8|86732.7|86682.7|86617.3|86567.3|1750
1597298700000|2020-08-13 06:05:00|86659.7|86609.7|86634.2|86584.2|86662|86612|86622|86572|1760
1597299000000|2020-08-13 06:10:00|86635|86585|86681.1|86631.1|86694.6|86644.6|86627|86577|1590
1597299300000|2020-08-13 06:15:00|86684.1|86634.1|86642.7|86592.7|86696.3|86646.3|86626.5|86576.5|1502
1597299600000|2020-08-13 06:20:00|86642.6|86592.6|86654.2|86604.2|86663.1|86613.1|86625.6|86575.6|1302
1597299900000|2020-08-13 06:25:00|86654|86604|86617|86567|86654.8|86604.8|86586.2|86536.2|1684
1597300200000|2020-08-13 06:30:00|86617.3|86567.3|86589.6|86539.6|86628.7|86578.7|86582.1|86532.1|1495
1597300500000|2020-08-13 06:35:00|86589.1|86539.1|86628.7|86578.7|86634.8|86584.8|86588.8|86538.8|1226
1597300800000|2020-08-13 06:40:00|86628.9|86578.9|86685.9|86660.9|86691.3|86666.3|86613|86563|1112
1597301100000|2020-08-13 06:45:00|86686.1|86661.1|86670.3|86645.3|86704.6|86672.2|86660.9|86634.8|1148
1597301400000|2020-08-13 06:50:00|86671.8|86646.8|86673|86648|86695.2|86670.2|86646.5|86621.5|1346
1597301700000|2020-08-13 06:55:00|86675.6|86650.6|86726.1|86701.1|86732.9|86707.9|86674.8|86649.8|1169
1597302000000|2020-08-13 07:00:00|86727|86702|86750.2|86725.2|86752.4|86727.4|86688.5|86663.5|1483
1597302300000|2020-08-13 07:05:00|86751.6|86726.6|86747|86722|86805.6|86780.6|86742.3|86717.3|1467
1597302600000|2020-08-13 07:10:00|86746.9|86721.9|86779.3|86754.3|86781.1|86756.1|86727.3|86702.3|1539
1597302900000|2020-08-13 07:15:00|86778.7|86753.7|86755.7|86730.7|86800.4|86775.4|86754.8|86729.8|1347
1597303200000|2020-08-13 07:20:00|86755.9|86730.9|86780.2|86755.2|86789.8|86764.8|86755.2|86730.2|1319
1597303500000|2020-08-13 07:25:00|86780.7|86755.7|86815.2|86790.2|86832.3|86807.3|86759.8|86734.8|1279
1597303800000|2020-08-13 07:30:00|86815.7|86790.7|86803.8|86778.8|86826.2|86801.2|86788.5|86763.5|1369
1597304100000|2020-08-13 07:35:00|86801.8|86776.8|86778|86753|86831.4|86806.4|86773.7|86748.7|1313
1597304400000|2020-08-13 07:40:00|86778.1|86753.1|86741.6|86716.6|86784.5|86759.5|86709.5|86684.5|1268
1597304700000|2020-08-13 07:45:00|86741.8|86716.8|86751.1|86726.1|86770.2|86745.2|86713.7|86688.7|1490
1597305000000|2020-08-13 07:50:00|86750.4|86725.4|86792.3|86767.3|86796.9|86771.9|86736.8|86711.8|1284
1597305300000|2020-08-13 07:55:00|86792.6|86767.6|86778.6|86753.6|86803|86778|86753|86728|1293
1597305600000|2020-08-13 08:00:00|86776.6|86751.6|86819.5|86794.5|86832.4|86807.4|86734.9|86709.9|1490
1597305900000|2020-08-13 08:05:00|86819.6|86794.6|86840|86815|86868.3|86843.3|86817.8|86792.8|1461
1597306200000|2020-08-13 08:10:00|86839.8|86814.8|86795.8|86770.8|86862.5|86837.5|86780.3|86755.3|1430
1597306500000|2020-08-13 08:15:00|86795|86770|86802.8|86777.8|86811.5|86786.5|86753.8|86728.8|1452
1597306800000|2020-08-13 08:20:00|86802|86777|86816.7|86791.7|86818.9|86793.9|86776.6|86751.6|1268
1597307100000|2020-08-13 08:25:00|86816.2|86791.2|86814.1|86789.1|86846|86821|86803.2|86778.2|1360
1597307400000|2020-08-13 08:30:00|86814.2|86789.2|86792.7|86767.7|86848.8|86823.8|86781|86756|1450
1597307700000|2020-08-13 08:35:00|86793.4|86768.4|86745|86720|86814.6|86789.6|86744.3|86719.3|1408
1597308000000|2020-08-13 08:40:00|86744.9|86719.9|86728.7|86703.7|86756.3|86731.3|86700.8|86675.8|1487
1597308300000|2020-08-13 08:45:00|86726.8|86701.8|86721.7|86696.7|86754.6|86729.6|86703.6|86678.6|1413
1597308600000|2020-08-13 08:50:00|86720.8|86695.8|86732|86707|86747.9|86722.9|86712.3|86687.3|1437
1597308900000|2020-08-13 08:55:00|86732.1|86707.1|86760|86735|86781.8|86756.8|86723.2|86698.2|1417
1597309200000|2020-08-13 09:00:00|86756.7|86731.7|86807|86782|86812.7|86787.7|86746.4|86721.4|1520
1597309500000|2020-08-13 09:05:00|86806.1|86781.1|86814|86789|86830.6|86805.6|86794.3|86769.3|1226
1597309800000|2020-08-13 09:10:00|86814.4|86789.4|86831.2|86806.2|86847.8|86822.8|86783.7|86758.7|1251
1597310100000|2020-08-13 09:15:00|86831.7|86806.7|86823.7|86798.7|86847.9|86822.9|86815.6|86790.6|1160
1597310400000|2020-08-13 09:20:00|86822.9|86797.9|86818.1|86793.1|86831.7|86806.7|86807.6|86782.6|1228
1597310700000|2020-08-13 09:25:00|86818.3|86793.3|86870.2|86845.2|86887.5|86862.5|86811.9|86786.9|1325
1597311000000|2020-08-13 09:30:00|86870.4|86845.4|86858.7|86833.7|86878.7|86853.7|86821.4|86796.4|1372
1597311300000|2020-08-13 09:35:00|86858.1|86833.1|86812.7|86787.7|86864.2|86839.2|86806.1|86781.1|1366
1597311600000|2020-08-13 09:40:00|86813|86788|86790.8|86765.8|86821.3|86796.3|86775.4|86750.4|1303
1597311900000|2020-08-13 09:45:00|86791.3|86766.3|86775.2|86750.2|86805.6|86780.6|86763.6|86738.6|1241
1597312200000|2020-08-13 09:50:00|86775.3|86750.3|86801.6|86776.6|86815.7|86790.7|86774.3|86749.3|1326
1597312500000|2020-08-13 09:55:00|86801.9|86776.9|86805.4|86780.4|86825.7|86800.7|86797.8|86772.8|1340
1597312800000|2020-08-13 10:00:00|86806.2|86781.2|86820.2|86795.2|86835.3|86810.3|86782.4|86757.4|1430
1597313100000|2020-08-13 10:05:00|86820|86795|86786.6|86761.6|86833.8|86808.8|86781.1|86756.1|1224
1597313400000|2020-08-13 10:10:00|86786.4|86761.4|86737|86712|86788.6|86763.6|86716.6|86691.6|1440
1597313700000|2020-08-13 10:15:00|86738.2|86713.2|86732.4|86707.4|86767|86742|86725.1|86700.1|1246
1597314000000|2020-08-13 10:20:00|86732.9|86707.9|86678.3|86653.3|86742.3|86717.3|86675.1|86650.1|1291
1597314300000|2020-08-13 10:25:00|86677.9|86652.9|86688.1|86663.1|86707.2|86682.2|86651.6|86626.6|1509
1597314600000|2020-08-13 10:30:00|86689.7|86664.7|86701.4|86676.4|86717.5|86692.5|86683.3|86658.3|1248
1597314900000|2020-08-13 10:35:00|86701.6|86676.6|86685|86660|86715.9|86690.9|86663.5|86638.5|1267
1597315200000|2020-08-13 10:40:00|86684.8|86659.8|86717.4|86692.4|86717.4|86692.4|86668.9|86643.9|1232
1597315500000|2020-08-13 10:45:00|86717.5|86692.5|86693.8|86668.8|86720.2|86695.2|86682|86657|1139
1597315800000|2020-08-13 10:50:00|86693.7|86668.7|86724.4|86699.4|86724.4|86699.4|86669.8|86644.8|1184
1597316100000|2020-08-13 10:55:00|86722.8|86697.8|86752.4|86727.4|86773.3|86748.3|86718.4|86693.4|1382
1597316400000|2020-08-13 11:00:00|86752.5|86727.5|86712|86687|86762|86737|86687|86660.8|1267
1597316700000|2020-08-13 11:05:00|86711.6|86686.6|86708.3|86658.3|86725.9|86686.7|86689.8|86652.7|1388
1597317000000|2020-08-13 11:10:00|86708.5|86658.5|86756.8|86706.8|86766.2|86716.2|86703.2|86653.2|1211
1597317300000|2020-08-13 11:15:00|86756.6|86706.6|86755.7|86705.7|86779.8|86729.8|86716.2|86671.2|1346
1597317600000|2020-08-13 11:20:00|86758.6|86708.6|86774.9|86724.9|86796.9|86746.9|86745.9|86699.4|1263
1597317900000|2020-08-13 11:25:00|86774.8|86724.8|86788.2|86738.2|86803.7|86758.9|86757.3|86709.3|1288
1597318200000|2020-08-13 11:30:00|86788.5|86738.5|86779.3|86729.3|86817.6|86771.1|86763.4|86720.8|1246
1597318500000|2020-08-13 11:35:00|86778.8|86728.8|86837.1|86787.1|86840.1|86803.3|86764.1|86723.4|1136
1597318800000|2020-08-13 11:40:00|86837.3|86787.3|86840.2|86790.2|86856.1|86809.2|86807.4|86761.4|1149
1597319100000|2020-08-13 11:45:00|86840.1|86790.1|86849|86799|86853.7|86803.7|86806.1|86768.2|1142
1597319400000|2020-08-13 11:50:00|86848.5|86798.5|86809.8|86759.8|86877.1|86827.1|86800.7|86757.5|1175
1597319700000|2020-08-13 11:55:00|86809.7|86759.7|86831.5|86781.5|86833|86792.5|86793.5|86745.4|1278
1597320000000|2020-08-13 12:00:00|86831.4|86781.4|86870.3|86820.3|86909.5|86859.5|86814.8|86774.7|1567
1597320300000|2020-08-13 12:05:00|86869.4|86819.4|86855.6|86805.6|86891.9|86852.9|86833.5|86796.4|1415
1597320600000|2020-08-13 12:10:00|86854.8|86804.8|86846.4|86796.4|86860|86822.6|86821.7|86784.7|1343
1597320900000|2020-08-13 12:15:00|86847.4|86797.4|86863.7|86813.7|86882.6|86841.5|86827.2|86786.6|1347
1597321200000|2020-08-13 12:20:00|86863.9|86813.9|86876.2|86826.2|86877.7|86835.2|86823.4|86785|1295
1597321500000|2020-08-13 12:25:00|86876.6|86826.6|86899.8|86849.8|86914.3|86865.9|86854.5|86816.2|1512
1597321800000|2020-08-13 12:30:00|86899|86849|86860.2|86810.2|86913.6|86863.6|86842.8|86792.8|1664
1597322100000|2020-08-13 12:35:00|86860.6|86810.6|86779.5|86729.5|86870.7|86820.7|86766.6|86717.5|1739
1597322400000|2020-08-13 12:40:00|86778.6|86728.6|86771.3|86721.3|86790|86752.6|86738.4|86695.7|1487
1597322700000|2020-08-13 12:45:00|86771.5|86721.5|86754|86704|86782.5|86743.1|86722.7|86679.1|1378
1597323000000|2020-08-13 12:50:00|86755.4|86705.4|86770.3|86720.3|86782.2|86743.7|86735.4|86685.4|1300
1597323300000|2020-08-13 12:55:00|86769.2|86719.2|86708|86658|86780.6|86730.6|86694.2|86644.2|1560
1597323600000|2020-08-13 13:00:00|86707.9|86657.9|86834.3|86784.3|86834.3|86784.3|86707|86657|1634
1597323900000|2020-08-13 13:05:00|86834.7|86784.7|86861.5|86811.5|86885.7|86849.4|86826.8|86781.7|1672
1597324200000|2020-08-13 13:10:00|86861.4|86811.4|86849.7|86799.7|86872.4|86822.4|86809.8|86774.8|1435
1597324500000|2020-08-13 13:15:00|86848.4|86798.4|86826.7|86776.7|86863.9|86813.9|86802.3|86752.3|1360
1597324800000|2020-08-13 13:20:00|86826.5|86776.5|86753.3|86703.3|86831.3|86781.3|86749.7|86699.7|1343
1597325100000|2020-08-13 13:25:00|86754.9|86704.9|86822.3|86772.3|86840.6|86791.7|86746.4|86701.5|1528
1597325400000|2020-08-13 13:30:00|86822.2|86772.2|86773.7|86723.7|86833.3|86791.7|86748.1|86698.1|1743
1597325700000|2020-08-13 13:35:00|86772.5|86722.5|86717.8|86667.8|86788.5|86738.5|86709.4|86659.4|1581
1597326000000|2020-08-13 13:40:00|86717.9|86667.9|86660.3|86635.3|86728.7|86682.3|86650.4|86611.3|1711
1597326300000|2020-08-13 13:45:00|86660.5|86635.5|86589.3|86539.3|86676.8|86637.1|86571.2|86526.4|1768
1597326600000|2020-08-13 13:50:00|86588.9|86538.9|86595.7|86545.7|86616.1|86579.3|86544.8|86508.6|1694
1597326900000|2020-08-13 13:55:00|86596.6|86546.6|86563.5|86538.5|86598.3|86557|86534.7|86505.7|1575
1597327200000|2020-08-13 14:00:00|86563|86538|86611.6|86586.6|86647.9|86613.6|86561.2|86527|1507
1597327500000|2020-08-13 14:05:00|86612.1|86587.1|86562.6|86537.6|86622.4|86587.8|86558.1|86519.9|1483
1597327800000|2020-08-13 14:10:00|86559.9|86534.9|86593.1|86543.1|86615.4|86577.9|86540.3|86498.5|1483
1597328100000|2020-08-13 14:15:00|86593.2|86543.2|86588.4|86538.4|86630.6|86592.7|86575.3|86537.7|1513
1597328400000|2020-08-13 14:20:00|86588.9|86538.9|86607.1|86582.1|86616.4|86587.7|86556.3|86517.5|1350
1597328700000|2020-08-13 14:25:00|86606.9|86581.9|86602.6|86552.6|86632.2|86597.6|86569.2|86529.5|1421
1597329000000|2020-08-13 14:30:00|86600.2|86550.2|86658.1|86608.1|86659.7|86620.8|86599|86549|1407
1597329300000|2020-08-13 14:35:00|86657.9|86607.9|86749.4|86724.4|86757.9|86724.6|86636.9|86594.5|1572
1597329600000|2020-08-13 14:40:00|86749.3|86724.3|86751.7|86726.7|86783.5|86745.4|86701.6|86663.4|1610
1597329900000|2020-08-13 14:45:00|86751.6|86726.6|86710.5|86660.5|86767.9|86727.4|86694.5|86657.7|1560
1597330200000|2020-08-13 14:50:00|86710.4|86660.4|86710.9|86685.9|86738.9|86704.8|86690.4|86651.2|1509
1597330500000|2020-08-13 14:55:00|86710.7|86685.7|86717.2|86692.2|86767.5|86742.5|86708.6|86683.6|1824
1597330800000|2020-08-13 15:00:00|86717.5|86692.5|86811.5|86786.5|86816.7|86787.6|86716.3|86691.3|1844
1597331100000|2020-08-13 15:05:00|86811.1|86786.1|86764.2|86714.2|86815.7|86786.1|86749.8|86712.1|1585
1597331400000|2020-08-13 15:10:00|86762.9|86712.9|86755.2|86705.2|86804.4|86757.5|86749.7|86699.7|1507
1597331700000|2020-08-13 15:15:00|86754.4|86704.4|86762.4|86737.4|86784|86737.9|86737.7|86699.3|1332
1597332000000|2020-08-13 15:20:00|86761.8|86736.8|86740.8|86715.8|86795.9|86758|86738.8|86703.7|1396
1597332300000|2020-08-13 15:25:00|86739.9|86714.9|86757.7|86707.7|86769.1|86731.5|86731.4|86692.8|1223
1597332600000|2020-08-13 15:30:00|86758|86708|86804.8|86754.8|86829.2|86788.2|86747|86705.4|1269
1597332900000|2020-08-13 15:35:00|86804.4|86754.4|86827|86777|86831.3|86785.9|86795.1|86745.1|1170
1597333200000|2020-08-13 15:40:00|86826.7|86776.7|86837.5|86787.5|86848.6|86798.6|86816.9|86773.6|1178
1597333500000|2020-08-13 15:45:00|86837.9|86787.9|86856.3|86806.3|86889.2|86839.2|86834.9|86784.9|1147
1597333800000|2020-08-13 15:50:00|86856.7|86806.7|86860|86810|86864.7|86817.6|86826.6|86779.5|1242
1597334100000|2020-08-13 15:55:00|86859.8|86809.8|86866.9|86816.9|86873.9|86823.9|86841.7|86795.6|979
1597334400000|2020-08-13 16:00:00|86867.7|86817.7|86838.8|86788.8|86870.3|86820.3|86824.1|86784.5|1122
1597334700000|2020-08-13 16:05:00|86838.6|86788.6|86814.2|86764.2|86840|86802.4|86803.3|86758.1|1057
1597335000000|2020-08-13 16:10:00|86814|86764|86825.5|86775.5|86831.8|86781.8|86808.9|86758.9|896
1597335300000|2020-08-13 16:15:00|86825.9|86775.9|86839.1|86789.1|86855.5|86805.5|86824.3|86774.5|832
1597335600000|2020-08-13 16:20:00|86838.7|86788.7|86844.1|86794.1|86853.7|86808.4|86827.1|86788.7|807
1597335900000|2020-08-13 16:25:00|86844|86794|86846.4|86796.4|86850.2|86808.4|86827.1|86789.4|721
1597336200000|2020-08-13 16:30:00|86845.7|86795.7|86815.8|86765.8|86847.5|86804.1|86807.7|86763.1|802
1597336500000|2020-08-13 16:35:00|86815.6|86765.6|86818.8|86768.8|86831.2|86781.2|86801.6|86758.5|755
1597336800000|2020-08-13 16:40:00|86818.6|86768.6|86812.1|86762.1|86823.2|86773.2|86807.1|86757.1|708
1597337100000|2020-08-13 16:45:00|86812.2|86762.2|86822|86772|86824.7|86774.7|86810.4|86760.4|762
1597337400000|2020-08-13 16:50:00|86822.5|86772.5|86833.5|86783.5|86844.5|86794.5|86807.1|86761.9|945
1597337700000|2020-08-13 16:55:00|86833.7|86783.7|86831.8|86781.8|86862.8|86816.8|86807.2|86768.3|1081
1597338000000|2020-08-13 17:00:00|86831.5|86781.5|86822.4|86772.4|86836.2|86792.6|86807|86764.8|960
1597338300000|2020-08-13 17:05:00|86824.1|86774.1|86846.7|86796.7|86849.5|86799.5|86818.6|86768.6|1092
1597338600000|2020-08-13 17:10:00|86847|86797|86845.2|86795.2|86856.6|86806.6|86828.4|86778.4|1026
1597338900000|2020-08-13 17:15:00|86845.1|86795.1|86865.2|86815.2|86865.6|86815.6|86844|86794|925
1597339200000|2020-08-13 17:20:00|86865.6|86815.6|86874.5|86824.5|86875|86831.2|86846.8|86808.9|859
1597339500000|2020-08-13 17:25:00|86874.7|86824.7|86862.9|86812.9|86878.5|86834.3|86858.2|86812.7|914
1597339800000|2020-08-13 17:30:00|86863.9|86813.9|86903.7|86853.7|86906.7|86856.7|86863.1|86813.4|1078
1597340100000|2020-08-13 17:35:00|86902.3|86852.3|86891.9|86841.9|86926|86876|86883.5|86833.5|1078
1597340400000|2020-08-13 17:40:00|86892.3|86842.3|86868.7|86818.7|86907.4|86857.4|86862.1|86812.1|902
1597340700000|2020-08-13 17:45:00|86868|86818|86848.1|86798.1|86872.7|86822.7|86846.7|86796.7|988
1597341000000|2020-08-13 17:50:00|86848.3|86798.3|86854.3|86804.3|86868|86818|86844|86794|829
1597341300000|2020-08-13 17:55:00|86854.4|86804.4|86854.7|86804.7|86874.6|86824.6|86838.7|86792.1|884
1597341600000|2020-08-13 18:00:00|86854.9|86804.9|86886.2|86836.2|86886.2|86836.2|86830.5|86788.1|983
1597341900000|2020-08-13 18:05:00|86887|86837|86888|86838|86900.4|86850.4|86883.9|86833.9|849
1597342200000|2020-08-13 18:10:00|86888.2|86838.2|86898.1|86848.1|86916.5|86866.5|86887.2|86837.2|849
1597342500000|2020-08-13 18:15:00|86898|86848|86975.3|86925.3|86978.3|86928.3|86897.9|86847.9|1098
1597342800000|2020-08-13 18:20:00|86975.2|86925.2|87051.2|87001.2|87069.1|87019.1|86965.5|86915.5|1492
1597343100000|2020-08-13 18:25:00|87051.3|87001.3|87042.1|86992.1|87052.3|87002.3|87021.6|86971.6|1228
1597343400000|2020-08-13 18:30:00|87043.6|86993.6|87030.2|86980.2|87047|86997|87026.8|86976.8|1090
1597343700000|2020-08-13 18:35:00|87029.3|86979.3|87069.7|87019.7|87096.1|87046.1|87027.8|86977.8|1383
1597344000000|2020-08-13 18:40:00|87069.4|87019.4|87061|87011|87071.5|87023.8|87045.8|86995.8|1299
1597344300000|2020-08-13 18:45:00|87060.8|87010.8|87015.9|86965.9|87060.8|87010.8|87015.2|86965.2|1417
1597344600000|2020-08-13 18:50:00|87015.1|86965.1|87018.6|86968.6|87054|87004|87010.6|86960.6|1368
1597344900000|2020-08-13 18:55:00|87018.2|86968.2|87046.5|86996.5|87048.4|86998.4|86999.9|86949.9|1430
1597345200000|2020-08-13 19:00:00|87047.5|86997.5|87041.6|86991.6|87055.2|87005.2|87014.1|86964.1|1548
1597345500000|2020-08-13 19:05:00|87041.9|86991.9|87047.7|86997.7|87049|86999|87031|86981|1215
1597345800000|2020-08-13 19:10:00|87047|86997|87044.4|86994.4|87056.3|87006.3|87038.8|86988.8|1175
1597346100000|2020-08-13 19:15:00|87044.2|86994.2|87038.5|86988.5|87059.2|87009.2|87035|86985|1110
1597346400000|2020-08-13 19:20:00|87038.6|86988.6|87019.6|86969.6|87054.4|87004.4|87018.8|86968.8|1125
1597346700000|2020-08-13 19:25:00|87019.5|86969.5|87004.4|86954.4|87028.1|86978.1|86999.6|86949.6|1003
1597347000000|2020-08-13 19:30:00|87005.2|86955.2|87009|86959|87019.9|86969.9|86992.1|86942.1|958
1597347300000|2020-08-13 19:35:00|87008.5|86958.5|87009.5|86959.5|87014.8|86964.8|86993.8|86943.8|920
1597347600000|2020-08-13 19:40:00|87010.2|86960.2|86997|86947|87016|86966|86990.7|86940.7|980
1597347900000|2020-08-13 19:45:00|86997.7|86947.7|86995.7|86945.7|87009.4|86959.4|86993.6|86943.6|914
1597348200000|2020-08-13 19:50:00|86996.2|86946.2|86984.5|86934.5|86997.9|86947.9|86963.7|86913.7|1019
1597348500000|2020-08-13 19:55:00|86983.9|86933.9|86972.1|86922.1|86998.7|86948.7|86968.8|86918.8|1062
1597348800000|2020-08-13 20:00:00|86972.3|86922.3|86969.4|86919.4|86978.7|86928.7|86960.2|86910.2|783
1597349100000|2020-08-13 20:05:00|86969.2|86919.2|86903.8|86853.8|86974.6|86924.6|86897.8|86847.8|871
1597349400000|2020-08-13 20:10:00|86903.2|86853.2|86905.4|86855.4|86908.6|86858.6|86899.3|86849.3|570
1597349700000|2020-08-13 20:15:00|86905.1|86855.1|86911.1|86861.1|86911.4|86861.4|86902|86852|490
1597350000000|2020-08-13 20:20:00|86911.9|86861.9|86922.9|86872.9|86922.9|86872.9|86908.7|86858.7|533
1597350300000|2020-08-13 20:25:00|86922.6|86872.6|86911.9|86861.9|86930.7|86880.7|86911.2|86861.2|639
1597350600000|2020-08-13 20:30:00|86911.8|86861.8|86912.7|86862.7|86935.1|86885.1|86899.4|86849.4|682
1597350900000|2020-08-13 20:35:00|86912.8|86862.8|86900|86850|86915|86865|86893.6|86843.6|613
1597351200000|2020-08-13 20:40:00|86900.3|86850.3|86893.3|86843.3|86901.8|86851.8|86886.1|86836.1|798
1597351500000|2020-08-13 20:45:00|86894.5|86844.5|86901.3|86851.3|86903.9|86853.9|86886.8|86836.8|1158
1597351800000|2020-08-13 20:50:00|86901.5|86851.5|86904.9|86854.9|86907.8|86857.8|86891.2|86841.2|1477
1597352100000|2020-08-13 20:55:00|86904.7|86854.7|86910.1|86860.1|86920.5|86863|86892.6|86832.3|646
1597352400000|2020-08-13 21:00:00|86913.6|86863.6|86959.1|86849.1|87022|86912|86913.6|86840.5|78
1597352700000|2020-08-13 21:05:00|86950.7|86840.7|86959.2|86849.2|86970.8|86860.8|86938.1|86828.1|168
1597353000000|2020-08-13 21:10:00|86961.8|86851.8|86949.4|86839.4|86970.2|86860.2|86936.9|86826.9|210
1597353300000|2020-08-13 21:15:00|86951.4|86841.4|86934.1|86824.1|86951.4|86841.4|86927.6|86817.6|230
1597353600000|2020-08-13 21:20:00|86942.4|86832.4|86944.8|86834.8|86953.9|86843.9|86931.4|86821.4|259
1597353900000|2020-08-13 21:25:00|86948|86838|86951.2|86841.2|86953.1|86843.1|86927.4|86817.4|225
1597354200000|2020-08-13 21:30:00|86944.1|86834.1|86937.3|86827.3|86955|86845|86925.6|86815.6|239
1597354500000|2020-08-13 21:35:00|86938.9|86828.9|86947.1|86837.1|86961.9|86851.9|86925.6|86815.6|266
1597354800000|2020-08-13 21:40:00|86950.8|86840.8|86947.4|86837.4|86962.8|86852.8|86922|86812|619
1597355100000|2020-08-13 21:45:00|86948.4|86838.4|86947.9|86837.9|86976|86866|86923.3|86813.3|502
1597355400000|2020-08-13 21:50:00|86941.9|86831.9|86951.8|86841.8|86977.1|86867.1|86930.5|86820.5|452
1597355700000|2020-08-13 21:55:00|86952.9|86842.9|86951.7|86841.7|86974.9|86864.9|86930.8|86820.8|432
1597356000000|2020-08-13 22:00:00|86960.8|86850.8|86953.5|86843.5|86984.1|86874.1|86940.7|86830.7|752
1597356300000|2020-08-13 22:05:00|86953|86843|86941.8|86831.8|86978.2|86868.2|86935.1|86827|596
1597356600000|2020-08-13 22:10:00|86941.7|86831.7|86954.5|86844.5|86988|86884.8|86925.5|86818.2|539
1597356900000|2020-08-13 22:15:00|86930.7|86829.8|86952.2|86842.2|86963.9|86861.3|86923.5|86814.5|460
1597357200000|2020-08-13 22:20:00|86957.1|86847.1|86945.1|86850.3|86966.5|86869.7|86929.5|86826.9|457
1597357500000|2020-08-13 22:25:00|86949|86856.6|86947.8|86855.1|86976.3|86879|86923|86841.7|535
1597357800000|2020-08-13 22:30:00|86959.6|86849.6|86931.3|86830.8|86965.6|86877.1|86912.5|86822.3|784
1597358100000|2020-08-13 22:35:00|86923.8|86843.9|86916.4|86840.5|86947.7|86851.4|86915.2|86821.6|525
1597358400000|2020-08-13 22:40:00|86914.9|86841.8|86916.4|86827.6|86945.7|86855.4|86911.1|86806.9|654
1597358700000|2020-08-13 22:45:00|86910.8|86836|86921|86841.2|86938.3|86850.8|86895.7|86818.5|522
1597359000000|2020-08-13 22:50:00|86919.8|86841.9|86929.6|86842.4|86931.8|86858.9|86893|86800.6|701
1597359300000|2020-08-13 22:55:00|86927.9|86838.3|86910|86828.3|86932|86849.3|86899.3|86813.7|683
1597359600000|2020-08-13 23:00:00|86898|86848|86904|86814.4|86923.5|86848|86883.6|86802|549
1597359900000|2020-08-13 23:05:00|86906|86812|86912.5|86837.5|86924.9|86837.5|86901.6|86809.8|588
1597360200000|2020-08-13 23:10:00|86911.6|86824.1|86902.1|86827.1|86925|86840.1|86890.1|86806.3|530
1597360500000|2020-08-13 23:15:00|86901.9|86818.6|86894.6|86844.6|86910.3|86846.2|86884.8|86818.4|574
1597360800000|2020-08-13 23:20:00|86894.5|86844.5|86905.5|86855.5|86929.1|86856.5|86892.7|86824.4|718
1597361100000|2020-08-13 23:25:00|86904.8|86854.8|86897.5|86847.5|86922.8|86859.2|86896.1|86837.4|551
1597361400000|2020-08-13 23:30:00|86899.2|86849.2|86891.3|86841.3|86910|86856.2|86889.5|86829.3|644
1597361700000|2020-08-13 23:35:00|86892|86842|86883.4|86833.4|86893.6|86843.6|86877|86827|761
1597362000000|2020-08-13 23:40:00|86883.7|86833.7|86886.7|86836.7|86902.1|86841.6|86874.4|86824.4|792
1597362300000|2020-08-13 23:45:00|86883.7|86833.7|86883.3|86833.3|86897|86840.6|86877.5|86818.3|733
1597362600000|2020-08-13 23:50:00|86885.7|86835.7|86891.1|86841.1|86899.5|86849.5|86878.3|86825|716
1597362900000|2020-08-13 23:55:00|86894.7|86844.7|86919.9|86869.9|86923.2|86873.2|86890|86840|1016
1597363200000|2020-08-14 00:00:00|86916.8|86866.8|86947.1|86897.1|86960.2|86910.2|86905.6|86855.6|1216
1597363500000|2020-08-14 00:05:00|86949.1|86899.1|86923.1|86873.1|86959.7|86904.2|86916.9|86866.9|927
1597363800000|2020-08-14 00:10:00|86922.5|86872.5|86924.7|86874.7|86932|86882|86916|86866|871
1597364100000|2020-08-14 00:15:00|86924|86874|86931.3|86881.3|86939.8|86884.3|86919.5|86866.5|675
1597364400000|2020-08-14 00:20:00|86930.4|86880.4|86943.4|86893.4|86947.4|86897.4|86928|86878|817
1597364700000|2020-08-14 00:25:00|86943.5|86893.5|86933.5|86883.5|86965.5|86915.5|86931|86881|1012
1597365000000|2020-08-14 00:30:00|86934.2|86884.2|86938.2|86888.2|86939.2|86889.2|86922.5|86872.5|774
1597365300000|2020-08-14 00:35:00|86938.5|86888.5|86939.8|86889.8|86950.3|86900.3|86924.2|86874.2|1058
1597365600000|2020-08-14 00:40:00|86940.5|86890.5|86932.2|86882.2|86941.6|86891.6|86922.4|86872.4|1210
1597365900000|2020-08-14 00:45:00|86932.4|86882.4|86963.2|86913.2|86970.1|86920.1|86930.1|86880.1|1157
1597366200000|2020-08-14 00:50:00|86963.1|86913.1|86928.9|86878.9|86963.2|86913.2|86921.4|86858|1158
1597366500000|2020-08-14 00:55:00|86931.6|86881.6|86944.4|86894.4|86966|86905.7|86912.4|86860.5|1350
1597366800000|2020-08-14 01:00:00|86945.1|86895.1|86969.8|86919.8|86983.3|86923.8|86929.9|86879.9|1389
1597367100000|2020-08-14 01:05:00|86969.5|86919.5|86952|86902|86974.6|86922.4|86952|86902|1034
1597367400000|2020-08-14 01:10:00|86951.2|86901.2|86948|86898|86962.8|86912.8|86928.2|86878.2|1217
1597367700000|2020-08-14 01:15:00|86947.4|86897.4|86960.1|86910.1|86977.9|86921.5|86936.6|86886.6|1193
1597368000000|2020-08-14 01:20:00|86959.8|86909.8|86999.6|86949.6|87000.9|86950.9|86953.8|86903.8|1269
1597368300000|2020-08-14 01:25:00|86996.1|86946.1|86973.2|86923.2|86998.2|86948.2|86966.4|86916.4|1130
1597368600000|2020-08-14 01:30:00|86975.2|86925.2|86956.8|86906.8|86995.5|86938.8|86942.2|86892.2|1351
1597368900000|2020-08-14 01:35:00|86956.7|86906.7|86929.7|86879.7|86969.8|86912.1|86923.4|86873.4|881
1597369200000|2020-08-14 01:40:00|86929.9|86879.9|86929.4|86879.4|86954.3|86904.3|86928.4|86878.4|614
1597369500000|2020-08-14 01:45:00|86929.9|86879.9|86950.5|86900.5|86956.8|86906.8|86925.5|86875.5|1025
1597369800000|2020-08-14 01:50:00|86949.9|86899.9|86959.3|86909.3|86963.1|86913.1|86938.2|86888.2|850
1597370100000|2020-08-14 01:55:00|86959.5|86909.5|86932.7|86882.7|86962.4|86912.4|86930.6|86869.6|884
1597370400000|2020-08-14 02:00:00|86933.1|86883.1|86944.6|86894.6|86961.1|86911.1|86932.6|86872.6|1294
1597370700000|2020-08-14 02:05:00|86944.5|86894.5|86943.3|86893.3|86951|86901|86937.7|86887.7|1150
1597371000000|2020-08-14 02:10:00|86943.4|86893.4|86937.9|86887.9|86947.3|86897.3|86935.8|86885.8|1021
1597371300000|2020-08-14 02:15:00|86937.8|86887.8|86929.5|86879.5|86942|86892|86910.5|86860.5|1248
1597371600000|2020-08-14 02:20:00|86929.4|86879.4|86935.7|86885.7|86940.1|86890.1|86916.5|86866.5|1251
1597371900000|2020-08-14 02:25:00|86933.5|86883.5|86926.8|86876.8|86941.6|86891.6|86912|86862|1290
1597372200000|2020-08-14 02:30:00|86926.7|86876.7|86919.3|86869.3|86937.8|86887.8|86915.4|86865.4|1007
1597372500000|2020-08-14 02:35:00|86918.2|86868.2|86915.5|86865.5|86929.3|86879.3|86909|86859|742
1597372800000|2020-08-14 02:40:00|86915.9|86865.9|86934.9|86884.9|86942.4|86892.4|86910.7|86860.7|1020
1597373100000|2020-08-14 02:45:00|86934|86884|86932.5|86882.5|86944.4|86894.4|86925.3|86875.3|1095
1597373400000|2020-08-14 02:50:00|86932.6|86882.6|86947|86897|86948.7|86898.7|86926.3|86876.3|769
1597373700000|2020-08-14 02:55:00|86948|86898|86938.9|86888.9|86955.2|86905.2|86931.1|86881.1|1498
1597374000000|2020-08-14 03:00:00|86941.1|86891.1|86949.7|86899.7|86953.9|86903.9|86937.7|86887.7|1130
1597374300000|2020-08-14 03:05:00|86949.9|86899.9|86978.2|86928.2|86986.5|86936.5|86947.1|86897.1|1015
1597374600000|2020-08-14 03:10:00|86978.4|86928.4|86965.3|86915.3|86983.2|86933.2|86962.8|86912.8|588
1597374900000|2020-08-14 03:15:00|86965.2|86915.2|86970.9|86920.9|86978.3|86928.3|86952|86902|767
1597375200000|2020-08-14 03:20:00|86969.4|86919.4|86949.1|86899.1|86974.4|86924.4|86942.8|86892.8|675
1597375500000|2020-08-14 03:25:00|86950.6|86900.6|86951|86901|86954.6|86904.6|86942.9|86892.9|797
1597375800000|2020-08-14 03:30:00|86950.4|86900.4|86945.5|86895.5|86959.4|86909.4|86931.1|86881.1|773
1597376100000|2020-08-14 03:35:00|86944.7|86894.7|86929.2|86879.2|86954.2|86904.2|86924.1|86874.1|788
1597376400000|2020-08-14 03:40:00|86929.1|86879.1|86924.8|86874.8|86930.8|86880.8|86914.8|86864.8|577
1597376700000|2020-08-14 03:45:00|86923.7|86873.7|86925.6|86875.6|86932.4|86882.4|86907.2|86857.2|799
1597377000000|2020-08-14 03:50:00|86926.5|86876.5|86948.9|86898.9|86956.9|86906.9|86924.8|86874.8|735
1597377300000|2020-08-14 03:55:00|86948.6|86898.6|86928|86878|86953.6|86903.6|86927.2|86877.2|756
1597377600000|2020-08-14 04:00:00|86926.8|86876.8|86930.4|86880.4|86945.5|86895.5|86924.1|86874.1|809
1597377900000|2020-08-14 04:05:00|86929.6|86879.6|86895.4|86845.4|86932.6|86882.6|86892.3|86842.3|803
1597378200000|2020-08-14 04:10:00|86895.5|86845.5|86885.7|86835.7|86896.8|86846.8|86874.3|86824.3|772
1597378500000|2020-08-14 04:15:00|86885.3|86835.3|86886.1|86836.1|86891.4|86841.4|86880.2|86830.2|628
1597378800000|2020-08-14 04:20:00|86886.2|86836.2|86888.6|86838.6|86898.9|86848.9|86882.2|86832.2|538
1597379100000|2020-08-14 04:25:00|86888.7|86838.7|86865.4|86815.4|86891.2|86841.2|86863.3|86813.3|573
1597379400000|2020-08-14 04:30:00|86865.5|86815.5|86860.5|86810.5|86872.5|86822.5|86851|86801|765
1597379700000|2020-08-14 04:35:00|86862.1|86812.1|86861.8|86811.8|86864.9|86814.9|86848.5|86798.5|599
1597380000000|2020-08-14 04:40:00|86863.1|86813.1|86864.2|86814.2|86878.5|86828.5|86860.8|86810.8|672
1597380300000|2020-08-14 04:45:00|86862.5|86812.5|86876.7|86826.7|86881.9|86831.9|86858.6|86808.6|591
1597380600000|2020-08-14 04:50:00|86876.8|86826.8|86876.6|86826.6|86881.1|86831.1|86874.9|86824.9|542
1597380900000|2020-08-14 04:55:00|86876.8|86826.8|86884|86834|86895.2|86845.2|86859.5|86809.5|631
1597381200000|2020-08-14 05:00:00|86884.1|86834.1|86888.6|86838.6|86895.5|86845.5|86881.4|86831.4|552
1597381500000|2020-08-14 05:05:00|86887.4|86837.4|86891.2|86841.2|86898.9|86848.9|86882|86832|568
1597381800000|2020-08-14 05:10:00|86891.4|86841.4|86884.7|86834.7|86894.9|86844.9|86882.2|86832.2|519
1597382100000|2020-08-14 05:15:00|86884.8|86834.8|86872.6|86822.6|86886.8|86836.8|86869.8|86819.8|515
1597382400000|2020-08-14 05:20:00|86872.9|86822.9|86848.2|86798.2|86876.7|86826.7|86846.4|86796.4|691
1597382700000|2020-08-14 05:25:00|86848.6|86798.6|86847|86797|86855.5|86805.5|86841.4|86791.4|675
1597383000000|2020-08-14 05:30:00|86846.9|86796.9|86851.6|86801.6|86864.2|86814.2|86844.3|86794.3|673
1597383300000|2020-08-14 05:35:00|86851.7|86801.7|86859.1|86809.1|86869.3|86819.3|86845.1|86795.1|647
1597383600000|2020-08-14 05:40:00|86860.1|86810.1|86851|86801|86863.1|86813.1|86839.6|86789.6|538
1597383900000|2020-08-14 05:45:00|86851.7|86801.7|86854.4|86804.4|86868.3|86818.3|86846.8|86796.8|683
1597384200000|2020-08-14 05:50:00|86853.2|86803.2|86850.9|86800.9|86856.2|86806.2|86840.3|86790.3|629
1597384500000|2020-08-14 05:55:00|86850.2|86800.2|86819.9|86769.9|86853.1|86803.1|86809|86757.2|952
1597384800000|2020-08-14 06:00:00|86819.6|86769.6|86800.4|86750.4|86858.5|86808.5|86798.6|86748.6|1278
1597385100000|2020-08-14 06:05:00|86800.1|86750.1|86826.9|86776.9|86827.6|86777.6|86774.3|86724.3|1239
1597385400000|2020-08-14 06:10:00|86825.8|86775.8|86800.1|86750.1|86827.6|86777.6|86790.3|86740.3|1488
1597385700000|2020-08-14 06:15:00|86799.9|86749.9|86782|86732|86804.9|86754.9|86760.1|86710.1|1203
1597386000000|2020-08-14 06:20:00|86782.1|86732.1|86840.6|86790.6|86855.1|86805.1|86776.9|86726.9|1249
1597386300000|2020-08-14 06:25:00|86840.8|86790.8|86813.6|86763.6|86846|86796|86812.1|86762.1|1066
1597386600000|2020-08-14 06:30:00|86813.2|86763.2|86858.6|86808.6|86865.7|86815.7|86811.1|86761.1|1126
1597386900000|2020-08-14 06:35:00|86856.7|86806.7|86855.2|86805.2|86861.9|86811.9|86820.9|86770.9|1118
1597387200000|2020-08-14 06:40:00|86853.1|86803.1|86908.9|86858.9|86909.5|86859.5|86834.4|86784.4|1252
1597387500000|2020-08-14 06:45:00|86905.7|86855.7|86873|86823|86918.9|86868.9|86872.6|86822.6|1507
1597387800000|2020-08-14 06:50:00|86872.7|86822.7|86899.4|86849.4|86902.7|86852.7|86851.3|86801.3|1493
1597388100000|2020-08-14 06:55:00|86899.6|86849.6|86957.4|86907.4|86961.1|86911.1|86897.1|86847.1|1323
1597388400000|2020-08-14 07:00:00|86957.7|86907.7|86961.1|86911.1|86981.6|86931.6|86908.8|86858.8|1704
1597388700000|2020-08-14 07:05:00|86962.1|86912.1|87018.3|86968.3|87040.8|86990.8|86960.4|86910.4|1545
1597389000000|2020-08-14 07:10:00|87019.1|86969.1|86955|86905|87023.7|86973.7|86952|86902|1449
1597389300000|2020-08-14 07:15:00|86954.9|86904.9|86927.7|86902.7|86966|86916|86914.2|86868|1492
1597389600000|2020-08-14 07:20:00|86927.9|86902.9|87024.4|86999.4|87025.1|87000.1|86915|86890|1487
1597389900000|2020-08-14 07:25:00|87023.9|86998.9|87083.2|87058.2|87090.1|87065.1|87023.9|86998.9|1648
1597390200000|2020-08-14 07:30:00|87083.4|87058.4|87084.5|87059.5|87108.2|87083.2|87068.1|87043.1|1442
1597390500000|2020-08-14 07:35:00|87084.1|87059.1|87140.9|87115.9|87162.4|87137.4|87082.6|87057.6|1379
1597390800000|2020-08-14 07:40:00|87141.5|87116.5|87133.4|87108.4|87145.7|87120.7|87119.5|87094.5|1206
1597391100000|2020-08-14 07:45:00|87133.9|87108.9|87166|87141|87176.4|87151.4|87127.6|87102.6|1436
1597391400000|2020-08-14 07:50:00|87166.2|87141.2|87148.6|87123.6|87178.6|87153.6|87125.9|87092.3|1413
1597391700000|2020-08-14 07:55:00|87149|87124|87129.4|87104.4|87155.5|87127.9|87123.2|87087.2|1445
1597392000000|2020-08-14 08:00:00|87128.8|87103.8|87119.6|87094.6|87161.3|87136.3|87116.2|87091.2|1519
1597392300000|2020-08-14 08:05:00|87118.6|87093.6|87117.9|87092.9|87126.8|87101.8|87107.2|87082.2|1349
1597392600000|2020-08-14 08:10:00|87117.5|87092.5|87149.1|87124.1|87150.5|87125.5|87114.3|87089.3|1361
1597392900000|2020-08-14 08:15:00|87149.3|87124.3|87167.6|87142.6|87178.1|87153.1|87127.3|87102.3|1459
1597393200000|2020-08-14 08:20:00|87167.7|87142.7|87199.7|87174.7|87209.1|87184.1|87166.7|87141.7|1420
1597393500000|2020-08-14 08:25:00|87199.8|87174.8|87142.8|87117.8|87215.9|87190.9|87134|87109|1446
1597393800000|2020-08-14 08:30:00|87142.6|87117.6|87159.2|87134.2|87179.8|87154.8|87141|87116|1439
1597394100000|2020-08-14 08:35:00|87157.5|87132.5|87164|87139|87190.3|87165.3|87151.1|87126.1|1413
1597394400000|2020-08-14 08:40:00|87164.1|87139.1|87169.7|87144.7|87178.3|87153.3|87140.8|87115.8|1281
1597394700000|2020-08-14 08:45:00|87169.8|87144.8|87162.7|87137.7|87183.5|87158.5|87153|87128|1339
1597395000000|2020-08-14 08:50:00|87162.2|87137.2|87142.6|87117.6|87170|87145|87132.2|87107.2|1399
1597395300000|2020-08-14 08:55:00|87142.5|87117.5|87134.6|87084.6|87155.1|87130.1|87125.6|87084.6|1218
1597395600000|2020-08-14 09:00:00|87136.3|87086.3|87177.2|87152.2|87186.6|87161.6|87122.1|87086.3|1363
1597395900000|2020-08-14 09:05:00|87177.4|87152.4|87153.1|87128.1|87180.6|87155.6|87146.4|87121.4|1197
1597396200000|2020-08-14 09:10:00|87153.3|87128.3|87160.9|87135.9|87165.1|87140.1|87146.5|87121.5|1052
1597396500000|2020-08-14 09:15:00|87161.3|87136.3|87232.3|87207.3|87235.2|87210.2|87160.6|87135.6|1444
1597396800000|2020-08-14 09:20:00|87232.9|87207.9|87226.8|87201.8|87256.9|87231.9|87212|87187|1329
1597397100000|2020-08-14 09:25:00|87226.7|87201.7|87262.6|87237.6|87283.6|87258.6|87226.4|87201.4|1453
1597397400000|2020-08-14 09:30:00|87261.7|87236.7|87243.4|87218.4|87308.3|87269.1|87229.3|87204.3|1362
1597397700000|2020-08-14 09:35:00|87243.2|87218.2|87233.4|87208.4|87252.7|87227.7|87217.9|87192.9|1299
1597398000000|2020-08-14 09:40:00|87233.2|87208.2|87299.8|87274.8|87302.2|87277.2|87233|87208|1227
1597398300000|2020-08-14 09:45:00|87300.4|87275.4|87256.1|87231.1|87326.4|87301.4|87238.1|87213.1|1359
1597398600000|2020-08-14 09:50:00|87256.2|87231.2|87262.8|87237.8|87288.2|87263.2|87252.9|87227.9|1190
1597398900000|2020-08-14 09:55:00|87262.9|87237.9|87222.8|87197.8|87270.5|87245.5|87209.2|87184.2|1223
1597399200000|2020-08-14 10:00:00|87222.6|87197.6|87150.4|87125.4|87222.6|87197.6|87135.3|87110.3|1598
1597399500000|2020-08-14 10:05:00|87150.1|87125.1|87167|87142|87177.7|87152.7|87118|87087.5|1449
1597399800000|2020-08-14 10:10:00|87165.8|87140.8|87164.8|87139.8|87220.5|87188.3|87148.8|87123.8|1344
1597400100000|2020-08-14 10:15:00|87164.6|87139.6|87120.6|87095.6|87174|87149|87117.6|87092.6|1347
1597400400000|2020-08-14 10:20:00|87119.8|87094.8|87132|87107|87153.7|87128.7|87109.6|87084.6|1255
1597400700000|2020-08-14 10:25:00|87132.6|87107.6|87116|87091|87143.4|87118.4|87112.9|87087.9|1093
1597401000000|2020-08-14 10:30:00|87116.2|87091.2|87151.9|87126.9|87155.9|87130.9|87109.2|87084.2|1239
1597401300000|2020-08-14 10:35:00|87152.5|87127.5|87163.2|87138.2|87180.2|87154.1|87150.5|87113.3|1251
1597401600000|2020-08-14 10:40:00|87163.6|87138.6|87162.1|87137.1|87182.8|87157.8|87151.3|87126.3|1340
1597401900000|2020-08-14 10:45:00|87162.2|87137.2|87198.9|87173.9|87203.9|87178.9|87154.4|87129.4|1324
1597402200000|2020-08-14 10:50:00|87199.4|87174.4|87213.5|87188.5|87219.5|87194.5|87189.5|87164.5|1175
1597402500000|2020-08-14 10:55:00|87213.2|87188.2|87172.4|87147.4|87217.8|87192.8|87166.6|87141.6|1225
1597402800000|2020-08-14 11:00:00|87170.4|87145.4|87146.2|87121.2|87170.4|87145.4|87132.7|87107.7|1359
1597403100000|2020-08-14 11:05:00|87146.1|87121.1|87165.6|87140.6|87191.7|87166.7|87145.1|87120.1|1168
1597403400000|2020-08-14 11:10:00|87165.9|87140.9|87159.9|87134.9|87179.4|87154.4|87154.6|87129.6|1127
1597403700000|2020-08-14 11:15:00|87160|87135|87174.1|87149.1|87204.8|87179.8|87143.1|87118.1|1207
1597404000000|2020-08-14 11:20:00|87177.8|87152.8|87128.3|87103.3|87196.7|87171.7|87125.5|87100.5|1071
1597404300000|2020-08-14 11:25:00|87128.2|87103.2|87122.3|87097.3|87129.7|87104.7|87109.4|87084.4|1208
1597404600000|2020-08-14 11:30:00|87122.1|87097.1|87121.7|87096.7|87138.9|87113.9|87107.7|87082.7|1122
1597404900000|2020-08-14 11:35:00|87122.3|87097.3|87096.1|87071.1|87128.6|87103.6|87089.5|87064.5|1197
1597405200000|2020-08-14 11:40:00|87095.8|87070.8|87102.3|87077.3|87111.9|87086.9|87089.8|87064.8|1056
1597405500000|2020-08-14 11:45:00|87103.1|87078.1|87126.4|87101.4|87132.9|87107.9|87089.9|87064.9|1089
1597405800000|2020-08-14 11:50:00|87126.3|87101.3|87133.3|87108.3|87144|87119|87116.9|87091.9|1047
1597406100000|2020-08-14 11:55:00|87133.6|87108.6|87130.6|87105.6|87137.7|87112.7|87099|87074|1245
1597406400000|2020-08-14 12:00:00|87130.7|87105.7|87160.6|87135.6|87175.1|87150.1|87128.2|87103.2|1257
1597406700000|2020-08-14 12:05:00|87161.3|87136.3|87119.1|87094.1|87161.3|87136.3|87119|87094|979
1597407000000|2020-08-14 12:10:00|87119.8|87094.8|87147.8|87122.8|87168.2|87143.2|87104.2|87079.2|1021
1597407300000|2020-08-14 12:15:00|87147.6|87122.6|87112.5|87087.5|87147.6|87122.6|87095.6|87070.6|1176
1597407600000|2020-08-14 12:20:00|87113.1|87088.1|87101.1|87076.1|87134.4|87109.4|87085.7|87060.7|1118
1597407900000|2020-08-14 12:25:00|87102.1|87077.1|87107.4|87057.4|87116.6|87091.6|87077.4|87042.7|1170
1597408200000|2020-08-14 12:30:00|87107.8|87057.8|87027.1|87002.1|87118.6|87081.6|87023.9|86998.9|1525
1597408500000|2020-08-14 12:35:00|87027.5|87002.5|87017|86992|87027.9|87002.9|86956.2|86931.2|1692
1597408800000|2020-08-14 12:40:00|87017.8|86992.8|87042.4|87017.4|87055|87030|87016.1|86991.1|1384
1597409100000|2020-08-14 12:45:00|87041.9|87016.9|87056.1|87031.1|87063.8|87038.8|87020.6|86995.6|1385
1597409400000|2020-08-14 12:50:00|87056.2|87031.2|87037.1|87012.1|87061.5|87036.5|87008.1|86983.1|1289
1597409700000|2020-08-14 12:55:00|87036.9|87011.9|87075.4|87050.4|87116.2|87091.2|87028.2|87003.2|1256
1597410000000|2020-08-14 13:00:00|87075.8|87050.8|87087.3|87062.3|87089.1|87064.1|87009|86984|1711
1597410300000|2020-08-14 13:05:00|87088|87063|86965.3|86940.3|87088.4|87063.4|86943.9|86918.9|1571
1597410600000|2020-08-14 13:10:00|86965.6|86940.6|86921.4|86871.4|86965.6|86940.6|86900.6|86865.5|1564
1597410900000|2020-08-14 13:15:00|86920.8|86870.8|87011.6|86986.6|87018.8|86993.8|86917|86867|1518
1597411200000|2020-08-14 13:20:00|87011.9|86986.9|87000.5|86975.5|87017.2|86992.2|86963.2|86938.2|1437
1597411500000|2020-08-14 13:25:00|87000.1|86975.1|87024.4|86999.4|87035.9|87010.9|86976.8|86951.8|1271
1597411800000|2020-08-14 13:30:00|87023.5|86998.5|87034.7|87009.7|87052.8|87020.7|86980.3|86955.3|1680
1597412100000|2020-08-14 13:35:00|87036|87011|87005.3|86980.3|87055.4|87030.4|86999.6|86974.6|1672
1597412400000|2020-08-14 13:40:00|87005.6|86980.6|86995.8|86970.8|87039.8|87014.8|86990.6|86965.6|1402
1597412700000|2020-08-14 13:45:00|86995.7|86970.7|86998.2|86973.2|87042|87017|86975.9|86950.9|1506
1597413000000|2020-08-14 13:50:00|86997.9|86972.9|86936.2|86911.2|87000.7|86975.7|86928.2|86903.2|1605
1597413300000|2020-08-14 13:55:00|86935.9|86910.9|86920.3|86870.3|86941.6|86916.6|86897.4|86861.9|1290
1597413600000|2020-08-14 14:00:00|86922.3|86872.3|86938.1|86913.1|86938.8|86913.8|86882.9|86857.9|1426
1597413900000|2020-08-14 14:05:00|86938.2|86913.2|87010|86985|87034.5|87009.5|86933.5|86908.5|1651
1597414200000|2020-08-14 14:10:00|87010.3|86985.3|87116.4|87091.4|87123.3|87098.3|87007.2|86982.2|1639
1597414500000|2020-08-14 14:15:00|87116.5|87091.5|87153.8|87128.8|87181.1|87156.1|87106.2|87081.2|1794
1597414800000|2020-08-14 14:20:00|87153.5|87128.5|87036.4|87011.4|87153.6|87128.6|87027.3|87002.3|1765
1597415100000|2020-08-14 14:25:00|87036.3|87011.3|87033.7|87008.7|87041.3|87016.3|87003.4|86978.4|1457
1597415400000|2020-08-14 14:30:00|87034.1|87009.1|86991.3|86966.3|87038|87013|86962.7|86937.7|1422
1597415700000|2020-08-14 14:35:00|86991.1|86966.1|86990|86965|87019.9|86994.9|86967.5|86942.5|1323
1597416000000|2020-08-14 14:40:00|86989.2|86964.2|86935.8|86910.8|87015.4|86990.4|86916.8|86891.8|1461
1597416300000|2020-08-14 14:45:00|86934.4|86909.4|86935.7|86910.7|86940.9|86915.9|86903.3|86878.3|1500
1597416600000|2020-08-14 14:50:00|86935.6|86910.6|86957.3|86932.3|86957.5|86932.5|86900.9|86875.9|1508
1597416900000|2020-08-14 14:55:00|86957.9|86932.9|87022.2|86997.2|87030.2|87005.2|86956.8|86931.8|1764
1597417200000|2020-08-14 15:00:00|87021.5|86996.5|87036.4|87011.4|87059.7|87034.7|87000.4|86975.4|1612
1597417500000|2020-08-14 15:05:00|87036.6|87011.6|87032.5|87007.5|87049.5|87024.5|86997.2|86972.2|1479
1597417800000|2020-08-14 15:10:00|87033.7|87008.7|87047.5|87022.5|87076|87051|87018.3|86992.5|1443
1597418100000|2020-08-14 15:15:00|87047.3|87022.3|87017.8|86992.8|87061.4|87036.4|87012.4|86979.5|1420
1597418400000|2020-08-14 15:20:00|87017.7|86992.7|87002.3|86977.3|87029.8|87004.8|86990.6|86965.6|1339
1597418700000|2020-08-14 15:25:00|87004.8|86979.8|87011.6|86986.6|87025.9|87000.9|86993.7|86968.7|1120
1597419000000|2020-08-14 15:30:00|87011.4|86986.4|87009.9|86984.9|87024.1|86999.1|86999.5|86955.1|1202
1597419300000|2020-08-14 15:35:00|87010.8|86985.8|87009.2|86984.2|87018.4|86993.4|86987.9|86962.9|1258
1597419600000|2020-08-14 15:40:00|87008.1|86983.1|87023.1|86998.1|87040.4|87003.9|86998.1|86973.1|1080
1597419900000|2020-08-14 15:45:00|87023.3|86998.3|87008.1|86983.1|87025.4|87000.4|87002.5|86977.5|1024
1597420200000|2020-08-14 15:50:00|87006.3|86981.3|87004.9|86979.9|87022.5|86997.5|87001.8|86976.8|914
1597420500000|2020-08-14 15:55:00|87005.1|86980.1|87006.5|86981.5|87025.6|87000.6|87003.3|86978.3|785
1597420800000|2020-08-14 16:00:00|87006.6|86981.6|86999.3|86974.3|87028.1|87003.1|86992.2|86967.2|1108
1597421100000|2020-08-14 16:05:00|86998.5|86973.5|86985.2|86960.2|87008|86983|86983.2|86958.2|1058
1597421400000|2020-08-14 16:10:00|86985.1|86960.1|86982.7|86957.7|86997.7|86972.7|86981|86956|1395
1597421700000|2020-08-14 16:15:00|86983|86958|86997.3|86972.3|87021.8|86987.3|86978.7|86953.7|1200
1597422000000|2020-08-14 16:20:00|86997|86972|87002|86977|87031.1|86984.9|86991.3|86955.2|1176
1597422300000|2020-08-14 16:25:00|87002.5|86977.5|87010|86960|87014.5|86979.5|86982.5|86947.1|1147
1597422600000|2020-08-14 16:30:00|87009.6|86959.6|86985.9|86960.9|87010.2|86971.4|86982.7|86949.8|1039
1597422900000|2020-08-14 16:35:00|86986|86961|86988.4|86963.4|86996.6|86971.6|86982.5|86957.5|964
1597423200000|2020-08-14 16:40:00|86988.1|86963.1|86912.7|86887.7|86988.1|86963.1|86897.9|86866|1263
1597423500000|2020-08-14 16:45:00|86910.7|86885.7|86886.9|86861.9|86932|86901.7|86886.7|86858|1291
1597423800000|2020-08-14 16:50:00|86887.1|86862.1|86895.2|86845.2|86915|86877.4|86874.7|86842.1|1275
1597424100000|2020-08-14 16:55:00|86894.5|86844.5|86921.8|86871.8|86923|86879.8|86882.8|86840.7|1287
1597424400000|2020-08-14 17:00:00|86921.4|86871.4|86896.8|86871.8|86927.7|86886|86880|86843.8|1462
1597424700000|2020-08-14 17:05:00|86897.1|86872.1|86893|86868|86924.5|86899.5|86888.5|86863.5|938
1597425000000|2020-08-14 17:10:00|86893.1|86868.1|86892.7|86867.7|86902.5|86877.5|86882.4|86857.4|975
1597425300000|2020-08-14 17:15:00|86893.1|86868.1|86903.5|86878.5|86905.5|86880.5|86892.9|86867.9|796
1597425600000|2020-08-14 17:20:00|86904.2|86879.2|86913.8|86888.8|86918.6|86893.6|86899.2|86874.2|843
1597425900000|2020-08-14 17:25:00|86913.4|86888.4|86896.9|86871.9|86919.7|86894.7|86893.9|86861.5|1126
1597426200000|2020-08-14 17:30:00|86896.8|86871.8|86949.1|86924.1|86952.5|86927.5|86896|86871|1180
1597426500000|2020-08-14 17:35:00|86949.7|86924.7|86961.8|86936.8|86963.4|86938.4|86943.4|86918.4|841
1597426800000|2020-08-14 17:40:00|86961.9|86936.9|86945.9|86920.9|86964.2|86938|86940|86905.9|888
1597427100000|2020-08-14 17:45:00|86946.1|86921.1|86923|86898|86946.7|86921.7|86918.7|86885.2|959
1597427400000|2020-08-14 17:50:00|86923.2|86898.2|86926.2|86901.2|86935.7|86910.1|86916.9|86883.9|876
1597427700000|2020-08-14 17:55:00|86927.3|86902.3|86923.1|86898.1|86961.6|86925|86922.3|86897.3|1066
1597428000000|2020-08-14 18:00:00|86923.6|86898.6|86946.2|86921.2|86946.6|86921.6|86919.9|86894.9|1103
1597428300000|2020-08-14 18:05:00|86946|86921|86943.1|86918.1|86949.6|86924.6|86939.3|86914.3|749
1597428600000|2020-08-14 18:10:00|86943.2|86918.2|86936.5|86911.5|86947.6|86922.6|86928.8|86903.8|872
1597428900000|2020-08-14 18:15:00|86936.4|86911.4|86954.4|86929.4|86957|86932|86930.6|86905.6|810
1597429200000|2020-08-14 18:20:00|86955.1|86930.1|86951|86926|86960.5|86935.5|86939.2|86914.2|941
1597429500000|2020-08-14 18:25:00|86950.7|86925.7|86930.2|86905.2|86952|86927|86930.2|86905.2|858
1597429800000|2020-08-14 18:30:00|86930.8|86905.8|86905.8|86880.8|86933.5|86908.5|86898.8|86873.8|882
1597430100000|2020-08-14 18:35:00|86905.9|86880.9|86907.4|86882.4|86911.1|86886.1|86898.8|86873.8|671
1597430400000|2020-08-14 18:40:00|86907.1|86882.1|86916.3|86891.3|86927.6|86897.1|86900.3|86875.3|816
1597430700000|2020-08-14 18:45:00|86915.4|86890.4|86943.8|86918.8|86954.6|86929.6|86913.5|86879.5|872
1597431000000|2020-08-14 18:50:00|86944.1|86919.1|86964.5|86939.5|86965.1|86940.1|86942.5|86917.5|753
1597431300000|2020-08-14 18:55:00|86964.8|86939.8|86947.3|86922.3|86966.1|86941.1|86944.5|86919.5|825
1597431600000|2020-08-14 19:00:00|86947.1|86922.1|86955.8|86905.8|86975.6|86938.3|86947.1|86904.9|1260
1597431900000|2020-08-14 19:05:00|86955.1|86905.1|86957.8|86907.8|86962.6|86922.8|86937.8|86899.1|953
1597432200000|2020-08-14 19:10:00|86958.2|86908.2|86965.5|86915.5|86970.7|86933.9|86950|86907.6|861
1597432500000|2020-08-14 19:15:00|86966.1|86916.1|86954|86929|86972.1|86932.1|86948.5|86910.2|1248
1597432800000|2020-08-14 19:20:00|86953.5|86928.5|86968.7|86918.7|86973.1|86932.1|86953.5|86913.1|1265
1597433100000|2020-08-14 19:25:00|86968.6|86918.6|86952.3|86902.3|86972.7|86934.2|86943.7|86895.9|1115
1597433400000|2020-08-14 19:30:00|86952.6|86902.6|86972.2|86922.2|86990.9|86940.9|86948.9|86898.9|1126
1597433700000|2020-08-14 19:35:00|86972.7|86922.7|87015.7|86965.7|87019.9|86969.9|86971.4|86921.4|991
1597434000000|2020-08-14 19:40:00|87015.2|86965.2|86997.7|86947.7|87015.7|86965.7|86996.8|86946.8|781
1597434300000|2020-08-14 19:45:00|86998.4|86948.4|87000.9|86975.9|87010.3|86976.7|86984.3|86945.2|687
1597434600000|2020-08-14 19:50:00|87001|86976|87006.9|86956.9|87018.8|86981.8|86995.1|86951.5|664
1597434900000|2020-08-14 19:55:00|87006.8|86956.8|87025.4|86975.4|87027.8|86977.8|87003.9|86953.9|762
1597435200000|2020-08-14 20:00:00|87019.4|86969.4|87005.7|86955.7|87025.7|86975.7|86995|86945|805
1597435500000|2020-08-14 20:05:00|87006.4|86956.4|86999.1|86949.1|87014.3|86964.3|86999.1|86949.1|579
1597435800000|2020-08-14 20:10:00|87001.1|86951.1|87006.7|86956.7|87006.8|86956.8|86993.5|86943.5|756
1597436100000|2020-08-14 20:15:00|87005.5|86955.5|86996.7|86946.7|87005.5|86955.5|86990.9|86940.9|750
1597436400000|2020-08-14 20:20:00|86997|86947|86978.9|86928.9|87005.4|86955.4|86976.7|86926.7|851
1597436700000|2020-08-14 20:25:00|86978.8|86928.8|86977.7|86927.7|86987.7|86937.7|86975.3|86925.3|1042
1597437000000|2020-08-14 20:30:00|86978.6|86928.6|86946.5|86896.5|86981.1|86931.1|86935.8|86876.6|1670
1597437300000|2020-08-14 20:35:00|86946.6|86896.6|86966.5|86895.6|86967.9|86912.2|86942.2|86882.4|1870
1597437600000|2020-08-14 20:40:00|86956.3|86906.3|86973.2|86881.4|86981.8|86909.4|86943|86865.3|389
1597437900000|2020-08-14 20:45:00|86974.9|86883.2|86965.8|86855.8|86976.5|86901.5|86942.3|86845.4|594
1597438200000|2020-08-14 20:50:00|86965.6|86855.6|86948.8|86898.8|86965.6|86899.3|86928.2|86829.5|862
1597438500000|2020-08-14 20:55:00|86948.9|86898.9|86959.2|86849.2|86989|86909|86927.2|86817.2|503
1597608000000|2020-08-16 20:00:00|86967.1|86837.1|86967.1|86837.1|86967.1|86837.1|86967.1|86837.1|1
1597608600000|2020-08-16 20:10:00|86915.5|86780.5|86954.4|86884.4|86954.4|86884.4|86915.5|86780.5|3
1597608900000|2020-08-16 20:15:00|86935.6|86800.6|86951.5|86816.5|86994.8|86859.8|86935.6|86800.6|10
1597609200000|2020-08-16 20:20:00|86952.6|86817.6|86935.6|86800.6|87004.3|86884.4|86933|86798|9
1597609500000|2020-08-16 20:25:00|86932.2|86797.2|86943.8|86808.8|86975.6|86888.1|86932.2|86797.2|13
1597609800000|2020-08-16 20:30:00|86954.4|86884.4|86954.4|86884.4|86954.4|86884.4|86954.4|86884.4|1
1597610100000|2020-08-16 20:35:00|86954.3|86884.3|86954.3|86884.3|86954.3|86884.3|86954.3|86884.3|1
1597610400000|2020-08-16 20:40:00|86943.8|86808.8|86943.8|86808.8|86943.8|86808.8|86943.8|86808.8|1
1597610700000|2020-08-16 20:45:00|86922.5|86787.5|86943.3|86873.3|86943.3|86873.3|86922|86787|8
1597611300000|2020-08-16 20:55:00|86931.6|86796.6|86931.6|86796.6|86931.6|86796.6|86931.6|86796.6|1
1597611600000|2020-08-16 21:00:00|86923.7|86788.7|86938.6|86803.6|86956.8|86873.9|86911|86776|35
1597611900000|2020-08-16 21:05:00|86941.8|86871.8|86917.1|86782.1|86972.9|86878.2|86868.6|86733.6|115
1597612200000|2020-08-16 21:10:00|86948.6|86878.6|86915.9|86780.9|86975.1|86878.7|86888.3|86753.3|182
1597612500000|2020-08-16 21:15:00|86964.6|86829.6|87017.4|86882.4|87021.8|86886.8|86909.9|86774.9|199
1597612800000|2020-08-16 21:20:00|87033.9|86898.9|86988.5|86853.5|87033.9|86898.9|86960.8|86825.8|230
1597613100000|2020-08-16 21:25:00|86967.5|86897.5|86944.1|86809.1|86999.2|86897.5|86918.7|86783.7|216
1597613400000|2020-08-16 21:30:00|86937.8|86802.8|86928.7|86793.7|86960.6|86825.6|86905.8|86770.8|160
1597613700000|2020-08-16 21:35:00|86945.3|86810.3|86926.1|86791.1|86960.9|86855.9|86869.5|86734.5|264
1597614000000|2020-08-16 21:40:00|86920.8|86785.8|86973|86838|86986.8|86851.8|86898.8|86763.8|414
1597614300000|2020-08-16 21:45:00|86987.7|86852.7|86957.8|86822.8|86987.7|86871.2|86924.2|86789.2|309
1597614600000|2020-08-16 21:50:00|86961.4|86833.2|86944.1|86817|86969.2|86851.1|86920.9|86801.8|222
1597614900000|2020-08-16 21:55:00|86944.2|86816.9|86928.7|86793.7|86963.7|86847.2|86897.6|86762.6|321
1597615200000|2020-08-16 22:00:00|86932.9|86797.9|86899.5|86778.8|86934.3|86820.1|86864.2|86748.2|590
1597615500000|2020-08-16 22:05:00|86904.8|86771.6|86878.1|86808.1|86925.6|86845.5|86866.5|86741|572
1597615800000|2020-08-16 22:10:00|86877.7|86807.7|86882.3|86812.3|86933.8|86818.6|86867.8|86741.1|306
1597616100000|2020-08-16 22:15:00|86881.2|86811.2|86854.2|86784.2|86921.9|86836.2|86826.5|86691.5|1145
1597616400000|2020-08-16 22:20:00|86854.5|86784.5|86853.5|86783.5|86922|86809.1|86841.7|86758.7|417
1597616700000|2020-08-16 22:25:00|86853.6|86783.6|86869.6|86819.6|86942|86826.5|86840.7|86742.7|378
1597617000000|2020-08-16 22:30:00|86869.3|86819.3|86880.6|86830.6|86909|86834.5|86852.6|86796.5|283
1597617300000|2020-08-16 22:35:00|86880.5|86830.5|86882.4|86832.4|86908.5|86839.3|86876.1|86814.5|295
1597617600000|2020-08-16 22:40:00|86882.1|86832.1|86883|86833|86917|86839.1|86878.8|86802.5|203
1597617900000|2020-08-16 22:45:00|86882.9|86832.9|86911|86812.9|86923.1|86841.5|86866.3|86802.2|192
1597618200000|2020-08-16 22:50:00|86909.3|86804.6|86886.5|86836.5|86923.5|86845.7|86878.3|86804.6|160
1597618500000|2020-08-16 22:55:00|86888.3|86838.3|86895|86845|86929.5|86846.6|86879.8|86815.2|200
1597618800000|2020-08-16 23:00:00|86861|86751|86898.6|86807.3|86928.6|86845.7|86861|86751|536
1597619100000|2020-08-16 23:05:00|86903.9|86797.6|86894|86784|86905.8|86826.9|86876.9|86777|545
1597619400000|2020-08-16 23:10:00|86893.9|86783.9|86920.9|86810.9|86926.2|86851.8|86874.5|86764.5|753
1597619700000|2020-08-16 23:15:00|86920.7|86810.7|86874.2|86824.2|86921.7|86845.8|86870.6|86785|929
1597620000000|2020-08-16 23:20:00|86873.8|86823.8|86870.9|86820.9|86883|86833|86868.5|86818.5|701
1597620300000|2020-08-16 23:25:00|86871|86821|86888.4|86778.4|86898.3|86821.8|86864.1|86769.6|419
1597620600000|2020-08-16 23:30:00|86887.6|86777.6|86877.2|86767.2|86891.6|86792.6|86871|86763.3|560
1597620900000|2020-08-16 23:35:00|86877.6|86767.6|86862|86752.1|86881.1|86776.4|86854.9|86747.1|641
1597621200000|2020-08-16 23:40:00|86860.8|86750.8|86863|86756.2|86870.7|86766.5|86853.4|86743.4|534
1597621500000|2020-08-16 23:45:00|86861.7|86757.1|86846.6|86744.5|86873.2|86786.5|86829.5|86737.9|887
1597621800000|2020-08-16 23:50:00|86844.8|86742.9|86827|86725.2|86850.1|86750.4|86818.1|86714.2|796
1597622100000|2020-08-16 23:55:00|86830.7|86722|86832.4|86740.5|86844.4|86748.6|86821.1|86719.5|941
1597622400000|2020-08-17 00:00:00|86838.2|86738.8|86858.3|86769.1|86873.9|86777.4|86835.9|86738.8|896
1597622700000|2020-08-17 00:05:00|86859|86766.8|86873.8|86774.3|86879.6|86792.9|86850.7|86766.1|701
1597623000000|2020-08-17 00:10:00|86874.6|86774.7|86836.4|86763.1|86882.9|86794.2|86830.3|86761.2|711
1597623300000|2020-08-17 00:15:00|86836.3|86762.1|86859|86787.1|86865.4|86800.4|86815.8|86751|676
1597623600000|2020-08-17 00:20:00|86848.8|86798.8|86881.4|86803|86892.1|86819.5|86846.8|86781.2|889
1597623900000|2020-08-17 00:25:00|86882.2|86803.7|86869.4|86797.9|86885.3|86822.5|86853.2|86781.6|552
1597624200000|2020-08-17 00:30:00|86867.5|86795.6|86854.2|86804.2|86875.6|86809.4|86841.4|86777.4|872
1597624500000|2020-08-17 00:35:00|86853.5|86803.5|86867.9|86797.8|86881.6|86816|86846.7|86785.9|808
1597624800000|2020-08-17 00:40:00|86859.2|86809.2|86889.3|86816.8|86893.9|86832|86853.1|86780.3|540
1597625100000|2020-08-17 00:45:00|86881.7|86831.7|86872.2|86822.2|86902.4|86838.6|86861.2|86802|682
1597625400000|2020-08-17 00:50:00|86871.9|86821.9|86887.2|86816.7|86895.4|86833.7|86855|86799.2|675
1597625700000|2020-08-17 00:55:00|86887.8|86816.5|86843.9|86793.9|86912.1|86848.4|86842.8|86792.8|843
1597626000000|2020-08-17 01:00:00|86843.8|86793.8|86866.6|86816.6|86869.4|86819.4|86834.6|86784.6|740
1597626300000|2020-08-17 01:05:00|86866.1|86816.1|86851.1|86801.1|86872.3|86817.9|86841.8|86789.7|820
1597626600000|2020-08-17 01:10:00|86850.9|86800.9|86883.1|86833.1|86896|86837.4|86840.2|86790.2|829
1597626900000|2020-08-17 01:15:00|86883.5|86833.5|86886.8|86816|86893.6|86835.1|86862.6|86803|739
1597627200000|2020-08-17 01:20:00|86876.3|86826.3|86878.6|86828.6|86894.3|86833.1|86856.5|86803.8|1268
1597627500000|2020-08-17 01:25:00|86878.3|86828.3|86857.5|86807.5|86899.6|86834.9|86854.3|86795.9|1080
1597627800000|2020-08-17 01:30:00|86860.8|86810.8|86864|86814|86884.8|86823.5|86848.5|86790.1|948
1597628100000|2020-08-17 01:35:00|86862.4|86812.4|86876.3|86804.2|86887|86828.7|86851.6|86791.1|815
1597628400000|2020-08-17 01:40:00|86877|86806.4|86870.1|86820.1|86883.1|86821.3|86851.5|86788.3|576
1597628700000|2020-08-17 01:45:00|86869.7|86819.7|86883.8|86833.8|86895.5|86840.1|86864.1|86810.7|707
1597629000000|2020-08-17 01:50:00|86883.3|86833.3|86859.3|86809.3|86883.9|86833.9|86842.9|86792.9|795
1597629300000|2020-08-17 01:55:00|86861.2|86811.2|86866.4|86816.4|86881.5|86827.8|86853.2|86797.6|844
1597629600000|2020-08-17 02:00:00|86867.1|86817.1|86860.9|86810.9|86889|86829.6|86850|86790|753
1597629900000|2020-08-17 02:05:00|86861|86811|86843|86793|86874.7|86813.3|86841.3|86781.5|810
1597630200000|2020-08-17 02:10:00|86842.8|86792.8|86833.9|86761.9|86859|86798.9|86813.9|86746.5|966
1597630500000|2020-08-17 02:15:00|86834.6|86762.6|86781.7|86708.8|86835.4|86772.5|86758.2|86690.8|1001
1597630800000|2020-08-17 02:20:00|86782|86709.2|86737.9|86687.9|86785.1|86724.4|86730.6|86675.1|932
1597631100000|2020-08-17 02:25:00|86739.4|86689.4|86737.1|86687.1|86764.9|86707.5|86730.9|86674|909
1597631400000|2020-08-17 02:30:00|86740.1|86690.1|86724|86653.9|86772.7|86710.8|86696.7|86633.8|1294
1597631700000|2020-08-17 02:35:00|86714.4|86664.4|86737.3|86687.3|86754.9|86701.8|86711.1|86649.7|930
1597632000000|2020-08-17 02:40:00|86738.6|86688.6|86753.7|86703.7|86763.1|86705.7|86736.5|86677.6|838
1597632300000|2020-08-17 02:45:00|86752.9|86702.9|86750.4|86700.4|86763.4|86705|86746.4|86682.8|690
1597632600000|2020-08-17 02:50:00|86749.7|86699.7|86757|86707|86769|86711.3|86742.7|86687.8|620
1597632900000|2020-08-17 02:55:00|86757.7|86707.7|86763.1|86713.1|86767.4|86714.1|86744.4|86686.2|686
1597633200000|2020-08-17 03:00:00|86763.3|86713.3|86766.5|86716.5|86778.5|86728.5|86763|86713|654
1597633500000|2020-08-17 03:05:00|86767|86717|86768.5|86718.5|86782.5|86732.5|86763.4|86705.6|616
1597633800000|2020-08-17 03:10:00|86768.2|86718.2|86777.5|86727.5|86792.5|86735|86766.5|86711.3|677
1597634100000|2020-08-17 03:15:00|86777.7|86727.7|86775|86725|86789.8|86739.8|86770.8|86720.8|521
1597634400000|2020-08-17 03:20:00|86774.7|86724.7|86776.3|86726.3|86781.7|86731.3|86768.2|86709.9|555
1597634700000|2020-08-17 03:25:00|86776.9|86726.9|86761.6|86711.6|86780.3|86728.5|86759.8|86707|527
1597635000000|2020-08-17 03:30:00|86760.3|86710.3|86765.1|86715.1|86779.9|86727|86757.3|86696.4|578
1597635300000|2020-08-17 03:35:00|86764.9|86714.9|86760.7|86710.7|86780.9|86726.7|86750.1|86687.1|543
1597635600000|2020-08-17 03:40:00|86762.1|86712.1|86753|86703|86773|86723|86749.3|86688.5|767
1597635900000|2020-08-17 03:45:00|86754|86704|86749.7|86699.7|86762.2|86712.2|86745.1|86695.1|730
1597636200000|2020-08-17 03:50:00|86750.5|86700.5|86766.3|86716.3|86775.1|86725.1|86750.4|86700.4|802
1597636500000|2020-08-17 03:55:00|86765.9|86715.9|86768.9|86718.9|86778.2|86720.7|86757.4|86695.2|624
1597636800000|2020-08-17 04:00:00|86768.8|86718.8|86777.7|86727.7|86783|86733|86762.1|86701.1|1076
1597637100000|2020-08-17 04:05:00|86777.9|86727.9|86785.9|86735.9|86791.5|86741.5|86772.4|86713.2|950
1597637400000|2020-08-17 04:10:00|86785.8|86735.8|86796.7|86746.7|86810.1|86760.1|86784.2|86730.9|1005
1597637700000|2020-08-17 04:15:00|86794.4|86744.4|86802.5|86752.5|86817|86761.7|86784|86730.6|789
1597638000000|2020-08-17 04:20:00|86803.2|86753.2|86794.5|86744.5|86809.3|86754.3|86790.6|86726.5|597
1597638300000|2020-08-17 04:25:00|86792.6|86742.6|86785|86735|86803.3|86748|86781.6|86731.6|615
1597638600000|2020-08-17 04:30:00|86785.1|86735.1|86798.1|86748.1|86809.4|86757.6|86785.1|86735.1|844
1597638900000|2020-08-17 04:35:00|86795.5|86745.5|86800.9|86750.9|86803.7|86753.7|86788.3|86738.3|891
1597639200000|2020-08-17 04:40:00|86800.7|86750.7|86798.9|86748.9|86804.4|86754.4|86791.8|86741.8|802
1597639500000|2020-08-17 04:45:00|86799|86749|86802.9|86752.9|86806.1|86755.2|86793.1|86736|514
1597639800000|2020-08-17 04:50:00|86800|86750|86792.4|86742.4|86816.9|86755.1|86789.4|86739.4|608
1597640100000|2020-08-17 04:55:00|86794.3|86744.3|86783.8|86733.8|86796|86746|86780.8|86730.8|752
1597640400000|2020-08-17 05:00:00|86782|86732|86796.5|86746.5|86808.9|86758.9|86770.7|86720.7|882
1597640700000|2020-08-17 05:05:00|86795.4|86745.4|86785.1|86735.1|86801.2|86751.2|86781.4|86731.4|740
1597641000000|2020-08-17 05:10:00|86785.8|86735.8|86784.2|86734.2|86796.6|86739.7|86776.5|86716.5|515
1597641300000|2020-08-17 05:15:00|86783.7|86733.7|86777.7|86727.7|86791.9|86741.9|86777.7|86727.7|698
1597641600000|2020-08-17 05:20:00|86777.8|86727.8|86767.1|86717.1|86786.7|86736.7|86763.3|86713.3|657
1597641900000|2020-08-17 05:25:00|86770.7|86720.7|86779.6|86729.6|86786|86736|86764.9|86714.9|661
1597642200000|2020-08-17 05:30:00|86780.1|86730.1|86797.1|86747.1|86805|86755|86780.1|86730.1|752
1597642500000|2020-08-17 05:35:00|86796.9|86746.9|86810.8|86760.8|86815.4|86765.4|86796.9|86746.9|751
1597642800000|2020-08-17 05:40:00|86809.4|86759.4|86808.2|86758.2|86828.1|86778.1|86789.1|86739.1|741
1597643100000|2020-08-17 05:45:00|86808.9|86758.9|86784.7|86734.7|86820.6|86770.6|86780.8|86730.8|863
1597643400000|2020-08-17 05:50:00|86784.4|86734.4|86774.4|86724.4|86788.5|86738.5|86773.7|86723.7|915
1597643700000|2020-08-17 05:55:00|86773.2|86723.2|86747.1|86697.1|86779.4|86729.4|86736.2|86684.3|963
1597644000000|2020-08-17 06:00:00|86744.4|86694.4|86690.8|86640.8|86744.4|86694.4|86684.4|86634.4|1512
1597644300000|2020-08-17 06:05:00|86693.5|86643.5|86702.8|86652.8|86732.5|86682.5|86688.7|86638.7|1377
1597644600000|2020-08-17 06:10:00|86702.2|86652.2|86712.8|86662.8|86721.3|86671.3|86679.2|86629.2|1402
1597644900000|2020-08-17 06:15:00|86712.7|86662.7|86695.8|86645.8|86732|86682|86692|86642|1550
1597645200000|2020-08-17 06:20:00|86696.4|86646.4|86689.3|86639.3|86727.5|86677.5|86682.7|86638.3|1367
1597645500000|2020-08-17 06:25:00|86689.8|86639.8|86702.7|86652.7|86706.1|86656.1|86659.5|86609.5|1314
1597645800000|2020-08-17 06:30:00|86700.7|86650.7|86727.2|86702.2|86755.3|86714.3|86700.7|86650.7|1430
1597646100000|2020-08-17 06:35:00|86727.4|86702.4|86691.9|86666.9|86736.5|86702.4|86688.3|86657|1263
1597646400000|2020-08-17 06:40:00|86692.3|86667.3|86681.6|86656.6|86707.7|86682.7|86659.1|86634.1|1158
1597646700000|2020-08-17 06:45:00|86681.4|86656.4|86712.2|86687.2|86716.4|86687.2|86679.2|86648.1|1174
1597647000000|2020-08-17 06:50:00|86710.5|86685.5|86748|86723|86770.9|86737.7|86694.7|86666.3|1252
1597647300000|2020-08-17 06:55:00|86746.9|86721.9|86737.5|86687.5|86764.8|86728.5|86713|86677.2|1287
1597647600000|2020-08-17 07:00:00|86738.6|86688.6|86701.7|86676.7|86756|86717.9|86667.9|86642.9|1536
1597647900000|2020-08-17 07:05:00|86702.3|86677.3|86762|86737|86768.7|86743.7|86698.2|86673.2|1431
1597648200000|2020-08-17 07:10:00|86761.2|86736.2|86783.8|86758.8|86836.2|86811.2|86755.1|86730.1|1615
1597648500000|2020-08-17 07:15:00|86784.9|86759.9|86827.9|86802.9|86833|86808|86763.6|86738.6|1560
1597648800000|2020-08-17 07:20:00|86828.4|86803.4|86846.3|86821.3|86873.5|86848.5|86820.7|86795.7|1596
1597649100000|2020-08-17 07:25:00|86846.4|86821.4|86792.5|86767.5|86850.9|86825.9|86780.3|86755.3|1434
1597649400000|2020-08-17 07:30:00|86794.2|86769.2|86881.5|86856.5|86881.7|86856.7|86792.3|86765.9|1584
1597649700000|2020-08-17 07:35:00|86881.4|86856.4|86861.5|86836.5|86888.4|86863.4|86858.8|86833.8|1446
1597650000000|2020-08-17 07:40:00|86861.7|86836.7|86842.9|86817.9|86863.1|86838.1|86826.6|86801.6|1599
1597650300000|2020-08-17 07:45:00|86843.6|86818.6|86853.6|86828.6|86883.4|86858.4|86838.3|86813.3|1390
1597650600000|2020-08-17 07:50:00|86853.4|86828.4|86854.2|86829.2|86880.2|86855.2|86833.1|86808.1|1236
1597650900000|2020-08-17 07:55:00|86854|86829|86804.9|86779.9|86868.8|86843.8|86801.6|86769.1|1551
1597651200000|2020-08-17 08:00:00|86805.2|86780.2|86925.9|86875.9|86951.9|86913.5|86798|86762.3|1790
1597651500000|2020-08-17 08:05:00|86914.2|86889.2|86887|86862|86921.4|86890.3|86871.7|86841.3|1681
1597651800000|2020-08-17 08:10:00|86887.1|86862.1|86917.5|86892.5|86926.6|86901.6|86886.7|86846.7|1421
1597652100000|2020-08-17 08:15:00|86915.3|86890.3|86944.3|86919.3|86959.9|86934.9|86911.7|86886.7|1526
1597652400000|2020-08-17 08:20:00|86944.8|86919.8|86917.2|86892.2|86954.6|86929.6|86909.2|86884.2|1353
1597652700000|2020-08-17 08:25:00|86918.2|86893.2|86965.9|86940.9|86980.2|86955.2|86917|86892|1472
1597653000000|2020-08-17 08:30:00|86965.5|86940.5|86972.1|86947.1|87013.8|86988.8|86956.6|86931.6|1486
1597653300000|2020-08-17 08:35:00|86972.4|86947.4|86952.4|86927.4|86975|86950|86934.7|86909.7|1434
1597653600000|2020-08-17 08:40:00|86952.6|86927.6|86930.7|86905.7|86970.5|86945.5|86919.6|86894.6|1380
1597653900000|2020-08-17 08:45:00|86931.4|86906.4|86929.5|86904.5|86931.9|86906.9|86905.5|86880.5|1172
1597654200000|2020-08-17 08:50:00|86929.4|86904.4|86976.3|86951.3|86977.9|86952.9|86920.4|86895.4|1294
1597654500000|2020-08-17 08:55:00|86976.1|86951.1|86940.3|86915.3|86984.6|86959.6|86926.6|86901.6|1409
1597654800000|2020-08-17 09:00:00|86940.5|86915.5|86902|86877|86955.7|86930.7|86886.9|86859.9|1304
1597655100000|2020-08-17 09:05:00|86902.3|86877.3|86893.8|86868.8|86903.3|86878.3|86869.9|86844.9|1145
1597655400000|2020-08-17 09:10:00|86895.7|86870.7|86872.7|86847.7|86901.7|86876.7|86851.5|86826.5|1224
1597655700000|2020-08-17 09:15:00|86872.4|86847.4|86890.5|86865.5|86905.8|86880.8|86862.5|86837.5|1164
1597656000000|2020-08-17 09:20:00|86890.4|86865.4|86868.1|86843.1|86896.4|86871.4|86860.4|86835.4|986
1597656300000|2020-08-17 09:25:00|86868.4|86843.4|86901.9|86876.9|86911.6|86886.6|86868|86843|1088
1597656600000|2020-08-17 09:30:00|86902|86877|86923.9|86898.9|86961.4|86925.6|86902|86877|1139
1597656900000|2020-08-17 09:35:00|86926.6|86901.6|86922.3|86897.3|86934.2|86909.2|86902.4|86877.4|1139
1597657200000|2020-08-17 09:40:00|86922.4|86897.4|86867.5|86842.5|86922.8|86897.8|86862.8|86837.8|1164
1597657500000|2020-08-17 09:45:00|86868|86843|86873.7|86848.7|86884.4|86859.4|86842.7|86817.7|1256
1597657800000|2020-08-17 09:50:00|86873.6|86848.6|86858.5|86833.5|86900|86875|86857.3|86832.3|1035
1597658100000|2020-08-17 09:55:00|86857.4|86832.4|86858.4|86833.4|86874.1|86849.1|86847.3|86822.3|1282
1597658400000|2020-08-17 10:00:00|86858|86833|86893.2|86868.2|86897.6|86872.6|86857.2|86832.2|1263
1597658700000|2020-08-17 10:05:00|86892.7|86867.7|86879.4|86854.4|86916.3|86891.3|86877.8|86852.8|1151
1597659000000|2020-08-17 10:10:00|86879.6|86854.6|86894.4|86869.4|86900.5|86875.5|86872.5|86847.5|1035
1597659300000|2020-08-17 10:15:00|86894.3|86869.3|86893.5|86868.5|86910.2|86885.2|86883|86858|1068
1597659600000|2020-08-17 10:20:00|86893|86868|86855.4|86830.4|86899.6|86874.6|86850.5|86825.5|993
1597659900000|2020-08-17 10:25:00|86855.8|86830.8|86876.6|86851.6|86887.8|86862.8|86821.9|86796.9|1134
1597660200000|2020-08-17 10:30:00|86876.8|86851.8|86963.8|86938.8|86966.2|86941.2|86872.6|86847.6|1227
1597660500000|2020-08-17 10:35:00|86964.1|86939.1|86921.3|86896.3|86966.3|86941.3|86920.5|86895.5|1246
1597660800000|2020-08-17 10:40:00|86920.7|86895.7|86920.4|86895.4|86944.7|86919.7|86919.3|86894.3|1110
1597661100000|2020-08-17 10:45:00|86920.2|86895.2|86876.5|86851.5|86931.3|86906.3|86874.2|86849.2|1296
1597661400000|2020-08-17 10:50:00|86877.6|86852.6|86903.3|86878.3|86928.8|86903.8|86869.4|86844.4|1219
1597661700000|2020-08-17 10:55:00|86903.5|86878.5|86963.8|86938.8|86982.6|86957.6|86894.6|86869.6|1415
1597662000000|2020-08-17 11:00:00|86963.5|86938.5|86909.7|86884.7|86963.8|86938.8|86904.5|86879.5|1314
1597662300000|2020-08-17 11:05:00|86909.6|86884.6|86972.8|86947.8|86977.6|86952.6|86909.1|86884.1|1026
1597662600000|2020-08-17 11:10:00|86976.1|86951.1|87012.7|86987.7|87020.2|86995.2|86972.5|86947.5|1156
1597662900000|2020-08-17 11:15:00|87012.3|86987.3|87056.6|87031.6|87057.3|87032.3|87012.1|86987.1|1307
1597663200000|2020-08-17 11:20:00|87055.7|87030.7|87041.8|87016.8|87079.7|87054.7|87033.9|87008.9|1326
1597663500000|2020-08-17 11:25:00|87042.2|87017.2|87002|86977|87043.1|87018.1|86993|86968|1189
1597663800000|2020-08-17 11:30:00|87001.9|86976.9|87002.9|86977.9|87037.1|87012.1|86987.2|86962.2|1324
1597664100000|2020-08-17 11:35:00|87003.2|86978.2|86968.6|86943.6|87007.7|86982.7|86963.3|86938.3|1207
1597664400000|2020-08-17 11:40:00|86968.3|86943.3|86991.7|86966.7|86993.9|86968.9|86961|86936|1424
1597664700000|2020-08-17 11:45:00|86991.3|86966.3|87006.6|86981.6|87033.4|87008.4|86988.5|86963.5|1199
1597665000000|2020-08-17 11:50:00|87001.1|86976.1|86979.6|86954.6|87017.8|86992.8|86969.9|86944.9|1261
1597665300000|2020-08-17 11:55:00|86979.4|86954.4|86958.1|86933.1|86990|86956|86948|86923|1334
1597665600000|2020-08-17 12:00:00|86957.2|86932.2|87044.3|87019.3|87052.8|87023.4|86955|86930|1440
1597665900000|2020-08-17 12:05:00|87044|87019|87030.7|87005.7|87062.4|87037.4|87025.2|87000.2|1516
1597666200000|2020-08-17 12:10:00|87031.6|87006.6|87003.6|86978.6|87036.5|87011.5|87002.5|86975.4|1347
1597666500000|2020-08-17 12:15:00|87003.5|86978.5|86969.3|86944.3|87010.7|86985.7|86963.5|86938.5|1347
1597666800000|2020-08-17 12:20:00|86968.3|86943.3|86984.8|86959.8|87017.9|86992.9|86960.9|86935.9|1290
1597667100000|2020-08-17 12:25:00|86986.1|86961.1|87041.2|86991.2|87048.9|87007.8|86973.1|86948.1|1329
1597667400000|2020-08-17 12:30:00|87041.4|86991.4|86979.7|86954.7|87050.7|87015.8|86968.9|86943.9|1397
1597667700000|2020-08-17 12:35:00|86979.9|86954.9|86952.3|86927.3|86983|86958|86940.4|86915.4|1328
1597668000000|2020-08-17 12:40:00|86951.8|86926.8|86936.7|86911.7|86958.4|86933.4|86930.9|86905.9|1240
1597668300000|2020-08-17 12:45:00|86936.6|86911.6|86962.7|86937.7|86986.6|86961.6|86933.9|86908.9|1409
1597668600000|2020-08-17 12:50:00|86961.8|86936.8|87007.9|86982.9|87012.8|86987.8|86954.8|86929.8|1253
1597668900000|2020-08-17 12:55:00|87007.6|86982.6|86987.8|86962.8|87010.5|86985.5|86947.4|86922.4|1488
1597669200000|2020-08-17 13:00:00|86986.8|86961.8|86966.9|86941.9|87013.4|86984.6|86951.6|86926.6|1607
1597669500000|2020-08-17 13:05:00|86966.8|86941.8|86961.1|86936.1|86969.5|86944.5|86940.2|86915.2|1184
1597669800000|2020-08-17 13:10:00|86961|86936|86995.2|86970.2|87003.4|86978.4|86952.6|86927.6|1180
1597670100000|2020-08-17 13:15:00|86995|86970|86982.6|86957.6|87000.1|86975.1|86958.3|86933.3|1372
1597670400000|2020-08-17 13:20:00|86980.1|86955.1|86993|86968|87004.6|86979.6|86973|86948|1126
1597670700000|2020-08-17 13:25:00|86993.1|86968.1|86963.1|86938.1|87000|86975|86953.7|86928.7|1177
1597671000000|2020-08-17 13:30:00|86963.3|86938.3|86846.5|86821.5|86975.8|86950.8|86846.4|86821.4|1535
1597671300000|2020-08-17 13:35:00|86847.6|86822.6|86846.8|86821.8|86891.3|86866.3|86825.9|86800.9|1675
1597671600000|2020-08-17 13:40:00|86847.3|86822.3|86814.7|86789.7|86847.3|86822.3|86812.5|86787.5|1359
1597671900000|2020-08-17 13:45:00|86814.2|86789.2|86827.2|86802.2|86853.2|86828.2|86804.1|86779.1|1508
1597672200000|2020-08-17 13:50:00|86827.1|86802.1|86810.9|86785.9|86827.4|86802.4|86760.3|86735.3|1361
1597672500000|2020-08-17 13:55:00|86810.8|86785.8|86849.2|86799.2|86864.7|86839|86807.6|86782.6|1312
1597672800000|2020-08-17 14:00:00|86850.4|86800.4|86847|86822|86850.4|86823.3|86807.7|86773.4|1395
1597673100000|2020-08-17 14:05:00|86846.8|86821.8|86823.5|86798.5|86854.7|86829.7|86821.1|86796.1|1231
1597673400000|2020-08-17 14:10:00|86823.7|86798.7|86856.6|86831.6|86865.8|86840.8|86821.8|86796.8|1443
1597673700000|2020-08-17 14:15:00|86858.3|86833.3|86895.7|86870.7|86900.1|86875.1|86842.3|86817.3|1401
1597674000000|2020-08-17 14:20:00|86895.5|86870.5|86872.8|86847.8|86904.6|86879.6|86821.6|86796.6|1386
1597674300000|2020-08-17 14:25:00|86873.1|86848.1|86844.8|86819.8|86884.2|86859.2|86834.7|86805.2|1437
1597674600000|2020-08-17 14:30:00|86844.4|86819.4|86777.1|86752.1|86854.7|86829.6|86768.5|86728.7|1347
1597674900000|2020-08-17 14:35:00|86775.7|86750.7|86844.6|86819.6|86847.1|86822.1|86764|86739|1615
1597675200000|2020-08-17 14:40:00|86842.9|86817.9|86841.2|86816.2|86851.2|86826.2|86794.5|86769.5|1469
1597675500000|2020-08-17 14:45:00|86840.8|86815.8|86850|86825|86860.8|86835.8|86811.4|86786.4|1696
1597675800000|2020-08-17 14:50:00|86850.2|86825.2|86908.9|86883.9|86918.8|86893.8|86849.8|86824.8|1719
1597676100000|2020-08-17 14:55:00|86908.4|86883.4|86992.4|86967.4|87004.6|86979.6|86900.2|86875.2|1860
1597676400000|2020-08-17 15:00:00|86995.5|86970.5|86950.8|86925.8|87019|86994|86937.3|86912.3|1663
1597676700000|2020-08-17 15:05:00|86951|86926|87028.8|87003.8|87035.5|87010.5|86950|86925|1419
1597677000000|2020-08-17 15:10:00|87028.2|87003.2|87000.9|86975.9|87029.3|87004.3|86992|86967|1335
1597677300000|2020-08-17 15:15:00|87000.8|86975.8|86959.4|86934.4|87013.1|86988.1|86954.4|86929.4|1324
1597677600000|2020-08-17 15:20:00|86959.3|86934.3|86995.6|86970.6|87001.5|86976.5|86959.3|86934.3|1159
1597677900000|2020-08-17 15:25:00|86995.7|86970.7|86975.1|86950.1|86998.9|86973.9|86971.8|86946.8|1100
1597678200000|2020-08-17 15:30:00|86974.2|86949.2|87001.3|86976.3|87002.3|86977.3|86959.7|86934.7|1109
1597678500000|2020-08-17 15:35:00|87001.4|86976.4|86989.9|86964.9|87002.4|86977.4|86953.5|86928.5|1174
1597678800000|2020-08-17 15:40:00|86990.3|86965.3|86972.3|86947.3|86998.6|86973.6|86963.6|86938.6|1069
1597679100000|2020-08-17 15:45:00|86972.6|86947.6|86963.5|86938.5|86979.7|86954.7|86958.7|86933.7|963
1597679400000|2020-08-17 15:50:00|86963.4|86938.4|86958.8|86933.8|86992.5|86967.5|86954.3|86927.5|904
1597679700000|2020-08-17 15:55:00|86958.6|86933.6|86950.5|86925.5|86960.7|86935.7|86933.9|86899.4|1045
1597680000000|2020-08-17 16:00:00|86950.2|86925.2|86973|86948|86993.3|86968.3|86946.5|86921.5|1037
1597680300000|2020-08-17 16:05:00|86972.8|86947.8|86983.7|86958.7|86995.7|86970.7|86971.2|86942.3|923
1597680600000|2020-08-17 16:10:00|86984.1|86959.1|86986.1|86961.1|86994.2|86969.2|86975.1|86950.1|875
1597680900000|2020-08-17 16:15:00|86985.8|86960.8|87014.3|86989.3|87015.3|86990.3|86983.7|86958.7|865
1597681200000|2020-08-17 16:20:00|87014.5|86989.5|87031.3|87006.3|87041.5|87016.5|87011.3|86986.3|1160
1597681500000|2020-08-17 16:25:00|87030.9|87005.9|87050.4|87025.4|87054.9|87029.9|87013.2|86988.2|1232
1597681800000|2020-08-17 16:30:00|87050.1|87025.1|87052.6|87027.6|87062.1|87037.1|87034.6|87009.6|1215
1597682100000|2020-08-17 16:35:00|87052.3|87027.3|87029.1|87004.1|87056.9|87031.9|87020.2|86995.2|968
1597682400000|2020-08-17 16:40:00|87028.4|87003.4|87028.4|87003.4|87035.4|87010.4|87009.9|86984.9|1131
1597682700000|2020-08-17 16:45:00|87028.2|87003.2|86995.5|86970.5|87028.2|87003.2|86993.7|86958.9|1121
1597683000000|2020-08-17 16:50:00|86995.8|86970.8|86978.1|86953.1|86996|86971|86971|86946|1105
1597683300000|2020-08-17 16:55:00|86979.9|86954.9|86991.7|86966.7|86993.9|86968.9|86977.2|86952.2|1032
1597683600000|2020-08-17 17:00:00|86991.5|86966.5|86977.2|86952.2|87000.8|86975.8|86969|86944|1138
1597683900000|2020-08-17 17:05:00|86977.9|86952.9|86988.2|86963.2|86997|86972|86971.6|86946.6|865
1597684200000|2020-08-17 17:10:00|86988.1|86963.1|86985.5|86960.5|86996.8|86971.8|86981|86956|857
1597684500000|2020-08-17 17:15:00|86985.1|86960.1|86984.7|86959.7|86989.4|86962.8|86971.9|86939.4|959
1597684800000|2020-08-17 17:20:00|86984.8|86959.8|86973.9|86948.9|86984.8|86959.8|86968.8|86943.8|909
1597685100000|2020-08-17 17:25:00|86973.1|86948.1|86970|86945|86981.9|86956.9|86964.2|86939.2|1097
1597685400000|2020-08-17 17:30:00|86969.9|86944.9|86947|86922|86975.7|86950.7|86943.9|86918.9|1111
1597685700000|2020-08-17 17:35:00|86947.3|86922.3|86963.2|86938.2|86968.1|86943.1|86945.6|86920.6|1038
1597686000000|2020-08-17 17:40:00|86963.4|86938.4|86965.2|86940.2|86981.7|86956.7|86959.8|86934.8|1026
1597686300000|2020-08-17 17:45:00|86964.9|86939.9|86969.2|86944.2|86979.3|86954.3|86963.8|86938.8|949
1597686600000|2020-08-17 17:50:00|86969.3|86944.3|86998.5|86973.5|86998.5|86973.5|86965.8|86933.6|1155
1597686900000|2020-08-17 17:55:00|86998.4|86973.4|87006.2|86981.2|87007.4|86982.4|86983.2|86958.2|891
1597687200000|2020-08-17 18:00:00|87006.1|86981.1|87019.2|86994.2|87030.1|87005.1|86997|86972|1046
1597687500000|2020-08-17 18:05:00|87018.6|86993.6|87004.6|86979.6|87028.3|87003.3|87002.5|86977.5|811
1597687800000|2020-08-17 18:10:00|87004.7|86979.7|86992.8|86967.8|87005.9|86980.9|86987.3|86954.1|906
1597688100000|2020-08-17 18:15:00|86993|86968|87014.7|86989.7|87025.4|86992|86989.8|86964.8|921
1597688400000|2020-08-17 18:20:00|87014.4|86989.4|86978.6|86953.6|87024.6|86990.1|86972.5|86937.4|1100
1597688700000|2020-08-17 18:25:00|86980.9|86955.9|87006.8|86956.8|87009|86972.3|86973.1|86935.9|966
1597689000000|2020-08-17 18:30:00|86993.6|86968.6|86974.9|86949.9|86996.8|86971.8|86973|86948|888
1597689300000|2020-08-17 18:35:00|86975|86950|86966.7|86941.7|86986.7|86954|86964.2|86929.2|1056
1597689600000|2020-08-17 18:40:00|86966.6|86941.6|86965.2|86940.2|86980.1|86955.1|86961.7|86936.7|1370
1597689900000|2020-08-17 18:45:00|86966.6|86941.6|86957.3|86932.3|86983.9|86954.2|86952.6|86917.8|1147
1597690200000|2020-08-17 18:50:00|86957.2|86932.2|86969.9|86944.9|86985.9|86957.1|86956.8|86925.8|1025
1597690500000|2020-08-17 18:55:00|86969.3|86944.3|86960.5|86935.5|86986.5|86950.5|86945.4|86910.5|1314
1597690800000|2020-08-17 19:00:00|86961.5|86936.5|86958.9|86908.9|86984|86947.6|86957.7|86907.7|1464
1597691100000|2020-08-17 19:05:00|86959.3|86909.3|86939.5|86889.5|86963.1|86916.2|86921.4|86886.2|1153
1597691400000|2020-08-17 19:10:00|86935.9|86885.9|86933.5|86883.5|86944.7|86908.4|86925.7|86882.6|765
1597691700000|2020-08-17 19:15:00|86933.8|86883.8|86931.7|86881.7|86946.1|86905.8|86926|86878.2|838
1597692000000|2020-08-17 19:20:00|86933|86883|86923.8|86898.8|86942.6|86907.5|86917.1|86880.6|772
1597692300000|2020-08-17 19:25:00|86923.5|86898.5|86934.8|86884.8|86935.1|86901.3|86908.2|86875.3|745
1597692600000|2020-08-17 19:30:00|86934.3|86884.3|86964.6|86914.6|86973|86923|86929.4|86879.4|948
1597692900000|2020-08-17 19:35:00|86963.3|86913.3|86946|86896|86967.2|86917.2|86943.4|86893.4|675
1597693200000|2020-08-17 19:40:00|86947.1|86897.1|86935.6|86885.6|86947.1|86897.1|86930.2|86880.2|651
1597693500000|2020-08-17 19:45:00|86935.8|86885.8|86893.5|86843.5|86936.1|86886.1|86890.8|86840.8|880
1597693800000|2020-08-17 19:50:00|86893.7|86843.7|86893|86843|86899.4|86849.4|86888.2|86838.2|870
1597694100000|2020-08-17 19:55:00|86892.7|86842.7|86859.4|86809.4|86896.8|86846.8|86859.4|86809.4|880
1597694400000|2020-08-17 20:00:00|86858.5|86808.5|86920.3|86870.3|86925.3|86875.3|86848.6|86798.6|997
1597694700000|2020-08-17 20:05:00|86920.9|86870.9|86912.2|86862.2|86921.9|86871.9|86890.5|86840.5|685
1597695000000|2020-08-17 20:10:00|86912.4|86862.4|86909.5|86859.5|86920.4|86870.4|86901|86851|728
1597695300000|2020-08-17 20:15:00|86911.1|86861.1|86916.6|86866.6|86918.5|86868.5|86908.4|86858.4|460
1597695600000|2020-08-17 20:20:00|86917|86867|86900.2|86850.2|86917|86867|86892.9|86842.9|873
1597695900000|2020-08-17 20:25:00|86900.8|86850.8|86892.9|86842.9|86904.5|86854.5|86888.8|86838.8|844
1597696200000|2020-08-17 20:30:00|86889.8|86839.8|86879.7|86829.7|86897|86847|86878|86828|502
1597696500000|2020-08-17 20:35:00|86878.5|86828.5|86851.9|86801.9|86880.8|86830.8|86844.5|86794.5|1017
1597696800000|2020-08-17 20:40:00|86853.5|86803.5|86844|86794|86865.7|86815.7|86829.9|86779.9|1436
1597697100000|2020-08-17 20:45:00|86843.9|86793.9|86844.4|86794.4|86846.6|86796.6|86832|86782|652
1597697400000|2020-08-17 20:50:00|86844.7|86794.7|86851.5|86801.5|86857.3|86807.3|86844.5|86794.5|704
1597697700000|2020-08-17 20:55:00|86854.2|86804.2|86951.9|86841.9|86954.1|86844.1|86852.8|86785.9|600
1597698000000|2020-08-17 21:00:00|86958.7|86848.7|86960.2|86850.2|86971.4|86861.4|86941|86831|95
1597698300000|2020-08-17 21:05:00|86952.6|86842.6|86936.3|86826.3|86963.5|86853.5|86907.7|86797.7|284
1597698600000|2020-08-17 21:10:00|86940.8|86830.8|86958.8|86848.8|86986.1|86876.1|86940.8|86830.8|521
1597698900000|2020-08-17 21:15:00|86957.9|86847.9|86929.4|86819.4|86963.2|86853.2|86917.2|86807.2|386
1597699200000|2020-08-17 21:20:00|86912.1|86802.1|86934.6|86824.6|86943|86833|86893.9|86783.9|433
1597699500000|2020-08-17 21:25:00|86934.1|86824.1|86928.1|86818.1|86947.6|86837.6|86919.9|86809.9|298
1597699800000|2020-08-17 21:30:00|86919.2|86809.2|86921.9|86811.9|86945.6|86835.6|86908.5|86798.5|373
1597700100000|2020-08-17 21:35:00|86919.6|86809.6|86926.7|86816.7|86944.6|86834.6|86914.6|86804.6|576
1597700400000|2020-08-17 21:40:00|86926.9|86816.9|86930.7|86820.7|86946.4|86836.4|86919.5|86809.5|517
1597700700000|2020-08-17 21:45:00|86925.4|86815.4|86938.1|86828.1|86946.9|86836.9|86896.8|86786.8|545
1597701000000|2020-08-17 21:50:00|86937.9|86827.9|86905.4|86795.4|86949.3|86839.3|86892.5|86782.5|491
1597701300000|2020-08-17 21:55:00|86905.5|86795.5|86908.9|86798.9|86922.3|86812.3|86898.6|86788.6|351
1597701600000|2020-08-17 22:00:00|86913.7|86803.7|86850.6|86772.9|86945.6|86835.6|86830.5|86751.1|1210
1597701900000|2020-08-17 22:05:00|86851|86770.1|86872|86783.6|86904.6|86831.8|86838.6|86760.2|1447
1597702200000|2020-08-17 22:10:00|86879.8|86773.3|86893.3|86805.3|86909|86836.1|86852.8|86772.4|1818
1597702500000|2020-08-17 22:15:00|86893.5|86803.2|86872.3|86822.3|86910|86839.5|86855.5|86765.4|2365
1597702800000|2020-08-17 22:20:00|86871.4|86821.4|86882.8|86794.5|86916.8|86842.3|86848.2|86784.6|1996
1597703100000|2020-08-17 22:25:00|86885.3|86796.4|86856.3|86806.3|86903.7|86831.9|86847|86774.4|1677
1597703400000|2020-08-17 22:30:00|86856.3|86806.3|86875.5|86787.2|86878.3|86810.2|86843.3|86766.3|612
1597703700000|2020-08-17 22:35:00|86882|86790.8|86916.2|86817.3|86927.6|86829.3|86840.6|86765.8|753
1597704000000|2020-08-17 22:40:00|86914.7|86814.6|86911.3|86803.2|86932.9|86842.1|86892.1|86793.9|659
1597704300000|2020-08-17 22:45:00|86912.6|86807.3|86903.3|86815.2|86951.7|86850.2|86869.3|86787.9|1046
1597704600000|2020-08-17 22:50:00|86913.1|86820.2|86892.6|86787.5|86931.4|86829.6|86859|86780.1|880
1597704900000|2020-08-17 22:55:00|86889.5|86788|86878.3|86790.8|86910.2|86804.1|86862.2|86760.4|642
1597705200000|2020-08-17 23:00:00|86856.9|86806.9|86887|86797.6|86903.4|86818.5|86845.7|86786.3|607
1597705500000|2020-08-17 23:05:00|86888.9|86807.9|86881.2|86801.3|86911.8|86821.4|86841.4|86791.4|956
1597705800000|2020-08-17 23:10:00|86881|86802.7|86890|86812.3|86914.8|86824.8|86878.8|86795.3|751
1597706100000|2020-08-17 23:15:00|86882.1|86809.6|86889|86793.7|86905.3|86844.7|86873.3|86793|645
1597706400000|2020-08-17 23:20:00|86892.4|86799.2|86894.3|86816.2|86902.7|86830.1|86875.6|86792.3|707
1597706700000|2020-08-17 23:25:00|86893.1|86811.4|86844.4|86794.4|86902.9|86828.5|86838.8|86785.3|588
1597707000000|2020-08-17 23:30:00|86845|86795|86876.1|86805|86890.6|86826.6|86842.7|86792.7|661
1597707300000|2020-08-17 23:35:00|86865.4|86815.4|86892.9|86819.8|86902.6|86831.8|86865.3|86803.5|510
1597707600000|2020-08-17 23:40:00|86892.8|86822.5|86886.4|86810.5|86896.9|86834.3|86872.3|86807.4|527
1597707900000|2020-08-17 23:45:00|86884.1|86812.7|86886.2|86809.8|86890.5|86827.3|86867.8|86804|620
1597708200000|2020-08-17 23:50:00|86880.2|86807.4|86882|86807.8|86897.1|86832.4|86865.3|86803.8|533
1597708500000|2020-08-17 23:55:00|86871|86821|86880.9|86830.9|86898.7|86836.4|86870.2|86804.8|730
1597708800000|2020-08-18 00:00:00|86900.3|86817.8|86876.4|86799.9|86902.4|86827|86862.7|86797.2|883
1597709100000|2020-08-18 00:05:00|86875.8|86798.4|86858.6|86808.6|86879.7|86818.8|86830.5|86752.8|1390
1597709400000|2020-08-18 00:10:00|86858.2|86808.2|86859.3|86809.3|86872.6|86821.5|86849.6|86787.9|1210
1597709700000|2020-08-18 00:15:00|86857.7|86807.7|86884.7|86811.3|86895.3|86832.3|86852.9|86793.2|1002
1597710000000|2020-08-18 00:20:00|86885|86812|86874.4|86824.4|86897.3|86838|86862.9|86795|735
1597710300000|2020-08-18 00:25:00|86873.7|86823.7|86869.4|86798.7|86883.5|86824.9|86841.1|86760|1414
1597710600000|2020-08-18 00:30:00|86870.4|86799.9|86870|86787.7|86917.9|86833.9|86799.8|86740|1138
1597710900000|2020-08-18 00:35:00|86874.5|86792.3|86841.5|86756.5|86905|86827.2|86831.5|86746.6|1300
1597711200000|2020-08-18 00:40:00|86843.6|86757.6|86843.4|86770.8|86870.8|86802.9|86824.6|86746.9|1202
1597711500000|2020-08-18 00:45:00|86843.9|86772.3|86771.7|86685.5|86851.4|86783|86765.3|86681|1297
1597711800000|2020-08-18 00:50:00|86772.9|86687.1|86763.7|86689|86815.4|86727.2|86726.6|86653.3|1578
1597712100000|2020-08-18 00:55:00|86763.2|86688.6|86749.4|86673.9|86785|86719.2|86728.6|86659.5|1370
1597712400000|2020-08-18 01:00:00|86748.1|86673.3|86767.6|86689.8|86777.4|86709.3|86738.4|86667.3|1400
1597712700000|2020-08-18 01:05:00|86765.4|86687.7|86740.1|86665.9|86772.8|86699.5|86733|86655.8|1363
1597713000000|2020-08-18 01:10:00|86740.6|86665.8|86729|86646|86749.2|86680.8|86709.6|86639.9|1253
1597713300000|2020-08-18 01:15:00|86728.7|86653.5|86745.6|86668.6|86749.5|86688.1|86707.4|86633.6|1418
1597713600000|2020-08-18 01:20:00|86745.4|86668.4|86744.7|86672.8|86767.2|86703.3|86724.1|86656.7|1493
1597713900000|2020-08-18 01:25:00|86744.6|86672.7|86774.1|86696.9|86776.2|86702.7|86733.7|86667.2|966
1597714200000|2020-08-18 01:30:00|86771.7|86694.8|86788.8|86713.8|86796.5|86729.5|86751.2|86673.3|1594
1597714500000|2020-08-18 01:35:00|86787.6|86708|86804.1|86726.5|86815|86747.8|86768|86692.6|1534
1597714800000|2020-08-18 01:40:00|86804.4|86727|86794.2|86720.5|86825.4|86754.7|86777.7|86693.4|1662
1597715100000|2020-08-18 01:45:00|86793.9|86719.8|86778.7|86692.6|86803.4|86730.2|86753.6|86682.1|1347
1597715400000|2020-08-18 01:50:00|86780.3|86693.2|86766.3|86692.4|86785.4|86720.7|86746.2|86668|1296
1597715700000|2020-08-18 01:55:00|86771.4|86686.7|86762.2|86683|86774.8|86709.9|86733.7|86659.9|1278
1597716000000|2020-08-18 02:00:00|86762.6|86682.9|86777.3|86696.8|86790|86700.7|86754.3|86669|1101
1597716300000|2020-08-18 02:05:00|86775.4|86696.1|86778.9|86700.5|86797|86708.5|86762.6|86678.1|949
1597716600000|2020-08-18 02:10:00|86780|86699.6|86767|86682.4|86791.3|86706.4|86762.9|86670.7|1027
1597716900000|2020-08-18 02:15:00|86769.9|86685|86753.9|86670.6|86777.1|86690.5|86750.6|86667|1131
1597717200000|2020-08-18 02:20:00|86752|86669|86745.5|86665.7|86763.9|86680.1|86717.9|86635.4|1373
1597717500000|2020-08-18 02:25:00|86739.8|86662.5|86733.9|86655.6|86743.5|86662.5|86710.9|86634.2|1172
1597717800000|2020-08-18 02:30:00|86731.8|86653.5|86740.8|86662.9|86761.6|86682.5|86722.9|86639.1|1098
1597718100000|2020-08-18 02:35:00|86740.7|86660.7|86751.8|86669.7|86754.6|86673.4|86728.2|86651.2|791
1597718400000|2020-08-18 02:40:00|86742.6|86663.3|86744.1|86660.3|86766.2|86677.4|86738.2|86657.4|780
1597718700000|2020-08-18 02:45:00|86740.7|86658.1|86753.9|86671.1|86771|86689.8|86739.1|86656.5|1063
1597719000000|2020-08-18 02:50:00|86754.5|86671.5|86776.7|86693.4|86789.9|86708.2|86740.9|86661.4|1203
1597719300000|2020-08-18 02:55:00|86776.2|86692.9|86784.3|86703.2|86800.7|86731.2|86760.5|86687.2|1999
1597719600000|2020-08-18 03:00:00|86783.1|86702.7|86789.2|86694.2|86793.8|86710.8|86769.9|86681.2|1778
1597719900000|2020-08-18 03:05:00|86785.6|86692.8|86788|86701.9|86798.9|86712|86766.9|86677.8|1564
1597720200000|2020-08-18 03:10:00|86786|86701.7|86777.9|86705.5|86797.4|86733.1|86761.3|86697|1484
1597720500000|2020-08-18 03:15:00|86774.6|86702.8|86754.8|86679.8|86781.8|86718.4|86732.5|86672.9|1102
1597720800000|2020-08-18 03:20:00|86752.6|86677.4|86757.4|86707.4|86770.8|86707.4|86735.2|86676.1|850
1597721100000|2020-08-18 03:25:00|86757.2|86707.2|86765.4|86715.4|86787.2|86722.7|86752.1|86694.1|1424
1597721400000|2020-08-18 03:30:00|86762.5|86712.5|86763.5|86713.5|86789.9|86729.7|86754.9|86686.7|2792
1597721700000|2020-08-18 03:35:00|86766.3|86716.3|86770.7|86690.1|86781.3|86719.7|86755.2|86683|2883
1597722000000|2020-08-18 03:40:00|86772.9|86690|86773.4|86702.3|86780.8|86715.4|86752.4|86677.1|1753
1597722300000|2020-08-18 03:45:00|86772.3|86701.7|86765.8|86693.4|86782.6|86717.7|86747.3|86681.5|1679
1597722600000|2020-08-18 03:50:00|86763.9|86691.9|86763.4|86690.4|86777.2|86707.7|86746.1|86669.4|1123
1597722900000|2020-08-18 03:55:00|86765|86689.8|86771.3|86699.2|86782|86718.3|86752.5|86685|1349
1597723200000|2020-08-18 04:00:00|86771.2|86699.1|86755.2|86677.8|86776.8|86711.8|86735.9|86659.9|1247
1597723500000|2020-08-18 04:05:00|86755.3|86679|86757.8|86684.6|86758.4|86696.1|86732.1|86664|920
1597723800000|2020-08-18 04:10:00|86751.2|86679.9|86742.8|86692.8|86768.9|86708.3|86738.8|86671.9|1116
1597724100000|2020-08-18 04:15:00|86739.7|86689.7|86746.6|86673.1|86763.1|86698.7|86733.4|86665.3|926
1597724400000|2020-08-18 04:20:00|86747.9|86672.8|86709.5|86659.5|86754.1|86691.8|86706.7|86641.1|1144
1597724700000|2020-08-18 04:25:00|86706.8|86656.8|86723.1|86640.9|86735.4|86670.2|86697.2|86629.4|1074
1597725000000|2020-08-18 04:30:00|86721.2|86639.8|86717.4|86667.4|86731.4|86674.3|86708.7|86635.2|1042
1597725300000|2020-08-18 04:35:00|86713.4|86663.4|86724.6|86674.6|86727.1|86677.1|86704.2|86645|902
1597725600000|2020-08-18 04:40:00|86724.5|86674.5|86712.7|86662.7|86724.5|86674.5|86702.3|86652.3|944
1597725900000|2020-08-18 04:45:00|86711.1|86661.1|86711|86661|86715.3|86665.3|86698.7|86648.7|929
1597726200000|2020-08-18 04:50:00|86709.8|86659.8|86702.9|86652.9|86721.7|86671.7|86697.5|86647.5|981
1597726500000|2020-08-18 04:55:00|86702.6|86652.6|86703.2|86653.2|86715.5|86665.5|86686.8|86636.8|1044
1597726800000|2020-08-18 05:00:00|86702.1|86652.1|86700.3|86650.3|86724|86674|86683.6|86633.6|1231
1597727100000|2020-08-18 05:05:00|86700.9|86650.9|86714.3|86664.3|86718.7|86668.7|86695.6|86645.6|1441
1597727400000|2020-08-18 05:10:00|86714.2|86664.2|86710.3|86660.3|86725.3|86675.3|86701.9|86651.9|1155
1597727700000|2020-08-18 05:15:00|86710.6|86660.6|86689.4|86639.4|86720.5|86670.5|86685.8|86635.8|896
1597728000000|2020-08-18 05:20:00|86689.8|86639.8|86687.1|86637.1|86695.7|86645.7|86677.1|86627.1|989
1597728300000|2020-08-18 05:25:00|86688.5|86638.5|86688.2|86638.2|86694.1|86644.1|86683.3|86633.3|664
1597728600000|2020-08-18 05:30:00|86687.9|86637.9|86679.6|86629.6|86692.5|86642.5|86676.1|86626.1|730
1597728900000|2020-08-18 05:35:00|86679.8|86629.8|86686|86636|86690.6|86640.6|86676.2|86626.2|622
1597729200000|2020-08-18 05:40:00|86685.8|86635.8|86690.5|86640.5|86694|86644|86676.1|86626.1|792
1597729500000|2020-08-18 05:45:00|86691.2|86641.2|86678.2|86628.2|86694.8|86644.8|86675.2|86625.2|820
1597729800000|2020-08-18 05:50:00|86678|86628|86696.2|86646.2|86699.1|86649.1|86667.7|86617.7|1206
1597730100000|2020-08-18 05:55:00|86699.4|86649.4|86701.3|86651.3|86705.6|86655.6|86682.8|86632.8|1233
1597730400000|2020-08-18 06:00:00|86702.7|86652.7|86688.3|86638.3|86712.8|86662.8|86687.8|86637.8|865
1597730700000|2020-08-18 06:05:00|86687.5|86637.5|86710.8|86660.8|86712.6|86662.6|86674.6|86624.6|1132
1597731000000|2020-08-18 06:10:00|86711.1|86661.1|86719.2|86669.2|86731.2|86681.2|86701.5|86651.5|1022
1597731300000|2020-08-18 06:15:00|86719.3|86669.3|86684.4|86634.4|86722.6|86672.6|86680|86630|988
1597731600000|2020-08-18 06:20:00|86684.6|86634.6|86665.4|86615.4|86686.9|86636.9|86644.9|86594.9|1095
1597731900000|2020-08-18 06:25:00|86665.5|86615.5|86669.8|86619.8|86709.1|86659.1|86665|86615|1245
1597732200000|2020-08-18 06:30:00|86668.4|86618.4|86609.2|86559.2|86678.2|86628.2|86607.1|86557.1|1288
1597732500000|2020-08-18 06:35:00|86609.6|86559.6|86649.8|86599.8|86650.1|86600.1|86585.9|86535.9|1500
1597732800000|2020-08-18 06:40:00|86649|86599|86707.9|86657.9|86722.8|86672.8|86630.2|86580.2|1532
1597733100000|2020-08-18 06:45:00|86707|86657|86668.4|86618.4|86717.5|86667.5|86657.6|86607.6|1175
1597733400000|2020-08-18 06:50:00|86667.8|86617.8|86648.9|86598.9|86669.4|86619.4|86638.1|86588.1|1052
1597733700000|2020-08-18 06:55:00|86648.7|86598.7|86726.2|86676.2|86758.7|86708.7|86648.7|86598.7|1594
1597734000000|2020-08-18 07:00:00|86724.3|86674.3|86751.8|86701.8|86757.6|86707.6|86708.5|86658.5|1741
1597734300000|2020-08-18 07:05:00|86753.5|86703.5|86677.2|86627.2|86766.7|86716.7|86650.4|86600.4|1615
1597734600000|2020-08-18 07:10:00|86677.8|86627.8|86652.9|86602.9|86685.2|86635.2|86602.4|86552.4|1498
1597734900000|2020-08-18 07:15:00|86652.8|86602.8|86665.6|86615.6|86706.6|86656.6|86640.3|86590.3|1716
1597735200000|2020-08-18 07:20:00|86666|86616|86691.2|86641.2|86708.9|86658.9|86636.5|86586.5|1563
1597735500000|2020-08-18 07:25:00|86690.2|86640.2|86709.1|86659.1|86775.5|86725.5|86689.2|86639.2|1590
1597735800000|2020-08-18 07:30:00|86709.9|86659.9|86718.3|86668.3|86735|86685|86697.1|86647.1|1362
1597736100000|2020-08-18 07:35:00|86717.5|86667.5|86641.4|86591.4|86726.4|86676.4|86641|86591|1350
1597736400000|2020-08-18 07:40:00|86641.1|86591.1|86605.9|86555.9|86656.7|86613|86593.5|86543.5|1497
1597736700000|2020-08-18 07:45:00|86606.2|86556.2|86633.2|86583.2|86651.1|86601.1|86593.9|86548.7|1379
1597737000000|2020-08-18 07:50:00|86633.7|86583.7|86676.5|86626.5|86715.5|86665.5|86631.5|86581.5|1428
1597737300000|2020-08-18 07:55:00|86676.7|86626.7|86663.1|86613.1|86683.7|86633.7|86644.4|86594.4|1538
1597737600000|2020-08-18 08:00:00|86664.9|86614.9|86691.6|86641.6|86705|86655|86648.2|86598.2|1502
1597737900000|2020-08-18 08:05:00|86691.9|86641.9|86674.7|86624.7|86698.7|86648.7|86663.3|86617.8|1302
1597738200000|2020-08-18 08:10:00|86674.4|86624.4|86680.1|86630.1|86705.2|86655.2|86668.5|86618.5|1180
1597738500000|2020-08-18 08:15:00|86680.2|86630.2|86692.4|86642.4|86706.8|86656.8|86664.5|86614.5|1264
1597738800000|2020-08-18 08:20:00|86692.3|86642.3|86687.7|86637.7|86696.8|86646.8|86671.6|86621.6|1247
1597739100000|2020-08-18 08:25:00|86687.8|86637.8|86751.3|86701.3|86783.1|86733.1|86678.6|86628.6|1547
1597739400000|2020-08-18 08:30:00|86752.3|86702.3|86727.6|86677.6|86760.2|86710.2|86705.1|86655.1|1367
1597739700000|2020-08-18 08:35:00|86727.7|86677.7|86732.4|86682.4|86752.8|86702.8|86711.9|86661.9|1369
1597740000000|2020-08-18 08:40:00|86732.6|86682.6|86706.9|86656.9|86742.1|86692.1|86702.7|86652.7|1397
1597740300000|2020-08-18 08:45:00|86707.2|86657.2|86711.8|86661.8|86716.7|86676.9|86687.4|86637.4|1289
1597740600000|2020-08-18 08:50:00|86712.1|86662.1|86692.9|86642.9|86756.4|86706.4|86661.5|86611.5|1609
1597740900000|2020-08-18 08:55:00|86691.5|86641.5|86727.9|86677.9|86728.3|86678.3|86668.6|86618.6|1710
1597741200000|2020-08-18 09:00:00|86728.3|86678.3|86743.6|86693.6|86753.6|86703.6|86710.2|86660.2|1367
1597741500000|2020-08-18 09:05:00|86746|86696|86733.8|86683.8|86752.8|86703.9|86711.6|86661.6|1300
1597741800000|2020-08-18 09:10:00|86734.1|86684.1|86743.7|86693.7|86763.2|86713.2|86729.9|86679.9|1195
1597742100000|2020-08-18 09:15:00|86743.4|86693.4|86760.4|86710.4|86773|86723|86735.9|86685.9|1268
1597742400000|2020-08-18 09:20:00|86760.5|86710.5|86762.8|86712.8|86763|86713|86718.5|86668.5|1215
1597742700000|2020-08-18 09:25:00|86762.6|86712.6|86783.5|86733.5|86798.2|86748.2|86744.3|86696.6|1293
1597743000000|2020-08-18 09:30:00|86782.3|86732.3|86793|86743|86828.6|86778.6|86767.6|86717.6|1202
1597743300000|2020-08-18 09:35:00|86792.6|86742.6|86807.6|86757.6|86810.9|86772.4|86762.1|86712.1|1228
1597743600000|2020-08-18 09:40:00|86808.5|86758.5|86810.7|86760.7|86815.8|86765.8|86783.7|86733.7|1069
1597743900000|2020-08-18 09:45:00|86810.5|86760.5|86792.2|86742.2|86821.9|86771.9|86789.7|86739.7|1145
1597744200000|2020-08-18 09:50:00|86793.1|86743.1|86812.3|86762.3|86822.5|86772.5|86780|86730|1115
1597744500000|2020-08-18 09:55:00|86812.2|86762.2|86805.5|86755.5|86826.7|86776.7|86802.8|86752.8|1081
1597744800000|2020-08-18 10:00:00|86806|86756|86849.9|86799.9|86855.5|86805.5|86802.1|86752.1|1239
1597745100000|2020-08-18 10:05:00|86849.8|86799.8|86813.2|86763.2|86849.9|86799.9|86801|86755.9|1023
1597745400000|2020-08-18 10:10:00|86812.8|86762.8|86822.9|86772.9|86826.9|86776.9|86795.5|86745.5|960
1597745700000|2020-08-18 10:15:00|86823|86773|86802.9|86752.9|86831.7|86781.7|86799|86749|1023
1597746000000|2020-08-18 10:20:00|86803.2|86753.2|86778.4|86728.4|86815|86765|86778.1|86728.1|1097
1597746300000|2020-08-18 10:25:00|86778.6|86728.6|86752.8|86702.8|86788.5|86743.4|86748.1|86698.1|1076
1597746600000|2020-08-18 10:30:00|86752.7|86702.7|86766.1|86716.1|86767.8|86717.8|86750.6|86700.6|1033
1597746900000|2020-08-18 10:35:00|86765.9|86715.9|86777.7|86727.7|86787.6|86737.6|86755|86705|1051
1597747200000|2020-08-18 10:40:00|86777.2|86727.2|86786.9|86736.9|86804.5|86761.1|86770|86720|1025
1597747500000|2020-08-18 10:45:00|86786.4|86736.4|86838.8|86788.8|86844|86794|86786.2|86736.2|1044
1597747800000|2020-08-18 10:50:00|86839.1|86789.1|86814.8|86764.8|86839.1|86789.1|86808|86758|1024
1597748100000|2020-08-18 10:55:00|86815.1|86765.1|86815.6|86765.6|86838.5|86788.5|86801.9|86751.9|1305
1597748400000|2020-08-18 11:00:00|86816.8|86766.8|86837|86787|86843.4|86793.4|86806.6|86756.6|1150
1597748700000|2020-08-18 11:05:00|86835.3|86785.3|86824|86774|86848.1|86811|86814.2|86769.4|995
1597749000000|2020-08-18 11:10:00|86823.7|86773.7|86839.5|86789.5|86842.2|86792.2|86799.2|86749.2|1161
1597749300000|2020-08-18 11:15:00|86838.2|86788.2|86822.7|86772.7|86840.1|86790.1|86813.3|86763.3|884
1597749600000|2020-08-18 11:20:00|86823.2|86773.2|86824.9|86774.9|86844.3|86794.3|86811.7|86761.7|871
1597749900000|2020-08-18 11:25:00|86824.8|86774.8|86836.9|86786.9|86838.6|86788.6|86798.6|86755.7|1040
1597750200000|2020-08-18 11:30:00|86836.5|86786.5|86822.8|86772.8|86838.5|86788.5|86816.1|86766.1|953
1597750500000|2020-08-18 11:35:00|86823.2|86773.2|86803.5|86753.5|86830.7|86780.7|86795.7|86745.7|1130
1597750800000|2020-08-18 11:40:00|86803|86753|86806.1|86756.1|86812.3|86762.3|86772.1|86722.1|1259
1597751100000|2020-08-18 11:45:00|86805.9|86755.9|86792.6|86742.6|86812.8|86769.3|86786.5|86740.4|1124
1597751400000|2020-08-18 11:50:00|86793.1|86743.1|86771.9|86721.9|86815.3|86765.3|86764.7|86714.7|1276
1597751700000|2020-08-18 11:55:00|86771.6|86721.6|86793.3|86743.3|86803.9|86760.3|86770.6|86720.6|1369
1597752000000|2020-08-18 12:00:00|86792.8|86742.8|86732.3|86682.3|86809.4|86759.4|86725|86676.5|1350
1597752300000|2020-08-18 12:05:00|86732.4|86682.4|86713.9|86663.9|86745.8|86695.8|86712.9|86662.9|1139
1597752600000|2020-08-18 12:10:00|86714|86664|86697.8|86647.8|86718|86670.8|86694|86645.9|1084
1597752900000|2020-08-18 12:15:00|86697.6|86647.6|86566.4|86516.4|86704.1|86654.1|86565|86515|1243
1597753200000|2020-08-18 12:20:00|86561.3|86511.3|86594.1|86544.1|86607.2|86557.2|86534.5|86484.5|1911
1597753500000|2020-08-18 12:25:00|86594.3|86544.3|86535.6|86485.6|86622.9|86572.9|86520.6|86470.6|1643
1597753800000|2020-08-18 12:30:00|86534.2|86484.2|86531.3|86481.3|86575.9|86525.9|86508.8|86460.8|1618
1597754100000|2020-08-18 12:35:00|86531|86481|86448.6|86398.6|86537.9|86487.9|86427.1|86377.1|1658
1597754400000|2020-08-18 12:40:00|86448.4|86398.4|86469.7|86419.7|86478.6|86428.6|86435.1|86385.1|1553
1597754700000|2020-08-18 12:45:00|86468.9|86418.9|86419.3|86369.3|86468.9|86418.9|86401|86362.6|1362
1597755000000|2020-08-18 12:50:00|86419|86369|86463.9|86413.9|86470.5|86420.5|86407.9|86357.9|1316
1597755300000|2020-08-18 12:55:00|86462.8|86412.8|86462.7|86412.7|86478.4|86428.4|86446.2|86396.2|1431
1597755600000|2020-08-18 13:00:00|86463.2|86413.2|86469.5|86419.5|86491.9|86441.9|86421.3|86371.3|1484
1597755900000|2020-08-18 13:05:00|86469.4|86419.4|86471.4|86421.4|86479.1|86429.1|86424.1|86374.1|1392
1597756200000|2020-08-18 13:10:00|86471.7|86421.7|86459.2|86409.2|86477.8|86427.8|86420.9|86370.9|1455
1597756500000|2020-08-18 13:15:00|86459.3|86409.3|86441.1|86391.1|86470.1|86420.1|86439.9|86389.9|1300
1597756800000|2020-08-18 13:20:00|86440.9|86390.9|86450.8|86400.8|86451.6|86401.6|86418.9|86368.9|1271
1597757100000|2020-08-18 13:25:00|86451|86401|86327.4|86277.4|86451.4|86401.4|86275.5|86225.5|1609
1597757400000|2020-08-18 13:30:00|86328.9|86278.9|86317.8|86267.8|86345.6|86295.6|86266|86216|1922
1597757700000|2020-08-18 13:35:00|86316.8|86266.8|86310|86260|86317.4|86267.4|86265.4|86215.4|1795
1597758000000|2020-08-18 13:40:00|86310.5|86260.5|86231.5|86181.5|86311.1|86261.1|86225.8|86176.7|1794
1597758300000|2020-08-18 13:45:00|86229.9|86179.9|86149.1|86099.1|86235.2|86185.2|86131.9|86081.9|1770
1597758600000|2020-08-18 13:50:00|86148.6|86098.6|86206.2|86156.2|86207.2|86157.2|86145|86098.4|1913
1597758900000|2020-08-18 13:55:00|86206.5|86156.5|86230.1|86180.1|86256.5|86206.5|86201.9|86151.9|1796
1597759200000|2020-08-18 14:00:00|86230.3|86180.3|86280.5|86230.5|86302.5|86252.5|86208.3|86158.3|1736
1597759500000|2020-08-18 14:05:00|86280.2|86230.2|86391.2|86341.2|86410.2|86360.2|86268.8|86218.8|2014
1597759800000|2020-08-18 14:10:00|86391.7|86341.7|86384.9|86334.9|86403|86353|86322.8|86272.8|1925
1597760100000|2020-08-18 14:15:00|86385.1|86335.1|86464|86414|86471.6|86421.6|86380.7|86330.7|1633
1597760400000|2020-08-18 14:20:00|86464.9|86414.9|86550.8|86500.8|86555|86505|86459.7|86409.7|1769
1597760700000|2020-08-18 14:25:00|86551|86501|86603.5|86553.5|86635.9|86585.9|86478.2|86428.2|1834
1597761000000|2020-08-18 14:30:00|86607.2|86557.2|86544.1|86494.1|86615.2|86565.2|86530.4|86480.4|1873
1597761300000|2020-08-18 14:35:00|86543.7|86493.7|86526.9|86476.9|86572.5|86522.5|86510.4|86460.4|1656
1597761600000|2020-08-18 14:40:00|86525.8|86475.8|86560.4|86510.4|86564.7|86514.7|86506.5|86456.5|1570
1597761900000|2020-08-18 14:45:00|86559.8|86509.8|86530.7|86480.7|86606.5|86556.5|86530.4|86480.4|1656
1597762200000|2020-08-18 14:50:00|86530.9|86480.9|86589.1|86539.1|86602|86552|86509.5|86459.5|1708
1597762500000|2020-08-18 14:55:00|86590.1|86540.1|86628.7|86578.7|86651.3|86601.3|86589.3|86539.3|1893
1597762800000|2020-08-18 15:00:00|86628.3|86578.3|86582.9|86532.9|86652.3|86602.3|86569.3|86519.3|1792
1597763100000|2020-08-18 15:05:00|86583.2|86533.2|86523.9|86473.9|86589.8|86539.8|86520.1|86470.1|1431
1597763400000|2020-08-18 15:10:00|86524|86474|86489.2|86439.2|86534.8|86484.8|86488.5|86438.5|1367
1597763700000|2020-08-18 15:15:00|86489.5|86439.5|86524.6|86474.6|86537.9|86487.9|86487.3|86437.3|1198
1597764000000|2020-08-18 15:20:00|86525.1|86475.1|86587.5|86537.5|86607.6|86557.6|86519|86469|1296
1597764300000|2020-08-18 15:25:00|86587.3|86537.3|86556.5|86506.5|86587.9|86537.9|86538.1|86488.1|1251
1597764600000|2020-08-18 15:30:00|86558.5|86508.5|86521.8|86471.8|86562.4|86512.4|86507.1|86457.1|1223
1597764900000|2020-08-18 15:35:00|86521.4|86471.4|86590.1|86540.1|86595.7|86545.7|86521.1|86471.1|1058
1597765200000|2020-08-18 15:40:00|86588.6|86538.6|86533.9|86483.9|86593|86543|86527.7|86477.7|1069
1597765500000|2020-08-18 15:45:00|86534.3|86484.3|86542.5|86492.5|86553.2|86503.2|86534.3|86484.3|995
1597765800000|2020-08-18 15:50:00|86542.3|86492.3|86515.6|86465.6|86551.1|86501.1|86510.4|86460.4|1179
1597766100000|2020-08-18 15:55:00|86516.2|86466.2|86538.6|86488.6|86538.6|86488.6|86508.9|86458.9|1003
1597766400000|2020-08-18 16:00:00|86538.9|86488.9|86610.6|86560.6|86612.4|86562.4|86538.7|86488.7|1277
1597766700000|2020-08-18 16:05:00|86611.2|86561.2|86556.4|86506.4|86611.9|86561.9|86548.5|86498.5|1240
1597767000000|2020-08-18 16:10:00|86556.6|86506.6|86517.4|86467.4|86560.6|86510.6|86515.2|86465.2|1203
1597767300000|2020-08-18 16:15:00|86518.2|86468.2|86512.9|86462.9|86543.2|86493.2|86510|86460|1226
1597767600000|2020-08-18 16:20:00|86512.8|86462.8|86541.7|86491.7|86546.3|86496.3|86512.6|86462.6|1129
1597767900000|2020-08-18 16:25:00|86541.6|86491.6|86511.6|86461.6|86545.8|86495.8|86501.8|86451.8|1204
1597768200000|2020-08-18 16:30:00|86512|86462|86504.5|86454.5|86518.2|86468.2|86490.3|86440.3|1191
1597768500000|2020-08-18 16:35:00|86504.8|86454.8|86487.5|86437.5|86505.1|86455.1|86482.7|86432.7|1068
1597768800000|2020-08-18 16:40:00|86487.7|86437.7|86495.6|86445.6|86496.7|86446.7|86484.3|86434.3|958
1597769100000|2020-08-18 16:45:00|86495.7|86445.7|86489.6|86439.6|86496.2|86446.2|86482.8|86432.8|995
1597769400000|2020-08-18 16:50:00|86489.5|86439.5|86495.7|86445.7|86503.6|86453.6|86480.3|86430.3|1033
1597769700000|2020-08-18 16:55:00|86495.8|86445.8|86488.4|86438.4|86498|86448|86481.6|86431.6|1137
1597770000000|2020-08-18 17:00:00|86488.5|86438.5|86513.4|86463.4|86518.7|86468.7|86487.5|86437.5|1238
1597770300000|2020-08-18 17:05:00|86513.9|86463.9|86522.3|86472.3|86529.1|86479.1|86511.3|86461.3|890
1597770600000|2020-08-18 17:10:00|86521.9|86471.9|86523|86473|86524.2|86474.2|86507.1|86457.1|921
1597770900000|2020-08-18 17:15:00|86522.9|86472.9|86521|86471|86528.3|86478.3|86515.9|86465.9|874
1597771200000|2020-08-18 17:20:00|86521.1|86471.1|86504|86454|86525.8|86475.8|86495.1|86445.1|1129
1597771500000|2020-08-18 17:25:00|86503.9|86453.9|86487.3|86437.3|86509.2|86459.2|86482.6|86432.6|1032
1597771800000|2020-08-18 17:30:00|86488|86438|86496.2|86446.2|86499.3|86449.3|86480|86430|1081
1597772100000|2020-08-18 17:35:00|86497.9|86447.9|86456.6|86406.6|86498.8|86448.8|86454.5|86404.5|1001
1597772400000|2020-08-18 17:40:00|86456.9|86406.9|86476.6|86426.6|86484.8|86434.8|86455.7|86405.7|995
1597772700000|2020-08-18 17:45:00|86476.8|86426.8|86460.9|86410.9|86485.2|86435.2|86453.4|86403.4|928
1597773000000|2020-08-18 17:50:00|86461|86411|86456.8|86406.8|86466.7|86425.7|86445.3|86403.4|895
1597773300000|2020-08-18 17:55:00|86456.2|86406.2|86465.9|86415.9|86471.3|86421.3|86451.7|86401.7|1166
1597773600000|2020-08-18 18:00:00|86467.7|86417.7|86462.4|86412.4|86476.6|86426.6|86455|86405|1009
1597773900000|2020-08-18 18:05:00|86462.8|86412.8|86462|86412|86476.8|86426.8|86460.4|86410.4|758
1597774200000|2020-08-18 18:10:00|86461.1|86411.1|86466|86416|86469|86419|86452.4|86402.4|728
1597774500000|2020-08-18 18:15:00|86465.1|86415.1|86466.5|86416.5|86476.6|86426.6|86447.4|86397.4|762
1597774800000|2020-08-18 18:20:00|86466.6|86416.6|86448.1|86398.1|86472|86422|86445|86395|857
1597775100000|2020-08-18 18:25:00|86448|86398|86449.6|86399.6|86453.7|86403.7|86443.2|86393.2|772
1597775400000|2020-08-18 18:30:00|86449.3|86399.3|86408.9|86358.9|86451|86401|86407.1|86357.1|730
1597775700000|2020-08-18 18:35:00|86409.5|86359.5|86403.1|86353.1|86412.2|86362.2|86392.6|86342.6|871
1597776000000|2020-08-18 18:40:00|86403|86353|86447.3|86397.3|86448.2|86398.2|86402.8|86352.8|881
1597776300000|2020-08-18 18:45:00|86447.5|86397.5|86449.4|86399.4|86460.9|86410.9|86442.6|86392.6|742
1597776600000|2020-08-18 18:50:00|86449.6|86399.6|86448.2|86398.2|86463.1|86413.1|86441.2|86391.2|908
1597776900000|2020-08-18 18:55:00|86447.8|86397.8|86440.1|86390.1|86454.3|86404.3|86431.7|86381.7|891
1597777200000|2020-08-18 19:00:00|86440.4|86390.4|86470.3|86420.3|86471.2|86421.2|86436.2|86386.2|1007
1597777500000|2020-08-18 19:05:00|86471|86421|86463.6|86413.6|86488.5|86438.5|86454.7|86404.7|928
1597777800000|2020-08-18 19:10:00|86464.5|86414.5|86465.9|86415.9|86477.7|86427.7|86459|86409|792
1597778100000|2020-08-18 19:15:00|86466.8|86416.8|86472.4|86422.4|86483.1|86433.1|86457.8|86407.8|681
1597778400000|2020-08-18 19:20:00|86472.3|86422.3|86456.8|86406.8|86474.1|86424.1|86448.6|86398.6|666
1597778700000|2020-08-18 19:25:00|86456.7|86406.7|86442.5|86392.5|86457.4|86407.4|86442.4|86392.4|638
1597779000000|2020-08-18 19:30:00|86441.6|86391.6|86427.2|86377.2|86441.6|86391.6|86423.3|86373.3|944
1597779300000|2020-08-18 19:35:00|86426.7|86376.7|86437.6|86387.6|86460.9|86410.9|86423.5|86373.5|933
1597779600000|2020-08-18 19:40:00|86437.3|86387.3|86413.1|86363.1|86437.4|86387.4|86409.6|86359.6|832
1597779900000|2020-08-18 19:45:00|86413.3|86363.3|86412.6|86362.6|86430.6|86380.6|86408.1|86358.1|690
1597780200000|2020-08-18 19:50:00|86413.1|86363.1|86439|86389|86439|86389|86401|86351|1136
1597780500000|2020-08-18 19:55:00|86439.5|86389.5|86492.1|86442.1|86508.1|86458.1|86433.8|86383.8|1352
1597780800000|2020-08-18 20:00:00|86492.7|86442.7|86477|86427|86497.3|86447.3|86464.5|86414.5|863
1597781100000|2020-08-18 20:05:00|86476.8|86426.8|86470|86420|86481.7|86431.7|86469.5|86419.5|601
1597781400000|2020-08-18 20:10:00|86470.4|86420.4|86439.9|86389.9|86476.6|86426.6|86437.4|86387.4|630
1597781700000|2020-08-18 20:15:00|86439.3|86389.3|86443.6|86393.6|86452.4|86402.4|86428.1|86378.1|682
1597782000000|2020-08-18 20:20:00|86444.2|86394.2|86440|86390|86457.6|86407.6|86432.7|86382.7|702
1597782300000|2020-08-18 20:25:00|86439.8|86389.8|86441.3|86391.3|86448.2|86398.2|86431.3|86381.3|665
1597782600000|2020-08-18 20:30:00|86440.7|86390.7|86457.6|86407.6|86468.1|86418.1|86439.6|86389.6|648
1597782900000|2020-08-18 20:35:00|86456.9|86406.9|86411.4|86361.4|86458.5|86408.5|86406.2|86356.2|1021
1597783200000|2020-08-18 20:40:00|86412.1|86362.1|86423.6|86373.6|86429.2|86379.2|86409.4|86359.4|1113
1597783500000|2020-08-18 20:45:00|86424.4|86374.4|86426.5|86376.5|86433.5|86383.5|86414.4|86364.4|1178
1597783800000|2020-08-18 20:50:00|86426.3|86376.3|86428|86378|86434.7|86384.7|86420.2|86370.2|818
1597784100000|2020-08-18 20:55:00|86425.7|86375.7|86541.3|86431.3|86554.1|86444.1|86422.9|86372.9|1006
1597784400000|2020-08-18 21:00:00|86553.2|86443.2|86554.3|86444.3|86574.3|86464.3|86532.6|86422.6|79
1597784700000|2020-08-18 21:05:00|86576.8|86466.8|86559.1|86449.1|86578|86468|86515.7|86405.7|272
1597785000000|2020-08-18 21:10:00|86551.9|86441.9|86553.5|86443.5|86567.8|86457.8|86528|86418|173
1597785300000|2020-08-18 21:15:00|86554.3|86444.3|86566.3|86456.3|86572.9|86462.9|86536|86426|194
1597785600000|2020-08-18 21:20:00|86564.3|86454.3|86546|86436|86574.5|86464.5|86535.7|86425.7|245
1597785900000|2020-08-18 21:25:00|86545.1|86435.1|86534.1|86424.1|86565.4|86455.4|86493.4|86383.4|251
1597786200000|2020-08-18 21:30:00|86535.3|86425.3|86552.6|86442.6|86558|86448|86522.1|86412.1|313
1597786500000|2020-08-18 21:35:00|86551.8|86441.8|86539|86429|86559.6|86449.6|86527.9|86417.9|307
1597786800000|2020-08-18 21:40:00|86538|86428|86532.6|86422.6|86551.2|86441.2|86520.3|86410.3|448
1597787100000|2020-08-18 21:45:00|86532.7|86422.7|86537.9|86427.9|86551.1|86441.1|86527.9|86417.9|609
1597787400000|2020-08-18 21:50:00|86537.3|86427.3|86541.7|86431.7|86556|86446|86522.4|86412.4|801
1597787700000|2020-08-18 21:55:00|86541|86431|86544.2|86434.2|86556.5|86446.5|86521.4|86411.4|461
1597788000000|2020-08-18 22:00:00|86542.2|86432.2|86536.9|86426.9|86562.8|86452.8|86501|86391|1346
1597788300000|2020-08-18 22:05:00|86534.7|86424.7|86499.5|86389.5|86578.2|86472.5|86498.9|86388.9|1595
1597788600000|2020-08-18 22:10:00|86501.9|86391.9|86514.6|86404.6|86524.3|86424.8|86453.9|86363.8|1522
1597788900000|2020-08-18 22:15:00|86512.4|86402.4|86492.9|86394.3|86547.5|86441.9|86481.6|86374|1179
1597789200000|2020-08-18 22:20:00|86493.9|86392.9|86492|86382.8|86506.5|86404.3|86481.3|86371.7|975
1597789500000|2020-08-18 22:25:00|86492.1|86382.1|86479.5|86373.7|86494.1|86391.9|86460.4|86355.2|1001
1597789800000|2020-08-18 22:30:00|86474.6|86375|86468.5|86367.9|86492.7|86394.2|86459.3|86357.8|1081
1597790100000|2020-08-18 22:35:00|86471.5|86369.1|86456.5|86348.1|86478.9|86386.1|86443.4|86344.2|780
1597790400000|2020-08-18 22:40:00|86456.3|86347.5|86447.4|86345.5|86467.2|86360.8|86433.6|86329.5|569
1597790700000|2020-08-18 22:45:00|86447.2|86345.3|86446.1|86349.7|86457.1|86357.7|86435.1|86336.6|457
1597791000000|2020-08-18 22:50:00|86445.1|86352.9|86431.7|86335.6|86455.1|86353.5|86429.1|86322.5|433
1597791300000|2020-08-18 22:55:00|86432.5|86334.6|86425.4|86320.7|86439.3|86335.6|86407.7|86310.2|734
1597791600000|2020-08-18 23:00:00|86416.1|86328.9|86421.1|86313.3|86433.3|86337.3|86411.2|86307.9|507
1597791900000|2020-08-18 23:05:00|86415.3|86317.7|86434|86338.7|86442.8|86343.5|86411.6|86311.5|411
1597792200000|2020-08-18 23:10:00|86433.9|86334.9|86444.6|86360.3|86450.2|86366.5|86432.2|86331|553
1597792500000|2020-08-18 23:15:00|86444.7|86358|86417.4|86340|86444.7|86365|86414.2|86337.6|481
1597792800000|2020-08-18 23:20:00|86418.2|86341|86411.4|86325.6|86424.8|86346.2|86395.2|86323.3|647
1597793100000|2020-08-18 23:25:00|86409.1|86327.1|86395.5|86321.7|86412.7|86337.3|86382.5|86319.2|632
1597793400000|2020-08-18 23:30:00|86397.4|86320.7|86381.5|86297.9|86400.5|86331.2|86362.7|86288.9|877
1597793700000|2020-08-18 23:35:00|86381.2|86317.5|86380.9|86300.3|86388.9|86317.6|86363.6|86294.1|588
1597794000000|2020-08-18 23:40:00|86380.7|86299.8|86369.8|86289.8|86386.3|86302.8|86365|86286.5|576
1597794300000|2020-08-18 23:45:00|86372.3|86289.7|86369.7|86285.9|86377.9|86292.9|86363.3|86281.7|585
1597794600000|2020-08-18 23:50:00|86370|86286.2|86362.2|86284.4|86370.2|86297.8|86341.4|86264|826
1597794900000|2020-08-18 23:55:00|86360.5|86285.6|86365.9|86295.8|86368.8|86307.6|86329.6|86248.2|946
1597795200000|2020-08-19 00:00:00|86368.9|86295.2|86359.6|86280.2|86419.9|86337.7|86339.4|86266.4|1488
1597795500000|2020-08-19 00:05:00|86359.9|86280.5|86351.4|86276.9|86381.6|86288.4|86332|86249.2|1327
1597795800000|2020-08-19 00:10:00|86353.7|86279.1|86400.8|86314.6|86404.1|86317.7|86334|86270.7|1040
1597796100000|2020-08-19 00:15:00|86397.9|86316|86396.7|86324|86438.6|86358.9|86382.1|86307.9|954
1597796400000|2020-08-19 00:20:00|86384.4|86334.4|86432.4|86382.4|86484.4|86393.2|86382.6|86323.5|1057
1597796700000|2020-08-19 00:25:00|86432.5|86382.5|86462.6|86366.4|86484|86393.7|86430.8|86363.8|1038
1597797000000|2020-08-19 00:30:00|86462.4|86365|86461.1|86364.2|86474.5|86373.8|86453.8|86354.6|650
1597797300000|2020-08-19 00:35:00|86461.8|86363.8|86481.6|86380.1|86487.1|86388.1|86457.1|86359.6|738
1597797600000|2020-08-19 00:40:00|86481.5|86380|86483.1|86388.4|86495|86395.6|86467.3|86376.1|833
1597797900000|2020-08-19 00:45:00|86481.7|86389.1|86497.6|86426.6|86516|86450.7|86458.6|86367.8|1072
1597798200000|2020-08-19 00:50:00|86486.9|86426.7|86480|86430|86521|86467.8|86461.5|86392.7|1118
1597798500000|2020-08-19 00:55:00|86479|86429|86452.4|86380.5|86497.6|86447.6|86389.3|86327.5|1354
1597798800000|2020-08-19 01:00:00|86452|86381.2|86402.7|86352.7|86464.4|86407.2|86385.2|86328.5|1058
1597799100000|2020-08-19 01:05:00|86403.4|86353.4|86381.2|86331.2|86403.6|86353.6|86355.4|86301.6|1067
1597799400000|2020-08-19 01:10:00|86381.9|86331.9|86391.3|86341.3|86412.9|86362.9|86367|86317|1057
1597799700000|2020-08-19 01:15:00|86390.8|86340.8|86376.4|86326.4|86401.5|86351.5|86369.4|86319.4|819
1597800000000|2020-08-19 01:20:00|86375.8|86325.8|86396.4|86346.4|86451.9|86362|86369.5|86312.5|884
1597800300000|2020-08-19 01:25:00|86395.4|86345.4|86439.2|86366.4|86472.1|86410.9|86386.2|86330.4|1232
1597800600000|2020-08-19 01:30:00|86439.3|86366.5|86436.6|86386.6|86451.2|86401.2|86421.9|86361|2279
1597800900000|2020-08-19 01:35:00|86437|86387|86435.7|86385.7|86450.3|86400.3|86406.2|86356.2|3020
1597801200000|2020-08-19 01:40:00|86435.3|86385.3|86417.1|86367.1|86451.9|86401.9|86408.7|86358.7|2820
1597801500000|2020-08-19 01:45:00|86416.7|86366.7|86421.1|86371.1|86424.6|86374.6|86394.8|86344.8|3301
1597801800000|2020-08-19 01:50:00|86420.2|86370.2|86423.7|86373.7|86436.4|86386.4|86391.4|86341.4|2788
1597802100000|2020-08-19 01:55:00|86424.7|86374.7|86451.1|86401.1|86467.1|86417.1|86421.1|86367.4|3047
1597802400000|2020-08-19 02:00:00|86451.6|86401.6|86465.2|86415.2|86482.3|86422|86442.3|86392.3|1006
1597802700000|2020-08-19 02:05:00|86464.6|86414.6|86469.6|86419.6|86490.9|86440.9|86437.6|86387.6|1278
1597803000000|2020-08-19 02:10:00|86466.4|86416.4|86460.9|86389.7|86475.7|86417.2|86445.8|86383.9|853
1597803300000|2020-08-19 02:15:00|86460.3|86400.4|86399.2|86349.2|86474.4|86414.3|86399|86346.6|830
1597803600000|2020-08-19 02:20:00|86399.5|86349.5|86433.9|86356.3|86444.5|86381.4|86392.5|86342.5|932
1597803900000|2020-08-19 02:25:00|86433.1|86357.1|86470.6|86396.1|86474.5|86406.5|86421|86352.1|909
1597804200000|2020-08-19 02:30:00|86473.2|86394|86465.6|86415.6|86486.3|86423.8|86456|86386.9|776
1597804500000|2020-08-19 02:35:00|86464.8|86414.8|86471.3|86421.3|86488.7|86424.7|86446.7|86385.2|949
1597804800000|2020-08-19 02:40:00|86471.6|86421.6|86489.1|86413.4|86490.3|86430.4|86458|86396.1|800
1597805100000|2020-08-19 02:45:00|86490|86414.4|86483.6|86413.3|86497.6|86434.4|86471|86405.9|649
1597805400000|2020-08-19 02:50:00|86483.7|86424.4|86459.1|86383.7|86488.7|86427.1|86433.9|86361.1|922
1597805700000|2020-08-19 02:55:00|86458.9|86383.5|86456.1|86380|86462.8|86390|86436.9|86368.6|753
1597806000000|2020-08-19 03:00:00|86456|86379.7|86451.5|86377.6|86468.6|86402.6|86439.2|86360.3|1031
1597806300000|2020-08-19 03:05:00|86453.3|86379.6|86478.4|86399.4|86479.4|86418.7|86428.5|86360|941
1597806600000|2020-08-19 03:10:00|86479.1|86398.5|86460.7|86387|86480.8|86411.9|86445.2|86368.7|754
1597806900000|2020-08-19 03:15:00|86459.2|86388.1|86446.5|86369.7|86470.3|86405.4|86436.8|86363.8|770
1597807200000|2020-08-19 03:20:00|86445.2|86370|86441.8|86350.7|86455.2|86378.9|86427.2|86348.7|779
1597807500000|2020-08-19 03:25:00|86441.3|86349.4|86430.1|86354.2|86452.9|86383.1|86413.7|86344.7|757
1597807800000|2020-08-19 03:30:00|86429.8|86354.6|86435.8|86359.1|86446.3|86372.7|86412.4|86346.6|650
1597808100000|2020-08-19 03:35:00|86436.9|86357.8|86449|86374.7|86453.9|86385.9|86435.7|86355.2|613
1597808400000|2020-08-19 03:40:00|86449.8|86373.8|86447.4|86367|86464.7|86383.4|86431.1|86350.3|736
1597808700000|2020-08-19 03:45:00|86445.4|86367.6|86445|86363.6|86465.8|86381.1|86433.7|86355.3|670
1597809000000|2020-08-19 03:50:00|86442.2|86367.1|86463.9|86390.2|86482.8|86406.5|86432.5|86366|790
1597809300000|2020-08-19 03:55:00|86468.5|86389.6|86453.4|86378.5|86505.7|86429|86436.1|86375|921
1597809600000|2020-08-19 04:00:00|86440.8|86390.8|86432.1|86382.1|86462|86396.4|86430.5|86366.6|844
1597809900000|2020-08-19 04:05:00|86431.5|86381.5|86457.2|86374.4|86472.9|86395.3|86424.7|86358|950
1597810200000|2020-08-19 04:10:00|86457|86374.3|86448.1|86398.1|86473|86403.3|86416.3|86356.1|803
1597810500000|2020-08-19 04:15:00|86450.2|86400.2|86458.4|86384.9|86481.5|86408.3|86442.8|86380.5|742
1597810800000|2020-08-19 04:20:00|86458.9|86385|86471.5|86399.2|86481.4|86416.5|86443.2|86381.7|720
1597811100000|2020-08-19 04:25:00|86470.9|86400.4|86484.1|86413.3|86489.8|86425.1|86459.5|86393.7|721
1597811400000|2020-08-19 04:30:00|86485.9|86412.8|86469.6|86419.6|86492.5|86427.6|86459.1|86400.9|720
1597811700000|2020-08-19 04:35:00|86469.3|86419.3|86439.9|86389.9|86483.4|86421.8|86438.9|86381.7|861
1597812000000|2020-08-19 04:40:00|86440.7|86390.7|86431.2|86381.2|86456.2|86402.6|86427.9|86369.1|972
1597812300000|2020-08-19 04:45:00|86431.5|86381.5|86446.1|86396.1|86454.7|86398.3|86429.8|86370.4|865
1597812600000|2020-08-19 04:50:00|86445.6|86395.6|86454.3|86404.3|86466.6|86414.2|86440|86383.4|720
1597812900000|2020-08-19 04:55:00|86454.6|86404.6|86454.8|86404.8|86462.7|86412.7|86443.7|86393.7|778
1597813200000|2020-08-19 05:00:00|86458.7|86408.7|86474|86424|86476.7|86426.7|86454.1|86404.1|679
1597813500000|2020-08-19 05:05:00|86474.7|86424.7|86482.8|86432.8|86483.4|86433.4|86463.3|86413.3|690
1597813800000|2020-08-19 05:10:00|86480.9|86430.9|86477|86427|86487.3|86437.3|86463.6|86413.6|811
1597814100000|2020-08-19 05:15:00|86476.5|86426.5|86445.1|86395.1|86479.5|86429.5|86432.6|86382.6|957
1597814400000|2020-08-19 05:20:00|86444.9|86394.9|86408.6|86358.6|86444.9|86394.9|86404.7|86354.7|970
1597814700000|2020-08-19 05:25:00|86406.9|86356.9|86387.4|86337.4|86406.9|86356.9|86385.5|86335.5|1035
1597815000000|2020-08-19 05:30:00|86387.7|86337.7|86378.5|86328.5|86403.5|86353.5|86368.2|86318.2|1281
1597815300000|2020-08-19 05:35:00|86378.2|86328.2|86409.4|86359.4|86411.8|86361.8|86373.2|86323.2|968
1597815600000|2020-08-19 05:40:00|86408.9|86358.9|86407.8|86357.8|86427.7|86377.7|86370.6|86320.6|1205
1597815900000|2020-08-19 05:45:00|86405.2|86355.2|86416.9|86366.9|86431.4|86381.4|86385.5|86335.5|1200
1597816200000|2020-08-19 05:50:00|86415.8|86365.8|86411.8|86361.8|86428.3|86378.3|86380.7|86330.7|1202
1597816500000|2020-08-19 05:55:00|86413.1|86363.1|86434.9|86363.6|86435.4|86373.8|86404.7|86354.7|882
1597816800000|2020-08-19 06:00:00|86423.1|86373.1|86348.2|86298.2|86434.6|86384.6|86343.3|86293.3|1549
1597817100000|2020-08-19 06:05:00|86348.8|86298.8|86367.8|86317.8|86379.1|86329.1|86340.7|86290.7|1484
1597817400000|2020-08-19 06:10:00|86368.1|86318.1|86384.4|86334.4|86419|86369|86367.6|86317.6|1475
1597817700000|2020-08-19 06:15:00|86385.1|86335.1|86350.8|86300.8|86390.1|86340.1|86347.6|86297.6|1178
1597818000000|2020-08-19 06:20:00|86351.1|86301.1|86362.2|86312.2|86386.4|86336.4|86332.8|86282.8|1197
1597818300000|2020-08-19 06:25:00|86363|86313|86405.4|86355.4|86410.4|86360.4|86347.5|86297.5|1294
1597818600000|2020-08-19 06:30:00|86403.6|86353.6|86367.9|86317.9|86429.9|86379.9|86361.4|86311.4|1259
1597818900000|2020-08-19 06:35:00|86367.6|86317.6|86366.9|86316.9|86374.9|86324.9|86338.7|86288.7|1228
1597819200000|2020-08-19 06:40:00|86367|86317|86398.7|86348.7|86408.4|86358.4|86364.3|86314.3|1181
1597819500000|2020-08-19 06:45:00|86398.5|86348.5|86410.2|86360.2|86413|86363|86385.5|86335.5|1192
1597819800000|2020-08-19 06:50:00|86410.9|86360.9|86426.6|86401.6|86443.5|86410.2|86403.6|86357.2|1138
1597820100000|2020-08-19 06:55:00|86426.3|86401.3|86430|86405|86447.5|86422.5|86407.1|86382.1|1369
1597820400000|2020-08-19 07:00:00|86433.2|86408.2|86431.3|86406.3|86470.3|86445.3|86417.8|86392.8|1568
1597820700000|2020-08-19 07:05:00|86432|86407|86450.1|86425.1|86474.2|86449.2|86426.1|86401.1|1542
1597821000000|2020-08-19 07:10:00|86450.7|86425.7|86491.8|86466.8|86516.4|86491.4|86416.9|86391.9|1458
1597821300000|2020-08-19 07:15:00|86491.2|86466.2|86578.2|86553.2|86578.2|86553.2|86476.7|86451.7|1495
1597821600000|2020-08-19 07:20:00|86578.5|86553.5|86518|86493|86592.8|86563|86511.8|86486.8|1691
1597821900000|2020-08-19 07:25:00|86517.9|86492.9|86526.9|86501.9|86549.9|86524.9|86485.3|86460.3|1659
1597822200000|2020-08-19 07:30:00|86526.2|86501.2|86489.8|86464.8|86529.7|86504.7|86460.8|86435.8|1599
1597822500000|2020-08-19 07:35:00|86489.9|86464.9|86468.8|86443.8|86514.8|86489.8|86459.8|86434.8|1386
1597822800000|2020-08-19 07:40:00|86468.7|86443.7|86443.7|86418.7|86484.9|86459.9|86428.8|86403.8|1321
1597823100000|2020-08-19 07:45:00|86443.6|86418.6|86448.1|86423.1|86471|86446|86418.7|86393.7|1310
1597823400000|2020-08-19 07:50:00|86447.6|86422.6|86372.4|86347.4|86449.6|86424.6|86330.2|86305.2|1542
1597823700000|2020-08-19 07:55:00|86372.2|86347.2|86400.1|86375.1|86419.5|86394.5|86350.7|86325.7|1536
1597824000000|2020-08-19 08:00:00|86403.7|86378.7|86450.7|86425.7|86450.7|86425.7|86394.1|86369.1|1385
1597824300000|2020-08-19 08:05:00|86451.3|86426.3|86419|86394|86457.8|86432.8|86409.7|86384.7|1253
1597824600000|2020-08-19 08:10:00|86418.4|86393.4|86401.1|86376.1|86420.1|86395.1|86390.8|86365.8|1261
1597824900000|2020-08-19 08:15:00|86400.9|86375.9|86418|86393|86421|86396|86352.4|86327.4|1362
1597825200000|2020-08-19 08:20:00|86418.4|86393.4|86389.6|86364.6|86436|86411|86384.3|86359.3|1455
1597825500000|2020-08-19 08:25:00|86389.5|86364.5|86466.8|86441.8|86481.9|86456.9|86376|86351|1379
1597825800000|2020-08-19 08:30:00|86466.2|86441.2|86405.6|86380.6|86467|86442|86375.3|86350.3|1532
1597826100000|2020-08-19 08:35:00|86406|86381|86427.6|86402.6|86433|86408|86387.3|86362.3|1402
1597826400000|2020-08-19 08:40:00|86428.1|86403.1|86382.3|86357.3|86437.6|86412.6|86380.3|86355.3|1169
1597826700000|2020-08-19 08:45:00|86382.5|86357.5|86373.7|86348.7|86425|86400|86353.8|86328.8|1355
1597827000000|2020-08-19 08:50:00|86373.4|86348.4|86393.5|86368.5|86401.5|86376.5|86356.4|86331.4|1404
1597827300000|2020-08-19 08:55:00|86393.1|86368.1|86418.4|86368.4|86435.1|86410.1|86348.7|86323.7|1349
1597827600000|2020-08-19 09:00:00|86410|86385|86366.5|86341.5|86428.4|86385|86345.1|86320.1|1353
1597827900000|2020-08-19 09:05:00|86366.9|86341.9|86364.7|86339.7|86394.2|86369.2|86356.4|86331.4|1276
1597828200000|2020-08-19 09:10:00|86364.9|86339.9|86353.6|86328.6|86370.5|86345.5|86343.7|86318.7|1219
1597828500000|2020-08-19 09:15:00|86353.5|86328.5|86313.2|86288.2|86353.7|86328.7|86295.9|86270.9|1307
1597828800000|2020-08-19 09:20:00|86316.8|86291.8|86275.9|86250.9|86318.3|86293.3|86267.7|86242.7|1314
1597829100000|2020-08-19 09:25:00|86276.5|86251.5|86302.5|86277.5|86312.4|86287.4|86264.1|86239.1|1218
1597829400000|2020-08-19 09:30:00|86303.1|86278.1|86321.7|86296.7|86336.8|86311.8|86297.4|86272.4|1139
1597829700000|2020-08-19 09:35:00|86322.2|86297.2|86321.6|86296.6|86324.8|86299.8|86303.2|86278.2|1156
1597830000000|2020-08-19 09:40:00|86321.4|86296.4|86349.6|86324.6|86359.7|86334.7|86316.4|86291.4|1242
1597830300000|2020-08-19 09:45:00|86349.4|86324.4|86420.2|86395.2|86420.5|86395.5|86349.4|86324.4|1488
1597830600000|2020-08-19 09:50:00|86420.3|86395.3|86428.8|86403.8|86450.7|86425.7|86400.6|86375.6|1414
1597830900000|2020-08-19 09:55:00|86429.9|86404.9|86399.6|86374.6|86446|86421|86385.2|86360.2|1330
1597831200000|2020-08-19 10:00:00|86399.9|86374.9|86375.3|86350.3|86399.9|86374.9|86350.3|86325.3|1230
1597831500000|2020-08-19 10:05:00|86375.4|86350.4|86380.1|86355.1|86396.9|86371.9|86374.8|86349.8|1023
1597831800000|2020-08-19 10:10:00|86378.2|86353.2|86386.9|86361.9|86396.8|86371.8|86355.4|86330.4|1178
1597832100000|2020-08-19 10:15:00|86386.7|86361.7|86403.2|86378.2|86424.7|86399.7|86371.3|86346.3|1166
1597832400000|2020-08-19 10:20:00|86402.9|86377.9|86400.1|86375.1|86417.3|86392.3|86388.7|86363.7|1260
1597832700000|2020-08-19 10:25:00|86399.9|86374.9|86406.6|86381.6|86426.8|86401.8|86393.1|86368.1|1136
1597833000000|2020-08-19 10:30:00|86406.2|86381.2|86418.8|86393.8|86428.5|86403.5|86395.9|86370.9|1095
1597833300000|2020-08-19 10:35:00|86418.6|86393.6|86427.8|86402.8|86436.6|86411.6|86402.6|86377.6|1025
1597833600000|2020-08-19 10:40:00|86428.1|86403.1|86411.2|86386.2|86438|86413|86408.5|86383.5|893
1597833900000|2020-08-19 10:45:00|86411|86386|86403.4|86378.4|86431.7|86406.7|86396.7|86371.7|964
1597834200000|2020-08-19 10:50:00|86403.5|86378.5|86411.7|86386.7|86418.4|86393.4|86396.5|86371.5|918
1597834500000|2020-08-19 10:55:00|86412.1|86387.1|86377.6|86352.6|86415.7|86390.7|86370.6|86345.6|922
1597834800000|2020-08-19 11:00:00|86377.3|86352.3|86345.7|86320.7|86378.4|86353.4|86338.4|86313.4|1107
1597835100000|2020-08-19 11:05:00|86344.7|86319.7|86329.6|86304.6|86351.6|86326.6|86329.6|86304.6|1029
1597835400000|2020-08-19 11:10:00|86330.9|86305.9|86411.8|86386.8|86412.4|86387.4|86330.7|86305.7|1112
1597835700000|2020-08-19 11:15:00|86411.6|86386.6|86393.6|86368.6|86416.4|86391.4|86391.3|86366.3|1101
1597836000000|2020-08-19 11:20:00|86393.3|86368.3|86390.9|86365.9|86416.5|86391.5|86382.5|86357.5|1218
1597836300000|2020-08-19 11:25:00|86391.4|86366.4|86407.8|86382.8|86414.5|86389.5|86387.3|86362.3|1161
1597836600000|2020-08-19 11:30:00|86407.6|86382.6|86412.9|86387.9|86419.9|86394.9|86394.1|86369.1|1188
1597836900000|2020-08-19 11:35:00|86413.6|86388.6|86410.3|86385.3|86426|86401|86393.9|86368.9|1138
1597837200000|2020-08-19 11:40:00|86410.9|86385.9|86457.1|86432.1|86459.2|86434.2|86406.3|86381.3|1104
1597837500000|2020-08-19 11:45:00|86457.2|86432.2|86438.6|86413.6|86476.8|86451.8|86432.1|86407.1|1346
1597837800000|2020-08-19 11:50:00|86437.7|86412.7|86443.3|86418.3|86445.6|86420.6|86404.8|86379.8|1324
1597838100000|2020-08-19 11:55:00|86443.1|86418.1|86400.4|86375.4|86443.1|86418.1|86388.8|86363.8|1367
1597838400000|2020-08-19 12:00:00|86399.3|86374.3|86420.3|86395.3|86466.7|86441.7|86392.6|86367.6|1442
1597838700000|2020-08-19 12:05:00|86420.2|86395.2|86462.3|86437.3|86467.7|86442.7|86420.1|86395.1|991
1597839000000|2020-08-19 12:10:00|86462.5|86437.5|86433.1|86408.1|86476.1|86451.1|86421.8|86396.8|1146
1597839300000|2020-08-19 12:15:00|86433.4|86408.4|86424.3|86399.3|86441.4|86416.4|86416.2|86391.2|1142
1597839600000|2020-08-19 12:20:00|86424.4|86399.4|86441.1|86416.1|86441.7|86416.7|86399.6|86374.6|1316
1597839900000|2020-08-19 12:25:00|86441|86416|86439.4|86414.4|86442.9|86417.9|86422.3|86397.3|910
1597840200000|2020-08-19 12:30:00|86439.5|86414.5|86435.4|86410.4|86452.5|86427.5|86430.8|86405.8|977
1597840500000|2020-08-19 12:35:00|86435.3|86410.3|86417.9|86392.9|86455.8|86430.8|86404.1|86379.1|1263
1597840800000|2020-08-19 12:40:00|86417.2|86392.2|86489.1|86464.1|86491|86466|86407.2|86382.2|1330
1597841100000|2020-08-19 12:45:00|86488.1|86463.1|86478.2|86453.2|86501.1|86476.1|86466.2|86441.2|1356
1597841400000|2020-08-19 12:50:00|86478.1|86453.1|86488.6|86463.6|86499.6|86474.6|86475.2|86450.2|1199
1597841700000|2020-08-19 12:55:00|86486.4|86461.4|86507.4|86482.4|86535.1|86510.1|86474.3|86449.3|1304
1597842000000|2020-08-19 13:00:00|86506.8|86481.8|86499.7|86474.7|86549.6|86524.6|86456.1|86431.1|1392
1597842300000|2020-08-19 13:05:00|86499.6|86474.6|86451.8|86426.8|86501.3|86476.3|86446.5|86421.5|1371
1597842600000|2020-08-19 13:10:00|86451.9|86426.9|86487.1|86462.1|86490.4|86465.4|86437.3|86412.3|1472
1597842900000|2020-08-19 13:15:00|86487.2|86462.2|86445.7|86420.7|86487.4|86462.4|86426.4|86401.4|1248
1597843200000|2020-08-19 13:20:00|86445.5|86420.5|86458.8|86433.8|86495.4|86470.4|86444.4|86419.4|1375
1597843500000|2020-08-19 13:25:00|86459.6|86434.6|86447.7|86422.7|86473|86448|86445.4|86420.4|1259
1597843800000|2020-08-19 13:30:00|86447.9|86422.9|86401|86376|86448.5|86423.5|86397.5|86372.5|1431
1597844100000|2020-08-19 13:35:00|86401.3|86376.3|86389.4|86364.4|86401.3|86376.3|86372.6|86347.6|1440
1597844400000|2020-08-19 13:40:00|86390.2|86365.2|86398.6|86373.6|86406.6|86381.6|86364.4|86339.4|1398
1597844700000|2020-08-19 13:45:00|86398.8|86373.8|86428.6|86403.6|86444.1|86419.1|86384.9|86359.9|1548
1597845000000|2020-08-19 13:50:00|86428.4|86403.4|86462.6|86437.6|86463.8|86438.8|86407.3|86382.3|1495
1597845300000|2020-08-19 13:55:00|86463.2|86438.2|86431.2|86406.2|86501.2|86476.2|86427.8|86402.8|1739
1597845600000|2020-08-19 14:00:00|86430.9|86405.9|86392.8|86367.8|86433.5|86408.5|86387.3|86362.3|1533
1597845900000|2020-08-19 14:05:00|86393|86368|86442.8|86417.8|86448.6|86423.6|86387.3|86362.3|1380
1597846200000|2020-08-19 14:10:00|86443.3|86418.3|86400.2|86375.2|86458.4|86433.4|86389|86364|1354
1597846500000|2020-08-19 14:15:00|86400.3|86375.3|86446.5|86421.5|86459.7|86434.7|86400.3|86375.3|1300
1597846800000|2020-08-19 14:20:00|86446.2|86421.2|86485.3|86460.3|86490.3|86465.3|86439.2|86414.2|1420
1597847100000|2020-08-19 14:25:00|86485.2|86460.2|86508.9|86483.9|86536.2|86511.2|86474.1|86449.1|1492
1597847400000|2020-08-19 14:30:00|86509|86484|86495.6|86470.6|86514.3|86489.3|86458.4|86433.4|1373
1597847700000|2020-08-19 14:35:00|86495.9|86470.9|86586|86561|86616.9|86591.9|86477.3|86452.3|1713
1597848000000|2020-08-19 14:40:00|86585.8|86560.8|86670.4|86645.4|86686.6|86661.6|86570.5|86545.5|1857
1597848300000|2020-08-19 14:45:00|86669.3|86644.3|86639.6|86614.6|86741.7|86716.7|86636.8|86611.8|1959
1597848600000|2020-08-19 14:50:00|86639.4|86614.4|86671.9|86646.9|86714.7|86689.7|86637.9|86612.9|1814
1597848900000|2020-08-19 14:55:00|86671.6|86646.6|86635.5|86610.5|86686|86661|86634.5|86609.5|1941
1597849200000|2020-08-19 15:00:00|86634|86609|86752.9|86727.9|86755.2|86730.2|86597.7|86572.7|1985
1597849500000|2020-08-19 15:05:00|86752.3|86727.3|86738.8|86713.8|86760.1|86735.1|86716.9|86691.9|1558
1597849800000|2020-08-19 15:10:00|86738.5|86713.5|86749.1|86724.1|86758.2|86733.2|86699.4|86674.4|1469
1597850100000|2020-08-19 15:15:00|86749.8|86724.8|86729.4|86704.4|86782.9|86757.9|86728.3|86703.3|1485
1597850400000|2020-08-19 15:20:00|86729.7|86704.7|86731.4|86706.4|86759.1|86734.1|86726.9|86701.9|1444
1597850700000|2020-08-19 15:25:00|86728.3|86703.3|86722.4|86697.4|86741.7|86716.7|86711.8|86686.8|1412
1597851000000|2020-08-19 15:30:00|86724|86699|86678.4|86653.4|86734.6|86709.6|86674.4|86649.4|1352
1597851300000|2020-08-19 15:35:00|86678.6|86653.6|86605.8|86580.8|86682|86657|86582.4|86557.4|1453
1597851600000|2020-08-19 15:40:00|86605.7|86580.7|86578.7|86553.7|86618|86593|86577.8|86552.8|1177
1597851900000|2020-08-19 15:45:00|86578.9|86553.9|86580.6|86555.6|86592.3|86567.3|86566|86541|1179
1597852200000|2020-08-19 15:50:00|86581.3|86556.3|86598.7|86573.7|86612.9|86587.9|86545.9|86520.9|1112
1597852500000|2020-08-19 15:55:00|86598.2|86573.2|86602.4|86577.4|86606.6|86581.6|86575.8|86550.8|1342
1597852800000|2020-08-19 16:00:00|86602.3|86577.3|86581.9|86556.9|86620.5|86595.5|86575.3|86550.3|1218
1597853100000|2020-08-19 16:05:00|86581.6|86556.6|86662.7|86637.7|86694.3|86669.3|86569.3|86544.3|1419
1597853400000|2020-08-19 16:10:00|86662.8|86637.8|86700.1|86675.1|86711.8|86686.8|86654.1|86629.1|1262
1597853700000|2020-08-19 16:15:00|86700|86675|86802.6|86777.6|86870.5|86831.8|86683|86658|1433
1597854000000|2020-08-19 16:20:00|86802.3|86777.3|86801.1|86776.1|86817.1|86792.1|86782.9|86757.9|1428
1597854300000|2020-08-19 16:25:00|86800.9|86775.9|86776.2|86751.2|86808.1|86783.1|86761.5|86736.5|1022
1597854600000|2020-08-19 16:30:00|86775.9|86750.9|86774.2|86749.2|86795.4|86770.4|86769.2|86744.2|1145
1597854900000|2020-08-19 16:35:00|86774.4|86749.4|86778.7|86753.7|86788.7|86763.7|86766.4|86741.4|1047
1597855200000|2020-08-19 16:40:00|86778.6|86753.6|86781.1|86756.1|86798.6|86773.6|86765.5|86740.5|1122
1597855500000|2020-08-19 16:45:00|86781.4|86756.4|86787.6|86762.6|86799.6|86774.6|86772.4|86747.4|1106
1597855800000|2020-08-19 16:50:00|86788.1|86763.1|86761.3|86736.3|86795.5|86770.5|86754.7|86729.7|1101
1597856100000|2020-08-19 16:55:00|86761.6|86736.6|86797.7|86772.7|86798.4|86773.4|86761.4|86736.4|1209
1597856400000|2020-08-19 17:00:00|86797.2|86772.2|86808.3|86783.3|86810.4|86785.4|86780.4|86755.4|1226
1597856700000|2020-08-19 17:05:00|86807.5|86782.5|86818.7|86793.7|86823.1|86798.1|86794|86769|950
1597857000000|2020-08-19 17:10:00|86818.6|86793.6|86849.1|86824.1|86857.8|86832.8|86814.6|86789.6|1154
1597857300000|2020-08-19 17:15:00|86850.2|86825.2|86790.7|86765.7|86850.9|86825.9|86788.7|86763.7|1211
1597857600000|2020-08-19 17:20:00|86790.4|86765.4|86785.1|86760.1|86805.6|86780.6|86783.6|86758.6|1019
1597857900000|2020-08-19 17:25:00|86785.2|86760.2|86768.8|86743.8|86788|86763|86767.5|86742.5|879
1597858200000|2020-08-19 17:30:00|86768.9|86743.9|86782.4|86757.4|86791.7|86766.7|86766.8|86741.8|987
1597858500000|2020-08-19 17:35:00|86782|86757|86797.5|86772.5|86798|86773|86769.3|86744.3|1034
1597858800000|2020-08-19 17:40:00|86798|86773|86790.1|86765.1|86809.1|86784.1|86778.2|86753.2|794
1597859100000|2020-08-19 17:45:00|86789.7|86764.7|86765.8|86740.8|86801.7|86776.7|86758.4|86733.4|981
1597859400000|2020-08-19 17:50:00|86765.2|86740.2|86784.6|86759.6|86799.8|86774.8|86763.9|86738.9|948
1597859700000|2020-08-19 17:55:00|86785.2|86760.2|86667.4|86557.4|86798.5|86773.5|86548.9|86438.9|979
1597860000000|2020-08-19 18:00:00|86683.8|86573.8|86744.9|86694.9|86812.2|86702.2|86665.3|86555.3|1811
1597860300000|2020-08-19 18:05:00|86743.7|86693.7|87022.8|86972.8|87074.3|87024.3|86743.7|86693.7|2212
1597860600000|2020-08-19 18:10:00|87021.1|86971.1|87163.7|87113.7|87175.2|87125.2|87004.7|86954.7|2122
1597860900000|2020-08-19 18:15:00|87163.5|87113.5|87099.7|87074.7|87184.9|87153|87066.2|87017.6|2097
1597861200000|2020-08-19 18:20:00|87102.6|87077.6|86961.5|86936.5|87103.9|87078.7|86959.8|86915.8|2136
1597861500000|2020-08-19 18:25:00|86964.3|86939.3|86912.3|86887.3|87019.9|86980.5|86906.5|86881.5|1907
1597861800000|2020-08-19 18:30:00|86912.2|86887.2|86905.9|86880.9|86943.2|86918.2|86836.7|86811.7|1906
1597862100000|2020-08-19 18:35:00|86905.6|86880.6|87028.1|87003.1|87057.4|87015.7|86904|86879|1928
1597862400000|2020-08-19 18:40:00|87027.5|87002.5|86995.1|86945.1|87038.6|87003.8|86960.2|86935.2|1883
1597862700000|2020-08-19 18:45:00|86994.4|86944.4|86959.1|86934.1|86996.1|86954.4|86935.1|86904.4|1824
1597863000000|2020-08-19 18:50:00|86959|86934|86923.5|86898.5|86959.3|86934.3|86907.7|86882.7|1534
1597863300000|2020-08-19 18:55:00|86923|86898|86910.9|86860.9|86923|86898|86871|86834.9|1606
1597863600000|2020-08-19 19:00:00|86911|86861|86915.2|86890.2|86937.6|86912.6|86875.7|86850.5|1744
1597863900000|2020-08-19 19:05:00|86913.8|86888.8|86885|86860|86917|86892|86872.6|86847.6|1313
1597864200000|2020-08-19 19:10:00|86884.9|86859.9|86861.7|86836.7|86893|86868|86844.9|86819.9|1406
1597864500000|2020-08-19 19:15:00|86862.1|86837.1|86867.5|86842.5|86875.2|86850.2|86849.5|86824.5|1467
1597864800000|2020-08-19 19:20:00|86868.5|86843.5|86896.7|86871.7|86907.3|86882.3|86861.6|86836.6|1264
1597865100000|2020-08-19 19:25:00|86896.6|86871.6|86883.4|86858.4|86909.1|86884.1|86874.4|86849.4|1372
1597865400000|2020-08-19 19:30:00|86882.4|86857.4|86924.4|86874.4|86930.5|86889.6|86862.6|86837.6|1463
1597865700000|2020-08-19 19:35:00|86924.2|86874.2|87002.5|86977.5|87008.5|86983.5|86906.6|86867.2|1686
1597866000000|2020-08-19 19:40:00|87002.6|86977.6|86997.2|86947.2|87047.4|87008.4|86988|86939.6|1653
1597866300000|2020-08-19 19:45:00|86997.3|86947.3|87057.5|87007.5|87064|87014|86990.5|86940.5|2006
1597866600000|2020-08-19 19:50:00|87058|87008|87105.2|87055.2|87107.6|87071.6|87055|87005|1989
1597866900000|2020-08-19 19:55:00|87104.2|87054.2|86982.9|86957.9|87105|87064.4|86977.5|86952.5|1763
1597867200000|2020-08-19 20:00:00|86980.7|86955.7|87001.7|86976.7|87057.2|87019.4|86980.1|86948.4|1095
1597867500000|2020-08-19 20:05:00|87002|86977|87036.1|86986.1|87036.1|86995.5|86996.7|86971.7|621
1597867800000|2020-08-19 20:10:00|87035.7|86985.7|87055.7|87030.7|87061.6|87036.6|87021.8|86985|713
1597868100000|2020-08-19 20:15:00|87056.8|87031.8|87061.4|87011.4|87069.3|87035.3|87035.6|87001.9|737
1597868400000|2020-08-19 20:20:00|87061.7|87011.7|87076.3|87026.3|87080.1|87032.6|87043.9|86994.5|1175
1597868700000|2020-08-19 20:25:00|87078.2|87028.2|87082|87032|87086.1|87046.2|87061.5|87015.2|1314
1597869000000|2020-08-19 20:30:00|87084.3|87034.3|87065.6|87015.6|87096.8|87054.5|87042.6|86992.6|1345
1597869300000|2020-08-19 20:35:00|87065.5|87015.5|87053.7|87003.7|87083.6|87033.6|87050.4|87000.4|1320
1597869600000|2020-08-19 20:40:00|87053.2|87003.2|87055.8|87005.8|87094.7|87044.7|87051.4|87001.4|1493
1597869900000|2020-08-19 20:45:00|87055.9|87005.9|87063.7|87013.7|87072.2|87022.2|87046.6|86996.6|1058
1597870200000|2020-08-19 20:50:00|87063.5|87013.5|86996|86946|87073.4|87023.4|86993.3|86943.3|1224
1597870500000|2020-08-19 20:55:00|86994.1|86944.1|87090.2|86980.2|87109.9|86999.9|86993.2|86902.7|939
1597870800000|2020-08-19 21:00:00|87089.7|86979.7|87098.8|86988.8|87118|87008|87085.6|86975.6|49
1597871100000|2020-08-19 21:05:00|87094.2|86984.2|87076.9|86966.9|87116.9|87006.9|87066.9|86956.9|206
1597871400000|2020-08-19 21:10:00|87066.9|86956.9|87081.5|86971.5|87098.8|86988.8|87003.9|86893.9|320
1597871700000|2020-08-19 21:15:00|87076.4|86966.4|87078.6|86968.6|87094.9|86984.9|87056.9|86946.9|423
1597872000000|2020-08-19 21:20:00|87073.6|86963.6|87074.2|86964.2|87102.7|86992.7|87062.7|86952.7|209
1597872300000|2020-08-19 21:25:00|87082.8|86972.8|87071.2|86961.2|87104.1|86994.1|87040.2|86930.2|265
1597872600000|2020-08-19 21:30:00|87068.6|86958.6|87052.6|86942.6|87104.7|86994.7|86979.4|86869.4|460
1597872900000|2020-08-19 21:35:00|87052.4|86942.4|87057.9|86947.9|87089.7|86979.7|87028.9|86918.9|352
1597873200000|2020-08-19 21:40:00|87053.3|86943.3|87033.1|86923.1|87060.6|86950.6|87023.4|86913.4|301
1597873500000|2020-08-19 21:45:00|87040.3|86930.3|87044.7|86934.7|87086.4|86976.4|86989|86879|134
1597873800000|2020-08-19 21:50:00|87052.5|86942.5|87026.8|86916.8|87068.8|86958.8|87017|86907|8
1597874100000|2020-08-19 21:55:00|87019.8|86909.8|87018.4|86908.4|87054.6|86944.6|86996.7|86886.7|194
1597874400000|2020-08-19 22:00:00|87025.5|86915.5|87011.4|86901.4|87099.7|86989.7|86993.8|86883.8|1041
1597874700000|2020-08-19 22:05:00|87014.2|86904.2|87037.9|86945.9|87059.6|86953.3|86984.3|86898.2|757
1597875000000|2020-08-19 22:10:00|87038.5|86943.6|87026.3|86918.3|87069.5|86986.6|87005.8|86906.8|721
1597875300000|2020-08-19 22:15:00|87027.7|86917.7|87034.7|86924.7|87049.1|86965.5|87003.9|86909.1|488
1597875600000|2020-08-19 22:20:00|87034.6|86924.6|87043.4|86933.4|87052.2|86942.2|87012.1|86916.9|558
1597875900000|2020-08-19 22:25:00|87043.8|86933.8|87030.8|86920.8|87044.1|86934.1|87004.8|86900.4|505
1597876200000|2020-08-19 22:30:00|87012.5|86902.5|87007.1|86897.1|87029|86927.9|86976.9|86866.9|650
1597876500000|2020-08-19 22:35:00|87007.2|86897.2|87008|86898|87022.8|86912.8|86979.2|86873.8|526
1597876800000|2020-08-19 22:40:00|87006.6|86896.6|86987|86877|87024|86914|86967.2|86857.2|507
1597877100000|2020-08-19 22:45:00|86992.2|86882.2|86997.9|86887.9|87012.5|86902.5|86967|86858|501
1597877400000|2020-08-19 22:50:00|86997.6|86887.6|87000.5|86890.5|87006.1|86896.1|86966.6|86856.6|468
1597877700000|2020-08-19 22:55:00|87003.1|86893.1|86997.2|86887.2|87006.4|86896.4|86976.6|86866.6|368
1597878000000|2020-08-19 23:00:00|87004.2|86894.2|86999.9|86898.8|87010.3|86908.8|86975.2|86865.4|573
1597878300000|2020-08-19 23:05:00|87001.8|86896.8|86985.4|86892.1|87022.7|86923|86978.8|86881|542
1597878600000|2020-08-19 23:10:00|86985|86891.6|86988|86892.9|87009|86904.4|86977.6|86879.4|463
1597878900000|2020-08-19 23:15:00|86989|86897.7|87005.8|86915.8|87014.1|86922.8|86989|86894.6|635
1597879200000|2020-08-19 23:20:00|87009|86914.4|87021|86931.3|87025.8|86933.6|86997|86907|541
1597879500000|2020-08-19 23:25:00|87020.3|86931.7|87013|86920.4|87029.5|86935|87004.4|86912.4|591
1597879800000|2020-08-19 23:30:00|87011.8|86922|86978.6|86928.6|87012.3|86943.7|86964|86913.1|725
1597880100000|2020-08-19 23:35:00|86978.4|86928.4|86954.6|86904.6|86978.6|86928.6|86951.2|86902.9|458
1597880400000|2020-08-19 23:40:00|86954.5|86904.5|86956.1|86906.1|86968|86923.6|86945.4|86897.9|607
1597880700000|2020-08-19 23:45:00|86956.2|86906.2|86975.9|86925.9|86982.6|86933.5|86955.3|86905.3|522
1597881000000|2020-08-19 23:50:00|86976.5|86926.5|86998|86948|87003.6|86967.5|86966.1|86925.6|640
1597881300000|2020-08-19 23:55:00|86998.7|86948.7|86992.8|86942.8|87007.8|86958.2|86981.4|86941.7|600
1597881600000|2020-08-20 00:00:00|86991.9|86941.9|87005.4|86955.4|87035.3|86993.3|86989.9|86939.9|819
1597881900000|2020-08-20 00:05:00|87005|86955|87003.9|86953.9|87012.3|86969|86992|86942|720
1597882200000|2020-08-20 00:10:00|87004.1|86954.1|87029.9|86979.9|87040.1|86990.1|87004.1|86954.1|835
1597882500000|2020-08-20 00:15:00|87029.6|86979.6|87034|86984|87042.6|86992.6|87027.6|86977.6|780
1597882800000|2020-08-20 00:20:00|87034.3|86984.3|87023.5|86973.5|87039|86989|87016.3|86966.3|595
1597883100000|2020-08-20 00:25:00|87024|86974|87011|86961|87025.1|86975.1|87008.4|86958.4|611
1597883400000|2020-08-20 00:30:00|87011.1|86961.1|87005.3|86955.3|87020.8|86970.8|86993.8|86943.8|730
1597883700000|2020-08-20 00:35:00|87007.8|86957.8|86984.7|86934.7|87009.5|86959.5|86979.7|86929.7|673
1597884000000|2020-08-20 00:40:00|86984.8|86934.8|86963.9|86913.9|86987.5|86937.5|86960.7|86910.7|688
1597884300000|2020-08-20 00:45:00|86963.7|86913.7|86979.3|86929.3|86983|86933.6|86957.3|86909.5|851
1597884600000|2020-08-20 00:50:00|86978.6|86928.6|86993.5|86943.5|86998|86948|86972.5|86922.5|951
1597884900000|2020-08-20 00:55:00|86993.8|86943.8|87009|86959|87020.1|86970.1|86979.6|86929.6|849
1597885200000|2020-08-20 01:00:00|87008.9|86958.9|87004.7|86954.7|87009.2|86959.2|86986.1|86936.1|938
1597885500000|2020-08-20 01:05:00|87005.3|86955.3|86997.5|86947.5|87009.8|86959.8|86991.6|86941.6|775
1597885800000|2020-08-20 01:10:00|86997.7|86947.7|86989.6|86939.6|87003|86948.1|86974.6|86924.6|798
1597886100000|2020-08-20 01:15:00|86989.7|86939.7|87063|87013|87066|87016|86989.7|86931.7|1078
1597886400000|2020-08-20 01:20:00|87062.8|87012.8|87101.6|87051.6|87125.3|87066.8|87062.8|87012.8|1268
1597886700000|2020-08-20 01:25:00|87101.5|87051.5|87131.4|87045.6|87151.9|87081.6|87091.9|87041.9|1181
1597887000000|2020-08-20 01:30:00|87137.2|87042.8|87098.3|87008.1|87148.6|87065.4|87083.4|86997.2|1221
1597887300000|2020-08-20 01:35:00|87098.1|87009.1|87064.6|86988.2|87179.2|87077.8|87064.6|86986.9|1379
1597887600000|2020-08-20 01:40:00|87064.3|86987.8|87074.6|87024.6|87148.2|87060.8|87037.4|86975.8|1405
1597887900000|2020-08-20 01:45:00|87075.1|87025.1|87124|87040.7|87134.9|87063.4|87075.1|87002.1|1052
1597888200000|2020-08-20 01:50:00|87123.1|87039.8|87130.2|87031.4|87144.6|87050.8|87100.2|87008.5|1118
1597888500000|2020-08-20 01:55:00|87129.4|87031.9|87092.8|87006.1|87138.3|87044.4|87085.2|86996.9|1074
1597888800000|2020-08-20 02:00:00|87091.6|87007.5|87099.3|87023.2|87115.7|87050.5|87062.9|86983.2|1281
1597889100000|2020-08-20 02:05:00|87099.5|87023.4|87093.9|87043.9|87109.4|87045.6|87081|87019.4|680
1597889400000|2020-08-20 02:10:00|87096.3|87046.3|87115.7|87039.2|87115.7|87054.4|87082.6|87019.3|768
1597889700000|2020-08-20 02:15:00|87114.5|87040|87109.5|87059.5|87132.6|87071|87096|87032.5|787
1597890000000|2020-08-20 02:20:00|87107.9|87057.9|87099.7|87049.7|87120.9|87060.7|87089.9|87039.9|794
1597890300000|2020-08-20 02:25:00|87099.6|87049.6|87116|87066|87125.3|87073.6|87098.4|87048.4|790
1597890600000|2020-08-20 02:30:00|87116.4|87066.4|87090.6|87040.6|87122.9|87072.9|87086.1|87036.1|925
1597890900000|2020-08-20 02:35:00|87091.9|87041.9|87113.8|87063.8|87115|87065|87079.3|87029.3|977
1597891200000|2020-08-20 02:40:00|87113.7|87063.7|87117.9|87067.9|87133.6|87075|87110.7|87053.9|772
1597891500000|2020-08-20 02:45:00|87118|87068|87106.4|87056.4|87145.3|87091|87104.9|87054.9|897
1597891800000|2020-08-20 02:50:00|87106.7|87056.7|87089.4|87039.4|87128.9|87078.9|87080.6|87025.8|1044
1597892100000|2020-08-20 02:55:00|87089.1|87039.1|87066.9|86995.9|87095.5|87045.5|87043.8|86988.3|851
1597892400000|2020-08-20 03:00:00|87066.5|86996.5|87055.3|87005.3|87093.9|87041|87054.1|86993.6|866
1597892700000|2020-08-20 03:05:00|87055.9|87005.9|87077.5|87027.5|87087.7|87037.7|87044.4|87000.8|965
1597893000000|2020-08-20 03:10:00|87076.8|87026.8|87058.3|87008.3|87079.5|87029.5|87051.8|87001.8|878
1597893300000|2020-08-20 03:15:00|87060.2|87010.2|87061.9|87011.9|87075|87025|87048|86998|880
1597893600000|2020-08-20 03:20:00|87063.3|87013.3|87028|86978|87066.9|87016.9|87026.5|86976.5|885
1597893900000|2020-08-20 03:25:00|87028.3|86978.3|87011|86961|87031.4|86981.4|86999.6|86949.6|905
1597894200000|2020-08-20 03:30:00|87010.6|86960.6|87011.6|86961.6|87024.6|86974.6|86999.3|86949.3|781
1597894500000|2020-08-20 03:35:00|87013.8|86963.8|87031.1|86981.1|87039.1|86989.1|87012.5|86962.5|670
1597894800000|2020-08-20 03:40:00|87031.3|86981.3|87055.4|87005.4|87059.1|87009.1|87031.3|86981.3|642
1597895100000|2020-08-20 03:45:00|87055.6|87005.6|87059.5|87009.5|87062.8|87012.8|87045.2|86995.2|662
1597895400000|2020-08-20 03:50:00|87059.8|87009.8|87054.4|87004.4|87074.3|87015.6|87051.9|86992.4|560
1597895700000|2020-08-20 03:55:00|87054.3|87004.3|87049.1|86999.1|87059|87009|87032.7|86980.4|636
1597896000000|2020-08-20 04:00:00|87049.6|86999.6|87047.9|86997.9|87060.2|87010.2|87040.3|86990.3|629
1597896300000|2020-08-20 04:05:00|87048.3|86998.3|87026.4|86976.4|87053.7|87003.7|87023.7|86973.7|572
1597896600000|2020-08-20 04:10:00|87026.3|86976.3|87034.4|86984.4|87039.3|86989.3|87023.7|86973.7|516
1597896900000|2020-08-20 04:15:00|87035|86985|87036.6|86986.6|87046.2|86996.2|87031.3|86981.3|491
1597897200000|2020-08-20 04:20:00|87038.3|86988.3|87050|87000|87052.3|87002.3|87036.3|86986.3|486
1597897500000|2020-08-20 04:25:00|87048.9|86998.9|87037.1|86987.1|87057.2|87016.6|87036.3|86986.3|502
1597897800000|2020-08-20 04:30:00|87036.8|86986.8|87040|86990|87043.7|86993.7|87031.6|86981.6|582
1597898100000|2020-08-20 04:35:00|87039.9|86989.9|87038.4|86988.4|87039.9|86989.9|87032.1|86982.1|486
1597898400000|2020-08-20 04:40:00|87038.3|86988.3|87045.4|86995.4|87050.9|87000.9|87037.3|86987.3|336
1597898700000|2020-08-20 04:45:00|87045.2|86995.2|87036.4|86986.4|87045.5|86995.5|87021.5|86971.5|514
1597899000000|2020-08-20 04:50:00|87036.5|86986.5|87063.5|87013.5|87064.2|87014.2|87034.7|86984.7|635
1597899300000|2020-08-20 04:55:00|87063.6|87013.6|87054.3|87004.3|87069.9|87019.9|87046.9|86996.9|665
1597899600000|2020-08-20 05:00:00|87054.1|87004.1|87098.3|87048.3|87098.9|87048.9|87053.3|87003.3|694
1597899900000|2020-08-20 05:05:00|87098.6|87048.6|87101.7|87051.7|87114.4|87064.4|87092.6|87042.6|775
1597900200000|2020-08-20 05:10:00|87102.7|87052.7|87088.7|87038.7|87103.7|87056.9|87074.4|87036.7|572
1597900500000|2020-08-20 05:15:00|87088.8|87038.8|87100.2|87050.2|87105.7|87063.7|87080.8|87038|595
1597900800000|2020-08-20 05:20:00|87100.7|87050.7|87121.7|87071.7|87134.5|87086.2|87094.5|87044.5|692
1597901100000|2020-08-20 05:25:00|87121.5|87071.5|87137.4|87087.4|87158.9|87108.9|87107|87062.4|804
1597901400000|2020-08-20 05:30:00|87138|87088|87148.4|87098.4|87155|87115.6|87114.1|87072.2|860
1597901700000|2020-08-20 05:35:00|87148.5|87098.5|87135.2|87110.2|87152.5|87115.6|87118.4|87081.6|736
1597902000000|2020-08-20 05:40:00|87136.1|87111.1|87153.3|87128.3|87189.6|87140.7|87128.9|87086.1|1025
1597902300000|2020-08-20 05:45:00|87153.2|87128.2|87153.6|87128.6|87165.9|87136.1|87141.9|87115.5|724
1597902600000|2020-08-20 05:50:00|87154.4|87129.4|87181.9|87131.9|87189.7|87148.9|87145.7|87120.7|767
1597902900000|2020-08-20 05:55:00|87181.3|87131.3|87145.2|87095.2|87194.6|87144.6|87131.9|87091.8|1195
1597903200000|2020-08-20 06:00:00|87148.8|87098.8|87175.2|87150.2|87199.3|87174.3|87137.5|87098.8|1318
1597903500000|2020-08-20 06:05:00|87175.5|87150.5|87109.6|87084.6|87175.5|87150.5|87103.7|87078.7|1275
1597903800000|2020-08-20 06:10:00|87113.9|87088.9|87150.9|87125.9|87171.6|87146.6|87090.4|87065.4|1443
1597904100000|2020-08-20 06:15:00|87150.6|87125.6|87141.3|87116.3|87167.8|87142.8|87107.7|87082.7|1183
1597904400000|2020-08-20 06:20:00|87141.2|87116.2|87106.3|87081.3|87170.6|87145.6|87104.4|87079.4|1224
1597904700000|2020-08-20 06:25:00|87106.7|87081.7|87093|87068|87120.6|87095.6|87086.9|87061.9|1270
1597905000000|2020-08-20 06:30:00|87093.3|87068.3|87117.7|87092.7|87121.6|87096.6|87051.8|87026.8|1461
1597905300000|2020-08-20 06:35:00|87117.6|87092.6|87143.8|87118.8|87148.5|87123.5|87100.5|87075.5|1244
1597905600000|2020-08-20 06:40:00|87143.4|87118.4|87150|87125|87173.3|87148.3|87137.9|87112.9|1376
1597905900000|2020-08-20 06:45:00|87150.4|87125.4|87216.2|87191.2|87229.7|87204.7|87149.1|87124.1|1476
1597906200000|2020-08-20 06:50:00|87216|87191|87130.3|87105.3|87217|87192|87127.5|87102.5|1391
1597906500000|2020-08-20 06:55:00|87131.8|87106.8|87204.1|87179.1|87231.8|87206.8|87124.7|87099.7|1592
1597906800000|2020-08-20 07:00:00|87203|87178|87227.1|87202.1|87254.1|87229.1|87192.7|87167.7|1533
1597907100000|2020-08-20 07:05:00|87226.4|87201.4|87126.2|87101.2|87240.1|87215.1|87091.9|87066.9|1733
1597907400000|2020-08-20 07:10:00|87127.4|87102.4|87164.7|87139.7|87166.7|87141.7|87108.5|87083.5|1688
1597907700000|2020-08-20 07:15:00|87164.3|87139.3|87139.4|87114.4|87179.1|87154.1|87105.5|87080.5|1589
1597908000000|2020-08-20 07:20:00|87140.2|87115.2|87053.6|87028.6|87142.7|87117.7|87023.3|86997.9|1783
1597908300000|2020-08-20 07:25:00|87055.2|87030.2|87081.3|86971.8|87110.8|87050|87032.6|86968.5|1518
1597908600000|2020-08-20 07:30:00|87080.6|86970.6|87023.2|86998.2|87092|87018|86986.5|86944.2|1690
1597908900000|2020-08-20 07:35:00|87022.9|86997.9|87031.4|87006.4|87061.5|87036.5|87021.4|86996.4|1512
1597909200000|2020-08-20 07:40:00|87030.9|87005.9|87034.8|87009.8|87055.3|87030.3|87022.5|86997.5|1412
1597909500000|2020-08-20 07:45:00|87034.5|87009.5|87092.5|87067.5|87092.9|87067.9|87034.3|87009.3|1405
1597909800000|2020-08-20 07:50:00|87092.3|87067.3|87105.5|87080.5|87130.7|87105.7|87087.1|87062.1|1414
1597910100000|2020-08-20 07:55:00|87103.6|87078.6|87125.9|87042.8|87132.7|87088|87077.8|87024.7|1568
1597910400000|2020-08-20 08:00:00|87127.5|87042.2|87132.6|87107.6|87185.9|87129.4|87099.6|87040.5|1700
1597910700000|2020-08-20 08:05:00|87132.7|87107.7|87121.3|87096.3|87149.9|87124.9|87114.8|87089.8|1499
1597911000000|2020-08-20 08:10:00|87121.1|87096.1|87247.6|87222.6|87262|87237|87113.8|87088.8|1664
1597911300000|2020-08-20 08:15:00|87248.3|87223.3|87312.4|87287.4|87321.1|87296.1|87243.6|87218.6|1608
1597911600000|2020-08-20 08:20:00|87313.6|87288.6|87416.3|87391.3|87446.9|87421.9|87299.2|87274.2|1778
1597911900000|2020-08-20 08:25:00|87416.4|87391.4|87510.4|87485.4|87514.4|87489.4|87416.4|87391.4|1840
1597912200000|2020-08-20 08:30:00|87510.8|87485.8|87451.2|87426.2|87529.9|87504.9|87438.3|87413.3|1761
1597912500000|2020-08-20 08:35:00|87450.9|87425.9|87383.3|87358.3|87469.1|87444.1|87379.8|87354.8|1626
1597912800000|2020-08-20 08:40:00|87383.1|87358.1|87382|87357|87401.8|87376.8|87366.6|87341.6|1446
1597913100000|2020-08-20 08:45:00|87381.6|87356.6|87382.9|87357.9|87397.8|87372.8|87347.7|87322.7|1606
1597913400000|2020-08-20 08:50:00|87382.7|87357.7|87339.2|87314.2|87406.1|87381.1|87339.2|87314.2|1502
1597913700000|2020-08-20 08:55:00|87339.3|87314.3|87304|87279|87344.6|87319.6|87273.3|87248.3|1638
1597914000000|2020-08-20 09:00:00|87305.9|87280.9|87302.4|87277.4|87328.7|87303.7|87274.9|87249.9|1552
1597914300000|2020-08-20 09:05:00|87302.9|87277.9|87254.1|87229.1|87311.8|87286.8|87251.3|87226.3|1557
1597914600000|2020-08-20 09:10:00|87254.3|87229.3|87315.9|87290.9|87326.7|87301.7|87254.2|87229.2|1334
1597914900000|2020-08-20 09:15:00|87315.2|87290.2|87358.9|87333.9|87365.9|87340.9|87300.7|87275.7|1453
1597915200000|2020-08-20 09:20:00|87358.6|87333.6|87355.7|87330.7|87369.2|87344.2|87318.1|87293.1|1255
1597915500000|2020-08-20 09:25:00|87356.4|87331.4|87385.4|87360.4|87408.5|87383.5|87356|87331|1437
1597915800000|2020-08-20 09:30:00|87385.1|87360.1|87419.4|87394.4|87429.4|87404.4|87371.7|87346.7|1362
1597916100000|2020-08-20 09:35:00|87419.6|87394.6|87358.2|87333.2|87419.6|87394.6|87356.9|87331.9|1305
1597916400000|2020-08-20 09:40:00|87359.4|87334.4|87319.4|87294.4|87393|87368|87317.8|87292.8|1550
1597916700000|2020-08-20 09:45:00|87319|87294|87318|87293|87362.3|87337.3|87316.9|87291.9|1352
1597917000000|2020-08-20 09:50:00|87318.1|87293.1|87344.8|87319.8|87346.7|87321.7|87289.9|87264.9|1561
1597917300000|2020-08-20 09:55:00|87344.6|87319.6|87328.9|87303.9|87354.5|87329.5|87328.3|87303.3|1168
1597917600000|2020-08-20 10:00:00|87329|87304|87330.1|87305.1|87336.7|87311.7|87297.9|87272.9|1413
1597917900000|2020-08-20 10:05:00|87329.9|87304.9|87313.7|87288.7|87339.2|87314.2|87274.5|87249.5|1506
1597918200000|2020-08-20 10:10:00|87312.1|87287.1|87325.5|87300.5|87338.1|87313.1|87293.7|87268.7|1588
1597918500000|2020-08-20 10:15:00|87325.4|87300.4|87361.4|87336.4|87368.1|87343.1|87315.5|87290.5|1375
1597918800000|2020-08-20 10:20:00|87361.5|87336.5|87309.3|87284.3|87364|87339|87307.2|87282.2|1529
1597919100000|2020-08-20 10:25:00|87308.5|87283.5|87297.2|87272.2|87324.5|87299.5|87286.8|87261.8|1470
1597919400000|2020-08-20 10:30:00|87297.7|87272.7|87275.2|87250.2|87305.3|87280.3|87260|87235|1286
1597919700000|2020-08-20 10:35:00|87275.6|87250.6|87299.2|87274.2|87304.6|87279.6|87258.3|87233.3|1206
1597920000000|2020-08-20 10:40:00|87299|87274|87320.1|87295.1|87322.4|87297.4|87292.1|87267.1|1094
1597920300000|2020-08-20 10:45:00|87318.2|87293.2|87294.3|87269.3|87326.5|87301.5|87293.1|87268.1|1200
1597920600000|2020-08-20 10:50:00|87293.9|87268.9|87254.7|87229.7|87296.6|87271.6|87244.8|87219.8|1714
1597920900000|2020-08-20 10:55:00|87253.5|87228.5|87289.1|87264.1|87304.5|87279.5|87250.1|87225.1|1457
1597921200000|2020-08-20 11:00:00|87288.9|87263.9|87353.7|87328.7|87360.6|87335.6|87286|87261|1430
1597921500000|2020-08-20 11:05:00|87354.5|87329.5|87357.4|87332.4|87384.5|87359.5|87348.3|87323.3|1349
1597921800000|2020-08-20 11:10:00|87357.2|87332.2|87332.2|87307.2|87357.6|87332.6|87320.4|87295.4|1347
1597922100000|2020-08-20 11:15:00|87332.4|87307.4|87336.2|87311.2|87336.7|87311.7|87301.6|87276.6|1292
1597922400000|2020-08-20 11:20:00|87336.1|87311.1|87345.1|87320.1|87366.2|87341.2|87333.1|87308.1|1405
1597922700000|2020-08-20 11:25:00|87344.9|87319.9|87363.3|87338.3|87379.5|87354.5|87344.9|87319.9|1226
1597923000000|2020-08-20 11:30:00|87364.2|87339.2|87405.3|87380.3|87419|87394|87357.5|87329.5|1370
1597923300000|2020-08-20 11:35:00|87405|87380|87390.6|87365.6|87405|87380|87372.7|87347.7|1498
1597923600000|2020-08-20 11:40:00|87390.8|87365.8|87385.9|87360.9|87397.7|87372.7|87373.6|87348.6|1408
1597923900000|2020-08-20 11:45:00|87385.8|87360.8|87392.2|87367.2|87396.3|87371.3|87357.8|87332.8|1466
1597924200000|2020-08-20 11:50:00|87391.4|87366.4|87445|87420|87452.1|87427.1|87385.3|87360.3|1280
1597924500000|2020-08-20 11:55:00|87445.3|87420.3|87395.3|87370.3|87445.3|87420.3|87394.7|87369.7|1508
1597924800000|2020-08-20 12:00:00|87395.2|87370.2|87415.2|87390.2|87433.2|87408.2|87388.5|87363.5|1586
1597925100000|2020-08-20 12:05:00|87415.6|87390.6|87448.4|87423.4|87451.1|87426.1|87384.7|87359.7|1582
1597925400000|2020-08-20 12:10:00|87449.1|87424.1|87394.4|87369.4|87457|87432|87374.1|87349.1|1460
1597925700000|2020-08-20 12:15:00|87396.8|87371.8|87514.7|87489.7|87526.8|87501.8|87395|87370|1592
1597926000000|2020-08-20 12:20:00|87515.1|87490.1|87486.2|87461.2|87519|87494|87458.9|87433.9|1636
1597926300000|2020-08-20 12:25:00|87485.3|87460.3|87482.6|87409.8|87495.8|87469.3|87454.2|87409.8|1443
1597926600000|2020-08-20 12:30:00|87470.9|87420.9|87408.2|87383.2|87492.2|87438.1|87354.5|87329.5|1879
1597926900000|2020-08-20 12:35:00|87407.8|87382.8|87324.9|87299.9|87413.2|87388.2|87317.2|87292.2|1633
1597927200000|2020-08-20 12:40:00|87325.8|87300.8|87380.6|87355.6|87383.1|87358.1|87324.7|87299.7|1418
1597927500000|2020-08-20 12:45:00|87380.8|87355.8|87397.3|87372.3|87436.4|87411.4|87364|87339|1560
1597927800000|2020-08-20 12:50:00|87397.6|87372.6|87493.1|87468.1|87500|87475|87384.1|87359.1|1565
1597928100000|2020-08-20 12:55:00|87492.4|87467.4|87558.4|87533.4|87592.8|87567.8|87479.8|87454.8|1721
1597928400000|2020-08-20 13:00:00|87557.1|87532.1|87601.7|87576.7|87628.3|87603.3|87537.3|87512.3|1784
1597928700000|2020-08-20 13:05:00|87601.9|87576.9|87670.2|87645.2|87673.8|87648.8|87601.9|87576.9|1755
1597929000000|2020-08-20 13:10:00|87670|87645|87743.2|87718.2|87745.7|87720.7|87654.4|87629.4|1826
1597929300000|2020-08-20 13:15:00|87742.7|87717.7|87696|87671|87785.6|87760.6|87692.6|87667.6|1780
1597929600000|2020-08-20 13:20:00|87696.9|87671.9|87621.4|87596.4|87713.1|87688.1|87620.4|87595.4|1675
1597929900000|2020-08-20 13:25:00|87621.3|87596.3|87682.6|87657.6|87686.7|87661.7|87611.4|87586.4|1615
1597930200000|2020-08-20 13:30:00|87682.4|87657.4|87640|87615|87709.3|87684.3|87619.3|87594.3|1735
1597930500000|2020-08-20 13:35:00|87640.1|87615.1|87642.7|87617.7|87648|87623|87558.3|87533.3|1755
1597930800000|2020-08-20 13:40:00|87642.3|87617.3|87570.6|87545.6|87693|87668|87566.4|87541.4|1785
1597931100000|2020-08-20 13:45:00|87570.4|87545.4|87509.2|87484.2|87596|87571|87500.1|87475.1|1837
1597931400000|2020-08-20 13:50:00|87509.3|87484.3|87480.3|87455.3|87516.1|87491.1|87471.2|87446.2|1710
1597931700000|2020-08-20 13:55:00|87480.5|87455.5|87489.8|87439.8|87490.8|87465.8|87430.9|87405.9|1646
1597932000000|2020-08-20 14:00:00|87491.8|87441.8|87558.3|87533.3|87570.9|87545.9|87479.8|87441.8|1919
1597932300000|2020-08-20 14:05:00|87559.8|87534.8|87464.9|87439.9|87567.1|87542.1|87452.6|87427.6|1773
1597932600000|2020-08-20 14:10:00|87465.5|87440.5|87521.8|87496.8|87535.5|87510.5|87451.4|87426.4|1664
1597932900000|2020-08-20 14:15:00|87521.3|87496.3|87445.6|87420.6|87524.3|87499.3|87439.8|87414.8|1677
1597933200000|2020-08-20 14:20:00|87444.1|87419.1|87460.6|87435.6|87479.6|87454.6|87418.2|87393.2|1661
1597933500000|2020-08-20 14:25:00|87460.2|87435.2|87465.4|87440.4|87477.6|87452.6|87415.4|87390.4|1632
1597933800000|2020-08-20 14:30:00|87466.4|87441.4|87379.7|87354.7|87467.2|87442.2|87366|87341|1747
1597934100000|2020-08-20 14:35:00|87378|87353|87402.3|87377.3|87411.2|87386.2|87349.7|87324.7|1568
1597934400000|2020-08-20 14:40:00|87402.6|87377.6|87424.1|87399.1|87437.7|87412.7|87384.8|87359.8|1750
1597934700000|2020-08-20 14:45:00|87423.4|87398.4|87341.5|87316.5|87428.1|87403.1|87335.5|87310.5|1752
1597935000000|2020-08-20 14:50:00|87340.6|87315.6|87283.6|87258.6|87346.7|87321.7|87257.9|87232.9|1903
1597935300000|2020-08-20 14:55:00|87283.4|87258.4|87280.1|87255.1|87319.3|87294.3|87248.9|87223.9|1920
1597935600000|2020-08-20 15:00:00|87280.2|87255.2|87264.6|87239.6|87301.3|87276.3|87251.6|87226.6|1599
1597935900000|2020-08-20 15:05:00|87264.7|87239.7|87319|87294|87327.1|87302.1|87263.2|87238.2|1412
1597936200000|2020-08-20 15:10:00|87319.2|87294.2|87269.4|87244.4|87319.8|87294.8|87257.3|87232.3|1575
1597936500000|2020-08-20 15:15:00|87269.7|87244.7|87238.9|87213.9|87281|87256|87230.6|87205.6|1401
1597936800000|2020-08-20 15:20:00|87238.7|87213.7|87235.7|87210.7|87243.2|87218.2|87207.9|87182.9|1361
1597937100000|2020-08-20 15:25:00|87234.7|87209.7|87227.3|87202.3|87242.9|87217.9|87188.2|87163.2|1380
1597937400000|2020-08-20 15:30:00|87227.8|87202.8|87216.6|87191.6|87234.9|87209.9|87205.4|87180.4|1285
1597937700000|2020-08-20 15:35:00|87216.9|87191.9|87128.4|87103.4|87217.3|87192.3|87127|87102|1535
1597938000000|2020-08-20 15:40:00|87128.7|87103.7|87155|87130|87157.9|87132.9|87103.6|87078.6|1407
1597938300000|2020-08-20 15:45:00|87155.1|87130.1|87142.5|87117.5|87173.2|87148.2|87136.2|87111.2|1363
1597938600000|2020-08-20 15:50:00|87142.8|87117.8|87097.2|87072.2|87146.4|87121.4|87094.4|87069.4|1233
1597938900000|2020-08-20 15:55:00|87095.6|87070.6|87101.8|87076.8|87109.5|87084.5|87073.9|87048.9|1486
1597939200000|2020-08-20 16:00:00|87102.3|87077.3|87091.5|87066.5|87104.5|87079.5|87049.6|87024.6|1562
1597939500000|2020-08-20 16:05:00|87090.8|87065.8|87101.2|87076.2|87105.3|87080.3|87072.9|87047.9|1288
1597939800000|2020-08-20 16:10:00|87100.9|87075.9|87109.9|87084.9|87126.9|87101.9|87080.4|87055.4|1455
1597940100000|2020-08-20 16:15:00|87110.9|87085.9|87152.5|87127.5|87154|87129|87095.4|87070.4|1166
1597940400000|2020-08-20 16:20:00|87152.2|87127.2|87213.7|87188.7|87215.2|87190.2|87142.9|87117.9|1175
1597940700000|2020-08-20 16:25:00|87213.4|87188.4|87187.3|87162.3|87220.2|87195.2|87180.7|87155.7|1113
1597941000000|2020-08-20 16:30:00|87187.5|87162.5|87229.5|87204.5|87229.9|87204.9|87187.5|87162.5|961
1597941300000|2020-08-20 16:35:00|87228.2|87203.2|87229.6|87204.6|87240.1|87215.1|87222.8|87197.8|985
1597941600000|2020-08-20 16:40:00|87230.1|87205.1|87222.4|87197.4|87230.1|87205.1|87209.3|87184.3|1160
1597941900000|2020-08-20 16:45:00|87222.3|87197.3|87209.6|87184.6|87223.3|87198.3|87195.4|87170.4|997
1597942200000|2020-08-20 16:50:00|87209.5|87184.5|87170.7|87145.7|87216.7|87191.7|87170.7|87145.7|1052
1597942500000|2020-08-20 16:55:00|87171.1|87146.1|87249.1|87224.1|87253.2|87228.2|87170.2|87145.2|1102
1597942800000|2020-08-20 17:00:00|87251.8|87226.8|87225.1|87200.1|87254.3|87229.3|87204|87179|988
1597943100000|2020-08-20 17:05:00|87224.3|87199.3|87257.4|87232.4|87259|87234|87223|87198|1042
1597943400000|2020-08-20 17:10:00|87257.2|87232.2|87270.9|87245.9|87283.8|87258.8|87241.6|87216.6|1146
1597943700000|2020-08-20 17:15:00|87270.7|87245.7|87279.3|87254.3|87281.6|87256.6|87258|87233|941
1597944000000|2020-08-20 17:20:00|87279.4|87254.4|87267.7|87242.7|87282.3|87257.3|87263.1|87238.1|799
1597944300000|2020-08-20 17:25:00|87267.8|87242.8|87290.2|87265.2|87294.4|87269.4|87263.9|87238.9|905
1597944600000|2020-08-20 17:30:00|87290|87265|87293.3|87268.3|87316.5|87291.5|87283.4|87258.4|917
1597944900000|2020-08-20 17:35:00|87293.5|87268.5|87266.6|87241.6|87295.6|87270.6|87262.6|87237.6|935
1597945200000|2020-08-20 17:40:00|87266.8|87241.8|87267.8|87242.8|87276.7|87251.7|87252.7|87227.7|852
1597945500000|2020-08-20 17:45:00|87268.2|87243.2|87247.4|87222.4|87273.3|87248.3|87244.3|87219.3|1005
1597945800000|2020-08-20 17:50:00|87247|87222|87252.6|87227.6|87260.7|87235.7|87233.6|87208.6|1564
1597946100000|2020-08-20 17:55:00|87252.4|87227.4|87286.1|87261.1|87290.5|87265.5|87252.4|87227.4|1526
1597946400000|2020-08-20 18:00:00|87285|87260|87285.7|87260.7|87298.5|87273.5|87269.9|87244.9|1071
1597946700000|2020-08-20 18:05:00|87285.8|87260.8|87272.2|87247.2|87295.9|87270.9|87264.6|87239.6|1238
1597947000000|2020-08-20 18:10:00|87272.3|87247.3|87257.2|87232.2|87273.2|87248.2|87249.9|87224.9|1145
1597947300000|2020-08-20 18:15:00|87257.4|87232.4|87244.9|87219.9|87266.1|87241.1|87236.2|87211.2|1652
1597947600000|2020-08-20 18:20:00|87243.7|87218.7|87189.3|87164.3|87245|87220|87185.5|87160.5|1558
1597947900000|2020-08-20 18:25:00|87190|87165|87186.7|87161.7|87201.8|87176.8|87180.1|87155.1|1023
1597948200000|2020-08-20 18:30:00|87186.6|87161.6|87212.4|87187.4|87220.1|87195.1|87186.6|87161.6|980
1597948500000|2020-08-20 18:35:00|87212.5|87187.5|87196.9|87171.9|87218.6|87193.6|87191.3|87166.3|870
1597948800000|2020-08-20 18:40:00|87197.1|87172.1|87226.4|87201.4|87238.8|87213.8|87196.8|87171.8|826
1597949100000|2020-08-20 18:45:00|87226.6|87201.6|87204.8|87179.8|87227.1|87202.1|87188.6|87163.6|1056
1597949400000|2020-08-20 18:50:00|87205|87180|87198.6|87173.6|87222.8|87197.8|87192.5|87167.5|936
1597949700000|2020-08-20 18:55:00|87199.1|87174.1|87172.3|87147.3|87206.9|87181.9|87166.4|87141.4|1254
1597950000000|2020-08-20 19:00:00|87172.4|87147.4|87124.8|87099.8|87187.4|87162.4|87115.7|87090.7|1275
1597950300000|2020-08-20 19:05:00|87125.1|87100.1|87071.2|87046.2|87126.9|87101.9|87067.7|87033.2|1161
1597950600000|2020-08-20 19:10:00|87072.4|87047.4|87086.3|87061.3|87106.2|87081.2|87063|87038|1281
1597950900000|2020-08-20 19:15:00|87086.8|87061.8|87098.6|87073.6|87099.9|87074.9|87068.9|87043.9|1206
1597951200000|2020-08-20 19:20:00|87098.2|87073.2|87097.5|87072.5|87104.9|87079.9|87086.8|87061.8|1187
1597951500000|2020-08-20 19:25:00|87097.1|87072.1|87108|87083|87134.4|87102.9|87095.1|87070.1|1226
1597951800000|2020-08-20 19:30:00|87107.8|87082.8|87134.6|87109.6|87141|87116|87106.8|87080.6|1176
1597952100000|2020-08-20 19:35:00|87134.8|87109.8|87101|87076|87139.6|87114.6|87099.6|87074.6|987
1597952400000|2020-08-20 19:40:00|87100.7|87075.7|87082.3|87057.3|87110.8|87085.8|87076.5|87038.3|1102
1597952700000|2020-08-20 19:45:00|87080.2|87055.2|87105.8|87080.8|87110.4|87083|87075.9|87043.4|983
1597953000000|2020-08-20 19:50:00|87107.8|87082.8|87125.7|87100.7|87142|87107.2|87100.5|87070.1|1281
1597953300000|2020-08-20 19:55:00|87125.8|87100.8|87089.1|87064.1|87125.8|87100.8|87089.1|87060|1016
1597953600000|2020-08-20 20:00:00|87086.4|87061.4|87081.8|87056.8|87102.5|87066.7|87069.5|87019.5|1038
1597953900000|2020-08-20 20:05:00|87081.7|87056.7|87104.9|87079.9|87107.7|87082.7|87067.2|87025.6|676
1597954200000|2020-08-20 20:10:00|87104.8|87079.8|87101.4|87076.4|87112.8|87084.1|87084|87047.6|711
1597954500000|2020-08-20 20:15:00|87101.7|87076.7|87123.7|87098.7|87128.9|87103.9|87101|87069.4|569
1597954800000|2020-08-20 20:20:00|87123.5|87098.5|87127.6|87077.6|87130.1|87104.3|87112.4|87075.9|675
1597955100000|2020-08-20 20:25:00|87127.3|87077.3|87110.7|87060.7|87133.1|87092.9|87100.2|87050.2|745
1597955400000|2020-08-20 20:30:00|87110.3|87060.3|87107.9|87057.9|87113.4|87074.1|87090.2|87048.7|678
1597955700000|2020-08-20 20:35:00|87107.6|87057.6|87142.6|87092.6|87164.7|87126.6|87093.8|87053.8|753
1597956000000|2020-08-20 20:40:00|87143.4|87093.4|87147.1|87097.1|87162.2|87127.7|87137.7|87090.6|597
1597956300000|2020-08-20 20:45:00|87145.4|87095.4|87144.1|87094.1|87154.3|87104.3|87139.1|87089.1|991
1597956600000|2020-08-20 20:50:00|87142.1|87092.1|87152.1|87102.1|87157.1|87102.5|87136.8|87081.6|498
1597956900000|2020-08-20 20:55:00|87150.8|87100.8|87146.9|87059.4|87178.6|87115.7|87129.9|87035.6|531
1597957200000|2020-08-20 21:00:00|87142.5|87041.7|87140.6|87030.6|87164.3|87054.3|87130.1|87020.1|86
1597957500000|2020-08-20 21:05:00|87136.5|87026.5|87114.2|87004.2|87186.6|87076.6|87111.4|87001.4|435
1597957800000|2020-08-20 21:10:00|87114.6|87004.6|87134.7|87024.7|87145|87039.7|87111|87001|219
1597958100000|2020-08-20 21:15:00|87140.6|87030.6|87136.3|87026.3|87146.5|87036.5|87110.6|87000.6|199
1597958400000|2020-08-20 21:20:00|87125.6|87015.6|87129.7|87019.7|87146|87041.9|87118.3|87008.3|225
1597958700000|2020-08-20 21:25:00|87130.8|87020.8|87126.3|87016.3|87141.7|87041.9|87108.6|86998.6|297
1597959000000|2020-08-20 21:30:00|87129.5|87019.5|87135.7|87042|87139|87042|87118.9|87008.9|181
1597959300000|2020-08-20 21:35:00|87154.7|87044.7|87124|87014|87154.7|87044.7|87113.9|87003.9|140
1597959600000|2020-08-20 21:40:00|87123.3|87013.3|87127.1|87017.1|87142|87040.7|87103.7|86993.7|203
1597959900000|2020-08-20 21:45:00|87123.7|87013.7|87118.9|87008.9|87143.5|87043.2|87095.8|86985.8|160
1597960200000|2020-08-20 21:50:00|87107.2|86997.2|87148.7|87038.7|87151.3|87043.2|87107.2|86997.2|176
1597960500000|2020-08-20 21:55:00|87135.1|87025.1|87127|87017|87154.3|87044.3|87103.6|86993.6|155
1597960800000|2020-08-20 22:00:00|87126.3|87016.3|87116.6|87006.6|87147.7|87037.7|87103.6|86993.6|595
1597961100000|2020-08-20 22:05:00|87116.5|87006.5|87127.4|87017.4|87149|87039|87104.4|86994.4|602
1597961400000|2020-08-20 22:10:00|87130.4|87020.4|87115.6|87005.6|87144.1|87034.1|87103.2|86993.2|453
1597961700000|2020-08-20 22:15:00|87116.2|87006.2|87112.9|87002.9|87131.8|87021.8|87109.8|86999.8|377
1597962000000|2020-08-20 22:20:00|87116.3|87006.3|87122.6|87012.6|87129.1|87019.1|87108|86998|504
1597962300000|2020-08-20 22:25:00|87123.1|87013.1|87118.9|87008.9|87128.2|87018.2|87106.2|86996.2|545
1597962600000|2020-08-20 22:30:00|87119.1|87009.1|87117.2|87007.2|87127.1|87017.1|87094.6|86984.6|525
1597962900000|2020-08-20 22:35:00|87117.3|87007.3|87111.3|87001.3|87124.4|87014.4|87100.7|86990.7|479
1597963200000|2020-08-20 22:40:00|87114.2|87004.2|87103.6|86993.6|87117.8|87007.8|87096.6|86986.6|311
1597963500000|2020-08-20 22:45:00|87104.2|86994.2|87097.9|86987.9|87112.2|87002.2|87090.9|86984.2|352
1597963800000|2020-08-20 22:50:00|87099.9|86989.9|87095.5|86985.5|87111.4|87001.4|87085.2|86975.2|368
1597964100000|2020-08-20 22:55:00|87095|86985|87096.2|86986.2|87121.6|87017.9|87091.9|86981.9|371
1597964400000|2020-08-20 23:00:00|87096|86986|87105.8|87015.3|87117.8|87026|87073.8|86967.6|655
1597964700000|2020-08-20 23:05:00|87105.5|87014.3|87105.9|87020.9|87110.1|87024.9|87099.7|87007.3|831
1597965000000|2020-08-20 23:10:00|87106.1|87023.1|87116.9|87027.1|87119.8|87037.3|87095.8|87007.3|819
1597965300000|2020-08-20 23:15:00|87114.2|87029.6|87115.6|87032|87124.1|87050.9|87092.1|87025|507
1597965600000|2020-08-20 23:20:00|87113|87034.4|87111.3|87025.5|87121.7|87048.3|87091.4|87008.2|503
1597965900000|2020-08-20 23:25:00|87110.6|87024.7|87071.2|86999.2|87117.2|87032.4|87059.1|86993.1|462
1597966200000|2020-08-20 23:30:00|87070.8|86997.9|87078.5|86981.5|87094.5|87025.9|87061|86975.2|540
1597966500000|2020-08-20 23:35:00|87078.1|86980.9|87083.8|87010.6|87094|87024.7|87066.3|86980|490
1597966800000|2020-08-20 23:40:00|87083.3|87008.6|87089.3|87015.8|87100.5|87035.4|87078|87003.8|476
1597967100000|2020-08-20 23:45:00|87091|87014.3|87077.1|86999|87095.8|87031.5|87049|86987.7|539
1597967400000|2020-08-20 23:50:00|87077.4|86999.6|87053.5|86969|87080.6|87004|87040.6|86966.9|886
1597967700000|2020-08-20 23:55:00|87052.2|86968.7|87058.4|86978.1|87058.4|86988.6|87019.4|86936.6|913
1597968000000|2020-08-21 00:00:00|87057.4|86978|87091.6|87003.3|87123.7|87036.5|87030.6|86968.7|1469
1597968300000|2020-08-21 00:05:00|87090.6|87003.4|87110.1|87017.6|87138.2|87044.3|87075.4|86983.2|1235
1597968600000|2020-08-21 00:10:00|87109.7|87016.7|87092.6|87001.6|87110.4|87019.2|87083.9|86990.8|960
1597968900000|2020-08-21 00:15:00|87092.7|87001.7|87081.9|86991.5|87100.1|87011.1|87068.9|86982.2|917
1597969200000|2020-08-21 00:20:00|87081.8|86993.8|87079.2|87000.6|87090.5|87009.2|86963.1|86870.9|1325
1597969500000|2020-08-21 00:25:00|87078.5|87001.3|87064.8|86991.3|87088.7|87010.2|87039|86971.1|1053
1597969800000|2020-08-21 00:30:00|87065.3|86994|87050.7|86953.2|87069.1|87009.6|87041|86953.2|1023
1597970100000|2020-08-21 00:35:00|87048.9|86955.6|87055.2|87005.2|87067|87007.8|87028.7|86955.6|806
1597970400000|2020-08-21 00:40:00|87054.5|87004.5|87060.2|86986.8|87078.3|87012.1|86992.2|86930.7|872
1597970700000|2020-08-21 00:45:00|87060.5|86986.7|87007|86957|87062.3|86999.9|86993.9|86934.5|973
1597971000000|2020-08-21 00:50:00|87026.8|86948.1|87015.4|86929.8|87031.4|86964.4|86992.8|86929.6|1117
1597971300000|2020-08-21 00:55:00|87009.3|86934.5|87004.1|86954.1|87033.3|86964.3|86982.3|86911.1|1232
1597971600000|2020-08-21 01:00:00|87003.9|86953.9|86993|86943|87028.8|86969.1|86984.4|86917.4|1103
1597971900000|2020-08-21 01:05:00|86993.1|86943.1|87037.1|86957.9|87056.9|86990.8|86988.9|86930|1097
1597972200000|2020-08-21 01:10:00|87035.5|86958.4|87035.8|86941|87067.4|86997.1|87013.3|86941|1224
1597972500000|2020-08-21 01:15:00|87034.5|86942.3|87004.5|86954.5|87037.2|86963.2|86988.7|86930.8|1243
1597972800000|2020-08-21 01:20:00|87005.1|86955.1|87053|86974.1|87055.4|86985.5|86996.9|86930.9|996
1597973100000|2020-08-21 01:25:00|87052.2|86975.4|87120.6|87044.7|87122.6|87056|87018.8|86959.2|1234
1597973400000|2020-08-21 01:30:00|87121.6|87045.8|87108.9|87058.9|87134.1|87069.9|87089.8|87031.3|1095
1597973700000|2020-08-21 01:35:00|87108.2|87058.2|87080|87030|87119|87069|87077|87027|1006
1597974000000|2020-08-21 01:40:00|87080.8|87030.8|87076.9|87026.9|87083.6|87033.6|87059.3|87009.3|1154
1597974300000|2020-08-21 01:45:00|87078.2|87028.2|87093.5|87043.5|87096.6|87046.6|87064.1|87014.1|1111
1597974600000|2020-08-21 01:50:00|87093.6|87043.6|87095|87045|87103.5|87053.5|87085.4|87035.4|928
1597974900000|2020-08-21 01:55:00|87095.2|87045.2|87103.2|87053.2|87116.2|87066.2|87082.4|87032.4|930
1597975200000|2020-08-21 02:00:00|87102.8|87052.8|87105.9|87055.9|87126.6|87070.8|87094.6|87044.6|1010
1597975500000|2020-08-21 02:05:00|87105.6|87055.6|87103.5|87053.5|87126.1|87076.1|87101.9|87051.9|889
1597975800000|2020-08-21 02:10:00|87103.6|87053.6|87122.5|87072.5|87122.5|87072.5|87102|87041.5|808
1597976100000|2020-08-21 02:15:00|87122.6|87072.6|87127.1|87077.1|87137.8|87087.8|87117.7|87063|1017
1597976400000|2020-08-21 02:20:00|87125.4|87075.4|87132.3|87082.3|87143|87087.9|87121.8|87071.1|867
1597976700000|2020-08-21 02:25:00|87133.2|87083.2|87126.5|87076.5|87139.7|87089.7|87120.8|87063.3|799
1597977000000|2020-08-21 02:30:00|87126.7|87076.7|87115.7|87065.7|87137.1|87085.4|87110.2|87060.2|855
1597977300000|2020-08-21 02:35:00|87116.6|87066.6|87127.8|87077.8|87135.7|87085.7|87114.1|87064.1|742
1597977600000|2020-08-21 02:40:00|87126.4|87076.4|87101.3|87051.3|87127.9|87077.9|87093.8|87043.8|760
1597977900000|2020-08-21 02:45:00|87101.4|87051.4|87099.9|87049.9|87104.7|87054.7|87087.7|87037.7|774
1597978200000|2020-08-21 02:50:00|87099.6|87049.6|87092.2|87042.2|87102.9|87052.9|87081.9|87031.9|755
1597978500000|2020-08-21 02:55:00|87089.9|87039.9|87077|87027|87090.6|87040.6|87065|87015|708
1597978800000|2020-08-21 03:00:00|87076.5|87026.5|87069.8|87019.8|87079.9|87029.9|87059.8|87009.8|715
1597979100000|2020-08-21 03:05:00|87069.9|87019.9|87065.6|87015.6|87078.7|87028.7|87056.8|87006.8|502
1597979400000|2020-08-21 03:10:00|87065.7|87015.7|87056.4|87006.4|87065.7|87015.7|87046.1|86996.1|717
1597979700000|2020-08-21 03:15:00|87057.1|87007.1|87053|87003|87062|87012|87049|86999|592
1597980000000|2020-08-21 03:20:00|87052.4|87002.4|87027.2|86977.2|87067.4|87011.8|87024.2|86974.2|654
1597980300000|2020-08-21 03:25:00|87026.9|86976.9|87032.1|86982.1|87044|86986.9|87023.4|86973.4|703
1597980600000|2020-08-21 03:30:00|87030.9|86980.9|87041.1|86991.1|87043.8|86993.8|87025.7|86975.7|749
1597980900000|2020-08-21 03:35:00|87040.8|86990.8|87049.4|86999.4|87057|87007|87038.3|86988.3|739
1597981200000|2020-08-21 03:40:00|87047.4|86997.4|87043.6|86993.6|87054.8|87004.8|87037.3|86987.3|674
1597981500000|2020-08-21 03:45:00|87041.8|86991.8|87040.7|86990.7|87050.7|87000.7|87034.4|86984.4|543
1597981800000|2020-08-21 03:50:00|87039.7|86989.7|87049.8|86999.8|87056.8|87006.8|87036.7|86986.7|608
1597982100000|2020-08-21 03:55:00|87049.2|86999.2|87040.4|86990.4|87056.6|87006.6|87035.4|86985.4|528
1597982400000|2020-08-21 04:00:00|87040.5|86990.5|87024.5|86974.5|87047|86997|87022.5|86972.5|529
1597982700000|2020-08-21 04:05:00|87024.8|86974.8|87048.4|86998.4|87067.3|87004.7|87019.9|86969.9|620
1597983000000|2020-08-21 04:10:00|87046.3|86996.3|87063|87013|87072.3|87022.3|87041.3|86991.3|729
1597983300000|2020-08-21 04:15:00|87061.4|87011.4|87068|87018|87072.4|87022.3|87037.5|86979.7|732
1597983600000|2020-08-21 04:20:00|87069.6|87019.6|87079.8|87029.8|87082.5|87032.5|87069.2|87019.2|605
1597983900000|2020-08-21 04:25:00|87079.7|87029.7|87050.3|87000.3|87079.7|87029.7|87048.8|86998.8|543
1597984200000|2020-08-21 04:30:00|87050.5|87000.5|87049|86999|87059.1|87004.5|87046.8|86988.8|526
1597984500000|2020-08-21 04:35:00|87049.1|86999.1|87071.3|87021.3|87072.6|87022.6|87045|86995|560
1597984800000|2020-08-21 04:40:00|87071.1|87021.1|87069|87019|87080.5|87024.6|87050.5|87000.5|654
1597985100000|2020-08-21 04:45:00|87070.1|87020.1|87046.3|86996.3|87070.6|87020.6|87037.5|86986.6|645
1597985400000|2020-08-21 04:50:00|87046.1|86996.1|87049.5|86999.5|87051.6|87001.6|87041.4|86991.4|618
1597985700000|2020-08-21 04:55:00|87049.8|86999.8|87044.4|86994.4|87052|87002|87012.7|86962.7|661
1597986000000|2020-08-21 05:00:00|87044.3|86994.3|87025.9|86975.9|87051.9|87001.9|87025.9|86975.9|726
1597986300000|2020-08-21 05:05:00|87025.6|86975.6|87021.2|86971.2|87026.3|86976.3|87019.7|86969.7|607
1597986600000|2020-08-21 05:10:00|87020.9|86970.9|87014.1|86964.1|87024.5|86974.5|87009.5|86959.5|654
1597986900000|2020-08-21 05:15:00|87014.3|86964.3|86978.7|86928.7|87021.8|86971.8|86970|86920|872
1597987200000|2020-08-21 05:20:00|86979|86929|87007.1|86957.1|87018.7|86968.7|86978.8|86928.8|866
1597987500000|2020-08-21 05:25:00|87007.6|86957.6|87017.6|86967.6|87026.8|86979.5|86998.5|86956.8|600
1597987800000|2020-08-21 05:30:00|87019|86969|87024.4|86974.4|87034.5|86996.4|87011.9|86966.7|693
1597988100000|2020-08-21 05:35:00|87024.9|86974.9|87017.7|86967.7|87025.2|86987.1|87006.4|86960.6|576
1597988400000|2020-08-21 05:40:00|87017.3|86967.3|87019.8|86969.8|87021.9|86985.7|86998.5|86963.6|550
1597988700000|2020-08-21 05:45:00|87018.8|86968.8|87001.4|86951.4|87023.8|86982.5|86980|86944.5|655
1597989000000|2020-08-21 05:50:00|87001.3|86951.3|87001.1|86951.1|87044.7|87007.1|86998.3|86948.3|804
1597989300000|2020-08-21 05:55:00|87004.6|86954.6|86997.7|86947.7|87012.6|86962.6|86988.4|86938.4|948
1597989600000|2020-08-21 06:00:00|86998.5|86948.5|87033.1|87008.1|87059.1|87028|86976.1|86935.6|1400
1597989900000|2020-08-21 06:05:00|87030.7|87005.7|86993.4|86968.4|87030.7|87005.7|86972|86943.7|1548
1597990200000|2020-08-21 06:10:00|86993.5|86968.5|86982.5|86957.5|87006.6|86977.2|86965.5|86931.3|1549
1597990500000|2020-08-21 06:15:00|86982.4|86957.4|86971.5|86946.5|87025.3|86990.1|86959.4|86934.4|1441
1597990800000|2020-08-21 06:20:00|86968.7|86943.7|87021|86996|87035.2|87010.2|86962.7|86937.7|1204
1597991100000|2020-08-21 06:25:00|87021.4|86996.4|87016.9|86991.9|87039.2|87010.4|86985.3|86960.3|1380
1597991400000|2020-08-21 06:30:00|87016.8|86991.8|87034.8|87009.8|87049.3|87024.3|87002.3|86977.3|1405
1597991700000|2020-08-21 06:35:00|87033.7|87008.7|87054.8|87029.8|87073.7|87048.7|87032.1|87007.1|1588
1597992000000|2020-08-21 06:40:00|87056.1|87031.1|87061.4|87036.4|87081.7|87056.7|87044.2|87019.2|1295
1597992300000|2020-08-21 06:45:00|87061.9|87036.9|87017.6|86992.6|87071.2|87046.2|87017.5|86992.5|1319
1597992600000|2020-08-21 06:50:00|87017.8|86992.8|87045.4|87020.4|87049.1|87024.1|87014.5|86989.5|1192
1597992900000|2020-08-21 06:55:00|87045.6|87020.6|87016.1|86991.1|87045.6|87020.6|87005.9|86980.9|1105
1597993200000|2020-08-21 07:00:00|87016.3|86991.3|87039.3|87014.3|87069.3|87044.3|87016.3|86991.3|1534
1597993500000|2020-08-21 07:05:00|87039.6|87014.6|87046.1|87021.1|87046.3|87021.3|86996.2|86971.2|1470
1597993800000|2020-08-21 07:10:00|87045.8|87020.8|87118.8|87068.8|87132.1|87107.1|87042.2|87017.2|1614
1597994100000|2020-08-21 07:15:00|87129.4|87079.4|87259.7|87234.7|87284.2|87259.2|87129.1|87079.1|1978
1597994400000|2020-08-21 07:20:00|87259.3|87234.3|87267.4|87242.4|87314.1|87289.1|87258.5|87233.5|1732
1597994700000|2020-08-21 07:25:00|87268.1|87243.1|87333.2|87223.2|87335.3|87284.7|87260.5|87203.8|1610
1597995000000|2020-08-21 07:30:00|87331.9|87221.9|87381.3|87356.3|87386.1|87361.1|87225.3|87163.5|2033
1597995300000|2020-08-21 07:35:00|87381.1|87356.1|87311.2|87286.2|87385.5|87360.5|87287.8|87262.8|1869
1597995600000|2020-08-21 07:40:00|87310.8|87285.8|87313.3|87288.3|87335.8|87310.8|87287.9|87262.9|1758
1597995900000|2020-08-21 07:45:00|87314.4|87289.4|87275.9|87250.9|87335.1|87310.1|87275.9|87250.9|1466
1597996200000|2020-08-21 07:50:00|87276.5|87251.5|87242.3|87217.3|87279.4|87254.4|87227.5|87202.5|1400
1597996500000|2020-08-21 07:55:00|87242.5|87217.5|87267.5|87242.5|87279.9|87254.9|87241.3|87216.3|1221
1597996800000|2020-08-21 08:00:00|87276.7|87226.7|87342|87317|87353.2|87328.2|87271.5|87226.7|1676
1597997100000|2020-08-21 08:05:00|87342.1|87317.1|87428.7|87403.7|87437.1|87412.1|87320.8|87295.8|1721
1597997400000|2020-08-21 08:10:00|87428.1|87403.1|87425.6|87400.6|87443.1|87418.1|87388.2|87363.2|1601
1597997700000|2020-08-21 08:15:00|87425.3|87400.3|87399.5|87374.5|87435.8|87410.8|87389.2|87364.2|1666
1597998000000|2020-08-21 08:20:00|87399.2|87374.2|87533.6|87508.6|87534.5|87509.5|87398.7|87373.7|1650
1597998300000|2020-08-21 08:25:00|87532|87507|87517.9|87492.9|87542.4|87517.4|87509.9|87484.9|1562
1597998600000|2020-08-21 08:30:00|87518.2|87493.2|87519.9|87494.9|87554.9|87529.9|87496.7|87471.7|1704
1597998900000|2020-08-21 08:35:00|87519.1|87494.1|87565|87540|87588.6|87563.6|87518.4|87493.4|1543
1597999200000|2020-08-21 08:40:00|87563.5|87538.5|87599.6|87574.6|87638.5|87613.5|87548.9|87523.9|1578
1597999500000|2020-08-21 08:45:00|87599.9|87574.9|87628.6|87603.6|87630.9|87605.9|87558.5|87533.5|1625
1597999800000|2020-08-21 08:50:00|87628.3|87603.3|87601.2|87576.2|87692|87667|87593.9|87568.9|1692
1598000100000|2020-08-21 08:55:00|87601.1|87576.1|87598.3|87573.3|87630.6|87605.6|87577.1|87552.1|1502
1598000400000|2020-08-21 09:00:00|87598|87573|87639.9|87614.9|87653.9|87628.9|87596.3|87571.3|1549
1598000700000|2020-08-21 09:05:00|87639.8|87614.8|87614.9|87589.9|87644|87619|87598.6|87573.6|1217
1598001000000|2020-08-21 09:10:00|87614.8|87589.8|87643.5|87618.5|87646.6|87621.6|87599.5|87574.5|1366
1598001300000|2020-08-21 09:15:00|87643.2|87618.2|87645.7|87620.7|87702.3|87677.3|87625.7|87600.7|1536
1598001600000|2020-08-21 09:20:00|87645.6|87620.6|87655.7|87630.7|87670.9|87645.9|87626.5|87601.5|1361
1598001900000|2020-08-21 09:25:00|87656.9|87631.9|87650.4|87625.4|87661.3|87636.3|87626.4|87601.4|1314
1598002200000|2020-08-21 09:30:00|87650.5|87625.5|87679.1|87654.1|87685.2|87660.2|87642.7|87617.7|1299
1598002500000|2020-08-21 09:35:00|87679.3|87654.3|87670.4|87645.4|87690.7|87665.7|87646.9|87621.9|1390
1598002800000|2020-08-21 09:40:00|87668.7|87643.7|87705.1|87680.1|87717.3|87692.3|87654.7|87629.7|1339
1598003100000|2020-08-21 09:45:00|87704.9|87679.9|87636.5|87611.5|87710.8|87685.8|87630.3|87605.3|1273
1598003400000|2020-08-21 09:50:00|87636|87611|87659.5|87634.5|87668.1|87643.1|87634.4|87609.4|1222
1598003700000|2020-08-21 09:55:00|87659.4|87634.4|87670.9|87645.9|87685.3|87660.3|87652.1|87627.1|1031
1598004000000|2020-08-21 10:00:00|87671.1|87646.1|87683.2|87658.2|87702.2|87677.2|87671|87646|1118
1598004300000|2020-08-21 10:05:00|87683.8|87658.8|87694.6|87669.6|87748|87723|87671.3|87646.3|1326
1598004600000|2020-08-21 10:10:00|87694.5|87669.5|87657.4|87632.4|87701.7|87676.7|87640.7|87615.7|1324
1598004900000|2020-08-21 10:15:00|87657.8|87632.8|87759|87734|87762.7|87737.7|87655.8|87630.8|1336
1598005200000|2020-08-21 10:20:00|87758.9|87733.9|87775.6|87750.6|87777.4|87752.4|87744|87719|1257
1598005500000|2020-08-21 10:25:00|87775.4|87750.4|87878|87853|87913.3|87888.3|87769.1|87744.1|1785
1598005800000|2020-08-21 10:30:00|87878.1|87853.1|87904.8|87879.8|87918.6|87893.6|87851.6|87826.6|1690
1598006100000|2020-08-21 10:35:00|87905|87880|87874.7|87849.7|87908.3|87883.3|87866.6|87841.6|1394
1598006400000|2020-08-21 10:40:00|87875.1|87850.1|87822.3|87797.3|87899.9|87874.9|87820.8|87795.8|1357
1598006700000|2020-08-21 10:45:00|87822.2|87797.2|87763|87738|87830.7|87805.7|87761.3|87736.3|1463
1598007000000|2020-08-21 10:50:00|87762.2|87737.2|87765.6|87740.6|87802.1|87777.1|87753.9|87728.9|1371
1598007300000|2020-08-21 10:55:00|87766.1|87741.1|87714.3|87689.3|87769.5|87744.5|87705.8|87680.8|1558
1598007600000|2020-08-21 11:00:00|87715.7|87690.7|87758.9|87733.9|87798.9|87773.9|87715.7|87690.7|1503
1598007900000|2020-08-21 11:05:00|87759.4|87734.4|87773.7|87748.7|87773.9|87748.9|87730.5|87705.5|1478
1598008200000|2020-08-21 11:10:00|87775.1|87750.1|87797.6|87772.6|87807.7|87782.7|87767.5|87742.5|1430
1598008500000|2020-08-21 11:15:00|87797.4|87772.4|87783.3|87758.3|87807.8|87782.8|87762.4|87737.4|1325
1598008800000|2020-08-21 11:20:00|87782.7|87757.7|87774.9|87749.9|87799.4|87774.4|87771.6|87746.6|1280
1598009100000|2020-08-21 11:25:00|87774.1|87749.1|87824.7|87799.7|87832.1|87807.1|87758.2|87733.2|1357
1598009400000|2020-08-21 11:30:00|87824.5|87799.5|87869.6|87844.6|87870.3|87845.3|87820.8|87795.8|1213
1598009700000|2020-08-21 11:35:00|87869.8|87844.8|87932.8|87907.8|87966.8|87941.8|87842.9|87817.9|1678
1598010000000|2020-08-21 11:40:00|87933.3|87908.3|87924.1|87899.1|87971.5|87946.5|87906.5|87881.5|1631
1598010300000|2020-08-21 11:45:00|87924.3|87899.3|87982.9|87957.9|87992.8|87967.8|87923.4|87898.4|1568
1598010600000|2020-08-21 11:50:00|87983.4|87958.4|87971.1|87946.1|88026.7|88001.7|87964.5|87939.5|1565
1598010900000|2020-08-21 11:55:00|87971|87946|88028|88003|88041.9|88016.9|87927.3|87902.3|1605
1598011200000|2020-08-21 12:00:00|88029|88004|88043.6|88018.6|88065.4|88040.4|88001.7|87976.7|1852
1598011500000|2020-08-21 12:05:00|88044.7|88019.7|88065.6|88040.6|88068|88043|87985.2|87960.2|1855
1598011800000|2020-08-21 12:10:00|88064.2|88039.2|88068.7|88043.7|88079|88054|88057.9|88032.9|1755
1598012100000|2020-08-21 12:15:00|88067.4|88042.4|88075.9|88050.9|88087.9|88062.9|88062.8|88037.8|1620
1598012400000|2020-08-21 12:20:00|88075.6|88050.6|88085.3|88060.3|88087.1|88062.1|88052.9|88027.9|1900
1598012700000|2020-08-21 12:25:00|88085|88060|88070.3|88045.3|88104.9|88079.9|88044.2|88019.2|1792
1598013000000|2020-08-21 12:30:00|88070.7|88045.7|88053.9|88028.9|88098.4|88073.4|88032.3|88007.3|1670
1598013300000|2020-08-21 12:35:00|88054.1|88029.1|88048.8|88023.8|88059.3|88034.3|88016.9|87991.9|1702
1598013600000|2020-08-21 12:40:00|88048.2|88023.2|88020.3|87995.3|88064.7|88039.7|88020.3|87995.3|1388
1598013900000|2020-08-21 12:45:00|88020.6|87995.6|88037|88012|88043.7|88018.7|88006.3|87981.3|1215
1598014200000|2020-08-21 12:50:00|88036.7|88011.7|87919.5|87894.5|88043.5|88018.5|87910.6|87885.6|1484
1598014500000|2020-08-21 12:55:00|87919.8|87894.8|87942.2|87917.2|87967.6|87942.6|87919.8|87894.8|1611
1598014800000|2020-08-21 13:00:00|87942.5|87917.5|88000|87975|88004.8|87979.8|87937.4|87912.4|1745
1598015100000|2020-08-21 13:05:00|87999.6|87974.6|88000|87975|88053.1|88028.1|87976.9|87951.9|1682
1598015400000|2020-08-21 13:10:00|88001.8|87976.8|87922.5|87897.5|88017.1|87992.1|87907|87882|1801
1598015700000|2020-08-21 13:15:00|87924.7|87899.7|87884.4|87859.4|87946.9|87921.9|87880.8|87855.8|1516
1598016000000|2020-08-21 13:20:00|87883|87858|87885.7|87860.7|87913.6|87888.6|87865.4|87840.4|1610
1598016300000|2020-08-21 13:25:00|87885.8|87860.8|87970.4|87945.4|87970.8|87945.8|87884.7|87859.7|1450
1598016600000|2020-08-21 13:30:00|87970|87945|87968.3|87943.3|87981.2|87956.2|87933.6|87908.6|1639
1598016900000|2020-08-21 13:35:00|87968.2|87943.2|88064|88039|88064.1|88039.1|87956.8|87931.8|1748
1598017200000|2020-08-21 13:40:00|88063.5|88038.5|88021.2|87942.8|88066.8|88041.8|87970.7|87937.2|1847
1598017500000|2020-08-21 13:45:00|88008.6|87958.6|88086.1|88061.1|88137.4|88112.4|88008.6|87949|2028
1598017800000|2020-08-21 13:50:00|88085.6|88060.6|88133.1|88108.1|88192.2|88167.2|88084.7|88059.7|1983
1598018100000|2020-08-21 13:55:00|88133.2|88108.2|88109.2|88084.2|88156.3|88131.3|88101.1|88076.1|1812
1598018400000|2020-08-21 14:00:00|88109.3|88084.3|88153.3|88128.3|88168.4|88143.4|88105.9|88080.9|1712
1598018700000|2020-08-21 14:05:00|88152.2|88127.2|88127.1|88102.1|88154.9|88129.9|88111.9|88086.9|1660
1598019000000|2020-08-21 14:10:00|88127|88102|88086.6|88061.6|88141.5|88116.5|88074.5|88049.5|1642
1598019300000|2020-08-21 14:15:00|88086.7|88061.7|87990|87965|88104|88079|87980.2|87955.2|1770
1598019600000|2020-08-21 14:20:00|87990.1|87965.1|87951.1|87926.1|88006.3|87981.3|87942|87917|1551
1598019900000|2020-08-21 14:25:00|87951.8|87926.8|87957.8|87932.8|87978.7|87953.7|87942.7|87917.7|1415
1598020200000|2020-08-21 14:30:00|87957.5|87932.5|88005.4|87980.4|88016.7|87991.7|87947.7|87922.7|1461
1598020500000|2020-08-21 14:35:00|88006.8|87981.8|87911.5|87886.5|88008|87983|87880.9|87855.9|1527
1598020800000|2020-08-21 14:40:00|87911.4|87886.4|87938.1|87913.1|87960.9|87935.9|87892.6|87867.6|1557
1598021100000|2020-08-21 14:45:00|87938.3|87913.3|87910.7|87885.7|87966.1|87941.1|87862.7|87837.7|1780
1598021400000|2020-08-21 14:50:00|87910.9|87885.9|87918|87893|87930.1|87905.1|87880.8|87855.8|1567
1598021700000|2020-08-21 14:55:00|87918.4|87893.4|87943.3|87918.3|87954.8|87929.8|87882.4|87857.4|1793
1598022000000|2020-08-21 15:00:00|87944.1|87919.1|88024.3|87999.3|88038|88013|87926|87901|1865
1598022300000|2020-08-21 15:05:00|88024|87999|88011.2|87986.2|88054.6|88029.6|87989.2|87964.2|1803
1598022600000|2020-08-21 15:10:00|88011.4|87986.4|87963.3|87938.3|88016.3|87991.3|87960.7|87935.7|1654
1598022900000|2020-08-21 15:15:00|87963.9|87938.9|87994.9|87969.9|88001.9|87976.9|87940.7|87915.7|1599
1598023200000|2020-08-21 15:20:00|87995.5|87970.5|87940.7|87915.7|87996.1|87971.1|87936.5|87911.5|1402
1598023500000|2020-08-21 15:25:00|87940.3|87915.3|87925.1|87900.1|87946.9|87921.9|87909.1|87884.1|1504
1598023800000|2020-08-21 15:30:00|87924.9|87899.9|87957|87932|87957.8|87932.8|87923.7|87898.7|1394
1598024100000|2020-08-21 15:35:00|87957.4|87932.4|87970.3|87945.3|87998.9|87973.9|87957|87932|1553
1598024400000|2020-08-21 15:40:00|87969.1|87944.1|87986.6|87961.6|87989.3|87964.3|87968.9|87943.9|1191
1598024700000|2020-08-21 15:45:00|87986.3|87961.3|88000.6|87975.6|88022.8|87986.6|87985.8|87960.8|1387
1598025000000|2020-08-21 15:50:00|87999.3|87974.3|88010.6|87985.6|88011.7|87986.7|87983.7|87958.7|1188
1598025300000|2020-08-21 15:55:00|88010.5|87985.5|88020.8|87995.8|88025.8|88000.8|87992.1|87967.1|1099
1598025600000|2020-08-21 16:00:00|88021.2|87996.2|88107.6|88082.6|88118.1|88090.9|88021.2|87996.2|1423
1598025900000|2020-08-21 16:05:00|88106.8|88081.8|88077.8|88052.8|88108.7|88082.8|88068.8|88043.8|1406
1598026200000|2020-08-21 16:10:00|88077.7|88052.7|88074.4|88049.4|88082.3|88057.3|88050.3|88025.3|1159
1598026500000|2020-08-21 16:15:00|88074.8|88049.8|88087.6|88062.6|88097.5|88072.5|88072.8|88047.8|1198
1598026800000|2020-08-21 16:20:00|88087.5|88062.5|88088.5|88063.5|88095.8|88070.8|88079.3|88054.3|1105
1598027100000|2020-08-21 16:25:00|88088.6|88063.6|88099.2|88074.2|88130.4|88105.4|88085.9|88060.9|1185
1598027400000|2020-08-21 16:30:00|88098.9|88073.9|88130.5|88105.5|88136.7|88111.7|88098.6|88073.6|987
1598027700000|2020-08-21 16:35:00|88130|88105|88177|88152|88182.4|88157.4|88128.3|88103.3|1183
1598028000000|2020-08-21 16:40:00|88176.6|88151.6|88150.7|88125.7|88182.5|88157.5|88149.5|88124.5|1047
1598028300000|2020-08-21 16:45:00|88153|88128|88104.2|88079.2|88156.8|88131.8|88103.6|88078.6|1052
1598028600000|2020-08-21 16:50:00|88103.8|88078.8|88076|88051|88115.8|88090.8|88063.2|88038.2|1226
1598028900000|2020-08-21 16:55:00|88075.9|88050.9|88077.7|88052.7|88106.3|88081.3|88064.9|88039.9|1297
1598029200000|2020-08-21 17:00:00|88077.9|88052.9|88058.2|88033.2|88111.7|88086.7|88056.6|88028.1|1321
1598029500000|2020-08-21 17:05:00|88058.9|88033.9|88053.7|88028.7|88076.9|88051.9|88048.8|88023.8|973
1598029800000|2020-08-21 17:10:00|88054|88029|88048.4|88023.4|88072.5|88047.5|88039.9|88014.9|1212
1598030100000|2020-08-21 17:15:00|88048.5|88023.5|88047.7|88022.7|88057.4|88032.4|88041.7|88016.7|1167
1598030400000|2020-08-21 17:20:00|88047.9|88022.9|88069.2|88044.2|88069.8|88044.8|88047.9|88022.9|995
1598030700000|2020-08-21 17:25:00|88068.4|88043.4|88055.8|88030.8|88070.5|88045.5|88053.3|88028.3|896
1598031000000|2020-08-21 17:30:00|88056.5|88031.5|88078.8|88053.8|88080.7|88055.7|88054.3|88029.3|985
1598031300000|2020-08-21 17:35:00|88078.9|88053.9|88069.1|88044.1|88096.8|88071.8|88060.5|88035.5|1090
1598031600000|2020-08-21 17:40:00|88068.7|88043.7|88074.4|88049.4|88084.5|88059.5|88056.7|88031.7|852
1598031900000|2020-08-21 17:45:00|88075|88050|88051.5|88026.5|88085.5|88060.5|88050.6|88025.6|910
1598032200000|2020-08-21 17:50:00|88053.3|88028.3|87996.6|87971.6|88054|88029|87996.6|87971.6|1060
1598032500000|2020-08-21 17:55:00|87999.5|87974.5|87999.8|87974.8|88033.9|88008.9|87989|87964|1098
1598032800000|2020-08-21 18:00:00|87999|87974|87994.9|87969.9|88001.4|87976.4|87984.2|87959.2|1027
1598033100000|2020-08-21 18:05:00|87994.6|87969.6|87995|87970|88001.5|87976.5|87991|87966|756
1598033400000|2020-08-21 18:10:00|87995.3|87970.3|87987.8|87962.8|88011.4|87986.4|87984.8|87949.7|982
1598033700000|2020-08-21 18:15:00|87988.3|87963.3|87973.8|87948.8|87992.4|87967.4|87957.8|87932.8|996
1598034000000|2020-08-21 18:20:00|87974.6|87949.6|87959|87934|87975|87950|87955.6|87930.6|942
1598034300000|2020-08-21 18:25:00|87959.1|87934.1|87957.1|87932.1|87973.4|87948.4|87947.6|87922.6|862
1598034600000|2020-08-21 18:30:00|87956|87931|87952.2|87927.2|87963.7|87938.7|87945.7|87920.7|878
1598034900000|2020-08-21 18:35:00|87952.1|87927.1|87957.1|87932.1|87963.2|87938.2|87947.6|87922.6|853
1598035200000|2020-08-21 18:40:00|87957.6|87932.6|87977.9|87952.9|87979.9|87954.9|87955.9|87930.9|831
1598035500000|2020-08-21 18:45:00|87978|87953|87975|87950|87981.9|87956.9|87972.3|87947.3|767
1598035800000|2020-08-21 18:50:00|87974.6|87949.6|87942.6|87917.6|87974.6|87949.6|87942|87917|827
1598036100000|2020-08-21 18:55:00|87942.8|87917.8|87953.2|87928.2|87955.4|87930.4|87940.9|87915.9|971
1598036400000|2020-08-21 19:00:00|87953.9|87928.9|87981.9|87956.9|87997|87961.2|87942.9|87917.9|1128
1598036700000|2020-08-21 19:05:00|87982.8|87957.8|87968.8|87943.8|88002|87967.9|87967.3|87942.3|1118
1598037000000|2020-08-21 19:10:00|87968.9|87943.9|87978.5|87953.5|87994.3|87959.2|87964.4|87933|1075
1598037300000|2020-08-21 19:15:00|87978.9|87953.9|87980|87955|87984.1|87959.1|87970.2|87945.2|1079
1598037600000|2020-08-21 19:20:00|87980.4|87955.4|87975.1|87950.1|87992.8|87956.8|87963.5|87938.5|1186
1598037900000|2020-08-21 19:25:00|87974.9|87949.9|87997.8|87972.8|88012.6|87978.4|87971.5|87944.7|955
1598038200000|2020-08-21 19:30:00|88010.7|87960.7|88007|87957|88017.3|87967.3|87991.9|87951|876
1598038500000|2020-08-21 19:35:00|88006.7|87956.7|88019.4|87969.4|88021.3|87983.8|88005|87955|754
1598038800000|2020-08-21 19:40:00|88020.6|87970.6|88000.2|87950.2|88027.6|87983|87987.3|87945|1213
1598039100000|2020-08-21 19:45:00|87999.7|87949.7|88002|87952|88008.3|87970.2|87965.4|87937.1|1353
1598039400000|2020-08-21 19:50:00|88002.8|87952.8|87993.2|87968.2|88011.5|87972.2|87979|87938.7|1679
1598039700000|2020-08-21 19:55:00|88006|87956|87971.1|87921.1|88086.4|88036.4|87965.8|87915.8|1409
1598040000000|2020-08-21 20:00:00|87971.6|87921.6|87982.8|87932.8|87990.2|87940.2|87948|87898|1400
1598040300000|2020-08-21 20:05:00|87988.1|87938.1|87965.7|87915.7|87993.5|87943.5|87963.2|87913.2|1426
1598040600000|2020-08-21 20:10:00|87966|87916|87959.1|87909.1|87972.1|87922.1|87956.5|87893.4|1499
1598040900000|2020-08-21 20:15:00|87958.1|87908.1|87969.2|87919.2|87973.3|87923.3|87958.1|87908.1|1724
1598041200000|2020-08-21 20:20:00|87970.2|87920.2|87960.2|87910.2|87976.3|87922.9|87956.9|87898.3|1128
1598041500000|2020-08-21 20:25:00|87959.3|87909.3|88003.5|87929.1|88015.1|87949.8|87956.8|87895.7|1076
1598041800000|2020-08-21 20:30:00|88003.6|87929.2|87997.6|87947.6|88012|87953.2|87965.5|87903.6|887
1598042100000|2020-08-21 20:35:00|87998|87948|87988.7|87938.7|88000.6|87950.6|87976.4|87885.2|446
1598042400000|2020-08-21 20:40:00|87987.9|87937.9|88011.2|87961.2|88041.7|87971.4|87981.3|87931.3|602
1598042700000|2020-08-21 20:45:00|88013.2|87963.2|87986.2|87936.2|88028.3|87966.1|87970.9|87896|657
1598043000000|2020-08-21 20:50:00|87987.7|87937.7|88040.5|87990.5|88079.7|87999.7|87970.3|87892.6|582
1598043300000|2020-08-21 20:55:00|88028.9|87978.9|88036.6|87926.6|88189.1|88079.1|87814.5|87704.5|452
1598212800000|2020-08-23 20:00:00|88089.1|87954.1|88089.1|87954.1|88089.1|87954.1|88089.1|87954.1|1
1598213700000|2020-08-23 20:15:00|88067.1|87932.1|87998.3|87863.3|88067.1|87932.1|87998.3|87863.3|4
1598214300000|2020-08-23 20:25:00|87961.5|87826.5|87953.3|87818.3|87962.5|87827.5|87939.8|87804.8|12
1598214600000|2020-08-23 20:30:00|87935.9|87800.9|87966.5|87831.5|87966.5|87831.5|87935.9|87800.9|33
1598214900000|2020-08-23 20:35:00|87966.2|87831.2|87966.5|87831.5|87966.6|87831.6|87966.2|87831.2|3
1598215200000|2020-08-23 20:40:00|87962.5|87827.5|87956.5|87821.5|87962.5|87827.5|87956.5|87821.5|2
1598215500000|2020-08-23 20:45:00|87962.5|87827.5|87944.6|87809.6|87962.5|87827.5|87944.6|87809.6|2
1598215800000|2020-08-23 20:50:00|87947.7|87812.7|87944.6|87809.6|87947.7|87812.7|87944.6|87809.6|2
1598216100000|2020-08-23 20:55:00|87946.2|87811.2|87977.8|87842.8|87977.8|87842.8|87942.4|87807.4|24
1598216400000|2020-08-23 21:00:00|87975.6|87840.6|87964.7|87829.7|87981|87846|87953.7|87818.7|35
1598216700000|2020-08-23 21:05:00|87966.6|87831.6|87951.7|87836.7|87980|87851|87845.1|87730.1|110
1598217000000|2020-08-23 21:10:00|87951.5|87836.5|87932.4|87822.4|87958.1|87848.1|87820.2|87707.7|181
1598217300000|2020-08-23 21:15:00|87934.3|87824.3|87937.8|87827.8|87958.8|87848.8|87920.9|87810.9|221
1598217600000|2020-08-23 21:20:00|87937.1|87827.1|87943.1|87833.1|87959.8|87849.8|87910.9|87800.9|149
1598217900000|2020-08-23 21:25:00|87925.7|87815.7|87942.9|87832.9|87953.6|87843.6|87903|87793|186
1598218200000|2020-08-23 21:30:00|87931.7|87821.7|87912.3|87802.3|87951.1|87841.1|87866.2|87756.2|386
1598218500000|2020-08-23 21:35:00|87913.4|87803.4|87902.9|87792.9|87935.1|87825.1|87808.3|87698.3|376
1598218800000|2020-08-23 21:40:00|87897.9|87787.9|87891.6|87781.6|87952.1|87842.1|87868|87758|361
1598219100000|2020-08-23 21:45:00|87884.9|87774.9|87902.7|87792.7|87935.3|87825.3|87884.8|87774.8|247
1598219400000|2020-08-23 21:50:00|87896.5|87786.5|87910|87800|87956.3|87846.3|87892.9|87782.9|357
1598219700000|2020-08-23 21:55:00|87910.8|87800.8|87932.7|87822.7|87951.4|87841.4|87872|87762|233
1598220000000|2020-08-23 22:00:00|87936.9|87826.9|87889.6|87779.6|87936.9|87826.9|87874.9|87764.9|725
1598220300000|2020-08-23 22:05:00|87888.5|87778.5|87910.3|87800.3|87939.1|87829.1|87885|87775|530
1598220600000|2020-08-23 22:10:00|87909.8|87799.8|87914.6|87804.6|87946.6|87836.6|87905.8|87795.8|483
1598220900000|2020-08-23 22:15:00|87914.5|87804.5|87920.4|87810.4|87949.3|87839.3|87843.3|87733.3|470
1598221200000|2020-08-23 22:20:00|87920.8|87810.8|87901.9|87791.9|87946.1|87836.1|87820|87710|353
1598221500000|2020-08-23 22:25:00|87903.2|87793.2|87919.3|87809.3|87937.2|87827.2|87823.3|87713.3|427
1598221800000|2020-08-23 22:30:00|87911.6|87815.2|87893.7|87843.7|87937.8|87851|87891.7|87781.7|600
1598222100000|2020-08-23 22:35:00|87893.4|87843.4|87954.3|87904.3|87981.2|87906.5|87882.6|87811.8|507
1598222400000|2020-08-23 22:40:00|87951.1|87901.1|87856.4|87806.4|88001.7|87933.7|87846.3|87782|762
1598222700000|2020-08-23 22:45:00|87854.6|87804.6|87902.9|87852.9|87968.2|87892.7|87831.2|87762.2|568
1598223000000|2020-08-23 22:50:00|87903.4|87853.4|87928.1|87878.1|87955|87882.1|87876.5|87816.4|873
1598223300000|2020-08-23 22:55:00|87928.8|87878.8|87901.9|87807.2|87953.6|87878.8|87848.1|87771.2|640
1598223600000|2020-08-23 23:00:00|87887|87777|87897.1|87847.1|87933.4|87859.7|87848|87764.7|713
1598223900000|2020-08-23 23:05:00|87897|87847|87854|87804|87928.9|87850.9|87839.1|87756.1|400
1598224200000|2020-08-23 23:10:00|87853.9|87803.9|87867.7|87817.7|87909.6|87822.7|87833.6|87776.9|331
1598224500000|2020-08-23 23:15:00|87867.8|87817.8|87876.9|87799.9|87906.5|87834.6|87855.1|87776.1|648
1598224800000|2020-08-23 23:20:00|87876.2|87800.8|87865.2|87815.2|87897|87822.3|87863.3|87783.1|598
1598225100000|2020-08-23 23:25:00|87863.9|87813.9|87859.2|87780.4|87895.9|87815.9|87840.9|87762.8|702
1598225400000|2020-08-23 23:30:00|87845|87795|87868.9|87794|87880.6|87809.9|87844.3|87774.4|617
1598225700000|2020-08-23 23:35:00|87868|87796.3|87837|87742|87882.6|87815.1|87804.9|87733.9|877
1598226000000|2020-08-23 23:40:00|87835.9|87742.4|87910.4|87816.5|87932.6|87857.1|87801.9|87738.1|545
1598226300000|2020-08-23 23:45:00|87914.6|87813.2|87872.1|87796|87928.4|87834.4|87850.3|87787.6|704
1598226600000|2020-08-23 23:50:00|87872.2|87796.1|87913|87834.8|87932.5|87850.9|87862.4|87789.8|665
1598226900000|2020-08-23 23:55:00|87914.7|87833.6|87931.8|87854.6|87953.5|87874.3|87896|87825.4|976
1598227200000|2020-08-24 00:00:00|87929.1|87856.8|88035.9|87985.9|88035.9|87985.9|87906.6|87844.6|1348
1598227500000|2020-08-24 00:05:00|88035.1|87985.1|87973|87923|88048.7|87998.7|87966.4|87900.2|971
1598227800000|2020-08-24 00:10:00|87972.6|87922.6|87968.1|87918.1|87999.6|87936.9|87964.1|87897.6|707
1598228100000|2020-08-24 00:15:00|87968|87918|87930.8|87856|87979.9|87919.8|87926|87854.9|825
1598228400000|2020-08-24 00:20:00|87935.9|87860.9|87952|87868.2|87957.1|87896.5|87921|87856.3|1076
1598228700000|2020-08-24 00:25:00|87950.7|87866.7|87963.6|87854.6|87974.5|87872.7|87947.6|87844.4|1314
1598229000000|2020-08-24 00:30:00|87962.8|87854.2|87983.2|87885.5|87987.3|87894.3|87954.3|87853.2|1507
1598229300000|2020-08-24 00:35:00|87981.7|87889.2|87988.2|87910.1|88008|87932.7|87957.6|87872.7|1030
1598229600000|2020-08-24 00:40:00|87987.8|87909.4|87961.9|87883.5|87996|87919.3|87955.5|87873|1125
1598229900000|2020-08-24 00:45:00|87958.9|87882.7|87967.4|87917.4|87979.7|87917.8|87941.6|87867.6|839
1598230200000|2020-08-24 00:50:00|87977|87903.6|87964.3|87862.9|87986.1|87911.1|87947.6|87862.9|1147
1598230500000|2020-08-24 00:55:00|87965|87867.7|87974.5|87871.8|87988.7|87895.8|87943|87846.3|1257
1598230800000|2020-08-24 01:00:00|87974.4|87872.2|87974.8|87864.8|87986.7|87878.9|87945.1|87849|1299
1598231100000|2020-08-24 01:05:00|87974.6|87864.6|87932.9|87836.5|87979.8|87871.6|87926.2|87833.9|1030
1598231400000|2020-08-24 01:10:00|87933.1|87836.8|87914.4|87828.9|87949.1|87849.3|87874.2|87813.2|1276
1598231700000|2020-08-24 01:15:00|87916.9|87826.2|87891.4|87794.2|87916.9|87829.2|87882.5|87786.2|1572
1598232000000|2020-08-24 01:20:00|87890|87794.9|87891.2|87802.5|87899.7|87807.4|87876.2|87785.2|1299
1598232300000|2020-08-24 01:25:00|87891.3|87803.3|87883.6|87795|87894.2|87805.3|87855.5|87764.4|1057
1598232600000|2020-08-24 01:30:00|87883.3|87792.9|87870|87781.7|87887.6|87811.8|87853.8|87778.1|1116
1598232900000|2020-08-24 01:35:00|87870.7|87781.4|87875.6|87789.1|87894.1|87800.9|87869.4|87776.1|991
1598233200000|2020-08-24 01:40:00|87875.7|87789.2|87899.8|87809|87902.5|87821.6|87868.5|87777.7|1042
1598233500000|2020-08-24 01:45:00|87901.1|87809.1|87909.2|87820.5|87920.7|87829.7|87890.9|87800.6|1141
1598233800000|2020-08-24 01:50:00|87909.4|87819.5|87895.7|87806|87916.6|87823.3|87884.9|87799.5|963
1598234100000|2020-08-24 01:55:00|87897.7|87804.2|87890.5|87802.1|87906.8|87817.2|87889|87795.6|831
1598234400000|2020-08-24 02:00:00|87889.2|87804.1|87880.7|87805.1|87919.8|87826.9|87879.3|87794.9|1267
1598234700000|2020-08-24 02:05:00|87884.4|87809.6|87895.4|87817.5|87922.2|87830.5|87871.7|87806.2|924
1598235000000|2020-08-24 02:10:00|87892.5|87819.9|87869.5|87794.4|87911.5|87830.4|87860|87793.1|1010
1598235300000|2020-08-24 02:15:00|87866|87795.3|87883.9|87813.7|87903.2|87831.7|87863.2|87792.9|990
1598235600000|2020-08-24 02:20:00|87884.6|87813|87892.9|87816.8|87905.7|87829.2|87872|87804.1|1022
1598235900000|2020-08-24 02:25:00|87891.7|87817.2|87892.7|87816.4|87899.8|87832.2|87878.3|87809.8|715
1598236200000|2020-08-24 02:30:00|87893.5|87817.5|87886.3|87808.4|87895.7|87828.8|87868.8|87803.2|654
1598236500000|2020-08-24 02:35:00|87884.2|87808.5|87912.6|87836.1|87913.5|87843.3|87874.2|87808|862
1598236800000|2020-08-24 02:40:00|87898|87848|87913.4|87834|87920.9|87856.6|87893.9|87828|739
1598237100000|2020-08-24 02:45:00|87913.5|87833.9|87924|87852.5|87933.2|87863.7|87897.7|87833.9|861
1598237400000|2020-08-24 02:50:00|87923.6|87852.2|87980|87887.1|87984.1|87896.9|87912.3|87851.1|1152
1598237700000|2020-08-24 02:55:00|87976.7|87888.9|87980.1|87878.9|87997.9|87900.9|87936.1|87873.5|1227
1598238000000|2020-08-24 03:00:00|87980.7|87879|88003.6|87918.7|88023.8|87949.9|87934.8|87869.5|1238
1598238300000|2020-08-24 03:05:00|88003.2|87919.3|87934.8|87884.8|88015.3|87965.3|87923.4|87853.8|1129
1598238600000|2020-08-24 03:10:00|87935.9|87885.9|87929.9|87879.9|88002.2|87912.4|87915.8|87849.9|892
1598238900000|2020-08-24 03:15:00|87939.3|87869|87957.5|87880.3|87970.3|87883.1|87919.4|87857.5|994
1598239200000|2020-08-24 03:20:00|87958.3|87878.7|87962.3|87883.2|87967.8|87883.2|87948.2|87862.1|909
1598239500000|2020-08-24 03:25:00|87966.6|87881.6|87978.4|87895.1|87995.4|87900.6|87953.8|87864|916
1598239800000|2020-08-24 03:30:00|87979.7|87893.2|87976.8|87890.2|87998.2|87899.9|87935.8|87872.8|959
1598240100000|2020-08-24 03:35:00|87976|87890.9|87989|87907.1|88003.3|87928.2|87966.5|87880.6|982
1598240400000|2020-08-24 03:40:00|87991.9|87905.6|88000.7|87950.7|88017.1|87953.7|87978.4|87899.5|1177
1598240700000|2020-08-24 03:45:00|88001|87951|87991.4|87912.3|88022.5|87951|87973.7|87898.9|1040
1598241000000|2020-08-24 03:50:00|87988.5|87912.7|88004.3|87954.3|88042.7|87971.3|87972.3|87902.7|870
1598241300000|2020-08-24 03:55:00|88003.7|87953.7|88008.4|87958.4|88028.1|87962.3|87994.5|87936.8|654
1598241600000|2020-08-24 04:00:00|88007.3|87957.3|88004|87954|88019.1|87962.9|87997.7|87940.1|848
1598241900000|2020-08-24 04:05:00|88004.5|87954.5|87991.1|87941.1|88021|87956.8|87987.8|87935.6|712
1598242200000|2020-08-24 04:10:00|87990.9|87940.9|87990.5|87940.5|88005.3|87946.9|87978.5|87926.4|798
1598242500000|2020-08-24 04:15:00|87990.3|87940.3|87990.9|87940.9|88002|87947.1|87987.3|87931.9|814
1598242800000|2020-08-24 04:20:00|87991.2|87941.2|87996.4|87946.4|87998.6|87948.6|87986.1|87936.1|646
1598243100000|2020-08-24 04:25:00|87995|87945|87979.9|87929.9|88007.6|87947.9|87973.2|87922.6|592
1598243400000|2020-08-24 04:30:00|87978.6|87928.6|87973.5|87923.5|87982.9|87932.9|87961.8|87907.3|687
1598243700000|2020-08-24 04:35:00|87973.4|87923.4|87960.4|87910.4|87979.6|87928|87952.8|87894.9|692
1598244000000|2020-08-24 04:40:00|87961.3|87911.3|87976.3|87926.3|87990.2|87930.2|87960|87904|1056
1598244300000|2020-08-24 04:45:00|87975.5|87925.5|87988.9|87938.9|87991.1|87940.2|87972.7|87920.3|792
1598244600000|2020-08-24 04:50:00|87987.2|87937.2|88016.8|87966.8|88034.4|87970.1|87983.8|87920.9|681
1598244900000|2020-08-24 04:55:00|88017|87967|88002.6|87952.6|88031.7|87971.8|87999.5|87945.6|653
1598245200000|2020-08-24 05:00:00|88002.5|87952.5|88004.9|87954.9|88007.6|87957.6|87991.9|87941.9|651
1598245500000|2020-08-24 05:05:00|88003.6|87953.6|87984.9|87934.9|88010.6|87960.6|87981|87931|788
1598245800000|2020-08-24 05:10:00|87985|87935|88001.7|87951.7|88010.8|87960.8|87980.8|87930.8|946
1598246100000|2020-08-24 05:15:00|88000.4|87950.4|87992.9|87942.9|88006.9|87956.9|87988.2|87938.2|896
1598246400000|2020-08-24 05:20:00|87993.2|87943.2|87999.1|87949.1|88011.7|87961.7|87980.8|87930.8|780
1598246700000|2020-08-24 05:25:00|87998.9|87948.9|87992.7|87942.7|88002.1|87952.1|87990.2|87940.2|493
1598247000000|2020-08-24 05:30:00|87992.2|87942.2|87976.9|87926.9|87996.3|87946.3|87962.3|87912.3|872
1598247300000|2020-08-24 05:35:00|87977.4|87927.4|87962.6|87912.6|87978.3|87928.3|87952.6|87902.6|865
1598247600000|2020-08-24 05:40:00|87965.3|87915.3|87965|87915|87969.4|87919.4|87954.2|87904.2|1088
1598247900000|2020-08-24 05:45:00|87965.8|87915.8|87967.8|87917.8|87987.7|87937.7|87962.9|87912.9|855
1598248200000|2020-08-24 05:50:00|87968.8|87918.8|87956|87906|87983.4|87933.4|87952.2|87902.2|1004
1598248500000|2020-08-24 05:55:00|87956.2|87906.2|87930.6|87859.5|87959.6|87909.6|87912|87859.3|1121
1598248800000|2020-08-24 06:00:00|87920.3|87870.3|87909.3|87859.3|87946.7|87896.7|87857|87807|1502
1598249100000|2020-08-24 06:05:00|87909.1|87859.1|87876.6|87826.6|87909.7|87859.7|87867|87817|1271
1598249400000|2020-08-24 06:10:00|87876.2|87826.2|87919.9|87869.9|87920.4|87870.4|87876.2|87826.2|985
1598249700000|2020-08-24 06:15:00|87918.9|87868.9|87927.2|87877.2|87940.7|87890.7|87909.9|87859.9|1117
1598250000000|2020-08-24 06:20:00|87927.3|87877.3|87919.5|87869.5|87934.4|87884.4|87903.4|87853.4|1226
1598250300000|2020-08-24 06:25:00|87919.4|87869.4|87858.8|87808.8|87923.7|87873.7|87858.4|87808.4|1194
1598250600000|2020-08-24 06:30:00|87858.4|87808.4|87880.4|87830.4|87883.2|87833.2|87840|87790|1153
1598250900000|2020-08-24 06:35:00|87881.2|87831.2|87898.6|87848.6|87921.4|87871.4|87874.6|87824.6|1293
1598251200000|2020-08-24 06:40:00|87898.5|87848.5|87862.4|87812.4|87904.1|87854.1|87843.9|87793.9|1380
1598251500000|2020-08-24 06:45:00|87861.6|87811.6|87828.7|87778.7|87864.1|87814.1|87824.6|87774.6|1329
1598251800000|2020-08-24 06:50:00|87827.9|87777.9|87817.7|87767.7|87830|87780|87805.2|87755.2|1367
1598252100000|2020-08-24 06:55:00|87817.5|87767.5|87797.6|87747.6|87817.9|87767.9|87771.6|87721.6|1355
1598252400000|2020-08-24 07:00:00|87798.1|87748.1|87764.1|87714.1|87801.9|87751.9|87743.9|87693.9|1819
1598252700000|2020-08-24 07:05:00|87763.4|87713.4|87708.7|87658.7|87771|87721|87703.9|87653.9|1543
1598253000000|2020-08-24 07:10:00|87709.5|87659.5|87695.9|87645.9|87714.8|87664.8|87681.9|87631.9|1443
1598253300000|2020-08-24 07:15:00|87696|87646|87749.1|87699.1|87767.6|87723.4|87685|87636.3|1391
1598253600000|2020-08-24 07:20:00|87749.2|87699.2|87796.1|87746.1|87796.1|87760.4|87727.7|87689.6|1268
1598253900000|2020-08-24 07:25:00|87796.5|87746.5|87802.9|87752.9|87817.3|87770.6|87765.6|87729.3|1469
1598254200000|2020-08-24 07:30:00|87803.7|87753.7|87742.9|87692.9|87808.5|87758.5|87726|87676.4|1373
1598254500000|2020-08-24 07:35:00|87742.8|87692.8|87770.3|87720.3|87770.3|87723.1|87690.4|87640.4|1402
1598254800000|2020-08-24 07:40:00|87769.8|87719.8|87745.1|87695.1|87800.2|87750.2|87737|87694.4|1298
1598255100000|2020-08-24 07:45:00|87745.3|87695.3|87699.8|87649.8|87751.2|87701.2|87675.6|87630.1|1397
1598255400000|2020-08-24 07:50:00|87699.5|87649.5|87672.2|87647.2|87703.7|87668.5|87663.8|87624.5|1081
1598255700000|2020-08-24 07:55:00|87672.4|87647.4|87660.6|87635.6|87680.1|87653.8|87654.5|87626.8|1252
1598256000000|2020-08-24 08:00:00|87662|87637|87653.4|87603.4|87662.2|87637.2|87622.5|87577.6|1363
1598256300000|2020-08-24 08:05:00|87654.1|87604.1|87678|87653|87692.9|87657.4|87643.5|87593.5|1031
1598256600000|2020-08-24 08:10:00|87677.8|87652.8|87693.5|87668.5|87716.3|87679.5|87672.7|87640.8|990
1598256900000|2020-08-24 08:15:00|87694.2|87669.2|87705.9|87655.9|87731.9|87693.7|87677.2|87652.2|1124
1598257200000|2020-08-24 08:20:00|87705.1|87655.1|87668.1|87643.1|87705.1|87661.9|87652.4|87627.4|1016
1598257500000|2020-08-24 08:25:00|87667.7|87642.7|87662.3|87637.3|87675.6|87650.6|87635.7|87604.6|1178
1598257800000|2020-08-24 08:30:00|87662|87637|87673|87648|87691.5|87666.5|87657.8|87632.8|1023
1598258100000|2020-08-24 08:35:00|87672.7|87647.7|87620.2|87570.2|87679.2|87654.2|87589.3|87551.8|1299
1598258400000|2020-08-24 08:40:00|87619.8|87569.8|87616.6|87591.6|87631.3|87595.1|87591.5|87551.1|1181
1598258700000|2020-08-24 08:45:00|87616.7|87591.7|87551.5|87526.5|87619.9|87594.9|87548|87510.7|1127
1598259000000|2020-08-24 08:50:00|87551.4|87526.4|87580.3|87555.3|87588.7|87563.7|87550.5|87518.4|1234
1598259300000|2020-08-24 08:55:00|87582.2|87557.2|87625.3|87575.3|87628.5|87585.9|87582.2|87551.9|1252
1598259600000|2020-08-24 09:00:00|87625.5|87575.5|87578.8|87553.8|87632.2|87587.4|87570.9|87545.9|1280
1598259900000|2020-08-24 09:05:00|87579|87554|87591.4|87566.4|87613.1|87575.8|87574.6|87539|992
1598260200000|2020-08-24 09:10:00|87590.8|87565.8|87602.8|87577.8|87618.3|87579.6|87576.9|87543.6|950
1598260500000|2020-08-24 09:15:00|87603.5|87578.5|87549|87524|87616.9|87579.3|87537.4|87498.4|1132
1598260800000|2020-08-24 09:20:00|87549.1|87524.1|87561.1|87511.1|87571.8|87534.1|87532|87494|1197
1598261100000|2020-08-24 09:25:00|87561.5|87511.5|87526.8|87501.8|87580.8|87543.7|87526.1|87492.9|1200
1598261400000|2020-08-24 09:30:00|87528|87503|87527.6|87502.6|87563.3|87532|87524.6|87493.1|1037
1598261700000|2020-08-24 09:35:00|87527.3|87502.3|87522.3|87497.3|87536.1|87510.9|87508.2|87480.9|979
1598262000000|2020-08-24 09:40:00|87522|87497|87498|87448|87529.2|87498.1|87471.3|87426.5|1468
1598262300000|2020-08-24 09:45:00|87497.7|87447.7|87533.5|87483.5|87536|87486|87489.3|87439.3|1164
1598262600000|2020-08-24 09:50:00|87534.2|87484.2|87536.7|87486.7|87556.5|87506.5|87530|87480|1162
1598262900000|2020-08-24 09:55:00|87536|87486|87560.3|87510.3|87561|87526.1|87528.8|87486|1018
1598263200000|2020-08-24 10:00:00|87560.1|87510.1|87552.9|87502.9|87562.2|87523.2|87525.3|87487.7|1130
1598263500000|2020-08-24 10:05:00|87552.8|87502.8|87520.8|87495.8|87554.4|87517.6|87511.3|87465.3|1068
1598263800000|2020-08-24 10:10:00|87520|87495|87511.1|87486.1|87540.4|87504.4|87486.4|87454.8|976
1598264100000|2020-08-24 10:15:00|87511.2|87486.2|87495.5|87470.5|87523.1|87491.4|87495.3|87464|828
1598264400000|2020-08-24 10:20:00|87497.3|87472.3|87491.7|87466.7|87516|87478.5|87476.3|87451.3|933
1598264700000|2020-08-24 10:25:00|87491.6|87466.6|87474.8|87449.8|87507.6|87470.5|87473.6|87430.9|976
1598265000000|2020-08-24 10:30:00|87475.9|87450.9|87454.7|87429.7|87490.5|87455.4|87446.8|87415.5|948
1598265300000|2020-08-24 10:35:00|87454.3|87429.3|87472|87447|87473.3|87448.3|87423.9|87392|1054
1598265600000|2020-08-24 10:40:00|87471.1|87446.1|87589.9|87539.9|87593.5|87555.4|87471.1|87446.1|1232
1598265900000|2020-08-24 10:45:00|87589.5|87539.5|87608.3|87583.3|87627.2|87589.8|87578.3|87538.8|1125
1598266200000|2020-08-24 10:50:00|87607.2|87582.2|87595.3|87545.3|87621.3|87586.8|87574.7|87537.3|991
1598266500000|2020-08-24 10:55:00|87596.1|87546.1|87627.2|87577.2|87633.6|87583.6|87582|87532|1128
1598266800000|2020-08-24 11:00:00|87627.1|87577.1|87638.5|87588.5|87646.7|87609.7|87608.7|87568.4|1193
1598267100000|2020-08-24 11:05:00|87638.3|87588.3|87574.6|87549.6|87638.3|87602.2|87572|87534.6|990
1598267400000|2020-08-24 11:10:00|87574.8|87549.8|87541.7|87516.7|87589.6|87552.3|87534.5|87498.4|1059
1598267700000|2020-08-24 11:15:00|87541.3|87516.3|87518.3|87493.3|87557.8|87530.4|87508.6|87483.4|949
1598268000000|2020-08-24 11:20:00|87518.4|87493.4|87520.6|87495.6|87540.6|87503.9|87513.5|87471.4|968
1598268300000|2020-08-24 11:25:00|87521|87496|87534.5|87509.5|87538.6|87513.6|87518.3|87484.3|876
1598268600000|2020-08-24 11:30:00|87532.7|87507.7|87585.1|87535.1|87586.1|87550|87510.1|87476|1189
1598268900000|2020-08-24 11:35:00|87584.6|87534.6|87603.1|87578.1|87614.7|87589.7|87566.1|87531.9|1007
1598269200000|2020-08-24 11:40:00|87602.8|87577.8|87585.6|87560.6|87611.4|87586.4|87569.9|87532.7|1016
1598269500000|2020-08-24 11:45:00|87585.7|87560.7|87583.5|87558.5|87603.1|87568.3|87576.6|87538.3|858
1598269800000|2020-08-24 11:50:00|87582.3|87557.3|87558|87533|87585.7|87560.7|87557.1|87532.1|944
1598270100000|2020-08-24 11:55:00|87558.3|87533.3|87540.9|87515.9|87560.7|87533.5|87526.5|87479.7|1266
1598270400000|2020-08-24 12:00:00|87537.4|87512.4|87500.7|87475.7|87556.6|87521|87487.7|87462.7|1327
1598270700000|2020-08-24 12:05:00|87501.5|87476.5|87541.9|87516.9|87542.1|87517.1|87479.1|87454.1|1226
1598271000000|2020-08-24 12:10:00|87541.7|87516.7|87540.6|87515.6|87566.2|87532.1|87537.7|87501.4|1055
1598271300000|2020-08-24 12:15:00|87538.9|87513.9|87529.6|87504.6|87545|87515.3|87518.1|87491.2|1273
1598271600000|2020-08-24 12:20:00|87531.6|87506.6|87558.6|87533.6|87587|87562|87531.6|87506.6|1275
1598271900000|2020-08-24 12:25:00|87557.4|87532.4|87557.1|87507.1|87592.2|87567.2|87526.6|87501.6|1055
1598272200000|2020-08-24 12:30:00|87557.6|87507.6|87614.9|87589.9|87625.4|87590.9|87546|87507.6|1236
1598272500000|2020-08-24 12:35:00|87615.3|87590.3|87653.3|87628.3|87676.5|87643.5|87613.4|87587.4|1490
1598272800000|2020-08-24 12:40:00|87652.1|87627.1|87661.2|87636.2|87683.2|87658.2|87642.6|87616|1354
1598273100000|2020-08-24 12:45:00|87659.7|87634.7|87660.3|87610.3|87684.2|87659.2|87631.3|87592|1422
1598273400000|2020-08-24 12:50:00|87660.4|87610.4|87613.6|87588.6|87670.6|87633.8|87612.6|87577.9|1396
1598273700000|2020-08-24 12:55:00|87613.5|87588.5|87640|87590|87643.3|87606.3|87578.3|87547.4|1302
1598274000000|2020-08-24 13:00:00|87627.8|87602.8|87641.8|87616.8|87661.4|87626|87597.8|87562.4|1422
1598274300000|2020-08-24 13:05:00|87642|87617|87681.9|87656.9|87682.3|87657.3|87609.9|87569.5|1396
1598274600000|2020-08-24 13:10:00|87682|87657|87673.7|87648.7|87706.2|87664.8|87666.6|87628.3|1335
1598274900000|2020-08-24 13:15:00|87673.6|87648.6|87611.2|87586.2|87688.9|87649.1|87609.7|87575.6|1176
1598275200000|2020-08-24 13:20:00|87610.3|87585.3|87616.3|87566.3|87649.6|87615.7|87590.3|87553.5|1306
1598275500000|2020-08-24 13:25:00|87606.2|87581.2|87599.8|87574.8|87627.5|87597.4|87593|87552.8|1216
1598275800000|2020-08-24 13:30:00|87598.4|87573.4|87691.3|87666.3|87711.6|87676.4|87597.6|87572.6|1698
1598276100000|2020-08-24 13:35:00|87692.9|87667.9|87670.3|87645.3|87720.6|87693|87663.6|87638.6|1616
1598276400000|2020-08-24 13:40:00|87670|87645|87717.8|87667.8|87731.7|87706.7|87670|87645|1635
1598276700000|2020-08-24 13:45:00|87717.5|87667.5|87692.4|87667.4|87722.6|87690.5|87675.2|87632.2|1745
1598277000000|2020-08-24 13:50:00|87691.8|87666.8|87781.7|87756.7|87791.4|87756.7|87691.8|87656.3|1573
1598277300000|2020-08-24 13:55:00|87781.5|87756.5|87768.4|87743.4|87793|87765.5|87740.6|87703.5|1715
1598277600000|2020-08-24 14:00:00|87766.6|87741.6|87738.8|87713.8|87805.3|87770.2|87737.4|87712.4|1752
1598277900000|2020-08-24 14:05:00|87739|87714|87747.7|87722.7|87768|87739.2|87722.2|87696.9|1503
1598278200000|2020-08-24 14:10:00|87747.3|87722.3|87744.2|87719.2|87798.3|87773.3|87732.2|87698.7|1339
1598278500000|2020-08-24 14:15:00|87742.8|87717.8|87751.5|87726.5|87790.1|87753.1|87741.8|87711.1|1339
1598278800000|2020-08-24 14:20:00|87752|87727|87762.7|87737.7|87787|87761.3|87735.7|87698.5|1381
1598279100000|2020-08-24 14:25:00|87764.5|87739.5|87820.6|87795.6|87829.4|87795.9|87761.9|87725|1395
1598279400000|2020-08-24 14:30:00|87819.8|87794.8|87833.5|87808.5|87855.5|87830.5|87805.1|87779.5|1547
1598279700000|2020-08-24 14:35:00|87833.8|87808.8|87836.9|87786.9|87887.5|87862.5|87820.9|87786.9|1555
1598280000000|2020-08-24 14:40:00|87836.7|87786.7|87856.2|87806.2|87868.1|87830.4|87795.3|87758.2|1525
1598280300000|2020-08-24 14:45:00|87856.1|87806.1|87823.3|87798.3|87894.5|87856.3|87823.3|87797.1|1578
1598280600000|2020-08-24 14:50:00|87824|87799|87785|87760|87845.3|87814.1|87757.1|87708.6|1715
1598280900000|2020-08-24 14:55:00|87785.1|87760.1|87785.3|87760.3|87906|87866.2|87782.8|87752.4|1923
1598281200000|2020-08-24 15:00:00|87785.5|87760.5|87821.9|87771.9|87821.9|87783.1|87735.3|87701.9|1799
1598281500000|2020-08-24 15:05:00|87822.3|87772.3|87895.6|87845.6|87895.7|87845.7|87787.8|87743.5|1579
1598281800000|2020-08-24 15:10:00|87895|87845|87902.7|87852.7|87903.1|87853.1|87851.9|87807.1|1709
1598282100000|2020-08-24 15:15:00|87902.1|87852.1|87897.1|87847.1|87912.1|87862.1|87870.9|87820.9|1434
1598282400000|2020-08-24 15:20:00|87898.4|87848.4|87908.2|87883.2|87916.2|87884|87867.9|87828.5|1480
1598282700000|2020-08-24 15:25:00|87908.4|87883.4|87918.6|87868.6|87961.7|87920.4|87896.4|87864.7|1403
1598283000000|2020-08-24 15:30:00|87918.8|87868.8|87892.5|87842.5|87922.2|87872.2|87876.8|87835.5|1268
1598283300000|2020-08-24 15:35:00|87891.8|87841.8|87890.5|87840.5|87899|87861.2|87866.6|87831.2|1093
1598283600000|2020-08-24 15:40:00|87889.7|87839.7|87882.2|87832.2|87896.8|87858.8|87861.6|87824.6|1005
1598283900000|2020-08-24 15:45:00|87882|87832|87881.4|87831.4|87889.6|87847.1|87857.3|87816.3|972
1598284200000|2020-08-24 15:50:00|87879.7|87829.7|87871|87821|87889.1|87847.7|87856.6|87811.8|926
1598284500000|2020-08-24 15:55:00|87871.1|87821.1|87852.8|87802.8|87893.8|87850.8|87836.9|87793.2|1102
1598284800000|2020-08-24 16:00:00|87854.3|87804.3|87847.1|87797.1|87899.5|87862.7|87838|87796.8|1335
1598285100000|2020-08-24 16:05:00|87847.4|87797.4|87874.4|87824.4|87881.7|87844.1|87842.8|87796.1|1228
1598285400000|2020-08-24 16:10:00|87874.6|87824.6|87854.2|87804.2|87880.6|87843.5|87840.5|87799.7|1190
1598285700000|2020-08-24 16:15:00|87855.2|87805.2|87857.1|87807.1|87866.2|87821.5|87838|87801|989
1598286000000|2020-08-24 16:20:00|87857.2|87807.2|87863.1|87813.1|87866.7|87821.3|87843.1|87804.6|809
1598286300000|2020-08-24 16:25:00|87863|87813|87893.6|87843.6|87906.9|87856.9|87861.7|87811.7|1030
1598286600000|2020-08-24 16:30:00|87893.3|87843.3|87915.9|87865.9|87925.9|87875.9|87891.8|87841.8|961
1598286900000|2020-08-24 16:35:00|87915.8|87865.8|87884.7|87834.7|87916|87878.1|87870.6|87828.1|1019
1598287200000|2020-08-24 16:40:00|87885.2|87835.2|87932.5|87882.5|87956|87906|87870.3|87825.2|1067
1598287500000|2020-08-24 16:45:00|87931.5|87881.5|87909.6|87859.6|87937.5|87887.5|87900.9|87857.5|959
1598287800000|2020-08-24 16:50:00|87909.7|87859.7|87888.4|87838.4|87915.4|87869.4|87885.5|87835.5|961
1598288100000|2020-08-24 16:55:00|87888.5|87838.5|87875.9|87825.9|87901.2|87851.2|87872.8|87822.8|1153
1598288400000|2020-08-24 17:00:00|87878.5|87828.5|87859.3|87809.3|87884|87834|87831|87783.9|1087
1598288700000|2020-08-24 17:05:00|87859|87809|87855.3|87805.3|87871|87827.7|87845.2|87795.2|813
1598289000000|2020-08-24 17:10:00|87855.5|87805.5|87844.8|87794.8|87872.5|87822.5|87843.7|87793.7|954
1598289300000|2020-08-24 17:15:00|87845.1|87795.1|87883.6|87833.6|87884.2|87834.2|87836.4|87786.4|907
1598289600000|2020-08-24 17:20:00|87883.5|87833.5|87875.8|87825.8|87897.5|87857|87865.8|87823.2|839
1598289900000|2020-08-24 17:25:00|87875.7|87825.7|87843.2|87793.2|87875.7|87825.7|87843.2|87793.2|862
1598290200000|2020-08-24 17:30:00|87843|87793|87872.4|87822.4|87875.5|87825.5|87843|87793|1008
1598290500000|2020-08-24 17:35:00|87872.5|87822.5|87872.4|87822.4|87883.9|87833.9|87867.8|87817.8|948
1598290800000|2020-08-24 17:40:00|87871.1|87821.1|87892.4|87842.4|87896.4|87846.4|87867.5|87817.5|1074
1598291100000|2020-08-24 17:45:00|87892.5|87842.5|87909.1|87859.1|87920.8|87870.8|87879.8|87829.8|1143
1598291400000|2020-08-24 17:50:00|87908.8|87858.8|87896.6|87846.6|87913.6|87873|87884|87841.9|1014
1598291700000|2020-08-24 17:55:00|87895.9|87845.9|87882.6|87832.6|87903|87866.9|87864.2|87822.1|1058
1598292000000|2020-08-24 18:00:00|87882.7|87832.7|87880.6|87830.6|87886.1|87838.4|87863.4|87817.7|832
1598292300000|2020-08-24 18:05:00|87880.4|87830.4|87891.8|87841.8|87892.1|87842.1|87877|87827|662
1598292600000|2020-08-24 18:10:00|87891.4|87841.4|87875.7|87825.7|87892.8|87842.8|87871.3|87821.3|651
1598292900000|2020-08-24 18:15:00|87875.8|87825.8|87879|87829|87879.5|87829.5|87869.6|87819.6|658
1598293200000|2020-08-24 18:20:00|87878.9|87828.9|87933.2|87883.2|87934.3|87892.7|87864.6|87826.2|889
1598293500000|2020-08-24 18:25:00|87932.9|87882.9|87900.4|87850.4|87937.2|87887.2|87899.1|87849.1|804
1598293800000|2020-08-24 18:30:00|87899.2|87849.2|87909.6|87859.6|87915.5|87865.5|87891.6|87841.6|834
1598294100000|2020-08-24 18:35:00|87909.5|87859.5|87929.3|87879.3|87933.1|87883.1|87903|87853|878
1598294400000|2020-08-24 18:40:00|87929.7|87879.7|87929.8|87879.8|87948|87898|87928|87878|860
1598294700000|2020-08-24 18:45:00|87929.7|87879.7|87942.9|87892.9|87945.5|87895.5|87924.1|87874.1|737
1598295000000|2020-08-24 18:50:00|87943.3|87893.3|87957.4|87907.4|87959.1|87909.1|87942.5|87892.5|804
1598295300000|2020-08-24 18:55:00|87957.5|87907.5|87967.2|87917.2|87970.8|87920.8|87950.6|87900.6|893
1598295600000|2020-08-24 19:00:00|87967.3|87917.3|87981.2|87931.2|87981.8|87931.8|87952.7|87902.7|991
1598295900000|2020-08-24 19:05:00|87982|87932|87980.4|87930.4|88002.2|87952.2|87972.8|87922.8|1026
1598296200000|2020-08-24 19:10:00|87980.2|87930.2|88005.1|87955.1|88014.7|87968.7|87971.3|87921.3|877
1598296500000|2020-08-24 19:15:00|88006.1|87956.1|88015.9|87965.9|88027.1|87977.1|87999.3|87949.3|917
1598296800000|2020-08-24 19:20:00|88016.1|87966.1|87983.7|87933.7|88016.2|87966.2|87982.5|87932.5|950
1598297100000|2020-08-24 19:25:00|87983.5|87933.5|87988.8|87938.8|87995.5|87945.5|87982|87932|835
1598297400000|2020-08-24 19:30:00|87990.3|87940.3|87993.2|87943.2|87997.6|87947.6|87983.5|87933.5|648
1598297700000|2020-08-24 19:35:00|87992.9|87942.9|88000.5|87950.5|88003.4|87953.4|87969.2|87919.2|912
1598298000000|2020-08-24 19:40:00|88001.2|87951.2|88028.6|87978.6|88030.2|87980.2|87996.5|87946.5|846
1598298300000|2020-08-24 19:45:00|88028.8|87978.8|88020.7|87970.7|88035.5|87985.5|88020.4|87970.4|786
1598298600000|2020-08-24 19:50:00|88016|87966|87985.1|87935.1|88016|87966|87985.1|87935.1|1014
1598298900000|2020-08-24 19:55:00|87984.9|87934.9|87925.8|87875.8|87987.4|87937.4|87911.3|87868.5|1167
1598299200000|2020-08-24 20:00:00|87925.2|87875.2|87940.6|87890.6|87953.8|87903.8|87900.8|87850.8|971
1598299500000|2020-08-24 20:05:00|87940.2|87890.2|87944.4|87894.4|87947.6|87897.6|87933.5|87883.5|502
1598299800000|2020-08-24 20:10:00|87946.3|87896.3|87995.6|87945.6|87996.3|87946.3|87945.8|87895.8|713
1598300100000|2020-08-24 20:15:00|87994|87944|87992.9|87942.9|87997.6|87947.6|87987.4|87937.4|589
1598300400000|2020-08-24 20:20:00|87992.6|87942.6|87974.7|87924.7|87996.1|87946.1|87973.7|87923.7|755
1598300700000|2020-08-24 20:25:00|87974.6|87924.6|87969.6|87919.6|87978.4|87928.4|87957.9|87907.9|1483
1598301000000|2020-08-24 20:30:00|87969.1|87919.1|87980.7|87930.7|87987.7|87937.7|87965.7|87915.7|2287
1598301300000|2020-08-24 20:35:00|87980.8|87930.8|87951.7|87901.7|87991.4|87941.4|87943.2|87893.2|2211
1598301600000|2020-08-24 20:40:00|87950.8|87900.8|87953.8|87903.8|87960.8|87910.8|87938.3|87888.3|2215
1598301900000|2020-08-24 20:45:00|87954.4|87904.4|87945.6|87895.6|87954.8|87904.7|87931.7|87881.7|1057
1598302200000|2020-08-24 20:50:00|87945.2|87895.2|87929.2|87879.2|87950.5|87900.5|87928.6|87878.6|1166
1598302500000|2020-08-24 20:55:00|87927.2|87877.2|87962.3|87881.6|87974.6|87898.3|87927.2|87861.3|590
1598302800000|2020-08-24 21:00:00|87917.2|87807.2|87986.9|87876.9|88001.5|87891.5|87888.5|87778.5|121
1598303100000|2020-08-24 21:05:00|87987.3|87877.3|87996.5|87886.5|88014|87904|87957.8|87847.8|181
1598303400000|2020-08-24 21:10:00|88002.1|87892.1|87997.5|87887.5|88018.8|87908.8|87972.9|87862.9|417
1598303700000|2020-08-24 21:15:00|87997.2|87887.2|87986|87876|88013.1|87903.1|87960.3|87850.3|419
1598304000000|2020-08-24 21:20:00|87991.8|87881.8|87969.8|87859.8|88008.1|87898.1|87954.3|87844.3|206
1598304300000|2020-08-24 21:25:00|87984.3|87874.3|87981.6|87871.6|88007.5|87897.5|87927.1|87817.1|188
1598304600000|2020-08-24 21:30:00|87980.7|87870.7|87970.6|87860.6|88000.9|87890.9|87959.7|87849.7|394
1598304900000|2020-08-24 21:35:00|87970.9|87860.9|87975.2|87865.2|87989.5|87879.5|87953|87843|426
1598305200000|2020-08-24 21:40:00|87986.7|87876.7|87897.6|87787.6|87994.4|87884.4|87866.2|87756.2|277
1598305500000|2020-08-24 21:45:00|87871.4|87761.4|87927.1|87817.1|87945.9|87835.9|87864.5|87754.5|514
1598305800000|2020-08-24 21:50:00|87927.4|87817.4|87946.6|87836.6|87955.6|87845.6|87870.2|87760.2|417
1598306100000|2020-08-24 21:55:00|87945.8|87835.8|87945.1|87835.1|87965.3|87855.3|87920.3|87810.3|589
1598306400000|2020-08-24 22:00:00|87946.5|87836.5|87957.6|87847.6|88019.7|87909.7|87931|87821|773
1598306700000|2020-08-24 22:05:00|87938.3|87828.3|87966.4|87856.4|87977.2|87867.2|87938.3|87828.3|408
1598307000000|2020-08-24 22:10:00|87966.9|87856.9|87955|87845|87972.9|87862.9|87935.3|87825.3|422
1598307300000|2020-08-24 22:15:00|87955.2|87845.2|87937.5|87827.5|87961.9|87851.9|87926.3|87816.3|504
1598307600000|2020-08-24 22:20:00|87938.5|87828.5|87929.7|87819.7|87943.7|87833.7|87873.9|87778.8|627
1598307900000|2020-08-24 22:25:00|87930.6|87820.6|87971.8|87861.8|87992|87887.4|87927.4|87817.4|754
1598308200000|2020-08-24 22:30:00|87967|87862|87947.9|87847.7|87984.3|87875.4|87894.8|87796.9|999
1598308500000|2020-08-24 22:35:00|87948.4|87847.5|87952|87842|87960.5|87853.3|87940.4|87834.5|455
1598308800000|2020-08-24 22:40:00|87952.3|87842.3|87950.6|87847.4|87959|87853.3|87943.8|87835.9|464
1598309100000|2020-08-24 22:45:00|87952.7|87846.2|87958.4|87848.4|87964.1|87854.1|87939.1|87836.6|272
1598309400000|2020-08-24 22:50:00|87943.8|87837.2|87946|87846.6|87963.9|87861.9|87932.7|87835.5|331
1598309700000|2020-08-24 22:55:00|87946.7|87847.1|87956.1|87850.1|87961.1|87861.2|87937.1|87838.3|421
1598310000000|2020-08-24 23:00:00|87951|87853.4|87956.4|87854.3|87961.4|87855.8|87937|87827|406
1598310300000|2020-08-24 23:05:00|87952.8|87858|87955.9|87852.9|87962.8|87860.6|87928.8|87837.7|413
1598310600000|2020-08-24 23:10:00|87954.9|87848.6|87952.6|87846.9|87965.1|87863.4|87933.1|87840.8|422
1598310900000|2020-08-24 23:15:00|87948.3|87849.6|87941.7|87846.1|87958.3|87858.5|87933.2|87839|305
1598311200000|2020-08-24 23:20:00|87937.4|87851.3|87957.9|87869.1|87967.3|87875.1|87925.1|87847.9|481
1598311500000|2020-08-24 23:25:00|87958.1|87869|87956|87870.6|87962.9|87885.7|87935.5|87848.5|489
1598311800000|2020-08-24 23:30:00|87954.2|87868.5|87943.5|87857.4|87959.6|87878.1|87928.1|87842.3|720
1598312100000|2020-08-24 23:35:00|87941|87859.6|87934.6|87849|87945.7|87867|87913.3|87839.7|686
1598312400000|2020-08-24 23:40:00|87930|87853.8|87932.7|87853.5|87950.1|87873.4|87918.2|87841.2|703
1598312700000|2020-08-24 23:45:00|87933.7|87850.7|87925.2|87839.9|87945.4|87867.9|87912.5|87828.2|853
1598313000000|2020-08-24 23:50:00|87925|87839.6|87930.7|87851.1|87942.1|87867|87902.1|87835.6|622
1598313300000|2020-08-24 23:55:00|87929.6|87851.3|87927.2|87845.9|87937.2|87865.3|87906|87834.3|655
1598313600000|2020-08-25 00:00:00|87923.8|87847.5|87949.5|87899.5|87970.3|87908.5|87883.7|87821.6|1363
1598313900000|2020-08-25 00:05:00|87957.7|87885.7|87950.4|87879.8|87973.1|87905|87909.6|87850.3|1564
1598314200000|2020-08-25 00:10:00|87939.7|87889.7|87938.1|87888.1|87970|87910.9|87921.1|87863.3|1344
1598314500000|2020-08-25 00:15:00|87936.2|87886.2|87966.5|87894.8|87972|87904.8|87916.2|87857.5|995
1598314800000|2020-08-25 00:20:00|87966.8|87895.3|87955|87905|87996.2|87929.5|87929.9|87869.8|1343
1598315100000|2020-08-25 00:25:00|87951.4|87901.4|87936.7|87886.7|87978|87914.1|87933|87881.9|1201
1598315400000|2020-08-25 00:30:00|87937.5|87887.5|87896.1|87846.1|87951.4|87889.8|87881.3|87831.3|1445
1598315700000|2020-08-25 00:35:00|87896.4|87846.4|87889.3|87839.3|87916.7|87850.6|87849.7|87798.9|1425
1598316000000|2020-08-25 00:40:00|87891.4|87841.4|87894.8|87809.9|87907.1|87843.1|87877|87807.2|1108
1598316300000|2020-08-25 00:45:00|87894.7|87809.8|87867.8|87788.9|87913|87840.7|87838.2|87774.5|1201
1598316600000|2020-08-25 00:50:00|87866.7|87786.7|87863.2|87813.2|87910.2|87832|87835.6|87778.3|1233
1598316900000|2020-08-25 00:55:00|87876.7|87805|87840.8|87790.8|87882.6|87814.1|87829.8|87768.7|1377
1598317200000|2020-08-25 01:00:00|87841.3|87791.3|87856.3|87806.3|87877|87817.4|87815.5|87760.7|1658
1598317500000|2020-08-25 01:05:00|87857.1|87807.1|87862.5|87812.5|87884.1|87826.6|87840.5|87784.9|1659
1598317800000|2020-08-25 01:10:00|87862.8|87812.8|87865.1|87815.1|87880.7|87823|87835.8|87776.2|1205
1598318100000|2020-08-25 01:15:00|87876.1|87805.3|87869.9|87779.9|87881.1|87818.6|87834.3|87777.7|1351
1598318400000|2020-08-25 01:20:00|87867.3|87783.4|87867|87817|87886.2|87824.3|87853.2|87783.4|963
1598318700000|2020-08-25 01:25:00|87863.6|87813.6|87870.4|87820.4|87880.9|87826.8|87852.4|87794|1087
1598319000000|2020-08-25 01:30:00|87869.8|87819.8|87842.7|87770.5|87882.3|87825.5|87821.5|87767.6|1089
1598319300000|2020-08-25 01:35:00|87837.6|87787.6|87845.9|87768.6|87873.1|87802.1|87821.6|87759.7|1107
1598319600000|2020-08-25 01:40:00|87846.2|87768.3|87835.7|87785.7|87855.6|87793.6|87830.5|87758|916
1598319900000|2020-08-25 01:45:00|87834.7|87784.7|87846.3|87774.3|87862.8|87790.2|87831.4|87757.3|929
1598320200000|2020-08-25 01:50:00|87846.7|87774.9|87812.2|87738.8|87862|87794.9|87792.3|87732.1|1130
1598320500000|2020-08-25 01:55:00|87810.1|87738.7|87814.7|87743.4|87840.4|87775.5|87787.6|87717.7|1198
1598320800000|2020-08-25 02:00:00|87814.4|87742.4|87835.8|87754|87846.6|87766.9|87795.1|87725|1158
1598321100000|2020-08-25 02:05:00|87835.4|87754.5|87835.5|87785.5|87859.4|87800.2|87834.9|87752.3|1014
1598321400000|2020-08-25 02:10:00|87837.5|87787.5|87836.6|87786.6|87857.3|87795.6|87835.4|87766.6|794
1598321700000|2020-08-25 02:15:00|87847.5|87774.6|87841.7|87791.7|87861.3|87797.3|87833.8|87762.2|823
1598322000000|2020-08-25 02:20:00|87840.2|87790.2|87840.6|87790.6|87859.1|87797.7|87831.1|87759.1|919
1598322300000|2020-08-25 02:25:00|87842.6|87792.6|87843.9|87793.9|87856.7|87800.4|87822.8|87756.1|882
1598322600000|2020-08-25 02:30:00|87854.1|87781|87830.1|87749|87857.3|87798.6|87812|87741.7|898
1598322900000|2020-08-25 02:35:00|87829.7|87748.9|87847.7|87764.1|87850.2|87778.1|87811.1|87732.2|950
1598323200000|2020-08-25 02:40:00|87845.9|87763.8|87852.4|87775.1|87856.8|87791|87826|87738|1006
1598323500000|2020-08-25 02:45:00|87852.5|87772.3|87849.6|87769.3|87859.3|87796.9|87827.6|87749|1020
1598323800000|2020-08-25 02:50:00|87848|87772.8|87846.1|87769.3|87855.9|87791|87831.8|87745.9|873
1598324100000|2020-08-25 02:55:00|87845.8|87769.1|87848.3|87762.3|87858.1|87788.3|87820.7|87745.3|1423
1598324400000|2020-08-25 03:00:00|87845.9|87766.9|87849.3|87778.5|87860.7|87798|87832.9|87752.5|897
1598324700000|2020-08-25 03:05:00|87838.8|87788.8|87844.7|87794.7|87856.7|87796.7|87827.2|87756.9|836
1598325000000|2020-08-25 03:10:00|87844.8|87794.8|87888.7|87813.4|87893.4|87823.4|87839.5|87767.7|784
1598325300000|2020-08-25 03:15:00|87890.3|87811.7|87918.8|87826.1|87921.9|87844.2|87860.4|87786.7|1002
1598325600000|2020-08-25 03:20:00|87922.5|87818.6|87926.4|87852.9|87938.9|87879.9|87887.3|87809.4|859
1598325900000|2020-08-25 03:25:00|87928.2|87852.8|87932.2|87848.3|87953.9|87886.3|87911.9|87841.5|766
1598326200000|2020-08-25 03:30:00|87933.6|87847.5|87924.9|87843.2|87948.4|87888|87918.2|87834|678
1598326500000|2020-08-25 03:35:00|87925.6|87842.6|87898.5|87821.1|87931.4|87856.8|87884.5|87816.3|746
1598326800000|2020-08-25 03:40:00|87899.9|87818.9|87915.9|87835.7|87925.1|87848.4|87886.1|87817.6|703
1598327100000|2020-08-25 03:45:00|87913.9|87833.2|87907.8|87821.8|87918.7|87850|87884.3|87816.5|714
1598327400000|2020-08-25 03:50:00|87904.1|87824.7|87857.6|87807.6|87911.5|87842.5|87855.2|87789.9|683
1598327700000|2020-08-25 03:55:00|87857|87807|87876.5|87804.5|87880|87815.4|87845.7|87793.2|1174
1598328000000|2020-08-25 04:00:00|87876.3|87804.9|87823.4|87748.4|87876.5|87815.1|87793.3|87734.3|1311
1598328300000|2020-08-25 04:05:00|87822|87747.5|87824.8|87774.8|87872.9|87811.5|87800.1|87744.4|928
1598328600000|2020-08-25 04:10:00|87824.9|87774.9|87818.6|87768.6|87841.9|87777.4|87803.3|87748|800
1598328900000|2020-08-25 04:15:00|87818.2|87768.2|87866.1|87816.1|87887.4|87821.9|87810.4|87750.1|879
1598329200000|2020-08-25 04:20:00|87865.7|87815.7|87855.9|87805.9|87880.8|87817|87855.7|87785.6|620
1598329500000|2020-08-25 04:25:00|87856.1|87806.1|87867.5|87817.5|87883.2|87820.5|87855.7|87794.7|654
1598329800000|2020-08-25 04:30:00|87867.4|87817.4|87861|87811|87884.7|87820.6|87852.5|87790.9|688
1598330100000|2020-08-25 04:35:00|87857|87807|87858|87808|87879.6|87813.4|87856|87793|533
1598330400000|2020-08-25 04:40:00|87857.2|87807.2|87859.4|87776.1|87863.3|87808|87824.4|87772.3|740
1598330700000|2020-08-25 04:45:00|87840.3|87790.3|87849.5|87799.5|87860.5|87801.8|87839.9|87778.9|771
1598331000000|2020-08-25 04:50:00|87851|87801|87861.9|87811.9|87874.2|87813.7|87842.9|87786.5|865
1598331300000|2020-08-25 04:55:00|87863.1|87813.1|87873.5|87823.5|87879|87827.3|87861.3|87801.1|733
1598331600000|2020-08-25 05:00:00|87873.6|87823.6|87887.8|87837.8|87898.5|87848.5|87864.6|87814.6|1001
1598331900000|2020-08-25 05:05:00|87889.9|87839.9|87919.8|87869.8|87921.6|87871.6|87880.6|87830.6|1081
1598332200000|2020-08-25 05:10:00|87919.6|87869.6|87907.2|87857.2|87927|87877|87906.5|87856.5|845
1598332500000|2020-08-25 05:15:00|87907.4|87857.4|87901.5|87851.5|87918.7|87868.7|87894.2|87844.2|709
1598332800000|2020-08-25 05:20:00|87901.4|87851.4|87905.9|87855.9|87906.6|87856.6|87892.5|87842.5|514
1598333100000|2020-08-25 05:25:00|87907.3|87857.3|87911.5|87861.5|87921.3|87871.3|87905.3|87855.3|625
1598333400000|2020-08-25 05:30:00|87911.2|87861.2|87904.5|87854.5|87919.2|87869.2|87897.1|87847.1|1006
1598333700000|2020-08-25 05:35:00|87902.2|87852.2|87903.1|87853.1|87918.2|87868.2|87896.7|87846.7|829
1598334000000|2020-08-25 05:40:00|87902.8|87852.8|87904.8|87854.8|87914.4|87864.4|87892.1|87842.1|885
1598334300000|2020-08-25 05:45:00|87904.3|87854.3|87908|87858|87914|87864|87895.7|87845.7|1026
1598334600000|2020-08-25 05:50:00|87908.3|87858.3|87903.6|87853.6|87919.5|87869.5|87902.8|87852.8|741
1598334900000|2020-08-25 05:55:00|87904.2|87854.2|87909.4|87835.9|87911|87856.6|87890.2|87829.5|833
1598335200000|2020-08-25 06:00:00|87898.6|87835|87893.2|87843.2|87910.8|87853.1|87848.8|87798.8|1467
1598335500000|2020-08-25 06:05:00|87892.6|87842.6|87923.7|87873.7|87936.9|87886.9|87889.1|87839.1|1426
1598335800000|2020-08-25 06:10:00|87924.1|87874.1|87919.3|87869.3|87942.3|87892.3|87912.9|87862.9|1471
1598336100000|2020-08-25 06:15:00|87919|87869|87916.4|87866.4|87925.6|87875.6|87912|87862|1002
1598336400000|2020-08-25 06:20:00|87916.5|87866.5|87888.8|87838.8|87919.1|87872.3|87885|87835|1190
1598336700000|2020-08-25 06:25:00|87888.5|87838.5|87885.7|87835.7|87901.4|87851.4|87884.9|87834.9|1055
1598337000000|2020-08-25 06:30:00|87885.6|87835.6|87908|87858|87914.2|87872.1|87876.5|87826.5|1243
1598337300000|2020-08-25 06:35:00|87910.7|87860.7|87928.3|87878.3|87940.6|87890.6|87889.2|87849|1150
1598337600000|2020-08-25 06:40:00|87928.1|87878.1|87928.3|87878.3|87942.4|87901.1|87893.6|87856.7|1407
1598337900000|2020-08-25 06:45:00|87927|87877|87897.8|87847.8|87930.3|87883.9|87880.5|87830.5|1363
1598338200000|2020-08-25 06:50:00|87897.5|87847.5|87883.1|87833.1|87913.9|87863.9|87857.2|87807.2|1536
1598338500000|2020-08-25 06:55:00|87886.1|87836.1|87855.6|87805.6|87894.8|87848.6|87830|87780|1713
1598338800000|2020-08-25 07:00:00|87855.7|87805.7|87763.4|87713.4|87875.3|87827.8|87753.6|87713.4|1840
1598339100000|2020-08-25 07:05:00|87762|87712|87781|87731|87798.4|87760.5|87752.2|87704.2|1477
1598339400000|2020-08-25 07:10:00|87780.8|87730.8|87722.9|87697.9|87780.8|87749.4|87695.6|87656.7|1624
1598339700000|2020-08-25 07:15:00|87722.6|87697.6|87742.3|87717.3|87758.4|87722.5|87722.1|87696.4|1404
1598340000000|2020-08-25 07:20:00|87741.3|87716.3|87719.3|87694.3|87748.8|87723.8|87713.8|87678.3|1350
1598340300000|2020-08-25 07:25:00|87718.4|87693.4|87741.4|87691.4|87743.1|87706.6|87693.4|87661.8|1424
1598340600000|2020-08-25 07:30:00|87741.8|87691.8|87686.6|87661.6|87743.7|87693.7|87675.1|87639.4|1401
1598340900000|2020-08-25 07:35:00|87687.3|87662.3|87616.9|87566.9|87712.5|87675.6|87614.9|87564.9|1487
1598341200000|2020-08-25 07:40:00|87617.5|87567.5|87661|87611|87681.9|87643.2|87598.2|87564|1440
1598341500000|2020-08-25 07:45:00|87660.9|87610.9|87647|87597|87681.6|87643.9|87634.9|87595.4|1360
1598341800000|2020-08-25 07:50:00|87647.5|87597.5|87581.6|87531.6|87653|87603|87563.2|87526|1627
1598342100000|2020-08-25 07:55:00|87581.4|87531.4|87610.7|87560.7|87631.7|87578.6|87552.4|87507.2|1366
1598342400000|2020-08-25 08:00:00|87611.6|87561.6|87563.8|87513.8|87652.4|87582.2|87553.1|87503.1|1856
1598342700000|2020-08-25 08:05:00|87563.9|87513.9|87587.8|87537.8|87610.9|87560.9|87552|87502|1837
1598343000000|2020-08-25 08:10:00|87587.9|87537.9|87647.6|87597.6|87649.6|87604|87584.8|87534.8|1694
1598343300000|2020-08-25 08:15:00|87647.9|87597.9|87663.1|87613.1|87664.8|87626.3|87630.3|87580.3|1561
1598343600000|2020-08-25 08:20:00|87663.7|87613.7|87676.3|87626.3|87679.6|87629.6|87648.2|87603.4|1521
1598343900000|2020-08-25 08:25:00|87676.2|87626.2|87681.1|87631.1|87683|87633|87622.5|87572.5|1431
1598344200000|2020-08-25 08:30:00|87681.2|87631.2|87701.6|87651.6|87703.3|87653.3|87675|87625|1495
1598344500000|2020-08-25 08:35:00|87701.8|87651.8|87707.1|87657.1|87721.9|87671.9|87682.2|87644.2|1088
1598344800000|2020-08-25 08:40:00|87706.9|87656.9|87756.9|87731.9|87767.4|87732.9|87706.9|87656.9|1510
1598345100000|2020-08-25 08:45:00|87759.2|87734.2|87697.9|87672.9|87761.7|87736.7|87695.3|87670.3|1604
1598345400000|2020-08-25 08:50:00|87697.7|87672.7|87652.1|87627.1|87708.4|87683.4|87652.1|87616.4|1360
1598345700000|2020-08-25 08:55:00|87651.6|87626.6|87646.2|87596.2|87682.6|87646.7|87633.2|87593.2|1216
1598346000000|2020-08-25 09:00:00|87645|87595|87606.1|87581.1|87651.8|87626.8|87593.3|87557.2|1484
1598346300000|2020-08-25 09:05:00|87607.4|87582.4|87610.2|87585.2|87649.3|87604.5|87598.8|87569.8|1143
1598346600000|2020-08-25 09:10:00|87610.4|87585.4|87600.6|87575.6|87617.3|87585.4|87588.9|87554.7|1111
1598346900000|2020-08-25 09:15:00|87601.8|87576.8|87532.1|87507.1|87611.9|87577.7|87510.1|87472.3|1546
1598347200000|2020-08-25 09:20:00|87531.4|87506.4|87542.7|87517.7|87574.6|87539.8|87519.4|87478.4|1384
1598347500000|2020-08-25 09:25:00|87543.2|87518.2|87542.5|87517.5|87565.3|87528.4|87535.6|87507.8|1337
1598347800000|2020-08-25 09:30:00|87543.5|87518.5|87571.9|87521.9|87595.4|87545.8|87517.7|87479.2|1694
1598348100000|2020-08-25 09:35:00|87558.5|87533.5|87572.7|87547.7|87578.9|87548.1|87534.2|87500.2|1306
1598348400000|2020-08-25 09:40:00|87572.6|87547.6|87578|87553|87612.9|87576.9|87551.3|87520.4|1098
1598348700000|2020-08-25 09:45:00|87578.1|87553.1|87586.4|87536.4|87609.3|87570|87571.7|87532.5|1296
1598349000000|2020-08-25 09:50:00|87585.9|87535.9|87576|87526|87595.4|87552.5|87552.9|87514.5|1352
1598349300000|2020-08-25 09:55:00|87575.5|87525.5|87589.7|87539.7|87589.7|87546.5|87539.7|87500.7|1235
1598349600000|2020-08-25 10:00:00|87588.1|87538.1|87540.3|87490.3|87592|87542|87529.8|87488.9|1119
1598349900000|2020-08-25 10:05:00|87539.9|87489.9|87529.4|87479.4|87553.7|87510.3|87497.6|87457.4|1254
1598350200000|2020-08-25 10:10:00|87529.9|87479.9|87564|87514|87566.4|87532.4|87523.8|87477.4|1181
1598350500000|2020-08-25 10:15:00|87564.9|87514.9|87546.3|87496.3|87565.1|87528.5|87505.4|87469.4|1224
1598350800000|2020-08-25 10:20:00|87545.8|87495.8|87448.6|87423.6|87545.8|87506|87443.8|87404.5|1441
1598351100000|2020-08-25 10:25:00|87449.1|87424.1|87483.5|87458.5|87489.8|87464.8|87448.3|87409.7|1256
1598351400000|2020-08-25 10:30:00|87479.2|87454.2|87454.8|87429.8|87514.1|87470.6|87449.8|87411.6|1377
1598351700000|2020-08-25 10:35:00|87455|87430|87437.8|87387.8|87466.7|87431.5|87426|87376|1261
1598352000000|2020-08-25 10:40:00|87437|87387|87386|87361|87441.3|87404.1|87385.5|87360.5|1203
1598352300000|2020-08-25 10:45:00|87386.1|87361.1|87380.3|87355.3|87393.2|87364.5|87364.5|87326.1|1008
1598352600000|2020-08-25 10:50:00|87379.3|87354.3|87423.6|87398.6|87438.6|87403.2|87379.3|87347|1177
1598352900000|2020-08-25 10:55:00|87423.8|87398.8|87443.5|87418.5|87461.3|87428.6|87422.5|87397.5|1252
1598353200000|2020-08-25 11:00:00|87443.1|87418.1|87447.6|87397.6|87453.7|87423.9|87387.8|87351.4|1348
1598353500000|2020-08-25 11:05:00|87447.5|87397.5|87485.5|87460.5|87493.7|87468.5|87434.4|87395.1|1205
1598353800000|2020-08-25 11:10:00|87485|87460|87462|87437|87491.2|87460.7|87450.7|87425.7|1164
1598354100000|2020-08-25 11:15:00|87461.9|87436.9|87396|87346|87465.7|87436.9|87396|87346|1236
1598354400000|2020-08-25 11:20:00|87396.1|87346.1|87372.1|87347.1|87409.4|87365.9|87342.6|87310.6|1170
1598354700000|2020-08-25 11:25:00|87372.9|87347.9|87439.4|87389.4|87445|87402.6|87356.2|87331.2|1248
1598355000000|2020-08-25 11:30:00|87439.5|87389.5|87483|87458|87499.6|87460.9|87417.5|87382|1232
1598355300000|2020-08-25 11:35:00|87483.7|87458.7|87515|87490|87516.9|87491.9|87468.7|87430.3|1238
1598355600000|2020-08-25 11:40:00|87515.2|87490.2|87549.6|87499.6|87577.7|87540.4|87514.9|87482.6|1340
1598355900000|2020-08-25 11:45:00|87549.4|87499.4|87592.2|87542.2|87593.8|87554.3|87539.3|87491.6|1322
1598356200000|2020-08-25 11:50:00|87591.8|87541.8|87608.1|87583.1|87633.9|87588.1|87567.5|87527.2|1308
1598356500000|2020-08-25 11:55:00|87607.8|87582.8|87634.9|87609.9|87645.5|87615.1|87588.4|87551.6|1322
1598356800000|2020-08-25 12:00:00|87634.6|87609.6|87614.8|87589.8|87637.1|87612.1|87570.9|87545.9|1423
1598357100000|2020-08-25 12:05:00|87615.5|87590.5|87602.2|87577.2|87617.7|87592.7|87586.5|87561.5|1324
1598357400000|2020-08-25 12:10:00|87605.5|87580.5|87637.5|87612.5|87656|87631|87604.7|87579.7|1294
1598357700000|2020-08-25 12:15:00|87637.4|87612.4|87693.4|87643.4|87716.4|87691.4|87636.1|87611.1|1486
1598358000000|2020-08-25 12:20:00|87692|87642|87685.6|87660.6|87692|87664.2|87662.9|87637.3|1298
1598358300000|2020-08-25 12:25:00|87685.4|87660.4|87633.5|87608.5|87707|87670.8|87628.2|87603.2|1290
1598358600000|2020-08-25 12:30:00|87632.7|87607.7|87622.7|87597.7|87654.8|87629.8|87601.6|87576.6|1304
1598358900000|2020-08-25 12:35:00|87622.5|87597.5|87668.7|87643.7|87682.5|87652.1|87618.8|87593.8|1125
1598359200000|2020-08-25 12:40:00|87668.8|87643.8|87689.8|87664.8|87692.3|87667.3|87653.2|87621.4|1201
1598359500000|2020-08-25 12:45:00|87690|87665|87664.4|87639.4|87708.7|87683.7|87662.1|87637.1|1212
1598359800000|2020-08-25 12:50:00|87665.1|87640.1|87695.4|87670.4|87711.4|87673.6|87655.1|87630.1|1271
1598360100000|2020-08-25 12:55:00|87695.3|87670.3|87631.4|87581.4|87709.8|87684.8|87598.4|87567.9|1380
1598360400000|2020-08-25 13:00:00|87631.6|87581.6|87591.7|87566.7|87634.5|87603.3|87554.5|87529.5|1727
1598360700000|2020-08-25 13:05:00|87592.6|87567.6|87553.8|87528.8|87604.3|87579.3|87506.6|87473.6|1733
1598361000000|2020-08-25 13:10:00|87553.2|87528.2|87508.4|87483.4|87559.4|87533.6|87504.3|87474.4|1571
1598361300000|2020-08-25 13:15:00|87508.5|87483.5|87530.6|87505.6|87550.4|87523.8|87481.9|87455.5|1579
1598361600000|2020-08-25 13:20:00|87530.5|87505.5|87541.8|87516.8|87545.6|87520.6|87496.2|87471.2|1529
1598361900000|2020-08-25 13:25:00|87542.3|87517.3|87580.5|87530.5|87602.7|87557.3|87537.6|87512.6|1505
1598362200000|2020-08-25 13:30:00|87579.8|87529.8|87535.4|87485.4|87602|87561.3|87534.2|87484.2|1575
1598362500000|2020-08-25 13:35:00|87535.7|87485.7|87613.1|87588.1|87613.1|87588.1|87527.5|87483.5|1777
1598362800000|2020-08-25 13:40:00|87611.3|87586.3|87646.3|87621.3|87675.4|87635.8|87602.5|87553.1|1805
1598363100000|2020-08-25 13:45:00|87646.6|87621.6|87621.3|87596.3|87663.7|87627.7|87581.3|87534.1|1689
1598363400000|2020-08-25 13:50:00|87621.2|87596.2|87678.2|87628.2|87683.8|87645.7|87617.1|87573.9|1657
1598363700000|2020-08-25 13:55:00|87678.5|87628.5|87677.5|87627.5|87728.2|87690.9|87640|87600.1|1468
1598364000000|2020-08-25 14:00:00|87677.4|87627.4|87734.2|87709.2|87762.3|87723.6|87649.4|87599.4|1884
1598364300000|2020-08-25 14:05:00|87734.7|87709.7|87666.6|87641.6|87734.8|87709.8|87623|87587.9|1842
1598364600000|2020-08-25 14:10:00|87667.2|87642.2|87641.1|87616.1|87691.3|87664.1|87574.9|87549.9|1830
1598364900000|2020-08-25 14:15:00|87639.3|87614.3|87603.5|87578.5|87649.5|87621.6|87581.9|87546.9|1733
1598365200000|2020-08-25 14:20:00|87603.2|87578.2|87529.8|87504.8|87616.9|87582|87520.9|87480.4|1735
1598365500000|2020-08-25 14:25:00|87530.1|87505.1|87554.4|87504.4|87586.9|87551.5|87530.1|87493.7|1766
1598365800000|2020-08-25 14:30:00|87554.5|87504.5|87580.8|87555.8|87603|87566.5|87545.8|87501.8|1683
1598366100000|2020-08-25 14:35:00|87580|87555|87604.6|87554.6|87604.6|87564.9|87544.4|87514.7|1511
1598366400000|2020-08-25 14:40:00|87604.2|87554.2|87709.2|87659.2|87718.3|87674.2|87598.1|87554.2|1860
1598366700000|2020-08-25 14:45:00|87709.7|87659.7|87734.6|87684.6|87820.9|87784|87707.2|87659.4|2969
1598367000000|2020-08-25 14:50:00|87734.7|87684.7|87710|87660|87757.8|87707.8|87704.4|87654.4|2749
1598367300000|2020-08-25 14:55:00|87710.8|87660.8|87742.5|87692.5|87770.2|87729.4|87708.9|87660|2651
1598367600000|2020-08-25 15:00:00|87741.8|87691.8|87717.2|87667.2|87745.5|87715.1|87702.8|87661.2|1671
1598367900000|2020-08-25 15:05:00|87717.3|87667.3|87722.9|87672.9|87736.6|87692.7|87683.5|87645.2|1666
1598368200000|2020-08-25 15:10:00|87723|87673|87727.7|87677.7|87777.5|87740.5|87710.4|87660.4|1761
1598368500000|2020-08-25 15:15:00|87727.8|87677.8|87684.1|87634.1|87731.1|87681.1|87674.3|87624.3|1634
1598368800000|2020-08-25 15:20:00|87684|87634|87716.6|87666.6|87722.8|87672.8|87680.1|87633|1584
1598369100000|2020-08-25 15:25:00|87715.9|87665.9|87773|87723|87811.9|87761.9|87713.5|87663.5|1636
1598369400000|2020-08-25 15:30:00|87774.2|87724.2|87765.9|87715.9|87797.9|87760.6|87764.4|87714.4|1518
1598369700000|2020-08-25 15:35:00|87765.6|87715.6|87802.7|87752.7|87802.7|87752.7|87751.6|87701.6|1253
1598370000000|2020-08-25 15:40:00|87802.1|87752.1|87817.3|87767.3|87836.8|87786.8|87761.7|87711.7|1768
1598370300000|2020-08-25 15:45:00|87818.6|87768.6|87811.8|87761.8|87822.7|87781.3|87796.8|87750.8|1309
1598370600000|2020-08-25 15:50:00|87812.5|87762.5|87808.9|87758.9|87832.5|87785.3|87796.8|87752.2|1237
1598370900000|2020-08-25 15:55:00|87808.3|87758.3|87761|87711|87811.2|87761.2|87746.1|87704.6|1259
1598371200000|2020-08-25 16:00:00|87760.2|87710.2|87753.2|87703.2|87776.3|87726.3|87747.1|87697.1|1187
1598371500000|2020-08-25 16:05:00|87752.9|87702.9|87756.9|87706.9|87763.3|87719.3|87729.7|87679.7|1138
1598371800000|2020-08-25 16:10:00|87757.1|87707.1|87799.8|87749.8|87802.7|87752.7|87740.2|87690.2|1299
1598372100000|2020-08-25 16:15:00|87799.7|87749.7|87813.4|87763.4|87824.4|87774.4|87785.4|87735.4|1081
1598372400000|2020-08-25 16:20:00|87813.1|87763.1|87822.4|87772.4|87823.8|87773.8|87793.4|87743.4|1055
1598372700000|2020-08-25 16:25:00|87822.8|87772.8|87853.6|87803.6|87857.5|87807.5|87807.8|87757.8|1219
1598373000000|2020-08-25 16:30:00|87852.7|87802.7|87843.9|87793.9|87855.4|87805.4|87839.4|87789.4|1125
1598373300000|2020-08-25 16:35:00|87844.5|87794.5|87889.8|87839.8|87890|87840|87828.1|87778.1|1179
1598373600000|2020-08-25 16:40:00|87889.6|87839.6|87855.6|87805.6|87897.1|87847.1|87853.6|87803.6|1193
1598373900000|2020-08-25 16:45:00|87856|87806|87833.6|87783.6|87863.6|87813.6|87829.4|87779.4|1172
1598374200000|2020-08-25 16:50:00|87833.4|87783.4|87836.7|87786.7|87844|87794|87828.2|87778.2|883
1598374500000|2020-08-25 16:55:00|87836.8|87786.8|87854.8|87804.8|87867|87817|87829.1|87779.1|1221
1598374800000|2020-08-25 17:00:00|87853.3|87803.3|87850.9|87800.9|87859.5|87809.5|87839.9|87789.9|1275
1598375100000|2020-08-25 17:05:00|87850.5|87800.5|87831.5|87781.5|87852.5|87802.5|87827.5|87777.5|1081
1598375400000|2020-08-25 17:10:00|87832.3|87782.3|87851.8|87801.8|87872.8|87822.8|87832.3|87782.3|1145
1598375700000|2020-08-25 17:15:00|87852.5|87802.5|87836.2|87786.2|87853.5|87803.5|87833.1|87783.1|947
1598376000000|2020-08-25 17:20:00|87836.1|87786.1|87845.6|87795.6|87846.6|87801.8|87822.7|87779.8|734
1598376300000|2020-08-25 17:25:00|87846.3|87796.3|87832.2|87782.2|87847.7|87807.1|87829.8|87779.8|792
1598376600000|2020-08-25 17:30:00|87833.3|87783.3|87823.3|87773.3|87833.4|87783.4|87811.5|87761.5|937
1598376900000|2020-08-25 17:35:00|87823.8|87773.8|87819.5|87769.5|87836.8|87786.8|87805|87764.7|815
1598377200000|2020-08-25 17:40:00|87819.9|87769.9|87788.1|87738.1|87820.2|87780.8|87785.6|87735.6|781
1598377500000|2020-08-25 17:45:00|87788.7|87738.7|87805|87755|87809.9|87759.9|87784.4|87734.4|829
1598377800000|2020-08-25 17:50:00|87804.5|87754.5|87807|87757|87812.4|87762.4|87785.8|87735.8|1037
1598378100000|2020-08-25 17:55:00|87805.7|87755.7|87766.2|87716.2|87807.1|87757.1|87763.5|87713.5|1010
1598378400000|2020-08-25 18:00:00|87766|87716|87778.2|87728.2|87787.2|87737.2|87744.5|87694.5|1124
1598378700000|2020-08-25 18:05:00|87778.3|87728.3|87769.2|87719.2|87778.3|87728.3|87748.1|87698.1|900
1598379000000|2020-08-25 18:10:00|87768|87718|87728.7|87678.7|87769.7|87719.7|87711.5|87669.9|922
1598379300000|2020-08-25 18:15:00|87728.2|87678.2|87731.9|87681.9|87742.6|87692.6|87723.2|87673.2|816
1598379600000|2020-08-25 18:20:00|87735.6|87685.6|87644|87594|87737.1|87687.1|87634.7|87584.7|1056
1598379900000|2020-08-25 18:25:00|87644.5|87594.5|87645.9|87595.9|87655.2|87609.1|87632.8|87585.1|1018
1598380200000|2020-08-25 18:30:00|87646.2|87596.2|87640.9|87590.9|87654.9|87614.3|87636.1|87586.1|945
1598380500000|2020-08-25 18:35:00|87641|87591|87616|87566|87649|87599|87604.9|87554.9|1117
1598380800000|2020-08-25 18:40:00|87619.6|87569.6|87623.9|87573.9|87635.2|87592.7|87612.7|87567.8|796
1598381100000|2020-08-25 18:45:00|87625.2|87575.2|87588.5|87538.5|87625.7|87575.7|87586.3|87536.3|1001
1598381400000|2020-08-25 18:50:00|87588.6|87538.6|87580.3|87530.3|87593.6|87543.6|87569.1|87519.1|912
1598381700000|2020-08-25 18:55:00|87580.1|87530.1|87561.9|87511.9|87583.4|87533.4|87559.1|87509.1|1065
1598382000000|2020-08-25 19:00:00|87562.6|87512.6|87563.8|87513.8|87581.5|87531.5|87555.6|87505.6|1089
1598382300000|2020-08-25 19:05:00|87563.7|87513.7|87562.4|87512.4|87565.6|87515.6|87550.7|87500.7|887
1598382600000|2020-08-25 19:10:00|87562.3|87512.3|87559.5|87509.5|87563.3|87513.3|87549.5|87499.5|1040
1598382900000|2020-08-25 19:15:00|87559.7|87509.7|87548.3|87498.3|87561.4|87511.4|87539.8|87489.8|724
1598383200000|2020-08-25 19:20:00|87548|87498|87548|87498|87553|87503|87538.9|87488.9|755
1598383500000|2020-08-25 19:25:00|87547.9|87497.9|87547.3|87497.3|87554.1|87504.1|87540.1|87490.1|770
1598383800000|2020-08-25 19:30:00|87547.4|87497.4|87558.8|87508.8|87561.9|87511.9|87536.6|87486.6|919
1598384100000|2020-08-25 19:35:00|87559.1|87509.1|87573.5|87523.5|87574.1|87524.1|87550.7|87500.7|937
1598384400000|2020-08-25 19:40:00|87574.4|87524.4|87577.7|87527.7|87583|87533|87565.2|87515.2|927
1598384700000|2020-08-25 19:45:00|87577.9|87527.9|87581.6|87531.6|87581.6|87531.6|87565.4|87515.4|825
1598385000000|2020-08-25 19:50:00|87582|87532|87591.9|87541.9|87598.2|87550.7|87575|87527.2|888
1598385300000|2020-08-25 19:55:00|87592|87542|87593.5|87543.5|87597.4|87547.4|87582.9|87532.9|945
1598385600000|2020-08-25 20:00:00|87593.9|87543.9|87593.1|87543.1|87611.1|87561.1|87579.8|87537.4|663
1598385900000|2020-08-25 20:05:00|87592.6|87542.6|87583.6|87533.6|87597.7|87547.7|87581.4|87531.4|622
1598386200000|2020-08-25 20:10:00|87583.1|87533.1|87580.6|87530.6|87584.9|87544.9|87566.7|87522.7|594
1598386500000|2020-08-25 20:15:00|87580.9|87530.9|87572|87522|87581|87531|87570.6|87520.6|538
1598386800000|2020-08-25 20:20:00|87572.1|87522.1|87580.7|87530.7|87585.5|87535.5|87571.3|87521.3|507
1598387100000|2020-08-25 20:25:00|87581.2|87531.2|87577.1|87527.1|87583.2|87533.2|87567|87517|507
1598387400000|2020-08-25 20:30:00|87577.7|87527.7|87584.6|87534.6|87585.8|87535.8|87572.8|87522.8|425
1598387700000|2020-08-25 20:35:00|87584.3|87534.3|87577.5|87527.5|87586.3|87536.3|87561.6|87511.6|581
1598388000000|2020-08-25 20:40:00|87578.5|87528.5|87537.6|87487.6|87579.5|87529.5|87510.9|87460.9|801
1598388300000|2020-08-25 20:45:00|87538.1|87488.1|87569.4|87519.4|87585.6|87523.6|87513|87463|1353
1598388600000|2020-08-25 20:50:00|87582.5|87508.6|87563.3|87513.3|87592.1|87535.4|87548.4|87486.4|1567
1598388900000|2020-08-25 20:55:00|87562.6|87512.6|87603|87493|87605.7|87526.2|87561.4|87476.5|812
1598389200000|2020-08-25 21:00:00|87607|87497|87735.8|87625.8|87738.5|87628.5|87602.5|87492.5|38
1598389500000|2020-08-25 21:05:00|87733.3|87623.3|87724|87614|87740.6|87630.6|87724|87614|4
1598389800000|2020-08-25 21:10:00|87745.6|87635.6|87745.6|87635.6|87745.6|87635.6|87745.6|87635.6|1
1598390100000|2020-08-25 21:15:00|87746.9|87636.9|87744.4|87634.4|87746.9|87636.9|87744.4|87634.4|4
1598390700000|2020-08-25 21:25:00|87744.3|87634.3|87744.3|87634.3|87744.3|87634.3|87744.3|87634.3|1
1598391000000|2020-08-25 21:30:00|87685.7|87575.7|87637.9|87527.9|87691.2|87581.2|87619.6|87509.6|335
1598391300000|2020-08-25 21:35:00|87630.6|87520.6|87635.8|87525.8|87649.9|87539.9|87622.8|87512.8|292
1598391600000|2020-08-25 21:40:00|87636.8|87526.8|87636.4|87526.4|87646.2|87536.2|87621.5|87511.5|346
1598391900000|2020-08-25 21:45:00|87637.6|87527.6|87640.6|87530.6|87650.3|87540.3|87625.7|87515.7|408
1598392200000|2020-08-25 21:50:00|87634.6|87524.6|87650.8|87540.8|87651.8|87541.8|87585.1|87475.1|512
1598392500000|2020-08-25 21:55:00|87643.3|87533.3|87643.9|87533.9|87659|87549|87633.1|87523.1|571
1598392800000|2020-08-25 22:00:00|87644.9|87534.9|87610.9|87500.9|87651.6|87541.6|87602.8|87492.8|1705
1598393100000|2020-08-25 22:05:00|87609.8|87499.8|87606.6|87496.6|87617.3|87507.3|87604.1|87494.1|1671
1598393400000|2020-08-25 22:10:00|87607|87497|87611.5|87501.5|87619|87509|87606.1|87496.1|1686
1598393700000|2020-08-25 22:15:00|87613.9|87503.9|87596.8|87486.8|87618.3|87508.3|87595.5|87485.5|1797
1598394000000|2020-08-25 22:20:00|87597.3|87487.3|87596.3|87486.3|87601.4|87491.4|87590.3|87480.3|1718
1598394300000|2020-08-25 22:25:00|87594.4|87484.4|87600.7|87490.7|87600.9|87490.9|87590.6|87480.6|1139
1598394600000|2020-08-25 22:30:00|87600|87490|87605.4|87495.4|87608.6|87498.6|87594.4|87484.4|1703
1598394900000|2020-08-25 22:35:00|87604.2|87494.2|87605.3|87495.3|87609.8|87499.8|87600.8|87490.8|1537
1598395200000|2020-08-25 22:40:00|87604.5|87494.5|87610.8|87500.8|87622|87512|87601.6|87491.6|1240
1598395500000|2020-08-25 22:45:00|87611.1|87501.1|87612.4|87502.4|87619.1|87509.1|87611|87501|1448
1598395800000|2020-08-25 22:50:00|87613.6|87503.6|87619|87509|87625.3|87515.3|87611|87501|1489
1598396100000|2020-08-25 22:55:00|87619.7|87509.7|87615.2|87505.2|87631.1|87522|87608.4|87500|1545
1598396400000|2020-08-25 23:00:00|87617.2|87507.2|87607.3|87497.3|87617.2|87508.4|87598.5|87491.7|445
1598396700000|2020-08-25 23:05:00|87607.4|87497.4|87604.3|87494.3|87609.9|87507.5|87595.3|87489.6|343
1598397000000|2020-08-25 23:10:00|87605.2|87495.2|87620.1|87510.1|87625.2|87515.4|87596.7|87491.7|947
1598397300000|2020-08-25 23:15:00|87621|87511|87624.4|87514.4|87633.3|87525.6|87609.2|87502.4|1603
1598397600000|2020-08-25 23:20:00|87625.3|87515.3|87621.5|87511.5|87630.4|87524.4|87613.5|87506.8|1627
1598397900000|2020-08-25 23:25:00|87621.8|87511.8|87625|87515|87634.6|87524.8|87616.6|87506.6|1884
1598398200000|2020-08-25 23:30:00|87624.6|87514.6|87604.3|87494.3|87624.6|87514.6|87590.7|87480.7|862
1598398500000|2020-08-25 23:35:00|87603.5|87493.5|87595|87485|87605.5|87495.5|87581.5|87471.5|897
1598398800000|2020-08-25 23:40:00|87594.6|87484.6|87585.5|87475.5|87600.9|87490.9|87573.5|87467.1|761
1598399100000|2020-08-25 23:45:00|87585.3|87475.3|87586.4|87476.4|87600.9|87491.8|87568.3|87463.4|707
1598399400000|2020-08-25 23:50:00|87586.5|87476.5|87591|87482.6|87592.9|87484.4|87582.4|87472.4|535
1598399700000|2020-08-25 23:55:00|87589|87485.3|87584.1|87480.8|87595.6|87495.2|87564.5|87467.7|767
1598400000000|2020-08-26 00:00:00|87575.6|87489.1|87586.6|87476.6|87649.1|87557.6|87574.6|87476.6|1311
1598400300000|2020-08-26 00:05:00|87586.9|87476.9|87551.9|87460.6|87608.7|87522.1|87541.4|87450|1228
1598400600000|2020-08-26 00:10:00|87551.5|87460.5|87571.4|87488.8|87627.1|87522.4|87549.2|87455.2|1089
1598400900000|2020-08-26 00:15:00|87573|87486.4|87593.2|87483.2|87597.8|87495.9|87560.6|87473.8|760
1598401200000|2020-08-26 00:20:00|87589.4|87484.6|87594.5|87486.8|87613.1|87503.1|87582.1|87481.4|796
1598401500000|2020-08-26 00:25:00|87594.4|87487.5|87581.2|87484.5|87616.7|87510.5|87578.6|87480.9|1087
1598401800000|2020-08-26 00:30:00|87581.7|87487|87600.4|87490.4|87625.7|87548.8|87578.6|87483.3|1178
1598402100000|2020-08-26 00:35:00|87600|87491.6|87629.4|87522.7|87641.4|87539.4|87597.9|87490.4|1208
1598402400000|2020-08-26 00:40:00|87631.1|87521.1|87633.3|87526|87641|87547.4|87619.3|87516.1|1534
1598402700000|2020-08-26 00:45:00|87633.1|87525.6|87633.5|87528.3|87640.3|87540|87608.8|87519|1179
1598403000000|2020-08-26 00:50:00|87633.4|87528.2|87628.5|87535.1|87640|87544.1|87615.4|87520|1467
1598403300000|2020-08-26 00:55:00|87612.2|87537.7|87634.6|87526.1|87638.6|87537.7|87610.9|87516.9|962
1598403600000|2020-08-26 01:00:00|87630.9|87529.2|87627.4|87526.4|87641.8|87543.3|87614.3|87522.1|1053
1598403900000|2020-08-26 01:05:00|87629.4|87524.7|87630|87520|87633.3|87539|87607.7|87517.3|697
1598404200000|2020-08-26 01:10:00|87623.1|87527.6|87620.3|87527.8|87633.5|87550.8|87600.8|87515|651
1598404500000|2020-08-26 01:15:00|87621.1|87527.5|87634.4|87537.9|87638.3|87544.3|87610.4|87509.5|937
1598404800000|2020-08-26 01:20:00|87632.8|87539|87628.1|87525.4|87643.8|87580.2|87615.9|87519.3|1232
1598405100000|2020-08-26 01:25:00|87633.3|87525.6|87622.2|87532.5|87633.3|87542.6|87592.6|87509.6|772
1598405400000|2020-08-26 01:30:00|87619.8|87536.3|87614.8|87518.6|87627.9|87541.5|87610.8|87511.1|925
1598405700000|2020-08-26 01:35:00|87618.2|87515.2|87619.6|87521.4|87624|87528.1|87595.6|87504.9|880
1598406000000|2020-08-26 01:40:00|87619.7|87521.5|87631.5|87521.5|87636.6|87560.4|87609.1|87512.5|791
1598406300000|2020-08-26 01:45:00|87631.9|87521.9|87601.1|87501.1|87631.9|87540.6|87598.7|87496.3|955
1598406600000|2020-08-26 01:50:00|87601.9|87501.2|87614.8|87508.7|87624.6|87525.4|87592.3|87488.5|888
1598406900000|2020-08-26 01:55:00|87614.9|87506.5|87592|87510.5|87618.8|87525|87534.9|87464.8|879
1598407200000|2020-08-26 02:00:00|87605.1|87497.5|87626.9|87516.9|87647.1|87537.1|87546.4|87488.7|1077
1598407500000|2020-08-26 02:05:00|87626.5|87516.7|87638.3|87529|87638.3|87539.1|87606|87505.1|1174
1598407800000|2020-08-26 02:10:00|87635|87531.5|87632.7|87561|87642.3|87576.5|87601|87522.8|1503
1598408100000|2020-08-26 02:15:00|87633.7|87561.2|87618.8|87568.8|87638|87576.3|87615.2|87550.9|1178
1598408400000|2020-08-26 02:20:00|87630.8|87557.1|87629|87555.4|87637.2|87573.4|87612.8|87545.8|1319
1598408700000|2020-08-26 02:25:00|87627.9|87553.6|87619.8|87569.8|87639.4|87576.5|87612.5|87548.1|1084
1598409000000|2020-08-26 02:30:00|87620.8|87570.8|87625.1|87575.1|87645.7|87579.3|87615.4|87540|1148
1598409300000|2020-08-26 02:35:00|87627.9|87577.9|87634.4|87584.4|87637.6|87587.6|87621.6|87571.6|1145
1598409600000|2020-08-26 02:40:00|87633.8|87583.8|87635.1|87585.1|87641.1|87591.1|87631|87581|1247
1598409900000|2020-08-26 02:45:00|87635.7|87585.7|87638.7|87588.7|87647.1|87597.1|87632.1|87582.1|970
1598410200000|2020-08-26 02:50:00|87637.5|87587.5|87649.2|87599.2|87649.7|87599.7|87632.4|87582.4|718
1598410500000|2020-08-26 02:55:00|87648.6|87598.6|87635.4|87585.4|87650|87600|87632.6|87582.6|969
1598410800000|2020-08-26 03:00:00|87635.7|87585.7|87640.9|87590.9|87647|87597|87634.5|87584.5|823
1598411100000|2020-08-26 03:05:00|87641.6|87591.6|87644.8|87594.8|87650.4|87600.4|87641.6|87591.6|681
1598411400000|2020-08-26 03:10:00|87646.1|87596.1|87639|87589|87658.4|87608.4|87637|87587|1013
1598411700000|2020-08-26 03:15:00|87638.9|87588.9|87639.4|87589.4|87647.9|87597.9|87638.8|87588.8|707
1598412000000|2020-08-26 03:20:00|87639.2|87589.2|87638.8|87588.8|87643.5|87593.5|87638.3|87588.3|549
1598412300000|2020-08-26 03:25:00|87642.2|87592.2|87640|87590|87648.5|87598.5|87637.8|87587.8|548
1598412600000|2020-08-26 03:30:00|87640.3|87590.3|87636.3|87586.3|87645.2|87595.2|87634.8|87584.8|778
1598412900000|2020-08-26 03:35:00|87636.5|87586.5|87637.9|87587.9|87643.1|87593.1|87634|87584|1537
1598413200000|2020-08-26 03:40:00|87638|87588|87645|87595|87645.2|87595.2|87629.4|87579.4|1040
1598413500000|2020-08-26 03:45:00|87644.9|87594.9|87637.8|87587.8|87645.8|87595.8|87635.5|87585.5|588
1598413800000|2020-08-26 03:50:00|87637.9|87587.9|87640.4|87590.4|87641.7|87591.7|87632.4|87582.4|562
1598414100000|2020-08-26 03:55:00|87640.3|87590.3|87642.1|87592.1|87644.4|87594.4|87632.2|87582.2|694
1598414400000|2020-08-26 04:00:00|87642|87592|87637.2|87587.2|87644.8|87594.8|87635.4|87585.4|407
1598414700000|2020-08-26 04:05:00|87637.1|87587.1|87636.1|87586.1|87641.2|87591.2|87632.8|87582.8|582
1598415000000|2020-08-26 04:10:00|87637.7|87587.7|87632|87582|87638|87588|87626.8|87576.8|522
1598415300000|2020-08-26 04:15:00|87632.7|87582.7|87632.1|87582.1|87640.3|87590.3|87625.4|87575.4|540
1598415600000|2020-08-26 04:20:00|87630.8|87580.8|87636.7|87586.7|87640.6|87590.6|87630.8|87580.8|505
1598415900000|2020-08-26 04:25:00|87636.8|87586.8|87646.9|87596.9|87649.3|87599.3|87635.3|87585.3|637
1598416200000|2020-08-26 04:30:00|87646|87596|87687.2|87637.2|87690.3|87640.3|87644.9|87594.9|747
1598416500000|2020-08-26 04:35:00|87688.1|87638.1|87665.4|87615.4|87691.6|87641.6|87663.6|87612|698
1598416800000|2020-08-26 04:40:00|87665.6|87615.6|87675.4|87625.4|87677.1|87627.1|87658.5|87608.5|674
1598417100000|2020-08-26 04:45:00|87676.3|87626.3|87680.4|87630.4|87687.2|87637.2|87669.7|87619.7|710
1598417400000|2020-08-26 04:50:00|87680.2|87630.2|87704.6|87654.6|87705.3|87655.3|87677.3|87627.3|619
1598417700000|2020-08-26 04:55:00|87704.3|87654.3|87693.2|87643.2|87708.5|87658.5|87689|87639|821
1598418000000|2020-08-26 05:00:00|87693|87643|87680.6|87630.6|87699.1|87649.1|87678.4|87628.4|671
1598418300000|2020-08-26 05:05:00|87681.2|87631.2|87702.2|87652.2|87702.3|87652.3|87672.2|87622.2|640
1598418600000|2020-08-26 05:10:00|87701.2|87651.2|87717|87667|87717|87667|87696.1|87646.1|693
1598418900000|2020-08-26 05:15:00|87716.9|87666.9|87709.2|87659.2|87721.9|87671.9|87707.4|87657.4|747
1598419200000|2020-08-26 05:20:00|87709.4|87659.4|87692.9|87642.9|87715.3|87665.3|87678.5|87628.5|634
1598419500000|2020-08-26 05:25:00|87693|87643|87693.5|87643.5|87707.4|87657.4|87680.5|87630.5|872
1598419800000|2020-08-26 05:30:00|87693.6|87643.6|87707.6|87657.6|87708|87658|87690.1|87640.1|969
1598420100000|2020-08-26 05:35:00|87707.7|87657.7|87745|87695|87757.3|87707.3|87700.4|87650.4|1090
1598420400000|2020-08-26 05:40:00|87744.8|87694.8|87764.4|87714.4|87791.9|87741.9|87744.8|87681.3|1160
1598420700000|2020-08-26 05:45:00|87764.1|87714.1|87762.3|87712.3|87789.5|87739.5|87741.1|87682.6|1285
1598421000000|2020-08-26 05:50:00|87765.3|87715.3|87758.5|87708.5|87770.9|87720.9|87753.3|87703.3|1163
1598421300000|2020-08-26 05:55:00|87758.2|87708.2|87741.3|87670.9|87765.1|87715.1|87726.6|87667.1|1186
1598421600000|2020-08-26 06:00:00|87731.6|87681.6|87715.6|87665.6|87743.6|87690.1|87702.1|87652.1|1412
1598421900000|2020-08-26 06:05:00|87715.9|87665.9|87728.8|87678.8|87738.5|87688.5|87699.9|87649.9|1248
1598422200000|2020-08-26 06:10:00|87728.9|87678.9|87733.6|87683.6|87739|87689|87718.6|87668.6|1080
1598422500000|2020-08-26 06:15:00|87734.4|87684.4|87763.1|87713.1|87765.3|87715.3|87719.9|87669.9|1147
1598422800000|2020-08-26 06:20:00|87763.2|87713.2|87718.4|87668.4|87763.2|87713.2|87708.3|87658.3|933
1598423100000|2020-08-26 06:25:00|87718.5|87668.5|87732.4|87682.4|87733.8|87692.6|87713.6|87667.8|898
1598423400000|2020-08-26 06:30:00|87732.3|87682.3|87717.2|87667.2|87736.3|87695.8|87696.5|87654.6|1006
1598423700000|2020-08-26 06:35:00|87717.6|87667.6|87722.7|87672.7|87738.9|87688.9|87705.3|87666.3|1098
1598424000000|2020-08-26 06:40:00|87722.1|87672.1|87702.7|87652.7|87734.1|87691.9|87700|87650|1065
1598424300000|2020-08-26 06:45:00|87701.3|87651.3|87705|87655|87705.1|87669.6|87686.4|87636.4|1254
1598424600000|2020-08-26 06:50:00|87705.7|87655.7|87740.8|87690.8|87745.9|87708.8|87688.6|87638.6|1229
1598424900000|2020-08-26 06:55:00|87741.1|87691.1|87765.3|87715.3|87783.7|87733.7|87735.2|87688.5|1404
1598425200000|2020-08-26 07:00:00|87765.7|87715.7|87878.8|87828.8|87883.2|87839.3|87763|87713|1654
1598425500000|2020-08-26 07:05:00|87878.6|87828.6|87876.9|87826.9|87912.5|87862.5|87871.5|87821.5|1573
1598425800000|2020-08-26 07:10:00|87876.8|87826.8|87830.9|87780.9|87921.6|87882.1|87816.6|87777.7|1585
1598426100000|2020-08-26 07:15:00|87830.5|87780.5|87814.1|87764.1|87871.3|87828.3|87799.6|87759.7|1509
1598426400000|2020-08-26 07:20:00|87799.3|87774.3|87780|87730|87838.1|87794|87752.1|87714.7|1501
1598426700000|2020-08-26 07:25:00|87779.9|87729.9|87715.4|87665.4|87793.7|87753.1|87699.1|87664.5|1535
1598427000000|2020-08-26 07:30:00|87715.6|87665.6|87697.6|87647.6|87717.3|87676.8|87643.9|87593.9|1662
1598427300000|2020-08-26 07:35:00|87697.7|87647.7|87709|87659|87723|87675.3|87677.1|87627.5|1509
1598427600000|2020-08-26 07:40:00|87708.4|87658.4|87684.2|87634.2|87708.4|87666.6|87675.7|87633.6|1197
1598427900000|2020-08-26 07:45:00|87684|87634|87649.6|87599.6|87691.4|87641.4|87630.8|87593|1416
1598428200000|2020-08-26 07:50:00|87649.5|87599.5|87690.4|87640.4|87691|87651.5|87624.2|87585.4|1425
1598428500000|2020-08-26 07:55:00|87690.9|87640.9|87774.3|87724.3|87779|87738|87681.1|87638.4|1714
1598428800000|2020-08-26 08:00:00|87774.9|87724.9|87732.8|87707.8|87780.6|87741|87690.7|87664.6|1460
1598429100000|2020-08-26 08:05:00|87732.9|87707.9|87724.8|87699.8|87777.4|87732.1|87710.2|87676.1|1720
1598429400000|2020-08-26 08:10:00|87725.9|87700.9|87680.6|87655.6|87739.6|87706.9|87679.6|87635.2|1383
1598429700000|2020-08-26 08:15:00|87680.7|87655.7|87631.9|87606.9|87683.9|87658.9|87631.3|87601.4|1418
1598430000000|2020-08-26 08:20:00|87633.2|87608.2|87622.3|87597.3|87664.7|87625.7|87607.6|87571.5|1372
1598430300000|2020-08-26 08:25:00|87623|87598|87655.9|87630.9|87675.5|87639.1|87622.7|87588|1509
1598430600000|2020-08-26 08:30:00|87656|87631|87609.6|87584.6|87664.6|87635.1|87605.3|87568.4|1414
1598430900000|2020-08-26 08:35:00|87609.8|87584.8|87605.7|87580.7|87615.8|87590.8|87571.3|87533.3|1454
1598431200000|2020-08-26 08:40:00|87607|87582|87605.6|87580.6|87623.4|87587.3|87573.7|87529.7|1386
1598431500000|2020-08-26 08:45:00|87605.5|87580.5|87603.1|87553.1|87635.2|87598.3|87579.2|87539.1|1332
1598431800000|2020-08-26 08:50:00|87603|87553|87598.8|87573.8|87618.7|87578.2|87581.4|87549.7|1229
1598432100000|2020-08-26 08:55:00|87598.5|87573.5|87577.3|87552.3|87610.6|87581.6|87568.9|87536.6|1179
1598432400000|2020-08-26 09:00:00|87577.6|87552.6|87623.3|87598.3|87657.4|87620.5|87565|87530.3|1317
1598432700000|2020-08-26 09:05:00|87624.8|87599.8|87665.4|87640.4|87693.4|87661.5|87624.8|87585.2|1444
1598433000000|2020-08-26 09:10:00|87665.1|87640.1|87669.2|87644.2|87677.1|87652.1|87656|87631|1159
1598433300000|2020-08-26 09:15:00|87666|87641|87651.7|87626.7|87680.5|87655.5|87635.4|87610.4|1120
1598433600000|2020-08-26 09:20:00|87651.6|87626.6|87698.4|87673.4|87700.5|87675.5|87651|87626|1062
1598433900000|2020-08-26 09:25:00|87699|87674|87711.6|87661.6|87731|87698.6|87690.4|87658.9|1234
1598434200000|2020-08-26 09:30:00|87711.5|87661.5|87652.7|87627.7|87712.8|87662.8|87643.7|87615.3|1337
1598434500000|2020-08-26 09:35:00|87652.4|87627.4|87679.1|87654.1|87693.3|87667.7|87652.1|87612.9|1241
1598434800000|2020-08-26 09:40:00|87679|87654|87687.3|87662.3|87695.9|87663.3|87669.7|87633.1|1029
1598435100000|2020-08-26 09:45:00|87687.5|87662.5|87644.2|87619.2|87713.7|87688.5|87642.9|87605.3|1184
1598435400000|2020-08-26 09:50:00|87644.6|87619.6|87651.6|87601.6|87665.2|87628.8|87613.7|87581.3|1200
1598435700000|2020-08-26 09:55:00|87651.8|87601.8|87623.8|87598.8|87664.5|87639.5|87619.6|87582.3|1193
1598436000000|2020-08-26 10:00:00|87624.6|87599.6|87639.7|87589.7|87649|87615.6|87601.1|87576.1|1306
1598436300000|2020-08-26 10:05:00|87639.8|87589.8|87650.5|87625.5|87653.4|87628.4|87613.2|87588.2|1068
1598436600000|2020-08-26 10:10:00|87650.4|87625.4|87631.4|87606.4|87655.5|87629.9|87606.9|87581.9|1099
1598436900000|2020-08-26 10:15:00|87631.5|87606.5|87603.7|87578.7|87631.8|87606.8|87564.6|87531.2|1598
1598437200000|2020-08-26 10:20:00|87603.3|87578.3|87641.3|87616.3|87642.3|87617.3|87602.9|87572.8|1127
1598437500000|2020-08-26 10:25:00|87641.6|87616.6|87666|87641|87680.7|87650|87629.8|87593.5|1139
1598437800000|2020-08-26 10:30:00|87666.1|87641.1|87669.7|87644.7|87683.7|87653.7|87656.8|87620.7|1063
1598438100000|2020-08-26 10:35:00|87669.6|87644.6|87659.2|87634.2|87690.4|87656.2|87653.6|87628.6|1043
1598438400000|2020-08-26 10:40:00|87659.3|87634.3|87669.2|87644.2|87672.2|87647.2|87649|87624|1149
1598438700000|2020-08-26 10:45:00|87668.8|87643.8|87679.5|87654.5|87680.3|87655.3|87653.3|87619.9|918
1598439000000|2020-08-26 10:50:00|87680.2|87655.2|87643.4|87618.4|87685.4|87660.4|87637.8|87607.9|966
1598439300000|2020-08-26 10:55:00|87643.5|87618.5|87667.9|87642.9|87670.4|87645.4|87632.1|87607.1|1013
1598439600000|2020-08-26 11:00:00|87667.4|87642.4|87654.7|87629.7|87676.7|87651.7|87645.9|87613.1|1162
1598439900000|2020-08-26 11:05:00|87654|87629|87650.2|87625.2|87658.5|87633.5|87635.3|87610.3|1044
1598440200000|2020-08-26 11:10:00|87650.4|87625.4|87646.4|87621.4|87657.9|87632.9|87642.1|87617.1|993
1598440500000|2020-08-26 11:15:00|87646.5|87621.5|87657.4|87632.4|87663.4|87638.4|87641.9|87616.9|908
1598440800000|2020-08-26 11:20:00|87657.5|87632.5|87655.4|87630.4|87670.7|87645.7|87647.9|87622.9|1228
1598441100000|2020-08-26 11:25:00|87655.8|87630.8|87651.6|87626.6|87659.1|87634.1|87610.1|87577.9|1338
1598441400000|2020-08-26 11:30:00|87651.3|87626.3|87659.9|87634.9|87671.5|87640.1|87637.8|87612.8|1208
1598441700000|2020-08-26 11:35:00|87659.7|87634.7|87636.5|87611.5|87667.7|87639.5|87632.7|87599.2|956
1598442000000|2020-08-26 11:40:00|87636.7|87611.7|87618.8|87593.8|87644.2|87619.2|87608|87583|1094
1598442300000|2020-08-26 11:45:00|87619.1|87594.1|87615.5|87590.5|87625.2|87600.2|87589.2|87564.2|1314
1598442600000|2020-08-26 11:50:00|87616.4|87591.4|87617.7|87592.7|87655.2|87630.2|87596.2|87571.2|1290
1598442900000|2020-08-26 11:55:00|87617.8|87592.8|87659.8|87634.8|87662.3|87637.3|87605.3|87580.3|1572
1598443200000|2020-08-26 12:00:00|87659.4|87634.4|87666|87641|87670.6|87645.6|87636|87611|1374
1598443500000|2020-08-26 12:05:00|87665.8|87640.8|87687.3|87662.3|87717.5|87692.5|87660.1|87635.1|1415
1598443800000|2020-08-26 12:10:00|87687.6|87662.6|87674.4|87649.4|87704.6|87678.2|87667.4|87636.6|1397
1598444100000|2020-08-26 12:15:00|87674.6|87649.6|87711.5|87661.5|87749.4|87723.7|87663.9|87638.9|1579
1598444400000|2020-08-26 12:20:00|87710.7|87660.7|87642.3|87617.3|87710.9|87671.1|87631.6|87605.9|1610
1598444700000|2020-08-26 12:25:00|87642.1|87617.1|87648.9|87598.9|87679|87629|87583.1|87558.1|1285
1598445000000|2020-08-26 12:30:00|87644.6|87594.6|87762.2|87737.2|87813.7|87778|87636|87586|1829
1598445300000|2020-08-26 12:35:00|87762.1|87737.1|87769.6|87744.6|87793.9|87756.1|87735.2|87701.7|1706
1598445600000|2020-08-26 12:40:00|87770.2|87745.2|87771.4|87746.4|87808.3|87758.3|87733.2|87695.6|1555
1598445900000|2020-08-26 12:45:00|87771.5|87746.5|87719.8|87694.8|87789.1|87756.1|87714.4|87678.2|1473
1598446200000|2020-08-26 12:50:00|87719.7|87694.7|87734.5|87684.5|87741.5|87698.8|87695.2|87662.7|1428
1598446500000|2020-08-26 12:55:00|87734.6|87684.6|87647.9|87622.9|87734.6|87684.6|87641.3|87595.9|1632
1598446800000|2020-08-26 13:00:00|87648|87623|87642.4|87617.4|87696.6|87646.6|87638.4|87588.4|1680
1598447100000|2020-08-26 13:05:00|87642.2|87617.2|87623.6|87598.6|87695.8|87645.8|87612.4|87566.7|1710
1598447400000|2020-08-26 13:10:00|87623.7|87598.7|87571.3|87521.3|87647.4|87617.6|87552.4|87511|1609
1598447700000|2020-08-26 13:15:00|87571.5|87521.5|87515.3|87490.3|87597.9|87560.7|87512.2|87487.2|1538
1598448000000|2020-08-26 13:20:00|87515.8|87490.8|87460.8|87435.8|87526.4|87495.4|87460.8|87413|1558
1598448300000|2020-08-26 13:25:00|87460.4|87435.4|87483.5|87458.5|87504.7|87465.9|87457.1|87422.4|1395
1598448600000|2020-08-26 13:30:00|87483|87458|87455.3|87405.3|87495.7|87470.7|87440.7|87399.6|1595
1598448900000|2020-08-26 13:35:00|87455.6|87405.6|87376.4|87351.4|87455.6|87413.6|87368.2|87322.2|1828
1598449200000|2020-08-26 13:40:00|87377.5|87352.5|87402.5|87352.5|87404.7|87357.5|87321.8|87282.9|1756
1598449500000|2020-08-26 13:45:00|87402.6|87352.6|87397|87372|87427.2|87402.2|87370.1|87338.2|1651
1598449800000|2020-08-26 13:50:00|87397.5|87372.5|87450.5|87425.5|87486.5|87461.5|87396.2|87371.2|1610
1598450100000|2020-08-26 13:55:00|87450.3|87425.3|87411.4|87386.4|87450.4|87425.4|87387.6|87351.4|1604
1598450400000|2020-08-26 14:00:00|87411.6|87386.6|87388.4|87363.4|87436.7|87402|87375|87345.1|1647
1598450700000|2020-08-26 14:05:00|87388.6|87363.6|87351.9|87326.9|87402.7|87377.7|87334.6|87299.5|1531
1598451000000|2020-08-26 14:10:00|87351.7|87326.7|87380.1|87355.1|87430.3|87392.1|87350.3|87325.3|1593
1598451300000|2020-08-26 14:15:00|87379.1|87354.1|87335|87310|87380.7|87355.7|87316.8|87283.9|1353
1598451600000|2020-08-26 14:20:00|87334.9|87309.9|87335.2|87310.2|87353.5|87317.5|87318.7|87289.8|1447
1598451900000|2020-08-26 14:25:00|87334.9|87309.9|87292.8|87242.8|87337.7|87312.7|87276.5|87241.5|1467
1598452200000|2020-08-26 14:30:00|87279.7|87254.7|87289.7|87264.7|87325.4|87291.3|87251.7|87215.3|1546
1598452500000|2020-08-26 14:35:00|87289.4|87264.4|87323.1|87298.1|87341.8|87307.2|87274.6|87242.9|1447
1598452800000|2020-08-26 14:40:00|87323.2|87298.2|87355.1|87330.1|87382|87341.9|87310.8|87278.8|1556
1598453100000|2020-08-26 14:45:00|87355|87330|87387.9|87362.9|87425.5|87389.5|87312.2|87274.1|1531
1598453400000|2020-08-26 14:50:00|87388|87363|87409.7|87384.7|87452.6|87411.8|87382.2|87357.2|1681
1598453700000|2020-08-26 14:55:00|87410.4|87385.4|87335.4|87285.4|87419.7|87385.4|87260.9|87223.3|1952
1598454000000|2020-08-26 15:00:00|87336.4|87286.4|87362.5|87337.5|87380.4|87345|87317.9|87284.2|1756
1598454300000|2020-08-26 15:05:00|87361.7|87336.7|87357.2|87332.2|87382.9|87345.5|87339.6|87303.7|1495
1598454600000|2020-08-26 15:10:00|87357.7|87332.7|87384|87334|87395.3|87361.2|87357.7|87313.3|1350
1598454900000|2020-08-26 15:15:00|87383.5|87333.5|87434.5|87409.5|87455.7|87413.8|87361.6|87318.1|1553
1598455200000|2020-08-26 15:20:00|87434.4|87409.4|87419.5|87394.5|87441.7|87409.4|87394.9|87364.9|1280
1598455500000|2020-08-26 15:25:00|87419.4|87394.4|87389.1|87339.1|87439.8|87401.2|87381.7|87337.5|1444
1598455800000|2020-08-26 15:30:00|87390.3|87340.3|87402.9|87352.9|87404.1|87358.3|87372.8|87322.8|1321
1598456100000|2020-08-26 15:35:00|87403.1|87353.1|87377|87352|87411.3|87372.8|87371.1|87340.2|1250
1598456400000|2020-08-26 15:40:00|87376.1|87351.1|87369.1|87319.1|87404.1|87369.9|87366.5|87316.5|1329
1598456700000|2020-08-26 15:45:00|87369.2|87319.2|87360.3|87310.3|87381.5|87344|87353.2|87308.6|1198
1598457000000|2020-08-26 15:50:00|87359.3|87309.3|87406.2|87356.2|87421.7|87371.7|87348.8|87307.6|1307
1598457300000|2020-08-26 15:55:00|87406.1|87356.1|87434.9|87384.9|87447.3|87402.5|87397.1|87347.1|1397
1598457600000|2020-08-26 16:00:00|87435|87385|87431.3|87381.3|87444.1|87395.6|87406.4|87368.6|1355
1598457900000|2020-08-26 16:05:00|87431.2|87381.2|87452.9|87402.9|87458.7|87422.3|87431.2|87381.2|1107
1598458200000|2020-08-26 16:10:00|87452.7|87402.7|87395.6|87345.6|87455.9|87405.9|87395.6|87345.6|1118
1598458500000|2020-08-26 16:15:00|87396.1|87346.1|87348|87298|87401.8|87351.8|87342.6|87292.6|1225
1598458800000|2020-08-26 16:20:00|87348.4|87298.4|87271.9|87221.9|87350.3|87300.3|87267.9|87217.9|1472
1598459100000|2020-08-26 16:25:00|87272|87222|87224.5|87174.5|87277.6|87227.6|87194.5|87144.5|1389
1598459400000|2020-08-26 16:30:00|87224.6|87174.6|87213.1|87163.1|87225.5|87175.5|87178.8|87128.8|1386
1598459700000|2020-08-26 16:35:00|87213.2|87163.2|87187.6|87137.6|87214.3|87164.3|87174.3|87124.3|1200
1598460000000|2020-08-26 16:40:00|87187.3|87137.3|87206.3|87156.3|87214.5|87169.6|87187.3|87137.3|1056
1598460300000|2020-08-26 16:45:00|87206.4|87156.4|87240.7|87190.7|87247.4|87204.3|87197.9|87155.2|1036
1598460600000|2020-08-26 16:50:00|87241.5|87191.5|87243.3|87193.3|87244.1|87206|87199.1|87149.1|1059
1598460900000|2020-08-26 16:55:00|87243.6|87193.6|87238.4|87188.4|87243.6|87203.5|87215.5|87166.7|1133
1598461200000|2020-08-26 17:00:00|87238.9|87188.9|87231.5|87181.5|87251.4|87204.9|87220.6|87171.8|1355
1598461500000|2020-08-26 17:05:00|87231.4|87181.4|87239.4|87189.4|87245|87206.7|87219.1|87176.2|897
1598461800000|2020-08-26 17:10:00|87239.3|87189.3|87191.5|87141.5|87239.3|87200.1|87188|87138|1046
1598462100000|2020-08-26 17:15:00|87191.8|87141.8|87217.6|87167.6|87222.1|87172.1|87173.2|87123.2|1207
1598462400000|2020-08-26 17:20:00|87217.8|87167.8|87223.4|87173.4|87223.4|87173.4|87191.1|87141.1|1244
1598462700000|2020-08-26 17:25:00|87224|87174|87240.5|87190.5|87250.5|87200.5|87216.7|87166.7|1024
1598463000000|2020-08-26 17:30:00|87240.4|87190.4|87235|87185|87243.5|87193.5|87229.5|87179.5|1122
1598463300000|2020-08-26 17:35:00|87234.9|87184.9|87272.6|87222.6|87276.2|87226.2|87227.2|87177.2|1036
1598463600000|2020-08-26 17:40:00|87273|87223|87263.3|87213.3|87274|87224|87249.3|87199.3|1018
1598463900000|2020-08-26 17:45:00|87262.7|87212.7|87317.6|87267.6|87322.4|87276.9|87256.5|87206.5|891
1598464200000|2020-08-26 17:50:00|87317.4|87267.4|87344.9|87294.9|87349.6|87307|87298.3|87261.3|1070
1598464500000|2020-08-26 17:55:00|87344.8|87294.8|87351.8|87326.8|87367|87329|87317.4|87276.3|1126
1598464800000|2020-08-26 18:00:00|87352.2|87327.2|87359.1|87334.1|87392.4|87351.2|87351.9|87314.3|1021
1598465100000|2020-08-26 18:05:00|87359.2|87334.2|87347.8|87297.8|87371.6|87337.8|87337.2|87287.2|923
1598465400000|2020-08-26 18:10:00|87347.2|87297.2|87339|87289|87349|87299|87331.4|87281.4|870
1598465700000|2020-08-26 18:15:00|87339.3|87289.3|87335|87285|87346|87296|87332.1|87282.1|692
1598466000000|2020-08-26 18:20:00|87335.1|87285.1|87319|87269|87336.4|87289.2|87313.3|87268.9|776
1598466300000|2020-08-26 18:25:00|87319.2|87269.2|87328.2|87278.2|87339.9|87289.9|87295.3|87245.3|1051
1598466600000|2020-08-26 18:30:00|87328|87278|87339|87289|87339.7|87289.7|87314.2|87264.2|1050
1598466900000|2020-08-26 18:35:00|87339.1|87289.1|87338.7|87288.7|87349.2|87299.2|87326.9|87276.9|868
1598467200000|2020-08-26 18:40:00|87338.3|87288.3|87392.9|87342.9|87395.1|87345.1|87323.9|87284.9|817
1598467500000|2020-08-26 18:45:00|87392.2|87342.2|87395.6|87345.6|87402.4|87352.4|87383|87333|1072
1598467800000|2020-08-26 18:50:00|87395.7|87345.7|87400.1|87350.1|87407.2|87357.2|87382.8|87332.8|955
1598468100000|2020-08-26 18:55:00|87400.4|87350.4|87401.1|87351.1|87410.2|87360.2|87389.8|87339.8|1314
1598468400000|2020-08-26 19:00:00|87401.8|87351.8|87392.4|87342.4|87406.1|87356.1|87382.4|87332.4|1101
1598468700000|2020-08-26 19:05:00|87394.5|87344.5|87374|87324|87394.5|87344.5|87371.2|87321.2|983
1598469000000|2020-08-26 19:10:00|87373.7|87323.7|87368.5|87318.5|87394.8|87344.8|87366.1|87316.1|874
1598469300000|2020-08-26 19:15:00|87368.6|87318.6|87371.2|87321.2|87377.1|87327.1|87356.1|87306.1|1145
1598469600000|2020-08-26 19:20:00|87371.1|87321.1|87376.7|87326.7|87383.2|87333.2|87342.3|87292.3|1342
1598469900000|2020-08-26 19:25:00|87376.2|87326.2|87345.9|87295.9|87376.2|87326.2|87344.3|87294.3|1060
1598470200000|2020-08-26 19:30:00|87345.4|87295.4|87325.6|87275.6|87350.4|87300.4|87320.1|87270.1|820
1598470500000|2020-08-26 19:35:00|87324.5|87274.5|87305.7|87255.7|87326.1|87276.1|87296.1|87246.1|1215
1598470800000|2020-08-26 19:40:00|87305.3|87255.3|87287.6|87237.6|87315|87265|87284.6|87234.6|971
1598471100000|2020-08-26 19:45:00|87287.7|87237.7|87266.3|87216.3|87287.7|87237.7|87245.3|87195.3|1223
1598471400000|2020-08-26 19:50:00|87266.8|87216.8|87264.5|87214.5|87269.5|87219.5|87257.1|87207.1|928
1598471700000|2020-08-26 19:55:00|87263.8|87213.8|87210.8|87160.8|87263.8|87213.8|87204.9|87154.9|1366
1598472000000|2020-08-26 20:00:00|87209.9|87159.9|87261.8|87211.8|87265.3|87215.3|87209.9|87159.9|903
1598472300000|2020-08-26 20:05:00|87261.9|87211.9|87238.4|87188.4|87263.7|87213.7|87236.6|87186.6|719
1598472600000|2020-08-26 20:10:00|87238.1|87188.1|87243.6|87193.6|87251.5|87201.5|87232.9|87182.9|956
1598472900000|2020-08-26 20:15:00|87243.9|87193.9|87221.1|87171.1|87247.1|87197.1|87217.9|87167.9|1158
1598473200000|2020-08-26 20:20:00|87221.5|87171.5|87231.9|87181.9|87239|87189|87218.6|87168.6|1964
1598473500000|2020-08-26 20:25:00|87232.5|87182.5|87215.1|87165.1|87249.1|87194.2|87213.2|87160.5|1809
1598473800000|2020-08-26 20:30:00|87212.8|87162.8|87205|87155|87223.6|87173.6|87197.8|87147.8|1059
1598474100000|2020-08-26 20:35:00|87204.5|87154.5|87181.4|87131.4|87206.7|87156.7|87170.5|87120.5|1436
1598474400000|2020-08-26 20:40:00|87181.5|87131.5|87208.5|87158.5|87211.4|87161.4|87159.5|87109.5|1222
1598474700000|2020-08-26 20:45:00|87210.2|87160.2|87203.3|87153.3|87210.7|87160.7|87181.2|87131.2|949
1598475000000|2020-08-26 20:50:00|87203.9|87153.9|87211|87161|87229.5|87168.1|87192.7|87135|855
1598475300000|2020-08-26 20:55:00|87211.4|87161.4|87247.3|87137.3|87248|87169.5|87207.8|87121|1129
1598475600000|2020-08-26 21:00:00|87265.4|87155.4|87192.2|87082.2|87265.5|87155.5|87160.5|87050.5|53
1598475900000|2020-08-26 21:05:00|87194.1|87084.1|87200.7|87090.7|87250.4|87140.4|87180.8|87070.8|121
1598476200000|2020-08-26 21:10:00|87209.5|87099.5|87201.6|87091.6|87223|87113|87181.7|87071.7|196
1598476500000|2020-08-26 21:15:00|87199.2|87089.2|87205.6|87095.6|87235.9|87125.9|87185|87075|181
1598476800000|2020-08-26 21:20:00|87190|87080|87199|87089|87239.9|87129.9|87185.1|87075.1|158
1598477100000|2020-08-26 21:25:00|87193|87083|87202.1|87092.1|87240.9|87130.9|87180.5|87070.5|119
1598477400000|2020-08-26 21:30:00|87198.8|87088.8|87194.6|87084.6|87246.4|87136.4|87179.8|87069.8|221
1598477700000|2020-08-26 21:35:00|87206.1|87096.1|87190.4|87080.4|87212.8|87102.8|87181.5|87071.5|369
1598478000000|2020-08-26 21:40:00|87189.9|87079.9|87204|87094|87213.7|87103.7|87181.6|87071.6|465
1598478300000|2020-08-26 21:45:00|87204.1|87094.1|87209.1|87099.1|87220.6|87110.6|87180.4|87070.4|433
1598478600000|2020-08-26 21:50:00|87213.3|87103.3|87213.5|87103.5|87223.3|87113.3|87196.7|87086.7|361
1598478900000|2020-08-26 21:55:00|87213.4|87103.4|87211.4|87101.4|87257.9|87147.9|87200.6|87090.6|244
1598479200000|2020-08-26 22:00:00|87205.3|87095.3|87228.1|87118.1|87244|87134|87176.8|87066.8|762
1598479500000|2020-08-26 22:05:00|87227.7|87117.7|87227.5|87117.5|87227.8|87117.8|87177.6|87067.6|1322
1598479800000|2020-08-26 22:10:00|87219.4|87109.4|87236.7|87126.7|87241.5|87131.5|87212.1|87102.1|536
1598480100000|2020-08-26 22:15:00|87237|87127|87216.6|87106.6|87247|87137|87201.4|87091.4|1017
1598480400000|2020-08-26 22:20:00|87216.2|87106.2|87207.2|87097.2|87231.1|87121.1|87207.2|87097.2|1433
1598480700000|2020-08-26 22:25:00|87208.2|87098.2|87218.3|87108.3|87228.7|87118.7|87207.5|87097.5|928
1598481000000|2020-08-26 22:30:00|87220.1|87110.1|87222.9|87113.2|87232.6|87122.6|87208.7|87098.7|991
1598481300000|2020-08-26 22:35:00|87214.1|87113.4|87221.2|87111.2|87238.3|87128.3|87208.6|87098.6|1372
1598481600000|2020-08-26 22:40:00|87220.7|87110.7|87197.2|87087.2|87220.7|87110.7|87195.8|87085.8|831
1598481900000|2020-08-26 22:45:00|87198.2|87088.2|87191.1|87081.1|87207.4|87097.4|87184.2|87074.2|1074
1598482200000|2020-08-26 22:50:00|87191.2|87081.2|87194.4|87084.4|87211.3|87108|87190.7|87080.7|736
1598482500000|2020-08-26 22:55:00|87195|87089|87200.6|87099|87209.1|87123.4|87165.3|87081.9|796
1598482800000|2020-08-26 23:00:00|87190.4|87113.6|87185.1|87092.8|87210.4|87116.5|87180.6|87084.3|738
1598483100000|2020-08-26 23:05:00|87191.4|87092.5|87200.3|87101|87206.8|87105.1|87178.9|87086.8|716
1598483400000|2020-08-26 23:10:00|87200.5|87106.6|87205.4|87107.4|87207.3|87114.5|87184.3|87090.3|692
1598483700000|2020-08-26 23:15:00|87203.9|87108.9|87216.8|87109.6|87226.3|87132.7|87198|87099|681
1598484000000|2020-08-26 23:20:00|87218.4|87108.4|87214|87116.5|87230.6|87136.7|87183.4|87103.4|677
1598484300000|2020-08-26 23:25:00|87212.6|87118.1|87206.4|87104.2|87219.2|87124.6|87197.3|87097.9|645
1598484600000|2020-08-26 23:30:00|87202.1|87105.1|87197.5|87126.4|87223.3|87141.3|87183.1|87105.1|728
1598484900000|2020-08-26 23:35:00|87198.5|87126.5|87196.1|87146.1|87212.6|87151.1|87182.7|87109.8|721
1598485200000|2020-08-26 23:40:00|87189.7|87139.7|87181.9|87131.9|87210.3|87150.8|87175.3|87109.9|621
1598485500000|2020-08-26 23:45:00|87184.5|87134.5|87183.2|87133.2|87196.5|87138.4|87165.8|87093|529
1598485800000|2020-08-26 23:50:00|87182.2|87132.2|87173.6|87123.6|87191.4|87139.7|87168.4|87118.4|540
1598486100000|2020-08-26 23:55:00|87173.3|87123.3|87165.3|87089.2|87188|87127.9|87150.7|87078.6|790
1598486400000|2020-08-27 00:00:00|87162.8|87091.5|87193.7|87096|87199.2|87128.4|87153.1|87075.5|1250
1598486700000|2020-08-27 00:05:00|87194.4|87096.9|87194.4|87103.3|87212.9|87121|87183.9|87085.3|968
1598487000000|2020-08-27 00:10:00|87195.4|87102.1|87207.8|87104|87216.8|87125.9|87195|87096.7|735
1598487300000|2020-08-27 00:15:00|87210|87103.2|87210.2|87127.7|87219.6|87129.3|87186.5|87088.6|845
1598487600000|2020-08-27 00:20:00|87210.4|87127|87233.3|87153.1|87234.5|87163.4|87192.4|87116.9|1041
1598487900000|2020-08-27 00:25:00|87229.2|87149|87225.2|87144.4|87239.1|87177.7|87200.6|87133.4|958
1598488200000|2020-08-27 00:30:00|87223.5|87144.1|87231.5|87159.7|87243.1|87173.9|87205.5|87133|895
1598488500000|2020-08-27 00:35:00|87230.2|87159.5|87224.9|87174.9|87248|87180|87203.4|87132.9|953
1598488800000|2020-08-27 00:40:00|87225|87175|87221.3|87151.2|87246.3|87180.5|87199.1|87126.2|803
1598489100000|2020-08-27 00:45:00|87222.6|87150|87237.4|87146.6|87244.7|87171.6|87210.3|87143.7|854
1598489400000|2020-08-27 00:50:00|87237.6|87148.2|87224.5|87174.5|87246.4|87177|87215.8|87140.2|1054
1598489700000|2020-08-27 00:55:00|87235.8|87165.2|87228.9|87141.9|87249.4|87176.6|87203.1|87132.1|1069
1598490000000|2020-08-27 01:00:00|87226.6|87141.1|87151.8|87101.8|87236.2|87161.5|87151.8|87090|1359
1598490300000|2020-08-27 01:05:00|87151.9|87101.9|87205.3|87120.1|87211.5|87134.8|87140.5|87044.4|1548
1598490600000|2020-08-27 01:10:00|87204.9|87119.9|87232.7|87150.1|87241.7|87162.5|87190.5|87119.1|1372
1598490900000|2020-08-27 01:15:00|87232.8|87150.2|87258.5|87174.7|87278.8|87223.8|87217.5|87123.4|1458
1598491200000|2020-08-27 01:20:00|87258.7|87175.8|87270|87183.1|87285.1|87218|87246.5|87165.7|917
1598491500000|2020-08-27 01:25:00|87273.2|87183|87263.7|87213.7|87281.9|87217.9|87245.8|87162.9|986
1598491800000|2020-08-27 01:30:00|87262.6|87212.6|87232.4|87143.7|87270.3|87218|87217.1|87135.5|1418
1598492100000|2020-08-27 01:35:00|87233.9|87142.8|87258.8|87208.8|87275.6|87212.6|87222.5|87136.1|1255
1598492400000|2020-08-27 01:40:00|87259|87209|87257.1|87207.1|87275.2|87216.5|87252.2|87189.7|1107
1598492700000|2020-08-27 01:45:00|87256.8|87206.8|87253.7|87203.7|87270.9|87214.2|87250.6|87189.4|825
1598493000000|2020-08-27 01:50:00|87254.2|87204.2|87272.8|87222.8|87278.8|87225.6|87242.8|87192.8|941
1598493300000|2020-08-27 01:55:00|87272.7|87222.7|87269.9|87219.9|87277.6|87227.6|87262.1|87212.1|860
1598493600000|2020-08-27 02:00:00|87270.1|87220.1|87261.2|87211.2|87275.4|87225.4|87254.7|87204.7|845
1598493900000|2020-08-27 02:05:00|87259.8|87209.8|87263.9|87213.9|87273.9|87223.9|87258.1|87208.1|670
1598494200000|2020-08-27 02:10:00|87264.1|87214.1|87249.5|87199.5|87273.7|87223.7|87247.7|87197.7|787
1598494500000|2020-08-27 02:15:00|87248.6|87198.6|87255.6|87205.6|87258.5|87208.5|87241.9|87191.9|686
1598494800000|2020-08-27 02:20:00|87255.7|87205.7|87273.4|87223.4|87278|87228|87255.5|87205.5|648
1598495100000|2020-08-27 02:25:00|87273.3|87223.3|87268.6|87218.6|87274.5|87224.5|87262.8|87212.8|586
1598495400000|2020-08-27 02:30:00|87268.7|87218.7|87274.8|87224.8|87278.7|87228.7|87265.7|87215.7|609
1598495700000|2020-08-27 02:35:00|87274.7|87224.7|87269.1|87219.1|87277.9|87227.9|87262.4|87212.4|658
1598496000000|2020-08-27 02:40:00|87269.5|87219.5|87259.3|87209.3|87276.4|87226.4|87235.6|87165|808
1598496300000|2020-08-27 02:45:00|87262.2|87212.2|87257.7|87207.7|87271.2|87220.2|87253.3|87189.8|786
1598496600000|2020-08-27 02:50:00|87257.9|87207.9|87269.5|87219.5|87284.3|87226.3|87257.9|87181.6|931
1598496900000|2020-08-27 02:55:00|87269|87219|87268.1|87218.1|87278|87228|87261.1|87211.1|783
1598497200000|2020-08-27 03:00:00|87268.3|87218.3|87285.5|87235.5|87286.7|87236.7|87246.9|87196.9|722
1598497500000|2020-08-27 03:05:00|87285.2|87235.2|87295.5|87245.5|87298.3|87248.3|87277.5|87227.5|675
1598497800000|2020-08-27 03:10:00|87295.3|87245.3|87274.6|87224.6|87295.3|87245.3|87272.2|87222.2|700
1598498100000|2020-08-27 03:15:00|87274.4|87224.4|87256.7|87206.7|87275.9|87225|87253.3|87192.1|772
1598498400000|2020-08-27 03:20:00|87256.6|87206.6|87260.4|87210.4|87262.9|87212.9|87248.2|87198.2|629
1598498700000|2020-08-27 03:25:00|87259.3|87209.3|87251.9|87175.5|87265.2|87215.2|87236.7|87154.7|754
1598499000000|2020-08-27 03:30:00|87254.3|87180.8|87244.7|87165|87268.6|87218.6|87229.3|87151.5|859
1598499300000|2020-08-27 03:35:00|87243.8|87166.9|87233.3|87183.3|87247.7|87191.3|87230.8|87157.2|690
1598499600000|2020-08-27 03:40:00|87233.2|87183.2|87229.7|87179.7|87245.7|87187.9|87226.7|87165.1|828
1598499900000|2020-08-27 03:45:00|87229.9|87179.9|87221.3|87171.3|87240.2|87184.9|87219.5|87153.5|693
1598500200000|2020-08-27 03:50:00|87232|87159.8|87222.8|87172.8|87235.3|87184.3|87212.5|87143.9|787
1598500500000|2020-08-27 03:55:00|87223.8|87173.8|87223.4|87173.4|87240.9|87184.6|87220.9|87157.2|630
1598500800000|2020-08-27 04:00:00|87223.1|87173.1|87235.7|87185.7|87241.6|87191.6|87219.7|87154.7|751
1598501100000|2020-08-27 04:05:00|87235.4|87185.4|87242.2|87192.2|87249.5|87199.5|87229.1|87163.7|650
1598501400000|2020-08-27 04:10:00|87243.4|87193.4|87236.3|87186.3|87245|87195|87232.2|87182.2|511
1598501700000|2020-08-27 04:15:00|87234.2|87184.2|87237.6|87187.6|87244.6|87191.4|87231|87174.6|470
1598502000000|2020-08-27 04:20:00|87237.4|87187.4|87229.2|87179.2|87243.8|87192|87225.3|87173.8|506
1598502300000|2020-08-27 04:25:00|87229.1|87179.1|87232.4|87159.7|87243.7|87193.7|87216.8|87130.3|473
1598502600000|2020-08-27 04:30:00|87234.9|87163.1|87220|87170|87236.2|87185.2|87209.9|87159.9|732
1598502900000|2020-08-27 04:35:00|87221.4|87171.4|87220.9|87170.9|87226|87176|87216|87166|567
1598503200000|2020-08-27 04:40:00|87220.6|87170.6|87226|87176|87226.9|87176.9|87217.7|87167.7|506
1598503500000|2020-08-27 04:45:00|87226.1|87176.1|87221|87171|87231.6|87181.6|87216.4|87166.4|516
1598503800000|2020-08-27 04:50:00|87220.7|87170.7|87238.6|87188.6|87239.3|87189.3|87216.9|87166.9|583
1598504100000|2020-08-27 04:55:00|87238.7|87188.7|87230.8|87180.8|87239.1|87189.1|87220|87170|659
1598504400000|2020-08-27 05:00:00|87229.7|87179.7|87238.1|87188.1|87248.9|87198.9|87228.9|87178.9|636
1598504700000|2020-08-27 05:05:00|87237.5|87187.5|87255.4|87205.4|87255.7|87205.7|87236.5|87186.5|764
1598505000000|2020-08-27 05:10:00|87255.2|87205.2|87258.5|87208.5|87275.5|87225.5|87253.9|87203.9|963
1598505300000|2020-08-27 05:15:00|87260.1|87210.1|87255.8|87205.8|87265.4|87215.4|87245.4|87195.4|1063
1598505600000|2020-08-27 05:20:00|87254.4|87204.4|87231.9|87181.9|87263.3|87213.3|87231.3|87181.3|1108
1598505900000|2020-08-27 05:25:00|87229.8|87179.8|87233.9|87183.9|87240.6|87190.6|87226|87176|1098
1598506200000|2020-08-27 05:30:00|87236.2|87186.2|87279.5|87229.5|87282.2|87232.2|87236|87186|1315
1598506500000|2020-08-27 05:35:00|87280.5|87230.5|87247.2|87197.2|87280.6|87230.6|87213.4|87138.3|1081
1598506800000|2020-08-27 05:40:00|87248|87198|87263.6|87213.6|87267.1|87217.1|87244.4|87194.4|924
1598507100000|2020-08-27 05:45:00|87265.7|87215.7|87267.8|87217.8|87275.9|87225.9|87263.1|87213.1|757
1598507400000|2020-08-27 05:50:00|87268.2|87218.2|87276.6|87226.6|87278.7|87228.7|87252.4|87202.4|1020
1598507700000|2020-08-27 05:55:00|87275|87225|87250.1|87200.1|87275|87225|87245.2|87195.2|1057
1598508000000|2020-08-27 06:00:00|87249.6|87199.6|87244.1|87194.1|87250.3|87200.3|87210.3|87160.3|1336
1598508300000|2020-08-27 06:05:00|87244.3|87194.3|87243.7|87193.7|87250.7|87200.7|87208.5|87158.6|1515
1598508600000|2020-08-27 06:10:00|87242.2|87192.2|87228.1|87178.1|87255.7|87205.7|87209.4|87159.4|1368
1598508900000|2020-08-27 06:15:00|87228.2|87178.2|87252.5|87202.5|87266.4|87216.4|87205.4|87155.4|1602
1598509200000|2020-08-27 06:20:00|87254.1|87204.1|87259.7|87209.7|87289.5|87239.5|87249.7|87199.7|1092
1598509500000|2020-08-27 06:25:00|87259.2|87209.2|87256|87206|87271.6|87221.6|87233|87192|1571
1598509800000|2020-08-27 06:30:00|87255|87205|87275.3|87225.3|87292|87242|87246.3|87196.3|1383
1598510100000|2020-08-27 06:35:00|87275|87225|87249.8|87199.8|87283.8|87233.8|87247.8|87197.8|1479
1598510400000|2020-08-27 06:40:00|87248.7|87198.7|87257|87207|87257.7|87207.7|87211.3|87161.3|1444
1598510700000|2020-08-27 06:45:00|87254.5|87204.5|87218.2|87168.2|87265.2|87215.2|87216.3|87166.3|1488
1598511000000|2020-08-27 06:50:00|87218.4|87168.4|87158.2|87108.2|87220.7|87170.7|87153.8|87103.8|1708
1598511300000|2020-08-27 06:55:00|87157.3|87107.3|87251.1|87201.1|87254.1|87204.1|87157.3|87107.3|1457
1598511600000|2020-08-27 07:00:00|87250.6|87200.6|87310.9|87260.9|87320.7|87270.7|87232|87182|1556
1598511900000|2020-08-27 07:05:00|87311.1|87261.1|87371.2|87321.2|87381.6|87336.5|87294.9|87252.3|1822
1598512200000|2020-08-27 07:10:00|87371.3|87321.3|87328.6|87278.6|87372.7|87322.7|87321.5|87276.7|1601
1598512500000|2020-08-27 07:15:00|87327.4|87277.4|87362.8|87312.8|87379|87329|87308.6|87258.6|1688
1598512800000|2020-08-27 07:20:00|87363|87313|87289.1|87239.1|87363|87313|87270.7|87220.7|1755
1598513100000|2020-08-27 07:25:00|87289.7|87239.7|87271.7|87221.7|87339.2|87286.8|87258.3|87208.3|1826
1598513400000|2020-08-27 07:30:00|87275.8|87225.8|87242.2|87192.2|87311.3|87230.2|87201.7|87135.1|1688
1598513700000|2020-08-27 07:35:00|87240.4|87190.4|87182.6|87132.6|87242.4|87192.4|87169.6|87119.6|1642
1598514000000|2020-08-27 07:40:00|87183.5|87133.5|87190.6|87140.6|87209.9|87170.9|87153.9|87112.3|1750
1598514300000|2020-08-27 07:45:00|87190.7|87140.7|87114.1|87064.1|87198.1|87148.1|87105.3|87062.7|1778
1598514600000|2020-08-27 07:50:00|87114.2|87064.2|87103.1|87078.1|87134.1|87096.4|87090.2|87052.3|1584
1598514900000|2020-08-27 07:55:00|87103.3|87078.3|87146.4|87096.4|87152.3|87118|87103.1|87068.3|1338
1598515200000|2020-08-27 08:00:00|87145.4|87095.4|87187.6|87137.6|87190.1|87147.6|87134.3|87094.1|1448
1598515500000|2020-08-27 08:05:00|87187.4|87137.4|87150.2|87100.2|87203.6|87162.6|87135.8|87085.8|1508
1598515800000|2020-08-27 08:10:00|87147.2|87097.2|87168.3|87118.3|87179|87135.4|87127.4|87088.5|1402
1598516100000|2020-08-27 08:15:00|87167.4|87117.4|87149.8|87124.8|87180.3|87139.3|87142.4|87110.9|1321
1598516400000|2020-08-27 08:20:00|87150.3|87125.3|87179.3|87129.3|87187.4|87148.8|87141.7|87111.1|1327
1598516700000|2020-08-27 08:25:00|87179.5|87129.5|87145.7|87120.7|87202.3|87167.8|87136.8|87102.6|1543
1598517000000|2020-08-27 08:30:00|87146.3|87121.3|87145.2|87095.2|87165.3|87127.1|87117.1|87080.9|1524
1598517300000|2020-08-27 08:35:00|87145|87095|87126.1|87076.1|87151.1|87113.5|87113.2|87073.1|1299
1598517600000|2020-08-27 08:40:00|87127.7|87077.7|87147.4|87097.4|87157.1|87118.1|87111.9|87068.5|1140
1598517900000|2020-08-27 08:45:00|87146.6|87096.6|87117|87067|87149.9|87111.7|87106.9|87066.5|1128
1598518200000|2020-08-27 08:50:00|87117.5|87067.5|87148.9|87123.9|87169.5|87133.6|87117|87067|1346
1598518500000|2020-08-27 08:55:00|87149.2|87124.2|87151.3|87126.3|87179.7|87142.8|87134.4|87108.9|1232
1598518800000|2020-08-27 09:00:00|87150.4|87125.4|87197.2|87172.2|87212.3|87178.5|87107.8|87074.5|1496
1598519100000|2020-08-27 09:05:00|87197.8|87172.8|87218.4|87193.4|87243.9|87218.9|87195|87170|1368
1598519400000|2020-08-27 09:10:00|87218.2|87193.2|87167.5|87142.5|87222.9|87197.9|87146.5|87114.7|1389
1598519700000|2020-08-27 09:15:00|87168.6|87143.6|87233.3|87183.3|87234.1|87192.8|87167.1|87133.8|1320
1598520000000|2020-08-27 09:20:00|87232.9|87182.9|87221.8|87171.8|87243.4|87206.2|87196.2|87157|1487
1598520300000|2020-08-27 09:25:00|87222.3|87172.3|87194.8|87144.8|87244.7|87194.7|87181.7|87144.2|1296
1598520600000|2020-08-27 09:30:00|87196|87146|87199.5|87149.5|87231|87192.4|87178.5|87142|1271
1598520900000|2020-08-27 09:35:00|87199.4|87149.4|87197.3|87147.3|87207.2|87160.9|87169.5|87127.9|1180
1598521200000|2020-08-27 09:40:00|87196.8|87146.8|87200.9|87175.9|87219.6|87183|87180|87143.7|1149
1598521500000|2020-08-27 09:45:00|87201.3|87176.3|87245.4|87195.4|87268.5|87232.1|87201.3|87175.5|1247
1598521800000|2020-08-27 09:50:00|87245.7|87195.7|87218.9|87193.9|87249.6|87199.6|87203.7|87167.4|1156
1598522100000|2020-08-27 09:55:00|87220.7|87195.7|87210.2|87185.2|87235.4|87198.9|87206|87167.5|886
1598522400000|2020-08-27 10:00:00|87211.2|87186.2|87255.3|87205.3|87260.4|87221.7|87209.2|87171.7|1141
1598522700000|2020-08-27 10:05:00|87254.8|87204.8|87254.3|87229.3|87255.6|87230.6|87232.1|87191.8|1167
1598523000000|2020-08-27 10:10:00|87253.6|87228.6|87241.3|87216.3|87260.9|87235.9|87240.6|87215.6|834
1598523300000|2020-08-27 10:15:00|87241.4|87216.4|87281|87256|87295|87260.7|87241.4|87215.7|1308
1598523600000|2020-08-27 10:20:00|87280.9|87255.9|87237.5|87212.5|87284.5|87255.9|87236.9|87200|1125
1598523900000|2020-08-27 10:25:00|87237.4|87212.4|87254.3|87204.3|87269.5|87231.9|87235.4|87202.9|1158
1598524200000|2020-08-27 10:30:00|87254.4|87204.4|87277.8|87252.8|87300.4|87260.5|87234.3|87197.6|1417
1598524500000|2020-08-27 10:35:00|87277.9|87252.9|87316.9|87291.9|87341.9|87305|87275|87239.8|1391
1598524800000|2020-08-27 10:40:00|87317.3|87292.3|87347.2|87322.2|87359.2|87328.5|87313.3|87288.3|1339
1598525100000|2020-08-27 10:45:00|87359.6|87309.6|87363|87338|87375.8|87343.5|87339.5|87303.7|1330
1598525400000|2020-08-27 10:50:00|87363.6|87338.6|87390.8|87340.8|87391.4|87354.5|87361.9|87330.5|1074
1598525700000|2020-08-27 10:55:00|87390.9|87340.9|87371.2|87346.2|87415.2|87376.7|87361.2|87336.2|1384
1598526000000|2020-08-27 11:00:00|87371.3|87346.3|87438.4|87413.4|87449.2|87424.2|87371.3|87346.3|1539
1598526300000|2020-08-27 11:05:00|87438.3|87413.3|87406.8|87356.8|87463.3|87436.2|87390.1|87353.7|1473
1598526600000|2020-08-27 11:10:00|87407.5|87357.5|87399.7|87349.7|87439.3|87414.1|87385.2|87347.1|1500
1598526900000|2020-08-27 11:15:00|87399.9|87349.9|87444.9|87419.9|87472.3|87442.4|87393.7|87346.5|1406
1598527200000|2020-08-27 11:20:00|87444.5|87419.5|87431.6|87406.6|87464.1|87438.8|87427.1|87389.9|1343
1598527500000|2020-08-27 11:25:00|87432.1|87407.1|87375.5|87350.5|87450.7|87411.7|87373|87344|1407
1598527800000|2020-08-27 11:30:00|87375.4|87350.4|87362.8|87337.8|87399.3|87361.8|87354|87318|1350
1598528100000|2020-08-27 11:35:00|87362|87337|87370.8|87345.8|87399|87374|87361.7|87326.1|1261
1598528400000|2020-08-27 11:40:00|87372.7|87347.7|87354.1|87304.1|87378.1|87353.1|87336.1|87304.1|1264
1598528700000|2020-08-27 11:45:00|87350.1|87300.1|87312.7|87287.7|87350.1|87311.3|87311.6|87286.6|1169
1598529000000|2020-08-27 11:50:00|87314.2|87289.2|87338.7|87288.7|87348.1|87311.9|87311.1|87281.9|1011
1598529300000|2020-08-27 11:55:00|87338.3|87288.3|87338.4|87313.4|87364.7|87335|87299.6|87272.1|1435
1598529600000|2020-08-27 12:00:00|87338.5|87313.5|87374.9|87349.9|87387.8|87349.9|87317.9|87273.7|1363
1598529900000|2020-08-27 12:05:00|87373.7|87348.7|87355.3|87330.3|87390.8|87358.9|87350.1|87319.4|1335
1598530200000|2020-08-27 12:10:00|87355.2|87330.2|87376.6|87351.6|87408.9|87371.5|87343.9|87313.4|1464
1598530500000|2020-08-27 12:15:00|87377.3|87352.3|87404.6|87354.6|87415.6|87378.4|87367.6|87323.8|1228
1598530800000|2020-08-27 12:20:00|87405.1|87355.1|87363.1|87338.1|87434.3|87395.5|87362.5|87328.6|1382
1598531100000|2020-08-27 12:25:00|87363|87338|87341.4|87291.4|87374|87341.6|87333.5|87283.5|1267
1598531400000|2020-08-27 12:30:00|87342.2|87292.2|87375.2|87325.2|87385|87347.9|87322.1|87272.1|1546
1598531700000|2020-08-27 12:35:00|87375.1|87325.1|87338.8|87313.8|87375.3|87329|87314.9|87276.8|1506
1598532000000|2020-08-27 12:40:00|87338.7|87313.7|87298.5|87273.5|87357.7|87324.3|87295.4|87258.8|1378
1598532300000|2020-08-27 12:45:00|87298.3|87273.3|87208.3|87158.3|87333|87293.2|87141.8|87091.8|1885
1598532600000|2020-08-27 12:50:00|87208.1|87158.1|87189.6|87139.6|87235.7|87185.7|87169.5|87119.5|1919
1598532900000|2020-08-27 12:55:00|87191.9|87141.9|87220.1|87170.1|87234.4|87189.1|87152.3|87109|1759
1598533200000|2020-08-27 13:00:00|87219.1|87169.1|87223|87173|87253.4|87203.4|87174.7|87133.7|2514
1598533500000|2020-08-27 13:05:00|87223.4|87173.4|87239.8|87189.8|87329|87276|86943.6|86893.6|3036
1598533800000|2020-08-27 13:10:00|87245.5|87195.5|86961.8|86911.8|87249.6|87199.6|86958.7|86908.7|3482
1598534100000|2020-08-27 13:15:00|86962|86912|86715.6|86665.6|86971.5|86921.5|86712.1|86662.1|3572
1598534400000|2020-08-27 13:20:00|86716.9|86666.9|86804.3|86754.3|86804.6|86754.6|86633.4|86583.4|3572
1598534700000|2020-08-27 13:25:00|86804.4|86754.4|86833.1|86783.1|86901.4|86851.4|86787.3|86737.3|3313
1598535000000|2020-08-27 13:30:00|86832.7|86782.7|87079.1|87029.1|87102.7|87052.7|86792.9|86742.9|3439
1598535300000|2020-08-27 13:35:00|87079.7|87029.7|87268.3|87218.3|87309.7|87257.9|87017|86967|3582
1598535600000|2020-08-27 13:40:00|87268.8|87218.8|87293.5|87243.5|87383.2|87333.2|87226.6|87176.6|3486
1598535900000|2020-08-27 13:45:00|87293.9|87243.9|87333|87283|87466.5|87416.5|87283|87233|3536
1598536200000|2020-08-27 13:50:00|87329.9|87279.9|87220.6|87170.6|87361.5|87311.5|87183.5|87133.5|3189
1598536500000|2020-08-27 13:55:00|87224.2|87174.2|87317.2|87267.2|87395.3|87345.3|87211.3|87161.3|3084
1598536800000|2020-08-27 14:00:00|87315.7|87265.7|87443.4|87393.4|87510.3|87460.3|87315.7|87265.7|3564
1598537100000|2020-08-27 14:05:00|87444.6|87394.6|87731.5|87681.5|87786.2|87736.2|87436.8|87386.8|3517
1598537400000|2020-08-27 14:10:00|87728.2|87678.2|87626.2|87576.2|87755.4|87705.4|87621.2|87571.2|3436
1598537700000|2020-08-27 14:15:00|87624|87574|87477.1|87427.1|87695.5|87645.5|87440|87390|3311
1598538000000|2020-08-27 14:20:00|87477.2|87427.2|87443.7|87393.7|87546.1|87496.1|87436.1|87386.1|3137
1598538300000|2020-08-27 14:25:00|87444.3|87394.3|87389.4|87339.4|87451.9|87401.9|87284.3|87234.3|3304
1598538600000|2020-08-27 14:30:00|87388.8|87338.8|87423|87373|87490.5|87440.5|87369.9|87319.9|2994
1598538900000|2020-08-27 14:35:00|87423.2|87373.2|87476.1|87426.1|87489.5|87439.5|87400.9|87350.9|2735
1598539200000|2020-08-27 14:40:00|87476.3|87426.3|87580.9|87530.9|87599.5|87549.5|87475.5|87425.5|2923
1598539500000|2020-08-27 14:45:00|87581.3|87531.3|87725.5|87675.5|87747.8|87697.8|87578|87528|3177
1598539800000|2020-08-27 14:50:00|87726|87676|87648.6|87598.6|87763.2|87713.2|87601.4|87551.4|3235
1598540100000|2020-08-27 14:55:00|87646.5|87596.5|87489.5|87439.5|87696.1|87646.1|87461.7|87416.6|3255
1598540400000|2020-08-27 15:00:00|87487.9|87437.9|87473.2|87423.2|87513.2|87463.2|87408.2|87372.5|2021
1598540700000|2020-08-27 15:05:00|87475.3|87425.3|87506|87456|87563.3|87513.3|87456.1|87406.1|1816
1598541000000|2020-08-27 15:10:00|87505|87455|87552.6|87502.6|87562.1|87513.8|87489.4|87441.9|1762
1598541300000|2020-08-27 15:15:00|87551.8|87501.8|87535.2|87485.2|87601.6|87562.6|87527.2|87481.5|1763
1598541600000|2020-08-27 15:20:00|87533.9|87483.9|87427.5|87402.5|87548.1|87498.1|87423.1|87377.8|1703
1598541900000|2020-08-27 15:25:00|87440.5|87390.5|87449.1|87399.1|87471.6|87421.6|87422.9|87372.9|1774
1598542200000|2020-08-27 15:30:00|87446.3|87396.3|87392.3|87342.3|87451.4|87401.4|87373.4|87323.4|1777
1598542500000|2020-08-27 15:35:00|87392.6|87342.6|87282.2|87232.2|87398.4|87348.4|87281.5|87231.5|1732
1598542800000|2020-08-27 15:40:00|87283|87233|87148.4|87098.4|87290.9|87240.9|87146.3|87096.3|1897
1598543100000|2020-08-27 15:45:00|87149.7|87099.7|87183.6|87133.6|87186|87136|87132.3|87082.3|1801
1598543400000|2020-08-27 15:50:00|87184.4|87134.4|87114.3|87064.3|87225.4|87175.4|87113.2|87063.2|1646
1598543700000|2020-08-27 15:55:00|87113.9|87063.9|87102.2|87052.2|87160|87110|87059.8|87009.8|1740
1598544000000|2020-08-27 16:00:00|87103.4|87053.4|87171.6|87121.6|87217.2|87167.2|87088.8|87038.8|1700
1598544300000|2020-08-27 16:05:00|87171.5|87121.5|87146.1|87096.1|87175.3|87125.3|87128.7|87078.7|1584
1598544600000|2020-08-27 16:10:00|87146.6|87096.6|87169|87119|87183.6|87133.6|87107.6|87057.6|1615
1598544900000|2020-08-27 16:15:00|87169.1|87119.1|87153.5|87103.5|87169.1|87119.1|87114|87064|1723
1598545200000|2020-08-27 16:20:00|87154|87104|87178.9|87128.9|87211.3|87161.3|87131.2|87081.2|1695
1598545500000|2020-08-27 16:25:00|87179.4|87129.4|87224.6|87174.6|87225.1|87175.1|87159.8|87109.8|1584
1598545800000|2020-08-27 16:30:00|87224.8|87174.8|87202.4|87152.4|87252.5|87202.5|87193.1|87143.1|1569
1598546100000|2020-08-27 16:35:00|87204|87154|87233.1|87183.1|87270.8|87220.8|87194.4|87144.4|1635
1598546400000|2020-08-27 16:40:00|87233.6|87183.6|87285.5|87235.5|87298.2|87248.2|87225.4|87175.4|1590
1598546700000|2020-08-27 16:45:00|87285.6|87235.6|87388.2|87338.2|87389.1|87339.1|87272.7|87222.7|1787
1598547000000|2020-08-27 16:50:00|87389|87339|87455.7|87405.7|87472.5|87422.5|87380.8|87330.8|1703
1598547300000|2020-08-27 16:55:00|87455.8|87405.8|87459.1|87409.1|87476.6|87426.6|87403.6|87353.6|1704
1598547600000|2020-08-27 17:00:00|87458.9|87408.9|87447.6|87397.6|87503.8|87453.8|87433.3|87383.3|1726
1598547900000|2020-08-27 17:05:00|87449|87399|87398.2|87348.2|87461|87411|87389.2|87339.2|1431
1598548200000|2020-08-27 17:10:00|87398|87348|87376.9|87326.9|87398|87348|87365.6|87315.6|1257
1598548500000|2020-08-27 17:15:00|87378.9|87328.9|87376.2|87326.2|87385.3|87335.3|87344.8|87294.8|1451
1598548800000|2020-08-27 17:20:00|87376|87326|87368|87318|87376.2|87326.2|87345.2|87295.2|1268
1598549100000|2020-08-27 17:25:00|87367.9|87317.9|87361.5|87311.5|87379.1|87333.5|87357.4|87307.4|1242
1598549400000|2020-08-27 17:30:00|87361.7|87311.7|87324.7|87274.7|87363.5|87313.5|87324.7|87274.7|1166
1598549700000|2020-08-27 17:35:00|87324.6|87274.6|87315.3|87265.3|87329.9|87279.9|87311.2|87261.2|1103
1598550000000|2020-08-27 17:40:00|87314.8|87264.8|87323.3|87273.3|87348.4|87298.4|87299.3|87249.3|1189
1598550300000|2020-08-27 17:45:00|87323.2|87273.2|87257.3|87207.3|87323.3|87273.3|87252.7|87202.7|1320
1598550600000|2020-08-27 17:50:00|87257.5|87207.5|87360|87310|87377.2|87327.2|87249.8|87199.8|1351
1598550900000|2020-08-27 17:55:00|87360.4|87310.4|87282.1|87232.1|87360.4|87310.4|87267.9|87217.9|1393
1598551200000|2020-08-27 18:00:00|87282.4|87232.4|87235.5|87185.5|87283.8|87233.8|87228|87178|1360
1598551500000|2020-08-27 18:05:00|87235.9|87185.9|87233|87183|87245.2|87195.2|87219.3|87170.2|1191
1598551800000|2020-08-27 18:10:00|87232.9|87182.9|87236.3|87186.3|87240.2|87195.1|87184.3|87134.3|1337
1598552100000|2020-08-27 18:15:00|87238.3|87188.3|87252.8|87202.8|87263.1|87214.9|87225|87183.7|1210
1598552400000|2020-08-27 18:20:00|87252.3|87202.3|87258.7|87208.7|87261.6|87221.9|87241.7|87191.7|1023
1598552700000|2020-08-27 18:25:00|87259.1|87209.1|87200.9|87150.9|87269.2|87219.2|87200.8|87150.8|1173
1598553000000|2020-08-27 18:30:00|87201.2|87151.2|87230.4|87180.4|87237|87187|87200.9|87150.9|1086
1598553300000|2020-08-27 18:35:00|87230.3|87180.3|87208.1|87158.1|87230.3|87180.3|87186.8|87144.3|1072
1598553600000|2020-08-27 18:40:00|87208.7|87158.7|87237.2|87187.2|87237.2|87187.2|87206.6|87156.6|871
1598553900000|2020-08-27 18:45:00|87236.4|87186.4|87234.3|87184.3|87241.6|87191.6|87222|87172|1006
1598554200000|2020-08-27 18:50:00|87233.6|87183.6|87247|87197|87249.3|87199.3|87221.3|87171.3|999
1598554500000|2020-08-27 18:55:00|87246.4|87196.4|87258|87208|87258.6|87208.6|87232.1|87182.1|1130
1598554800000|2020-08-27 19:00:00|87258.1|87208.1|87245.7|87195.7|87269.5|87219.5|87230.9|87180.9|1196
1598555100000|2020-08-27 19:05:00|87246|87196|87271.3|87221.3|87276.7|87226.7|87243.5|87193.5|1111
1598555400000|2020-08-27 19:10:00|87271.2|87221.2|87272.2|87222.2|87275.7|87225.7|87253.9|87203.9|974
1598555700000|2020-08-27 19:15:00|87273.4|87223.4|87275.7|87225.7|87278.8|87228.8|87256.8|87206.8|1076
1598556000000|2020-08-27 19:20:00|87275.8|87225.8|87266.6|87216.6|87276.2|87226.2|87257.6|87207.6|801
1598556300000|2020-08-27 19:25:00|87266.9|87216.9|87253.4|87203.4|87279.3|87229.5|87251|87201|812
1598556600000|2020-08-27 19:30:00|87254.2|87204.2|87236.7|87186.7|87259.4|87209.4|87234.6|87184.6|863
1598556900000|2020-08-27 19:35:00|87236.9|87186.9|87246.7|87196.7|87261|87211|87225.3|87175.3|870
1598557200000|2020-08-27 19:40:00|87246.3|87196.3|87256.9|87206.9|87259.1|87209.1|87241.2|87191.2|896
1598557500000|2020-08-27 19:45:00|87256.6|87206.6|87257.6|87207.6|87261.2|87211.2|87237.1|87187.1|1012
1598557800000|2020-08-27 19:50:00|87257.5|87207.5|87275.8|87225.8|87283.9|87233.9|87257.5|87207.5|1079
1598558100000|2020-08-27 19:55:00|87275.9|87225.9|87281.9|87231.9|87288.3|87238.3|87265.3|87215.3|1217
1598558400000|2020-08-27 20:00:00|87281.8|87231.8|87289.5|87239.5|87292.3|87242.3|87280.7|87230.7|708
1598558700000|2020-08-27 20:05:00|87288.1|87238.1|87276.2|87226.2|87289.2|87239.2|87271.3|87221.3|676
1598559000000|2020-08-27 20:10:00|87275.7|87225.7|87280.6|87230.6|87282.6|87232.6|87274.9|87224.9|519
1598559300000|2020-08-27 20:15:00|87280.4|87230.4|87277.6|87227.6|87288.7|87238.7|87276.5|87226.5|448
1598559600000|2020-08-27 20:20:00|87278.2|87228.2|87286.6|87236.6|87290|87240|87275.3|87225.3|481
1598559900000|2020-08-27 20:25:00|87286.8|87236.8|87290.5|87240.5|87294|87244|87282.8|87232.8|433
1598560200000|2020-08-27 20:30:00|87290.7|87240.7|87272.9|87222.9|87295.4|87245.4|87270.3|87207|509
1598560500000|2020-08-27 20:35:00|87273.1|87223.1|87298.4|87248.4|87335.1|87261.1|87268.7|87193.2|1242
1598560800000|2020-08-27 20:40:00|87298.6|87248.6|87311.5|87236.3|87352.8|87256.5|87284.8|87225.6|1423
1598561100000|2020-08-27 20:45:00|87320.2|87238.8|87336.9|87257.9|87356.1|87279.6|87310.6|87234.5|1487
1598561400000|2020-08-27 20:50:00|87329.8|87254.6|87333.3|87248.4|87354.2|87274.2|87310.1|87235.4|790
1598561700000|2020-08-27 20:55:00|87328.5|87250.5|87303.6|87195.4|87361.2|87268.4|87295.3|87195.4|875
1598562000000|2020-08-27 21:00:00|87297|87187|87389.7|87279.7|87456.9|87346.9|87297|87187|147
1598562300000|2020-08-27 21:05:00|87420.2|87310.2|87412.4|87302.4|87420.2|87310.2|87409.2|87299.2|3
1598562600000|2020-08-27 21:10:00|87423.8|87313.8|87425.4|87315.4|87425.4|87315.4|87413.3|87303.3|3
1598562900000|2020-08-27 21:15:00|87350.9|87240.9|87359.6|87249.6|87371.7|87261.7|87349.6|87239.6|171
1598563200000|2020-08-27 21:20:00|87360.8|87250.8|87351.9|87241.9|87406.4|87296.4|87335.7|87225.7|105
1598563500000|2020-08-27 21:25:00|87356.1|87246.1|87347.4|87237.4|87405.8|87295.8|87335.2|87225.2|122
1598563800000|2020-08-27 21:30:00|87331.4|87221.4|87347.2|87237.2|87403.9|87293.9|87331.4|87221.4|391
1598564100000|2020-08-27 21:35:00|87355.4|87245.4|87327.6|87217.6|87436.3|87326.3|87296.8|87186.8|531
1598564400000|2020-08-27 21:40:00|87321.1|87211.1|87338|87228|87338|87228|87299.7|87189.7|208
1598564700000|2020-08-27 21:45:00|87307.7|87197.7|87325.8|87215.8|87359.7|87249.7|87293.1|87183.1|360
1598565000000|2020-08-27 21:50:00|87314|87204|87325.7|87215.7|87346.8|87236.8|87293|87183|378
1598565300000|2020-08-27 21:55:00|87327.3|87217.3|87303.5|87193.5|87336.5|87226.5|87276.9|87166.9|203
1598565600000|2020-08-27 22:00:00|87331.4|87221.4|87297.2|87187.2|87354.6|87244.6|87248.1|87138.1|600
1598565900000|2020-08-27 22:05:00|87296.5|87186.5|87276.9|87166.9|87329.7|87219.7|87254.8|87144.8|565
1598566200000|2020-08-27 22:10:00|87277.6|87167.6|87258.9|87148.9|87383|87273|87244.7|87134.7|353
1598566500000|2020-08-27 22:15:00|87259.5|87149.5|87287.4|87177.4|87330.9|87220.9|87253.6|87143.6|372
1598566800000|2020-08-27 22:20:00|87285.9|87175.9|87262.8|87152.8|87318.7|87208.7|87249.4|87139.4|362
1598567100000|2020-08-27 22:25:00|87256.7|87146.7|87263.3|87153.3|87286|87176|87248.9|87138.9|374
1598567400000|2020-08-27 22:30:00|87263.6|87153.6|87277.2|87167.2|87295.5|87185.5|87251.9|87141.9|384
1598567700000|2020-08-27 22:35:00|87277.1|87167.1|87286.4|87176.4|87300.5|87190.5|87270.5|87160.5|539
1598568000000|2020-08-27 22:40:00|87283.9|87173.9|87292.4|87182.4|87315|87205|87274.9|87164.9|471
1598568300000|2020-08-27 22:45:00|87292.3|87182.3|87290.6|87180.6|87309.3|87199.3|87281.6|87171.6|394
1598568600000|2020-08-27 22:50:00|87290.8|87180.8|87307.8|87210.9|87327.7|87226.9|87280.2|87170.2|598
1598568900000|2020-08-27 22:55:00|87309.2|87199.2|87313.3|87203.3|87333.6|87228.4|87290.6|87181.3|690
1598569200000|2020-08-27 23:00:00|87301.5|87224.8|87301.4|87201.3|87318.1|87231.2|87294.1|87189.1|1563
1598569500000|2020-08-27 23:05:00|87301.2|87201.1|87302.2|87192.2|87318.5|87208.5|87281.5|87181|377
1598569800000|2020-08-27 23:10:00|87304.7|87194.7|87297.1|87187.1|87311|87201|87288.3|87178.3|361
1598570100000|2020-08-27 23:15:00|87300.4|87190.4|87302.9|87192.9|87309.2|87199.2|87273.4|87174.7|344
1598570400000|2020-08-27 23:20:00|87289.1|87179.1|87338.1|87228.1|87349.2|87239.2|87289.1|87179.1|717
1598570700000|2020-08-27 23:25:00|87337.9|87227.9|87342|87232|87351.1|87241.1|87316.4|87206.4|530
1598571000000|2020-08-27 23:30:00|87342.2|87232.2|87307.2|87197.2|87347.2|87237.2|87300.4|87190.4|485
1598571300000|2020-08-27 23:35:00|87308|87198|87284.1|87174.1|87315.9|87205.9|87281.4|87171.4|602
1598571600000|2020-08-27 23:40:00|87283.7|87173.7|87286.2|87236.2|87334|87248.1|87275.6|87172.7|662
1598571900000|2020-08-27 23:45:00|87285.3|87235.3|87286.4|87236.4|87319.5|87265|87278.1|87226.4|485
1598572200000|2020-08-27 23:50:00|87287.9|87237.9|87297.5|87247.5|87311.3|87249.2|87277.2|87226|485
1598572500000|2020-08-27 23:55:00|87296.5|87246.5|87285.2|87235.2|87323.8|87259.2|87284.4|87234.4|644
1598572800000|2020-08-28 00:00:00|87285|87235|87318.4|87268.4|87333.3|87273|87282.5|87232.5|1277
1598573100000|2020-08-28 00:05:00|87320.2|87270.2|87324.4|87274.4|87343.6|87277.9|87306.2|87255.2|880
1598573400000|2020-08-28 00:10:00|87323.7|87273.7|87341.2|87231.2|87363.3|87284.2|87318.6|87226.2|1000
1598573700000|2020-08-28 00:15:00|87340.7|87234.2|87312.4|87203.4|87357.8|87247.8|87302.1|87198.4|714
1598574000000|2020-08-28 00:20:00|87310|87205|87305.3|87196|87333.2|87223.2|87296.7|87191.1|702
1598574300000|2020-08-28 00:25:00|87305.9|87196.9|87335|87225|87342.9|87232.9|87297.4|87193.8|824
1598574600000|2020-08-28 00:30:00|87335.1|87225.1|87325.8|87218.7|87349|87239|87312.3|87208.5|890
1598574900000|2020-08-28 00:35:00|87325.2|87215.2|87354.2|87265.9|87375.1|87271.8|87306.2|87210.2|733
1598575200000|2020-08-28 00:40:00|87357.7|87264|87349.6|87299.6|87378.1|87302.6|87314.4|87261.4|995
1598575500000|2020-08-28 00:45:00|87349.7|87299.7|87357.2|87277.7|87397.8|87337.2|87331.1|87266.1|1004
1598575800000|2020-08-28 00:50:00|87355.7|87277.1|87347.2|87256.9|87355.7|87290.9|87305.6|87212.7|1055
1598576100000|2020-08-28 00:55:00|87345|87252.2|87324|87216.8|87347.8|87275.5|87294.2|87209.9|1057
1598576400000|2020-08-28 01:00:00|87324.3|87217.1|87291.9|87211|87334.4|87247.8|87274.4|87197.8|1130
1598576700000|2020-08-28 01:05:00|87292|87211.1|87317|87238.3|87348.8|87260|87285.3|87198.7|1051
1598577000000|2020-08-28 01:10:00|87317.3|87238.6|87290.1|87195.6|87323.9|87241.6|87283.2|87194.5|933
1598577300000|2020-08-28 01:15:00|87290|87195.5|87311.9|87229.8|87352|87250.4|87275.5|87178.2|1056
1598577600000|2020-08-28 01:20:00|87309.9|87232.1|87324.1|87241.2|87349.2|87265.4|87298.2|87207.4|980
1598577900000|2020-08-28 01:25:00|87324.3|87242.7|87307.8|87220.5|87330.6|87251.3|87291.8|87212.8|887
1598578200000|2020-08-28 01:30:00|87307.4|87220.4|87290.2|87219.9|87313.7|87228.3|87254.3|87179|1075
1598578500000|2020-08-28 01:35:00|87288.3|87212.3|87276.3|87226.3|87329.1|87234.2|87272|87210.1|933
1598578800000|2020-08-28 01:40:00|87276.7|87226.7|87267.5|87173.8|87314|87227|87256.3|87167|828
1598579100000|2020-08-28 01:45:00|87268.8|87172.9|87254.3|87174.6|87298.5|87197.9|87244.4|87171|883
1598579400000|2020-08-28 01:50:00|87255.2|87172.9|87235.8|87150.3|87287.8|87197.8|87210.3|87143.5|1175
1598579700000|2020-08-28 01:55:00|87236.2|87150.7|87181.4|87131.4|87266.1|87177.3|87157.1|87096.3|1294
1598580000000|2020-08-28 02:00:00|87181|87131|87197.7|87122.3|87207.2|87144.3|87140.4|87080.1|1396
1598580300000|2020-08-28 02:05:00|87197.9|87123.5|87167.8|87117.8|87200.3|87139|87164.6|87102|1176
1598580600000|2020-08-28 02:10:00|87167.7|87117.7|87164.4|87092.1|87196.3|87124.1|87149.9|87083.3|1053
1598580900000|2020-08-28 02:15:00|87164|87092.8|87169.8|87119.8|87200.5|87119.8|87135.7|87075.8|1085
1598581200000|2020-08-28 02:20:00|87169.6|87119.6|87180.2|87130.2|87186.2|87136.2|87166.9|87116.9|847
1598581500000|2020-08-28 02:25:00|87179.4|87129.4|87179.8|87129.8|87206.6|87136.4|87162.7|87105.2|906
1598581800000|2020-08-28 02:30:00|87181.3|87131.3|87197.1|87147.1|87206.3|87156.3|87178|87117.3|1857
1598582100000|2020-08-28 02:35:00|87197.6|87147.6|87198.6|87148.6|87205.1|87155.1|87192.8|87142.8|2635
1598582400000|2020-08-28 02:40:00|87198.7|87148.7|87203.1|87153.1|87213.4|87163.4|87188.9|87138.9|2718
1598582700000|2020-08-28 02:45:00|87203.2|87153.2|87195.8|87145.8|87204.1|87154.1|87186.6|87136.6|1406
1598583000000|2020-08-28 02:50:00|87195.9|87145.9|87165.7|87115.7|87204|87154|87160.2|87110.2|865
1598583300000|2020-08-28 02:55:00|87164.5|87114.5|87147.7|87097.7|87167.1|87117.1|87144.8|87094.8|889
1598583600000|2020-08-28 03:00:00|87149.3|87099.3|87120.6|87070.6|87152.3|87102.3|87081.3|87031.3|1247
1598583900000|2020-08-28 03:05:00|87120.4|87070.4|87135.6|87085.6|87141.9|87087.7|87109.9|87059.9|955
1598584200000|2020-08-28 03:10:00|87136.4|87086.4|87128|87078|87149.8|87099.8|87123.8|87070.8|679
1598584500000|2020-08-28 03:15:00|87128.6|87078.6|87070.9|87020.9|87130.3|87080.3|87070.9|87020.9|900
1598584800000|2020-08-28 03:20:00|87072.8|87022.8|87074.9|87024.9|87097.5|87034.2|87066.2|87007|815
1598585100000|2020-08-28 03:25:00|87074.5|87024.5|87067.5|86997.1|87091|87027.7|87051.2|86989.5|985
1598585400000|2020-08-28 03:30:00|87069.9|86996.5|87074.6|87024.6|87094.2|87027.9|87053.9|86994.1|906
1598585700000|2020-08-28 03:35:00|87085.4|87014|87062.3|87012.3|87091.5|87021.1|87051.6|86988.5|1052
1598586000000|2020-08-28 03:40:00|87062.5|87012.5|87057.2|87007.2|87078.9|87017|87016|86957.1|967
1598586300000|2020-08-28 03:45:00|87057.4|87007.4|87014.3|86964.3|87079.7|87013.2|86981.5|86931.5|1094
1598586600000|2020-08-28 03:50:00|87012.7|86962.7|86972.1|86922.1|87025.7|86966.1|86967.9|86915.1|1234
1598586900000|2020-08-28 03:55:00|86972.3|86922.3|86983.6|86933.6|87026.1|86961.7|86948.2|86898.2|1243
1598587200000|2020-08-28 04:00:00|86982.9|86932.9|86953.8|86903.8|86983.1|86933.1|86936.1|86879.3|1093
1598587500000|2020-08-28 04:05:00|86953.6|86903.6|86957.4|86907.4|86965.1|86915.1|86943.9|86893.9|731
1598587800000|2020-08-28 04:10:00|86958.6|86908.6|86966.1|86916.1|86974.5|86924.5|86955.7|86905.7|707
1598588100000|2020-08-28 04:15:00|86966.4|86916.4|86955.6|86905.6|86972.9|86922.9|86953.6|86903.6|962
1598588400000|2020-08-28 04:20:00|86955.2|86905.2|86973.8|86923.8|86977|86927|86951.1|86901.1|714
1598588700000|2020-08-28 04:25:00|86974.5|86924.5|86982|86932|86984.9|86934.9|86970.3|86920.3|736
1598589000000|2020-08-28 04:30:00|86981.9|86931.9|86986.7|86936.7|86994.1|86944.1|86979.4|86929.4|881
1598589300000|2020-08-28 04:35:00|86987.1|86937.1|86979.1|86929.1|86989.3|86939.3|86976.9|86926.9|614
1598589600000|2020-08-28 04:40:00|86979.4|86929.4|86936.7|86886.7|86986.9|86936.9|86921.3|86871.3|1035
1598589900000|2020-08-28 04:45:00|86936.2|86886.2|86919.8|86869.8|86968.5|86901.5|86915.1|86860.4|1024
1598590200000|2020-08-28 04:50:00|86919.6|86869.6|86919.2|86869.2|86940|86877.8|86899.1|86849.1|958
1598590500000|2020-08-28 04:55:00|86919.6|86869.6|86872.8|86822.8|86943.3|86873.4|86858.2|86808.2|1216
1598590800000|2020-08-28 05:00:00|86871.9|86821.9|86883.4|86833.4|86904.6|86854.6|86842.9|86792.9|1876
1598591100000|2020-08-28 05:05:00|86883.2|86833.2|86821.5|86771.5|86891.4|86841.4|86812.2|86760.4|1780
1598591400000|2020-08-28 05:10:00|86822.2|86772.2|86861.6|86811.6|86873.4|86823.4|86819.7|86769.7|1948
1598591700000|2020-08-28 05:15:00|86861.3|86811.3|86835.9|86785.9|86867.7|86817.7|86824.6|86774.6|1659
1598592000000|2020-08-28 05:20:00|86836|86786|86831.6|86781.6|86841.3|86791.3|86791.9|86741.9|1717
1598592300000|2020-08-28 05:25:00|86832.4|86782.4|86862|86812|86866.4|86816.4|86825.8|86775.8|1795
1598592600000|2020-08-28 05:30:00|86861.5|86811.5|86900.9|86850.9|86904.2|86854.2|86846.5|86796.5|1730
1598592900000|2020-08-28 05:35:00|86903.1|86853.1|86878.3|86828.3|86904.4|86854.4|86872.6|86822.6|1781
1598593200000|2020-08-28 05:40:00|86879.5|86829.5|86835.5|86785.5|86882.1|86832.1|86824.4|86766.5|1729
1598593500000|2020-08-28 05:45:00|86834.7|86784.7|86873.5|86823.5|86913.1|86848.9|86832.6|86782.6|1630
1598593800000|2020-08-28 05:50:00|86873.4|86823.4|86827.9|86777.9|86875.3|86825.3|86803.2|86753.2|1698
1598594100000|2020-08-28 05:55:00|86828.7|86778.7|86851.6|86775.9|86855.8|86800.8|86819.3|86769.3|1708
1598594400000|2020-08-28 06:00:00|86848.8|86774|86812.6|86762.6|86859|86809|86798.9|86748.9|2828
1598594700000|2020-08-28 06:05:00|86813.1|86763.1|86837.6|86787.6|86859.6|86809.6|86794.6|86744.6|2876
1598595000000|2020-08-28 06:10:00|86836.8|86786.8|86870.8|86820.8|86873.4|86823.4|86819|86769|2447
1598595300000|2020-08-28 06:15:00|86871.3|86821.3|86875.7|86825.7|86884.6|86834.6|86855.5|86805.5|1658
1598595600000|2020-08-28 06:20:00|86874.4|86824.4|86865.6|86815.6|86888.9|86838.9|86849.3|86799.3|1801
1598595900000|2020-08-28 06:25:00|86865.5|86815.5|86868.6|86818.6|86871.5|86821.5|86825|86775|1587
1598596200000|2020-08-28 06:30:00|86867.3|86817.3|86836.8|86786.8|86871.1|86821.1|86813.3|86763.3|1837
1598596500000|2020-08-28 06:35:00|86836.9|86786.9|86828.5|86778.5|86850.2|86800.2|86818.3|86768.3|1669
1598596800000|2020-08-28 06:40:00|86830.1|86780.1|86827.6|86777.6|86856.8|86806.8|86795.3|86745.3|1813
1598597100000|2020-08-28 06:45:00|86827.5|86777.5|86856.1|86806.1|86879.9|86829.9|86823.6|86773.6|1843
1598597400000|2020-08-28 06:50:00|86856.5|86806.5|86864.6|86814.6|86865.5|86815.5|86846.4|86796.4|1641
1598597700000|2020-08-28 06:55:00|86864.7|86814.7|86834.6|86784.6|86864.8|86814.8|86820.2|86770.2|1531
1598598000000|2020-08-28 07:00:00|86832.2|86782.2|86748.6|86698.6|86857.3|86807.3|86740.9|86690.9|1900
1598598300000|2020-08-28 07:05:00|86748.4|86698.4|86708.5|86658.5|86751.3|86701.3|86676.9|86626.9|1930
1598598600000|2020-08-28 07:10:00|86708.4|86658.4|86643.8|86593.8|86721.7|86671.7|86623|86573|1815
1598598900000|2020-08-28 07:15:00|86644.3|86594.3|86610|86560|86653|86603|86591.3|86551|1692
1598599200000|2020-08-28 07:20:00|86611.6|86561.6|86499.3|86474.3|86640.3|86590.3|86498.6|86459.8|1832
1598599500000|2020-08-28 07:25:00|86499.5|86474.5|86581.8|86531.8|86596.6|86546.6|86482.7|86432.7|1563
1598599800000|2020-08-28 07:30:00|86581.7|86531.7|86640.8|86590.8|86643.5|86593.5|86543|86493|1750
1598600100000|2020-08-28 07:35:00|86639.8|86589.8|86608.6|86558.6|86653.7|86613|86583.8|86538.5|1634
1598600400000|2020-08-28 07:40:00|86608.5|86558.5|86613.2|86563.2|86635.8|86585.8|86554.1|86504.1|1907
1598600700000|2020-08-28 07:45:00|86613.4|86563.4|86595.1|86545.1|86633.5|86583.5|86581.2|86541.1|1689
1598601000000|2020-08-28 07:50:00|86594.6|86544.6|86584.8|86559.8|86636|86586|86566.7|86530.5|1600
1598601300000|2020-08-28 07:55:00|86584.6|86559.6|86591.8|86541.8|86609.7|86570.2|86562|86531.5|1590
1598601600000|2020-08-28 08:00:00|86593.4|86543.4|86606.6|86556.6|86615.4|86577.3|86559.3|86521.5|1588
1598601900000|2020-08-28 08:05:00|86606.8|86556.8|86616.1|86566.1|86630|86589.5|86584.5|86545.8|1554
1598602200000|2020-08-28 08:10:00|86615.7|86565.7|86565.4|86515.4|86620|86581.2|86565.3|86515.3|1499
1598602500000|2020-08-28 08:15:00|86566.2|86516.2|86471.6|86446.6|86566.2|86516.2|86456.1|86429.4|1751
1598602800000|2020-08-28 08:20:00|86471|86446|86465.6|86415.6|86537.7|86505|86453.2|86403.2|1709
1598603100000|2020-08-28 08:25:00|86466.7|86416.7|86402.4|86352.4|86485.3|86443.5|86390.1|86349|1774
1598603400000|2020-08-28 08:30:00|86404.2|86354.2|86324.1|86274.1|86419.8|86376.4|86318.2|86274|1782
1598603700000|2020-08-28 08:35:00|86323.7|86273.7|86320|86295|86349.1|86312.8|86301.1|86262.8|1685
1598604000000|2020-08-28 08:40:00|86321|86296|86219.7|86169.7|86371.2|86332.2|86205.8|86165|1863
1598604300000|2020-08-28 08:45:00|86221.2|86171.2|86318.9|86268.9|86335.4|86293|86221.1|86171.1|1587
1598604600000|2020-08-28 08:50:00|86320.1|86270.1|86278.3|86253.3|86330.9|86293.1|86265.2|86233|1400
1598604900000|2020-08-28 08:55:00|86278|86253|86351.5|86301.5|86352.6|86302.6|86269.2|86227.4|1239
1598605200000|2020-08-28 09:00:00|86352.8|86302.8|86312.3|86262.3|86353.9|86304.9|86303.1|86253.1|1485
1598605500000|2020-08-28 09:05:00|86310.8|86260.8|86297.5|86247.5|86318|86276.9|86281.8|86244.1|1360
1598605800000|2020-08-28 09:10:00|86297.4|86247.4|86270.5|86245.5|86303.8|86265.7|86244.3|86219.3|1448
1598606100000|2020-08-28 09:15:00|86270.8|86245.8|86302|86252|86310.4|86273.9|86249.5|86219.8|1432
1598606400000|2020-08-28 09:20:00|86301.7|86251.7|86335.4|86285.4|86341.1|86291.1|86272.4|86222.4|1599
1598606700000|2020-08-28 09:25:00|86335|86285|86345.1|86295.1|86372.9|86322.9|86312.2|86270.5|1448
1598607000000|2020-08-28 09:30:00|86345|86295|86347.8|86297.8|86357.6|86307.6|86301.1|86256.4|1328
1598607300000|2020-08-28 09:35:00|86347.4|86297.4|86302|86252|86351|86301|86280.7|86248.1|1299
1598607600000|2020-08-28 09:40:00|86300.5|86250.5|86322.7|86297.7|86325|86300|86285.8|86249.9|1185
1598607900000|2020-08-28 09:45:00|86322.9|86297.9|86372.9|86347.9|86378|86353|86315.9|86286.6|1122
1598608200000|2020-08-28 09:50:00|86372|86347|86405.7|86380.7|86412.4|86383.4|86359.3|86323.5|1301
1598608500000|2020-08-28 09:55:00|86406|86381|86434.2|86409.2|86468.4|86438.3|86392.6|86367.6|1428
1598608800000|2020-08-28 10:00:00|86434.6|86409.6|86421.4|86396.4|86467.7|86436.4|86413.7|86388.7|1381
1598609100000|2020-08-28 10:05:00|86421.3|86396.3|86456.1|86431.1|86483.7|86445.1|86414.7|86389.7|1266
1598609400000|2020-08-28 10:10:00|86456.2|86431.2|86448.3|86423.3|86470.2|86445.2|86438.4|86401.3|1313
1598609700000|2020-08-28 10:15:00|86448.4|86423.4|86517.5|86492.5|86519.7|86494.7|86447.9|86422.9|1162
1598610000000|2020-08-28 10:20:00|86517.9|86492.9|86553.2|86528.2|86566.8|86529.2|86492.8|86456.9|1360
1598610300000|2020-08-28 10:25:00|86554.1|86529.1|86477.3|86427.3|86554.1|86529.1|86461.2|86421.1|1304
1598610600000|2020-08-28 10:30:00|86478.2|86428.2|86450|86400|86480.3|86437.5|86428.9|86381.7|1249
1598610900000|2020-08-28 10:35:00|86450.7|86400.7|86424.9|86374.9|86477.1|86427.1|86413.9|86370.6|1357
1598611200000|2020-08-28 10:40:00|86422.8|86372.8|86394.6|86369.6|86425.2|86377.7|86385.1|86348.1|1223
1598611500000|2020-08-28 10:45:00|86394.8|86369.8|86373.6|86348.6|86409.6|86370.1|86369.4|86334.5|1257
1598611800000|2020-08-28 10:50:00|86373.5|86348.5|86362.3|86312.3|86389.8|86348.6|86347.4|86297.4|1380
1598612100000|2020-08-28 10:55:00|86361.3|86311.3|86336.8|86311.8|86367.6|86330.4|86335.1|86300.8|1233
1598612400000|2020-08-28 11:00:00|86337.1|86312.1|86268.5|86218.5|86364.4|86339.4|86258.6|86208.6|1530
1598612700000|2020-08-28 11:05:00|86268.3|86218.3|86262.9|86212.9|86275.3|86228.7|86220|86180.7|1534
1598613000000|2020-08-28 11:10:00|86262.8|86212.8|86224.6|86174.6|86264.3|86226.2|86197.9|86157.3|1527
1598613300000|2020-08-28 11:15:00|86224.8|86174.8|86226.1|86176.1|86252.9|86209.3|86218.5|86170.7|1482
1598613600000|2020-08-28 11:20:00|86229|86179|86220.7|86195.7|86234.9|86207.6|86206.8|86170.7|1113
1598613900000|2020-08-28 11:25:00|86220.6|86195.6|86230.1|86180.1|86264.3|86227.2|86217.9|86169.5|1132
1598614200000|2020-08-28 11:30:00|86230.9|86180.9|86228.9|86203.9|86252.2|86214.1|86204.2|86166.4|1322
1598614500000|2020-08-28 11:35:00|86229.2|86204.2|86195|86170|86244.1|86211.1|86192.6|86163.9|1348
1598614800000|2020-08-28 11:40:00|86195.2|86170.2|86255.3|86230.3|86267.3|86231|86195.1|86168|1292
1598615100000|2020-08-28 11:45:00|86255.9|86230.9|86228.6|86178.6|86270.3|86230.9|86217.9|86167.9|1311
1598615400000|2020-08-28 11:50:00|86229.1|86179.1|86223.5|86198.5|86254.4|86214.5|86213.7|86170.6|1252
1598615700000|2020-08-28 11:55:00|86223|86198|86183.2|86158.2|86252.5|86214.3|86177.6|86141.9|1374
1598616000000|2020-08-28 12:00:00|86183.8|86158.8|86154.7|86129.7|86204.4|86165.5|86154.2|86119|1527
1598616300000|2020-08-28 12:05:00|86154.6|86129.6|86162.6|86112.6|86167.6|86130.5|86123.9|86084.9|1519
1598616600000|2020-08-28 12:10:00|86162.3|86112.3|86139|86089|86165.9|86125.9|86114.8|86076.1|1461
1598616900000|2020-08-28 12:15:00|86138.6|86088.6|86146.1|86096.1|86160.6|86111.4|86118.9|86071.6|1319
1598617200000|2020-08-28 12:20:00|86146.5|86096.5|86156.2|86131.2|86168.8|86131.5|86106.8|86061.4|1562
1598617500000|2020-08-28 12:25:00|86156.3|86131.3|86197.8|86147.8|86224|86151.4|86139.2|86093.5|1252
1598617800000|2020-08-28 12:30:00|86198.3|86148.3|86251.3|86201.3|86263.5|86213.5|86152.9|86102.9|1862
1598618100000|2020-08-28 12:35:00|86253.2|86203.2|86342.5|86317.5|86375.3|86325.3|86247.9|86197.9|1899
1598618400000|2020-08-28 12:40:00|86343.3|86318.3|86284.3|86259.3|86363.4|86332.2|86277.5|86252.5|1718
1598618700000|2020-08-28 12:45:00|86285.3|86260.3|86354.9|86329.9|86354.9|86329.9|86281|86256|1462
1598619000000|2020-08-28 12:50:00|86355.1|86330.1|86432.2|86407.2|86458.1|86420.8|86345.3|86320.3|1800
1598619300000|2020-08-28 12:55:00|86429|86404|86454.1|86429.1|86526.7|86491.5|86400.1|86358|1939
1598619600000|2020-08-28 13:00:00|86454.6|86429.6|86499.7|86474.7|86543.6|86518.6|86415.1|86390.1|1862
1598619900000|2020-08-28 13:05:00|86498.6|86473.6|86499.6|86474.6|86542.4|86517.4|86474.2|86449.2|1829
1598620200000|2020-08-28 13:10:00|86501.9|86476.9|86454.4|86404.4|86523.6|86489.5|86435.8|86401.4|1674
1598620500000|2020-08-28 13:15:00|86454.5|86404.5|86370.3|86345.3|86454.5|86408|86355.3|86320.8|1711
1598620800000|2020-08-28 13:20:00|86370.5|86345.5|86357.8|86332.8|86396.1|86362.6|86344.2|86319.1|1557
1598621100000|2020-08-28 13:25:00|86357.9|86332.9|86415.6|86390.6|86426.9|86390.6|86357.9|86332.6|1613
1598621400000|2020-08-28 13:30:00|86414|86389|86402.1|86377.1|86529.9|86487.8|86390.2|86352.3|1983
1598621700000|2020-08-28 13:35:00|86402.7|86377.7|86503.2|86478.2|86510.2|86485.2|86382.8|86345.4|1698
1598622000000|2020-08-28 13:40:00|86503|86478|86471.7|86421.7|86549|86514.2|86471.4|86421.4|1594
1598622300000|2020-08-28 13:45:00|86473.1|86423.1|86532.5|86507.5|86551.8|86510.9|86421.6|86384.3|1937
1598622600000|2020-08-28 13:50:00|86544.7|86494.7|86589.3|86564.3|86589.4|86564.4|86520.4|86485|1862
1598622900000|2020-08-28 13:55:00|86589.9|86564.9|86588.4|86538.4|86595.1|86565.6|86557.9|86515.9|1533
1598623200000|2020-08-28 14:00:00|86587|86537|86559.1|86509.1|86587|86537|86500.2|86465.1|2560
1598623500000|2020-08-28 14:05:00|86559.4|86509.4|86593.4|86543.4|86657.3|86610.3|86496.9|86446.9|2719
1598623800000|2020-08-28 14:10:00|86594.8|86544.8|86585.3|86560.3|86645.6|86595.6|86574.6|86527.8|2714
1598624100000|2020-08-28 14:15:00|86584.3|86559.3|86552.8|86502.8|86616.8|86572.7|86511.5|86472.6|1843
1598624400000|2020-08-28 14:20:00|86551.3|86501.3|86540.5|86490.5|86556.4|86506.4|86464|86414|1936
1598624700000|2020-08-28 14:25:00|86540|86490|86428|86378|86540|86490|86393.8|86343.8|1680
1598625000000|2020-08-28 14:30:00|86427.5|86377.5|86455.7|86405.7|86515.1|86465.1|86422.9|86374.4|1864
1598625300000|2020-08-28 14:35:00|86460|86410|86432.8|86382.8|86517.4|86467.4|86408.5|86360|1780
1598625600000|2020-08-28 14:40:00|86432.1|86382.1|86414.1|86364.1|86461.5|86419.3|86371.7|86332.5|1817
1598625900000|2020-08-28 14:45:00|86414.3|86364.3|86318.4|86293.4|86425.9|86381.3|86315.2|86282.7|1866
1598626200000|2020-08-28 14:50:00|86317.9|86292.9|86374.5|86349.5|86399.3|86361.3|86312.2|86280.9|1819
1598626500000|2020-08-28 14:55:00|86374.3|86349.3|86593.9|86543.9|86642.5|86596.2|86366.9|86329.5|2139
1598626800000|2020-08-28 15:00:00|86582.3|86557.3|86479|86454|86593.3|86557.3|86479|86445.7|1988
1598627100000|2020-08-28 15:05:00|86490.8|86440.8|86394.4|86344.4|86500.4|86468.4|86382|86337.1|1772
1598627400000|2020-08-28 15:10:00|86395.2|86345.2|86381.3|86356.3|86414.2|86364.2|86346.6|86311.9|1695
1598627700000|2020-08-28 15:15:00|86381|86356|86482.1|86432.1|86483.9|86442.5|86355.8|86317.7|1797
1598628000000|2020-08-28 15:20:00|86482.5|86432.5|86412.7|86387.7|86487.8|86437.8|86408.6|86367.8|1677
1598628300000|2020-08-28 15:25:00|86412.8|86387.8|86367.3|86317.3|86413|86388|86357|86317.1|1504
1598628600000|2020-08-28 15:30:00|86367.4|86317.4|86330.5|86280.5|86370.3|86326.2|86310.1|86272.7|1421
1598628900000|2020-08-28 15:35:00|86331.4|86281.4|86319|86294|86351|86312.9|86294|86254.5|1372
1598629200000|2020-08-28 15:40:00|86318.1|86293.1|86287.3|86237.3|86341|86302.3|86274.8|86236.3|1339
1598629500000|2020-08-28 15:45:00|86287.6|86237.6|86293.3|86268.3|86312.1|86275.6|86259.1|86221.7|1232
1598629800000|2020-08-28 15:50:00|86292.9|86267.9|86302.3|86277.3|86312.3|86279.1|86286.3|86249.2|1132
1598630100000|2020-08-28 15:55:00|86301.8|86276.8|86312.5|86262.5|86316.9|86280.1|86273.6|86232.2|1341
1598630400000|2020-08-28 16:00:00|86314.7|86264.7|86285.3|86235.3|86326.6|86276.6|86278.8|86228.8|1206
1598630700000|2020-08-28 16:05:00|86285.8|86235.8|86287.9|86237.9|86317.4|86267.4|86283.1|86233.1|1033
1598631000000|2020-08-28 16:10:00|86287.5|86237.5|86338.5|86288.5|86340.8|86298.7|86274.1|86224.1|1055
1598631300000|2020-08-28 16:15:00|86340.2|86290.2|86322.1|86272.1|86340.2|86290.2|86315.1|86265.1|942
1598631600000|2020-08-28 16:20:00|86322.9|86272.9|86318.1|86268.1|86332.4|86282.4|86301.2|86251.2|897
1598631900000|2020-08-28 16:25:00|86316.1|86266.1|86333.7|86283.7|86347.2|86297.2|86316|86266|906
1598632200000|2020-08-28 16:30:00|86334.8|86284.8|86354|86304|86357.8|86307.8|86303.1|86253.1|930
1598632500000|2020-08-28 16:35:00|86353.7|86303.7|86382.6|86332.6|86382.7|86332.7|86348.9|86298.9|917
1598632800000|2020-08-28 16:40:00|86382.9|86332.9|86402.4|86352.4|86402.4|86352.4|86371.3|86321.3|1020
1598633100000|2020-08-28 16:45:00|86402.3|86352.3|86406.8|86356.8|86427.9|86377.9|86381.9|86331.9|1143
1598633400000|2020-08-28 16:50:00|86406.4|86356.4|86432|86382|86435.4|86385.4|86399.8|86349.8|1144
1598633700000|2020-08-28 16:55:00|86430.6|86380.6|86413|86363|86439.7|86389.7|86385.3|86335.3|1131
1598634000000|2020-08-28 17:00:00|86413.8|86363.8|86434|86384|86455.7|86405.7|86401.9|86351.9|1040
1598634300000|2020-08-28 17:05:00|86434.5|86384.5|86446.5|86396.5|86448.7|86398.7|86421.3|86371.3|747
1598634600000|2020-08-28 17:10:00|86447.2|86397.2|86456.8|86406.8|86469.3|86419.3|86443.2|86393.2|888
1598634900000|2020-08-28 17:15:00|86457.4|86407.4|86447.8|86397.8|86467|86417|86430.1|86380.1|1008
1598635200000|2020-08-28 17:20:00|86447.4|86397.4|86428.3|86378.3|86447.4|86397.4|86417.4|86367.4|908
1598635500000|2020-08-28 17:25:00|86428.9|86378.9|86453.9|86403.9|86454.6|86404.6|86419.4|86369.4|830
1598635800000|2020-08-28 17:30:00|86453.8|86403.8|86462.3|86412.3|86474.7|86424.7|86442.5|86392.5|846
1598636100000|2020-08-28 17:35:00|86462.2|86412.2|86435|86385|86468.1|86418.1|86432.2|86382.2|972
1598636400000|2020-08-28 17:40:00|86435.2|86385.2|86425.1|86375.1|86435.9|86385.9|86405.9|86355.9|1021
1598636700000|2020-08-28 17:45:00|86424.7|86374.7|86452.4|86402.4|86458.2|86408.2|86421.5|86371.5|1035
1598637000000|2020-08-28 17:50:00|86451|86401|86459.7|86409.7|86468.7|86418.7|86436.1|86386.1|1288
1598637300000|2020-08-28 17:55:00|86459.9|86409.9|86477.9|86427.9|86483.5|86433.5|86454.7|86404.7|1376
1598637600000|2020-08-28 18:00:00|86478.7|86428.7|86452.5|86402.5|86489.3|86439.3|86432.6|86382.6|1286
1598637900000|2020-08-28 18:05:00|86453.4|86403.4|86488.3|86438.3|86495.4|86445.4|86452.3|86402.3|1291
1598638200000|2020-08-28 18:10:00|86487.1|86437.1|86483.6|86433.6|86500.8|86450.8|86477.5|86427.5|1267
1598638500000|2020-08-28 18:15:00|86484.1|86434.1|86465.3|86415.3|86498.7|86448.7|86465.2|86415.2|1182
1598638800000|2020-08-28 18:20:00|86465.2|86415.2|86441.1|86391.1|86469.7|86419.7|86438.3|86388.3|1005
1598639100000|2020-08-28 18:25:00|86440.8|86390.8|86448.6|86398.6|86455.7|86405.7|86440.8|86390.8|923
1598639400000|2020-08-28 18:30:00|86448.7|86398.7|86432.2|86382.2|86453.1|86403.1|86426.4|86376.4|736
1598639700000|2020-08-28 18:35:00|86430.9|86380.9|86435.2|86385.2|86438.6|86388.6|86423.7|86373.7|901
1598640000000|2020-08-28 18:40:00|86434.6|86384.6|86467|86417|86473.4|86423.4|86433.5|86383.5|1057
1598640300000|2020-08-28 18:45:00|86467.4|86417.4|86409.5|86359.5|86473.2|86423.2|86405.9|86355.9|1305
1598640600000|2020-08-28 18:50:00|86408|86358|86430.1|86380.1|86437.4|86387.4|86406.7|86356.7|1069
1598640900000|2020-08-28 18:55:00|86430.4|86380.4|86383.5|86333.5|86432.4|86382.4|86380.7|86330.7|1249
1598641200000|2020-08-28 19:00:00|86383.6|86333.6|86411.7|86361.7|86416.3|86366.3|86383.3|86333.3|1239
1598641500000|2020-08-28 19:05:00|86412|86362|86426.1|86376.1|86429.9|86379.9|86404.4|86354.4|1149
1598641800000|2020-08-28 19:10:00|86426|86376|86430.8|86380.8|86436.9|86386.9|86417.4|86367.4|895
1598642100000|2020-08-28 19:15:00|86431.2|86381.2|86432.9|86382.9|86436.4|86386.4|86428.2|86378.2|772
1598642400000|2020-08-28 19:20:00|86432.8|86382.8|86402.1|86352.1|86434.7|86384.7|86399.4|86349.4|746
1598642700000|2020-08-28 19:25:00|86402.4|86352.4|86376.6|86326.6|86406.6|86356.6|86371.2|86321.2|1128
1598643000000|2020-08-28 19:30:00|86377.1|86327.1|86332.9|86282.9|86380|86330|86323.9|86273.9|1382
1598643300000|2020-08-28 19:35:00|86330.7|86280.7|86316.6|86266.6|86352.9|86302.9|86311.2|86261.2|1145
1598643600000|2020-08-28 19:40:00|86317|86267|86321.9|86271.9|86326.4|86276.4|86302.2|86252.2|1091
1598643900000|2020-08-28 19:45:00|86321.8|86271.8|86338|86288|86344.4|86294.4|86317.9|86267.9|1083
1598644200000|2020-08-28 19:50:00|86338.2|86288.2|86337.8|86287.8|86344.7|86294.7|86327.6|86277.6|938
1598644500000|2020-08-28 19:55:00|86338.4|86288.4|86337.3|86287.3|86346.8|86296.8|86334.3|86284.3|840
1598644800000|2020-08-28 20:00:00|86337.1|86287.1|86319.1|86269.1|86344.6|86294.6|86309.4|86259.4|820
1598645100000|2020-08-28 20:05:00|86317.4|86267.4|86281.9|86231.9|86331.4|86275.9|86270.2|86202.5|765
1598645400000|2020-08-28 20:10:00|86282|86232|86336.9|86286.9|86434.2|86333.3|86277.6|86217|1069
1598645700000|2020-08-28 20:15:00|86337.5|86287.5|86320.8|86270.8|86386.5|86291.8|86314.4|86247.1|843
1598646000000|2020-08-28 20:20:00|86321.4|86271.4|86300.2|86250.2|86328.3|86272|86286|86236|1103
1598646300000|2020-08-28 20:25:00|86299.9|86249.9|86292.7|86242.7|86306.3|86256.3|86277|86227|923
1598646600000|2020-08-28 20:30:00|86293.4|86243.4|86284.4|86234.4|86352.2|86272.7|86275.5|86221|851
1598646900000|2020-08-28 20:35:00|86286.9|86236.9|86261.4|86211.4|86304.4|86245|86251|86175.5|579
1598647200000|2020-08-28 20:40:00|86260.3|86210.3|86260.2|86210.2|86306.5|86225|86255.5|86183.7|353
1598647500000|2020-08-28 20:45:00|86260.6|86210.6|86304.3|86194.3|86331.4|86221.4|86229.2|86175.9|719
1598647800000|2020-08-28 20:50:00|86306.7|86196.7|86274.5|86164.5|86309.6|86203.8|86217.8|86147|628
1598648100000|2020-08-28 20:55:00|86280.8|86170.8|86296.1|86186.1|86405.7|86295.7|86272.5|86162.5|394
1598817600000|2020-08-30 20:00:00|86427.5|86292.5|86386|86251|86455.4|86320.4|86381.5|86246.5|23
1598817900000|2020-08-30 20:05:00|86385.7|86250.7|86405.9|86270.9|86444.3|86309.3|86384.9|86249.9|7
1598818200000|2020-08-30 20:10:00|86449.9|86314.9|86453.7|86318.7|86453.8|86318.8|86407.3|86272.3|4
1598818500000|2020-08-30 20:15:00|86453.5|86318.5|86407.3|86272.3|86453.5|86318.5|86407.3|86272.3|3
1598818800000|2020-08-30 20:20:00|86453.2|86318.2|86404.3|86269.3|86464.9|86329.9|86404.3|86269.3|9
1598819100000|2020-08-30 20:25:00|86407|86272|86465.9|86330.9|86466.1|86331.1|86407|86272|5
1598819400000|2020-08-30 20:30:00|86407.3|86272.3|86407.3|86272.3|86407.3|86272.3|86407.3|86272.3|1
1598819700000|2020-08-30 20:35:00|86467.7|86332.7|86407.3|86272.3|86467.7|86332.7|86407.3|86272.3|9
1598820000000|2020-08-30 20:40:00|86403.2|86268.2|86407.3|86272.3|86456.6|86321.6|86403.2|86268.2|16
1598820300000|2020-08-30 20:45:00|86402.5|86267.5|86407.3|86272.3|86407.3|86272.3|86402.5|86267.5|3
1598820900000|2020-08-30 20:55:00|86448.3|86313.3|86407.3|86272.3|86451.7|86316.7|86407.3|86272.3|3
1598821200000|2020-08-30 21:00:00|86405.6|86270.6|86414.7|86304.7|86449.2|86314.2|86377.9|86251.1|24
1598821500000|2020-08-30 21:05:00|86415.7|86305.7|86390.3|86280.3|86429.4|86319.4|86366.5|86256.5|117
1598821800000|2020-08-30 21:10:00|86372.6|86262.6|86395.5|86285.5|86419.6|86309.6|86362.7|86252.7|55
1598822100000|2020-08-30 21:15:00|86389.3|86279.3|86380.1|86270.1|86420.4|86310.4|86376.7|86266.7|81
1598822400000|2020-08-30 21:20:00|86384|86274|86382.5|86272.5|86396.4|86286.4|86373.7|86263.7|67
1598822700000|2020-08-30 21:25:00|86388|86278|86364.4|86254.4|86404.4|86294.4|86352.8|86242.8|241
1598823000000|2020-08-30 21:30:00|86364.9|86254.9|86354.8|86244.8|86381.4|86271.4|86354.1|86244.1|127
1598823300000|2020-08-30 21:35:00|86364.7|86254.7|86377.4|86267.4|86378.6|86268.6|86337.1|86227.1|229
1598823600000|2020-08-30 21:40:00|86378.4|86268.4|86328.8|86218.8|86387.7|86277.7|86328.8|86218.8|115
1598823900000|2020-08-30 21:45:00|86329|86219|86368.5|86258.5|86372.9|86262.9|86313.5|86203.5|64
1598824200000|2020-08-30 21:50:00|86329.9|86219.9|86339.5|86229.5|86396.2|86286.2|86329.9|86219.9|154
1598824500000|2020-08-30 21:55:00|86346.4|86236.4|86340.4|86230.4|86384.8|86274.8|86309.4|86199.4|357
1598824800000|2020-08-30 22:00:00|86340.5|86230.5|86361.7|86251.7|86378.8|86268.8|86311|86201|1061
1598825100000|2020-08-30 22:05:00|86361.9|86251.9|86349.8|86239.8|86387.4|86277.4|86346.7|86236.7|784
1598825400000|2020-08-30 22:10:00|86349.6|86239.6|86366.3|86256.3|86375.2|86265.2|86324.6|86214.6|993
1598825700000|2020-08-30 22:15:00|86366.8|86256.8|86359.1|86249.1|86371.5|86261.5|86347.3|86237.3|797
1598826000000|2020-08-30 22:20:00|86360|86250|86312.5|86202.5|86370.3|86260.3|86302.9|86192.9|849
1598826300000|2020-08-30 22:25:00|86312.7|86202.7|86445.5|86335.5|86448.6|86347.9|86281|86171|898
1598826600000|2020-08-30 22:30:00|86440.8|86330.8|86285.5|86175.5|86464|86360.4|86259|86149|882
1598826900000|2020-08-30 22:35:00|86288.6|86178.6|86266.6|86156.6|86443.1|86333.1|86264.9|86154.9|886
1598827200000|2020-08-30 22:40:00|86266.4|86156.4|86339|86236.2|86351.1|86246.5|86265|86155|885
1598827500000|2020-08-30 22:45:00|86342.6|86237|86333.8|86223.8|86372|86274.5|86325.8|86215.8|855
1598827800000|2020-08-30 22:50:00|86335.3|86225.3|86328|86218|86352.2|86251.4|86325|86215|710
1598828100000|2020-08-30 22:55:00|86329.2|86219.2|86333.1|86223.1|86349.5|86240|86310.5|86200.5|629
1598828400000|2020-08-30 23:00:00|86313.7|86263.7|86339.4|86239.3|86350.1|86263.7|86313|86208.5|740
1598828700000|2020-08-30 23:05:00|86339.5|86239.4|86326.8|86216.8|86345.6|86243.5|86317.9|86209.5|609
1598829000000|2020-08-30 23:10:00|86327.6|86217.6|86309.8|86222.2|86347.8|86247.6|86308.1|86211.1|782
1598829300000|2020-08-30 23:15:00|86309.7|86222.8|86343.9|86240.9|86359.8|86271|86293.4|86222.8|1059
1598829600000|2020-08-30 23:20:00|86342.8|86232.8|86329.3|86236.4|86348.5|86258.1|86303|86216.1|852
1598829900000|2020-08-30 23:25:00|86328.8|86239.8|86323.7|86234.3|86348.4|86269.2|86288.2|86197.2|1130
1598830200000|2020-08-30 23:30:00|86321.1|86233.5|86305.7|86224|86333.6|86250.3|86288.3|86200.5|874
1598830500000|2020-08-30 23:35:00|86306.8|86222.6|86320.1|86210.1|86322.9|86250.7|86293.2|86205.1|933
1598830800000|2020-08-30 23:40:00|86316.2|86206.2|86287.6|86200.7|86318.6|86243.1|86278.6|86184.7|995
1598831100000|2020-08-30 23:45:00|86287.7|86200.8|86266.6|86179.5|86297.5|86222.1|86243.6|86173.6|1114
1598831400000|2020-08-30 23:50:00|86266.5|86179.6|86254.6|86174.5|86289.9|86209.6|86237.3|86154.7|1118
1598831700000|2020-08-30 23:55:00|86255|86173|86239.3|86160.3|86268.5|86187.7|86214.4|86134.4|1360
1598832000000|2020-08-31 00:00:00|86240|86166.8|86145.5|86095.5|86249.4|86180.6|86122.1|86072.1|1600
1598832300000|2020-08-31 00:05:00|86145.8|86095.8|86188.8|86138.8|86189.1|86139.1|86145.7|86095.7|1288
1598832600000|2020-08-31 00:10:00|86186.7|86136.7|86221.9|86171.9|86230.1|86179.2|86185.1|86134.8|1298
1598832900000|2020-08-31 00:15:00|86222|86172|86216.3|86166.3|86230.2|86180.2|86195.3|86141.8|1156
1598833200000|2020-08-31 00:20:00|86215.4|86165.4|86253.5|86203.5|86268.2|86218.2|86214.7|86164.7|1256
1598833500000|2020-08-31 00:25:00|86253.8|86203.8|86248.6|86198.6|86274.7|86216.1|86228.3|86175.9|1236
1598833800000|2020-08-31 00:30:00|86249|86199|86242.7|86192.7|86275|86209.4|86222.3|86172.3|1227
1598834100000|2020-08-31 00:35:00|86242.9|86192.9|86254.6|86204.6|86269.5|86215.1|86239.2|86183.7|1036
1598834400000|2020-08-31 00:40:00|86254.5|86204.5|86256.9|86206.9|86268.7|86218.7|86224.1|86173.5|1186
1598834700000|2020-08-31 00:45:00|86257|86207|86272.3|86222.3|86272.7|86222.7|86242.4|86188.3|986
1598835000000|2020-08-31 00:50:00|86273.8|86223.8|86270.1|86220.1|86309|86253.4|86261.6|86197.1|1433
1598835300000|2020-08-31 00:55:00|86269.9|86219.9|86277|86227|86293.7|86236.7|86257.1|86207.1|1347
1598835600000|2020-08-31 01:00:00|86278.2|86228.2|86303.2|86253.2|86303.2|86253.2|86273.8|86221.7|1200
1598835900000|2020-08-31 01:05:00|86302.9|86252.9|86311.3|86261.3|86318.9|86268.9|86290.3|86240.3|1132
1598836200000|2020-08-31 01:10:00|86311.1|86261.1|86315.7|86265.7|86319.8|86269.8|86304.8|86254.8|995
1598836500000|2020-08-31 01:15:00|86314.7|86264.7|86335.2|86285.2|86349.6|86299.6|86303.3|86253.3|1237
1598836800000|2020-08-31 01:20:00|86335.9|86285.9|86312.9|86262.9|86345.1|86295.1|86306.5|86256.5|1147
1598837100000|2020-08-31 01:25:00|86313.3|86263.3|86331.5|86281.5|86347|86289.6|86312.1|86256.3|1002
1598837400000|2020-08-31 01:30:00|86331.3|86281.3|86323.7|86273.7|86334.2|86284.2|86317.2|86267.2|1047
1598837700000|2020-08-31 01:35:00|86324.1|86274.1|86320.6|86270.6|86329.1|86279.1|86311.6|86254|1280
1598838000000|2020-08-31 01:40:00|86320.1|86270.1|86320.3|86270.3|86332.7|86282.7|86317.4|86267.4|1148
1598838300000|2020-08-31 01:45:00|86320.5|86270.5|86275.5|86225.5|86323.4|86273.4|86272.2|86222.2|1137
1598838600000|2020-08-31 01:50:00|86274.7|86224.7|86281.3|86231.3|86285.6|86235.6|86264.8|86214.8|1135
1598838900000|2020-08-31 01:55:00|86281|86231|86255.1|86205.1|86288.4|86238.4|86251.6|86201.6|1015
1598839200000|2020-08-31 02:00:00|86255|86205|86259.3|86209.3|86262.6|86212.6|86243.7|86193.7|1043
1598839500000|2020-08-31 02:05:00|86258.8|86208.8|86265.4|86215.4|86272.3|86222.3|86254.6|86204.6|1134
1598839800000|2020-08-31 02:10:00|86265.6|86215.6|86270.2|86220.2|86270.9|86220.9|86253.2|86203.2|977
1598840100000|2020-08-31 02:15:00|86270.5|86220.5|86269.4|86219.4|86275.3|86225.3|86262.6|86212.6|857
1598840400000|2020-08-31 02:20:00|86269.6|86219.6|86274.3|86224.3|86283.1|86233.1|86265.1|86215.1|978
1598840700000|2020-08-31 02:25:00|86274.5|86224.5|86252.4|86202.4|86279.4|86229.4|86251.4|86201.4|982
1598841000000|2020-08-31 02:30:00|86253.6|86203.6|86225.4|86175.4|86255.2|86205.2|86219.3|86169.3|918
1598841300000|2020-08-31 02:35:00|86225.1|86175.1|86230.2|86180.2|86234.4|86184.4|86221.2|86171.2|922
1598841600000|2020-08-31 02:40:00|86229.5|86179.5|86242.2|86192.2|86243.9|86193.9|86227.1|86177.1|890
1598841900000|2020-08-31 02:45:00|86241.9|86191.9|86226.7|86176.7|86249.3|86199.3|86221.7|86171.7|874
1598842200000|2020-08-31 02:50:00|86225.4|86175.4|86217.2|86167.2|86226.4|86176.4|86209.3|86159.3|837
1598842500000|2020-08-31 02:55:00|86217.3|86167.3|86203.4|86153.4|86220.5|86170.5|86200.6|86150.6|926
1598842800000|2020-08-31 03:00:00|86203.3|86153.3|86222.7|86172.7|86226.6|86176.6|86197.6|86147.6|940
1598843100000|2020-08-31 03:05:00|86220.9|86170.9|86193.7|86143.7|86221.9|86171.9|86184.7|86134.7|735
1598843400000|2020-08-31 03:10:00|86192.9|86142.9|86196.4|86146.4|86198.6|86148.6|86177.9|86127.9|826
1598843700000|2020-08-31 03:15:00|86198.2|86148.2|86222|86172|86224.7|86174.7|86195|86145|874
1598844000000|2020-08-31 03:20:00|86221.8|86171.8|86211.6|86161.6|86231.2|86181.2|86210.2|86160.2|934
1598844300000|2020-08-31 03:25:00|86211.1|86161.1|86222.6|86172.6|86225.5|86175.5|86209.1|86159.1|836
1598844600000|2020-08-31 03:30:00|86221.8|86171.8|86219.8|86169.8|86227.6|86177.6|86213|86163|856
1598844900000|2020-08-31 03:35:00|86219.4|86169.4|86206.7|86156.7|86220|86170|86200|86150|854
1598845200000|2020-08-31 03:40:00|86208.6|86158.6|86213.4|86163.4|86218.8|86168.8|86205.4|86155.4|780
1598845500000|2020-08-31 03:45:00|86213.5|86163.5|86234|86184|86234.7|86184.7|86213.5|86163.5|843
1598845800000|2020-08-31 03:50:00|86234.5|86184.5|86242.3|86192.3|86245.4|86195.4|86231.5|86181.5|870
1598846100000|2020-08-31 03:55:00|86242.2|86192.2|86223|86173|86242.9|86192.9|86221.4|86171.4|828
1598846400000|2020-08-31 04:00:00|86224.8|86174.8|86227.6|86177.6|86235.7|86185.7|86222.9|86172.9|768
1598846700000|2020-08-31 04:05:00|86228.3|86178.3|86238.2|86188.2|86244|86194|86220.7|86170.7|698
1598847000000|2020-08-31 04:10:00|86238.4|86188.4|86254.1|86204.1|86260.6|86210.6|86236.4|86186.4|856
1598847300000|2020-08-31 04:15:00|86255.5|86205.5|86258.8|86208.8|86264.1|86214.1|86250.2|86200.2|835
1598847600000|2020-08-31 04:20:00|86259|86209|86273.9|86223.9|86278.5|86228.5|86258.6|86208.6|946
1598847900000|2020-08-31 04:25:00|86275|86225|86253.4|86203.4|86276.7|86226.7|86247.9|86197.9|765
1598848200000|2020-08-31 04:30:00|86253.6|86203.6|86268.1|86218.1|86276.5|86226.5|86246.6|86196.6|1120
1598848500000|2020-08-31 04:35:00|86269.8|86219.8|86287.1|86237.1|86291.3|86241.3|86263.1|86213.1|1245
1598848800000|2020-08-31 04:40:00|86286.2|86236.2|86284.4|86234.4|86294.2|86244.2|86274.3|86224.3|998
1598849100000|2020-08-31 04:45:00|86284.5|86234.5|86324.2|86274.2|86326.2|86276.2|86281.4|86231.4|1010
1598849400000|2020-08-31 04:50:00|86324.8|86274.8|86339.9|86289.9|86345.4|86295.4|86324.1|86274.1|919
1598849700000|2020-08-31 04:55:00|86340.1|86290.1|86343.1|86293.1|86350.7|86300.7|86337.1|86287.1|1003
1598850000000|2020-08-31 05:00:00|86343|86293|86324|86274|86345|86295|86322.8|86272.8|1277
1598850300000|2020-08-31 05:05:00|86324.3|86274.3|86337.8|86287.8|86341.3|86291.3|86323.1|86273.1|1120
1598850600000|2020-08-31 05:10:00|86337.7|86287.7|86343.2|86293.2|86346.7|86296.7|86331.1|86281.1|823
1598850900000|2020-08-31 05:15:00|86342.7|86292.7|86344.9|86294.9|86352.1|86302.1|86339.6|86289.6|1261
1598851200000|2020-08-31 05:20:00|86345.1|86295.1|86340.3|86290.3|86348|86298|86326.8|86276.8|1569
1598851500000|2020-08-31 05:25:00|86339.9|86289.9|86338.6|86288.6|86349.8|86299.8|86332.9|86282.9|1469
1598851800000|2020-08-31 05:30:00|86339.3|86289.3|86335.1|86285.1|86350.3|86300.3|86323.9|86273.9|1152
1598852100000|2020-08-31 05:35:00|86335.7|86285.7|86332.7|86282.7|86347.1|86297.1|86328.4|86278.4|765
1598852400000|2020-08-31 05:40:00|86332.5|86282.5|86326.3|86276.3|86340.4|86290.4|86316.7|86266.7|825
1598852700000|2020-08-31 05:45:00|86326|86276|86320.4|86270.4|86332.7|86282.7|86317.4|86267.4|679
1598853000000|2020-08-31 05:50:00|86320.2|86270.2|86351.8|86301.8|86359.8|86309.8|86318.7|86268.7|765
1598853300000|2020-08-31 05:55:00|86352|86302|86334.5|86284.5|86355|86305|86333.7|86283.7|775
1598853600000|2020-08-31 06:00:00|86334.8|86284.8|86360.9|86310.9|86369.6|86319.6|86309.3|86259.3|1361
1598853900000|2020-08-31 06:05:00|86359.7|86309.7|86393.9|86343.9|86399.9|86349.9|86359.7|86309.7|1468
1598854200000|2020-08-31 06:10:00|86393.5|86343.5|86404.3|86354.3|86407.9|86357.9|86372|86322|1346
1598854500000|2020-08-31 06:15:00|86403.8|86353.8|86415|86365|86417.8|86367.8|86396.1|86346.1|1164
1598854800000|2020-08-31 06:20:00|86414.6|86364.6|86442.8|86392.8|86448.3|86399.6|86407.3|86357.3|971
1598855100000|2020-08-31 06:25:00|86443.9|86393.9|86452|86402|86470.6|86429|86433.7|86390.3|933
1598855400000|2020-08-31 06:30:00|86451.9|86401.9|86415.8|86365.8|86484.7|86434.7|86410.9|86360.9|1365
1598855700000|2020-08-31 06:35:00|86415.4|86365.4|86422.4|86372.4|86446.6|86396.6|86408.4|86358.4|1235
1598856000000|2020-08-31 06:40:00|86422.8|86372.8|86457.7|86407.7|86461.9|86411.9|86414.2|86364.2|1106
1598856300000|2020-08-31 06:45:00|86457.3|86407.3|86502.8|86452.8|86533|86483|86457.3|86407.3|1343
1598856600000|2020-08-31 06:50:00|86503.2|86453.2|86475.9|86425.9|86503.9|86453.9|86475.8|86425.8|1042
1598856900000|2020-08-31 06:55:00|86475.6|86425.6|86423.9|86373.9|86476.1|86426.1|86401.4|86351.4|1464
1598857200000|2020-08-31 07:00:00|86425.8|86375.8|86455.2|86405.2|86490.1|86444.4|86420.6|86370.6|1553
1598857500000|2020-08-31 07:05:00|86454.8|86404.8|86437.2|86387.2|86466.2|86416.2|86392.3|86351.1|1595
1598857800000|2020-08-31 07:10:00|86437.3|86387.3|86432.2|86382.2|86449.4|86399.4|86406.7|86356.7|1410
1598858100000|2020-08-31 07:15:00|86432.1|86382.1|86438.3|86388.3|86458|86408|86401.1|86351.1|1275
1598858400000|2020-08-31 07:20:00|86438.1|86388.1|86465.2|86415.2|86472.3|86422.3|86428.9|86384|1246
1598858700000|2020-08-31 07:25:00|86467.1|86417.1|86417.3|86367.3|86481.8|86431.8|86399.9|86357.8|1283
1598859000000|2020-08-31 07:30:00|86417.1|86367.1|86454.1|86404.1|86466.7|86421.6|86410.7|86360.7|1412
1598859300000|2020-08-31 07:35:00|86454.3|86404.3|86448.9|86398.9|86475.1|86436.8|86419.1|86369.1|1494
1598859600000|2020-08-31 07:40:00|86449.8|86399.8|86444.3|86394.3|86457.6|86407.6|86408.3|86369.8|1543
1598859900000|2020-08-31 07:45:00|86444.8|86394.8|86456.8|86406.8|86479.4|86434|86420.6|86382.2|1524
1598860200000|2020-08-31 07:50:00|86456.7|86406.7|86457.9|86407.9|86485|86447.4|86426.4|86384.2|1368
1598860500000|2020-08-31 07:55:00|86460.4|86410.4|86506.3|86456.3|86506.3|86456.3|86423.6|86373.6|1551
1598860800000|2020-08-31 08:00:00|86507.7|86457.7|86526.1|86476.1|86526.9|86476.9|86474.2|86424.7|1470
1598861100000|2020-08-31 08:05:00|86526.2|86476.2|86531.5|86481.5|86540.1|86490.1|86497.7|86458.9|1377
1598861400000|2020-08-31 08:10:00|86531.7|86481.7|86508.6|86458.6|86547|86497|86493.9|86454.2|1187
1598861700000|2020-08-31 08:15:00|86510.2|86460.2|86502|86452|86548.7|86499.9|86499.2|86449.2|1446
1598862000000|2020-08-31 08:20:00|86502.3|86452.3|86451.8|86401.8|86503.2|86453.2|86447.4|86397.4|1493
1598862300000|2020-08-31 08:25:00|86451.9|86401.9|86534.9|86484.9|86545.7|86495.7|86451.9|86401.9|1487
1598862600000|2020-08-31 08:30:00|86535|86485|86527.7|86477.7|86547|86497|86520.9|86470.9|1609
1598862900000|2020-08-31 08:35:00|86528.1|86478.1|86502.2|86452.2|86534.5|86484.5|86498.5|86448.5|1302
1598863200000|2020-08-31 08:40:00|86502.4|86452.4|86462.2|86412.2|86509.5|86459.5|86462.2|86412.2|1347
1598863500000|2020-08-31 08:45:00|86462.7|86412.7|86416.2|86366.2|86467.8|86417.8|86413.9|86363.9|1360
1598863800000|2020-08-31 08:50:00|86416.3|86366.3|86426.9|86376.9|86449.9|86404.4|86416.1|86366.1|1378
1598864100000|2020-08-31 08:55:00|86428.9|86378.9|86420.7|86370.7|86438.5|86389.4|86397.6|86348|1588
1598864400000|2020-08-31 09:00:00|86422.5|86372.5|86399.5|86349.5|86433|86383|86394.5|86344.5|1400
1598864700000|2020-08-31 09:05:00|86399.8|86349.8|86411.7|86361.7|86432.3|86382.3|86392.5|86342.5|1508
1598865000000|2020-08-31 09:10:00|86411.8|86361.8|86427.7|86377.7|86434.7|86389.4|86393.5|86354.6|1336
1598865300000|2020-08-31 09:15:00|86427.8|86377.8|86423.5|86373.5|86435.5|86394.1|86384.2|86334.2|1448
1598865600000|2020-08-31 09:20:00|86423.4|86373.4|86398.9|86348.9|86429.7|86379.7|86384.8|86334.8|1343
1598865900000|2020-08-31 09:25:00|86399.1|86349.1|86430.2|86380.2|86431.6|86381.6|86382.9|86332.9|1382
1598866200000|2020-08-31 09:30:00|86431.1|86381.1|86463.5|86413.5|86482.1|86432.1|86429.7|86379.7|1327
1598866500000|2020-08-31 09:35:00|86463.3|86413.3|86441.4|86391.4|86464.7|86414.7|86418|86368|1332
1598866800000|2020-08-31 09:40:00|86440.7|86390.7|86507.6|86457.6|86512.5|86463.7|86438.7|86388.7|1269
1598867100000|2020-08-31 09:45:00|86507.3|86457.3|86502|86452|86514|86464|86473.4|86431.8|1243
1598867400000|2020-08-31 09:50:00|86502.1|86452.1|86469.8|86419.8|86507.2|86457.2|86465.8|86415.8|1321
1598867700000|2020-08-31 09:55:00|86469.5|86419.5|86428.9|86378.9|86483|86433|86423.4|86373.4|1287
1598868000000|2020-08-31 10:00:00|86429|86379|86433.5|86383.5|86443.8|86393.8|86395.9|86355.9|1228
1598868300000|2020-08-31 10:05:00|86433.4|86383.4|86454|86404|86457.8|86407.8|86421.1|86377.1|1063
1598868600000|2020-08-31 10:10:00|86453.5|86403.5|86457.1|86407.1|86462.4|86419.1|86441.8|86393.2|807
1598868900000|2020-08-31 10:15:00|86457.9|86407.9|86447.6|86397.6|86466.6|86428.5|86417.7|86375|942
1598869200000|2020-08-31 10:20:00|86447.2|86397.2|86397.5|86347.5|86447.9|86397.9|86376.1|86332.5|1345
1598869500000|2020-08-31 10:25:00|86397.4|86347.4|86386.6|86336.6|86416.3|86366.3|86386.4|86336.4|1146
1598869800000|2020-08-31 10:30:00|86387.1|86337.1|86354.8|86304.8|86389.6|86345.6|86349.4|86299.4|1023
1598870100000|2020-08-31 10:35:00|86354.2|86304.2|86355.3|86305.3|86384.8|86340.3|86344.6|86294.6|1057
1598870400000|2020-08-31 10:40:00|86355.1|86305.1|86366.7|86316.7|86386.9|86336.9|86354.1|86304.1|1048
1598870700000|2020-08-31 10:45:00|86366.5|86316.5|86317.9|86267.9|86370.3|86320.3|86300.7|86250.7|1194
1598871000000|2020-08-31 10:50:00|86317.1|86267.1|86352|86302|86362.7|86312.7|86288.1|86242.4|1209
1598871300000|2020-08-31 10:55:00|86352.9|86302.9|86384.2|86334.2|86385.7|86338.6|86333.4|86283.4|1263
1598871600000|2020-08-31 11:00:00|86384.3|86334.3|86312.9|86262.9|86394|86360.6|86311.2|86261.2|1589
1598871900000|2020-08-31 11:05:00|86312.7|86262.7|86275.6|86225.6|86322.8|86272.8|86270.3|86224.3|1418
1598872200000|2020-08-31 11:10:00|86274.5|86224.5|86257.2|86207.2|86282.1|86232.1|86248.4|86198.4|1307
1598872500000|2020-08-31 11:15:00|86257|86207|86246.6|86196.6|86260.6|86219.2|86219.8|86184.6|1145
1598872800000|2020-08-31 11:20:00|86246.7|86196.7|86262.8|86237.8|86285.2|86251.4|86236.5|86195.8|1190
1598873100000|2020-08-31 11:25:00|86262.4|86237.4|86232|86182|86272.3|86246.1|86210.4|86172.5|1103
1598873400000|2020-08-31 11:30:00|86232.1|86182.1|86250|86200|86274.8|86237.6|86215|86180.1|1205
1598873700000|2020-08-31 11:35:00|86251.3|86201.3|86243.7|86193.7|86273.6|86229.7|86232.1|86186.3|1146
1598874000000|2020-08-31 11:40:00|86244.7|86194.7|86207.3|86157.3|86249.8|86199.8|86196.3|86154.1|1177
1598874300000|2020-08-31 11:45:00|86206.6|86156.6|86224.9|86174.9|86231.4|86181.4|86199|86149|1212
1598874600000|2020-08-31 11:50:00|86224.8|86174.8|86211.3|86161.3|86227.3|86177.3|86188.4|86150.8|937
1598874900000|2020-08-31 11:55:00|86211.1|86161.1|86221.9|86171.9|86228.5|86178.5|86183.9|86133.9|1180
1598875200000|2020-08-31 12:00:00|86222.8|86172.8|86234.1|86184.1|86252.4|86202.4|86220.6|86170.6|1325
1598875500000|2020-08-31 12:05:00|86233.9|86183.9|86245.9|86195.9|86256.8|86206.8|86220.2|86170.2|1268
1598875800000|2020-08-31 12:10:00|86245.8|86195.8|86196.4|86146.4|86246.8|86196.8|86177.2|86127.2|1192
1598876100000|2020-08-31 12:15:00|86195.4|86145.4|86223.1|86173.1|86223.1|86173.1|86167.1|86117.1|1419
1598876400000|2020-08-31 12:20:00|86219.8|86169.8|86232.8|86182.8|86240.8|86190.8|86209|86159|1344
1598876700000|2020-08-31 12:25:00|86233.2|86183.2|86279|86229|86279.4|86229.4|86212.1|86162.1|1331
1598877000000|2020-08-31 12:30:00|86279.1|86229.1|86275.3|86225.3|86292.6|86242.6|86260|86210|1244
1598877300000|2020-08-31 12:35:00|86275.4|86225.4|86282.3|86232.3|86287.2|86237.2|86251.2|86201.2|1189
1598877600000|2020-08-31 12:40:00|86281.5|86231.5|86308.7|86258.7|86309.2|86259.2|86281|86231|1362
1598877900000|2020-08-31 12:45:00|86308.3|86258.3|86270|86220|86315.4|86265.4|86253.8|86204.5|1187
1598878200000|2020-08-31 12:50:00|86269.8|86219.8|86286.4|86236.4|86287.2|86237.2|86239.6|86189.6|1181
1598878500000|2020-08-31 12:55:00|86286.9|86236.9|86271|86221|86301.7|86256.4|86247.3|86207.1|1229
1598878800000|2020-08-31 13:00:00|86271.4|86221.4|86277.8|86227.8|86315.7|86265.7|86254.6|86204.6|1488
1598879100000|2020-08-31 13:05:00|86276.8|86226.8|86219.2|86169.2|86277.4|86227.4|86213.5|86163.5|1467
1598879400000|2020-08-31 13:10:00|86219.1|86169.1|86229.4|86179.4|86237.2|86187.2|86203.9|86153.9|1340
1598879700000|2020-08-31 13:15:00|86229.9|86179.9|86208.8|86158.8|86246.3|86201.7|86206|86156|1423
1598880000000|2020-08-31 13:20:00|86210.1|86160.1|86245.9|86195.9|86246.6|86196.6|86189.5|86139.5|1318
1598880300000|2020-08-31 13:25:00|86246|86196|86253.4|86203.4|86284|86234|86237.3|86187.3|1300
1598880600000|2020-08-31 13:30:00|86253.9|86203.9|86319.7|86269.7|86322.9|86272.9|86243|86199.6|1492
1598880900000|2020-08-31 13:35:00|86320.2|86270.2|86335.6|86310.6|86358.1|86310.6|86311.1|86261.1|1647
1598881200000|2020-08-31 13:40:00|86335.8|86310.8|86345.2|86295.2|86355.8|86313|86283.3|86243.6|1662
1598881500000|2020-08-31 13:45:00|86344.6|86294.6|86367|86317|86410.1|86360.1|86320.3|86270.3|1785
1598881800000|2020-08-31 13:50:00|86367.3|86317.3|86389|86339|86398.9|86348.9|86357.7|86307.7|1632
1598882100000|2020-08-31 13:55:00|86389.6|86339.6|86399.1|86349.1|86403.9|86353.9|86348.3|86298.3|1652
1598882400000|2020-08-31 14:00:00|86399|86349|86377.4|86327.4|86404.4|86354.4|86361.6|86311.6|1447
1598882700000|2020-08-31 14:05:00|86377.3|86327.3|86288.2|86238.2|86396.4|86346.4|86287.7|86237.7|1566
1598883000000|2020-08-31 14:10:00|86288.5|86238.5|86225.1|86200.1|86290.1|86240.1|86224.3|86184.7|1568
1598883300000|2020-08-31 14:15:00|86225.4|86200.4|86202|86152|86242|86201.6|86177.1|86130.9|1577
1598883600000|2020-08-31 14:20:00|86202.1|86152.1|86231.2|86206.2|86245.3|86208.6|86186|86147.5|1612
1598883900000|2020-08-31 14:25:00|86231|86206|86198.6|86148.6|86276.5|86226.5|86181.4|86137.4|1701
1598884200000|2020-08-31 14:30:00|86198.5|86148.5|86151.7|86101.7|86220.5|86170.5|86149.2|86099.2|1682
1598884500000|2020-08-31 14:35:00|86152.2|86102.2|86174.4|86124.4|86195.9|86145.9|86139.6|86092.7|1787
1598884800000|2020-08-31 14:40:00|86174.3|86124.3|86142.3|86092.3|86186.4|86136.4|86133.2|86083.2|1750
1598885100000|2020-08-31 14:45:00|86142.7|86092.7|86094.9|86044.9|86170|86120|86090.4|86040.4|1726
1598885400000|2020-08-31 14:50:00|86094.8|86044.8|86119.7|86069.7|86141.8|86091.8|86091.1|86041.1|1796
1598885700000|2020-08-31 14:55:00|86118.7|86068.7|86272.2|86222.2|86339|86289|86107.4|86057.4|2208
1598886000000|2020-08-31 15:00:00|86273.8|86223.8|86314.7|86264.7|86322.5|86272.5|86232.3|86182.3|2048
1598886300000|2020-08-31 15:05:00|86317|86267|86322|86272|86336.5|86291.6|86299.4|86249.4|1539
1598886600000|2020-08-31 15:10:00|86321.9|86271.9|86319.4|86269.4|86345|86295|86278.8|86228.8|1429
1598886900000|2020-08-31 15:15:00|86319.9|86269.9|86258|86208|86321.2|86271.2|86235.9|86185.9|1517
1598887200000|2020-08-31 15:20:00|86258.4|86208.4|86303.6|86253.6|86337|86287|86255.4|86205.4|1750
1598887500000|2020-08-31 15:25:00|86302.1|86252.1|86342.7|86292.7|86361.6|86311.6|86300.9|86250.9|1704
1598887800000|2020-08-31 15:30:00|86343|86293|86415.2|86365.2|86424.1|86374.1|86322.9|86272.9|1613
1598888100000|2020-08-31 15:35:00|86415.6|86365.6|86387.8|86337.8|86419.2|86369.2|86358.3|86308.3|1570
1598888400000|2020-08-31 15:40:00|86387.3|86337.3|86349.7|86299.7|86411.6|86361.6|86349.7|86299.7|1291
1598888700000|2020-08-31 15:45:00|86349.5|86299.5|86253.5|86203.5|86351.3|86301.3|86247.4|86197.4|1431
1598889000000|2020-08-31 15:50:00|86252.6|86202.6|86235.3|86185.3|86257.6|86207.6|86222.5|86172.5|1324
1598889300000|2020-08-31 15:55:00|86235.5|86185.5|86274.3|86224.3|86282|86232|86211.8|86161.8|1337
1598889600000|2020-08-31 16:00:00|86274|86224|86280.4|86230.4|86305.2|86255.2|86261.4|86211.4|1410
1598889900000|2020-08-31 16:05:00|86280.7|86230.7|86291.9|86241.9|86306.2|86256.2|86258.1|86208.1|1154
1598890200000|2020-08-31 16:10:00|86292.5|86242.5|86326|86276|86327.2|86277.2|86265|86215|1308
1598890500000|2020-08-31 16:15:00|86325.8|86275.8|86285.7|86235.7|86326.8|86276.8|86283|86233|1114
1598890800000|2020-08-31 16:20:00|86285.4|86235.4|86307.7|86257.7|86311.3|86261.3|86279.8|86229.8|1160
1598891100000|2020-08-31 16:25:00|86307.6|86257.6|86293.6|86243.6|86331.4|86281.4|86293|86243|1197
1598891400000|2020-08-31 16:30:00|86293.4|86243.4|86292.1|86242.1|86303.3|86253.3|86278.9|86228.9|1014
1598891700000|2020-08-31 16:35:00|86291.9|86241.9|86321.5|86271.5|86324.6|86274.6|86291.7|86241.7|1177
1598892000000|2020-08-31 16:40:00|86321.3|86271.3|86301.6|86251.6|86327.1|86277.1|86292.1|86242.1|1079
1598892300000|2020-08-31 16:45:00|86301.7|86251.7|86332.8|86282.8|86334.9|86284.9|86297.3|86247.3|1145
1598892600000|2020-08-31 16:50:00|86333.3|86283.3|86332.2|86282.2|86340.5|86290.5|86326.2|86276.2|1050
1598892900000|2020-08-31 16:55:00|86332|86282|86344.7|86294.7|86367.1|86317.1|86321.2|86271.2|1253
1598893200000|2020-08-31 17:00:00|86343.8|86293.8|86323.6|86273.6|86353.3|86303.3|86321.5|86271.5|1273
1598893500000|2020-08-31 17:05:00|86323.5|86273.5|86351.9|86301.9|86351.9|86301.9|86320.2|86270.2|920
1598893800000|2020-08-31 17:10:00|86351.5|86301.5|86368.1|86318.1|86373.6|86323.6|86350.7|86300.7|951
1598894100000|2020-08-31 17:15:00|86367.9|86317.9|86336.5|86286.5|86369.4|86329.3|86330.9|86280.9|1014
1598894400000|2020-08-31 17:20:00|86336.7|86286.7|86345.7|86295.7|86353.5|86303.5|86334.8|86284.8|793
1598894700000|2020-08-31 17:25:00|86345.9|86295.9|86359.2|86309.2|86361.3|86311.3|86345.9|86295.9|764
1598895000000|2020-08-31 17:30:00|86359.8|86309.8|86369.8|86319.8|86369.8|86319.8|86350.2|86300.2|935
1598895300000|2020-08-31 17:35:00|86369.6|86319.6|86368.6|86318.6|86383.9|86333.9|86363.7|86313.7|882
1598895600000|2020-08-31 17:40:00|86367.6|86317.6|86371.3|86321.3|86377.7|86327.7|86356.3|86306.3|881
1598895900000|2020-08-31 17:45:00|86371.6|86321.6|86372.2|86322.2|86376.5|86326.5|86345.3|86295.3|897
1598896200000|2020-08-31 17:50:00|86372|86322|86389.5|86339.5|86390.4|86340.4|86367.4|86317.4|822
1598896500000|2020-08-31 17:55:00|86389.4|86339.4|86393.4|86343.4|86401.2|86351.2|86385.7|86335.7|868
1598896800000|2020-08-31 18:00:00|86394.2|86344.2|86435.9|86385.9|86442.4|86392.4|86390|86340|1153
1598897100000|2020-08-31 18:05:00|86435.6|86385.6|86422.2|86372.2|86438.7|86388.7|86417.3|86367.3|875
1598897400000|2020-08-31 18:10:00|86422.1|86372.1|86415.2|86365.2|86425.6|86375.6|86406.4|86356.4|804
1598897700000|2020-08-31 18:15:00|86414.9|86364.9|86438.2|86388.2|86442.8|86392.8|86404.8|86354.8|905
1598898000000|2020-08-31 18:20:00|86438.1|86388.1|86440.1|86390.1|86458.8|86408.8|86433.2|86383.2|1043
1598898300000|2020-08-31 18:25:00|86441.8|86391.8|86438.2|86388.2|86447.5|86397.5|86433.3|86383.3|927
1598898600000|2020-08-31 18:30:00|86438.7|86388.7|86428.3|86378.3|86443.3|86393.3|86427.8|86377.8|829
1598898900000|2020-08-31 18:35:00|86428.1|86378.1|86437.2|86387.2|86450.9|86400.9|86427.4|86377.4|846
1598899200000|2020-08-31 18:40:00|86438.8|86388.8|86440.1|86390.1|86441.6|86391.6|86424.3|86374.3|807
1598899500000|2020-08-31 18:45:00|86438.4|86388.4|86447.7|86397.7|86463.8|86413.8|86436.3|86386.3|929
1598899800000|2020-08-31 18:50:00|86448|86398|86437.3|86387.3|86448.6|86398.6|86433.3|86383.3|777
1598900100000|2020-08-31 18:55:00|86436.8|86386.8|86484.2|86434.2|86487|86437|86429.1|86379.1|1237
1598900400000|2020-08-31 19:00:00|86485.1|86435.1|86486.8|86436.8|86491.4|86441.4|86467.8|86417.8|1296
1598900700000|2020-08-31 19:05:00|86487.2|86437.2|86461.7|86411.7|86487.2|86437.2|86458.5|86408.5|1102
1598901000000|2020-08-31 19:10:00|86462|86412|86495.4|86445.4|86495.6|86445.6|86458.7|86408.7|1073
1598901300000|2020-08-31 19:15:00|86494.9|86444.9|86549.3|86499.3|86552.1|86502.1|86491.3|86441.3|1208
1598901600000|2020-08-31 19:20:00|86549.5|86499.5|86556.4|86506.4|86560.3|86510.3|86531.2|86481.2|1063
1598901900000|2020-08-31 19:25:00|86556.5|86506.5|86544.8|86494.8|86557.1|86507.1|86530.6|86480.6|1168
1598902200000|2020-08-31 19:30:00|86544.9|86494.9|86554.9|86504.9|86555.7|86515.7|86538.6|86488.6|894
1598902500000|2020-08-31 19:35:00|86555.1|86505.1|86531.9|86481.9|86557.5|86507.5|86530.5|86480.5|943
1598902800000|2020-08-31 19:40:00|86532.2|86482.2|86545.5|86495.5|86578.2|86528.2|86532.2|86482.2|972
1598903100000|2020-08-31 19:45:00|86545.1|86495.1|86527.4|86477.4|86550.5|86500.5|86513.7|86463.7|874
1598903400000|2020-08-31 19:50:00|86528.5|86478.5|86535.7|86485.7|86541|86491|86507.2|86457.2|1104
1598903700000|2020-08-31 19:55:00|86535.6|86485.6|86528.5|86478.5|86548.8|86498.8|86512.5|86462.5|1549
1598904000000|2020-08-31 20:00:00|86530.9|86480.9|86537.5|86487.5|86546.7|86496.7|86490.3|86440.3|1261
1598904300000|2020-08-31 20:05:00|86537.2|86487.2|86549.4|86499.4|86552.9|86502.9|86534.8|86484.8|671
1598904600000|2020-08-31 20:10:00|86549.2|86499.2|86575.9|86525.9|86579.8|86529.8|86545.3|86495.3|448
1598904900000|2020-08-31 20:15:00|86576.1|86526.1|86583.4|86533.4|86610.1|86560.1|86571.8|86521.8|817
1598905200000|2020-08-31 20:20:00|86583.9|86533.9|86581.2|86531.2|86585.4|86535.4|86572.8|86522.8|414
1598905500000|2020-08-31 20:25:00|86580.3|86530.3|86559.6|86509.6|86584.1|86534.1|86552.9|86502.9|633
1598905800000|2020-08-31 20:30:00|86559.3|86509.3|86552.8|86502.8|86575.9|86525.9|86550.1|86500.1|745
1598906100000|2020-08-31 20:35:00|86553.2|86503.2|86553.2|86503.2|86555.1|86505.1|86545.3|86495.3|473
1598906400000|2020-08-31 20:40:00|86552|86502|86557|86507|86559|86509|86546.8|86496.8|497
1598906700000|2020-08-31 20:45:00|86555.6|86505.6|86545.8|86495.8|86558.4|86508.4|86541.1|86491.1|582
1598907000000|2020-08-31 20:50:00|86544.3|86494.3|86539.6|86489.6|86548.1|86498.1|86537.5|86487.5|632
1598907300000|2020-08-31 20:55:00|86533.9|86483.9|86513.3|86403.3|86608.2|86511.8|86507.6|86397.6|912
1598907600000|2020-08-31 21:00:00|86522.5|86412.5|86540.3|86430.3|86567.9|86457.9|86519.6|86409.6|54
1598907900000|2020-08-31 21:05:00|86513.2|86403.2|86586.2|86476.2|86657.7|86547.7|86504|86394|132
1598908200000|2020-08-31 21:10:00|86588|86478|86566.6|86456.6|86591.4|86481.4|86537.5|86427.5|93
1598908500000|2020-08-31 21:15:00|86570.8|86460.8|86570.8|86460.8|86594.7|86484.7|86553.9|86443.9|163
1598908800000|2020-08-31 21:20:00|86572.3|86462.3|86567.6|86457.6|86588.7|86478.7|86547.8|86437.8|164
1598909100000|2020-08-31 21:25:00|86566.9|86456.9|86571.6|86461.6|86618.9|86508.9|86543|86433|118
1598909400000|2020-08-31 21:30:00|86564.5|86454.5|86588|86478|86622|86512|86564.5|86454.5|388
1598909700000|2020-08-31 21:35:00|86587.2|86477.2|86586|86476|86594.6|86484.6|86572.6|86462.6|329
1598910000000|2020-08-31 21:40:00|86586.4|86476.4|86581.3|86471.3|86618.5|86508.5|86578.9|86468.9|289
1598910300000|2020-08-31 21:45:00|86579.7|86469.7|86559.9|86449.9|86592.5|86482.5|86552.2|86442.2|423
1598910600000|2020-08-31 21:50:00|86553.3|86443.3|86560.6|86450.6|86575.8|86465.8|86551.9|86441.9|282
1598910900000|2020-08-31 21:55:00|86563|86453|86597.7|86487.7|86659.5|86549.5|86551.1|86441.1|323
1598911200000|2020-08-31 22:00:00|86583|86473|86542.3|86432.3|86631.9|86521.9|86529.3|86419.3|1080
1598911500000|2020-08-31 22:05:00|86543.2|86433.2|86524.9|86425.3|86555|86445|86514.7|86412.6|700
1598911800000|2020-08-31 22:10:00|86522.4|86427.6|86525|86415|86538.6|86453.4|86503.4|86409.8|569
1598912100000|2020-08-31 22:15:00|86528.2|86418.2|86520.6|86432.2|86550.6|86446.3|86496.3|86412.3|594
1598912400000|2020-08-31 22:20:00|86520.7|86432.1|86527.7|86477.7|86548|86478.2|86508.9|86413.7|694
1598912700000|2020-08-31 22:25:00|86529.5|86479.5|86550.4|86462|86564.3|86484.3|86522|86435.1|617
1598913000000|2020-08-31 22:30:00|86550.3|86461.5|86527.5|86477.5|86572.4|86485.4|86524.8|86447.1|578
1598913300000|2020-08-31 22:35:00|86527.6|86477.6|86533.9|86460.7|86556.8|86484.4|86517.7|86435|652
1598913600000|2020-08-31 22:40:00|86533.1|86461.9|86527.1|86477.1|86565.3|86491.4|86519.5|86435.5|492
1598913900000|2020-08-31 22:45:00|86526.9|86476.9|86519.8|86469.8|86555.9|86482.4|86515.9|86436.2|417
1598914200000|2020-08-31 22:50:00|86521.4|86471.4|86523.3|86473.3|86548.8|86480.5|86514.4|86424.7|396
1598914500000|2020-08-31 22:55:00|86523.5|86473.5|86536.4|86486.4|86560.7|86488|86523.2|86449.1|356
1598914800000|2020-08-31 23:00:00|86535.5|86485.5|86529.6|86479.6|86544.7|86492.3|86521.2|86426.5|419
1598915100000|2020-08-31 23:05:00|86529.2|86479.2|86517.6|86467.6|86539.8|86486|86515.9|86462.1|526
1598915400000|2020-08-31 23:10:00|86514.8|86464.8|86525.9|86475.9|86528.9|86475.9|86508.7|86453.8|448
1598915700000|2020-08-31 23:15:00|86525.5|86475.5|86510.6|86460.6|86525.9|86475.9|86506.6|86454.7|427
1598916000000|2020-08-31 23:20:00|86511|86461|86510.7|86460.7|86528.5|86469|86504.8|86454.8|429
1598916300000|2020-08-31 23:25:00|86511.1|86461.1|86517.2|86467.2|86517.7|86467.7|86505.9|86455.9|379
1598916600000|2020-08-31 23:30:00|86516.6|86466.6|86519.3|86469.3|86529.6|86479.6|86514.9|86464.9|523
1598916900000|2020-08-31 23:35:00|86520.6|86470.6|86486.2|86436.2|86521|86471|86481.6|86431.6|668
1598917200000|2020-08-31 23:40:00|86486.9|86436.9|86496.2|86446.2|86501.7|86451.7|86486.1|86436.1|487
1598917500000|2020-08-31 23:45:00|86496.4|86446.4|86510.4|86460.4|86523.3|86464.9|86491|86441|497
1598917800000|2020-08-31 23:50:00|86512.7|86462.7|86521.4|86471.4|86523.5|86473.5|86505.6|86455.6|529
1598918100000|2020-08-31 23:55:00|86521.5|86471.5|86521.6|86471.6|86540|86479.2|86509.3|86459.3|621
1598918400000|2020-09-01 00:00:00|86521.1|86471.1|86442.4|86392.4|86531.3|86481.3|86435.3|86385.3|1296
1598918700000|2020-09-01 00:05:00|86439.7|86389.7|86416.8|86366.8|86448.2|86398.2|86401.6|86351.6|1163
1598919000000|2020-09-01 00:10:00|86417|86367|86444.5|86394.5|86479.5|86421.6|86401.8|86351.8|1082
1598919300000|2020-09-01 00:15:00|86444.9|86394.9|86429.2|86358.2|86480.5|86415.6|86393.7|86338.6|1055
1598919600000|2020-09-01 00:20:00|86417.7|86367.7|86431.9|86381.9|86465|86404.8|86399.8|86345.1|1090
1598919900000|2020-09-01 00:25:00|86431.7|86381.7|86427.6|86377.6|86496|86425.6|86425.9|86372.1|956
1598920200000|2020-09-01 00:30:00|86427.8|86377.8|86445.5|86395.5|86495.5|86431.5|86425.3|86375.3|996
1598920500000|2020-09-01 00:35:00|86446.9|86396.9|86428.5|86378.5|86451.8|86401.8|86422.1|86372.1|823
1598920800000|2020-09-01 00:40:00|86428.3|86378.3|86508.7|86458.7|86514.2|86464.2|86427|86377|1051
1598921100000|2020-09-01 00:45:00|86510.3|86460.3|86434.7|86384.7|86525.9|86466|86429|86379|938
1598921400000|2020-09-01 00:50:00|86435.3|86385.3|86484.1|86434.1|86546.6|86485.2|86433.4|86383.4|1527
1598921700000|2020-09-01 00:55:00|86484.8|86434.8|86452.6|86402.6|86515.9|86463.9|86447.8|86397.6|1077
1598922000000|2020-09-01 01:00:00|86452.7|86402.7|86417.1|86367.1|86465.9|86404.6|86409.1|86345|1367
1598922300000|2020-09-01 01:05:00|86418.3|86368.3|86410.1|86360.1|86456.6|86389|86402.4|86340.1|1284
1598922600000|2020-09-01 01:10:00|86410.7|86360.7|86445.3|86369.5|86445.3|86383.6|86377.1|86308.1|1408
1598922900000|2020-09-01 01:15:00|86426.7|86376.7|86385.1|86335.1|86439.4|86376.7|86377.4|86319|1223
1598923200000|2020-09-01 01:20:00|86384.9|86334.9|86383.8|86333.8|86416.9|86351.2|86368.3|86316.6|1160
1598923500000|2020-09-01 01:25:00|86382.1|86332.1|86382.3|86332.3|86399.4|86342.1|86369.8|86319.8|1397
1598923800000|2020-09-01 01:30:00|86380.8|86330.8|86378.8|86328.8|86394.3|86341.8|86368.2|86311.6|1108
1598924100000|2020-09-01 01:35:00|86379|86329|86325.8|86275.8|86382.8|86332.8|86307|86257|1365
1598924400000|2020-09-01 01:40:00|86326.2|86276.2|86360.3|86310.3|86387.9|86321.6|86324|86274|1234
1598924700000|2020-09-01 01:45:00|86361.7|86311.7|86342.8|86292.8|86373.1|86314.7|86326.9|86276.9|1387
1598925000000|2020-09-01 01:50:00|86341.6|86291.6|86318.6|86268.6|86353.6|86303|86314.9|86264.9|1452
1598925300000|2020-09-01 01:55:00|86318.1|86268.1|86271.2|86190.8|86328.1|86278.1|86221.3|86166.7|1783
1598925600000|2020-09-01 02:00:00|86268.2|86192.8|86258.9|86208.9|86275.5|86213.8|86221.6|86155.5|1740
1598925900000|2020-09-01 02:05:00|86258.7|86208.7|86288.7|86238.7|86290.4|86240.4|86240.7|86190.7|1712
1598926200000|2020-09-01 02:10:00|86287.8|86237.8|86250.8|86200.8|86288|86238|86244.3|86194.3|1468
1598926500000|2020-09-01 02:15:00|86250.3|86200.3|86256.2|86206.2|86269.2|86216.3|86237|86179|1388
1598926800000|2020-09-01 02:20:00|86255.6|86205.6|86251.1|86201.1|86269.4|86219.4|86245.3|86195.3|1348
1598927100000|2020-09-01 02:25:00|86251.2|86201.2|86252.4|86202.4|86262.1|86212.1|86233.8|86183.8|1376
1598927400000|2020-09-01 02:30:00|86252|86202|86252.5|86202.5|86258.8|86208.8|86225.3|86175.3|1372
1598927700000|2020-09-01 02:35:00|86252.6|86202.6|86113.6|86063.6|86276.9|86217.7|86108.5|86028.9|1730
1598928000000|2020-09-01 02:40:00|86114.6|86064.6|86121.6|86051.6|86160|86101.2|86104.4|86044.2|1763
1598928300000|2020-09-01 02:45:00|86124.5|86050.8|86127.4|86077.4|86147.1|86088.3|86085.1|86024.7|1495
1598928600000|2020-09-01 02:50:00|86125.9|86075.9|86109.4|86059.4|86142.2|86092.2|86106.9|86049.5|1223
1598928900000|2020-09-01 02:55:00|86109.2|86059.2|86106.9|86056.9|86139|86089|86101.4|86051.4|1130
1598929200000|2020-09-01 03:00:00|86106.5|86056.5|86114.6|86064.6|86126.8|86076.8|86102.8|86052.8|1057
1598929500000|2020-09-01 03:05:00|86114.9|86064.9|86132.2|86082.2|86149.3|86099.3|86114.9|86064.9|975
1598929800000|2020-09-01 03:10:00|86132.5|86082.5|86120.8|86070.8|86138.5|86088.5|86117.2|86067.2|933
1598930100000|2020-09-01 03:15:00|86121.2|86071.2|86077.4|86027.4|86126.4|86076.4|86073.8|86023.8|944
1598930400000|2020-09-01 03:20:00|86077.7|86027.7|86073.5|86023.5|86089.7|86039.7|86061.5|86011.5|1385
1598930700000|2020-09-01 03:25:00|86074.1|86024.1|86081.2|86031.2|86093.2|86043.2|86070|86020|946
1598931000000|2020-09-01 03:30:00|86080.5|86030.5|86088.2|86038.2|86090.3|86040.3|86073.2|86023.2|772
1598931300000|2020-09-01 03:35:00|86088|86038|86113.1|86063.1|86114.9|86064.9|86084.7|86034.7|915
1598931600000|2020-09-01 03:40:00|86114|86064|86133.2|86083.2|86136.7|86086.7|86109.8|86059.8|822
1598931900000|2020-09-01 03:45:00|86134.1|86084.1|86109.4|86059.4|86138.4|86088.4|86098.3|86048.3|822
1598932200000|2020-09-01 03:50:00|86110.5|86060.5|86118.5|86068.5|86127.8|86077.8|86108.9|86058.9|662
1598932500000|2020-09-01 03:55:00|86117.8|86067.8|86115.3|86065.3|86122.8|86072.8|86102.3|86052.3|659
1598932800000|2020-09-01 04:00:00|86115.9|86065.9|86119.1|86069.1|86129.3|86079.3|86111.7|86061.7|904
1598933100000|2020-09-01 04:05:00|86120.9|86070.9|86089.4|86039.4|86124.4|86074.4|86086.2|86036.2|997
1598933400000|2020-09-01 04:10:00|86088.7|86038.7|86087|86037|86099|86049|86079.8|86029.8|932
1598933700000|2020-09-01 04:15:00|86086.8|86036.8|86096.1|86046.1|86100.3|86050.3|86086.8|86036.8|731
1598934000000|2020-09-01 04:20:00|86096.5|86046.5|86097.8|86047.8|86106.4|86056.4|86088.9|86038.9|800
1598934300000|2020-09-01 04:25:00|86098.5|86048.5|86069.7|86019.7|86106.8|86056.8|86068.3|86018.3|711
1598934600000|2020-09-01 04:30:00|86072.8|86022.8|86074.3|86024.3|86086.9|86028.5|86040.9|85978.4|1295
1598934900000|2020-09-01 04:35:00|86075.2|86025.2|86103.7|86053.7|86116.9|86057.2|86057.1|86001|991
1598935200000|2020-09-01 04:40:00|86103.8|86053.8|86106.8|86056.8|86111.8|86061.7|86099.8|86039.1|759
1598935500000|2020-09-01 04:45:00|86107.4|86057.4|86114.8|86064.8|86124|86069.1|86106.3|86053.8|586
1598935800000|2020-09-01 04:50:00|86114.9|86064.9|86119.3|86069.3|86123|86069.4|86099.1|86040.7|820
1598936100000|2020-09-01 04:55:00|86117|86067|86135|86085|86143.9|86087|86093|86043|994
1598936400000|2020-09-01 05:00:00|86135.2|86085.2|86120.9|86070.9|86138.9|86088.9|86096.6|86046.6|963
1598936700000|2020-09-01 05:05:00|86121.2|86071.2|86126.6|86076.6|86130.2|86080.2|86113.1|86063.1|839
1598937000000|2020-09-01 05:10:00|86126.9|86076.9|86103.7|86053.7|86129.3|86079.3|86100.7|86050.7|946
1598937300000|2020-09-01 05:15:00|86104.8|86054.8|86066.2|86016.2|86106.4|86056.4|86065.6|86015.6|1208
1598937600000|2020-09-01 05:20:00|86066|86016|86150.5|86100.5|86152.9|86102.9|86066|86016|1218
1598937900000|2020-09-01 05:25:00|86150.7|86100.7|86149.3|86099.3|86164.2|86114.2|86139.1|86089.1|933
1598938200000|2020-09-01 05:30:00|86150.5|86100.5|86121.5|86071.5|86172.5|86122.5|86115.8|86065.8|1345
1598938500000|2020-09-01 05:35:00|86121.4|86071.4|86130.5|86080.5|86141.3|86091.3|86118.9|86068.9|1180
1598938800000|2020-09-01 05:40:00|86130.6|86080.6|86137.3|86087.3|86162.6|86112.6|86123.9|86073.9|1173
1598939100000|2020-09-01 05:45:00|86136.9|86086.9|86108.9|86058.9|86137.4|86087.4|86100.7|86050.7|1115
1598939400000|2020-09-01 05:50:00|86109|86059|86106|86056|86116.9|86066.9|86098.4|86048.4|892
1598939700000|2020-09-01 05:55:00|86108.3|86058.3|86093|86043|86112.8|86062.8|86081.7|86031.7|1111
1598940000000|2020-09-01 06:00:00|86093.9|86043.9|86111.1|86061.1|86124|86074|86086|86036|1628
1598940300000|2020-09-01 06:05:00|86111.2|86061.2|86109.1|86059.1|86119.6|86069.6|86096.9|86046.9|1664
1598940600000|2020-09-01 06:10:00|86109.2|86059.2|86092.2|86042.2|86140.5|86090.5|86068.2|86018.2|1833
1598940900000|2020-09-01 06:15:00|86090.3|86040.3|86088.4|86038.4|86114|86069.1|86085.7|86035.7|1668
1598941200000|2020-09-01 06:20:00|86088.1|86038.1|86096|86046|86109.2|86059.2|86050.9|86000.9|1699
1598941500000|2020-09-01 06:25:00|86097.3|86047.3|86107.6|86057.6|86110.8|86060.8|86070.9|86016.5|1785
1598941800000|2020-09-01 06:30:00|86109.2|86059.2|86074.4|86024.4|86110|86060|86059.2|86009.2|1476
1598942100000|2020-09-01 06:35:00|86074.6|86024.6|86035.2|85985.2|86080|86030|86019.5|85982|1493
1598942400000|2020-09-01 06:40:00|86034.6|85984.6|86001.2|85951.2|86035.7|85985.7|85982.1|85932.1|1598
1598942700000|2020-09-01 06:45:00|86001.6|85951.6|86021.4|85971.4|86038.9|85992.7|85993.6|85943.8|1278
1598943000000|2020-09-01 06:50:00|86020.7|85970.7|86036.9|85986.9|86048.2|86002.4|85997.9|85962.8|1316
1598943300000|2020-09-01 06:55:00|86037.8|85987.8|86070.6|86020.6|86087.5|86037.5|86015.2|85979.2|1686
1598943600000|2020-09-01 07:00:00|86068.8|86018.8|86076.9|86026.9|86088.2|86038.2|86037.3|85987.3|1806
1598943900000|2020-09-01 07:05:00|86077|86027|86168.1|86118.1|86174.4|86124.4|86050.5|86000.5|1806
1598944200000|2020-09-01 07:10:00|86167.3|86117.3|86237.5|86187.5|86252.1|86202.1|86151|86101|1803
1598944500000|2020-09-01 07:15:00|86234.8|86184.8|86259.4|86209.4|86273.5|86230.3|86224.7|86174.7|1745
1598944800000|2020-09-01 07:20:00|86259|86209|86182.4|86132.4|86273.4|86232.8|86150.8|86113.5|1636
1598945100000|2020-09-01 07:25:00|86182.9|86132.9|86200.8|86150.8|86243|86193.1|86179.8|86129.8|1568
1598945400000|2020-09-01 07:30:00|86201.3|86151.3|86235|86185|86237.5|86187.5|86177.5|86127.5|1819
1598945700000|2020-09-01 07:35:00|86233.4|86183.4|86164.9|86114.9|86234.5|86184.5|86161.2|86111.2|1690
1598946000000|2020-09-01 07:40:00|86162.8|86112.8|86134.1|86084.1|86170.6|86120.6|86112.2|86062.2|1731
1598946300000|2020-09-01 07:45:00|86133.9|86083.9|86072.3|86022.3|86143|86093|86068.9|86018.9|1742
1598946600000|2020-09-01 07:50:00|86070.9|86020.9|86034.2|85984.2|86072.8|86022.8|86021.4|85971.4|1624
1598946900000|2020-09-01 07:55:00|86031.3|85981.3|86063.7|86013.7|86065.5|86015.5|85995.7|85945.7|1871
1598947200000|2020-09-01 08:00:00|86063.5|86013.5|86110.4|86060.4|86123.4|86073.4|86055.8|86005.8|1706
1598947500000|2020-09-01 08:05:00|86110.9|86060.9|86082.6|86032.6|86119.7|86069.7|86067.2|86017.2|1624
1598947800000|2020-09-01 08:10:00|86082.8|86032.8|86047.9|85997.9|86083.8|86033.8|86016.2|85973.3|1382
1598948100000|2020-09-01 08:15:00|86046.7|85996.7|86070.5|86020.5|86086|86036|86029.3|85987.5|1453
1598948400000|2020-09-01 08:20:00|86070.6|86020.6|86117.1|86067.1|86137.3|86088.6|86063.8|86013.8|1495
1598948700000|2020-09-01 08:25:00|86116.9|86066.9|86135.1|86085.1|86145.1|86095.1|86086.7|86036.7|1306
1598949000000|2020-09-01 08:30:00|86135.9|86085.9|86232|86182|86234.2|86184.2|86128.6|86078.6|1617
1598949300000|2020-09-01 08:35:00|86232.2|86182.2|86215.1|86165.1|86307.6|86264.4|86201.9|86156.3|1760
1598949600000|2020-09-01 08:40:00|86215|86165|86267.5|86217.5|86299.2|86249.2|86209|86162.9|1660
1598949900000|2020-09-01 08:45:00|86267.8|86217.8|86223|86173|86268.4|86218.4|86187.4|86137.4|1735
1598950200000|2020-09-01 08:50:00|86222.9|86172.9|86342.8|86292.8|86347.5|86297.5|86219.2|86169.2|1540
1598950500000|2020-09-01 08:55:00|86343.1|86293.1|86288.6|86238.6|86390|86340|86249.2|86199.2|1486
1598950800000|2020-09-01 09:00:00|86288.4|86238.4|86280|86230|86336.6|86286.6|86278.5|86228.5|1761
1598951100000|2020-09-01 09:05:00|86280.4|86230.4|86310.9|86260.9|86325.5|86275.5|86273.5|86223.5|1480
1598951400000|2020-09-01 09:10:00|86310.6|86260.6|86308.8|86258.8|86331.6|86281.6|86297.5|86247.5|1504
1598951700000|2020-09-01 09:15:00|86309|86259|86341.2|86291.2|86360.4|86310.4|86288.8|86238.8|1478
1598952000000|2020-09-01 09:20:00|86341|86291|86345|86295|86378.1|86328.1|86319.5|86269.5|1547
1598952300000|2020-09-01 09:25:00|86345.2|86295.2|86373.5|86323.5|86394.9|86344.9|86339.1|86289.1|1436
1598952600000|2020-09-01 09:30:00|86373.6|86323.6|86328.2|86278.2|86392|86342|86322.4|86272.4|1457
1598952900000|2020-09-01 09:35:00|86328|86278|86297.7|86247.7|86349.8|86299.8|86285.4|86235.4|1590
1598953200000|2020-09-01 09:40:00|86297.8|86247.8|86316.7|86266.7|86325.4|86290.1|86280.6|86230.6|1485
1598953500000|2020-09-01 09:45:00|86317.1|86267.1|86326.6|86276.6|86342.2|86292.2|86302|86252|1357
1598953800000|2020-09-01 09:50:00|86326.4|86276.4|86360.3|86310.3|86372.1|86322.1|86325.3|86275.3|1285
1598954100000|2020-09-01 09:55:00|86359.7|86309.7|86346.3|86296.3|86360.2|86310.2|86345.4|86295.4|1215
1598954400000|2020-09-01 10:00:00|86347.3|86297.3|86401.1|86351.1|86411.5|86363|86342|86292|1407
1598954700000|2020-09-01 10:05:00|86400.9|86350.9|86426.8|86376.8|86429.7|86390.9|86384.3|86344.5|1171
1598955000000|2020-09-01 10:10:00|86426.7|86376.7|86416.7|86391.7|86457|86416.7|86404.2|86368|1425
1598955300000|2020-09-01 10:15:00|86416.8|86391.8|86443.8|86393.8|86467|86417|86404.4|86365.7|1327
1598955600000|2020-09-01 10:20:00|86444.2|86394.2|86369.9|86319.9|86449.3|86412|86353.7|86317.5|1533
1598955900000|2020-09-01 10:25:00|86369.6|86319.6|86316.3|86291.3|86384.5|86345.8|86304.3|86262.3|1598
1598956200000|2020-09-01 10:30:00|86315.4|86290.4|86309.3|86284.3|86343.3|86308.5|86307.9|86269.6|1389
1598956500000|2020-09-01 10:35:00|86310.5|86285.5|86459.6|86409.6|86462|86423.2|86309.6|86271.3|1423
1598956800000|2020-09-01 10:40:00|86459.7|86409.7|86407.6|86357.6|86461.7|86414.4|86388.3|86343.2|1232
1598957100000|2020-09-01 10:45:00|86408|86358|86430.6|86380.6|86440|86394.8|86399|86350.4|1188
1598957400000|2020-09-01 10:50:00|86431.6|86381.6|86355.9|86305.9|86435.8|86385.8|86354.4|86304.4|1354
1598957700000|2020-09-01 10:55:00|86355.6|86305.6|86403.8|86353.8|86420.9|86371.6|86345.7|86295.7|1466
1598958000000|2020-09-01 11:00:00|86402.8|86352.8|86359.1|86309.1|86404.4|86354.4|86320|86270|1726
1598958300000|2020-09-01 11:05:00|86359.6|86309.6|86422.5|86372.5|86428.9|86381.2|86352.6|86307|1479
1598958600000|2020-09-01 11:10:00|86422.9|86372.9|86471.1|86421.1|86478.2|86428.2|86401.3|86359|1373
1598958900000|2020-09-01 11:15:00|86468|86418|86487|86437|86498.6|86448.6|86449.8|86399.8|1396
1598959200000|2020-09-01 11:20:00|86487.1|86437.1|86526.4|86476.4|86537.2|86489.5|86483.7|86437|1200
1598959500000|2020-09-01 11:25:00|86526.9|86476.9|86508.1|86458.1|86553.5|86504.7|86486.3|86446.8|1406
1598959800000|2020-09-01 11:30:00|86508|86458|86486.6|86436.6|86508.5|86458.5|86460.7|86423.2|1230
1598960100000|2020-09-01 11:35:00|86486.9|86436.9|86467.1|86417.1|86498.9|86454.6|86444.8|86394.8|1424
1598960400000|2020-09-01 11:40:00|86466.2|86416.2|86468.7|86418.7|86521.3|86483.5|86434.5|86393.7|1424
1598960700000|2020-09-01 11:45:00|86467.8|86417.8|86457.7|86407.7|86479.7|86439.7|86444.9|86402.8|1319
1598961000000|2020-09-01 11:50:00|86457.3|86407.3|86457.7|86407.7|86480.4|86431.7|86437.6|86392.9|1451
1598961300000|2020-09-01 11:55:00|86444.7|86419.7|86470.5|86420.5|86499.8|86455|86436.7|86400.9|1527
1598961600000|2020-09-01 12:00:00|86470.8|86420.8|86552.4|86502.4|86553.2|86508.8|86468.4|86418.4|1469
1598961900000|2020-09-01 12:05:00|86552|86502|86499.2|86449.2|86552.6|86513.8|86483.1|86445.8|1371
1598962200000|2020-09-01 12:10:00|86499.4|86449.4|86447.8|86422.8|86506.4|86469.6|86443.8|86403.4|1445
1598962500000|2020-09-01 12:15:00|86448|86423|86519.7|86469.7|86542.8|86502.6|86447.1|86410|1390
1598962800000|2020-09-01 12:20:00|86523.7|86473.7|86520|86470|86528.8|86489.3|86494.9|86456.3|1264
1598963100000|2020-09-01 12:25:00|86520.1|86470.1|86523.1|86498.1|86537.6|86499.6|86464.5|86427.6|1475
1598963400000|2020-09-01 12:30:00|86522.9|86497.9|86488.3|86438.3|86552.3|86512.9|86472.9|86435.3|1398
1598963700000|2020-09-01 12:35:00|86488.4|86438.4|86462.7|86412.7|86516.5|86477.9|86454|86409.1|1391
1598964000000|2020-09-01 12:40:00|86462|86412|86444.7|86394.7|86490.8|86440.8|86430|86392.7|1220
1598964300000|2020-09-01 12:45:00|86444.8|86394.8|86418.3|86393.3|86466.3|86427.1|86414.4|86375.1|1219
1598964600000|2020-09-01 12:50:00|86417.7|86392.7|86408.6|86358.6|86437.7|86392.7|86394.6|86352.3|1293
1598964900000|2020-09-01 12:55:00|86409|86359|86411.4|86361.4|86420.6|86377.8|86366.7|86316.7|1424
1598965200000|2020-09-01 13:00:00|86410.7|86360.7|86419.1|86369.1|86438|86388|86368.4|86318.4|1697
1598965500000|2020-09-01 13:05:00|86419.3|86369.3|86420.7|86370.7|86477.8|86427.8|86412.4|86368.7|1618
1598965800000|2020-09-01 13:10:00|86421.5|86371.5|86356.7|86306.7|86436|86398.5|86346.3|86302.1|1674
1598966100000|2020-09-01 13:15:00|86356.2|86306.2|86381.1|86331.1|86399.9|86359.7|86333.9|86296.6|1537
1598966400000|2020-09-01 13:20:00|86381.4|86331.4|86524.5|86474.5|86532.7|86482.7|86309.9|86259.9|1930
1598966700000|2020-09-01 13:25:00|86523.6|86473.6|86406.7|86356.7|86545.1|86495.1|86399|86349|1761
1598967000000|2020-09-01 13:30:00|86409.2|86359.2|86527.5|86477.5|86534.3|86484.3|86409.2|86359.2|1997
1598967300000|2020-09-01 13:35:00|86526.6|86476.6|86601.6|86551.6|86616.4|86566.4|86519.2|86469.2|1881
1598967600000|2020-09-01 13:40:00|86601.7|86551.7|86568.9|86518.9|86604.8|86554.8|86563.4|86513.4|1698
1598967900000|2020-09-01 13:45:00|86567|86517|86553.5|86503.5|86567.2|86517.2|86521.6|86471.6|1709
1598968200000|2020-09-01 13:50:00|86554.1|86504.1|86529.2|86479.2|86578|86528|86513.8|86467.9|1755
1598968500000|2020-09-01 13:55:00|86529.1|86479.1|86449.9|86399.9|86539.4|86493.3|86447.7|86397.7|1663
1598968800000|2020-09-01 14:00:00|86450.4|86400.4|86720.3|86670.3|86729.5|86679.5|86444.3|86394.3|2143
1598969100000|2020-09-01 14:05:00|86720.7|86670.7|86671.6|86621.6|86755.8|86705.8|86616.1|86566.1|2035
1598969400000|2020-09-01 14:10:00|86672.1|86622.1|86666|86616|86703.4|86653.4|86615|86565|1806
1598969700000|2020-09-01 14:15:00|86665.4|86615.4|86715.4|86665.4|86746.8|86696.8|86659.9|86609.9|1920
1598970000000|2020-09-01 14:20:00|86715.2|86665.2|86676.7|86626.7|86722.9|86672.9|86636.4|86593.9|1789
1598970300000|2020-09-01 14:25:00|86675.2|86625.2|86718.5|86668.5|86724.7|86674.7|86653.1|86605.4|1789
1598970600000|2020-09-01 14:30:00|86717.8|86667.8|86737|86687|86738.8|86691.8|86662.3|86618.5|1770
1598970900000|2020-09-01 14:35:00|86737.3|86687.3|86666.5|86616.5|86741.6|86692.7|86653.2|86614.4|1381
1598971200000|2020-09-01 14:40:00|86666.8|86616.8|86733.2|86683.2|86750.2|86700.2|86663.4|86613.4|1631
1598971500000|2020-09-01 14:45:00|86733.1|86683.1|86686.8|86636.8|86745.6|86695.6|86635.9|86585.9|1781
1598971800000|2020-09-01 14:50:00|86685.5|86635.5|86634.2|86584.2|86699.9|86649.9|86586.5|86536.5|1736
1598972100000|2020-09-01 14:55:00|86634.3|86584.3|86619.8|86569.8|86636.4|86586.4|86580|86530|1874
1598972400000|2020-09-01 15:00:00|86620.2|86570.2|86682.8|86632.8|86696.7|86659.2|86607.4|86559.5|1783
1598972700000|2020-09-01 15:05:00|86683|86633|86708|86658|86721|86675.8|86648.5|86609|1615
1598973000000|2020-09-01 15:10:00|86709.3|86659.3|86713.6|86663.6|86748.4|86698.4|86688.4|86641.6|1726
1598973300000|2020-09-01 15:15:00|86714.9|86664.9|86726.1|86676.1|86728.1|86681.2|86660.4|86619.3|1541
1598973600000|2020-09-01 15:20:00|86727|86677|86737.6|86687.6|86765.5|86715.8|86691.3|86651.7|1583
1598973900000|2020-09-01 15:25:00|86737.5|86687.5|86735.1|86685.1|86756|86713.4|86705.5|86662.8|1560
1598974200000|2020-09-01 15:30:00|86735.7|86685.7|86720.7|86670.7|86740|86690|86689.5|86639.5|1447
1598974500000|2020-09-01 15:35:00|86721.5|86671.5|86744.9|86694.9|86747.2|86697.2|86718.7|86668.7|1267
1598974800000|2020-09-01 15:40:00|86744.8|86694.8|86760.1|86710.1|86766.3|86716.3|86710.2|86666.4|1337
1598975100000|2020-09-01 15:45:00|86760|86710|86786.8|86736.8|86793.8|86743.8|86756.1|86706.1|1437
1598975400000|2020-09-01 15:50:00|86784.6|86734.6|86774.3|86724.3|86785.7|86735.7|86727.1|86677.1|1242
1598975700000|2020-09-01 15:55:00|86773.7|86723.7|86758.3|86708.3|86784.8|86742.9|86755.6|86705.6|1284
1598976000000|2020-09-01 16:00:00|86758.6|86708.6|86770.4|86720.4|86778.3|86728.3|86758.6|86708.6|1284
1598976300000|2020-09-01 16:05:00|86770.1|86720.1|86759.1|86709.1|86781.2|86742.9|86750|86700|1174
1598976600000|2020-09-01 16:10:00|86759.5|86709.5|86751.5|86701.5|86776.9|86726.9|86734.4|86684.4|1352
1598976900000|2020-09-01 16:15:00|86752.1|86702.1|86775.4|86725.4|86780.2|86730.2|86751.7|86701.7|1059
1598977200000|2020-09-01 16:20:00|86775.3|86725.3|86810.1|86760.1|86810.8|86760.8|86764.4|86714.4|1133
1598977500000|2020-09-01 16:25:00|86810.2|86760.2|86810.8|86760.8|86817.2|86767.5|86792.5|86748.2|991
1598977800000|2020-09-01 16:30:00|86811.9|86761.9|86871.9|86821.9|86877.3|86827.3|86811.5|86761.5|1264
1598978100000|2020-09-01 16:35:00|86873.1|86823.1|86839.5|86789.5|86874.2|86824.2|86837|86787|1119
1598978400000|2020-09-01 16:40:00|86839.6|86789.6|86822.5|86772.5|86841.1|86791.1|86814.9|86764.9|1115
1598978700000|2020-09-01 16:45:00|86823.2|86773.2|86811.2|86761.2|86823.7|86773.7|86811.2|86761.2|1000
1598979000000|2020-09-01 16:50:00|86811.4|86761.4|86809.4|86759.4|86822.4|86772.4|86805.6|86755.6|1039
1598979300000|2020-09-01 16:55:00|86809.5|86759.5|86842.7|86792.7|86863.3|86813.3|86796.2|86746.2|1390
1598979600000|2020-09-01 17:00:00|86847.4|86797.4|86911.2|86861.2|86913.9|86863.9|86847.4|86797.4|1620
1598979900000|2020-09-01 17:05:00|86911|86861|86995.4|86945.4|87008.4|86958.4|86899.5|86849.5|1900
1598980200000|2020-09-01 17:10:00|86996.7|86946.7|86971.2|86921.2|87003.9|86953.9|86944.9|86906.1|1532
1598980500000|2020-09-01 17:15:00|86970.9|86920.9|86891.6|86841.6|86997.4|86947.4|86891.4|86841.4|1461
1598980800000|2020-09-01 17:20:00|86890.7|86840.7|86885.1|86835.1|86900|86850|86872.2|86822.2|1320
1598981100000|2020-09-01 17:25:00|86884.6|86834.6|86863.3|86813.3|86892|86848.9|86855.8|86805.8|1247
1598981400000|2020-09-01 17:30:00|86864|86814|86869.2|86819.2|86873.2|86831.3|86846.6|86796.6|1216
1598981700000|2020-09-01 17:35:00|86868.9|86818.9|86877.6|86827.6|86883.7|86838|86862.3|86814.2|1131
1598982000000|2020-09-01 17:40:00|86877.2|86827.2|86866.5|86816.5|86877.5|86827.5|86842.2|86792.2|1288
1598982300000|2020-09-01 17:45:00|86866.2|86816.2|86942.9|86892.9|86948.1|86898.1|86861.7|86811.7|1554
1598982600000|2020-09-01 17:50:00|86942.2|86892.2|86884.8|86834.8|86953.5|86903.5|86884.4|86834.4|1518
1598982900000|2020-09-01 17:55:00|86884.6|86834.6|86877.9|86827.9|86888.9|86838.9|86856.8|86806.8|1546
1598983200000|2020-09-01 18:00:00|86878.3|86828.3|86898.2|86848.2|86914.4|86864.4|86876.5|86826.5|1309
1598983500000|2020-09-01 18:05:00|86897.9|86847.9|86862|86812|86900.5|86850.5|86858.4|86808.4|1288
1598983800000|2020-09-01 18:10:00|86861.7|86811.7|86829.8|86779.8|86864.3|86814.3|86804.2|86761.8|1071
1598984100000|2020-09-01 18:15:00|86829.5|86779.5|86778.1|86728.1|86839.4|86793.8|86775.2|86727.4|1191
1598984400000|2020-09-01 18:20:00|86777.8|86727.8|86772.3|86722.3|86797.6|86747.6|86762.9|86712.9|1183
1598984700000|2020-09-01 18:25:00|86772.1|86722.1|86784.8|86734.8|86787.2|86744.1|86764.3|86714.3|1038
1598985000000|2020-09-01 18:30:00|86784.9|86734.9|86785.8|86735.8|86802.3|86763|86774.9|86733.1|865
1598985300000|2020-09-01 18:35:00|86785.9|86735.9|86825|86800|86838.8|86800.2|86772.4|86730.9|1103
1598985600000|2020-09-01 18:40:00|86824.2|86799.2|86862.7|86812.7|86874|86824|86823.7|86785.6|1301
1598985900000|2020-09-01 18:45:00|86863|86813|86858.3|86808.3|86864.5|86819.2|86830.2|86789.6|1225
1598986200000|2020-09-01 18:50:00|86857.4|86807.4|86919.2|86869.2|86920.1|86870.1|86851.6|86801.6|1122
1598986500000|2020-09-01 18:55:00|86919|86869|86887.4|86837.4|86950.1|86900.1|86886.2|86836.2|1203
1598986800000|2020-09-01 19:00:00|86888|86838|86953.2|86903.2|86955.3|86905.3|86887.4|86837.4|1260
1598987100000|2020-09-01 19:05:00|86952.9|86902.9|86980.3|86930.3|86980.5|86930.5|86936.7|86886.7|1072
1598987400000|2020-09-01 19:10:00|86980.5|86930.5|86970.6|86920.6|86981.7|86933.1|86954.3|86917.2|1011
1598987700000|2020-09-01 19:15:00|86969.9|86919.9|86958.2|86908.2|86971.9|86928|86944.8|86900.1|907
1598988000000|2020-09-01 19:20:00|86958.5|86908.5|86940|86890|86961.4|86911.4|86927.7|86884|847
1598988300000|2020-09-01 19:25:00|86940.2|86890.2|86966.8|86916.8|86972.2|86922.2|86938.9|86888.9|894
1598988600000|2020-09-01 19:30:00|86965.8|86915.8|86956.2|86906.2|86983.7|86933.7|86946|86896|1136
1598988900000|2020-09-01 19:35:00|86956.3|86906.3|86939.9|86889.9|86959.8|86909.8|86933.3|86883.3|823
1598989200000|2020-09-01 19:40:00|86939.8|86889.8|86930|86880|86941|86891|86926.4|86876.4|898
1598989500000|2020-09-01 19:45:00|86929.9|86879.9|86933.5|86883.5|86934.5|86884.5|86915.6|86865.6|860
1598989800000|2020-09-01 19:50:00|86933.4|86883.4|86930.1|86880.1|86934.7|86884.7|86918.5|86868.5|832
1598990100000|2020-09-01 19:55:00|86929.8|86879.8|86860.4|86810.4|86931.4|86881.4|86857.9|86807.9|1105
1598990400000|2020-09-01 20:00:00|86859.5|86809.5|86861|86811|86865.9|86815.9|86838.7|86788.7|967
1598990700000|2020-09-01 20:05:00|86860.9|86810.9|86849.5|86799.5|86866.3|86816.3|86844.7|86794.7|619
1598991000000|2020-09-01 20:10:00|86849.8|86799.8|86854.6|86804.6|86872.7|86822.7|86848.1|86798.1|663
1598991300000|2020-09-01 20:15:00|86854|86804|86835.9|86785.9|86854.9|86804.9|86826.7|86776.7|538
1598991600000|2020-09-01 20:20:00|86834.3|86784.3|86841.3|86791.3|86845.6|86795.6|86833.7|86783.7|415
1598991900000|2020-09-01 20:25:00|86840.9|86790.9|86838.9|86788.9|86843.1|86793.1|86823|86773|461
1598992200000|2020-09-01 20:30:00|86837.8|86787.8|86820.7|86770.7|86838.1|86788.1|86817.9|86767.9|731
1598992500000|2020-09-01 20:35:00|86821.5|86771.5|86821.3|86771.3|86824.7|86774.7|86814.7|86764.7|611
1598992800000|2020-09-01 20:40:00|86820.8|86770.8|86823.4|86773.4|86828.6|86778.6|86812.9|86762.9|464
1598993100000|2020-09-01 20:45:00|86823.3|86773.3|86832.1|86782.1|86852.1|86791.2|86815.6|86764.9|1337
1598993400000|2020-09-01 20:50:00|86832.3|86782.3|86836.3|86786.3|86840.4|86790.4|86823.5|86761.9|1263
1598993700000|2020-09-01 20:55:00|86836|86786|86907.4|86797.4|86913.7|86813.7|86836|86775|973
1598994000000|2020-09-01 21:00:00|86910.2|86800.2|86918.2|86808.2|86929.3|86819.3|86890.9|86780.9|117
1598994300000|2020-09-01 21:05:00|86922.9|86812.9|86891.5|86781.5|86922.9|86812.9|86865.1|86755.1|405
1598994600000|2020-09-01 21:10:00|86888.8|86778.8|86900.8|86790.8|86940.9|86830.9|86878.5|86768.5|273
1598994900000|2020-09-01 21:15:00|86897.1|86787.1|86889.8|86779.8|86929.7|86819.7|86868.9|86758.9|176
1598995200000|2020-09-01 21:20:00|86870.4|86760.4|86893.8|86783.8|86922.4|86812.4|86869.3|86759.3|325
1598995500000|2020-09-01 21:25:00|86894|86784|86888|86778|86913.8|86803.8|86879.9|86769.9|211
1598995800000|2020-09-01 21:30:00|86884.7|86774.7|86895.4|86785.4|86913.2|86803.2|86879.2|86769.2|444
1598996100000|2020-09-01 21:35:00|86895.6|86785.6|86891.6|86781.6|86920.2|86810.2|86887.3|86777.3|410
1598996400000|2020-09-01 21:40:00|86892|86782|86887.6|86777.6|86910|86800|86886.4|86776.4|376
1598996700000|2020-09-01 21:45:00|86887|86777|86902.4|86792.4|86908|86798|86884.7|86774.7|290
1598997000000|2020-09-01 21:50:00|86897|86787|86890.5|86780.5|86921.2|86811.2|86882.5|86772.5|329
1598997300000|2020-09-01 21:55:00|86890.8|86780.8|86888.4|86778.4|86922.6|86812.6|86880.9|86770.9|342
1598997600000|2020-09-01 22:00:00|86890.7|86780.7|86955.3|86845.3|86959.7|86849.7|86889.3|86779.3|717
1598997900000|2020-09-01 22:05:00|86958.7|86848.7|86950.6|86844.8|86964.4|86854.7|86886.5|86790.6|485
1598998200000|2020-09-01 22:10:00|86954.8|86844.9|86946.7|86836.7|86955.6|86852.4|86935|86835.1|377
1598998500000|2020-09-01 22:15:00|86944.2|86839.3|86938.6|86835.9|86947.1|86847.3|86919.7|86828.6|421
1598998800000|2020-09-01 22:20:00|86943.6|86833.6|86934|86843.7|86958.3|86872.3|86909.5|86828.9|399
1598999100000|2020-09-01 22:25:00|86934.1|86843.8|86919.5|86838.2|86939.6|86849|86915.4|86823.8|421
1598999400000|2020-09-01 22:30:00|86922.7|86834.2|86913.2|86826.9|86937.7|86851.2|86887.2|86810.7|493
1598999700000|2020-09-01 22:35:00|86895.6|86845.6|86906.9|86827.2|86924.5|86851|86885.2|86803|445
1599000000000|2020-09-01 22:40:00|86909.9|86824.7|86895|86845|86924.1|86852.5|86884.9|86812.1|486
1599000300000|2020-09-01 22:45:00|86895.6|86845.6|86892.5|86809.9|86924.4|86855.9|86877|86804.1|450
1599000600000|2020-09-01 22:50:00|86892.2|86809.6|86887.2|86811.1|86896.8|86829.3|86861.8|86793.8|1085
1599000900000|2020-09-01 22:55:00|86889.5|86808.2|86841.7|86745.1|86891.8|86823.5|86813.5|86724.6|941
1599001200000|2020-09-01 23:00:00|86817.3|86767.3|86856.8|86746.8|86875|86767.3|86813.2|86741.8|688
1599001500000|2020-09-01 23:05:00|86857.2|86747.2|86870.9|86760.9|86871.8|86764.6|86855.3|86745.3|591
1599001800000|2020-09-01 23:10:00|86870.5|86760.5|86867.5|86757.5|86874.3|86767.1|86861.9|86755.5|308
1599002100000|2020-09-01 23:15:00|86867|86757|86866.2|86756.2|86872|86762|86862.6|86753.9|358
1599002400000|2020-09-01 23:20:00|86866.4|86756.4|86850.7|86740.7|86869.6|86759.6|86822|86724.5|614
1599002700000|2020-09-01 23:25:00|86850.3|86740.3|86845.7|86735.7|86858.2|86748.4|86833.8|86733.6|454
1599003000000|2020-09-01 23:30:00|86847.3|86737.3|86847.2|86737.2|86852|86742|86839.6|86729.6|480
1599003300000|2020-09-01 23:35:00|86846.8|86736.8|86806.3|86696.3|86849.9|86739.9|86803.3|86694.5|566
1599003600000|2020-09-01 23:40:00|86806.2|86696.2|86806|86696|86820.1|86710.3|86795.1|86685.1|729
1599003900000|2020-09-01 23:45:00|86806.6|86696.6|86792|86682|86812|86702|86786|86676|612
1599004200000|2020-09-01 23:50:00|86792.9|86682.9|86808.5|86698.5|86810.4|86700.4|86787.9|86677.9|547
1599004500000|2020-09-01 23:55:00|86807.8|86697.8|86840.9|86740|86846.4|86744.1|86807.8|86697.8|1196
1598918400000|2020-09-01 00:00:00|86521.1|86471.1|86442.4|86392.4|86531.3|86481.3|86435.3|86385.3|1296
1598918700000|2020-09-01 00:05:00|86439.7|86389.7|86416.8|86366.8|86448.2|86398.2|86401.6|86351.6|1163
1598919000000|2020-09-01 00:10:00|86417|86367|86444.5|86394.5|86479.5|86421.6|86401.8|86351.8|1082
1598919300000|2020-09-01 00:15:00|86444.9|86394.9|86429.2|86358.2|86480.5|86415.6|86393.7|86338.6|1055
1598919600000|2020-09-01 00:20:00|86417.7|86367.7|86431.9|86381.9|86465|86404.8|86399.8|86345.1|1090
1598919900000|2020-09-01 00:25:00|86431.7|86381.7|86427.6|86377.6|86496|86425.6|86425.9|86372.1|956
1598920200000|2020-09-01 00:30:00|86427.8|86377.8|86445.5|86395.5|86495.5|86431.5|86425.3|86375.3|996
1598920500000|2020-09-01 00:35:00|86446.9|86396.9|86428.5|86378.5|86451.8|86401.8|86422.1|86372.1|823
1598920800000|2020-09-01 00:40:00|86428.3|86378.3|86508.7|86458.7|86514.2|86464.2|86427|86377|1051
1598921100000|2020-09-01 00:45:00|86510.3|86460.3|86434.7|86384.7|86525.9|86466|86429|86379|938
1598921400000|2020-09-01 00:50:00|86435.3|86385.3|86484.1|86434.1|86546.6|86485.2|86433.4|86383.4|1527
1598921700000|2020-09-01 00:55:00|86484.8|86434.8|86452.6|86402.6|86515.9|86463.9|86447.8|86397.6|1077
1598922000000|2020-09-01 01:00:00|86452.7|86402.7|86417.1|86367.1|86465.9|86404.6|86409.1|86345|1367
1598922300000|2020-09-01 01:05:00|86418.3|86368.3|86410.1|86360.1|86456.6|86389|86402.4|86340.1|1284
1598922600000|2020-09-01 01:10:00|86410.7|86360.7|86445.3|86369.5|86445.3|86383.6|86377.1|86308.1|1408
1598922900000|2020-09-01 01:15:00|86426.7|86376.7|86385.1|86335.1|86439.4|86376.7|86377.4|86319|1223
1598923200000|2020-09-01 01:20:00|86384.9|86334.9|86383.8|86333.8|86416.9|86351.2|86368.3|86316.6|1160
1598923500000|2020-09-01 01:25:00|86382.1|86332.1|86382.3|86332.3|86399.4|86342.1|86369.8|86319.8|1397
1598923800000|2020-09-01 01:30:00|86380.8|86330.8|86378.8|86328.8|86394.3|86341.8|86368.2|86311.6|1108
1598924100000|2020-09-01 01:35:00|86379|86329|86325.8|86275.8|86382.8|86332.8|86307|86257|1365
1598924400000|2020-09-01 01:40:00|86326.2|86276.2|86360.3|86310.3|86387.9|86321.6|86324|86274|1234
1598924700000|2020-09-01 01:45:00|86361.7|86311.7|86342.8|86292.8|86373.1|86314.7|86326.9|86276.9|1387
1598925000000|2020-09-01 01:50:00|86341.6|86291.6|86318.6|86268.6|86353.6|86303|86314.9|86264.9|1452
1598925300000|2020-09-01 01:55:00|86318.1|86268.1|86271.2|86190.8|86328.1|86278.1|86221.3|86166.7|1783
1598925600000|2020-09-01 02:00:00|86268.2|86192.8|86258.9|86208.9|86275.5|86213.8|86221.6|86155.5|1740
1598925900000|2020-09-01 02:05:00|86258.7|86208.7|86288.7|86238.7|86290.4|86240.4|86240.7|86190.7|1712
1598926200000|2020-09-01 02:10:00|86287.8|86237.8|86250.8|86200.8|86288|86238|86244.3|86194.3|1468
1598926500000|2020-09-01 02:15:00|86250.3|86200.3|86256.2|86206.2|86269.2|86216.3|86237|86179|1388
1598926800000|2020-09-01 02:20:00|86255.6|86205.6|86251.1|86201.1|86269.4|86219.4|86245.3|86195.3|1348
1598927100000|2020-09-01 02:25:00|86251.2|86201.2|86252.4|86202.4|86262.1|86212.1|86233.8|86183.8|1376
1598927400000|2020-09-01 02:30:00|86252|86202|86252.5|86202.5|86258.8|86208.8|86225.3|86175.3|1372
1598927700000|2020-09-01 02:35:00|86252.6|86202.6|86113.6|86063.6|86276.9|86217.7|86108.5|86028.9|1730
1598928000000|2020-09-01 02:40:00|86114.6|86064.6|86121.6|86051.6|86160|86101.2|86104.4|86044.2|1763
1598928300000|2020-09-01 02:45:00|86124.5|86050.8|86127.4|86077.4|86147.1|86088.3|86085.1|86024.7|1495
1598928600000|2020-09-01 02:50:00|86125.9|86075.9|86109.4|86059.4|86142.2|86092.2|86106.9|86049.5|1223
1598928900000|2020-09-01 02:55:00|86109.2|86059.2|86106.9|86056.9|86139|86089|86101.4|86051.4|1130
1598929200000|2020-09-01 03:00:00|86106.5|86056.5|86114.6|86064.6|86126.8|86076.8|86102.8|86052.8|1057
1598929500000|2020-09-01 03:05:00|86114.9|86064.9|86132.2|86082.2|86149.3|86099.3|86114.9|86064.9|975
1598929800000|2020-09-01 03:10:00|86132.5|86082.5|86120.8|86070.8|86138.5|86088.5|86117.2|86067.2|933
1598930100000|2020-09-01 03:15:00|86121.2|86071.2|86077.4|86027.4|86126.4|86076.4|86073.8|86023.8|944
1598930400000|2020-09-01 03:20:00|86077.7|86027.7|86073.5|86023.5|86089.7|86039.7|86061.5|86011.5|1385
1598930700000|2020-09-01 03:25:00|86074.1|86024.1|86081.2|86031.2|86093.2|86043.2|86070|86020|946
1598931000000|2020-09-01 03:30:00|86080.5|86030.5|86088.2|86038.2|86090.3|86040.3|86073.2|86023.2|772
1598931300000|2020-09-01 03:35:00|86088|86038|86113.1|86063.1|86114.9|86064.9|86084.7|86034.7|915
1598931600000|2020-09-01 03:40:00|86114|86064|86133.2|86083.2|86136.7|86086.7|86109.8|86059.8|822
1598931900000|2020-09-01 03:45:00|86134.1|86084.1|86109.4|86059.4|86138.4|86088.4|86098.3|86048.3|822
1598932200000|2020-09-01 03:50:00|86110.5|86060.5|86118.5|86068.5|86127.8|86077.8|86108.9|86058.9|662
1598932500000|2020-09-01 03:55:00|86117.8|86067.8|86115.3|86065.3|86122.8|86072.8|86102.3|86052.3|659
1598932800000|2020-09-01 04:00:00|86115.9|86065.9|86119.1|86069.1|86129.3|86079.3|86111.7|86061.7|904
1598933100000|2020-09-01 04:05:00|86120.9|86070.9|86089.4|86039.4|86124.4|86074.4|86086.2|86036.2|997
1598933400000|2020-09-01 04:10:00|86088.7|86038.7|86087|86037|86099|86049|86079.8|86029.8|932
1598933700000|2020-09-01 04:15:00|86086.8|86036.8|86096.1|86046.1|86100.3|86050.3|86086.8|86036.8|731
1598934000000|2020-09-01 04:20:00|86096.5|86046.5|86097.8|86047.8|86106.4|86056.4|86088.9|86038.9|800
1598934300000|2020-09-01 04:25:00|86098.5|86048.5|86069.7|86019.7|86106.8|86056.8|86068.3|86018.3|711
1598934600000|2020-09-01 04:30:00|86072.8|86022.8|86074.3|86024.3|86086.9|86028.5|86040.9|85978.4|1295
1598934900000|2020-09-01 04:35:00|86075.2|86025.2|86103.7|86053.7|86116.9|86057.2|86057.1|86001|991
1598935200000|2020-09-01 04:40:00|86103.8|86053.8|86106.8|86056.8|86111.8|86061.7|86099.8|86039.1|759
1598935500000|2020-09-01 04:45:00|86107.4|86057.4|86114.8|86064.8|86124|86069.1|86106.3|86053.8|586
1598935800000|2020-09-01 04:50:00|86114.9|86064.9|86119.3|86069.3|86123|86069.4|86099.1|86040.7|820
1598936100000|2020-09-01 04:55:00|86117|86067|86135|86085|86143.9|86087|86093|86043|994
1598936400000|2020-09-01 05:00:00|86135.2|86085.2|86120.9|86070.9|86138.9|86088.9|86096.6|86046.6|963
1598936700000|2020-09-01 05:05:00|86121.2|86071.2|86126.6|86076.6|86130.2|86080.2|86113.1|86063.1|839
1598937000000|2020-09-01 05:10:00|86126.9|86076.9|86103.7|86053.7|86129.3|86079.3|86100.7|86050.7|946
1598937300000|2020-09-01 05:15:00|86104.8|86054.8|86066.2|86016.2|86106.4|86056.4|86065.6|86015.6|1208
1598937600000|2020-09-01 05:20:00|86066|86016|86150.5|86100.5|86152.9|86102.9|86066|86016|1218
1598937900000|2020-09-01 05:25:00|86150.7|86100.7|86149.3|86099.3|86164.2|86114.2|86139.1|86089.1|933
1598938200000|2020-09-01 05:30:00|86150.5|86100.5|86121.5|86071.5|86172.5|86122.5|86115.8|86065.8|1345
1598938500000|2020-09-01 05:35:00|86121.4|86071.4|86130.5|86080.5|86141.3|86091.3|86118.9|86068.9|1180
1598938800000|2020-09-01 05:40:00|86130.6|86080.6|86137.3|86087.3|86162.6|86112.6|86123.9|86073.9|1173
1598939100000|2020-09-01 05:45:00|86136.9|86086.9|86108.9|86058.9|86137.4|86087.4|86100.7|86050.7|1115
1598939400000|2020-09-01 05:50:00|86109|86059|86106|86056|86116.9|86066.9|86098.4|86048.4|892
1598939700000|2020-09-01 05:55:00|86108.3|86058.3|86093|86043|86112.8|86062.8|86081.7|86031.7|1111
1598940000000|2020-09-01 06:00:00|86093.9|86043.9|86111.1|86061.1|86124|86074|86086|86036|1628
1598940300000|2020-09-01 06:05:00|86111.2|86061.2|86109.1|86059.1|86119.6|86069.6|86096.9|86046.9|1664
1598940600000|2020-09-01 06:10:00|86109.2|86059.2|86092.2|86042.2|86140.5|86090.5|86068.2|86018.2|1833
1598940900000|2020-09-01 06:15:00|86090.3|86040.3|86088.4|86038.4|86114|86069.1|86085.7|86035.7|1668
1598941200000|2020-09-01 06:20:00|86088.1|86038.1|86096|86046|86109.2|86059.2|86050.9|86000.9|1699
1598941500000|2020-09-01 06:25:00|86097.3|86047.3|86107.6|86057.6|86110.8|86060.8|86070.9|86016.5|1785
1598941800000|2020-09-01 06:30:00|86109.2|86059.2|86074.4|86024.4|86110|86060|86059.2|86009.2|1476
1598942100000|2020-09-01 06:35:00|86074.6|86024.6|86035.2|85985.2|86080|86030|86019.5|85982|1493
1598942400000|2020-09-01 06:40:00|86034.6|85984.6|86001.2|85951.2|86035.7|85985.7|85982.1|85932.1|1598
1598942700000|2020-09-01 06:45:00|86001.6|85951.6|86021.4|85971.4|86038.9|85992.7|85993.6|85943.8|1278
1598943000000|2020-09-01 06:50:00|86020.7|85970.7|86036.9|85986.9|86048.2|86002.4|85997.9|85962.8|1316
1598943300000|2020-09-01 06:55:00|86037.8|85987.8|86070.6|86020.6|86087.5|86037.5|86015.2|85979.2|1686
1598943600000|2020-09-01 07:00:00|86068.8|86018.8|86076.9|86026.9|86088.2|86038.2|86037.3|85987.3|1806
1598943900000|2020-09-01 07:05:00|86077|86027|86168.1|86118.1|86174.4|86124.4|86050.5|86000.5|1806
1598944200000|2020-09-01 07:10:00|86167.3|86117.3|86237.5|86187.5|86252.1|86202.1|86151|86101|1803
1598944500000|2020-09-01 07:15:00|86234.8|86184.8|86259.4|86209.4|86273.5|86230.3|86224.7|86174.7|1745
1598944800000|2020-09-01 07:20:00|86259|86209|86182.4|86132.4|86273.4|86232.8|86150.8|86113.5|1636
1598945100000|2020-09-01 07:25:00|86182.9|86132.9|86200.8|86150.8|86243|86193.1|86179.8|86129.8|1568
1598945400000|2020-09-01 07:30:00|86201.3|86151.3|86235|86185|86237.5|86187.5|86177.5|86127.5|1819
1598945700000|2020-09-01 07:35:00|86233.4|86183.4|86164.9|86114.9|86234.5|86184.5|86161.2|86111.2|1690
1598946000000|2020-09-01 07:40:00|86162.8|86112.8|86134.1|86084.1|86170.6|86120.6|86112.2|86062.2|1731
1598946300000|2020-09-01 07:45:00|86133.9|86083.9|86072.3|86022.3|86143|86093|86068.9|86018.9|1742
1598946600000|2020-09-01 07:50:00|86070.9|86020.9|86034.2|85984.2|86072.8|86022.8|86021.4|85971.4|1624
1598946900000|2020-09-01 07:55:00|86031.3|85981.3|86063.7|86013.7|86065.5|86015.5|85995.7|85945.7|1871
1598947200000|2020-09-01 08:00:00|86063.5|86013.5|86110.4|86060.4|86123.4|86073.4|86055.8|86005.8|1706
1598947500000|2020-09-01 08:05:00|86110.9|86060.9|86082.6|86032.6|86119.7|86069.7|86067.2|86017.2|1624
1598947800000|2020-09-01 08:10:00|86082.8|86032.8|86047.9|85997.9|86083.8|86033.8|86016.2|85973.3|1382
1598948100000|2020-09-01 08:15:00|86046.7|85996.7|86070.5|86020.5|86086|86036|86029.3|85987.5|1453
1598948400000|2020-09-01 08:20:00|86070.6|86020.6|86117.1|86067.1|86137.3|86088.6|86063.8|86013.8|1495
1598948700000|2020-09-01 08:25:00|86116.9|86066.9|86135.1|86085.1|86145.1|86095.1|86086.7|86036.7|1306
1598949000000|2020-09-01 08:30:00|86135.9|86085.9|86232|86182|86234.2|86184.2|86128.6|86078.6|1617
1598949300000|2020-09-01 08:35:00|86232.2|86182.2|86215.1|86165.1|86307.6|86264.4|86201.9|86156.3|1760
1598949600000|2020-09-01 08:40:00|86215|86165|86267.5|86217.5|86299.2|86249.2|86209|86162.9|1660
1598949900000|2020-09-01 08:45:00|86267.8|86217.8|86223|86173|86268.4|86218.4|86187.4|86137.4|1735
1598950200000|2020-09-01 08:50:00|86222.9|86172.9|86342.8|86292.8|86347.5|86297.5|86219.2|86169.2|1540
1598950500000|2020-09-01 08:55:00|86343.1|86293.1|86288.6|86238.6|86390|86340|86249.2|86199.2|1486
1598950800000|2020-09-01 09:00:00|86288.4|86238.4|86280|86230|86336.6|86286.6|86278.5|86228.5|1761
1598951100000|2020-09-01 09:05:00|86280.4|86230.4|86310.9|86260.9|86325.5|86275.5|86273.5|86223.5|1480
1598951400000|2020-09-01 09:10:00|86310.6|86260.6|86308.8|86258.8|86331.6|86281.6|86297.5|86247.5|1504
1598951700000|2020-09-01 09:15:00|86309|86259|86341.2|86291.2|86360.4|86310.4|86288.8|86238.8|1478
1598952000000|2020-09-01 09:20:00|86341|86291|86345|86295|86378.1|86328.1|86319.5|86269.5|1547
1598952300000|2020-09-01 09:25:00|86345.2|86295.2|86373.5|86323.5|86394.9|86344.9|86339.1|86289.1|1436
1598952600000|2020-09-01 09:30:00|86373.6|86323.6|86328.2|86278.2|86392|86342|86322.4|86272.4|1457
1598952900000|2020-09-01 09:35:00|86328|86278|86297.7|86247.7|86349.8|86299.8|86285.4|86235.4|1590
1598953200000|2020-09-01 09:40:00|86297.8|86247.8|86316.7|86266.7|86325.4|86290.1|86280.6|86230.6|1485
1598953500000|2020-09-01 09:45:00|86317.1|86267.1|86326.6|86276.6|86342.2|86292.2|86302|86252|1357
1598953800000|2020-09-01 09:50:00|86326.4|86276.4|86360.3|86310.3|86372.1|86322.1|86325.3|86275.3|1285
1598954100000|2020-09-01 09:55:00|86359.7|86309.7|86346.3|86296.3|86360.2|86310.2|86345.4|86295.4|1215
1598954400000|2020-09-01 10:00:00|86347.3|86297.3|86401.1|86351.1|86411.5|86363|86342|86292|1407
1598954700000|2020-09-01 10:05:00|86400.9|86350.9|86426.8|86376.8|86429.7|86390.9|86384.3|86344.5|1171
1598955000000|2020-09-01 10:10:00|86426.7|86376.7|86416.7|86391.7|86457|86416.7|86404.2|86368|1425
1598955300000|2020-09-01 10:15:00|86416.8|86391.8|86443.8|86393.8|86467|86417|86404.4|86365.7|1327
1598955600000|2020-09-01 10:20:00|86444.2|86394.2|86369.9|86319.9|86449.3|86412|86353.7|86317.5|1533
1598955900000|2020-09-01 10:25:00|86369.6|86319.6|86316.3|86291.3|86384.5|86345.8|86304.3|86262.3|1598
1598956200000|2020-09-01 10:30:00|86315.4|86290.4|86309.3|86284.3|86343.3|86308.5|86307.9|86269.6|1389
1598956500000|2020-09-01 10:35:00|86310.5|86285.5|86459.6|86409.6|86462|86423.2|86309.6|86271.3|1423
1598956800000|2020-09-01 10:40:00|86459.7|86409.7|86407.6|86357.6|86461.7|86414.4|86388.3|86343.2|1232
1598957100000|2020-09-01 10:45:00|86408|86358|86430.6|86380.6|86440|86394.8|86399|86350.4|1188
1598957400000|2020-09-01 10:50:00|86431.6|86381.6|86355.9|86305.9|86435.8|86385.8|86354.4|86304.4|1354
1598957700000|2020-09-01 10:55:00|86355.6|86305.6|86403.8|86353.8|86420.9|86371.6|86345.7|86295.7|1466
1598958000000|2020-09-01 11:00:00|86402.8|86352.8|86359.1|86309.1|86404.4|86354.4|86320|86270|1726
1598958300000|2020-09-01 11:05:00|86359.6|86309.6|86422.5|86372.5|86428.9|86381.2|86352.6|86307|1479
1598958600000|2020-09-01 11:10:00|86422.9|86372.9|86471.1|86421.1|86478.2|86428.2|86401.3|86359|1373
1598958900000|2020-09-01 11:15:00|86468|86418|86487|86437|86498.6|86448.6|86449.8|86399.8|1396
1598959200000|2020-09-01 11:20:00|86487.1|86437.1|86526.4|86476.4|86537.2|86489.5|86483.7|86437|1200
1598959500000|2020-09-01 11:25:00|86526.9|86476.9|86508.1|86458.1|86553.5|86504.7|86486.3|86446.8|1406
1598959800000|2020-09-01 11:30:00|86508|86458|86486.6|86436.6|86508.5|86458.5|86460.7|86423.2|1230
1598960100000|2020-09-01 11:35:00|86486.9|86436.9|86467.1|86417.1|86498.9|86454.6|86444.8|86394.8|1424
1598960400000|2020-09-01 11:40:00|86466.2|86416.2|86468.7|86418.7|86521.3|86483.5|86434.5|86393.7|1424
1598960700000|2020-09-01 11:45:00|86467.8|86417.8|86457.7|86407.7|86479.7|86439.7|86444.9|86402.8|1319
1598961000000|2020-09-01 11:50:00|86457.3|86407.3|86457.7|86407.7|86480.4|86431.7|86437.6|86392.9|1451
1598961300000|2020-09-01 11:55:00|86444.7|86419.7|86470.5|86420.5|86499.8|86455|86436.7|86400.9|1527
1598961600000|2020-09-01 12:00:00|86470.8|86420.8|86552.4|86502.4|86553.2|86508.8|86468.4|86418.4|1469
1598961900000|2020-09-01 12:05:00|86552|86502|86499.2|86449.2|86552.6|86513.8|86483.1|86445.8|1371
1598962200000|2020-09-01 12:10:00|86499.4|86449.4|86447.8|86422.8|86506.4|86469.6|86443.8|86403.4|1445
1598962500000|2020-09-01 12:15:00|86448|86423|86519.7|86469.7|86542.8|86502.6|86447.1|86410|1390
1598962800000|2020-09-01 12:20:00|86523.7|86473.7|86520|86470|86528.8|86489.3|86494.9|86456.3|1264
1598963100000|2020-09-01 12:25:00|86520.1|86470.1|86523.1|86498.1|86537.6|86499.6|86464.5|86427.6|1475
1598963400000|2020-09-01 12:30:00|86522.9|86497.9|86488.3|86438.3|86552.3|86512.9|86472.9|86435.3|1398
1598963700000|2020-09-01 12:35:00|86488.4|86438.4|86462.7|86412.7|86516.5|86477.9|86454|86409.1|1391
1598964000000|2020-09-01 12:40:00|86462|86412|86444.7|86394.7|86490.8|86440.8|86430|86392.7|1220
1598964300000|2020-09-01 12:45:00|86444.8|86394.8|86418.3|86393.3|86466.3|86427.1|86414.4|86375.1|1219
1598964600000|2020-09-01 12:50:00|86417.7|86392.7|86408.6|86358.6|86437.7|86392.7|86394.6|86352.3|1293
1598964900000|2020-09-01 12:55:00|86409|86359|86411.4|86361.4|86420.6|86377.8|86366.7|86316.7|1424
1598965200000|2020-09-01 13:00:00|86410.7|86360.7|86419.1|86369.1|86438|86388|86368.4|86318.4|1697
1598965500000|2020-09-01 13:05:00|86419.3|86369.3|86420.7|86370.7|86477.8|86427.8|86412.4|86368.7|1618
1598965800000|2020-09-01 13:10:00|86421.5|86371.5|86356.7|86306.7|86436|86398.5|86346.3|86302.1|1674
1598966100000|2020-09-01 13:15:00|86356.2|86306.2|86381.1|86331.1|86399.9|86359.7|86333.9|86296.6|1537
1598966400000|2020-09-01 13:20:00|86381.4|86331.4|86524.5|86474.5|86532.7|86482.7|86309.9|86259.9|1930
1598966700000|2020-09-01 13:25:00|86523.6|86473.6|86406.7|86356.7|86545.1|86495.1|86399|86349|1761
1598967000000|2020-09-01 13:30:00|86409.2|86359.2|86527.5|86477.5|86534.3|86484.3|86409.2|86359.2|1997
1598967300000|2020-09-01 13:35:00|86526.6|86476.6|86601.6|86551.6|86616.4|86566.4|86519.2|86469.2|1881
1598967600000|2020-09-01 13:40:00|86601.7|86551.7|86568.9|86518.9|86604.8|86554.8|86563.4|86513.4|1698
1598967900000|2020-09-01 13:45:00|86567|86517|86553.5|86503.5|86567.2|86517.2|86521.6|86471.6|1709
1598968200000|2020-09-01 13:50:00|86554.1|86504.1|86529.2|86479.2|86578|86528|86513.8|86467.9|1755
1598968500000|2020-09-01 13:55:00|86529.1|86479.1|86449.9|86399.9|86539.4|86493.3|86447.7|86397.7|1663
1598968800000|2020-09-01 14:00:00|86450.4|86400.4|86720.3|86670.3|86729.5|86679.5|86444.3|86394.3|2143
1598969100000|2020-09-01 14:05:00|86720.7|86670.7|86671.6|86621.6|86755.8|86705.8|86616.1|86566.1|2035
1598969400000|2020-09-01 14:10:00|86672.1|86622.1|86666|86616|86703.4|86653.4|86615|86565|1806
1598969700000|2020-09-01 14:15:00|86665.4|86615.4|86715.4|86665.4|86746.8|86696.8|86659.9|86609.9|1920
1598970000000|2020-09-01 14:20:00|86715.2|86665.2|86676.7|86626.7|86722.9|86672.9|86636.4|86593.9|1789
1598970300000|2020-09-01 14:25:00|86675.2|86625.2|86718.5|86668.5|86724.7|86674.7|86653.1|86605.4|1789
1598970600000|2020-09-01 14:30:00|86717.8|86667.8|86737|86687|86738.8|86691.8|86662.3|86618.5|1770
1598970900000|2020-09-01 14:35:00|86737.3|86687.3|86666.5|86616.5|86741.6|86692.7|86653.2|86614.4|1381
1598971200000|2020-09-01 14:40:00|86666.8|86616.8|86733.2|86683.2|86750.2|86700.2|86663.4|86613.4|1631
1598971500000|2020-09-01 14:45:00|86733.1|86683.1|86686.8|86636.8|86745.6|86695.6|86635.9|86585.9|1781
1598971800000|2020-09-01 14:50:00|86685.5|86635.5|86634.2|86584.2|86699.9|86649.9|86586.5|86536.5|1736
1598972100000|2020-09-01 14:55:00|86634.3|86584.3|86619.8|86569.8|86636.4|86586.4|86580|86530|1874
1598972400000|2020-09-01 15:00:00|86620.2|86570.2|86682.8|86632.8|86696.7|86659.2|86607.4|86559.5|1783
1598972700000|2020-09-01 15:05:00|86683|86633|86708|86658|86721|86675.8|86648.5|86609|1615
1598973000000|2020-09-01 15:10:00|86709.3|86659.3|86713.6|86663.6|86748.4|86698.4|86688.4|86641.6|1726
1598973300000|2020-09-01 15:15:00|86714.9|86664.9|86726.1|86676.1|86728.1|86681.2|86660.4|86619.3|1541
1598973600000|2020-09-01 15:20:00|86727|86677|86737.6|86687.6|86765.5|86715.8|86691.3|86651.7|1583
1598973900000|2020-09-01 15:25:00|86737.5|86687.5|86735.1|86685.1|86756|86713.4|86705.5|86662.8|1560
1598974200000|2020-09-01 15:30:00|86735.7|86685.7|86720.7|86670.7|86740|86690|86689.5|86639.5|1447
1598974500000|2020-09-01 15:35:00|86721.5|86671.5|86744.9|86694.9|86747.2|86697.2|86718.7|86668.7|1267
1598974800000|2020-09-01 15:40:00|86744.8|86694.8|86760.1|86710.1|86766.3|86716.3|86710.2|86666.4|1337
1598975100000|2020-09-01 15:45:00|86760|86710|86786.8|86736.8|86793.8|86743.8|86756.1|86706.1|1437
1598975400000|2020-09-01 15:50:00|86784.6|86734.6|86774.3|86724.3|86785.7|86735.7|86727.1|86677.1|1242
1598975700000|2020-09-01 15:55:00|86773.7|86723.7|86758.3|86708.3|86784.8|86742.9|86755.6|86705.6|1284
1598976000000|2020-09-01 16:00:00|86758.6|86708.6|86770.4|86720.4|86778.3|86728.3|86758.6|86708.6|1284
1598976300000|2020-09-01 16:05:00|86770.1|86720.1|86759.1|86709.1|86781.2|86742.9|86750|86700|1174
1598976600000|2020-09-01 16:10:00|86759.5|86709.5|86751.5|86701.5|86776.9|86726.9|86734.4|86684.4|1352
1598976900000|2020-09-01 16:15:00|86752.1|86702.1|86775.4|86725.4|86780.2|86730.2|86751.7|86701.7|1059
1598977200000|2020-09-01 16:20:00|86775.3|86725.3|86810.1|86760.1|86810.8|86760.8|86764.4|86714.4|1133
1598977500000|2020-09-01 16:25:00|86810.2|86760.2|86810.8|86760.8|86817.2|86767.5|86792.5|86748.2|991
1598977800000|2020-09-01 16:30:00|86811.9|86761.9|86871.9|86821.9|86877.3|86827.3|86811.5|86761.5|1264
1598978100000|2020-09-01 16:35:00|86873.1|86823.1|86839.5|86789.5|86874.2|86824.2|86837|86787|1119
1598978400000|2020-09-01 16:40:00|86839.6|86789.6|86822.5|86772.5|86841.1|86791.1|86814.9|86764.9|1115
1598978700000|2020-09-01 16:45:00|86823.2|86773.2|86811.2|86761.2|86823.7|86773.7|86811.2|86761.2|1000
1598979000000|2020-09-01 16:50:00|86811.4|86761.4|86809.4|86759.4|86822.4|86772.4|86805.6|86755.6|1039
1598979300000|2020-09-01 16:55:00|86809.5|86759.5|86842.7|86792.7|86863.3|86813.3|86796.2|86746.2|1390
1598979600000|2020-09-01 17:00:00|86847.4|86797.4|86911.2|86861.2|86913.9|86863.9|86847.4|86797.4|1620
1598979900000|2020-09-01 17:05:00|86911|86861|86995.4|86945.4|87008.4|86958.4|86899.5|86849.5|1900
1598980200000|2020-09-01 17:10:00|86996.7|86946.7|86971.2|86921.2|87003.9|86953.9|86944.9|86906.1|1532
1598980500000|2020-09-01 17:15:00|86970.9|86920.9|86891.6|86841.6|86997.4|86947.4|86891.4|86841.4|1461
1598980800000|2020-09-01 17:20:00|86890.7|86840.7|86885.1|86835.1|86900|86850|86872.2|86822.2|1320
1598981100000|2020-09-01 17:25:00|86884.6|86834.6|86863.3|86813.3|86892|86848.9|86855.8|86805.8|1247
1598981400000|2020-09-01 17:30:00|86864|86814|86869.2|86819.2|86873.2|86831.3|86846.6|86796.6|1216
1598981700000|2020-09-01 17:35:00|86868.9|86818.9|86877.6|86827.6|86883.7|86838|86862.3|86814.2|1131
1598982000000|2020-09-01 17:40:00|86877.2|86827.2|86866.5|86816.5|86877.5|86827.5|86842.2|86792.2|1288
1598982300000|2020-09-01 17:45:00|86866.2|86816.2|86942.9|86892.9|86948.1|86898.1|86861.7|86811.7|1554
1598982600000|2020-09-01 17:50:00|86942.2|86892.2|86884.8|86834.8|86953.5|86903.5|86884.4|86834.4|1518
1598982900000|2020-09-01 17:55:00|86884.6|86834.6|86877.9|86827.9|86888.9|86838.9|86856.8|86806.8|1546
1598983200000|2020-09-01 18:00:00|86878.3|86828.3|86898.2|86848.2|86914.4|86864.4|86876.5|86826.5|1309
1598983500000|2020-09-01 18:05:00|86897.9|86847.9|86862|86812|86900.5|86850.5|86858.4|86808.4|1288
1598983800000|2020-09-01 18:10:00|86861.7|86811.7|86829.8|86779.8|86864.3|86814.3|86804.2|86761.8|1071
1598984100000|2020-09-01 18:15:00|86829.5|86779.5|86778.1|86728.1|86839.4|86793.8|86775.2|86727.4|1191
1598984400000|2020-09-01 18:20:00|86777.8|86727.8|86772.3|86722.3|86797.6|86747.6|86762.9|86712.9|1183
1598984700000|2020-09-01 18:25:00|86772.1|86722.1|86784.8|86734.8|86787.2|86744.1|86764.3|86714.3|1038
1598985000000|2020-09-01 18:30:00|86784.9|86734.9|86785.8|86735.8|86802.3|86763|86774.9|86733.1|865
1598985300000|2020-09-01 18:35:00|86785.9|86735.9|86825|86800|86838.8|86800.2|86772.4|86730.9|1103
1598985600000|2020-09-01 18:40:00|86824.2|86799.2|86862.7|86812.7|86874|86824|86823.7|86785.6|1301
1598985900000|2020-09-01 18:45:00|86863|86813|86858.3|86808.3|86864.5|86819.2|86830.2|86789.6|1225
1598986200000|2020-09-01 18:50:00|86857.4|86807.4|86919.2|86869.2|86920.1|86870.1|86851.6|86801.6|1122
1598986500000|2020-09-01 18:55:00|86919|86869|86887.4|86837.4|86950.1|86900.1|86886.2|86836.2|1203
1598986800000|2020-09-01 19:00:00|86888|86838|86953.2|86903.2|86955.3|86905.3|86887.4|86837.4|1260
1598987100000|2020-09-01 19:05:00|86952.9|86902.9|86980.3|86930.3|86980.5|86930.5|86936.7|86886.7|1072
1598987400000|2020-09-01 19:10:00|86980.5|86930.5|86970.6|86920.6|86981.7|86933.1|86954.3|86917.2|1011
1598987700000|2020-09-01 19:15:00|86969.9|86919.9|86958.2|86908.2|86971.9|86928|86944.8|86900.1|907
1598988000000|2020-09-01 19:20:00|86958.5|86908.5|86940|86890|86961.4|86911.4|86927.7|86884|847
1598988300000|2020-09-01 19:25:00|86940.2|86890.2|86966.8|86916.8|86972.2|86922.2|86938.9|86888.9|894
1598988600000|2020-09-01 19:30:00|86965.8|86915.8|86956.2|86906.2|86983.7|86933.7|86946|86896|1136
1598988900000|2020-09-01 19:35:00|86956.3|86906.3|86939.9|86889.9|86959.8|86909.8|86933.3|86883.3|823
1598989200000|2020-09-01 19:40:00|86939.8|86889.8|86930|86880|86941|86891|86926.4|86876.4|898
1598989500000|2020-09-01 19:45:00|86929.9|86879.9|86933.5|86883.5|86934.5|86884.5|86915.6|86865.6|860
1598989800000|2020-09-01 19:50:00|86933.4|86883.4|86930.1|86880.1|86934.7|86884.7|86918.5|86868.5|832
1598990100000|2020-09-01 19:55:00|86929.8|86879.8|86860.4|86810.4|86931.4|86881.4|86857.9|86807.9|1105
1598990400000|2020-09-01 20:00:00|86859.5|86809.5|86861|86811|86865.9|86815.9|86838.7|86788.7|967
1598990700000|2020-09-01 20:05:00|86860.9|86810.9|86849.5|86799.5|86866.3|86816.3|86844.7|86794.7|619
1598991000000|2020-09-01 20:10:00|86849.8|86799.8|86854.6|86804.6|86872.7|86822.7|86848.1|86798.1|663
1598991300000|2020-09-01 20:15:00|86854|86804|86835.9|86785.9|86854.9|86804.9|86826.7|86776.7|538
1598991600000|2020-09-01 20:20:00|86834.3|86784.3|86841.3|86791.3|86845.6|86795.6|86833.7|86783.7|415
1598991900000|2020-09-01 20:25:00|86840.9|86790.9|86838.9|86788.9|86843.1|86793.1|86823|86773|461
1598992200000|2020-09-01 20:30:00|86837.8|86787.8|86820.7|86770.7|86838.1|86788.1|86817.9|86767.9|731
1598992500000|2020-09-01 20:35:00|86821.5|86771.5|86821.3|86771.3|86824.7|86774.7|86814.7|86764.7|611
1598992800000|2020-09-01 20:40:00|86820.8|86770.8|86823.4|86773.4|86828.6|86778.6|86812.9|86762.9|464
1598993100000|2020-09-01 20:45:00|86823.3|86773.3|86832.1|86782.1|86852.1|86791.2|86815.6|86764.9|1337
1598993400000|2020-09-01 20:50:00|86832.3|86782.3|86836.3|86786.3|86840.4|86790.4|86823.5|86761.9|1263
1598993700000|2020-09-01 20:55:00|86836|86786|86907.4|86797.4|86913.7|86813.7|86836|86775|973
1598994000000|2020-09-01 21:00:00|86910.2|86800.2|86918.2|86808.2|86929.3|86819.3|86890.9|86780.9|117
1598994300000|2020-09-01 21:05:00|86922.9|86812.9|86891.5|86781.5|86922.9|86812.9|86865.1|86755.1|405
1598994600000|2020-09-01 21:10:00|86888.8|86778.8|86900.8|86790.8|86940.9|86830.9|86878.5|86768.5|273
1598994900000|2020-09-01 21:15:00|86897.1|86787.1|86889.8|86779.8|86929.7|86819.7|86868.9|86758.9|176
1598995200000|2020-09-01 21:20:00|86870.4|86760.4|86893.8|86783.8|86922.4|86812.4|86869.3|86759.3|325
1598995500000|2020-09-01 21:25:00|86894|86784|86888|86778|86913.8|86803.8|86879.9|86769.9|211
1598995800000|2020-09-01 21:30:00|86884.7|86774.7|86895.4|86785.4|86913.2|86803.2|86879.2|86769.2|444
1598996100000|2020-09-01 21:35:00|86895.6|86785.6|86891.6|86781.6|86920.2|86810.2|86887.3|86777.3|410
1598996400000|2020-09-01 21:40:00|86892|86782|86887.6|86777.6|86910|86800|86886.4|86776.4|376
1598996700000|2020-09-01 21:45:00|86887|86777|86902.4|86792.4|86908|86798|86884.7|86774.7|290
1598997000000|2020-09-01 21:50:00|86897|86787|86890.5|86780.5|86921.2|86811.2|86882.5|86772.5|329
1598997300000|2020-09-01 21:55:00|86890.8|86780.8|86888.4|86778.4|86922.6|86812.6|86880.9|86770.9|342
1598997600000|2020-09-01 22:00:00|86890.7|86780.7|86955.3|86845.3|86959.7|86849.7|86889.3|86779.3|717
1598997900000|2020-09-01 22:05:00|86958.7|86848.7|86950.6|86844.8|86964.4|86854.7|86886.5|86790.6|485
1598998200000|2020-09-01 22:10:00|86954.8|86844.9|86946.7|86836.7|86955.6|86852.4|86935|86835.1|377
1598998500000|2020-09-01 22:15:00|86944.2|86839.3|86938.6|86835.9|86947.1|86847.3|86919.7|86828.6|421
1598998800000|2020-09-01 22:20:00|86943.6|86833.6|86934|86843.7|86958.3|86872.3|86909.5|86828.9|399
1598999100000|2020-09-01 22:25:00|86934.1|86843.8|86919.5|86838.2|86939.6|86849|86915.4|86823.8|421
1598999400000|2020-09-01 22:30:00|86922.7|86834.2|86913.2|86826.9|86937.7|86851.2|86887.2|86810.7|493
1598999700000|2020-09-01 22:35:00|86895.6|86845.6|86906.9|86827.2|86924.5|86851|86885.2|86803|445
1599000000000|2020-09-01 22:40:00|86909.9|86824.7|86895|86845|86924.1|86852.5|86884.9|86812.1|486
1599000300000|2020-09-01 22:45:00|86895.6|86845.6|86892.5|86809.9|86924.4|86855.9|86877|86804.1|450
1599000600000|2020-09-01 22:50:00|86892.2|86809.6|86887.2|86811.1|86896.8|86829.3|86861.8|86793.8|1085
1599000900000|2020-09-01 22:55:00|86889.5|86808.2|86841.7|86745.1|86891.8|86823.5|86813.5|86724.6|941
1599001200000|2020-09-01 23:00:00|86817.3|86767.3|86856.8|86746.8|86875|86767.3|86813.2|86741.8|688
1599001500000|2020-09-01 23:05:00|86857.2|86747.2|86870.9|86760.9|86871.8|86764.6|86855.3|86745.3|591
1599001800000|2020-09-01 23:10:00|86870.5|86760.5|86867.5|86757.5|86874.3|86767.1|86861.9|86755.5|308
1599002100000|2020-09-01 23:15:00|86867|86757|86866.2|86756.2|86872|86762|86862.6|86753.9|358
1599002400000|2020-09-01 23:20:00|86866.4|86756.4|86850.7|86740.7|86869.6|86759.6|86822|86724.5|614
1599002700000|2020-09-01 23:25:00|86850.3|86740.3|86845.7|86735.7|86858.2|86748.4|86833.8|86733.6|454
1599003000000|2020-09-01 23:30:00|86847.3|86737.3|86847.2|86737.2|86852|86742|86839.6|86729.6|480
1599003300000|2020-09-01 23:35:00|86846.8|86736.8|86806.3|86696.3|86849.9|86739.9|86803.3|86694.5|566
1599003600000|2020-09-01 23:40:00|86806.2|86696.2|86806|86696|86820.1|86710.3|86795.1|86685.1|729
1599003900000|2020-09-01 23:45:00|86806.6|86696.6|86792|86682|86812|86702|86786|86676|612
1599004200000|2020-09-01 23:50:00|86792.9|86682.9|86808.5|86698.5|86810.4|86700.4|86787.9|86677.9|547
1599004500000|2020-09-01 23:55:00|86807.8|86697.8|86840.9|86740|86846.4|86744.1|86807.8|86697.8|1196
1599004800000|2020-09-02 00:00:00|86839.8|86742.6|86849.8|86755.8|86888.1|86793.7|86826.9|86724.3|1733
1599005100000|2020-09-02 00:05:00|86854.8|86757.4|86879.2|86785.5|86905.6|86805.7|86834.9|86735.8|1422
1599005400000|2020-09-02 00:10:00|86880|86783.8|86773.5|86696.7|86893.4|86812.3|86753.1|86687.2|1386
1599005700000|2020-09-02 00:15:00|86773.6|86697.4|86813.9|86737.6|86897.1|86834.1|86765.8|86695.8|1414
1599006000000|2020-09-02 00:20:00|86800.1|86750.1|86855.5|86783.8|86935.9|86871.3|86795.8|86730.3|1329
1599006300000|2020-09-02 00:25:00|86843.3|86793.3|86939.3|86851|86943.2|86868.7|86835.9|86770.8|1388
1599006600000|2020-09-02 00:30:00|86941.9|86848.1|86859.3|86776.9|86957.1|86897.3|86838.5|86768|1195
1599006900000|2020-09-02 00:35:00|86842.3|86792.3|86856.1|86778.5|86895.6|86845.3|86828.8|86762.4|1186
1599007200000|2020-09-02 00:40:00|86855.5|86780.3|86837.6|86787.6|86893.5|86826|86826.8|86773|1138
1599007500000|2020-09-02 00:45:00|86839.1|86789.1|86945.5|86895.5|86955.9|86899.1|86838.8|86777.8|1670
1599007800000|2020-09-02 00:50:00|86946.4|86896.4|86941.3|86891.3|86967|86908.6|86889.5|86823.7|1739
1599008100000|2020-09-02 00:55:00|86941.2|86891.2|86947.9|86871.3|86970.9|86917.4|86905.9|86851.3|1531
1599008400000|2020-09-02 01:00:00|86949.4|86868.6|86944.2|86894.2|86969.2|86919.2|86888.9|86837.4|1541
1599008700000|2020-09-02 01:05:00|86943.9|86893.9|87044.1|86994.1|87084.3|87015.3|86943.1|86882.1|2003
1599009000000|2020-09-02 01:10:00|87043.2|86993.2|87008.2|86958.2|87045.9|86994.8|86968.3|86911.6|1556
1599009300000|2020-09-02 01:15:00|87009.1|86959.1|87003.3|86925|87032|86972|86929.7|86879.7|1347
1599009600000|2020-09-02 01:20:00|87006.6|86921.3|86999.9|86917.8|87012.4|86939.4|86928.1|86870.6|1413
1599009900000|2020-09-02 01:25:00|86996|86921.3|86995.2|86908.6|87011.9|86947.2|86926.9|86876.9|1350
1599010200000|2020-09-02 01:30:00|86990.6|86906.6|87013.5|86930.1|87047.1|86983.6|86977.6|86906.6|1801
1599010500000|2020-09-02 01:35:00|87013.6|86930.5|87009.5|86959.5|87043.6|86979.9|86970.8|86920.8|1515
1599010800000|2020-09-02 01:40:00|87009.3|86959.3|87010.5|86960.5|87014.6|86964.6|86970|86920|1649
1599011100000|2020-09-02 01:45:00|87009|86959|87026.3|86976.3|87080.6|87020.2|86990.1|86926.5|1536
1599011400000|2020-09-02 01:50:00|87028.6|86978.6|87013.2|86963.2|87063.6|86995.4|87007.7|86954.1|1251
1599011700000|2020-09-02 01:55:00|87012.8|86962.8|86969|86919|87022.5|86972.5|86960.2|86910.2|1221
1599012000000|2020-09-02 02:00:00|86968.9|86918.9|86967.9|86917.9|86989.7|86939.7|86960.7|86910.7|1131
1599012300000|2020-09-02 02:05:00|86968.7|86918.7|86963.1|86913.1|86995.8|86945.8|86946.5|86888.8|1378
1599012600000|2020-09-02 02:10:00|86963.5|86913.5|86937.1|86887.1|86991.8|86930.8|86929.6|86869.5|1562
1599012900000|2020-09-02 02:15:00|86938.9|86888.9|86946.6|86896.6|86967.9|86907|86917.6|86863.8|1542
1599013200000|2020-09-02 02:20:00|86945.7|86895.7|86920.5|86870.5|86957.2|86904.1|86915|86865|1467
1599013500000|2020-09-02 02:25:00|86922.2|86872.2|86929.2|86879.2|86946.7|86896.7|86921.9|86871.9|1204
1599013800000|2020-09-02 02:30:00|86929.6|86879.6|86938.1|86888.1|86942|86892|86927.8|86877.8|883
1599014100000|2020-09-02 02:35:00|86938.4|86888.4|86951|86901|86953.7|86903.7|86928.2|86878.2|796
1599014400000|2020-09-02 02:40:00|86950.1|86900.1|86958.1|86908.1|86958.9|86908.9|86943.6|86893.6|683
1599014700000|2020-09-02 02:45:00|86958|86908|86946.6|86896.6|86963.5|86913.5|86938.9|86888.9|607
1599015000000|2020-09-02 02:50:00|86946.2|86896.2|86951.6|86901.6|86960|86910|86937.6|86887.6|600
1599015300000|2020-09-02 02:55:00|86950.7|86900.7|86956|86906|86958.9|86908.9|86943|86893|592
1599015600000|2020-09-02 03:00:00|86954.7|86904.7|86948.1|86898.1|86957.5|86907.5|86945.7|86895.7|564
1599015900000|2020-09-02 03:05:00|86947.7|86897.7|86957.2|86907.2|86972.5|86922.5|86946.5|86896.5|521
1599016200000|2020-09-02 03:10:00|86957.5|86907.5|86948.2|86898.2|86959.3|86909.3|86941.8|86891.8|830
1599016500000|2020-09-02 03:15:00|86949.2|86899.2|86966.4|86916.4|86987.2|86937.2|86945.5|86895.5|998
1599016800000|2020-09-02 03:20:00|86966.5|86916.5|86976.8|86926.8|86996.2|86938|86954.6|86904.6|1376
1599017100000|2020-09-02 03:25:00|86975.1|86925.1|86961.8|86911.8|86975.1|86925.1|86940|86887.8|1189
1599017400000|2020-09-02 03:30:00|86961.4|86911.4|86983.1|86933.1|86993.3|86936.4|86947.8|86889.9|1468
1599017700000|2020-09-02 03:35:00|86983.5|86933.5|86993.8|86943.8|86998|86948|86970.5|86920.5|1256
1599018000000|2020-09-02 03:40:00|86994.1|86944.1|86996.3|86946.3|87000.8|86950.8|86992|86942|1153
1599018300000|2020-09-02 03:45:00|86996.6|86946.6|86973.3|86923.3|87000.3|86950.3|86969.9|86919.9|1113
1599018600000|2020-09-02 03:50:00|86974.1|86924.1|86947.9|86897.9|86988.6|86938.6|86935.2|86885.2|1300
1599018900000|2020-09-02 03:55:00|86948|86898|86930.5|86880.5|86954.7|86904.7|86922.8|86872.6|1556
1599019200000|2020-09-02 04:00:00|86930.3|86880.3|86952.8|86902.8|86964.2|86914.2|86927.4|86877.4|1005
1599019500000|2020-09-02 04:05:00|86952.9|86902.9|86955.7|86905.7|86969.7|86919.7|86936.3|86886.3|806
1599019800000|2020-09-02 04:10:00|86955.6|86905.6|86914.4|86864.4|86969.1|86919.1|86914.4|86864.4|620
1599020100000|2020-09-02 04:15:00|86914.3|86864.3|86894.2|86844.2|86928.5|86872.4|86888.3|86833.3|1327
1599020400000|2020-09-02 04:20:00|86895.3|86845.3|86899.9|86849.9|86945|86890.6|86880.9|86830.9|1418
1599020700000|2020-09-02 04:25:00|86900.3|86850.3|86911.5|86861.5|86925.7|86865|86876|86826|1335
1599021000000|2020-09-02 04:30:00|86911.8|86861.8|86896.8|86846.8|86930.1|86880.1|86888.4|86838.4|1442
1599021300000|2020-09-02 04:35:00|86896.3|86846.3|86910|86860|86921|86862.6|86892.5|86837.6|1438
1599021600000|2020-09-02 04:40:00|86909.9|86859.9|86872.9|86822.9|86914.6|86864.6|86867.4|86817.4|1244
1599021900000|2020-09-02 04:45:00|86874|86824|86904.3|86854.3|86934.2|86884.2|86872.1|86822.1|1314
1599022200000|2020-09-02 04:50:00|86905.1|86855.1|86928.4|86878.4|86943.5|86893.5|86895.7|86844.8|929
1599022500000|2020-09-02 04:55:00|86928.2|86878.2|86924.4|86874.4|86943.4|86893.4|86908.1|86858.1|1256
1599022800000|2020-09-02 05:00:00|86923.7|86873.7|86934|86884|86974.2|86924.2|86879.7|86829.7|1211
1599023100000|2020-09-02 05:05:00|86933.9|86883.9|86914.8|86864.8|86950.2|86900.2|86913.9|86863.9|1221
1599023400000|2020-09-02 05:10:00|86916.7|86866.7|86926|86876|86944.5|86894.5|86916|86866|1293
1599023700000|2020-09-02 05:15:00|86926.6|86876.6|86920|86870|86937.5|86887.5|86879|86829|1209
1599024000000|2020-09-02 05:20:00|86919.8|86869.8|86937.9|86887.9|86938.8|86888.8|86911|86861|971
1599024300000|2020-09-02 05:25:00|86938.2|86888.2|86941.7|86891.7|86949.2|86899.2|86906.9|86856.9|848
1599024600000|2020-09-02 05:30:00|86942.3|86892.3|86962.8|86912.8|86968.3|86918.3|86939.8|86889.8|878
1599024900000|2020-09-02 05:35:00|86963|86913|86986.6|86936.6|86987|86937|86961.2|86911.2|803
1599025200000|2020-09-02 05:40:00|86986.3|86936.3|86929.5|86879.5|86992.7|86942.7|86928.1|86878.1|830
1599025500000|2020-09-02 05:45:00|86929.9|86879.9|86924.7|86874.7|86938.6|86888.6|86923|86873|835
1599025800000|2020-09-02 05:50:00|86925.4|86875.4|86916.5|86866.5|86928.1|86878.1|86910.9|86860.9|1197
1599026100000|2020-09-02 05:55:00|86917.9|86867.9|86879|86829|86918.3|86868.3|86868|86818|1357
1599026400000|2020-09-02 06:00:00|86879.1|86829.1|86868.4|86818.4|86917|86867|86836.7|86786.7|1700
1599026700000|2020-09-02 06:05:00|86868|86818|86919.1|86869.1|86932.2|86882.2|86843.8|86793.8|1312
1599027000000|2020-09-02 06:10:00|86919.2|86869.2|86890.6|86840.6|86919.5|86869.5|86879.9|86835.4|1306
1599027300000|2020-09-02 06:15:00|86891.9|86841.9|86926.9|86876.9|86927|86877|86876.1|86826.1|1260
1599027600000|2020-09-02 06:20:00|86927|86877|86920.9|86870.9|86930.8|86880.8|86903.8|86853.8|1145
1599027900000|2020-09-02 06:25:00|86921.6|86871.6|86961.8|86911.8|86983|86933|86921.4|86871.4|1467
1599028200000|2020-09-02 06:30:00|86961.1|86911.1|86994.3|86944.3|87021.6|86971.6|86944|86894|1618
1599028500000|2020-09-02 06:35:00|86994.7|86944.7|87043.8|86993.8|87047.5|86997.5|86991.5|86941.5|1596
1599028800000|2020-09-02 06:40:00|87043.9|86993.9|86969.2|86919.2|87046.6|86996.6|86968.7|86918.7|1490
1599029100000|2020-09-02 06:45:00|86969|86919|86881.7|86831.7|86969.3|86919.3|86872.8|86822.8|1366
1599029400000|2020-09-02 06:50:00|86881.5|86831.5|86915|86865|86940.5|86890.5|86881.2|86831.2|1330
1599029700000|2020-09-02 06:55:00|86914.6|86864.6|86868.1|86818.1|86915.5|86865.5|86845.6|86795.6|1462
1599030000000|2020-09-02 07:00:00|86868.7|86818.7|86898.2|86848.2|86903.6|86865.2|86820.8|86780.3|1754
1599030300000|2020-09-02 07:05:00|86900.2|86850.2|87011.8|86961.8|87013.1|86963.1|86888.7|86841.8|1850
1599030600000|2020-09-02 07:10:00|87011.5|86961.5|86996.8|86946.8|87048.7|86998.7|86972.8|86935.2|1788
1599030900000|2020-09-02 07:15:00|86997.5|86947.5|87023.9|86998.9|87069.7|87030.8|86970.1|86937|1619
1599031200000|2020-09-02 07:20:00|87024.3|86999.3|86997.1|86947.1|87042.7|87004.5|86960.5|86923.1|1459
1599031500000|2020-09-02 07:25:00|86996.6|86946.6|87096.6|87046.6|87097.2|87056.2|86984.7|86945.3|1501
1599031800000|2020-09-02 07:30:00|87095.7|87045.7|87136.6|87086.6|87159|87116.3|87060.3|87017|1787
1599032100000|2020-09-02 07:35:00|87137.2|87087.2|87053.2|87003.2|87149.1|87112.1|87038.8|86993.7|1737
1599032400000|2020-09-02 07:40:00|87053.5|87003.5|86987.6|86937.6|87054.6|87014.2|86965|86927.1|1530
1599032700000|2020-09-02 07:45:00|86987.8|86937.8|86934.5|86884.5|87005.2|86958.7|86929.7|86879.7|1491
1599033000000|2020-09-02 07:50:00|86935.6|86885.6|86978.5|86928.5|86998.7|86948.7|86927.6|86877.6|1581
1599033300000|2020-09-02 07:55:00|86978.9|86928.9|86959|86909|86985.2|86935.2|86947.2|86901.1|1493
1599033600000|2020-09-02 08:00:00|86959.2|86909.2|87001.4|86951.4|87005|86959.4|86923.6|86873.6|1549
1599033900000|2020-09-02 08:05:00|86999.3|86949.3|86951.2|86901.2|86999.3|86960.9|86915.2|86865.2|1670
1599034200000|2020-09-02 08:10:00|86953.2|86903.2|86997.7|86947.7|87003.3|86957|86926.5|86883.8|1514
1599034500000|2020-09-02 08:15:00|86996.9|86946.9|86965.5|86940.5|87003.6|86962.9|86958.7|86920.5|1289
1599034800000|2020-09-02 08:20:00|86965.6|86940.6|86911.6|86886.6|86977|86942.9|86898.6|86858.9|1387
1599035100000|2020-09-02 08:25:00|86911.7|86886.7|86951.9|86901.9|86954.1|86917.3|86898.3|86856.9|1429
1599035400000|2020-09-02 08:30:00|86951.5|86901.5|86949.4|86899.4|86984.6|86946.1|86919.2|86883.2|1553
1599035700000|2020-09-02 08:35:00|86950.1|86900.1|86891.3|86841.3|86950.6|86900.6|86867.7|86834.6|1582
1599036000000|2020-09-02 08:40:00|86891.4|86841.4|86913.3|86888.3|86923.7|86888.4|86874.3|86835.1|1219
1599036300000|2020-09-02 08:45:00|86926.6|86876.6|86962.2|86912.2|86965|86915|86893.7|86843.7|1585
1599036600000|2020-09-02 08:50:00|86964.3|86914.3|86919.9|86869.9|87004.6|86954.6|86912.3|86869.7|1595
1599036900000|2020-09-02 08:55:00|86920.2|86870.2|86936.9|86886.9|86945.5|86910.4|86875.2|86840.6|1288
1599037200000|2020-09-02 09:00:00|86924.6|86899.6|86865.2|86815.2|86954.1|86916.3|86841.9|86805.2|1573
1599037500000|2020-09-02 09:05:00|86864.3|86814.3|86817.7|86767.7|86871.3|86830.3|86800.7|86761|1384
1599037800000|2020-09-02 09:10:00|86816.9|86766.9|86837.4|86787.4|86854.7|86816.8|86766.6|86716.6|1708
1599038100000|2020-09-02 09:15:00|86837.5|86787.5|86761.9|86711.9|86839.2|86795.1|86755.3|86711.1|1559
1599038400000|2020-09-02 09:20:00|86763|86713|86785.4|86735.4|86804.6|86754.6|86761.8|86711.8|1432
1599038700000|2020-09-02 09:25:00|86785.1|86735.1|86836.4|86786.4|86855.6|86805.6|86762.6|86712.6|1491
1599039000000|2020-09-02 09:30:00|86836.5|86786.5|86799.5|86749.5|86852.1|86802.1|86764.8|86714.8|1486
1599039300000|2020-09-02 09:35:00|86799.6|86749.6|86806.3|86756.3|86832.5|86782.5|86785|86742|1327
1599039600000|2020-09-02 09:40:00|86805.2|86755.2|86842.3|86792.3|86854.2|86809.7|86801.8|86754.5|1293
1599039900000|2020-09-02 09:45:00|86842.9|86792.9|86835|86785|86872.5|86834.7|86826.8|86778.3|1266
1599040200000|2020-09-02 09:50:00|86834.9|86784.9|86812|86762|86835.4|86791.5|86776.8|86737.7|1367
1599040500000|2020-09-02 09:55:00|86812.3|86762.3|86789.5|86764.5|86822.2|86783.1|86770.3|86739|1321
1599040800000|2020-09-02 10:00:00|86788.5|86763.5|86754.5|86729.5|86825.7|86790|86753.5|86712.5|1373
1599041100000|2020-09-02 10:05:00|86754.4|86729.4|86724.9|86674.9|86760|86732.5|86691.3|86654.2|1470
1599041400000|2020-09-02 10:10:00|86725.6|86675.6|86764|86714|86767.8|86722.2|86713.7|86670.8|1554
1599041700000|2020-09-02 10:15:00|86763.7|86713.7|86803.2|86753.2|86824.9|86774.9|86757.9|86707.9|1440
1599042000000|2020-09-02 10:20:00|86803.3|86753.3|86838.1|86788.1|86848.5|86804|86787|86750.3|1213
1599042300000|2020-09-02 10:25:00|86838.9|86788.9|86854.3|86804.3|86872.8|86833.1|86834.3|86784.3|1297
1599042600000|2020-09-02 10:30:00|86854.4|86804.4|86756.6|86706.6|86865.2|86818.1|86754.5|86706.3|1370
1599042900000|2020-09-02 10:35:00|86757.3|86707.3|86833.8|86808.8|86847.2|86809.3|86757|86707|1294
1599043200000|2020-09-02 10:40:00|86831.6|86806.6|86897|86847|86945.4|86895.4|86831.6|86792.1|1309
1599043500000|2020-09-02 10:45:00|86896.9|86846.9|86867.8|86842.8|86923.9|86874.8|86862.5|86821.1|1367
1599043800000|2020-09-02 10:50:00|86868.2|86843.2|86807.7|86757.7|86890.4|86846.1|86803.1|86753.1|1481
1599044100000|2020-09-02 10:55:00|86807.6|86757.6|86812.9|86762.9|86827.1|86781.6|86786.6|86744|1381
1599044400000|2020-09-02 11:00:00|86813.5|86763.5|86776.4|86726.4|86828|86788.3|86775.5|86726.4|1252
1599044700000|2020-09-02 11:05:00|86780.1|86730.1|86787.2|86737.2|86799.8|86749.8|86768.2|86718.2|1220
1599045000000|2020-09-02 11:10:00|86787.7|86737.7|86748.9|86698.9|86794.2|86744.7|86728.7|86689|1262
1599045300000|2020-09-02 11:15:00|86747.1|86697.1|86758.8|86708.8|86777.4|86732|86732.6|86690.3|1282
1599045600000|2020-09-02 11:20:00|86758.6|86708.6|86827.4|86777.4|86836|86793.8|86741.7|86704.1|1498
1599045900000|2020-09-02 11:25:00|86827.6|86777.6|86856.8|86806.8|86865.4|86828.2|86775.3|86730.4|1688
1599046200000|2020-09-02 11:30:00|86857.6|86807.6|86904.4|86854.4|86909.8|86859.8|86827|86777|1972
1599046500000|2020-09-02 11:35:00|86904.3|86854.3|86883.8|86833.8|86908.3|86858.3|86869.2|86819.2|1662
1599046800000|2020-09-02 11:40:00|86883.7|86833.7|86879.2|86829.2|86905.9|86855.9|86870.6|86820.6|1546
1599047100000|2020-09-02 11:45:00|86878.8|86828.8|86952.7|86902.7|86973.2|86923.2|86859.7|86809.7|1679
1599047400000|2020-09-02 11:50:00|86953|86903|86981.2|86931.2|86984.2|86939.6|86943.4|86893.4|1466
1599047700000|2020-09-02 11:55:00|86981|86931|86879.5|86829.5|86982.7|86947.1|86859.9|86809.9|1746
1599048000000|2020-09-02 12:00:00|86880.7|86830.7|86888.8|86863.8|86905.4|86869.3|86861.2|86818.8|1469
1599048300000|2020-09-02 12:05:00|86888.6|86863.6|86934.2|86884.2|86943|86893.6|86882.9|86857.9|1151
1599048600000|2020-09-02 12:10:00|86934.9|86884.9|86938|86834.6|86948.5|86906.9|86876.9|86828.7|1491
1599048900000|2020-09-02 12:15:00|86941.8|86843.4|86803.5|86753.5|86972.2|86901.5|86801.6|86751.6|3027
1599049200000|2020-09-02 12:20:00|86804.5|86754.5|86845.4|86795.4|86860.2|86810.2|86792.7|86742.7|2858
1599049500000|2020-09-02 12:25:00|86843.3|86793.3|86867.7|86817.7|86901.5|86861.4|86834.4|86784.4|2403
1599049800000|2020-09-02 12:30:00|86866.7|86816.7|86915.5|86865.5|86923.1|86873.1|86854.5|86811.4|1513
1599050100000|2020-09-02 12:35:00|86915|86865|86919|86894|86935.1|86895.6|86881.5|86831.5|1491
1599050400000|2020-09-02 12:40:00|86927.7|86877.7|86910.7|86860.7|86933.8|86894.4|86894|86847.3|1627
1599050700000|2020-09-02 12:45:00|86910.5|86860.5|86890.9|86840.9|86934.3|86896.8|86889.5|86839.5|1445
1599051000000|2020-09-02 12:50:00|86891|86841|86921.2|86871.2|86931.1|86886.6|86887.6|86840.9|1443
1599051300000|2020-09-02 12:55:00|86921.1|86871.1|86911.2|86886.2|86932.4|86890.6|86893.5|86851|1486
1599051600000|2020-09-02 13:00:00|86910.1|86885.1|86961.4|86936.4|86979.3|86951.8|86901.1|86863.2|1585
1599051900000|2020-09-02 13:05:00|86961.7|86936.7|86955.2|86930.2|87005.7|86968.5|86946.1|86909.3|1563
1599052200000|2020-09-02 13:10:00|86955.4|86930.4|86980.5|86930.5|86993.1|86952.1|86955.3|86909.6|1517
1599052500000|2020-09-02 13:15:00|86980.3|86930.3|87060.7|87035.7|87082.8|87041.9|86975.8|86929.8|1720
1599052800000|2020-09-02 13:20:00|87060.9|87035.9|87093.5|87043.5|87132|87096.9|87037.3|87003.4|1719
1599053100000|2020-09-02 13:25:00|87094.3|87044.3|87146.9|87096.9|87152.4|87114.9|87079.9|87037.7|1678
1599053400000|2020-09-02 13:30:00|87146.2|87096.2|87195.2|87145.2|87251.2|87203.1|87116.9|87078.5|2048
1599053700000|2020-09-02 13:35:00|87195|87145|87203.3|87153.3|87248|87198|87178.8|87137.4|1911
1599054000000|2020-09-02 13:40:00|87201.8|87151.8|87171.7|87121.7|87235.2|87185.2|87168.5|87118.5|1788
1599054300000|2020-09-02 13:45:00|87172|87122|87112|87062|87212.5|87162.5|87097.7|87058.7|1852
1599054600000|2020-09-02 13:50:00|87111.9|87061.9|87177.8|87152.8|87207.9|87171|87107.3|87061.1|1701
1599054900000|2020-09-02 13:55:00|87178|87153|87197|87147|87262.4|87212.4|87176.4|87146.4|1865
1599055200000|2020-09-02 14:00:00|87198.6|87148.6|87184.7|87134.7|87242.3|87192.3|87173.7|87134.7|1811
1599055500000|2020-09-02 14:05:00|87185.9|87135.9|87277.4|87227.4|87290.8|87240.8|87176.5|87130.8|1915
1599055800000|2020-09-02 14:10:00|87277.8|87227.8|87293.9|87243.9|87336.8|87286.8|87266.8|87216.8|1985
1599056100000|2020-09-02 14:15:00|87294.1|87244.1|87276.7|87226.7|87320|87270|87274.6|87224.6|1739
1599056400000|2020-09-02 14:20:00|87276.4|87226.4|87212.4|87162.4|87277.5|87227.5|87184.2|87148.4|1520
1599056700000|2020-09-02 14:25:00|87212.3|87162.3|87207|87157|87220.6|87180.2|87179.3|87140.6|1585
1599057000000|2020-09-02 14:30:00|87205.6|87155.6|87121.2|87071.2|87215|87165|87095.5|87045.5|1889
1599057300000|2020-09-02 14:35:00|87118.2|87068.2|87186|87136|87187.5|87146.5|87111.4|87061.4|1667
1599057600000|2020-09-02 14:40:00|87185.7|87135.7|87229.6|87179.6|87246.4|87206.3|87185.7|87135.7|1723
1599057900000|2020-09-02 14:45:00|87228.6|87178.6|87239.2|87189.2|87255.4|87211.7|87204.6|87158.9|1718
1599058200000|2020-09-02 14:50:00|87238.6|87188.6|87229.7|87179.7|87257.2|87207.2|87195.6|87145.6|1737
1599058500000|2020-09-02 14:55:00|87230.8|87180.8|87142.7|87092.7|87230.8|87183.7|87129.7|87089.7|1879
1599058800000|2020-09-02 15:00:00|87143.5|87093.5|87170.5|87120.5|87181.3|87140.8|87112.4|87065|1760
1599059100000|2020-09-02 15:05:00|87170.6|87120.6|87225.9|87175.9|87233.7|87194.4|87163.8|87113.8|1581
1599059400000|2020-09-02 15:10:00|87226.2|87176.2|87195.5|87145.5|87228.2|87189.5|87173.2|87123.2|1528
1599059700000|2020-09-02 15:15:00|87195.8|87145.8|87283.6|87233.6|87298.7|87248.7|87194.1|87144.1|1696
1599060000000|2020-09-02 15:20:00|87282.9|87232.9|87268.9|87218.9|87287.8|87237.8|87232.4|87182.4|1562
1599060300000|2020-09-02 15:25:00|87269.7|87219.7|87285.2|87235.2|87305.1|87255.1|87267.7|87217.7|1642
1599060600000|2020-09-02 15:30:00|87285.1|87235.1|87213.2|87163.2|87289.2|87239.2|87201|87151|1627
1599060900000|2020-09-02 15:35:00|87213.4|87163.4|87286.9|87236.9|87287.2|87237.2|87211.2|87161.2|1682
1599061200000|2020-09-02 15:40:00|87287.6|87237.6|87337.8|87287.8|87343|87293|87248.7|87198.7|1719
1599061500000|2020-09-02 15:45:00|87337.9|87287.9|87320.7|87270.7|87338.6|87288.6|87294.5|87244.5|1642
1599061800000|2020-09-02 15:50:00|87321.5|87271.5|87344.7|87294.7|87349.6|87302.3|87304.5|87254.5|1471
1599062100000|2020-09-02 15:55:00|87344.3|87294.3|87352.9|87302.9|87369.9|87333.4|87327.6|87277.6|1669
1599062400000|2020-09-02 16:00:00|87351.6|87301.6|87369.8|87319.8|87383.6|87333.6|87318.1|87268.1|1671
1599062700000|2020-09-02 16:05:00|87370.3|87320.3|87353.8|87303.8|87371.8|87321.8|87330.8|87280.8|1341
1599063000000|2020-09-02 16:10:00|87353.9|87303.9|87334.2|87284.2|87366.4|87316.4|87322.8|87272.8|1322
1599063300000|2020-09-02 16:15:00|87331.1|87281.1|87297.4|87247.4|87333.2|87283.2|87291.1|87241.1|1259
1599063600000|2020-09-02 16:20:00|87296.8|87246.8|87331.4|87281.4|87350.7|87300.7|87279.4|87229.4|1478
1599063900000|2020-09-02 16:25:00|87331.2|87281.2|87377|87327|87378.8|87339.1|87327.4|87277.4|1237
1599064200000|2020-09-02 16:30:00|87377.1|87327.1|87344.7|87294.7|87377.1|87333|87320.8|87270.8|1406
1599064500000|2020-09-02 16:35:00|87345.6|87295.6|87352.4|87302.4|87372.9|87322.9|87344.5|87294.5|1231
1599064800000|2020-09-02 16:40:00|87352|87302|87253.9|87203.9|87356.5|87306.5|87253.7|87203.7|1365
1599065100000|2020-09-02 16:45:00|87255|87205|87240.7|87190.7|87272.5|87222.5|87206.3|87156.3|1515
1599065400000|2020-09-02 16:50:00|87240.9|87190.9|87271.7|87221.7|87312.2|87262.2|87231.2|87181.2|1458
1599065700000|2020-09-02 16:55:00|87270.3|87220.3|87257.8|87207.8|87312.5|87271|87224|87174|1634
1599066000000|2020-09-02 17:00:00|87257.1|87207.1|87302|87252|87313.1|87263.1|87244.1|87194.1|1733
1599066300000|2020-09-02 17:05:00|87300.7|87250.7|87297.8|87247.8|87312.4|87262.4|87261|87211|1386
1599066600000|2020-09-02 17:10:00|87296.7|87246.7|87326.7|87276.7|87355|87307.3|87285.3|87235.3|1510
1599066900000|2020-09-02 17:15:00|87326.8|87276.8|87321.2|87271.2|87356.9|87320.2|87301.4|87251.4|1483
1599067200000|2020-09-02 17:20:00|87321.7|87271.7|87328.4|87278.4|87361.5|87311.5|87319.2|87269.2|1175
1599067500000|2020-09-02 17:25:00|87328.6|87278.6|87316.9|87266.9|87344.8|87294.8|87313.5|87263.5|1082
1599067800000|2020-09-02 17:30:00|87317.4|87267.4|87321.5|87271.5|87338.1|87288.1|87303|87253|1118
1599068100000|2020-09-02 17:35:00|87321.4|87271.4|87353.6|87303.6|87367.1|87318.8|87320|87270|1340
1599068400000|2020-09-02 17:40:00|87354.1|87304.1|87337.7|87287.7|87361.3|87322.6|87329.7|87279.7|1224
1599068700000|2020-09-02 17:45:00|87337.4|87287.4|87370.6|87320.6|87378.1|87328.1|87337.3|87287.3|1374
1599069000000|2020-09-02 17:50:00|87371.1|87321.1|87358.1|87308.1|87384.9|87338.5|87343.2|87293.2|1296
1599069300000|2020-09-02 17:55:00|87357.8|87307.8|87391|87341|87431.7|87381.7|87350|87300|1391
1599069600000|2020-09-02 18:00:00|87392.2|87342.2|87416.5|87366.5|87444.4|87394.4|87391.5|87341.5|1600
1599069900000|2020-09-02 18:05:00|87416.2|87366.2|87410.2|87360.2|87424.8|87374.8|87394.3|87344.3|1367
1599070200000|2020-09-02 18:10:00|87410.6|87360.6|87431|87381|87440.2|87390.2|87404.2|87354.2|1303
1599070500000|2020-09-02 18:15:00|87430.5|87380.5|87427.1|87377.1|87448.6|87398.6|87423.8|87373.8|1119
1599070800000|2020-09-02 18:20:00|87427.2|87377.2|87406.9|87356.9|87433.1|87383.1|87398.7|87348.7|1199
1599071100000|2020-09-02 18:25:00|87406.8|87356.8|87406.5|87356.5|87415.8|87365.8|87395.4|87345.4|1130
1599071400000|2020-09-02 18:30:00|87406.2|87356.2|87411.3|87361.3|87415.3|87365.3|87395.9|87345.9|1334
1599071700000|2020-09-02 18:35:00|87409.6|87359.6|87417.6|87367.6|87422.7|87372.7|87401.5|87351.5|1194
1599072000000|2020-09-02 18:40:00|87416.9|87366.9|87435.8|87385.8|87443.1|87393.1|87405|87355|1085
1599072300000|2020-09-02 18:45:00|87435.6|87385.6|87434|87384|87438.8|87388.8|87425.7|87375.7|919
1599072600000|2020-09-02 18:50:00|87435.1|87385.1|87447.8|87397.8|87449.9|87399.9|87428.2|87378.2|1069
1599072900000|2020-09-02 18:55:00|87447.7|87397.7|87437.6|87387.6|87449.6|87399.6|87413.8|87363.8|1287
1599073200000|2020-09-02 19:00:00|87437.4|87387.4|87430.6|87380.6|87444|87394|87429.5|87379.5|968
1599073500000|2020-09-02 19:05:00|87430.5|87380.5|87418.2|87368.2|87439.8|87389.8|87416.4|87366.4|850
1599073800000|2020-09-02 19:10:00|87418.5|87368.5|87397.9|87347.9|87421.7|87371.7|87395.1|87345.1|836
1599074100000|2020-09-02 19:15:00|87397.8|87347.8|87331.8|87281.8|87399.9|87349.9|87329|87279|991
1599074400000|2020-09-02 19:20:00|87332.1|87282.1|87282.9|87232.9|87332.9|87282.9|87280.8|87230.8|1392
1599074700000|2020-09-02 19:25:00|87281|87231|87264.6|87214.6|87294.1|87244.1|87259.5|87209.5|1205
1599075000000|2020-09-02 19:30:00|87264.9|87214.9|87273.1|87223.1|87281.8|87231.8|87260.5|87210.5|1109
1599075300000|2020-09-02 19:35:00|87273|87223|87294.1|87244.1|87296.2|87246.2|87267.6|87217.6|912
1599075600000|2020-09-02 19:40:00|87294|87244|87238|87188|87294.7|87244.7|87237.6|87187.6|1013
1599075900000|2020-09-02 19:45:00|87236.7|87186.7|87227.5|87177.5|87256.9|87206.9|87225.1|87175.1|919
1599076200000|2020-09-02 19:50:00|87228.9|87178.9|87226.6|87176.6|87235.8|87185.8|87217|87167|914
1599076500000|2020-09-02 19:55:00|87226.7|87176.7|87203.3|87153.3|87230|87180|87197.1|87147.1|1065
1599076800000|2020-09-02 20:00:00|87205.5|87155.5|87207.2|87157.2|87230.9|87180.9|87172.3|87122.3|1002
1599077100000|2020-09-02 20:05:00|87206.8|87156.8|87176.3|87126.3|87213.3|87163.3|87173.9|87123.9|727
1599077400000|2020-09-02 20:10:00|87177.1|87127.1|87180|87130|87182.9|87132.9|87174.4|87124.4|702
1599077700000|2020-09-02 20:15:00|87180.4|87130.4|87181.1|87131.1|87187.4|87144.5|87168.5|87123.1|541
1599078000000|2020-09-02 20:20:00|87180.8|87130.8|87177.5|87127.5|87182.8|87132.8|87168.1|87118.1|780
1599078300000|2020-09-02 20:25:00|87178.3|87128.3|87175.5|87125.5|87187.9|87137.9|87172.3|87122.3|689
1599078600000|2020-09-02 20:30:00|87175.6|87125.6|87172|87122|87180.3|87130.3|87152.2|87102.2|828
1599078900000|2020-09-02 20:35:00|87171.2|87121.2|87178.7|87128.7|87181.8|87131.8|87171.2|87121.2|680
1599079200000|2020-09-02 20:40:00|87178.6|87128.6|87182.2|87132.2|87183.1|87133.1|87165.9|87115.9|558
1599079500000|2020-09-02 20:45:00|87183|87133|87191.5|87141.5|87195.4|87145.4|87180|87130|668
1599079800000|2020-09-02 20:50:00|87192.1|87142.1|87174.5|87124.5|87194.1|87144.1|87151.5|87101.5|557
1599080100000|2020-09-02 20:55:00|87174.6|87124.6|87221.4|87111.4|87256.6|87156.4|87163.8|87089.6|664
1599080400000|2020-09-02 21:00:00|87232.7|87122.7|87242.4|87132.4|87243.1|87133.1|87198.5|87088.5|99
1599080700000|2020-09-02 21:05:00|87225.6|87115.6|87228.2|87118.2|87244.7|87134.7|87185.5|87075.5|228
1599081000000|2020-09-02 21:10:00|87227.2|87117.2|87236.7|87126.7|87249.5|87139.5|87190|87080|298
1599081300000|2020-09-02 21:15:00|87233|87123|87216.4|87106.4|87265.3|87155.3|87197.1|87087.1|333
1599081600000|2020-09-02 21:20:00|87217.7|87107.7|87218.6|87108.6|87265.9|87155.9|87192.8|87082.8|364
1599081900000|2020-09-02 21:25:00|87211.1|87101.1|87216.4|87106.4|87253.2|87143.2|87184|87074|443
1599082200000|2020-09-02 21:30:00|87219.7|87109.7|87242|87132|87262.6|87152.6|87175.1|87065.1|485
1599082500000|2020-09-02 21:35:00|87241.3|87131.3|87192.1|87082.1|87270.3|87170.4|87171.4|87061.4|665
1599082800000|2020-09-02 21:40:00|87196.6|87086.6|87209.4|87099.4|87225.8|87115.8|87180.7|87070.7|587
1599083100000|2020-09-02 21:45:00|87216.5|87106.5|87198.9|87088.9|87223.6|87113.6|87178.6|87068.6|642
1599083400000|2020-09-02 21:50:00|87204.5|87094.5|87183.6|87073.6|87246.6|87136.6|87176.7|87066.7|527
1599083700000|2020-09-02 21:55:00|87179.1|87069.1|87194.5|87084.5|87221.9|87111.9|87146.3|87036.3|489
1599084000000|2020-09-02 22:00:00|87193|87083|87185.6|87075.6|87218.5|87108.5|87075.5|86965.5|1035
1599084300000|2020-09-02 22:05:00|87185.8|87075.8|87249.1|87139.1|87270|87160|87172.7|87062.7|676
1599084600000|2020-09-02 22:10:00|87244.9|87134.9|87260.9|87150.9|87269.6|87159.6|87235.9|87125.9|432
1599084900000|2020-09-02 22:15:00|87260.6|87150.6|87268|87158|87275.3|87165.3|87248|87138|931
1599085200000|2020-09-02 22:20:00|87268.5|87158.5|87263.8|87153.8|87275.8|87165.8|87251.8|87141.8|982
1599085500000|2020-09-02 22:25:00|87265.9|87155.9|87262.8|87152.8|87271.9|87173.2|87240.5|87130.5|333
1599085800000|2020-09-02 22:30:00|87258.8|87148.8|87254.5|87144.5|87260.5|87155.8|87231.3|87121.3|888
1599086100000|2020-09-02 22:35:00|87254.3|87144.3|87249.1|87139.1|87264.1|87171.7|87236|87126|369
1599086400000|2020-09-02 22:40:00|87249.4|87139.4|87251.3|87141.3|87261.9|87168.4|87238.4|87128.4|249
1599086700000|2020-09-02 22:45:00|87246.1|87147.2|87256.3|87159.3|87260.8|87170.2|87233.9|87123.9|316
1599087000000|2020-09-02 22:50:00|87252.6|87157|87233.7|87132.2|87259.3|87164.4|87225.5|87120|660
1599087300000|2020-09-02 22:55:00|87234.3|87128.9|87243.1|87140.2|87250.1|87165.9|87226.1|87121.2|561
1599087600000|2020-09-02 23:00:00|87239.7|87118.5|87231.7|87145.7|87244.9|87175.2|87219.7|87118.5|578
1599087900000|2020-09-02 23:05:00|87233.9|87145.8|87216.9|87166.9|87236.1|87171.5|87208.7|87140.2|752
1599088200000|2020-09-02 23:10:00|87217.5|87167.5|87211.9|87161.9|87230.3|87171.2|87209.4|87122.7|934
1599088500000|2020-09-02 23:15:00|87217.9|87147.2|87214.5|87142.9|87225.1|87169.9|87203.3|87137.6|728
1599088800000|2020-09-02 23:20:00|87202.2|87152.2|87199|87149|87221.5|87159.7|87196.3|87129.5|730
1599089100000|2020-09-02 23:25:00|87199.8|87149.8|87194.5|87144.5|87216.4|87156.3|87194.5|87133.2|800
1599089400000|2020-09-02 23:30:00|87194.2|87144.2|87207.5|87157.5|87233|87183|87193.6|87135.9|809
1599089700000|2020-09-02 23:35:00|87207.4|87157.4|87211.5|87161.5|87215.5|87165.5|87200.9|87150.9|823
1599090000000|2020-09-02 23:40:00|87211.4|87161.4|87200|87150|87221.4|87171.4|87196.1|87146.1|920
1599090300000|2020-09-02 23:45:00|87200.1|87150.1|87215|87165|87229.7|87179.7|87199.7|87149.7|939
1599090600000|2020-09-02 23:50:00|87215.4|87165.4|87240.2|87190.2|87250.8|87200.8|87207|87157|1132
1599090900000|2020-09-02 23:55:00|87243.2|87193.2|87219|87169|87243.9|87193.9|87205.8|87155.8|927
1599091200000|2020-09-03 00:00:00|87218.7|87168.7|87294.2|87223.8|87348.9|87291.1|87206.8|87156.8|1531
1599091500000|2020-09-03 00:05:00|87294.8|87222.1|87308.6|87223|87354.9|87293.3|87225.9|87166.6|1062
1599091800000|2020-09-03 00:10:00|87298|87220.7|87282.3|87232.3|87307.6|87238.5|87256.3|87206.3|1147
1599092100000|2020-09-03 00:15:00|87282.4|87232.4|87257.3|87207.3|87288.1|87238.1|87232.6|87182.6|1037
1599092400000|2020-09-03 00:20:00|87257.2|87207.2|87272.1|87222.1|87293.8|87243.8|87226.4|87161.9|1357
1599092700000|2020-09-03 00:25:00|87274.6|87224.6|87243.9|87193.9|87275.8|87225.8|87191.9|87141.9|1319
1599093000000|2020-09-03 00:30:00|87243.5|87193.5|87218|87168|87280|87230|87215.4|87159|1210
1599093300000|2020-09-03 00:35:00|87217.5|87167.5|87259.2|87209.2|87312.3|87262.3|87216.3|87166.3|1265
1599093600000|2020-09-03 00:40:00|87265.7|87215.7|87265.9|87215.9|87322.9|87272.9|87249.8|87186.9|1053
1599093900000|2020-09-03 00:45:00|87266.1|87216.1|87312.9|87262.9|87319.9|87267.7|87234.1|87184.1|1008
1599094200000|2020-09-03 00:50:00|87312.6|87262.6|87341.7|87291.7|87341.7|87291.7|87309.7|87259.7|1059
1599094500000|2020-09-03 00:55:00|87341.9|87291.9|87382.3|87282.3|87417|87353|87296.8|87234.8|1488
1599094800000|2020-09-03 01:00:00|87382.2|87282.2|87355.8|87270.1|87410.4|87337.1|87315.1|87248.9|1577
1599095100000|2020-09-03 01:05:00|87358.3|87269.9|87373.1|87278.1|87393.5|87332.9|87273.3|87206.2|1469
1599095400000|2020-09-03 01:10:00|87371.2|87282.1|87393.5|87314.3|87421.8|87350.2|87290.6|87228.8|1364
1599095700000|2020-09-03 01:15:00|87393.1|87313.3|87386.2|87311.5|87414.3|87345.9|87298|87248|1438
1599096000000|2020-09-03 01:20:00|87385.2|87313.8|87403.3|87353.3|87414.8|87361.6|87361.9|87300.7|1115
1599096300000|2020-09-03 01:25:00|87404.7|87354.7|87418.3|87334.2|87420.2|87359.3|87327.8|87265.2|1218
1599096600000|2020-09-03 01:30:00|87416.5|87331.7|87408.8|87358.8|87427|87370.4|87344.2|87285.7|1379
1599096900000|2020-09-03 01:35:00|87409|87359|87399.2|87322|87424|87365.6|87328.1|87272.2|1222
1599097200000|2020-09-03 01:40:00|87397.3|87324.8|87411.5|87361.5|87425.3|87365.2|87379.3|87318.6|1123
1599097500000|2020-09-03 01:45:00|87405.3|87355.3|87391.8|87341.8|87418|87356.6|87360.3|87310.3|1244
1599097800000|2020-09-03 01:50:00|87390.2|87340.2|87366.5|87316.5|87406.8|87356.8|87319.9|87269|1333
1599098100000|2020-09-03 01:55:00|87364.8|87314.8|87374.8|87299.7|87396.5|87337.4|87332|87273.2|1225
1599098400000|2020-09-03 02:00:00|87373.1|87302.5|87353.9|87303.9|87389.6|87328.8|87327.8|87277.8|1134
1599098700000|2020-09-03 02:05:00|87354.2|87304.2|87335.8|87285.8|87393.6|87336|87332.1|87282.1|1269
1599099000000|2020-09-03 02:10:00|87335|87285|87289.4|87239.4|87337.9|87287.9|87289.3|87239.3|911
1599099300000|2020-09-03 02:15:00|87289.5|87239.5|87276.1|87226.1|87305.9|87247.5|87272.2|87222.2|1077
1599099600000|2020-09-03 02:20:00|87276.3|87226.3|87288.9|87238.9|87305.6|87253.4|87271|87221|972
1599099900000|2020-09-03 02:25:00|87289|87239|87282.3|87232.3|87301.8|87251.8|87278.7|87228.7|924
1599100200000|2020-09-03 02:30:00|87282.2|87232.2|87287.6|87237.6|87305.5|87245.5|87279.1|87229.1|984
1599100500000|2020-09-03 02:35:00|87287.8|87237.8|87305.6|87255.6|87322.4|87272.4|87281.9|87231.9|1058
1599100800000|2020-09-03 02:40:00|87306.9|87256.9|87343.9|87293.9|87355.8|87305.8|87285.9|87235.9|1190
1599101100000|2020-09-03 02:45:00|87344.6|87294.6|87337.2|87287.2|87345.2|87295.2|87325.3|87275.3|1320
1599101400000|2020-09-03 02:50:00|87337.6|87287.6|87341.4|87291.4|87373|87323|87329.1|87279.1|1232
1599101700000|2020-09-03 02:55:00|87340.8|87290.8|87323.5|87273.5|87347.5|87297.5|87300|87250|1401
1599102000000|2020-09-03 03:00:00|87323.3|87273.3|87330.1|87280.1|87338.1|87288.1|87318|87268|1461
1599102300000|2020-09-03 03:05:00|87330|87280|87288.5|87238.5|87334.9|87284.9|87286.2|87236.2|1168
1599102600000|2020-09-03 03:10:00|87288.4|87238.4|87338.3|87288.3|87342.3|87292.3|87287.8|87237.8|1175
1599102900000|2020-09-03 03:15:00|87338.2|87288.2|87334.2|87284.2|87347.1|87297.1|87331.7|87281.7|1110
1599103200000|2020-09-03 03:20:00|87336.8|87286.8|87340.4|87290.4|87346.7|87296.7|87329.7|87279.7|850
1599103500000|2020-09-03 03:25:00|87341.3|87291.3|87331.8|87281.8|87343.3|87293.3|87322.2|87272.2|1842
1599103800000|2020-09-03 03:30:00|87331.5|87281.5|87365.2|87315.2|87385.4|87326.9|87325.9|87275.9|1321
1599104100000|2020-09-03 03:35:00|87365.4|87315.4|87359|87309|87382.5|87332.5|87353.8|87303.8|738
1599104400000|2020-09-03 03:40:00|87358.8|87308.8|87392.8|87342.8|87402.6|87352.6|87358.4|87308.4|703
1599104700000|2020-09-03 03:45:00|87391.2|87341.2|87391.5|87341.5|87410.6|87360.6|87381.8|87331.8|787
1599105000000|2020-09-03 03:50:00|87390.9|87340.9|87400.8|87350.8|87403.5|87353.5|87390.9|87340.9|567
1599105300000|2020-09-03 03:55:00|87401.2|87351.2|87400.6|87350.6|87407.5|87357.5|87395.8|87345.8|698
1599105600000|2020-09-03 04:00:00|87400.8|87350.8|87379.5|87329.5|87403.6|87353.6|87378.1|87328.1|746
1599105900000|2020-09-03 04:05:00|87379|87329|87376.8|87326.8|87381.7|87331.7|87365.9|87315.9|790
1599106200000|2020-09-03 04:10:00|87377|87327|87429|87379|87432.4|87382.4|87374.9|87324.9|1178
1599106500000|2020-09-03 04:15:00|87429.5|87379.5|87457.6|87407.6|87494.7|87444.7|87417.8|87367.8|1261
1599106800000|2020-09-03 04:20:00|87457.7|87407.7|87456|87406|87469.8|87419.8|87446.4|87396.4|759
1599107100000|2020-09-03 04:25:00|87456.3|87406.3|87477.4|87427.4|87478.3|87428.3|87453.2|87403.2|851
1599107400000|2020-09-03 04:30:00|87477|87427|87447.8|87397.8|87477.2|87427.2|87446.9|87396.9|736
1599107700000|2020-09-03 04:35:00|87448|87398|87475.2|87425.2|87480.3|87430.3|87447|87397|774
1599108000000|2020-09-03 04:40:00|87475.5|87425.5|87482.7|87432.7|87496.2|87446.2|87472.4|87422.4|866
1599108300000|2020-09-03 04:45:00|87483.6|87433.6|87519.4|87469.4|87523.1|87473.1|87482.7|87432.7|1061
1599108600000|2020-09-03 04:50:00|87519.1|87469.1|87476.2|87426.2|87523.8|87473.8|87469|87419|1147
1599108900000|2020-09-03 04:55:00|87476.1|87426.1|87487.3|87437.3|87497.8|87447.8|87469.9|87419.9|927
1599109200000|2020-09-03 05:00:00|87487.1|87437.1|87526|87476|87571.8|87521.8|87486.4|87436.4|1322
1599109500000|2020-09-03 05:05:00|87526.9|87476.9|87533.9|87483.9|87565.2|87515.2|87503.2|87453.2|1554
1599109800000|2020-09-03 05:10:00|87534.4|87484.4|87499.2|87449.2|87548.8|87498.8|87497.3|87447.3|1293
1599110100000|2020-09-03 05:15:00|87499.3|87449.3|87500.5|87450.5|87506.3|87456.3|87484.2|87434.2|1048
1599110400000|2020-09-03 05:20:00|87500.6|87450.6|87516.2|87466.2|87541.9|87491.9|87487.3|87437.3|994
1599110700000|2020-09-03 05:25:00|87516.5|87466.5|87542|87492|87542.5|87492.5|87503.3|87453.3|950
1599111000000|2020-09-03 05:30:00|87539.7|87489.7|87595.5|87545.5|87604.3|87554.3|87539.7|87489.7|1672
1599111300000|2020-09-03 05:35:00|87596|87546|87616.3|87566.3|87629|87579|87568.7|87518.7|1220
1599111600000|2020-09-03 05:40:00|87616.7|87566.7|87654.2|87604.2|87655.3|87605.3|87598.1|87548.1|1567
1599111900000|2020-09-03 05:45:00|87656|87606|87603.9|87553.9|87658.8|87608.8|87602.6|87552.6|1294
1599112200000|2020-09-03 05:50:00|87603.4|87553.4|87596.8|87546.8|87616.9|87566.9|87591.1|87541.1|1490
1599112500000|2020-09-03 05:55:00|87596.7|87546.7|87612|87562|87644.8|87594.8|87596.5|87546.5|1227
1599112800000|2020-09-03 06:00:00|87615|87565|87677.9|87627.9|87684|87634|87602.6|87552.6|1837
1599113100000|2020-09-03 06:05:00|87676|87626|87620.3|87570.3|87712.3|87662.3|87612.6|87562.6|1528
1599113400000|2020-09-03 06:10:00|87620.1|87570.1|87604.9|87554.9|87646.9|87596.9|87594.2|87544.2|1386
1599113700000|2020-09-03 06:15:00|87605.4|87555.4|87607.2|87557.2|87616.8|87566.8|87586.1|87536.1|1352
1599114000000|2020-09-03 06:20:00|87607.4|87557.4|87602.4|87552.4|87613.5|87563.5|87584.1|87534.1|1128
1599114300000|2020-09-03 06:25:00|87602.9|87552.9|87605.6|87555.6|87627.1|87577.1|87585.7|87542|1179
1599114600000|2020-09-03 06:30:00|87605.5|87555.5|87637.5|87587.5|87650.6|87600.6|87594.5|87544.5|1321
1599114900000|2020-09-03 06:35:00|87637.2|87587.2|87617.8|87567.8|87660.7|87610.7|87614.8|87564.8|1500
1599115200000|2020-09-03 06:40:00|87618.3|87568.3|87651.3|87601.3|87657.4|87607.4|87617.8|87567.8|1450
1599115500000|2020-09-03 06:45:00|87652.4|87602.4|87695.4|87645.4|87721.2|87671.2|87647.1|87597.1|1781
1599115800000|2020-09-03 06:50:00|87695.7|87645.7|87677|87627|87723.3|87673.3|87664.4|87614.4|1564
1599116100000|2020-09-03 06:55:00|87677.9|87627.9|87625.9|87575.9|87690.6|87640.6|87591|87541|1780
1599116400000|2020-09-03 07:00:00|87624.6|87574.6|87587.6|87537.6|87656.3|87606.3|87552|87502|2750
1599116700000|2020-09-03 07:05:00|87587.3|87537.3|87552.4|87502.4|87630.6|87580.6|87550.2|87500.2|2905
1599117000000|2020-09-03 07:10:00|87552.5|87502.5|87478|87428|87557.3|87507.3|87464.6|87414.6|2678
1599117300000|2020-09-03 07:15:00|87479.1|87429.1|87472.4|87422.4|87502.1|87456.4|87446.4|87398.6|1680
1599117600000|2020-09-03 07:20:00|87472.2|87422.2|87384.4|87334.4|87472.6|87428.3|87355.8|87309.2|1668
1599117900000|2020-09-03 07:25:00|87384.8|87334.8|87414.4|87364.4|87447.3|87404.8|87372.2|87322.2|1628
1599118200000|2020-09-03 07:30:00|87412.7|87362.7|87322.4|87272.4|87419.7|87369.7|87304.7|87254.7|1694
1599118500000|2020-09-03 07:35:00|87322.3|87272.3|87304.5|87254.5|87324.6|87278.8|87288.9|87238.9|1734
1599118800000|2020-09-03 07:40:00|87303.3|87253.3|87313.6|87263.6|87327.9|87280.5|87285.5|87244|1516
1599119100000|2020-09-03 07:45:00|87312.3|87262.3|87370.3|87320.3|87372.6|87322.6|87311.3|87261.3|1603
1599119400000|2020-09-03 07:50:00|87370.5|87320.5|87362.7|87312.7|87387.6|87337.6|87356.4|87306.4|1506
1599119700000|2020-09-03 07:55:00|87361.2|87311.2|87317.5|87267.5|87364.1|87314.1|87288.3|87238.3|1581
1599120000000|2020-09-03 08:00:00|87317.4|87267.4|87290.2|87240.2|87323.1|87279.5|87229.4|87202|1688
1599120300000|2020-09-03 08:05:00|87291.7|87241.7|87384.6|87334.6|87388.3|87338.3|87280.6|87240.4|1400
1599120600000|2020-09-03 08:10:00|87385.5|87335.5|87387.8|87337.8|87419.1|87385.6|87369.5|87326.5|1389
1599120900000|2020-09-03 08:15:00|87387.7|87337.7|87409|87384|87421.9|87388.5|87353.4|87303.4|1361
1599121200000|2020-09-03 08:20:00|87408.9|87383.9|87373|87323|87433.7|87400.3|87360.7|87310.7|1481
1599121500000|2020-09-03 08:25:00|87373.1|87323.1|87393.3|87343.3|87427.3|87388.7|87359.6|87319.6|1385
1599121800000|2020-09-03 08:30:00|87393.7|87343.7|87388.2|87363.2|87405.3|87376.2|87373.9|87323.9|1303
1599122100000|2020-09-03 08:35:00|87384.7|87359.7|87426.2|87401.2|87453|87417.2|87376.4|87339.4|1330
1599122400000|2020-09-03 08:40:00|87426.3|87401.3|87327.4|87302.4|87434.6|87401.8|87312.8|87279.1|1551
1599122700000|2020-09-03 08:45:00|87327.6|87302.6|87336.7|87311.7|87353.9|87317.5|87316.3|87279.6|1342
1599123000000|2020-09-03 08:50:00|87337.1|87312.1|87291.9|87266.9|87347|87313.7|87289.2|87253.3|1218
1599123300000|2020-09-03 08:55:00|87292.5|87267.5|87333.8|87283.8|87336.2|87303.9|87292.5|87257.6|1140
1599123600000|2020-09-03 09:00:00|87333.7|87283.7|87387.3|87337.3|87393.5|87343.5|87329.9|87280.9|1433
1599123900000|2020-09-03 09:05:00|87387.2|87337.2|87420.3|87370.3|87427.2|87378.6|87377.2|87329.4|1458
1599124200000|2020-09-03 09:10:00|87419.8|87369.8|87422.9|87372.9|87441.3|87402.6|87392.6|87355.2|1523
1599124500000|2020-09-03 09:15:00|87423|87373|87482|87432|87493.6|87449.5|87406.3|87356.3|1519
1599124800000|2020-09-03 09:20:00|87482.6|87432.6|87397.9|87347.9|87491.6|87441.6|87395.1|87345.1|1564
1599125100000|2020-09-03 09:25:00|87397.5|87347.5|87410.2|87360.2|87411.3|87361.3|87352.7|87304|1524
1599125400000|2020-09-03 09:30:00|87409.3|87359.3|87417.6|87367.6|87431.5|87383.7|87398.7|87348.7|1603
1599125700000|2020-09-03 09:35:00|87417.4|87367.4|87353.6|87303.6|87423.3|87373.3|87350.8|87300.8|1662
1599126000000|2020-09-03 09:40:00|87354.5|87304.5|87376.2|87326.2|87389.4|87349|87349.7|87299.7|1541
1599126300000|2020-09-03 09:45:00|87377.2|87327.2|87350.1|87300.1|87377.8|87327.8|87331.5|87292.7|1314
1599126600000|2020-09-03 09:50:00|87349.6|87299.6|87390.8|87340.8|87392.5|87348.5|87336.8|87299.6|1285
1599126900000|2020-09-03 09:55:00|87390.9|87340.9|87439.7|87414.7|87465.9|87424.8|87390.5|87340.5|1468
1599127200000|2020-09-03 10:00:00|87439.4|87414.4|87492.5|87442.5|87495.6|87458.3|87435.7|87394|1323
1599127500000|2020-09-03 10:05:00|87491.7|87441.7|87478.8|87428.8|87495.7|87464.1|87465.7|87426.4|1283
1599127800000|2020-09-03 10:10:00|87479.1|87429.1|87441.7|87416.7|87488.2|87449.4|87432.6|87388.9|1112
1599128100000|2020-09-03 10:15:00|87440.7|87415.7|87496.1|87446.1|87496.2|87447.8|87425.2|87388.9|1457
1599128400000|2020-09-03 10:20:00|87496|87446|87500.9|87450.9|87513.4|87470.9|87473.9|87429|1235
1599128700000|2020-09-03 10:25:00|87500.8|87450.8|87457.7|87407.7|87501.4|87455.9|87414.4|87374.3|1393
1599129000000|2020-09-03 10:30:00|87457.3|87407.3|87476.6|87451.6|87500.9|87462.5|87440|87400|1334
1599129300000|2020-09-03 10:35:00|87476.2|87451.2|87484.9|87459.9|87498.4|87462|87458|87420.6|1496
1599129600000|2020-09-03 10:40:00|87484.7|87459.7|87501.9|87451.9|87503.6|87476|87460.7|87419|1420
1599129900000|2020-09-03 10:45:00|87502.9|87452.9|87509.4|87484.4|87533.5|87498|87487.9|87450.4|1280
1599130200000|2020-09-03 10:50:00|87509.8|87484.8|87502.2|87452.2|87526.3|87484.8|87486.6|87443.3|1155
1599130500000|2020-09-03 10:55:00|87501.8|87451.8|87504.5|87454.5|87547.3|87497.3|87465.1|87426|1549
1599130800000|2020-09-03 11:00:00|87503.9|87453.9|87519.4|87469.4|87523.3|87484.9|87481.1|87444.8|1451
1599131100000|2020-09-03 11:05:00|87519.3|87469.3|87589.7|87564.7|87610.9|87568.5|87512.6|87469.1|1334
1599131400000|2020-09-03 11:10:00|87589.6|87564.6|87580.8|87555.8|87623.3|87584|87576.8|87541.3|1280
1599131700000|2020-09-03 11:15:00|87580.7|87555.7|87545.7|87495.7|87595|87559.1|87532.1|87492.1|1262
1599132000000|2020-09-03 11:20:00|87546.4|87496.4|87548.8|87523.8|87595.3|87556.7|87524.2|87487.2|1615
1599132300000|2020-09-03 11:25:00|87548.7|87523.7|87588.3|87538.3|87612.8|87573.9|87545.7|87508.2|1380
1599132600000|2020-09-03 11:30:00|87589.1|87539.1|87557.2|87507.2|87594.8|87548.2|87538.7|87504.7|1080
1599132900000|2020-09-03 11:35:00|87557.1|87507.1|87543.6|87493.6|87565.7|87527.8|87526.9|87490.9|1082
1599133200000|2020-09-03 11:40:00|87543.5|87493.5|87590.1|87540.1|87591.1|87541.1|87534.3|87488.8|1170
1599133500000|2020-09-03 11:45:00|87590.2|87540.2|87567.8|87517.8|87609.4|87570.9|87548.3|87498.3|1314
1599133800000|2020-09-03 11:50:00|87568.2|87518.2|87560|87510|87591.2|87541.2|87534.5|87484.5|1508
1599134100000|2020-09-03 11:55:00|87559.7|87509.7|87547.3|87497.3|87568.9|87526.3|87544.6|87494.6|1298
1599134400000|2020-09-03 12:00:00|87547.4|87497.4|87566.2|87516.2|87615|87565|87533.5|87487.7|1550
1599134700000|2020-09-03 12:05:00|87562.2|87512.2|87532.9|87482.9|87574.3|87524.3|87523|87473|1371
1599135000000|2020-09-03 12:10:00|87533.4|87483.4|87547.2|87497.2|87550|87500|87507.5|87457.5|1433
1599135300000|2020-09-03 12:15:00|87546.8|87496.8|87545.2|87495.2|87573.6|87523.6|87535.5|87485.5|1420
1599135600000|2020-09-03 12:20:00|87545.3|87495.3|87495|87445|87549.5|87499.5|87493.1|87443.1|1325
1599135900000|2020-09-03 12:25:00|87494.7|87444.7|87470.7|87399.5|87516.4|87466.4|87451|87397|1419
1599136200000|2020-09-03 12:30:00|87468.2|87389.8|87327.6|87277.6|87476.2|87409.9|87327|87277|1818
1599136500000|2020-09-03 12:35:00|87328.7|87278.7|87307.2|87257.2|87362.5|87312.5|87282.2|87232.2|1960
1599136800000|2020-09-03 12:40:00|87307.4|87257.4|87310.2|87260.2|87339|87294.7|87292.9|87246.1|1616
1599137100000|2020-09-03 12:45:00|87309.6|87259.6|87358.1|87308.1|87364.9|87314.9|87288.8|87252.2|1397
1599137400000|2020-09-03 12:50:00|87357.6|87307.6|87338.1|87288.1|87379.1|87329.1|87337.9|87287.9|1465
1599137700000|2020-09-03 12:55:00|87338.4|87288.4|87334.9|87284.9|87374.1|87324.1|87326.2|87276.2|1665
1599138000000|2020-09-03 13:00:00|87334.6|87284.6|87346.2|87296.2|87362.1|87312.1|87323.2|87273.2|1597
1599138300000|2020-09-03 13:05:00|87344.8|87294.8|87408.3|87358.3|87409.9|87359.9|87316.9|87274.3|1553
1599138600000|2020-09-03 13:10:00|87408.4|87358.4|87351.2|87301.2|87410.1|87360.1|87345.6|87295.6|1499
1599138900000|2020-09-03 13:15:00|87350.8|87300.8|87353.8|87303.8|87353.8|87307.3|87315|87265|1531
1599139200000|2020-09-03 13:20:00|87353.7|87303.7|87335.5|87285.5|87355.9|87305.9|87302|87263.8|1668
1599139500000|2020-09-03 13:25:00|87335.7|87285.7|87275.5|87225.5|87353.7|87303.7|87272.4|87222.4|1711
1599139800000|2020-09-03 13:30:00|87274.9|87224.9|87345.4|87295.4|87351.3|87301.3|87255.3|87205.3|1856
1599140100000|2020-09-03 13:35:00|87346.6|87296.6|87334.2|87284.2|87378.9|87328.9|87324.7|87274.7|1783
1599140400000|2020-09-03 13:40:00|87333.1|87283.1|87377.3|87327.3|87391.9|87341.9|87319.9|87269.9|1562
1599140700000|2020-09-03 13:45:00|87377.4|87327.4|87360.2|87310.2|87382.7|87332.7|87334|87284|1593
1599141000000|2020-09-03 13:50:00|87359.5|87309.5|87382|87332|87403.2|87353.2|87350.8|87307.6|1581
1599141300000|2020-09-03 13:55:00|87381.7|87331.7|87352.7|87302.7|87384.7|87334.7|87322.9|87272.9|1659
1599141600000|2020-09-03 14:00:00|87353.3|87303.3|87365|87315|87378.4|87328.4|87309.2|87271.4|1767
1599141900000|2020-09-03 14:05:00|87364.9|87314.9|87421.4|87371.4|87433.3|87397|87358.2|87314.2|1606
1599142200000|2020-09-03 14:10:00|87422.7|87372.7|87499.9|87449.9|87507|87457|87389.8|87344.7|1740
1599142500000|2020-09-03 14:15:00|87500.7|87450.7|87527.9|87477.9|87554.3|87509.3|87485.8|87447.4|1784
1599142800000|2020-09-03 14:20:00|87528.9|87478.9|87593.9|87543.9|87612.9|87571.7|87513.1|87467.4|1903
1599143100000|2020-09-03 14:25:00|87593.4|87543.4|87528.1|87478.1|87593.8|87543.8|87503.2|87453.2|1897
1599143400000|2020-09-03 14:30:00|87529|87479|87509.9|87459.9|87549.9|87499.9|87483.5|87433.5|1825
1599143700000|2020-09-03 14:35:00|87510.1|87460.1|87544.3|87519.3|87578.3|87540.5|87473.4|87427.7|1821
1599144000000|2020-09-03 14:40:00|87544.8|87519.8|87539.4|87489.4|87588.5|87543.1|87516.3|87466.3|1830
1599144300000|2020-09-03 14:45:00|87539.6|87489.6|87536.8|87486.8|87596.1|87552.4|87515.3|87465.3|1980
1599144600000|2020-09-03 14:50:00|87536.5|87486.5|87494.2|87444.2|87553.9|87508.5|87475.8|87425.8|1913
1599144900000|2020-09-03 14:55:00|87493.7|87443.7|87557.7|87507.7|87595.8|87552.3|87478.8|87441.3|1996
1599145200000|2020-09-03 15:00:00|87557.8|87507.8|87649.2|87599.2|87658.6|87608.6|87524.8|87488.9|2036
1599145500000|2020-09-03 15:05:00|87649.5|87599.5|87611.9|87586.9|87663.1|87613.1|87610.1|87560.1|2005
1599145800000|2020-09-03 15:10:00|87612.1|87587.1|87640.6|87590.6|87641.4|87600.9|87577.1|87532.1|1926
1599146100000|2020-09-03 15:15:00|87640|87590|87756.1|87731.1|87780.2|87744|87637.2|87587.2|2018
1599146400000|2020-09-03 15:20:00|87756.6|87731.6|87698.5|87648.5|87814.9|87764.9|87694.4|87644.4|2155
1599146700000|2020-09-03 15:25:00|87698.1|87648.1|87691.5|87641.5|87722.9|87672.9|87677.2|87627.2|1931
1599147000000|2020-09-03 15:30:00|87690|87640|87624.2|87574.2|87695.3|87645.3|87608.5|87558.5|1983
1599147300000|2020-09-03 15:35:00|87627.2|87577.2|87610.3|87560.3|87669.2|87619.2|87594.7|87544.7|1889
1599147600000|2020-09-03 15:40:00|87608.8|87558.8|87622|87572|87636.9|87586.9|87598.8|87548.8|1697
1599147900000|2020-09-03 15:45:00|87621.8|87571.8|87601.8|87551.8|87661|87611|87587.9|87537.9|1768
1599148200000|2020-09-03 15:50:00|87603.7|87553.7|87534.6|87484.6|87604.1|87554.1|87528.8|87478.8|1753
1599148500000|2020-09-03 15:55:00|87534.1|87484.1|87533|87483|87549.4|87509.1|87523.4|87473.4|1620
1599148800000|2020-09-03 16:00:00|87534.7|87484.7|87568.1|87518.1|87577.3|87527.3|87513|87465.6|1588
1599149100000|2020-09-03 16:05:00|87568|87518|87547.1|87497.1|87587.9|87537.9|87540.6|87490.6|1380
1599149400000|2020-09-03 16:10:00|87547|87497|87460.4|87410.4|87547|87497|87456.5|87406.5|1618
1599149700000|2020-09-03 16:15:00|87459.9|87409.9|87501|87451|87503.8|87453.8|87454.9|87404.9|1475
1599150000000|2020-09-03 16:20:00|87500.7|87450.7|87495.9|87445.9|87512.7|87462.7|87487|87437|1271
1599150300000|2020-09-03 16:25:00|87495.7|87445.7|87468|87418|87499.2|87449.2|87451.5|87401.5|1617
1599150600000|2020-09-03 16:30:00|87468.1|87418.1|87541.9|87491.9|87543.6|87493.6|87452.5|87402.5|1469
1599150900000|2020-09-03 16:35:00|87542.7|87492.7|87510.2|87460.2|87555.8|87505.8|87505.7|87455.7|1453
1599151200000|2020-09-03 16:40:00|87510|87460|87515.9|87465.9|87526.7|87476.7|87501.3|87451.3|1361
1599151500000|2020-09-03 16:45:00|87515.6|87465.6|87574.4|87524.4|87576.2|87526.2|87515.6|87465.6|1480
1599151800000|2020-09-03 16:50:00|87574.7|87524.7|87587.8|87537.8|87602.3|87552.3|87567.1|87517.1|1352
1599152100000|2020-09-03 16:55:00|87587.5|87537.5|87589.8|87539.8|87593.7|87543.7|87552.5|87502.5|1365
1599152400000|2020-09-03 17:00:00|87589.5|87539.5|87585.9|87535.9|87612.6|87562.6|87576.8|87526.8|1559
1599152700000|2020-09-03 17:05:00|87584.8|87534.8|87593.1|87543.1|87603.3|87553.3|87570.7|87520.7|1499
1599153000000|2020-09-03 17:10:00|87592.7|87542.7|87503.9|87453.9|87599.3|87549.3|87501.8|87451.8|1409
1599153300000|2020-09-03 17:15:00|87504.5|87454.5|87525.2|87475.2|87543.1|87493.1|87496.8|87446.8|1163
1599153600000|2020-09-03 17:20:00|87525.7|87475.7|87466.7|87416.7|87525.7|87475.7|87460.7|87410.7|1341
1599153900000|2020-09-03 17:25:00|87467.4|87417.4|87478.1|87428.1|87503.6|87453.6|87466.5|87416.5|1552
1599154200000|2020-09-03 17:30:00|87478.2|87428.2|87508.3|87458.3|87509.2|87459.2|87477.1|87427.1|1665
1599154500000|2020-09-03 17:35:00|87506.3|87456.3|87509.3|87459.3|87513.2|87463.2|87490.1|87440.1|1320
1599154800000|2020-09-03 17:40:00|87510.3|87460.3|87498.1|87473.1|87514|87478.7|87494|87444.6|1108
1599155100000|2020-09-03 17:45:00|87497.6|87472.6|87498.4|87448.4|87510.7|87472.6|87493.2|87443.6|996
1599155400000|2020-09-03 17:50:00|87498.5|87448.5|87456.4|87406.4|87500.8|87450.8|87449.8|87399.8|1129
1599155700000|2020-09-03 17:55:00|87456.5|87406.5|87419|87369|87462.1|87424.3|87407.2|87366.6|1232
1599156000000|2020-09-03 18:00:00|87421.8|87371.8|87400.3|87350.3|87424.7|87388.1|87390.1|87340.1|1292
1599156300000|2020-09-03 18:05:00|87400.1|87350.1|87409.8|87359.8|87413|87363|87384.5|87334.5|1427
1599156600000|2020-09-03 18:10:00|87410|87360|87420.2|87370.2|87434.5|87384.5|87400.3|87350.3|1256
1599156900000|2020-09-03 18:15:00|87420.3|87370.3|87422.1|87372.1|87429.9|87379.9|87411.3|87361.3|1003
1599157200000|2020-09-03 18:20:00|87421.6|87371.6|87411.8|87361.8|87422.2|87372.2|87401.1|87351.1|1190
1599157500000|2020-09-03 18:25:00|87412.1|87362.1|87404|87354|87422.8|87372.8|87386.7|87336.7|1180
1599157800000|2020-09-03 18:30:00|87403.9|87353.9|87378.5|87328.5|87410.7|87360.7|87368.1|87318.1|1107
1599158100000|2020-09-03 18:35:00|87378.4|87328.4|87351.9|87301.9|87380.1|87330.1|87334.5|87284.5|1188
1599158400000|2020-09-03 18:40:00|87351.4|87301.4|87379.3|87329.3|87382.3|87332.3|87351.1|87301.1|903
1599158700000|2020-09-03 18:45:00|87379.2|87329.2|87373.3|87323.3|87379.9|87336.4|87357.9|87316.7|861
1599159000000|2020-09-03 18:50:00|87372.9|87322.9|87347.7|87297.7|87373|87323|87346.5|87296.5|991
1599159300000|2020-09-03 18:55:00|87347.6|87297.6|87348|87298|87365.9|87315.9|87321.3|87271.3|1267
1599159600000|2020-09-03 19:00:00|87348.9|87298.9|87360.2|87310.2|87372.9|87322.9|87331.5|87281.5|1354
1599159900000|2020-09-03 19:05:00|87360.4|87310.4|87330.4|87280.4|87366.6|87316.6|87312.8|87262.8|1339
1599160200000|2020-09-03 19:10:00|87330.1|87280.1|87350.8|87300.8|87369.9|87319.9|87329.3|87279.3|1445
1599160500000|2020-09-03 19:15:00|87350.9|87300.9|87381.4|87331.4|87381.6|87331.6|87350.8|87300.8|1226
1599160800000|2020-09-03 19:20:00|87381.5|87331.5|87417|87367|87419.4|87369.4|87376.9|87326.9|1328
1599161100000|2020-09-03 19:25:00|87417.1|87367.1|87436.9|87386.9|87462|87412|87409.4|87359.4|1638
1599161400000|2020-09-03 19:30:00|87436.6|87386.6|87487.7|87437.7|87494.7|87444.7|87431.1|87381.1|1649
1599161700000|2020-09-03 19:35:00|87488.2|87438.2|87481.5|87431.5|87496.3|87446.3|87467.3|87417.3|1456
1599162000000|2020-09-03 19:40:00|87481.4|87431.4|87446.7|87396.7|87488|87438|87441.9|87391.9|1655
1599162300000|2020-09-03 19:45:00|87446.2|87396.2|87464.8|87414.8|87471.9|87421.9|87442.3|87392.3|1754
1599162600000|2020-09-03 19:50:00|87464.5|87414.5|87461.8|87411.8|87466.7|87416.7|87444.8|87394.8|1707
1599162900000|2020-09-03 19:55:00|87460.9|87410.9|87365.6|87315.6|87464.4|87414.4|87359.9|87309.9|1458
1599163200000|2020-09-03 20:00:00|87366.5|87316.5|87371.8|87321.8|87422.5|87372.5|87361.9|87311.9|1162
1599163500000|2020-09-03 20:05:00|87371.4|87321.4|87382|87332|87389.8|87339.8|87370|87320|745
1599163800000|2020-09-03 20:10:00|87382.2|87332.2|87394.2|87344.2|87396.1|87360.6|87380|87330|811
1599164100000|2020-09-03 20:15:00|87393.7|87343.7|87396.8|87346.8|87402.2|87365.5|87388.4|87338.4|593
1599164400000|2020-09-03 20:20:00|87401.3|87351.3|87381.2|87331.2|87405.4|87355.4|87374|87324|853
1599164700000|2020-09-03 20:25:00|87381.3|87331.3|87382.3|87332.3|87388.4|87338.4|87375.8|87325.8|511
1599165000000|2020-09-03 20:30:00|87382.1|87332.1|87386.8|87336.8|87389.9|87339.9|87379|87329|665
1599165300000|2020-09-03 20:35:00|87387.4|87337.4|87381|87331|87401.8|87351.8|87368.5|87318.5|888
1599165600000|2020-09-03 20:40:00|87380.3|87330.3|87388.1|87338.1|87393.2|87343.2|87380.1|87330.1|1088
1599165900000|2020-09-03 20:45:00|87384.1|87334.1|87389.6|87339.6|87393.5|87343.5|87381.8|87331.8|861
1599166200000|2020-09-03 20:50:00|87390.7|87340.7|87377.3|87327.3|87394.7|87344.7|87376.8|87326.8|828
1599166500000|2020-09-03 20:55:00|87378.1|87328.1|87386.6|87336.6|87418.1|87341.5|87373.4|87291|901
1599166800000|2020-09-03 21:00:00|87364.6|87254.6|87355|87245|87393|87297.4|87326.9|87216.9|63
1599167100000|2020-09-03 21:05:00|87353.2|87243.2|87358.4|87248.4|87405.2|87295.2|87324.6|87214.6|141
1599167400000|2020-09-03 21:10:00|87365.1|87255.1|87351.8|87241.8|87426.5|87316.5|87333.1|87223.1|165
1599167700000|2020-09-03 21:15:00|87359.4|87249.4|87374.4|87264.4|87434.1|87324.1|87312|87202|156
1599168000000|2020-09-03 21:20:00|87378.2|87268.2|87378.3|87268.3|87408.8|87298.8|87324.1|87214.1|270
1599168300000|2020-09-03 21:25:00|87374.9|87264.9|87361|87251|87390.2|87280.2|87322.8|87212.8|168
1599168600000|2020-09-03 21:30:00|87360.9|87250.9|87384.7|87274.7|87409.7|87299.7|87359.7|87249.7|333
1599168900000|2020-09-03 21:35:00|87385.3|87275.3|87374.5|87264.5|87424.6|87314.6|87362.4|87252.4|276
1599169200000|2020-09-03 21:40:00|87378.5|87268.5|87376|87266|87405.7|87295.7|87355.7|87245.7|483
1599169500000|2020-09-03 21:45:00|87382.5|87272.5|87378.2|87268.2|87426|87316|87359.1|87249.1|512
1599169800000|2020-09-03 21:50:00|87386.1|87276.1|87392.4|87282.4|87398.2|87288.2|87362.2|87252.2|220
1599170100000|2020-09-03 21:55:00|87397.1|87287.1|87376.3|87266.3|87397.2|87287.2|87360.7|87250.7|226
1599170400000|2020-09-03 22:00:00|87376.5|87266.5|87377.4|87267.4|87428.5|87318.5|87336.1|87226.1|1727
1599170700000|2020-09-03 22:05:00|87378.7|87268.7|87383.3|87273.3|87406.8|87296.8|87369.1|87259.1|3778
1599171000000|2020-09-03 22:10:00|87381.7|87271.7|87347.8|87250.9|87397.4|87287.4|87339.8|87250.1|3516
1599171300000|2020-09-03 22:15:00|87350.3|87251.2|87344.7|87294.7|87378.3|87298.6|87336.7|87251.2|652
1599171600000|2020-09-03 22:20:00|87362.5|87280.8|87341.7|87291.7|87374.7|87300.6|87336.4|87259.9|587
1599171900000|2020-09-03 22:25:00|87352.5|87277.7|87340.1|87290.1|87367.9|87304|87338.1|87259.8|398
1599172200000|2020-09-03 22:30:00|87342.3|87292.3|87347.5|87277.3|87354.4|87294.1|87334.4|87267.9|596
1599172500000|2020-09-03 22:35:00|87338|87288|87355.8|87305.8|87369.5|87306.9|87330.3|87253.4|563
1599172800000|2020-09-03 22:40:00|87356.2|87306.2|87444.1|87365.5|87452.4|87390.2|87356|87282.4|717
1599173100000|2020-09-03 22:45:00|87444|87367.4|87431.3|87381.3|87449.9|87386.5|87419.1|87352.1|561
1599173400000|2020-09-03 22:50:00|87432|87382|87436.3|87386.3|87449.8|87394.1|87423.7|87353.3|1302
1599173700000|2020-09-03 22:55:00|87436.7|87386.7|87427.3|87377.3|87454.8|87394.8|87414.8|87355.9|1234
1599174000000|2020-09-03 23:00:00|87430.7|87380.7|87418.6|87368.6|87434.9|87380.7|87409.7|87356.7|395
1599174300000|2020-09-03 23:05:00|87418.4|87368.4|87409.4|87359.4|87419.3|87369.3|87392.1|87342.1|437
1599174600000|2020-09-03 23:10:00|87406.9|87356.9|87443|87393|87445.5|87395.5|87403.2|87353.2|567
1599174900000|2020-09-03 23:15:00|87442.6|87392.6|87461.3|87411.3|87463.9|87413.9|87442|87392|589
1599175200000|2020-09-03 23:20:00|87461.1|87411.1|87455.5|87405.5|87471.2|87421.2|87451.4|87401.4|579
1599175500000|2020-09-03 23:25:00|87455.3|87405.3|87448.6|87398.6|87457.2|87407.2|87434.6|87384.6|507
1599175800000|2020-09-03 23:30:00|87448.7|87398.7|87467.5|87417.5|87471|87421|87448.7|87398.7|856
1599176100000|2020-09-03 23:35:00|87466.5|87416.5|87477.4|87427.4|87484.1|87434.1|87461|87411|654
1599176400000|2020-09-03 23:40:00|87477.3|87427.3|87468.6|87418.6|87484.5|87434.5|87463.9|87413.9|542
1599176700000|2020-09-03 23:45:00|87468.8|87418.8|87490.8|87440.8|87498.3|87448.3|87464|87414|644
1599177000000|2020-09-03 23:50:00|87490.7|87440.7|87494.7|87444.7|87500.7|87450.7|87486.3|87436.3|475
1599177300000|2020-09-03 23:55:00|87494.9|87444.9|87481.4|87431.4|87507|87457|87481.4|87431.4|638
1599177600000|2020-09-04 00:00:00|87481.5|87431.5|87378.4|87328.4|87482.7|87432.7|87374|87313.3|1287
1599177900000|2020-09-04 00:05:00|87378.9|87328.9|87368.7|87318.7|87396.1|87334.5|87363.2|87301.8|1097
1599178200000|2020-09-04 00:10:00|87369.1|87319.1|87372.9|87322.9|87393.4|87328.7|87357.5|87291.6|899
1599178500000|2020-09-04 00:15:00|87373.2|87323.2|87373.1|87323.1|87378.2|87328.2|87357.5|87307.5|852
1599178800000|2020-09-04 00:20:00|87372.9|87322.9|87330.8|87280.8|87398|87334.1|87322.9|87233.7|1313
1599179100000|2020-09-04 00:25:00|87330.5|87280.5|87356.3|87306.3|87358.6|87308.6|87328.4|87273.7|993
1599179400000|2020-09-04 00:30:00|87356.2|87306.2|87344.7|87294.7|87359.6|87309.6|87343|87293|850
1599179700000|2020-09-04 00:35:00|87344.8|87294.8|87329.4|87279.4|87354.6|87304.6|87328|87278|838
1599180000000|2020-09-04 00:40:00|87329.7|87279.7|87309.4|87259.4|87333.6|87283.6|87307.8|87257.8|944
1599180300000|2020-09-04 00:45:00|87309.3|87259.3|87304.7|87254.7|87315.2|87265.2|87291.2|87241.2|949
1599180600000|2020-09-04 00:50:00|87304.3|87254.3|87294.9|87244.9|87310.8|87260.8|87289.1|87239.1|1019
1599180900000|2020-09-04 00:55:00|87295.1|87245.1|87320.2|87270.2|87322.6|87272.6|87282.8|87232.8|974
1599181200000|2020-09-04 01:00:00|87319.6|87269.6|87269.3|87219.3|87323.2|87273.2|87267.6|87217.6|1218
1599181500000|2020-09-04 01:05:00|87268.8|87218.8|87271.1|87221.1|87275.6|87225.6|87254.1|87204.1|1181
1599181800000|2020-09-04 01:10:00|87271.2|87221.2|87298.4|87248.4|87307.1|87257.1|87263.9|87213.9|1270
1599182100000|2020-09-04 01:15:00|87297.5|87247.5|87308.6|87258.6|87314.1|87264.1|87288|87238|935
1599182400000|2020-09-04 01:20:00|87310.5|87260.5|87301.2|87251.2|87325.6|87275.1|87274.4|87224.4|1232
1599182700000|2020-09-04 01:25:00|87301.3|87251.3|87302.5|87252.5|87321.2|87259.2|87286.5|87230.7|850
1599183000000|2020-09-04 01:30:00|87303|87253|87317.4|87267.4|87346.2|87296.2|87301.5|87251.5|877
1599183300000|2020-09-04 01:35:00|87317.8|87267.8|87304.4|87254.4|87322.5|87272.5|87288.9|87238.9|1079
1599183600000|2020-09-04 01:40:00|87305.1|87255.1|87312.8|87262.8|87319.5|87269.5|87293|87243|1039
1599183900000|2020-09-04 01:45:00|87312.4|87262.4|87302.4|87252.4|87315.8|87265.8|87301.3|87251.3|815
1599184200000|2020-09-04 01:50:00|87301.5|87251.5|87295.8|87245.8|87311.3|87261.3|87290.7|87240.7|726
1599184500000|2020-09-04 01:55:00|87295.7|87245.7|87304.8|87254.8|87309.1|87259.1|87292.1|87242.1|714
1599184800000|2020-09-04 02:00:00|87304.7|87254.7|87310.5|87260.5|87329.1|87279.1|87299.6|87249.6|987
1599185100000|2020-09-04 02:05:00|87310.3|87260.3|87293|87243|87311.6|87261.6|87281.5|87231.5|824
1599185400000|2020-09-04 02:10:00|87292.9|87242.9|87287.6|87237.6|87309.5|87259.7|87268.9|87218.9|971
1599185700000|2020-09-04 02:15:00|87287.5|87237.5|87288.6|87238.6|87295.5|87245.5|87267.8|87217.8|1230
1599186000000|2020-09-04 02:20:00|87288.4|87238.4|87300.5|87250.5|87303.8|87253.8|87270.9|87220.9|1163
1599186300000|2020-09-04 02:25:00|87299.5|87249.5|87297|87247|87304.4|87254.4|87283.8|87233.8|983
1599186600000|2020-09-04 02:30:00|87296.2|87246.2|87303|87253|87306.1|87256.1|87292.2|87242.2|862
1599186900000|2020-09-04 02:35:00|87303.1|87253.1|87308.8|87258.8|87309.5|87259.5|87298.3|87248.3|782
1599187200000|2020-09-04 02:40:00|87309.1|87259.1|87311|87261|87319.1|87269.1|87305.9|87255.9|872
1599187500000|2020-09-04 02:45:00|87310.8|87260.8|87325.7|87275.7|87335.4|87285.4|87307.5|87257.5|840
1599187800000|2020-09-04 02:50:00|87325.6|87275.6|87359.6|87309.6|87362.4|87312.4|87325.5|87275.5|674
1599188100000|2020-09-04 02:55:00|87359.2|87309.2|87390.6|87340.6|87392.7|87342.7|87357|87307|964
1599188400000|2020-09-04 03:00:00|87391.6|87341.6|87362.5|87312.5|87395.7|87345.7|87358.9|87300.5|1161
1599188700000|2020-09-04 03:05:00|87362.6|87312.6|87318.2|87268.2|87364.3|87313.7|87316.3|87266.3|1193
1599189000000|2020-09-04 03:10:00|87318.3|87268.3|87330.6|87280.6|87337.2|87285.6|87317.8|87263.7|1096
1599189300000|2020-09-04 03:15:00|87331.2|87281.2|87320.6|87270.6|87344.4|87294.4|87314.7|87264.7|1307
1599189600000|2020-09-04 03:20:00|87320.7|87270.7|87303.3|87253.3|87322|87272|87294.4|87244.4|1109
1599189900000|2020-09-04 03:25:00|87302.8|87252.8|87304.8|87254.8|87308.5|87258.5|87289.8|87239.8|932
1599190200000|2020-09-04 03:30:00|87305.5|87255.5|87312.5|87262.5|87314.4|87264.4|87303.5|87253.5|889
1599190500000|2020-09-04 03:35:00|87312.8|87262.8|87309.7|87259.7|87321.5|87271.5|87302.5|87252.5|652
1599190800000|2020-09-04 03:40:00|87310.4|87260.4|87315|87265|87319.1|87269.1|87307.4|87257.4|562
1599191100000|2020-09-04 03:45:00|87314.6|87264.6|87307.8|87257.8|87318.4|87268.4|87303.3|87253.3|707
1599191400000|2020-09-04 03:50:00|87307.9|87257.9|87310.1|87260.1|87315.6|87265.6|87306.5|87256.5|912
1599191700000|2020-09-04 03:55:00|87310.5|87260.5|87307|87257|87316.2|87266.2|87302.2|87252.2|887
1599192000000|2020-09-04 04:00:00|87307.3|87257.3|87311.3|87261.3|87319.5|87269.5|87306.4|87256.4|652
1599192300000|2020-09-04 04:05:00|87310.7|87260.7|87311.8|87261.8|87315.3|87265.3|87307.4|87257.4|488
1599192600000|2020-09-04 04:10:00|87311.6|87261.6|87298.6|87248.6|87312.5|87262.5|87296.5|87246.5|741
1599192900000|2020-09-04 04:15:00|87298.4|87248.4|87302|87252|87308.9|87258.9|87298.4|87248.4|714
1599193200000|2020-09-04 04:20:00|87301.4|87251.4|87298.1|87248.1|87305|87255|87298.1|87248.1|623
1599193500000|2020-09-04 04:25:00|87297.2|87247.2|87295.7|87245.7|87300.6|87250.6|87290.6|87240.6|779
1599193800000|2020-09-04 04:30:00|87295.8|87245.8|87296.7|87246.7|87298.5|87248.5|87281.9|87231.9|849
1599194100000|2020-09-04 04:35:00|87296.5|87246.5|87313.8|87263.8|87314.5|87264.5|87294.4|87244.4|992
1599194400000|2020-09-04 04:40:00|87311.6|87261.6|87314.3|87264.3|87315.4|87265.4|87303.6|87253.6|865
1599194700000|2020-09-04 04:45:00|87313.6|87263.6|87314|87264|87314|87264|87304.9|87254.9|850
1599195000000|2020-09-04 04:50:00|87313.5|87263.5|87295.9|87245.9|87316.4|87266.4|87295.9|87245.9|773
1599195300000|2020-09-04 04:55:00|87296.3|87246.3|87293.6|87243.6|87306.6|87256.6|87288.1|87238.1|774
1599195600000|2020-09-04 05:00:00|87293.4|87243.4|87305.8|87255.8|87311.7|87261.7|87288.2|87238.2|959
1599195900000|2020-09-04 05:05:00|87307.5|87257.5|87307.8|87257.8|87312.6|87262.6|87300.7|87250.7|776
1599196200000|2020-09-04 05:10:00|87307.2|87257.2|87284.6|87234.6|87311.4|87261.4|87279.5|87229.5|578
1599196500000|2020-09-04 05:15:00|87284.4|87234.4|87302.6|87252.6|87303.5|87253.5|87283.2|87233.2|569
1599196800000|2020-09-04 05:20:00|87302.8|87252.8|87310.2|87260.2|87316.5|87266.5|87292.1|87242.1|878
1599197100000|2020-09-04 05:25:00|87309.2|87259.2|87318|87268|87322.6|87272.6|87305.9|87255.9|820
1599197400000|2020-09-04 05:30:00|87317.1|87267.1|87358.5|87308.5|87359.2|87309.2|87316|87266|923
1599197700000|2020-09-04 05:35:00|87359.8|87309.8|87356.3|87306.3|87396.8|87346.8|87347.6|87297.6|1132
1599198000000|2020-09-04 05:40:00|87356.4|87306.4|87350.9|87300.9|87366.4|87316.4|87347.5|87297.5|920
1599198300000|2020-09-04 05:45:00|87351.1|87301.1|87362.4|87312.4|87367.6|87317.6|87334.4|87284.4|792
1599198600000|2020-09-04 05:50:00|87363.1|87313.1|87407.5|87357.5|87415.3|87365.3|87359.4|87309.4|1160
1599198900000|2020-09-04 05:55:00|87406.9|87356.9|87313.5|87242.8|87413.8|87363.8|87300.7|87228.9|1545
1599199200000|2020-09-04 06:00:00|87315.2|87242.1|87327.5|87277.5|87417.7|87367.7|87299.5|87242.1|1669
1599199500000|2020-09-04 06:05:00|87325.8|87275.8|87326.4|87276.4|87343.7|87293.7|87315.5|87265.5|1467
1599199800000|2020-09-04 06:10:00|87325.9|87275.9|87400.6|87350.6|87407.1|87357.1|87322.9|87272.9|1170
1599200100000|2020-09-04 06:15:00|87400.3|87350.3|87432.4|87382.4|87432.8|87382.8|87390|87340|1125
1599200400000|2020-09-04 06:20:00|87432.3|87382.3|87487.8|87437.8|87493.1|87443.1|87432.3|87382.3|1068
1599200700000|2020-09-04 06:25:00|87487.5|87437.5|87488.5|87438.5|87508.5|87458.5|87480.3|87430.3|954
1599201000000|2020-09-04 06:30:00|87488.3|87438.3|87527.6|87477.6|87567.3|87517.3|87480.9|87430.9|1450
1599201300000|2020-09-04 06:35:00|87527.9|87477.9|87524.1|87474.1|87537.4|87487.4|87510.4|87460.4|1398
1599201600000|2020-09-04 06:40:00|87524.2|87474.2|87566.8|87516.8|87573.1|87523.1|87519.4|87469.4|1102
1599201900000|2020-09-04 06:45:00|87567.4|87517.4|87529.7|87479.7|87567.4|87517.4|87508.7|87458.7|1182
1599202200000|2020-09-04 06:50:00|87529.8|87479.8|87505.4|87455.4|87534.9|87484.9|87476|87426|1442
1599202500000|2020-09-04 06:55:00|87503.6|87453.6|87557.9|87507.9|87574|87524|87492.8|87442.8|1383
1599202800000|2020-09-04 07:00:00|87557.8|87507.8|87621.4|87571.4|87626.2|87576.2|87549|87499|1705
1599203100000|2020-09-04 07:05:00|87621.3|87571.3|87582.7|87532.7|87634.4|87584.4|87577.3|87527.3|1588
1599203400000|2020-09-04 07:10:00|87581.7|87531.7|87546.5|87496.5|87581.7|87531.7|87528|87478|1540
1599203700000|2020-09-04 07:15:00|87546.2|87496.2|87504.5|87454.5|87548.5|87498.5|87496.3|87447.7|1351
1599204000000|2020-09-04 07:20:00|87504.3|87454.3|87493.7|87443.7|87523.9|87477.2|87490.4|87442.2|1262
1599204300000|2020-09-04 07:25:00|87493.8|87443.8|87519.5|87469.5|87520.6|87476.5|87450.7|87400.7|1535
1599204600000|2020-09-04 07:30:00|87519.3|87469.3|87424.5|87374.5|87543.4|87493.4|87390.4|87340.4|1801
1599204900000|2020-09-04 07:35:00|87421.4|87371.4|87473.1|87423.1|87481|87438|87398.8|87353.8|1498
1599205200000|2020-09-04 07:40:00|87473.3|87423.3|87498.6|87473.6|87514.5|87479.5|87457.9|87409.7|1402
1599205500000|2020-09-04 07:45:00|87498.4|87473.4|87497|87447|87535.3|87485.3|87472.9|87435.4|1548
1599205800000|2020-09-04 07:50:00|87497.5|87447.5|87471.8|87421.8|87508.8|87465.6|87452.1|87413.6|1629
1599206100000|2020-09-04 07:55:00|87471.6|87421.6|87507|87457|87514.6|87472.3|87441.4|87407.1|1477
1599206400000|2020-09-04 08:00:00|87507.9|87457.9|87491.8|87466.8|87517.5|87475.4|87475.7|87433.6|1442
1599206700000|2020-09-04 08:05:00|87492.1|87467.1|87497.5|87447.5|87530.2|87494.1|87476.6|87439.5|1269
1599207000000|2020-09-04 08:10:00|87497.8|87447.8|87472.4|87422.4|87509.9|87464.4|87458.5|87420.5|1304
1599207300000|2020-09-04 08:15:00|87471.9|87421.9|87437.1|87387.1|87482.7|87433|87400.6|87350.6|1627
1599207600000|2020-09-04 08:20:00|87438.9|87388.9|87483.2|87433.2|87486.2|87449.4|87438.4|87388.4|1135
1599207900000|2020-09-04 08:25:00|87483.1|87433.1|87520.7|87470.7|87527.1|87477.1|87469.4|87419.4|1158
1599208200000|2020-09-04 08:30:00|87521.5|87471.5|87550.8|87500.8|87560.3|87510.3|87521.3|87471.3|1465
1599208500000|2020-09-04 08:35:00|87551|87501|87494.9|87444.9|87551.3|87502.2|87482.3|87435.3|1417
1599208800000|2020-09-04 08:40:00|87495.2|87445.2|87428.4|87378.4|87497|87447|87425.8|87375.8|1286
1599209100000|2020-09-04 08:45:00|87428.2|87378.2|87433|87383|87433.2|87383.2|87412.8|87362.8|1306
1599209400000|2020-09-04 08:50:00|87433.3|87383.3|87349.6|87299.6|87435.3|87385.3|87338.4|87288.4|1338
1599209700000|2020-09-04 08:55:00|87349.8|87299.8|87365.5|87315.5|87377|87336.6|87337|87288.4|1406
1599210000000|2020-09-04 09:00:00|87365.4|87315.4|87359.8|87309.8|87377.6|87340.1|87337.4|87287.4|1355
1599210300000|2020-09-04 09:05:00|87359.7|87309.7|87378.4|87328.4|87386.7|87336.7|87332.9|87287.5|1275
1599210600000|2020-09-04 09:10:00|87378.1|87328.1|87399.8|87349.8|87402.4|87361.4|87359.3|87309.3|1040
1599210900000|2020-09-04 09:15:00|87399.2|87349.2|87441.6|87391.6|87450.3|87400.3|87388.7|87343.5|1245
1599211200000|2020-09-04 09:20:00|87441.5|87391.5|87447.5|87397.5|87457.6|87416.2|87393.5|87343.5|1420
1599211500000|2020-09-04 09:25:00|87447.2|87397.2|87474.3|87424.3|87500.4|87463.7|87435.8|87396.3|1226
1599211800000|2020-09-04 09:30:00|87474.5|87424.5|87502.2|87452.2|87508.5|87471.7|87458.5|87420.8|1072
1599212100000|2020-09-04 09:35:00|87502.8|87452.8|87548.7|87498.7|87559.8|87521.4|87494.1|87452.8|1202
1599212400000|2020-09-04 09:40:00|87546.3|87496.3|87513.5|87463.5|87557.1|87511.4|87512.2|87462.2|1201
1599212700000|2020-09-04 09:45:00|87513.4|87463.4|87439.3|87389.3|87516|87466|87438.4|87388.4|1127
1599213000000|2020-09-04 09:50:00|87439.1|87389.1|87489.8|87439.8|87490.8|87440.8|87438.7|87388.7|1181
1599213300000|2020-09-04 09:55:00|87489|87439|87448.5|87398.5|87504.4|87454.4|87445|87395|1229
1599213600000|2020-09-04 10:00:00|87448.8|87398.8|87440|87415|87483.6|87433.6|87427.5|87384|1170
1599213900000|2020-09-04 10:05:00|87441.3|87416.3|87398.3|87373.3|87457.2|87417.8|87393|87359|1213
1599214200000|2020-09-04 10:10:00|87397.9|87372.9|87428.3|87378.3|87431.1|87384.3|87397.9|87352.4|1256
1599214500000|2020-09-04 10:15:00|87429|87379|87454|87404|87477|87433.7|87424|87374|1362
1599214800000|2020-09-04 10:20:00|87453.5|87403.5|87479.1|87429.1|87482.7|87432.7|87422|87375.8|1099
1599215100000|2020-09-04 10:25:00|87478.5|87428.5|87457.6|87407.6|87483.1|87433.1|87431.3|87381.3|1022
1599215400000|2020-09-04 10:30:00|87458|87408|87471.4|87421.4|87471.6|87421.6|87452.2|87402.2|1049
1599215700000|2020-09-04 10:35:00|87471.6|87421.6|87486.6|87436.6|87489.3|87444|87449.7|87399.7|1104
1599216000000|2020-09-04 10:40:00|87486.7|87436.7|87508.3|87458.3|87515.2|87465.2|87477.7|87427.7|1201
1599216300000|2020-09-04 10:45:00|87508.1|87458.1|87513.1|87463.1|87539.7|87500.9|87507.7|87457.7|1197
1599216600000|2020-09-04 10:50:00|87512.6|87462.6|87520.1|87470.1|87547.7|87508.2|87507.7|87457.7|1117
1599216900000|2020-09-04 10:55:00|87520.4|87470.4|87531.7|87481.7|87531.8|87490.9|87495.7|87454.5|1020
1599217200000|2020-09-04 11:00:00|87531.9|87481.9|87518.8|87468.8|87541.4|87491.4|87493.3|87450.2|1412
1599217500000|2020-09-04 11:05:00|87518.7|87468.7|87511.2|87461.2|87518.7|87480.5|87478.3|87441.1|1145
1599217800000|2020-09-04 11:10:00|87511.3|87461.3|87575.6|87525.6|87576.2|87526.2|87506.8|87459.5|1409
1599218100000|2020-09-04 11:15:00|87576.1|87526.1|87552|87502|87580.9|87535|87551|87501|1235
1599218400000|2020-09-04 11:20:00|87552.6|87502.6|87512.3|87462.3|87553.2|87503.2|87499.1|87460.3|1199
1599218700000|2020-09-04 11:25:00|87512.5|87462.5|87519|87469|87528.1|87483.4|87488.7|87438.7|1318
1599219000000|2020-09-04 11:30:00|87518.3|87468.3|87554.3|87529.3|87570|87533.7|87495.1|87458.2|1227
1599219300000|2020-09-04 11:35:00|87554|87529|87571.4|87521.4|87572.5|87532.2|87537.6|87487.6|960
1599219600000|2020-09-04 11:40:00|87571.3|87521.3|87579.8|87529.8|87601.6|87563|87552.2|87514.1|1314
1599219900000|2020-09-04 11:45:00|87579.9|87529.9|87547.7|87497.7|87595.8|87555.9|87535.1|87494|1246
1599220200000|2020-09-04 11:50:00|87547.3|87497.3|87529.9|87479.9|87550|87508.1|87499.7|87458.6|1256
1599220500000|2020-09-04 11:55:00|87516.7|87491.7|87575.9|87525.9|87576.7|87535.4|87495.7|87452.5|1559
1599220800000|2020-09-04 12:00:00|87575|87525|87552.4|87502.4|87584.8|87541.7|87546.8|87496.8|1366
1599221100000|2020-09-04 12:05:00|87552.2|87502.2|87588.3|87538.3|87601.9|87564.3|87538.4|87488.4|1205
1599221400000|2020-09-04 12:10:00|87587.9|87537.9|87588.4|87538.4|87603|87553|87571.9|87523.9|1264
1599221700000|2020-09-04 12:15:00|87589.4|87539.4|87593.5|87543.5|87595|87545|87545.5|87495.5|1311
1599222000000|2020-09-04 12:20:00|87594.3|87544.3|87524.7|87474.7|87600.7|87550.7|87507.2|87457.2|1421
1599222300000|2020-09-04 12:25:00|87526.5|87476.5|87538.4|87451|87548|87477.1|87470|87420|1477
1599222600000|2020-09-04 12:30:00|87538|87450.7|87503.2|87453.2|87651.8|87601.8|87431.5|87381.1|3550
1599222900000|2020-09-04 12:35:00|87503.5|87453.5|87704.6|87654.6|87746.3|87696.3|87502.7|87452.7|3103
1599223200000|2020-09-04 12:40:00|87706.2|87656.2|87572.9|87522.9|87742.6|87692.6|87569.5|87519.5|3139
1599223500000|2020-09-04 12:45:00|87572.6|87522.6|87563.7|87513.7|87614.4|87564.4|87512.4|87462.4|1983
1599223800000|2020-09-04 12:50:00|87564.1|87514.1|87745.2|87695.2|87745.2|87695.2|87563.2|87513.2|2011
1599224100000|2020-09-04 12:55:00|87745.1|87695.1|87799.8|87749.8|87872.9|87822.9|87710.9|87660.9|2074
1599224400000|2020-09-04 13:00:00|87801|87751|87762.3|87712.3|87868|87818|87740.7|87690.7|2048
1599224700000|2020-09-04 13:05:00|87762.9|87712.9|87804.1|87754.1|87818.1|87768.1|87760.9|87710.9|1827
1599225000000|2020-09-04 13:10:00|87803.9|87753.9|87796.1|87746.1|87831.2|87781.2|87774.1|87724.1|1704
1599225300000|2020-09-04 13:15:00|87795.9|87745.9|87818.2|87768.2|87843.6|87793.6|87777.1|87727.1|1755
1599225600000|2020-09-04 13:20:00|87818|87768|87819.7|87769.7|87825.1|87775.1|87766.8|87716.8|1706
1599225900000|2020-09-04 13:25:00|87820.6|87770.6|87877.2|87827.2|87882.4|87832.4|87818.5|87768.5|1659
1599226200000|2020-09-04 13:30:00|87877|87827|87775.3|87725.3|87891.4|87848|87742.3|87692.3|2877
1599226500000|2020-09-04 13:35:00|87773.2|87723.2|87863.7|87813.7|87900.3|87856.1|87770.5|87720.5|2640
1599226800000|2020-09-04 13:40:00|87862.7|87812.7|87851.6|87801.6|87870.4|87834.1|87805.2|87758.3|2915
1599227100000|2020-09-04 13:45:00|87850.6|87800.6|87910.2|87885.2|87940.4|87890.4|87829.9|87779.9|1919
1599227400000|2020-09-04 13:50:00|87909.7|87884.7|87954.2|87904.2|87972.8|87922.8|87874.9|87824.9|1915
1599227700000|2020-09-04 13:55:00|87954|87904|87881.4|87831.4|87966.3|87927.6|87868.8|87829.8|1665
1599228000000|2020-09-04 14:00:00|87881.2|87831.2|87931.4|87881.4|87931.7|87888.7|87835|87785|1758
1599228300000|2020-09-04 14:05:00|87930.8|87880.8|87928.8|87878.8|87990.4|87940.4|87916.7|87866.7|1921
1599228600000|2020-09-04 14:10:00|87929.5|87879.5|87972.7|87922.7|87977.7|87939.9|87909.8|87859.8|1704
1599228900000|2020-09-04 14:15:00|87973.1|87923.1|87984.2|87934.2|88007.1|87968.9|87952.4|87904.2|1731
1599229200000|2020-09-04 14:20:00|87985|87935|87900.1|87850.1|87985|87946.6|87846.9|87796.9|1959
1599229500000|2020-09-04 14:25:00|87899.7|87849.7|87918.5|87868.5|87943.2|87893.2|87858.1|87808.1|1951
1599229800000|2020-09-04 14:30:00|87914.8|87864.8|87897.2|87847.2|87914.8|87868|87846.8|87799.4|1948
1599230100000|2020-09-04 14:35:00|87898.7|87848.7|87930.3|87880.3|88011.2|87961.2|87876.4|87834.9|2058
1599230400000|2020-09-04 14:40:00|87930.2|87880.2|87987.7|87937.7|87999.8|87956.1|87913.1|87875.3|2036
1599230700000|2020-09-04 14:45:00|87987.4|87937.4|87872.9|87822.9|87988.7|87938.7|87845.6|87795.6|1957
1599231000000|2020-09-04 14:50:00|87873.1|87823.1|87918.4|87868.4|87934.5|87884.5|87839.4|87789.4|2070
1599231300000|2020-09-04 14:55:00|87918.9|87868.9|87828.9|87778.9|87932.3|87882.3|87793.4|87743.6|2040
1599231600000|2020-09-04 15:00:00|87828.3|87778.3|87945.5|87895.5|87972.3|87922.3|87807.4|87757.4|1924
1599231900000|2020-09-04 15:05:00|87945.8|87895.8|87996.3|87946.3|88013.3|87963.3|87939.9|87889.9|1741
1599232200000|2020-09-04 15:10:00|87996.7|87946.7|87889.8|87839.8|88003.3|87953.3|87882|87832|1825
1599232500000|2020-09-04 15:15:00|87889.1|87839.1|87856.9|87806.9|87909.2|87859.2|87854.3|87804.3|1838
1599232800000|2020-09-04 15:20:00|87857.4|87807.4|87864.4|87814.4|87882.7|87832.7|87839.8|87789.8|1803
1599233100000|2020-09-04 15:25:00|87864.6|87814.6|87898.4|87848.4|87914.2|87864.2|87861.4|87811.4|1632
1599233400000|2020-09-04 15:30:00|87898.3|87848.3|87847|87797|87905|87855|87847|87797|1900
1599233700000|2020-09-04 15:35:00|87847.4|87797.4|87768|87718|87848.6|87798.6|87744.4|87694.4|1911
1599234000000|2020-09-04 15:40:00|87768.1|87718.1|87752.1|87702.1|87796.8|87746.8|87720.3|87670.3|1847
1599234300000|2020-09-04 15:45:00|87751.8|87701.8|87716.2|87666.2|87762.1|87712.1|87713|87663|1618
1599234600000|2020-09-04 15:50:00|87716.3|87666.3|87728.3|87678.3|87739.7|87689.7|87700.5|87650.5|1584
1599234900000|2020-09-04 15:55:00|87730.5|87680.5|87673.9|87623.9|87732.6|87682.6|87660.8|87610.8|1572
1599235200000|2020-09-04 16:00:00|87673|87623|87667.7|87617.7|87706.6|87656.6|87625.2|87575.2|1807
1599235500000|2020-09-04 16:05:00|87667.8|87617.8|87725.9|87675.9|87732|87682|87662.5|87612.5|1623
1599235800000|2020-09-04 16:10:00|87726|87676|87704|87654|87736.6|87686.6|87697.4|87647.4|1484
1599236100000|2020-09-04 16:15:00|87704.1|87654.1|87666.4|87616.4|87713.4|87663.4|87623.8|87573.8|1503
1599236400000|2020-09-04 16:20:00|87666.3|87616.3|87614|87564|87666.8|87616.8|87584|87534|1874
1599236700000|2020-09-04 16:25:00|87614.1|87564.1|87567|87517|87634.2|87584.2|87561|87511|1611
1599237000000|2020-09-04 16:30:00|87567.2|87517.2|87555.5|87505.5|87575.6|87525.6|87539.5|87489.5|1539
1599237300000|2020-09-04 16:35:00|87555.1|87505.1|87546.9|87496.9|87562.8|87512.8|87535.7|87485.7|1589
1599237600000|2020-09-04 16:40:00|87547|87497|87529.6|87479.6|87549.3|87499.3|87509.8|87459.8|1692
1599237900000|2020-09-04 16:45:00|87529.7|87479.7|87576.7|87526.7|87576.8|87526.8|87521|87471|1614
1599238200000|2020-09-04 16:50:00|87576.4|87526.4|87535.8|87485.8|87577.2|87527.2|87522.8|87472.8|1272
1599238500000|2020-09-04 16:55:00|87535.1|87485.1|87524|87474|87537.1|87494.3|87513.8|87463.8|1192
1599238800000|2020-09-04 17:00:00|87524.1|87474.1|87551.3|87501.3|87564.9|87520.4|87516.9|87466.9|1454
1599239100000|2020-09-04 17:05:00|87551.4|87501.4|87524.1|87474.1|87585.1|87535.1|87518.3|87468.3|1427
1599239400000|2020-09-04 17:10:00|87523.1|87473.1|87520|87470|87526.6|87476.9|87487.5|87437.5|1554
1599239700000|2020-09-04 17:15:00|87519.7|87469.7|87498.5|87448.5|87524.4|87474.4|87486.1|87436.1|1503
1599240000000|2020-09-04 17:20:00|87498.2|87448.2|87461.9|87411.9|87499.5|87449.5|87445.6|87395.6|1489
1599240300000|2020-09-04 17:25:00|87461.7|87411.7|87520|87470|87520|87470|87460.4|87410.4|1376
1599240600000|2020-09-04 17:30:00|87521.7|87471.7|87469.9|87419.9|87558.9|87508.9|87466.4|87416.4|1787
1599240900000|2020-09-04 17:35:00|87469.7|87419.7|87423.8|87373.8|87471.5|87421.5|87420.6|87370.6|1350
1599241200000|2020-09-04 17:40:00|87423.3|87373.3|87411.3|87361.3|87437.3|87387.3|87403.3|87353.3|1531
1599241500000|2020-09-04 17:45:00|87411.7|87361.7|87431.3|87381.3|87439.9|87389.9|87408.5|87358.5|1127
1599241800000|2020-09-04 17:50:00|87431.4|87381.4|87432.1|87382.1|87440.1|87390.1|87422.9|87372.9|1140
1599242100000|2020-09-04 17:55:00|87431.4|87381.4|87430.8|87380.8|87444|87394|87405.5|87362.6|1146
1599242400000|2020-09-04 18:00:00|87431.4|87381.4|87422.6|87372.6|87437.1|87395.7|87399.2|87349.2|1345
1599242700000|2020-09-04 18:05:00|87422.7|87372.7|87406.3|87356.3|87423.3|87373.3|87400.4|87350.4|1176
1599243000000|2020-09-04 18:10:00|87406.5|87356.5|87424.6|87374.6|87431.6|87381.6|87403.8|87353.8|1045
1599243300000|2020-09-04 18:15:00|87424.5|87374.5|87447.3|87397.3|87448.7|87398.7|87398.5|87348.5|1413
1599243600000|2020-09-04 18:20:00|87446.8|87396.8|87446.9|87396.9|87470.2|87420.2|87436.9|87386.9|1164
1599243900000|2020-09-04 18:25:00|87445.9|87395.9|87424.3|87374.3|87447.9|87397.9|87419.3|87369.3|1050
1599244200000|2020-09-04 18:30:00|87423|87373|87420.8|87370.8|87428.5|87378.5|87412.7|87362.7|1338
1599244500000|2020-09-04 18:35:00|87421.2|87371.2|87389.9|87339.9|87421.2|87371.2|87384.7|87334.7|1370
1599244800000|2020-09-04 18:40:00|87389.5|87339.5|87350.2|87300.2|87390.8|87340.8|87333|87283|1304
1599245100000|2020-09-04 18:45:00|87350.5|87300.5|87313.8|87263.8|87356|87306|87300.7|87250.7|1300
1599245400000|2020-09-04 18:50:00|87313.5|87263.5|87311.9|87261.9|87339.9|87289.9|87301.2|87251.2|1400
1599245700000|2020-09-04 18:55:00|87308.9|87258.9|87298.3|87248.3|87322.2|87272.2|87297.4|87247.4|1422
1599246000000|2020-09-04 19:00:00|87298.7|87248.7|87291.3|87241.3|87309.6|87259.6|87286.6|87236.6|1498
1599246300000|2020-09-04 19:05:00|87291.5|87241.5|87289.1|87239.1|87298.4|87248.4|87286.1|87236.1|1306
1599246600000|2020-09-04 19:10:00|87289.8|87239.8|87373.2|87323.2|87387.4|87337.4|87287.4|87237.4|1194
1599246900000|2020-09-04 19:15:00|87373.5|87323.5|87332.7|87282.7|87375.8|87325.8|87310.3|87260.3|1241
1599247200000|2020-09-04 19:20:00|87332.6|87282.6|87312.8|87262.8|87363.5|87313.5|87311.6|87261.6|1159
1599247500000|2020-09-04 19:25:00|87314.5|87264.5|87322.3|87272.3|87350|87300|87299.1|87249.1|1388
1599247800000|2020-09-04 19:30:00|87321|87271|87328.2|87278.2|87338.3|87288.3|87318.1|87268.1|1272
1599248100000|2020-09-04 19:35:00|87327.9|87277.9|87329.4|87279.4|87349.6|87299.6|87302|87252|1788
1599248400000|2020-09-04 19:40:00|87327.9|87277.9|87292.2|87242.2|87329.8|87279.8|87281.6|87226.9|1787
1599248700000|2020-09-04 19:45:00|87292.6|87242.6|87350.9|87300.9|87377.2|87302|87276.6|87226.6|1710
1599249000000|2020-09-04 19:50:00|87351.4|87301.4|87314.5|87264.5|87361.5|87303.3|87310.9|87253.4|1523
1599249300000|2020-09-04 19:55:00|87314.1|87264.1|87327.2|87277.2|87341.3|87291.3|87303.4|87253.4|1562
1599249600000|2020-09-04 20:00:00|87329.9|87279.9|87337.7|87287.7|87349.3|87298|87293.1|87243.1|1532
1599249900000|2020-09-04 20:05:00|87337.5|87287.5|87339.1|87289.1|87359.2|87290|87324.1|87264.6|1296
1599250200000|2020-09-04 20:10:00|87339.2|87289.2|87346.6|87296.6|87379.1|87302.6|87325.4|87264.9|1188
1599250500000|2020-09-04 20:15:00|87346.6|87296.6|87449.2|87343.5|87482|87411.3|87331.6|87281.6|1258
1599250800000|2020-09-04 20:20:00|87449.1|87343.4|87428.6|87378.6|87488.8|87402.6|87379.9|87307|3175
1599251100000|2020-09-04 20:25:00|87430|87380|87428|87378|87525.1|87415.1|87380.8|87329.3|3227
1599251400000|2020-09-04 20:30:00|87428|87378|87430.3|87380.3|87505|87446.8|87417.7|87367.7|963
1599251700000|2020-09-04 20:35:00|87430.2|87380.2|87444|87394|87500.5|87417.2|87424.1|87347.1|672
1599252000000|2020-09-04 20:40:00|87443.9|87393.9|87438.5|87388.5|87529|87426.3|87424.4|87353.8|1257
1599252300000|2020-09-04 20:45:00|87441.4|87391.4|87468.2|87418.2|87470.3|87420.3|87425.9|87375.9|1230
1599252600000|2020-09-04 20:50:00|87469.7|87419.7|87489.9|87439.9|87511.6|87439.9|87442.5|87382.4|1176
1599252900000|2020-09-04 20:55:00|87455.8|87405.8|87418.6|87308.6|87526.9|87437|87408.4|87298.4|482
1599422400000|2020-09-06 20:00:00|87456.3|87326.3|87456.3|87326.3|87456.3|87326.3|87456.3|87326.3|1
1599426000000|2020-09-06 21:00:00|87404.8|87269.8|87404.8|87269.8|87406.1|87271.1|87386.7|87251.7|10
1599426300000|2020-09-06 21:05:00|87404.6|87269.6|87383.2|87248.2|87415.8|87280.8|87371.4|87236.4|74
1599426600000|2020-09-06 21:10:00|87412|87277|87399.9|87264.9|87421.1|87286.1|87377.8|87242.8|82
1599426900000|2020-09-06 21:15:00|87382|87247|87374|87244|87420.9|87285.9|87374|87241.1|81
1599427200000|2020-09-06 21:20:00|87378|87248|87386.2|87276.2|87421.2|87311.2|87377|87247|24
1599427500000|2020-09-06 21:25:00|87380|87270|87388|87278|87401.1|87291.1|87370.6|87260.6|18
1599427800000|2020-09-06 21:30:00|87389.4|87279.4|87394|87284|87402|87292|87378.1|87268.1|15
1599428100000|2020-09-06 21:35:00|87400.3|87290.3|87404.4|87294.4|87420.7|87310.7|87400.3|87290.3|4
1599428400000|2020-09-06 21:40:00|87419.6|87309.6|87433.4|87323.4|87456.3|87346.3|87405.5|87295.5|29
1599428700000|2020-09-06 21:45:00|87431.5|87321.5|87445.2|87335.2|87467.3|87357.3|87430.9|87320.9|9
1599429000000|2020-09-06 21:50:00|87438.5|87328.5|87439.6|87329.6|87440.2|87330.2|87421.3|87311.3|7
1599429300000|2020-09-06 21:55:00|87433.4|87323.4|87457.5|87347.5|87460.8|87350.8|87421.8|87311.8|19
1599429600000|2020-09-06 22:00:00|87455|87345|87438.2|87328.2|87455|87345|87366.1|87256.1|890
1599429900000|2020-09-06 22:05:00|87440.3|87330.3|87483.1|87373.1|87489.2|87379.2|87424.9|87314.9|764
1599430200000|2020-09-06 22:10:00|87483.2|87373.2|87472.9|87362.9|87502.6|87392.6|87434.6|87324.6|691
1599430500000|2020-09-06 22:15:00|87464.6|87354.6|87562.3|87452.3|87565.6|87455.6|87414.1|87304.1|942
1599430800000|2020-09-06 22:20:00|87562.1|87452.1|87435.1|87325.1|87600.8|87491|87422.9|87315.5|942
1599431100000|2020-09-06 22:25:00|87435.2|87325.2|87492.9|87382.9|87568.3|87458.3|87414.5|87325.2|1035
1599431400000|2020-09-06 22:30:00|87493|87383|87463.3|87353.3|87511.2|87401.2|87367.1|87257.1|1247
1599431700000|2020-09-06 22:35:00|87463.7|87353.7|87475.9|87376.8|87497.5|87411.6|87425.5|87315.5|958
1599432000000|2020-09-06 22:40:00|87477.8|87376.7|87430.6|87320.6|87484.6|87380.3|87405.6|87295.6|814
1599432300000|2020-09-06 22:45:00|87430.4|87320.4|87429.6|87319.6|87450.8|87340.8|87412|87302|735
1599432600000|2020-09-06 22:50:00|87431.9|87321.9|87417.4|87307.4|87452.3|87342.3|87396.4|87286.4|469
1599432900000|2020-09-06 22:55:00|87422.3|87312.3|87428|87318|87441.1|87331.1|87397.8|87287.8|576
1599433200000|2020-09-06 23:00:00|87433.5|87323.5|87413|87303|87440.5|87336.2|87406|87296|633
1599433500000|2020-09-06 23:05:00|87411.7|87301.7|87395.3|87285.3|87416.7|87306.7|87364|87254|737
1599433800000|2020-09-06 23:10:00|87395.6|87285.6|87403|87293|87410.1|87300.1|87390.5|87280.5|440
1599434100000|2020-09-06 23:15:00|87402.7|87292.7|87421.7|87311.7|87421.7|87311.7|87398.9|87290.3|514
1599434400000|2020-09-06 23:20:00|87421.6|87311.6|87431.7|87321.7|87435.7|87336.1|87409.1|87308.7|431
1599434700000|2020-09-06 23:25:00|87431.1|87321.6|87430.7|87320.7|87442.8|87332.8|87419.4|87312.5|679
1599435000000|2020-09-06 23:30:00|87429.1|87319.1|87414.4|87304.4|87432.7|87322.7|87401.5|87300.8|534
1599435300000|2020-09-06 23:35:00|87414.9|87305.8|87413.7|87304.4|87421.8|87334.7|87384.7|87298.4|435
1599435600000|2020-09-06 23:40:00|87415.4|87305.4|87425.4|87315.4|87428.2|87325.5|87411.3|87301.3|589
1599435900000|2020-09-06 23:45:00|87426.7|87316.7|87431.8|87321.8|87445.2|87346.3|87418.1|87315.5|645
1599436200000|2020-09-06 23:50:00|87431.9|87321.9|87438|87330.4|87450.7|87346.3|87405.6|87297|867
1599436500000|2020-09-06 23:55:00|87440.6|87330.9|87425.7|87331.9|87457|87363.7|87366.9|87306.9|1575
1599436800000|2020-09-07 00:00:00|87413.8|87336|87430.6|87340.7|87458.6|87360.3|87380.7|87280.7|1092
1599437100000|2020-09-07 00:05:00|87431.7|87344.6|87431.7|87381.7|87457.1|87393.7|87412.1|87323.1|993
1599437400000|2020-09-07 00:10:00|87431.5|87381.5|87455.2|87405.2|87472.1|87418.5|87425.8|87368.5|907
1599437700000|2020-09-07 00:15:00|87455.1|87405.1|87436.1|87386.1|87468.2|87405.3|87423.6|87359.4|852
1599438000000|2020-09-07 00:20:00|87436.3|87386.3|87440.3|87390.3|87458.7|87395.6|87433.3|87372.2|566
1599438300000|2020-09-07 00:25:00|87451|87379.4|87447.1|87397.1|87460.5|87399.5|87434.5|87371.5|797
1599438600000|2020-09-07 00:30:00|87448.5|87398.5|87449.2|87379.1|87458.8|87402.1|87430.5|87370.9|760
1599438900000|2020-09-07 00:35:00|87439.3|87389.3|87390|87306.3|87440.2|87390.2|87347.7|87274.9|903
1599439200000|2020-09-07 00:40:00|87389.4|87305.9|87400.9|87328.6|87410|87347.6|87374.3|87301.8|942
1599439500000|2020-09-07 00:45:00|87401.2|87329.9|87334.8|87284.8|87401.8|87341.2|87331.8|87270|1072
1599439800000|2020-09-07 00:50:00|87334.4|87284.4|87379.2|87329.2|87382.8|87332.8|87332.5|87282.5|1074
1599440100000|2020-09-07 00:55:00|87379.1|87329.1|87369.8|87319.8|87379.1|87329.1|87359.9|87309.9|1099
1599440400000|2020-09-07 01:00:00|87369.7|87319.7|87384.2|87334.2|87397|87337.5|87350.4|87300.4|1315
1599440700000|2020-09-07 01:05:00|87382.1|87332.1|87364|87286.2|87397.7|87347.7|87345.7|87280.3|1300
1599441000000|2020-09-07 01:10:00|87364.2|87285.7|87399.1|87349.1|87411.4|87350|87338.6|87279.1|1183
1599441300000|2020-09-07 01:15:00|87397.6|87347.6|87391.3|87341.3|87404.2|87348.6|87364.5|87308.1|1001
1599441600000|2020-09-07 01:20:00|87391.1|87341.1|87423.8|87373.8|87436.7|87386.7|87389|87339|1078
1599441900000|2020-09-07 01:25:00|87425|87375|87430.2|87380.2|87432.9|87382.9|87423.1|87373.1|955
1599442200000|2020-09-07 01:30:00|87430|87380|87416.6|87366.6|87434.5|87384.5|87413.6|87363.6|1099
1599442500000|2020-09-07 01:35:00|87417.8|87367.8|87413.9|87363.9|87420|87370|87403.9|87353.9|862
1599442800000|2020-09-07 01:40:00|87414.4|87364.4|87381|87293.9|87415.6|87365.6|87350.6|87286.3|859
1599443100000|2020-09-07 01:45:00|87373.1|87301.3|87357.9|87307.9|87390.1|87309.1|87352.3|87273.4|898
1599443400000|2020-09-07 01:50:00|87359.3|87309.3|87358.3|87308.3|87377.9|87319.6|87352|87287.5|798
1599443700000|2020-09-07 01:55:00|87358.2|87308.2|87372.5|87322.5|87378.3|87325.4|87358.2|87302.8|660
1599444000000|2020-09-07 02:00:00|87372.7|87322.7|87440.7|87366.3|87445.7|87381.7|87368.4|87318.4|1076
1599444300000|2020-09-07 02:05:00|87440.6|87366.2|87385.2|87335.2|87441.3|87377.5|87375.7|87314.4|1027
1599444600000|2020-09-07 02:10:00|87384.6|87334.6|87404.8|87354.8|87412|87362|87370.2|87315.8|1247
1599444900000|2020-09-07 02:15:00|87404.9|87354.9|87404.3|87354.3|87419.4|87359.9|87383.4|87320.3|1082
1599445200000|2020-09-07 02:20:00|87404.4|87354.4|87420.6|87349|87426.5|87363.9|87391.3|87335.2|1031
1599445500000|2020-09-07 02:25:00|87410.5|87360.5|87424.1|87374.1|87433.1|87383.1|87398.3|87327.1|1109
1599445800000|2020-09-07 02:30:00|87424|87374|87440|87390|87446.7|87396.7|87419.9|87369.9|1064
1599446100000|2020-09-07 02:35:00|87440.3|87390.3|87441.4|87391.4|87454.1|87404.1|87439.1|87389.1|944
1599446400000|2020-09-07 02:40:00|87441.5|87391.5|87435.3|87385.3|87447|87397|87424.1|87374.1|1219
1599446700000|2020-09-07 02:45:00|87435.9|87385.9|87422.5|87372.5|87446.5|87396.5|87420.2|87370.2|1229
1599447000000|2020-09-07 02:50:00|87422.8|87372.8|87415.8|87365.8|87427.6|87377.6|87412.6|87362.6|1159
1599447300000|2020-09-07 02:55:00|87415.9|87365.9|87418.7|87368.7|87423.6|87373.6|87412.9|87362.9|876
1599447600000|2020-09-07 03:00:00|87418.8|87368.8|87449.4|87399.4|87460.5|87401.6|87418.4|87368.4|967
1599447900000|2020-09-07 03:05:00|87449.5|87399.5|87444.7|87394.7|87455.9|87400.6|87440|87381.4|605
1599448200000|2020-09-07 03:10:00|87443.1|87393.1|87447|87397|87457.4|87400.6|87438.1|87374.9|511
1599448500000|2020-09-07 03:15:00|87447.1|87397.1|87444.3|87394.3|87458.8|87398.8|87439.5|87380.4|553
1599448800000|2020-09-07 03:20:00|87444.9|87394.9|87448.8|87398.8|87468.7|87403.9|87443.7|87388.6|503
1599449100000|2020-09-07 03:25:00|87449.2|87399.2|87439.4|87389.4|87457.2|87399.2|87438.2|87382.7|501
1599449400000|2020-09-07 03:30:00|87439|87389|87448.6|87398.6|87459.4|87402.3|87437.9|87377.2|516
1599449700000|2020-09-07 03:35:00|87448.1|87398.1|87441.8|87391.8|87450.3|87400.3|87440.3|87390.3|481
1599450000000|2020-09-07 03:40:00|87440.4|87390.4|87432.1|87382.1|87443.5|87393.5|87429.3|87379.3|488
1599450300000|2020-09-07 03:45:00|87434.1|87384.1|87422.8|87372.8|87439.3|87384.1|87413.5|87359.3|804
1599450600000|2020-09-07 03:50:00|87423.1|87373.1|87407.4|87357.4|87431.6|87381.6|87406.6|87348.6|683
1599450900000|2020-09-07 03:55:00|87406.7|87356.7|87440|87390|87440.3|87390.3|87404.4|87354.4|712
1599451200000|2020-09-07 04:00:00|87439.5|87389.5|87408.1|87358.1|87447.6|87395.8|87401.7|87346.4|735
1599451500000|2020-09-07 04:05:00|87407.9|87357.9|87443.1|87393.1|87456.9|87398.7|87405.3|87355.3|817
1599451800000|2020-09-07 04:10:00|87443.2|87393.2|87457.1|87407.1|87465.2|87407.1|87434|87380|631
1599452100000|2020-09-07 04:15:00|87457.2|87407.2|87461.6|87411.6|87462.2|87412.2|87452.6|87402.6|694
1599452400000|2020-09-07 04:20:00|87461.7|87411.7|87461.5|87411.5|87466.3|87416.3|87455.1|87405.1|610
1599452700000|2020-09-07 04:25:00|87461.4|87411.4|87457.6|87407.6|87480.3|87430.3|87456.4|87406.4|621
1599453000000|2020-09-07 04:30:00|87457.4|87407.4|87447.2|87397.2|87466.5|87407.4|87445.3|87395.3|735
1599453300000|2020-09-07 04:35:00|87446.5|87396.5|87451.8|87401.8|87465.1|87404.9|87445.6|87388.3|673
1599453600000|2020-09-07 04:40:00|87452.9|87402.9|87458.9|87408.9|87475.5|87411.4|87449|87394.4|611
1599453900000|2020-09-07 04:45:00|87459|87409|87470|87420|87471.9|87421.9|87457.6|87407.6|495
1599454200000|2020-09-07 04:50:00|87470.9|87420.9|87474.1|87424.1|87477.7|87426.8|87466.7|87405.5|386
1599454500000|2020-09-07 04:55:00|87474.4|87424.4|87478.2|87428.2|87479.6|87429.6|87466.5|87416.5|947
1599454800000|2020-09-07 05:00:00|87478.1|87428.1|87489.8|87439.8|87494.9|87444.9|87475.5|87425.5|1115
1599455100000|2020-09-07 05:05:00|87489.2|87439.2|87487.8|87437.8|87495.6|87445.6|87486|87436|499
1599455400000|2020-09-07 05:10:00|87488|87438|87485.9|87435.9|87492.2|87442.2|87480|87430|459
1599455700000|2020-09-07 05:15:00|87486|87436|87481.2|87431.2|87495.3|87445.3|87480.9|87430.9|646
1599456000000|2020-09-07 05:20:00|87480.6|87430.6|87482.1|87432.1|87487|87437|87474|87424|641
1599456300000|2020-09-07 05:25:00|87482.8|87432.8|87490.2|87440.2|87501|87451|87480.6|87430.6|701
1599456600000|2020-09-07 05:30:00|87490.1|87440.1|87480|87430|87506.9|87456.9|87475.5|87425.5|791
1599456900000|2020-09-07 05:35:00|87479.1|87429.1|87478.9|87428.9|87486.5|87436.5|87473.8|87423.8|521
1599457200000|2020-09-07 05:40:00|87478.5|87428.5|87481.2|87431.2|87486.9|87436.9|87474.8|87424.8|535
1599457500000|2020-09-07 05:45:00|87481.3|87431.3|87511|87461|87511.5|87461.5|87481.2|87431.2|609
1599457800000|2020-09-07 05:50:00|87510.9|87460.9|87552.6|87502.6|87554|87504|87504.3|87454.3|1038
1599458100000|2020-09-07 05:55:00|87552.5|87502.5|87557.4|87507.4|87573.9|87523.9|87545.3|87495.3|1317
1599458400000|2020-09-07 06:00:00|87555.7|87505.7|87518.9|87468.9|87563.9|87513.9|87499.8|87449.8|1518
1599458700000|2020-09-07 06:05:00|87519|87469|87537.4|87487.4|87573.2|87523.2|87513.4|87463.4|1659
1599459000000|2020-09-07 06:10:00|87538.9|87488.9|87544.1|87494.1|87544.1|87494.1|87503.1|87453.1|1395
1599459300000|2020-09-07 06:15:00|87543.1|87493.1|87538.3|87488.3|87549.7|87499.7|87523.6|87473.6|1347
1599459600000|2020-09-07 06:20:00|87538.5|87488.5|87557.3|87507.3|87562.6|87512.6|87529.2|87479.2|1381
1599459900000|2020-09-07 06:25:00|87557|87507|87613.5|87563.5|87615.7|87565.7|87555.9|87505.9|1679
1599460200000|2020-09-07 06:30:00|87613.2|87563.2|87554.6|87504.6|87613.2|87563.2|87546.1|87496.1|2045
1599460500000|2020-09-07 06:35:00|87554|87504|87543.7|87493.7|87559|87509|87537.3|87487.3|1832
1599460800000|2020-09-07 06:40:00|87543.4|87493.4|87573|87523|87574.1|87524.1|87542.5|87492.5|1672
1599461100000|2020-09-07 06:45:00|87573.2|87523.2|87551.5|87501.5|87580.7|87530.7|87547.7|87497.7|1659
1599461400000|2020-09-07 06:50:00|87551.2|87501.2|87570.5|87520.5|87572.3|87522.3|87547.4|87497.4|1784
1599461700000|2020-09-07 06:55:00|87570.3|87520.3|87579.8|87529.8|87584.9|87534.9|87560.7|87510.7|1621
1599462000000|2020-09-07 07:00:00|87577.7|87527.7|87598|87548|87601.2|87551.2|87542.6|87492.6|1579
1599462300000|2020-09-07 07:05:00|87596.8|87546.8|87577.9|87527.9|87615.1|87565.1|87576.8|87526.8|1634
1599462600000|2020-09-07 07:10:00|87577.7|87527.7|87548.3|87523.3|87589|87539|87545|87510.7|1579
1599462900000|2020-09-07 07:15:00|87548.5|87523.5|87574.3|87549.3|87598.8|87573.8|87544.6|87519.6|1619
1599463200000|2020-09-07 07:20:00|87574.2|87549.2|87514|87489|87575.2|87550.2|87495.2|87470.2|1658
1599463500000|2020-09-07 07:25:00|87513.3|87488.3|87493.8|87468.8|87514.3|87489.3|87482.6|87457.6|1820
1599463800000|2020-09-07 07:30:00|87494.5|87469.5|87489.3|87464.3|87509.8|87484.8|87467.4|87442.4|1692
1599464100000|2020-09-07 07:35:00|87489.1|87464.1|87466.9|87441.9|87492.9|87467.9|87456.4|87431.4|1754
1599464400000|2020-09-07 07:40:00|87466.6|87441.6|87487.1|87462.1|87491.7|87466.7|87442.3|87417.3|1708
1599464700000|2020-09-07 07:45:00|87486.2|87461.2|87474.8|87449.8|87488|87463|87464.1|87439.1|1570
1599465000000|2020-09-07 07:50:00|87474.9|87449.9|87490.6|87465.6|87498.4|87473.4|87451.9|87426.9|1366
1599465300000|2020-09-07 07:55:00|87490.7|87465.7|87497|87472|87499.3|87474.3|87464.9|87439.9|1517
1599465600000|2020-09-07 08:00:00|87497.3|87472.3|87457.1|87432.1|87511.2|87486.2|87456.5|87431.5|1311
1599465900000|2020-09-07 08:05:00|87457|87432|87437.1|87412.1|87462.4|87437.4|87423.3|87398.3|1587
1599466200000|2020-09-07 08:10:00|87436.8|87411.8|87378.1|87353.1|87436.8|87411.8|87373.6|87348.6|1468
1599466500000|2020-09-07 08:15:00|87379.2|87354.2|87412.3|87387.3|87417.3|87392.3|87379.2|87354.2|1487
1599466800000|2020-09-07 08:20:00|87412.6|87387.6|87430.6|87405.6|87432.1|87407.1|87383.9|87358.9|1379
1599467100000|2020-09-07 08:25:00|87430.5|87405.5|87420.1|87395.1|87446.8|87421.8|87404.4|87379.4|1353
1599467400000|2020-09-07 08:30:00|87419.3|87394.3|87391.8|87366.8|87436.4|87411.4|87359.1|87331.4|1459
1599467700000|2020-09-07 08:35:00|87392|87367|87381.6|87356.6|87404.1|87379.1|87380.1|87355.1|1393
1599468000000|2020-09-07 08:40:00|87381.4|87356.4|87404.3|87379.3|87409.7|87384.7|87377|87352|1298
1599468300000|2020-09-07 08:45:00|87405.1|87380.1|87438.3|87413.3|87445.8|87420.8|87401.9|87376.9|1436
1599468600000|2020-09-07 08:50:00|87437.9|87412.9|87471.6|87446.6|87481.6|87456.6|87434.8|87409.8|1293
1599468900000|2020-09-07 08:55:00|87471.2|87446.2|87518|87493|87522.4|87497.4|87463.9|87438.9|1231
1599469200000|2020-09-07 09:00:00|87517.7|87492.7|87507.7|87482.7|87521|87496|87491.1|87466.1|1152
1599469500000|2020-09-07 09:05:00|87507.9|87482.9|87504.1|87479.1|87511.2|87486.2|87480.4|87455.4|1164
1599469800000|2020-09-07 09:10:00|87503.5|87478.5|87555.9|87530.9|87573.2|87548.2|87503.2|87478.2|1480
1599470100000|2020-09-07 09:15:00|87555.1|87530.1|87475.6|87450.6|87555.5|87530.5|87474.9|87449.9|1518
1599470400000|2020-09-07 09:20:00|87474.7|87449.7|87476.2|87451.2|87496.4|87471.4|87466.5|87441.5|1260
1599470700000|2020-09-07 09:25:00|87476.3|87451.3|87502.2|87477.2|87534.4|87509.4|87473.7|87448.7|1329
1599471000000|2020-09-07 09:30:00|87503.4|87478.4|87522.5|87497.5|87525.4|87500.4|87499.2|87474.2|1052
1599471300000|2020-09-07 09:35:00|87522.7|87497.7|87581.6|87556.6|87597|87572|87509.7|87484.7|1586
1599471600000|2020-09-07 09:40:00|87579.3|87554.3|87576.9|87551.9|87598.1|87573.1|87564.4|87526.9|1359
1599471900000|2020-09-07 09:45:00|87577|87552|87566.6|87541.6|87584.4|87559.4|87564.7|87539.7|978
1599472200000|2020-09-07 09:50:00|87566.7|87541.7|87623.8|87598.8|87632.3|87607.3|87566.2|87541.2|1151
1599472500000|2020-09-07 09:55:00|87623.9|87598.9|87611.5|87586.5|87630.9|87605.9|87604.1|87579.1|1067
1599472800000|2020-09-07 10:00:00|87611.4|87586.4|87651.8|87626.8|87652.9|87627.9|87608.7|87583.7|1574
1599473100000|2020-09-07 10:05:00|87651.9|87626.9|87649.1|87624.1|87662.6|87637.6|87641.6|87616.6|1272
1599473400000|2020-09-07 10:10:00|87649|87624|87721.5|87696.5|87724.7|87699.7|87642.2|87617.2|1447
1599473700000|2020-09-07 10:15:00|87721.3|87696.3|87780.7|87755.7|87784.7|87755.9|87717.3|87692.3|1577
1599474000000|2020-09-07 10:20:00|87781.3|87756.3|87781.4|87756.4|87795.3|87770.3|87758.3|87733.3|1366
1599474300000|2020-09-07 10:25:00|87781.3|87756.3|87796.6|87771.6|87799.8|87774.8|87767.8|87742.8|1420
1599474600000|2020-09-07 10:30:00|87796.8|87771.8|87771.3|87746.3|87799.7|87774.7|87764.9|87739.9|1294
1599474900000|2020-09-07 10:35:00|87770.9|87745.9|87758.8|87733.8|87780.9|87747.2|87729.4|87704.4|1343
1599475200000|2020-09-07 10:40:00|87759|87734|87720|87695|87766.4|87741.4|87711.2|87686.2|1113
1599475500000|2020-09-07 10:45:00|87719.9|87694.9|87718.4|87693.4|87741.5|87705.8|87703|87678|1216
1599475800000|2020-09-07 10:50:00|87718.6|87693.6|87745.8|87720.8|87749.4|87724.4|87716.4|87691.4|1220
1599476100000|2020-09-07 10:55:00|87745.9|87720.9|87751.1|87726.1|87768.7|87735|87732.3|87707.3|1163
1599476400000|2020-09-07 11:00:00|87750.6|87725.6|87742.9|87717.9|87759|87734|87733.3|87708.3|1029
1599476700000|2020-09-07 11:05:00|87743|87718|87719.8|87694.8|87752.9|87727.9|87718.8|87693.8|1178
1599477000000|2020-09-07 11:10:00|87719.4|87694.4|87714.7|87689.7|87741.5|87716.5|87706.8|87681.8|1303
1599477300000|2020-09-07 11:15:00|87715.8|87690.8|87730.2|87705.2|87738.2|87713.2|87713|87677.1|1122
1599477600000|2020-09-07 11:20:00|87730.5|87705.5|87718.7|87693.7|87740.5|87715.5|87717.4|87692.4|913
1599477900000|2020-09-07 11:25:00|87719.1|87694.1|87714.5|87689.5|87721.3|87696.3|87690.7|87665.7|828
1599478200000|2020-09-07 11:30:00|87714.9|87689.9|87704.5|87679.5|87734.1|87700.1|87701.4|87676.4|874
1599478500000|2020-09-07 11:35:00|87704.6|87679.6|87686.7|87661.7|87717.1|87692.1|87667.5|87642.5|1122
1599478800000|2020-09-07 11:40:00|87686.3|87661.3|87637.8|87612.8|87686.4|87661.4|87637.8|87612.8|1089
1599479100000|2020-09-07 11:45:00|87637.7|87612.7|87650.4|87625.4|87651.8|87626.8|87631.8|87606.8|1052
1599479400000|2020-09-07 11:50:00|87650.3|87625.3|87673|87648|87676|87649.5|87633|87608|1252
1599479700000|2020-09-07 11:55:00|87673.1|87648.1|87681.8|87656.8|87711.6|87686.6|87664.2|87639.2|1342
1599480000000|2020-09-07 12:00:00|87681.9|87656.9|87682.7|87657.7|87689.9|87664.9|87670.9|87645.9|1102
1599480300000|2020-09-07 12:05:00|87682.8|87657.8|87708.5|87683.5|87719.2|87694.2|87673.2|87648.2|846
1599480600000|2020-09-07 12:10:00|87708.6|87683.6|87706.5|87681.5|87728.5|87703.5|87696|87671|1039
1599480900000|2020-09-07 12:15:00|87706.3|87681.3|87721.4|87696.4|87731.4|87706.4|87700.6|87675.6|1215
1599481200000|2020-09-07 12:20:00|87721.6|87696.6|87716.1|87691.1|87740.9|87715.9|87699|87674|883
1599481500000|2020-09-07 12:25:00|87716.2|87691.2|87749.6|87724.6|87754.1|87729.1|87716|87691|1247
1599481800000|2020-09-07 12:30:00|87749.7|87724.7|87745.8|87720.8|87763.6|87736.1|87739.8|87711.4|1176
1599482100000|2020-09-07 12:35:00|87746|87721|87740.4|87715.4|87756.1|87731.1|87740.4|87715.4|932
1599482400000|2020-09-07 12:40:00|87740.9|87715.9|87716.3|87691.3|87745.8|87720.8|87709.3|87684.3|1067
1599482700000|2020-09-07 12:45:00|87716.9|87691.9|87684.8|87659.8|87725.8|87700.8|87661.1|87626.3|1041
1599483000000|2020-09-07 12:50:00|87684.7|87659.7|87670.9|87645.9|87695.1|87670.1|87666.6|87641.6|1086
1599483300000|2020-09-07 12:55:00|87671.1|87646.1|87654.8|87629.8|87671.7|87646.7|87621|87596|1123
1599483600000|2020-09-07 13:00:00|87653.5|87628.5|87730.1|87680.1|87768.7|87718.7|87645.7|87620.7|1508
1599483900000|2020-09-07 13:05:00|87732.4|87682.4|87745.4|87695.4|87753.7|87713.2|87699|87663.6|1538
1599484200000|2020-09-07 13:10:00|87745.3|87695.3|87733.7|87708.7|87764.4|87718.6|87710.7|87670.4|1455
1599484500000|2020-09-07 13:15:00|87736.7|87711.7|87719.2|87694.2|87759.5|87722.5|87717.9|87679|1233
1599484800000|2020-09-07 13:20:00|87718.3|87693.3|87729.1|87679.1|87737.5|87705.3|87705.9|87665.1|1701
1599485100000|2020-09-07 13:25:00|87728.7|87678.7|87762.2|87712.2|87765.2|87728.4|87715.9|87676.9|1521
1599485400000|2020-09-07 13:30:00|87763.8|87713.8|87734.5|87709.5|87766.8|87729.5|87729.7|87699.3|1449
1599485700000|2020-09-07 13:35:00|87734.6|87709.6|87754.6|87729.6|87767|87734.2|87733.4|87693.3|1588
1599486000000|2020-09-07 13:40:00|87755|87730|87753.8|87703.8|87774.9|87734.4|87744.3|87698.5|1123
1599486300000|2020-09-07 13:45:00|87753.2|87703.2|87736.3|87711.3|87758.3|87733.3|87723.5|87698.5|1018
1599486600000|2020-09-07 13:50:00|87736.1|87711.1|87735.2|87710.2|87749.9|87722.5|87715.1|87683.9|1314
1599486900000|2020-09-07 13:55:00|87735.1|87710.1|87757.7|87732.7|87758.6|87733.4|87731.8|87704.4|937
1599487200000|2020-09-07 14:00:00|87758.3|87733.3|87757.9|87732.9|87773|87745.7|87745.7|87706.5|1174
1599487500000|2020-09-07 14:05:00|87758.3|87733.3|87733.5|87708.5|87782.3|87746.6|87727.2|87691|1263
1599487800000|2020-09-07 14:10:00|87733.9|87708.9|87723.7|87698.7|87754.1|87721.4|87716.5|87686.1|1165
1599488100000|2020-09-07 14:15:00|87723.5|87698.5|87718.3|87693.3|87741|87709.7|87707.1|87681.2|1112
1599488400000|2020-09-07 14:20:00|87718.5|87693.5|87687.1|87662.1|87732.3|87696.6|87682.7|87645.9|1058
1599488700000|2020-09-07 14:25:00|87687.2|87662.2|87642.9|87617.9|87697.4|87662.2|87636.4|87611.4|944
1599489000000|2020-09-07 14:30:00|87642.6|87617.6|87619.2|87594.2|87659.5|87623.3|87617.4|87589.3|1507
1599489300000|2020-09-07 14:35:00|87619.8|87594.8|87603.8|87578.8|87628.5|87603.5|87603.8|87578.8|1103
1599489600000|2020-09-07 14:40:00|87599.2|87574.2|87591.5|87566.5|87612.6|87587.6|87587.4|87562.4|927
1599489900000|2020-09-07 14:45:00|87593.2|87568.2|87561.4|87536.4|87595.4|87570.4|87558.5|87533.5|1081
1599490200000|2020-09-07 14:50:00|87561.1|87536.1|87572.3|87547.3|87594.5|87569.5|87555.7|87530.7|992
1599490500000|2020-09-07 14:55:00|87572.4|87547.4|87546.8|87521.8|87574.8|87549.8|87546.1|87521.1|1100
1599490800000|2020-09-07 15:00:00|87546.7|87521.7|87608.4|87558.4|87608.4|87568.6|87542.9|87517.9|1287
1599491100000|2020-09-07 15:05:00|87608.5|87558.5|87622.7|87597.7|87626.5|87599.6|87595|87556.7|1019
1599491400000|2020-09-07 15:10:00|87622.9|87597.9|87614.4|87589.4|87634.9|87609.9|87613.4|87588.4|1005
1599491700000|2020-09-07 15:15:00|87614.6|87589.6|87635.1|87610.1|87644.5|87610.4|87613.5|87577.7|1351
1599492000000|2020-09-07 15:20:00|87635.2|87610.2|87684.4|87634.4|87688.8|87646.4|87633.1|87596.9|1059
1599492300000|2020-09-07 15:25:00|87684.1|87634.1|87695.9|87645.9|87700|87661|87673.8|87628.1|1259
1599492600000|2020-09-07 15:30:00|87696.1|87646.1|87706.6|87681.6|87720.9|87681.6|87682.3|87642.6|1001
1599492900000|2020-09-07 15:35:00|87707.2|87682.2|87712.6|87662.6|87730|87690.8|87698.2|87660.6|994
1599493200000|2020-09-07 15:40:00|87712.7|87662.7|87729.6|87679.6|87740.9|87702.5|87699.3|87659|786
1599493500000|2020-09-07 15:45:00|87729.5|87679.5|87724.6|87699.6|87750.4|87708.6|87715.4|87675.5|837
1599493800000|2020-09-07 15:50:00|87725.1|87700.1|87763.9|87713.9|87771.2|87721.2|87723.1|87687.4|851
1599494100000|2020-09-07 15:55:00|87764|87714|87681.5|87656.5|87764|87714|87680.2|87642|1207
1599494400000|2020-09-07 16:00:00|87682.5|87657.5|87730.5|87680.5|87735.8|87685.8|87681.5|87645.3|967
1599494700000|2020-09-07 16:05:00|87730.2|87680.2|87706|87656|87778.8|87724.6|87705|87655|1662
1599495000000|2020-09-07 16:10:00|87705.6|87655.6|87676.8|87626.8|87707.9|87657.9|87673.6|87623.6|1742
1599495300000|2020-09-07 16:15:00|87676.3|87626.3|87678.5|87628.5|87683.2|87633.2|87666.8|87616.8|1795
1599495600000|2020-09-07 16:20:00|87678.6|87628.6|87688.5|87638.5|87694.5|87644.5|87674.7|87624.7|1275
1599495900000|2020-09-07 16:25:00|87687.4|87637.4|87682.6|87632.6|87692.3|87642.3|87677.1|87627.1|1708
1599496200000|2020-09-07 16:30:00|87683.6|87633.6|87687.1|87637.1|87710.5|87660.5|87683.1|87633.1|1465
1599496500000|2020-09-07 16:35:00|87687|87637|87691.2|87641.2|87697.7|87661.4|87676.6|87630|1039
1599496800000|2020-09-07 16:40:00|87691.5|87641.5|87683.9|87658.9|87697.6|87665.4|87676.3|87639.8|494
1599497100000|2020-09-07 16:45:00|87684.1|87659.1|87689|87639|87693.4|87659.9|87670.1|87634.2|530
1599497400000|2020-09-07 16:50:00|87688.3|87638.3|87677.8|87652.8|87701.2|87663.4|87670.2|87633.2|577
1599497700000|2020-09-07 16:55:00|87678.7|87653.7|87684.9|87659.9|87698.9|87665.3|87675.2|87637.2|590
1599498000000|2020-09-07 17:00:00|87685|87660|87759.8|87709.8|87803.8|87753.8|87685|87657|1514
1599498300000|2020-09-07 17:05:00|87759.9|87709.9|87754|87704|87762.4|87712.4|87751.6|87701.6|515
1599498600000|2020-09-07 17:10:00|87754.1|87704.1|87731.4|87681.4|87757.5|87707.5|87726.9|87672.3|782
1599498900000|2020-09-07 17:15:00|87731.3|87681.3|87727.4|87677.4|87734.5|87684.5|87719.6|87669.6|1214
1599499200000|2020-09-07 17:20:00|87728.1|87678.1|87733.3|87683.3|87744.4|87694.4|87722|87672|1737
1599499500000|2020-09-07 17:25:00|87733.8|87683.8|87765.5|87715.5|87775.6|87717.2|87732.2|87682.2|1547
1599499800000|2020-09-07 17:30:00|87766.5|87716.5|87772.2|87722.2|87783.4|87728.4|87754|87702.1|1236
1599500100000|2020-09-07 17:35:00|87772.3|87722.3|87730.6|87680.6|87774.6|87724.6|87724|87674|1002
1599500400000|2020-09-07 17:40:00|87730|87680|87749.3|87699.3|87754.9|87704.9|87726.8|87676.8|981
1599500700000|2020-09-07 17:45:00|87749.5|87699.5|87773.4|87723.4|87774.6|87724.6|87736.1|87686.1|1108
1599501000000|2020-09-07 17:50:00|87773.7|87723.7|87732.3|87682.3|87793.1|87743.1|87729.8|87669.7|1475
1599501300000|2020-09-07 17:55:00|87733.1|87683.1|87755.2|87705.2|87778.9|87717.9|87727.6|87672|1538
1599501600000|2020-09-07 18:00:00|87755.4|87705.4|87753.4|87683.1|87785.7|87726.2|87739|87664.3|1445
1599501900000|2020-09-07 18:05:00|87754.6|87682.7|87758.7|87687.5|87778|87708.2|87742.2|87672.9|1200
1599502200000|2020-09-07 18:10:00|87762.3|87686|87754.4|87677.5|87768.4|87703.9|87734.6|87666.4|1335
1599502500000|2020-09-07 18:15:00|87754.7|87677.3|87747.9|87674.3|87763.5|87694.1|87735|87663.5|1214
1599502800000|2020-09-07 18:20:00|87748.1|87676.3|87757.9|87681.5|87771.3|87692.3|87733.5|87671.3|1189
1599503100000|2020-09-07 18:25:00|87759.5|87680.9|87774.2|87690.5|87783.6|87694.8|87741.1|87671|1178
1599503400000|2020-09-07 18:30:00|87774.6|87690.3|87768.9|87694.1|87785|87706.7|87753.6|87679.4|1186
1599503700000|2020-09-07 18:35:00|87770.1|87693.3|87773.7|87695.8|87789.3|87717.8|87758.7|87679|1275
1599504000000|2020-09-07 18:40:00|87776.9|87693.3|87780.1|87685.6|87792|87714.2|87757.5|87676|1104
1599504300000|2020-09-07 18:45:00|87780|87685.7|87746.4|87696.4|87789.3|87703.3|87742.7|87676.3|1456
1599504600000|2020-09-07 18:50:00|87762.3|87684.3|87782.9|87697.2|87808.4|87714.9|87743.7|87680.9|980
1599504900000|2020-09-07 18:55:00|87782.6|87697.7|87797|87700.4|87811|87728.3|87774.9|87680.1|1975
1599505200000|2020-09-07 19:00:00|87797.1|87700.1|87810.7|87704.9|87823.1|87721.9|87770.1|87684.5|1604
1599505500000|2020-09-07 19:05:00|87812.4|87705.6|87797.6|87696.8|87817.9|87728.3|87778.3|87686.3|1493
1599505800000|2020-09-07 19:10:00|87799.7|87695|87805.7|87713.2|87819.9|87733.9|87782.8|87685.8|1078
1599506100000|2020-09-07 19:15:00|87802.5|87712|87801.7|87700.3|87812.9|87721.4|87772.5|87672.7|1664
1599506400000|2020-09-07 19:20:00|87802|87698.6|87792.7|87707.2|87808.1|87725|87774.8|87677.7|1269
1599506700000|2020-09-07 19:25:00|87792.9|87707.4|87780.8|87730.8|87808.4|87730.8|87773.9|87698|964
1599507000000|2020-09-07 19:30:00|87781|87731|87784.8|87695.6|87807.4|87731|87760.5|87683.6|570
1599507300000|2020-09-07 19:35:00|87783.3|87696.9|87794.4|87687.9|87798|87714.9|87761.8|87680.1|737
1599507600000|2020-09-07 19:40:00|87794.6|87687.6|87783.1|87691.3|87800.4|87725.1|87755.4|87673.5|1297
1599507900000|2020-09-07 19:45:00|87784.3|87689.7|87778.1|87694.7|87794.3|87715.6|87760.1|87682.4|847
1599508200000|2020-09-07 19:50:00|87779.5|87694.3|87776|87705.3|87794.7|87716.8|87759.6|87680.5|1103
1599508500000|2020-09-07 19:55:00|87774|87705.4|87779.1|87700.9|87798.3|87722.4|87762.5|87683.7|1334
1599508800000|2020-09-07 20:00:00|87773.3|87698.4|87792.9|87683.7|87801.5|87708.5|87767.3|87668|1403
1599509100000|2020-09-07 20:05:00|87791.6|87684.8|87796.3|87686.3|87799.4|87691.2|87785.7|87679.1|522
1599509400000|2020-09-07 20:10:00|87795.8|87685.8|87797.8|87687.8|87801.4|87693.8|87783.3|87682.7|503
1599509700000|2020-09-07 20:15:00|87798|87688|87799.6|87689.6|87802.4|87699.9|87774.4|87680.9|854
1599510000000|2020-09-07 20:20:00|87799.2|87689.2|87797.3|87687.3|87800.6|87701.5|87788.7|87682.3|866
1599510300000|2020-09-07 20:25:00|87799.1|87689.1|87796.4|87686.4|87799.9|87695.1|87782.9|87672.9|482
1599510600000|2020-09-07 20:30:00|87793.1|87690.1|87793.9|87683.9|87797.9|87700.5|87780.6|87680|420
1599510900000|2020-09-07 20:35:00|87793.7|87683.7|87797.1|87687.1|87803.1|87696.1|87788.7|87681.8|594
1599511200000|2020-09-07 20:40:00|87792.9|87686.3|87794.7|87684.7|87800.6|87690.6|87784.6|87674.6|548
1599511500000|2020-09-07 20:45:00|87794.5|87684.5|87793.6|87683.6|87798.2|87689.3|87781.8|87671.8|485
1599511800000|2020-09-07 20:50:00|87792.6|87682.6|87784.5|87674.5|87796.3|87686.3|87780.1|87670.1|511
1599512100000|2020-09-07 20:55:00|87792.9|87683.1|87771.5|87661.5|87798.8|87688.8|87766.1|87656.1|404
1599512400000|2020-09-07 21:00:00|87763.5|87653.5|87778.6|87668.6|87781.1|87671.1|87733.3|87623.3|81
1599512700000|2020-09-07 21:05:00|87776.4|87666.4|87778.4|87668.4|87796.2|87686.2|87763.7|87653.7|187
1599513000000|2020-09-07 21:10:00|87779.5|87669.5|87784|87674|87795.7|87685.7|87771.2|87661.2|293
1599513300000|2020-09-07 21:15:00|87787.7|87677.7|87792.1|87682.1|87798.7|87688.7|87782.1|87672.1|437
1599513600000|2020-09-07 21:20:00|87792.8|87682.8|87786.2|87676.2|87796|87686|87782.8|87672.8|514
1599513900000|2020-09-07 21:25:00|87787.5|87677.5|87785.3|87675.3|87788.2|87678.2|87776.9|87666.9|396
1599514200000|2020-09-07 21:30:00|87785.6|87675.6|87778.6|87668.6|87790.3|87680.3|87752.5|87642.5|494
1599514500000|2020-09-07 21:35:00|87778.5|87668.5|87773.6|87663.6|87785.3|87675.3|87766.4|87656.4|199
1599514800000|2020-09-07 21:40:00|87774.7|87664.7|87782|87672|87782|87672|87761.6|87651.6|479
1599515100000|2020-09-07 21:45:00|87766.6|87656.6|87773.3|87663.3|87780.1|87670.1|87756.1|87646.1|522
1599515400000|2020-09-07 21:50:00|87773.1|87663.1|87770.8|87660.8|87785.3|87675.3|87755.6|87645.6|563
1599515700000|2020-09-07 21:55:00|87771|87661|87770.1|87660.1|87782.4|87672.4|87762.9|87652.9|498
1599516000000|2020-09-07 22:00:00|87769|87659|87752.3|87642.3|87772.8|87662.8|87747.6|87637.6|660
1599516300000|2020-09-07 22:05:00|87752.7|87642.7|87763.6|87653.6|87769.6|87659.6|87746.5|87636.5|625
1599516600000|2020-09-07 22:10:00|87761|87651|87764.6|87654.6|87783.2|87673.2|87755|87645|443
1599516900000|2020-09-07 22:15:00|87769.3|87659.3|87767.2|87657.2|87775.8|87665.8|87758.7|87648.7|275
1599517200000|2020-09-07 22:20:00|87767.6|87657.6|87743.4|87633.4|87771.6|87661.6|87743.4|87633.4|518
1599517500000|2020-09-07 22:25:00|87742.5|87632.5|87749.3|87639.3|87758.6|87648.6|87732.5|87622.5|476
1599517800000|2020-09-07 22:30:00|87742|87632|87737.7|87627.7|87759.5|87649.5|87727.7|87617.7|621
1599518100000|2020-09-07 22:35:00|87737.8|87627.8|87728.6|87618.6|87740.2|87630.2|87722.1|87612.1|373
1599518400000|2020-09-07 22:40:00|87728.8|87618.8|87754.6|87644.6|87766.6|87656.6|87726.4|87616.4|532
1599518700000|2020-09-07 22:45:00|87754.8|87644.8|87757.7|87647.7|87763.2|87653.2|87747.4|87637.4|461
1599519000000|2020-09-07 22:50:00|87756.3|87646.3|87770.6|87665.5|87778|87675.3|87741|87631|376
1599519300000|2020-09-07 22:55:00|87765.8|87665.9|87747.9|87637.9|87784.2|87681.5|87747.9|87637.9|397
1599519600000|2020-09-07 23:00:00|87745.1|87653.1|87745.8|87635.8|87769.6|87663.3|87742.1|87632.1|556
1599519900000|2020-09-07 23:05:00|87748.2|87638.2|87767.9|87657.9|87777.8|87667.8|87747.4|87637.4|512
1599520200000|2020-09-07 23:10:00|87768.1|87658.1|87773.2|87663.2|87776.1|87671.3|87761.6|87651.6|399
1599520500000|2020-09-07 23:15:00|87773.8|87663.8|87759.8|87649.8|87775.8|87669.3|87755.6|87647.5|423
1599520800000|2020-09-07 23:20:00|87760.3|87650.3|87761.2|87651.2|87765.6|87663.5|87755.1|87645.1|340
1599521100000|2020-09-07 23:25:00|87761.5|87651.5|87764.9|87654.9|87767|87667.1|87749|87647.4|270
1599521400000|2020-09-07 23:30:00|87764.8|87654.8|87763.3|87653.3|87765.9|87670.6|87748.1|87648.4|416
1599521700000|2020-09-07 23:35:00|87760.9|87650.9|87788.2|87678.2|87793.2|87683.2|87752.8|87650.9|404
1599522000000|2020-09-07 23:40:00|87788.1|87678.1|87792.2|87682.2|87798.2|87698.1|87787.4|87677.4|397
1599522300000|2020-09-07 23:45:00|87792.5|87682.5|87788.2|87678.2|87797.9|87690.1|87784.8|87674.8|447
1599522600000|2020-09-07 23:50:00|87786.6|87676.6|87775.1|87665.1|87790.6|87685|87768.8|87658.8|548
1599522900000|2020-09-07 23:55:00|87774.9|87664.9|87775.9|87665.9|87780.5|87676.3|87765.5|87659.7|435
1599523200000|2020-09-08 00:00:00|87778.5|87668.5|87768.3|87673.4|87780|87682.8|87751.1|87644.2|890
1599523500000|2020-09-08 00:05:00|87767.2|87674.3|87774.1|87686.6|87788.4|87712.6|87759|87668.1|599
1599523800000|2020-09-08 00:10:00|87772.7|87687.7|87759.8|87683.4|87794.1|87714.2|87745.3|87669.4|644
1599524100000|2020-09-08 00:15:00|87760.3|87682.4|87757.9|87687.3|87782|87703.8|87744|87669.9|649
1599524400000|2020-09-08 00:20:00|87758|87687.2|87764|87714|87777.1|87717.6|87747.3|87679.1|611
1599524700000|2020-09-08 00:25:00|87764.5|87714.5|87769.2|87719.2|87790|87726.7|87754.6|87675.4|790
1599525000000|2020-09-08 00:30:00|87768.6|87718.6|87783.5|87733.5|87796.2|87746.2|87764.7|87700.1|896
1599525300000|2020-09-08 00:35:00|87783.7|87733.7|87789.6|87739.6|87806.2|87740.9|87768.6|87712.7|835
1599525600000|2020-09-08 00:40:00|87789.7|87739.7|87831.9|87756.7|87835.8|87777|87789.2|87722.1|1079
1599525900000|2020-09-08 00:45:00|87819.5|87769.5|87834.4|87759.9|87835.7|87774.2|87807.1|87747.1|787
1599526200000|2020-09-08 00:50:00|87822.9|87772.9|87860.7|87810.7|87871|87812.1|87817.9|87760.4|865
1599526500000|2020-09-08 00:55:00|87860.9|87810.9|87851.5|87801.5|87881.2|87822.6|87851.3|87791.5|624
1599526800000|2020-09-08 01:00:00|87851.4|87801.4|87848.8|87798.8|87869|87808.7|87839.3|87773.2|776
1599527100000|2020-09-08 01:05:00|87848.4|87798.4|87895.6|87845.6|87911.6|87849.1|87847.2|87787.5|752
1599527400000|2020-09-08 01:10:00|87895.3|87845.3|87894.5|87844.5|87913|87851.6|87885.9|87832.6|950
1599527700000|2020-09-08 01:15:00|87894.6|87844.6|87881.2|87831.2|87903.3|87853.2|87879.1|87815.3|930
1599528000000|2020-09-08 01:20:00|87880.9|87830.9|87887.5|87837.5|87901.3|87842.3|87879.5|87820.3|816
1599528300000|2020-09-08 01:25:00|87887.1|87837.1|87888.1|87838.1|87905.2|87847.8|87884|87824.9|842
1599528600000|2020-09-08 01:30:00|87888.2|87838.2|87885.5|87835.5|87910.5|87846.3|87880|87816|757
1599528900000|2020-09-08 01:35:00|87885.6|87835.6|87894.7|87844.7|87914.6|87853.9|87879.9|87829.1|808
1599529200000|2020-09-08 01:40:00|87895.1|87845.1|87907.6|87857.6|87921.1|87857.8|87894|87831.1|802
1599529500000|2020-09-08 01:45:00|87907.4|87857.4|87883.7|87833.7|87925.9|87868|87880.4|87821.4|847
1599529800000|2020-09-08 01:50:00|87883.4|87833.4|87887.5|87837.5|87905.5|87847.4|87877.3|87821.9|773
1599530100000|2020-09-08 01:55:00|87890.1|87840.1|87907.8|87857.8|87925.5|87869.8|87879.5|87821.1|722
1599530400000|2020-09-08 02:00:00|87907.9|87857.9|87868|87818|87911.7|87860|87864.6|87799.8|952
1599530700000|2020-09-08 02:05:00|87866.9|87816.9|87860.8|87810.8|87884.4|87819.8|87859.7|87791.2|570
1599531000000|2020-09-08 02:10:00|87860.9|87810.9|87845.5|87795.5|87875.6|87811.6|87842.9|87780.1|670
1599531300000|2020-09-08 02:15:00|87845.4|87795.4|87853.2|87803.2|87865.5|87804.5|87840.8|87778|615
1599531600000|2020-09-08 02:20:00|87853|87803|87843.3|87793.3|87863.6|87803.6|87839|87777.9|516
1599531900000|2020-09-08 02:25:00|87843.5|87793.5|87873.2|87823.2|87882.1|87825.3|87841.2|87779.4|616
1599532200000|2020-09-08 02:30:00|87873|87823|87827.9|87777.9|87887.4|87837.4|87800|87748.4|916
1599532500000|2020-09-08 02:35:00|87827.7|87777.7|87852.5|87802.5|87854.9|87804.9|87827.7|87768.6|681
1599532800000|2020-09-08 02:40:00|87852.6|87802.6|87837.7|87787.7|87870.3|87808|87836.2|87774.6|720
1599533100000|2020-09-08 02:45:00|87836.5|87786.5|87862.6|87812.6|87880.3|87818.1|87829|87766.6|644
1599533400000|2020-09-08 02:50:00|87863|87813|87856.2|87806.2|87880.8|87817.1|87850.8|87786|521
1599533700000|2020-09-08 02:55:00|87855.7|87805.7|87858.5|87808.5|87877.5|87812.4|87852.7|87791.2|484
1599534000000|2020-09-08 03:00:00|87858.7|87808.7|87892.5|87842.5|87893.3|87843.3|87857.4|87797.5|771
1599534300000|2020-09-08 03:05:00|87893.2|87843.2|87879.3|87829.3|87896.6|87846.6|87876.3|87826.3|675
1599534600000|2020-09-08 03:10:00|87878.9|87828.9|87869.9|87819.9|87879.4|87829.4|87866.5|87816.5|512
1599534900000|2020-09-08 03:15:00|87870.3|87820.3|87866.7|87816.7|87873.6|87823.6|87861.2|87811.2|559
1599535200000|2020-09-08 03:20:00|87866.5|87816.5|87865|87815|87871.9|87821.9|87862.6|87812.6|451
1599535500000|2020-09-08 03:25:00|87864.7|87814.7|87868.8|87818.8|87872.7|87822.7|87864.2|87814.2|521
1599535800000|2020-09-08 03:30:00|87867|87817|87863.9|87813.9|87872.1|87822.1|87862.2|87812.2|597
1599536100000|2020-09-08 03:35:00|87863.4|87813.4|87849.7|87799.7|87864.4|87814.4|87842.7|87792.7|763
1599536400000|2020-09-08 03:40:00|87849.4|87799.4|87852.7|87802.7|87856.1|87806.1|87844.8|87794.8|475
1599536700000|2020-09-08 03:45:00|87851.5|87801.5|87864.7|87814.7|87866.6|87816.6|87851.5|87801.5|459
1599537000000|2020-09-08 03:50:00|87863.2|87813.2|87873|87823|87873|87823|87862.7|87812.7|435
1599537300000|2020-09-08 03:55:00|87871.9|87821.9|87871.2|87821.2|87881.4|87840.6|87862.9|87818.3|432
1599537600000|2020-09-08 04:00:00|87871.6|87821.6|87875.1|87825.1|87878.4|87828.4|87865.5|87815.5|443
1599537900000|2020-09-08 04:05:00|87875.2|87825.2|87877.3|87827.3|87886|87836|87872.6|87822.6|568
1599538200000|2020-09-08 04:10:00|87877.7|87827.7|87868.5|87818.5|87878.7|87828.7|87864.5|87814.5|531
1599538500000|2020-09-08 04:15:00|87868.8|87818.8|87861.5|87811.5|87872.8|87822.8|87857.7|87807.7|526
1599538800000|2020-09-08 04:20:00|87863.5|87813.5|87861.1|87811.1|87880.7|87830.7|87859.2|87809.2|548
1599539100000|2020-09-08 04:25:00|87861.7|87811.7|87860.8|87810.8|87867.4|87817.4|87858.5|87808.5|476
1599539400000|2020-09-08 04:30:00|87860.4|87810.4|87867.4|87817.4|87869.4|87819.4|87858.3|87808.3|510
1599539700000|2020-09-08 04:35:00|87867.5|87817.5|87862.5|87812.5|87874.8|87824.8|87855.2|87805.2|572
1599540000000|2020-09-08 04:40:00|87862.6|87812.6|87848|87798|87868.2|87818.2|87843.3|87793.3|506
1599540300000|2020-09-08 04:45:00|87847.8|87797.8|87852|87802|87854.1|87804.1|87841.1|87791.1|501
1599540600000|2020-09-08 04:50:00|87852.2|87802.2|87848.3|87798.3|87863.5|87813.5|87845.4|87795.4|534
1599540900000|2020-09-08 04:55:00|87847|87797|87838.6|87788.6|87855.4|87805.4|87837.9|87787.9|600
1599541200000|2020-09-08 05:00:00|87838.8|87788.8|87849.7|87799.7|87852.2|87802.2|87832.9|87782.9|1022
1599541500000|2020-09-08 05:05:00|87849.9|87799.9|87895|87845|87897.1|87847.1|87847.8|87797.8|797
1599541800000|2020-09-08 05:10:00|87893.5|87843.5|87891.8|87841.8|87903.9|87853.9|87888.8|87838.8|700
1599542100000|2020-09-08 05:15:00|87892|87842|87878.5|87828.5|87893.8|87843.8|87878.3|87828.3|613
1599542400000|2020-09-08 05:20:00|87878.4|87828.4|87880.9|87830.9|87886|87836|87870.6|87820.6|676
1599542700000|2020-09-08 05:25:00|87880.8|87830.8|87879.6|87829.6|87893.2|87843.2|87873.3|87823.3|676
1599543000000|2020-09-08 05:30:00|87879.7|87829.7|87895.9|87845.9|87909.5|87859.5|87877.5|87827.5|721
1599543300000|2020-09-08 05:35:00|87896.2|87846.2|87900.8|87850.8|87907.2|87857.2|87891.1|87841.1|668
1599543600000|2020-09-08 05:40:00|87900.2|87850.2|87943.2|87893.2|87948.3|87898.3|87900.2|87850.2|740
1599543900000|2020-09-08 05:45:00|87944|87894|87917.6|87867.6|87944.7|87894.7|87913.5|87863.5|851
1599544200000|2020-09-08 05:50:00|87917.7|87867.7|87891.9|87841.9|87919.2|87869.2|87870.3|87820.3|1029
1599544500000|2020-09-08 05:55:00|87892.4|87842.4|87807.2|87757.2|87894.5|87844.5|87799.5|87749.5|1071
1599544800000|2020-09-08 06:00:00|87807.3|87757.3|87725.2|87675.2|87851.9|87801.9|87690.5|87640.5|1702
1599545100000|2020-09-08 06:05:00|87725.6|87675.6|87696.5|87646.5|87744.9|87694.9|87673.6|87623.6|1712
1599545400000|2020-09-08 06:10:00|87697.7|87647.7|87745.1|87695.1|87748.1|87698.1|87663.5|87617.2|1654
1599545700000|2020-09-08 06:15:00|87745.9|87695.9|87745.8|87695.8|87758.5|87720.4|87697.2|87647.2|1519
1599546000000|2020-09-08 06:20:00|87746|87696|87714.1|87689.1|87746.1|87708|87706.9|87658.9|1265
1599546300000|2020-09-08 06:25:00|87714.2|87689.2|87679.9|87654.9|87716.9|87691.9|87670.8|87634.6|1331
1599546600000|2020-09-08 06:30:00|87680.2|87655.2|87776.8|87751.8|87810|87776|87680.2|87650.7|1578
1599546900000|2020-09-08 06:35:00|87776.1|87751.1|87767.8|87742.8|87802.2|87764.4|87764|87728.4|1619
1599547200000|2020-09-08 06:40:00|87768.2|87743.2|87775.7|87725.7|87809.1|87773.9|87761.4|87724.6|1485
1599547500000|2020-09-08 06:45:00|87772.3|87722.3|87734.2|87709.2|87772.3|87736.4|87731.9|87696.6|1357
1599547800000|2020-09-08 06:50:00|87734.3|87709.3|87709.7|87684.7|87773.9|87735.8|87706.2|87681.2|1589
1599548100000|2020-09-08 06:55:00|87710.1|87685.1|87739.9|87689.9|87756.6|87716.4|87710.1|87671.4|1729
1599548400000|2020-09-08 07:00:00|87741.3|87691.3|87750.1|87725.1|87754.3|87729.3|87696.6|87659.9|1575
1599548700000|2020-09-08 07:05:00|87751.5|87726.5|87705.4|87680.4|87755.2|87730.2|87701.8|87676.8|1613
1599549000000|2020-09-08 07:10:00|87705.8|87680.8|87733.2|87708.2|87774.3|87744.8|87697|87672|1762
1599549300000|2020-09-08 07:15:00|87732.8|87707.8|87727.5|87702.5|87743.1|87714.4|87712|87674.1|1657
1599549600000|2020-09-08 07:20:00|87727.4|87702.4|87769.9|87744.9|87779|87748.5|87726.6|87701.6|1540
1599549900000|2020-09-08 07:25:00|87769.8|87744.8|87790.7|87714.2|87794.7|87746.1|87731.2|87697.3|1381
1599550200000|2020-09-08 07:30:00|87777|87727|87753.8|87728.8|87801.9|87734.3|87732.2|87696|1556
1599550500000|2020-09-08 07:35:00|87754|87729|87756.4|87731.4|87771.6|87746.6|87727.8|87702.8|1413
1599550800000|2020-09-08 07:40:00|87756|87731|87738.1|87713.1|87767|87742|87738.1|87713.1|1323
1599551100000|2020-09-08 07:45:00|87738.8|87713.8|87739|87714|87751.4|87726.4|87701.7|87676.7|1391
1599551400000|2020-09-08 07:50:00|87738.9|87713.9|87701.9|87676.9|87739.7|87714.7|87679.4|87654.4|1394
1599551700000|2020-09-08 07:55:00|87702.9|87677.9|87724.3|87699.3|87728.7|87703.7|87685.3|87660.3|1335
1599552000000|2020-09-08 08:00:00|87725.1|87700.1|87780.6|87755.6|87814.9|87777.4|87710.8|87685.8|1446
1599552300000|2020-09-08 08:05:00|87780.8|87755.8|87760.2|87735.2|87813.4|87784.7|87747.8|87722.8|1488
1599552600000|2020-09-08 08:10:00|87760.7|87735.7|87777.2|87752.2|87799.8|87774.8|87758.7|87733.7|1349
1599552900000|2020-09-08 08:15:00|87778.4|87753.4|87758.7|87733.7|87812.1|87787.1|87751.6|87726.6|1572
1599553200000|2020-09-08 08:20:00|87759.9|87734.9|87758|87733|87787.9|87762.9|87734.2|87709.2|1488
1599553500000|2020-09-08 08:25:00|87758.3|87733.3|87762.4|87737.4|87794.8|87769.8|87738.4|87713.4|1555
1599553800000|2020-09-08 08:30:00|87761.5|87736.5|87788.8|87763.8|87793.5|87768.5|87747.9|87722.9|1474
1599554100000|2020-09-08 08:35:00|87789|87764|87753.3|87728.3|87804.2|87779.2|87749.5|87724.5|1576
1599554400000|2020-09-08 08:40:00|87753.9|87728.9|87819.4|87794.4|87823.7|87798.7|87748.4|87723.4|1545
1599554700000|2020-09-08 08:45:00|87819.3|87794.3|87875.9|87850.9|87917.5|87892.5|87817.9|87792.9|1734
1599555000000|2020-09-08 08:50:00|87876.7|87851.7|87910|87885|87910|87885|87841.5|87816.5|1631
1599555300000|2020-09-08 08:55:00|87909.4|87884.4|87886.5|87861.5|87932.2|87907.2|87877.7|87852.7|1413
1599555600000|2020-09-08 09:00:00|87885.2|87860.2|87877.1|87852.1|87897.3|87872.3|87858.7|87833.7|1416
1599555900000|2020-09-08 09:05:00|87877.3|87852.3|87861.5|87836.5|87896.1|87871.1|87858.2|87833.2|1373
1599556200000|2020-09-08 09:10:00|87860.8|87835.8|87903.3|87878.3|87920.6|87895.6|87856.2|87831.2|1454
1599556500000|2020-09-08 09:15:00|87903|87878|87928.8|87903.8|87948|87923|87899.6|87874.6|1471
1599556800000|2020-09-08 09:20:00|87928.4|87903.4|87889.8|87864.8|87943.1|87918.1|87880.8|87855.8|1532
1599557100000|2020-09-08 09:25:00|87890|87865|87869.5|87844.5|87906.4|87881.4|87863.7|87838.7|1311
1599557400000|2020-09-08 09:30:00|87868.3|87843.3|87890.1|87865.1|87913|87888|87868.3|87843.3|1429
1599557700000|2020-09-08 09:35:00|87890|87865|87856.5|87831.5|87913.3|87888.3|87845.8|87820.8|1553
1599558000000|2020-09-08 09:40:00|87857.6|87832.6|87966.1|87941.1|87969.5|87944.5|87855.8|87830.8|1669
1599558300000|2020-09-08 09:45:00|87965.1|87940.1|87947.9|87922.9|87996.7|87971.7|87945.1|87920.1|1804
1599558600000|2020-09-08 09:50:00|87948|87923|88036.6|88011.6|88050.5|88025.5|87939.2|87910.9|1716
1599558900000|2020-09-08 09:55:00|88036.3|88011.3|88034.1|88009.1|88058|88033|87993.9|87968.9|1734
1599559200000|2020-09-08 10:00:00|88033.5|88008.5|88003.5|87978.5|88088.8|88063.8|87993.2|87968.2|1739
1599559500000|2020-09-08 10:05:00|88002.9|87977.9|88004.2|87979.2|88030|88005|87984.1|87959.1|1534
1599559800000|2020-09-08 10:10:00|88004.4|87979.4|88054.9|88029.9|88066.9|88041.9|88003.3|87978.3|1637
1599560100000|2020-09-08 10:15:00|88054.5|88029.5|88082.6|88057.6|88082.7|88057.7|88040.4|88015.4|1548
1599560400000|2020-09-08 10:20:00|88081.9|88056.9|88113.6|88088.6|88130.9|88105.9|88055|88030|1452
1599560700000|2020-09-08 10:25:00|88111.7|88086.7|88160.7|88135.7|88186.6|88161.6|88110.1|88085.1|1620
1599561000000|2020-09-08 10:30:00|88160.6|88135.6|88188.9|88163.9|88193.3|88168.3|88131.6|88106.6|1593
1599561300000|2020-09-08 10:35:00|88189.4|88164.4|88127.1|88102.1|88190.7|88165.7|88113.8|88088.8|1668
1599561600000|2020-09-08 10:40:00|88127.2|88102.2|88031.1|88006.1|88137.3|88112.3|88017.2|87992.2|1442
1599561900000|2020-09-08 10:45:00|88031.8|88006.8|87990.5|87965.5|88053.5|88028.5|87990.5|87965.5|1445
1599562200000|2020-09-08 10:50:00|87991|87966|87961.9|87936.9|88009.4|87984.4|87938.5|87913.5|1724
1599562500000|2020-09-08 10:55:00|87962.9|87937.9|87954.6|87929.6|87983.9|87958.9|87950.2|87925.2|1662
1599562800000|2020-09-08 11:00:00|87955|87930|87920.1|87895.1|87965.2|87940.2|87906.2|87881.2|1412
1599563100000|2020-09-08 11:05:00|87920.3|87895.3|88009.9|87984.9|88027.3|88002.3|87919.8|87894.8|1668
1599563400000|2020-09-08 11:10:00|88009.5|87984.5|87947.9|87922.9|88011|87986|87936.2|87911.2|1390
1599563700000|2020-09-08 11:15:00|87947.6|87922.6|87971.6|87946.6|87975.7|87950.7|87932.9|87907.9|1344
1599564000000|2020-09-08 11:20:00|87972|87947|87966.4|87941.4|87990.7|87965.7|87959.4|87934.4|1294
1599564300000|2020-09-08 11:25:00|87966.2|87941.2|87953.2|87928.2|87974.4|87949.4|87945.2|87920.2|1316
1599564600000|2020-09-08 11:30:00|87952.1|87927.1|87958.8|87933.8|87989.8|87964.8|87950.6|87925.6|1352
1599564900000|2020-09-08 11:35:00|87958.9|87933.9|87977.6|87952.6|88016.1|87991.1|87950.1|87925.1|1477
1599565200000|2020-09-08 11:40:00|87977|87952|88008.8|87983.8|88011.5|87986.5|87959.9|87934.9|1345
1599565500000|2020-09-08 11:45:00|88008.4|87983.4|87997.3|87972.3|88053.1|88028.1|87996.5|87961.7|1639
1599565800000|2020-09-08 11:50:00|87997.6|87972.6|87914.6|87889.6|88001.2|87976.2|87905.6|87880.6|1457
1599566100000|2020-09-08 11:55:00|87913.8|87888.8|87909.8|87884.8|87935.6|87910.6|87845.6|87820.6|1621
1599566400000|2020-09-08 12:00:00|87908.8|87883.8|87927.3|87902.3|87932.7|87907.7|87895.4|87870.4|1371
1599566700000|2020-09-08 12:05:00|87927.7|87902.7|88019.3|87994.3|88019.7|87994.7|87923.5|87898.5|1460
1599567000000|2020-09-08 12:10:00|88019|87994|88040.8|88015.8|88061.6|88036.6|88002.9|87977.9|1599
1599567300000|2020-09-08 12:15:00|88041|88016|87936|87911|88045.1|88020.1|87926|87901|1625
1599567600000|2020-09-08 12:20:00|87934.7|87909.7|87939|87914|87959.9|87934.9|87926.4|87901.4|1550
1599567900000|2020-09-08 12:25:00|87939.2|87914.2|87942.7|87917.7|87983.4|87958.4|87913.1|87888.1|1663
1599568200000|2020-09-08 12:30:00|87943.2|87918.2|87824.1|87799.1|87950.6|87925.6|87817.2|87792.2|1871
1599568500000|2020-09-08 12:35:00|87823.7|87798.7|87937.8|87912.8|87956.2|87931.2|87823.7|87798.7|1800
1599568800000|2020-09-08 12:40:00|87938|87913|87872.3|87847.3|87951.6|87926.6|87866.4|87841.4|1620
1599569100000|2020-09-08 12:45:00|87871.6|87846.6|87895.2|87870.2|87899.1|87874.1|87829.5|87804.5|1629
1599569400000|2020-09-08 12:50:00|87895.1|87870.1|87917.9|87892.9|87940.6|87915.6|87880.7|87855.7|1532
1599569700000|2020-09-08 12:55:00|87918.4|87893.4|87886.4|87861.4|87922.9|87897.9|87834.6|87809.6|1636
1599570000000|2020-09-08 13:00:00|87884.3|87859.3|87890.8|87865.8|87921.8|87896.8|87868.7|87843.7|1665
1599570300000|2020-09-08 13:05:00|87891.4|87866.4|87882.7|87857.7|87920.8|87895.8|87848.5|87823.5|1629
1599570600000|2020-09-08 13:10:00|87883.2|87858.2|87931.4|87906.4|87932.1|87907.1|87849.7|87824.7|1701
1599570900000|2020-09-08 13:15:00|87930.9|87905.9|88034.6|88009.6|88068.3|88043.3|87924.9|87899.9|1744
1599571200000|2020-09-08 13:20:00|88034.8|88009.8|88079.8|88054.8|88083.5|88058.5|88003.4|87978.4|1718
1599571500000|2020-09-08 13:25:00|88080.8|88055.8|88152.5|88102.5|88166.2|88128.6|88077|88052|1824
1599571800000|2020-09-08 13:30:00|88153.5|88103.5|88150.5|88100.5|88196|88146|88062.1|88012.1|1891
1599572100000|2020-09-08 13:35:00|88150|88100|88112|88062|88203.2|88153.2|88109.5|88060.4|2037
1599572400000|2020-09-08 13:40:00|88113.2|88063.2|88240.8|88190.8|88249.4|88209.9|88113.2|88063.2|1982
1599572700000|2020-09-08 13:45:00|88240.6|88190.6|88334.2|88284.2|88351.5|88301.5|88240.6|88190.6|2000
1599573000000|2020-09-08 13:50:00|88334.4|88284.4|88269|88219|88355.4|88305.4|88269|88219|1947
1599573300000|2020-09-08 13:55:00|88268.6|88218.6|88254.8|88204.8|88295|88245|88170.2|88120.2|2002
1599573600000|2020-09-08 14:00:00|88254.5|88204.5|88300.5|88250.5|88358.2|88308.2|88252.3|88202.3|2065
1599573900000|2020-09-08 14:05:00|88301.5|88251.5|88127.3|88077.3|88301.5|88251.5|88125.8|88075.8|2048
1599574200000|2020-09-08 14:10:00|88128.2|88078.2|87983.4|87933.4|88150|88100|87964|87914|2097
1599574500000|2020-09-08 14:15:00|87982.9|87932.9|88064.9|88014.9|88071.3|88021.3|87977.2|87927.2|1978
1599574800000|2020-09-08 14:20:00|88063.7|88013.7|88063.9|88013.9|88092.1|88042.1|87991.3|87941.3|1842
1599575100000|2020-09-08 14:25:00|88063.5|88013.5|88032.5|87982.5|88063.5|88013.5|87985.8|87935.8|1840
1599575400000|2020-09-08 14:30:00|88033.4|87983.4|88067.9|88017.9|88112.8|88062.8|88032.1|87982.1|1768
1599575700000|2020-09-08 14:35:00|88068|88018|87990.3|87940.3|88096.8|88046.8|87987.3|87937.3|1929
1599576000000|2020-09-08 14:40:00|87990.5|87940.5|88084|88034|88104.7|88054.7|87982.6|87932.6|1909
1599576300000|2020-09-08 14:45:00|88084.4|88034.4|88140.6|88090.6|88147.3|88097.3|88071.1|88021.1|1925
1599576600000|2020-09-08 14:50:00|88140.4|88090.4|88070.5|88020.5|88140.7|88090.7|88041.3|87991.3|1883
1599576900000|2020-09-08 14:55:00|88068.8|88018.8|88145.2|88095.2|88147.8|88097.8|88063.8|88013.8|1985
1599577200000|2020-09-08 15:00:00|88147.3|88097.3|88173.3|88123.3|88201.7|88151.7|88131.9|88081.9|2034
1599577500000|2020-09-08 15:05:00|88173.8|88123.8|88129.1|88079.1|88199.1|88149.1|88123.5|88073.5|1815
1599577800000|2020-09-08 15:10:00|88129.3|88079.3|88111.8|88061.8|88149.3|88099.3|88062.7|88012.7|1824
1599578100000|2020-09-08 15:15:00|88111.9|88061.9|88098.8|88048.8|88121|88071|88087.3|88037.3|1691
1599578400000|2020-09-08 15:20:00|88098.7|88048.7|88151.8|88101.8|88153.2|88103.2|88082.8|88032.8|1677
1599578700000|2020-09-08 15:25:00|88150.7|88100.7|88129.7|88079.7|88164.7|88114.7|88128.8|88078.8|1618
1599579000000|2020-09-08 15:30:00|88131.2|88081.2|88129.4|88079.4|88149.1|88099.1|88084.1|88034.1|1804
1599579300000|2020-09-08 15:35:00|88129.1|88079.1|88164.9|88114.9|88165.9|88115.9|88121.5|88071.5|1836
1599579600000|2020-09-08 15:40:00|88163.5|88113.5|88198.4|88148.4|88209|88159|88161.6|88111.6|1909
1599579900000|2020-09-08 15:45:00|88198.9|88148.9|88170.1|88120.1|88205.3|88155.3|88161.5|88111.5|1667
1599580200000|2020-09-08 15:50:00|88170|88120|88203.8|88153.8|88205.5|88155.5|88158.7|88108.7|1654
1599580500000|2020-09-08 15:55:00|88203.9|88153.9|88163.5|88113.5|88212.6|88162.6|88140.7|88090.7|1794
1599580800000|2020-09-08 16:00:00|88161.4|88111.4|88113.8|88063.8|88167.2|88117.2|88107.7|88057.7|1725
1599581100000|2020-09-08 16:05:00|88114.1|88064.1|88108.9|88058.9|88126|88076|88099.3|88049.3|1855
1599581400000|2020-09-08 16:10:00|88109.3|88059.3|88081.8|88031.8|88110.6|88060.6|88072.7|88022.7|1621
1599581700000|2020-09-08 16:15:00|88082.2|88032.2|88064.5|88014.5|88083.3|88033.3|88044.3|87994.3|1729
1599582000000|2020-09-08 16:20:00|88063.6|88013.6|87985.4|87935.4|88063.6|88013.6|87981.5|87931.5|1882
1599582300000|2020-09-08 16:25:00|87985.6|87935.6|88052.4|88002.4|88053.2|88003.2|87974.5|87924.5|1651
1599582600000|2020-09-08 16:30:00|88053.9|88003.9|88020.7|87970.7|88062.4|88012.4|88018|87968|1604
1599582900000|2020-09-08 16:35:00|88021.3|87971.3|88044.8|87994.8|88046.8|87996.8|88018.1|87968.1|1340
1599583200000|2020-09-08 16:40:00|88044.6|87994.6|88084.2|88034.2|88085.2|88035.2|88034.8|87984.8|1323
1599583500000|2020-09-08 16:45:00|88084.6|88034.6|88070.4|88020.4|88085.1|88035.1|88059.4|88009.4|1259
1599583800000|2020-09-08 16:50:00|88070.5|88020.5|88060.1|88010.1|88086.3|88036.3|88042.9|87992.9|1627
1599584100000|2020-09-08 16:55:00|88059.9|88009.9|88066.7|88016.7|88074.2|88024.2|88046.7|87996.7|1627
1599584400000|2020-09-08 17:00:00|88066.5|88016.5|88068.1|88018.1|88093.2|88043.2|88035.5|87985.5|1619
1599584700000|2020-09-08 17:05:00|88067.5|88017.5|88074.3|88024.3|88075.8|88025.8|88053.3|88003.3|1721
1599585000000|2020-09-08 17:10:00|88075.1|88025.1|88051.2|88001.2|88076.1|88026.1|88043.4|87993.4|1369
1599585300000|2020-09-08 17:15:00|88051.5|88001.5|88080.6|88030.6|88085.8|88035.8|88048.7|87998.7|1629
1599585600000|2020-09-08 17:20:00|88080.9|88030.9|88104.6|88054.6|88118.1|88068.1|88072|88022|1556
1599585900000|2020-09-08 17:25:00|88104.5|88054.5|88085|88035|88106.4|88056.4|88071.8|88021.8|1430
1599586200000|2020-09-08 17:30:00|88085.6|88035.6|88092.6|88042.6|88095.3|88045.3|88076.9|88026.9|1345
1599586500000|2020-09-08 17:35:00|88092.2|88042.2|88129.6|88079.6|88134.5|88084.5|88089.7|88039.7|989
1599586800000|2020-09-08 17:40:00|88129.3|88079.3|88105.7|88055.7|88134|88084|88102|88052|842
1599587100000|2020-09-08 17:45:00|88105.4|88055.4|88068.9|88018.9|88105.6|88055.6|88062.1|88012.1|1390
1599587400000|2020-09-08 17:50:00|88069.6|88019.6|88093.1|88043.1|88098.1|88048.1|88057.4|88007.4|1110
1599587700000|2020-09-08 17:55:00|88094.6|88044.6|88068.2|88018.2|88097.9|88047.9|88067.8|88017.8|1129
1599588000000|2020-09-08 18:00:00|88068.1|88018.1|88070|88020|88087.1|88037.1|88034.2|87984.2|1330
1599588300000|2020-09-08 18:05:00|88070.1|88020.1|88050.4|88000.4|88073|88023|88049.6|87999.6|870
1599588600000|2020-09-08 18:10:00|88050.1|88000.1|88098.5|88048.5|88100|88050|88047.3|87997.3|1056
1599588900000|2020-09-08 18:15:00|88097.9|88047.9|88116.1|88066.1|88131.6|88081.6|88092.4|88042.4|1172
1599589200000|2020-09-08 18:20:00|88116.4|88066.4|88117.9|88067.9|88127.7|88077.7|88099.9|88049.9|1282
1599589500000|2020-09-08 18:25:00|88118.2|88068.2|88100.1|88050.1|88122.6|88072.6|88092.8|88042.8|920
1599589800000|2020-09-08 18:30:00|88099.6|88049.6|88129.6|88079.6|88142.2|88092.2|88098.2|88048.2|1216
1599590100000|2020-09-08 18:35:00|88129.8|88079.8|88171.5|88121.5|88175.8|88125.8|88125.5|88075.5|1257
1599590400000|2020-09-08 18:40:00|88170.7|88120.7|88227.1|88177.1|88231.3|88181.3|88161.8|88111.8|1665
1599590700000|2020-09-08 18:45:00|88225.4|88175.4|88214.1|88164.1|88240.1|88190.1|88205.2|88155.2|1490
1599591000000|2020-09-08 18:50:00|88214.2|88164.2|88268.2|88218.2|88273.5|88223.5|88213.7|88163.7|1642
1599591300000|2020-09-08 18:55:00|88268.1|88218.1|88243.6|88193.6|88277.9|88227.9|88240.7|88190.7|1593
1599591600000|2020-09-08 19:00:00|88244.6|88194.6|88331.7|88281.7|88332.4|88282.4|88244.6|88194.6|1615
1599591900000|2020-09-08 19:05:00|88332.3|88282.3|88297.5|88247.5|88332.3|88282.3|88293.4|88243.4|1631
1599592200000|2020-09-08 19:10:00|88298.3|88248.3|88301.6|88251.6|88306.4|88256.4|88275|88225|1708
1599592500000|2020-09-08 19:15:00|88302.3|88252.3|88313.3|88263.3|88323.6|88273.6|88296.3|88246.3|1705
1599592800000|2020-09-08 19:20:00|88313|88263|88316.5|88266.5|88320.5|88270.5|88302.6|88252.6|1613
1599593100000|2020-09-08 19:25:00|88316.3|88266.3|88295.3|88245.3|88323.2|88273.2|88290.3|88240.3|1736
1599593400000|2020-09-08 19:30:00|88293.3|88243.3|88275|88225|88299.1|88249.1|88255.4|88205.4|1475
1599593700000|2020-09-08 19:35:00|88276.3|88226.3|88277.7|88227.7|88281.6|88231.6|88255.9|88205.9|1486
1599594000000|2020-09-08 19:40:00|88276.1|88226.1|88275.2|88225.2|88289|88239|88271.2|88221.2|1426
1599594300000|2020-09-08 19:45:00|88274.9|88224.9|88335.9|88285.9|88350.1|88300.1|88273.9|88223.9|1434
1599594600000|2020-09-08 19:50:00|88336.3|88286.3|88354.5|88304.5|88366.3|88316.3|88336.3|88286.3|1268
1599594900000|2020-09-08 19:55:00|88354.4|88304.4|88332.2|88282.2|88358.2|88308.2|88319.9|88269.9|1270
1599595200000|2020-09-08 20:00:00|88334.3|88284.3|88312.4|88262.4|88338.7|88288.7|88300.2|88250.2|1021
1599595500000|2020-09-08 20:05:00|88311.8|88261.8|88301|88251|88328.9|88278.9|88299.4|88249.4|735
1599595800000|2020-09-08 20:10:00|88301.2|88251.2|88309.7|88259.7|88313.6|88263.6|88291.3|88241.3|752
1599596100000|2020-09-08 20:15:00|88308.5|88258.5|88326.4|88276.4|88339.8|88289.8|88308.2|88258.2|591
1599596400000|2020-09-08 20:20:00|88326.5|88276.5|88315.5|88265.5|88333.8|88283.8|88295|88245|1042
1599596700000|2020-09-08 20:25:00|88315|88265|88299.7|88249.7|88319.1|88269.1|88296.7|88246.7|698
1599597000000|2020-09-08 20:30:00|88300.2|88250.2|88316.7|88266.7|88330|88280|88293.3|88243.3|994
1599597300000|2020-09-08 20:35:00|88317.2|88267.2|88332.2|88282.2|88349.2|88299.2|88311.9|88261.9|990
1599597600000|2020-09-08 20:40:00|88333.2|88283.2|88328.7|88278.7|88341.3|88291.3|88320.6|88270.6|821
1599597900000|2020-09-08 20:45:00|88329.1|88279.1|88361.1|88311.1|88366.6|88316.6|88329.1|88279.1|1115
1599598200000|2020-09-08 20:50:00|88360.6|88310.6|88374.9|88324.9|88375.7|88325.7|88350.8|88300.8|1299
1599598500000|2020-09-08 20:55:00|88373.9|88323.9|88345.1|88259.7|88388.2|88327|88344.4|88251.4|742
1599598800000|2020-09-08 21:00:00|88340.6|88248.1|88345.4|88235.4|88345.4|88248.1|87897.1|87787.1|5
1599599100000|2020-09-08 21:05:00|88243.4|88133.4|88239.9|88129.9|88243.4|88133.4|88233.4|88123.4|10
1599599400000|2020-09-08 21:10:00|88237.7|88127.7|88228.6|88118.6|88248.4|88138.4|88221.8|88111.8|10
1599599700000|2020-09-08 21:15:00|88224.3|88114.3|88324.9|88214.9|88356.4|88246.4|88165.9|88055.9|178
1599600000000|2020-09-08 21:20:00|88326.4|88216.4|88338.7|88228.7|88369.7|88259.7|88314.9|88204.9|427
1599600300000|2020-09-08 21:25:00|88334.5|88224.5|88354.2|88244.2|88370.1|88260.1|88326.1|88216.1|323
1599600600000|2020-09-08 21:30:00|88344.4|88234.4|88350.5|88240.5|88360.9|88250.9|88338.4|88228.4|587
1599600900000|2020-09-08 21:35:00|88350.7|88240.7|88357.5|88247.5|88364|88254|88335.7|88225.7|448
1599601200000|2020-09-08 21:40:00|88357.1|88247.1|88371.9|88261.9|88374.9|88264.9|88349.8|88239.8|499
1599601500000|2020-09-08 21:45:00|88369.5|88259.5|88334.6|88224.6|88372.8|88262.8|88321.6|88211.6|689
1599601800000|2020-09-08 21:50:00|88332.5|88222.5|88346.7|88236.7|88356.8|88246.8|88311.3|88201.3|627
1599602100000|2020-09-08 21:55:00|88339.8|88229.8|88340|88230|88375.8|88265.8|88334.9|88224.9|871
1599602400000|2020-09-08 22:00:00|88342.4|88232.4|88373.7|88263.7|88379.9|88269.9|88329.2|88219.2|1052
1599602700000|2020-09-08 22:05:00|88373.6|88263.6|88407.4|88297.4|88415.8|88305.8|88358.9|88248.9|937
1599603000000|2020-09-08 22:10:00|88407.9|88297.9|88422.6|88312.6|88464.9|88354.9|88405|88295|1106
1599603300000|2020-09-08 22:15:00|88421.4|88311.4|88405.6|88295.6|88441.2|88331.2|88401.2|88291.2|882
1599603600000|2020-09-08 22:20:00|88404.9|88294.9|88387.6|88277.6|88421.1|88311.1|88387.6|88277.6|774
1599603900000|2020-09-08 22:25:00|88389.7|88279.7|88422.3|88312.3|88433.6|88323.6|88388.4|88278.4|760
1599604200000|2020-09-08 22:30:00|88422.1|88312.1|88398.9|88288.9|88425.2|88315.2|88393|88283|653
1599604500000|2020-09-08 22:35:00|88398.3|88288.3|88432.6|88322.6|88432.6|88322.6|88398.3|88288.3|605
1599604800000|2020-09-08 22:40:00|88432|88322|88412.8|88302.8|88440.8|88330.8|88405.7|88295.7|565
1599605100000|2020-09-08 22:45:00|88410.9|88300.9|88425.9|88315.9|88429.2|88319.2|88381.7|88271.7|539
1599605400000|2020-09-08 22:50:00|88427.9|88317.9|88415.4|88305.4|88427.9|88317.9|88404.6|88294.6|523
1599605700000|2020-09-08 22:55:00|88415.5|88305.5|88412.4|88302.4|88417.8|88307.8|88404.7|88294.7|449
1599606000000|2020-09-08 23:00:00|88413|88303|88458.9|88348.9|88461.8|88351.8|88389|88292.7|816
1599606300000|2020-09-08 23:05:00|88459.9|88349.9|88457.8|88347.8|88464.5|88354.5|88437|88327|750
1599606600000|2020-09-08 23:10:00|88457.7|88347.7|88465.1|88355.4|88466.1|88359.8|88438.1|88330.4|715
1599606900000|2020-09-08 23:15:00|88460.2|88357.6|88466.3|88356.3|88481.3|88376|88447.3|88337.3|857
1599607200000|2020-09-08 23:20:00|88468.3|88358.3|88450.3|88340.3|88484.3|88374.3|88447.6|88337.6|787
1599607500000|2020-09-08 23:25:00|88449.4|88339.4|88444.5|88334.5|88457|88347|88415|88305|832
1599607800000|2020-09-08 23:30:00|88444.7|88334.7|88440.6|88358.1|88454|88371|88432.2|88323.9|709
1599608100000|2020-09-08 23:35:00|88440.2|88359.2|88426.3|88348.8|88459.9|88382.6|88424.5|88343.5|731
1599608400000|2020-09-08 23:40:00|88425.8|88348.2|88398.9|88319.4|88430.7|88361.1|88387.3|88313|811
1599608700000|2020-09-08 23:45:00|88396.7|88317.5|88403.2|88326.4|88424.6|88346.3|88391.9|88313.7|635
1599609000000|2020-09-08 23:50:00|88403.5|88325.6|88382.6|88332.6|88424.5|88343.8|88382.6|88305.1|586
1599609300000|2020-09-08 23:55:00|88382.3|88332.3|88416.8|88336.5|88421.2|88353.4|88382.3|88310.3|656
1599609600000|2020-09-09 00:00:00|88416.7|88336.4|88398.2|88327.1|88416.7|88348.4|88377.9|88307.3|1067
1599609900000|2020-09-09 00:05:00|88398|88337.3|88417.4|88313.9|88434.2|88366.1|88386.9|88287.9|1141
1599610200000|2020-09-09 00:10:00|88416.3|88316.2|88388.5|88304|88428.6|88331.8|88380.8|88299.2|1133
1599610500000|2020-09-09 00:15:00|88388.7|88303.9|88380.1|88307.3|88398.1|88335.8|88359.2|88285.9|1252
1599610800000|2020-09-09 00:20:00|88384.5|88301.7|88363.4|88291|88387.2|88323.5|88342.8|88278.9|1000
1599611100000|2020-09-09 00:25:00|88363.6|88302|88370.4|88289.6|88381.4|88316|88351.2|88285.3|1497
1599611400000|2020-09-09 00:30:00|88370.1|88291.1|88372.3|88300.8|88391.1|88326.8|88348.6|88279.8|1110
1599611700000|2020-09-09 00:35:00|88374.5|88299.5|88344.4|88294.4|88384.6|88317.8|88338.9|88275.8|906
1599612000000|2020-09-09 00:40:00|88343.6|88293.6|88339.9|88289.9|88359.2|88297.2|88336.8|88278.1|882
1599612300000|2020-09-09 00:45:00|88340.2|88290.2|88343.5|88293.5|88365.5|88300.2|88336.3|88269.2|719
1599612600000|2020-09-09 00:50:00|88343.7|88293.7|88356.6|88279.5|88369.9|88305.5|88334.1|88271.1|875
1599612900000|2020-09-09 00:55:00|88354.2|88277.7|88335|88285|88357.2|88295.1|88328.3|88270.2|839
1599613200000|2020-09-09 01:00:00|88336.4|88286.4|88361|88311|88377.2|88321.6|88336.4|88282.6|924
1599613500000|2020-09-09 01:05:00|88361.8|88311.8|88388.1|88338.1|88401.8|88341.6|88344|88282.3|1011
1599613800000|2020-09-09 01:10:00|88388.2|88338.2|88383.8|88333.8|88414.7|88355.8|88380.2|88322.1|1115
1599614100000|2020-09-09 01:15:00|88384|88334|88366.7|88316.7|88399.4|88349.4|88366.7|88316.7|1055
1599614400000|2020-09-09 01:20:00|88366.8|88316.8|88363.1|88313.1|88400.5|88350.5|88360.9|88304.6|927
1599614700000|2020-09-09 01:25:00|88363|88313|88354.8|88304.8|88379.5|88316.9|88350.2|88289.6|719
1599615000000|2020-09-09 01:30:00|88354.2|88304.2|88340.9|88290.9|88377.2|88313.1|88339.8|88279.3|978
1599615300000|2020-09-09 01:35:00|88340.8|88290.8|88328.6|88278.6|88356|88295|88322|88272|1238
1599615600000|2020-09-09 01:40:00|88331.3|88281.3|88330.7|88280.7|88353.6|88292.6|88323.3|88269.8|905
1599615900000|2020-09-09 01:45:00|88331.5|88281.5|88334.4|88284.4|88336.2|88286.2|88323.3|88273.3|782
1599616200000|2020-09-09 01:50:00|88333.9|88283.9|88327|88277|88334.8|88284.8|88309.4|88259.4|900
1599616500000|2020-09-09 01:55:00|88327.6|88277.6|88335.1|88285.1|88347.9|88297.9|88327|88277|856
1599616800000|2020-09-09 02:00:00|88335.4|88285.4|88349.4|88299.4|88366.7|88305.1|88323.9|88273.9|864
1599617100000|2020-09-09 02:05:00|88349|88299|88349.3|88299.3|88364|88302.5|88329.3|88272|778
1599617400000|2020-09-09 02:10:00|88350.8|88300.8|88319.8|88269.8|88360.9|88303|88319.8|88269.8|826
1599617700000|2020-09-09 02:15:00|88320.1|88270.1|88336.3|88286.3|88337.7|88287.7|88319.7|88269.7|772
1599618000000|2020-09-09 02:20:00|88334.6|88284.6|88329.3|88279.3|88355.2|88295|88326.1|88267.9|606
1599618300000|2020-09-09 02:25:00|88328.9|88278.9|88326.8|88276.8|88346.6|88292.4|88318.4|88268.4|645
1599618600000|2020-09-09 02:30:00|88325.6|88275.6|88336.2|88286.2|88350.1|88294.5|88325.6|88271.8|729
1599618900000|2020-09-09 02:35:00|88337.2|88287.2|88342.9|88292.9|88353.8|88303.8|88325.5|88274.3|713
1599619200000|2020-09-09 02:40:00|88342.3|88292.3|88341|88291|88345.9|88295.9|88335.5|88285.5|456
1599619500000|2020-09-09 02:45:00|88338.8|88288.8|88343.7|88293.7|88347.1|88297.1|88337.1|88287.1|540
1599619800000|2020-09-09 02:50:00|88343.9|88293.9|88337.3|88287.3|88351.6|88301.6|88329.3|88279.3|570
1599620100000|2020-09-09 02:55:00|88336.7|88286.7|88331.8|88281.8|88343.5|88293.5|88330.9|88280.9|494
1599620400000|2020-09-09 03:00:00|88331.9|88281.9|88324.3|88274.3|88338.8|88288.8|88323.5|88273.5|677
1599620700000|2020-09-09 03:05:00|88324.6|88274.6|88317.3|88267.3|88332.1|88282.1|88313.6|88263.6|908
1599621000000|2020-09-09 03:10:00|88317.1|88267.1|88312.8|88262.8|88319.7|88269.7|88312.7|88262.7|966
1599621300000|2020-09-09 03:15:00|88313.2|88263.2|88323.3|88273.3|88327.6|88277.6|88313.2|88263.2|938
1599621600000|2020-09-09 03:20:00|88323.5|88273.5|88325.6|88275.6|88326.2|88276.2|88317.8|88267.8|664
1599621900000|2020-09-09 03:25:00|88324.6|88274.6|88324.5|88274.5|88330.6|88280.6|88322.2|88272.2|682
1599622200000|2020-09-09 03:30:00|88324|88274|88331.2|88281.2|88343.6|88293.6|88324|88274|695
1599622500000|2020-09-09 03:35:00|88330.3|88280.3|88323.4|88273.4|88331.3|88281.3|88315.8|88265.8|698
1599622800000|2020-09-09 03:40:00|88323.6|88273.6|88329.7|88279.7|88330.2|88280.2|88319.6|88269.6|694
1599623100000|2020-09-09 03:45:00|88329.8|88279.8|88322.6|88272.6|88335.7|88285.7|88320.6|88270.6|726
1599623400000|2020-09-09 03:50:00|88322.4|88272.4|88324.3|88274.3|88325.7|88275.7|88313.7|88263.7|818
1599623700000|2020-09-09 03:55:00|88324.7|88274.7|88320.7|88270.7|88327.1|88277.1|88315.3|88265.3|525
1599624000000|2020-09-09 04:00:00|88320.1|88270.1|88329|88279|88332.6|88282.6|88319.9|88269.9|493
1599624300000|2020-09-09 04:05:00|88329.3|88279.3|88322.3|88272.3|88332.1|88282.1|88317.5|88267.5|421
1599624600000|2020-09-09 04:10:00|88321.9|88271.9|88323.7|88273.7|88333|88283|88319.6|88269.6|539
1599624900000|2020-09-09 04:15:00|88323.8|88273.8|88290.4|88240.4|88326|88276|88287|88237|525
1599625200000|2020-09-09 04:20:00|88289.8|88239.8|88286.2|88236.2|88295.8|88245.8|88283.5|88233.5|579
1599625500000|2020-09-09 04:25:00|88286.5|88236.5|88269.9|88219.9|88297.4|88238.8|88268.8|88218.8|571
1599625800000|2020-09-09 04:30:00|88270.1|88220.1|88270.4|88220.4|88276.9|88226.9|88267.1|88217.1|617
1599626100000|2020-09-09 04:35:00|88269.8|88219.8|88268.7|88218.7|88280.9|88230.9|88258|88208|832
1599626400000|2020-09-09 04:40:00|88269.5|88219.5|88278.9|88228.9|88284.9|88234.9|88263.9|88213.9|864
1599626700000|2020-09-09 04:45:00|88279|88229|88295.9|88245.9|88300.6|88250.6|88277.2|88227.2|789
1599627000000|2020-09-09 04:50:00|88295.8|88245.8|88293.4|88243.4|88301.5|88251.5|88289.1|88239.1|825
1599627300000|2020-09-09 04:55:00|88292.8|88242.8|88279.3|88229.3|88294.4|88244.4|88276.4|88226.4|779
1599627600000|2020-09-09 05:00:00|88279.2|88229.2|88277.2|88227.2|88290.4|88240.4|88267.2|88217.2|1322
1599627900000|2020-09-09 05:05:00|88278.2|88228.2|88260.1|88210.1|88278.2|88228.2|88254|88204|1022
1599628200000|2020-09-09 05:10:00|88259.5|88209.5|88248.9|88198.9|88264.3|88214.3|88237.8|88187.8|760
1599628500000|2020-09-09 05:15:00|88248.8|88198.8|88255.4|88205.4|88258.6|88208.6|88240.8|88190.8|609
1599628800000|2020-09-09 05:20:00|88255.7|88205.7|88234.2|88184.2|88256.3|88206.3|88230.1|88180.1|700
1599629100000|2020-09-09 05:25:00|88233.4|88183.4|88256.2|88206.2|88256.8|88206.8|88227.6|88177.6|771
1599629400000|2020-09-09 05:30:00|88257.2|88207.2|88256.2|88206.2|88265.1|88215.1|88248.6|88198.6|956
1599629700000|2020-09-09 05:35:00|88256.6|88206.6|88242.2|88192.2|88263.1|88213.1|88239|88189|1173
1599630000000|2020-09-09 05:40:00|88242.6|88192.6|88265.4|88215.4|88267.1|88217.1|88239.8|88189.8|873
1599630300000|2020-09-09 05:45:00|88264.9|88214.9|88276.4|88226.4|88280.1|88230.1|88252.2|88202.2|857
1599630600000|2020-09-09 05:50:00|88276.8|88226.8|88262.9|88212.9|88283.5|88233.5|88253.4|88203.4|850
1599630900000|2020-09-09 05:55:00|88262.4|88212.4|88271|88221|88283.3|88233.3|88255.9|88205.9|917
1599631200000|2020-09-09 06:00:00|88270.9|88220.9|88267.9|88217.9|88313.1|88263.1|88266|88216|1104
1599631500000|2020-09-09 06:05:00|88267.5|88217.5|88316.5|88266.5|88317.9|88267.9|88260.3|88210.3|1016
1599631800000|2020-09-09 06:10:00|88316.3|88266.3|88399|88349|88406.8|88356.8|88311.9|88261.9|1641
1599632100000|2020-09-09 06:15:00|88400.4|88350.4|88474.6|88424.6|88481.5|88431.5|88391.7|88341.7|1617
1599632400000|2020-09-09 06:20:00|88474.4|88424.4|88480.5|88430.5|88498.6|88448.6|88462.3|88412.3|1496
1599632700000|2020-09-09 06:25:00|88480.7|88430.7|88478.6|88428.6|88507.8|88457.8|88476|88426|1469
1599633000000|2020-09-09 06:30:00|88477.8|88427.8|88499.2|88449.2|88503.9|88453.9|88461.5|88411.5|1199
1599633300000|2020-09-09 06:35:00|88499.4|88449.4|88532.4|88482.4|88534.4|88484.4|88459.5|88409.5|1540
1599633600000|2020-09-09 06:40:00|88533.3|88483.3|88535.4|88485.4|88571.6|88521.6|88527.5|88477.5|1943
1599633900000|2020-09-09 06:45:00|88535.9|88485.9|88507.1|88457.1|88536.3|88486.3|88463.6|88413.6|1697
1599634200000|2020-09-09 06:50:00|88504.7|88454.7|88541.3|88491.3|88553.6|88503.6|88504.4|88454.4|1549
1599634500000|2020-09-09 06:55:00|88540.4|88490.4|88539.2|88489.2|88586.9|88542|88535.5|88485.5|1453
1599634800000|2020-09-09 07:00:00|88537.6|88487.6|88404.5|88354.5|88567.6|88517.6|88401.6|88351.6|1868
1599635100000|2020-09-09 07:05:00|88404.1|88354.1|88407.1|88357.1|88440.2|88390.2|88391.8|88341.8|1696
1599635400000|2020-09-09 07:10:00|88405.7|88355.7|88313.9|88263.9|88421.6|88371.6|88301|88251|1858
1599635700000|2020-09-09 07:15:00|88314|88264|88297.6|88247.6|88323.5|88273.5|88271|88221|1820
1599636000000|2020-09-09 07:20:00|88297.4|88247.4|88332|88282|88351.7|88301.7|88289.7|88239.7|1698
1599636300000|2020-09-09 07:25:00|88331.9|88281.9|88278.3|88228.3|88354.9|88304.9|88278.3|88228.3|1704
1599636600000|2020-09-09 07:30:00|88276.7|88226.7|88225.5|88175.5|88290.4|88240.4|88222.1|88172.1|1815
1599636900000|2020-09-09 07:35:00|88225.4|88175.4|88250.7|88200.7|88260.2|88210.2|88206.1|88156.1|1785
1599637200000|2020-09-09 07:40:00|88251|88201|88278.1|88228.1|88294.6|88244.6|88226.9|88176.9|1691
1599637500000|2020-09-09 07:45:00|88276.9|88226.9|88245.3|88195.3|88281.8|88231.8|88240.5|88190.5|1655
1599637800000|2020-09-09 07:50:00|88246.3|88196.3|88258.3|88208.3|88262.4|88212.4|88215.4|88165.4|1630
1599638100000|2020-09-09 07:55:00|88257.2|88207.2|88269.6|88219.6|88293.8|88243.8|88234.9|88184.9|1767
1599638400000|2020-09-09 08:00:00|88271.8|88221.8|88190.6|88140.6|88301.2|88251.2|88147.1|88097.1|2024
1599638700000|2020-09-09 08:05:00|88189.7|88139.7|88186|88136|88227|88177|88172.8|88122.8|1828
1599639000000|2020-09-09 08:10:00|88187.6|88137.6|88221.5|88171.5|88235.6|88190|88175.8|88125.8|1674
1599639300000|2020-09-09 08:15:00|88221.4|88171.4|88242.3|88217.3|88256.6|88217.3|88201.6|88151.6|1535
1599639600000|2020-09-09 08:20:00|88253.7|88203.7|88301|88251|88309.1|88259.1|88251.5|88201.5|1800
1599639900000|2020-09-09 08:25:00|88300.6|88250.6|88314.3|88264.3|88338.6|88288.6|88283.4|88233.4|1690
1599640200000|2020-09-09 08:30:00|88312.6|88262.6|88323.9|88273.9|88352.2|88302.2|88295.2|88245.2|1663
1599640500000|2020-09-09 08:35:00|88326.1|88276.1|88317.3|88267.3|88346.7|88296.7|88289.3|88239.3|1665
1599640800000|2020-09-09 08:40:00|88317.9|88267.9|88317.3|88267.3|88342.4|88292.4|88273.1|88223.1|1623
1599641100000|2020-09-09 08:45:00|88318.7|88268.7|88278.9|88228.9|88336.3|88286.3|88270.2|88220.2|1696
1599641400000|2020-09-09 08:50:00|88279.1|88229.1|88227|88177|88281.1|88231.1|88214.6|88164.6|1472
1599641700000|2020-09-09 08:55:00|88226.6|88176.6|88284.4|88234.4|88288.7|88238.7|88222.5|88172.5|1483
1599642000000|2020-09-09 09:00:00|88284.2|88234.2|88300.1|88250.1|88327.2|88282.2|88268.3|88218.3|1475
1599642300000|2020-09-09 09:05:00|88301.9|88251.9|88301.4|88251.4|88312.2|88262.2|88270.1|88232.5|1320
1599642600000|2020-09-09 09:10:00|88302|88252|88265.8|88215.8|88310.6|88260.6|88252|88202|1232
1599642900000|2020-09-09 09:15:00|88265.9|88215.9|88284.2|88234.2|88306|88261.2|88258|88208|1480
1599643200000|2020-09-09 09:20:00|88283.1|88233.1|88212.5|88162.5|88286.4|88236.4|88209|88159|1443
1599643500000|2020-09-09 09:25:00|88211.4|88161.4|88174.2|88124.2|88230|88180|88172.9|88122.9|1429
1599643800000|2020-09-09 09:30:00|88173.7|88123.7|88162.4|88112.4|88177.1|88127.1|88150|88100|1512
1599644100000|2020-09-09 09:35:00|88161.2|88111.2|88181.4|88131.4|88181.4|88131.4|88148.7|88098.7|1406
1599644400000|2020-09-09 09:40:00|88182.4|88132.4|88155.1|88105.1|88210.2|88160.2|88148.4|88098.4|1239
1599644700000|2020-09-09 09:45:00|88156.2|88106.2|88109.6|88059.6|88156.4|88106.4|88105.6|88055.6|1417
1599645000000|2020-09-09 09:50:00|88108.9|88058.9|88118.4|88068.4|88118.5|88079.9|88091.8|88044.8|1096
1599645300000|2020-09-09 09:55:00|88118.7|88068.7|88154.6|88104.6|88157.1|88117.5|88106.7|88062.3|1334
1599645600000|2020-09-09 10:00:00|88154.3|88104.3|88144.9|88094.9|88170.1|88130.5|88137.3|88087.3|1505
1599645900000|2020-09-09 10:05:00|88145.6|88095.6|88104.4|88054.4|88148.5|88098.5|88101.5|88051.5|1351
1599646200000|2020-09-09 10:10:00|88103.9|88053.9|88143.3|88093.3|88155|88105|88094.6|88044.6|1450
1599646500000|2020-09-09 10:15:00|88143.4|88093.4|88182.9|88132.9|88185.7|88136.9|88136.1|88086.1|1291
1599646800000|2020-09-09 10:20:00|88182.6|88132.6|88154.1|88104.1|88183.1|88133.1|88150.3|88100.3|1095
1599647100000|2020-09-09 10:25:00|88154|88104|88160.4|88110.4|88164.7|88126.8|88139.6|88102.1|1091
1599647400000|2020-09-09 10:30:00|88160.3|88110.3|88135.7|88085.7|88163.3|88123.9|88118.2|88071.2|1233
1599647700000|2020-09-09 10:35:00|88135.6|88085.6|88154.7|88104.7|88186.6|88144.3|88122.4|88084.7|1537
1599648000000|2020-09-09 10:40:00|88154.6|88104.6|88138.9|88088.9|88189.6|88152|88109.3|88059.3|1550
1599648300000|2020-09-09 10:45:00|88138.4|88088.4|88152.1|88102.1|88155.2|88116.5|88124.5|88074.5|1295
1599648600000|2020-09-09 10:50:00|88152.6|88102.6|88196.8|88146.8|88199.7|88149.7|88124.8|88088.6|1266
1599648900000|2020-09-09 10:55:00|88196.6|88146.6|88212.5|88162.5|88222.8|88175|88164|88114|1344
1599649200000|2020-09-09 11:00:00|88212.1|88162.1|88223|88173|88257.4|88207.4|88195.3|88156.1|1497
1599649500000|2020-09-09 11:05:00|88222.1|88172.1|88176.8|88126.8|88241.1|88191.1|88164.8|88124.6|1544
1599649800000|2020-09-09 11:10:00|88176.3|88126.3|88178|88128|88185.4|88142.7|88137.5|88095.5|1338
1599650100000|2020-09-09 11:15:00|88178.3|88128.3|88080.8|88030.8|88197.9|88160.4|88075.9|88025.9|1415
1599650400000|2020-09-09 11:20:00|88080.5|88030.5|88096.4|88046.4|88100.7|88055.9|88067.2|88017.2|1497
1599650700000|2020-09-09 11:25:00|88096.6|88046.6|88108.6|88058.6|88110.3|88069.1|88083.9|88033.9|1353
1599651000000|2020-09-09 11:30:00|88108.5|88058.5|88078.1|88028.1|88156.7|88106.7|88052.3|88005.7|1584
1599651300000|2020-09-09 11:35:00|88079|88029|88014.2|87989.2|88079|88041.7|88011.3|87961.3|1547
1599651600000|2020-09-09 11:40:00|88015|87990|88005.8|87955.8|88044.3|88000.6|87983.7|87936.1|1577
1599651900000|2020-09-09 11:45:00|88005.6|87955.6|88037.9|87987.9|88063.9|88013.9|87980.3|87942.9|1420
1599652200000|2020-09-09 11:50:00|88039.5|87989.5|88024.7|87974.7|88039.5|87989.5|88003.3|87953.3|1690
1599652500000|2020-09-09 11:55:00|88024.3|87974.3|87987.5|87937.5|88024.3|87974.3|87978.3|87928.3|1476
1599652800000|2020-09-09 12:00:00|87987.6|87937.6|87973.1|87923.1|88037.3|87987.3|87948|87898|1753
1599653100000|2020-09-09 12:05:00|87973.6|87923.6|88013.8|87963.8|88038.8|87988.8|87957.5|87909.6|1640
1599653400000|2020-09-09 12:10:00|88014.5|87964.5|88045.7|87995.7|88074.5|88024.5|88013.2|87963.2|1522
1599653700000|2020-09-09 12:15:00|88046|87996|88048.7|87998.7|88075.5|88025.5|88016|87966|1498
1599654000000|2020-09-09 12:20:00|88049.3|87999.3|88093.2|88043.2|88102|88052|88034.5|87984.5|1553
1599654300000|2020-09-09 12:25:00|88091.5|88041.5|88012.9|87962.9|88091.5|88041.5|88010.4|87960.4|1466
1599654600000|2020-09-09 12:30:00|88013.5|87963.5|88025.5|87975.5|88041.7|87991.7|88000.9|87950.9|1646
1599654900000|2020-09-09 12:35:00|88025.7|87975.7|88019.6|87969.6|88034.5|87988.5|87969.1|87919.1|1597
1599655200000|2020-09-09 12:40:00|88019.5|87969.5|87927.8|87877.8|88024.2|87974.2|87922.8|87872.8|1480
1599655500000|2020-09-09 12:45:00|87927.7|87877.7|87758.4|87708.4|87935.9|87885.9|87720.2|87670.2|1658
1599655800000|2020-09-09 12:50:00|87757.6|87707.6|87812|87762|87832.3|87782.3|87646.5|87596.5|2201
1599656100000|2020-09-09 12:55:00|87811.7|87761.7|87791.3|87741.3|87866.4|87816.4|87770.6|87720.6|2088
1599656400000|2020-09-09 13:00:00|87791.4|87741.4|87738.8|87688.8|87831.4|87781.4|87738|87688|1904
1599656700000|2020-09-09 13:05:00|87738.7|87688.7|87685.5|87635.5|87752.7|87702.7|87680.9|87630.9|1562
1599657000000|2020-09-09 13:10:00|87684.4|87634.4|87669.9|87619.9|87692.5|87642.5|87620.3|87570.3|1840
1599657300000|2020-09-09 13:15:00|87669.8|87619.8|87598|87548|87680|87630|87556.2|87506.2|2020
1599657600000|2020-09-09 13:20:00|87597.8|87547.8|87624.3|87574.3|87659.8|87609.8|87595.4|87545.4|1872
1599657900000|2020-09-09 13:25:00|87624.6|87574.6|87598.1|87548.1|87630.3|87580.3|87555.8|87505.8|1933
1599658200000|2020-09-09 13:30:00|87598.2|87548.2|87627.9|87577.9|87669.5|87619.5|87589.1|87539.1|2051
1599658500000|2020-09-09 13:35:00|87628.1|87578.1|87659|87609|87660.9|87610.9|87606.9|87556.9|1937
1599658800000|2020-09-09 13:40:00|87660.2|87610.2|87639.9|87589.9|87672.2|87622.2|87614.9|87564.9|1844
1599659100000|2020-09-09 13:45:00|87639.3|87589.3|87626.2|87576.2|87662.1|87612.1|87557.7|87507.7|1855
1599659400000|2020-09-09 13:50:00|87626.5|87576.5|87569.9|87519.9|87639.2|87589.2|87527.7|87477.7|1902
1599659700000|2020-09-09 13:55:00|87569.5|87519.5|87647.1|87597.1|87666.8|87622.1|87569.5|87519.5|1719
1599660000000|2020-09-09 14:00:00|87646.8|87596.8|87668.6|87618.6|87676.6|87626.6|87563|87513|1934
1599660300000|2020-09-09 14:05:00|87669.9|87619.9|87703.9|87653.9|87715.8|87665.8|87629.9|87579.9|1921
1599660600000|2020-09-09 14:10:00|87704.1|87654.1|87658.2|87608.2|87704.7|87667.1|87614|87564|1884
1599660900000|2020-09-09 14:15:00|87658.3|87608.3|87616|87566|87714.6|87664.6|87604.5|87554.5|1895
1599661200000|2020-09-09 14:20:00|87615.5|87565.5|87646.1|87596.1|87673.9|87623.9|87599.1|87549.1|1878
1599661500000|2020-09-09 14:25:00|87645.9|87595.9|87645.4|87595.4|87704.7|87654.7|87627.6|87577.6|1970
1599661800000|2020-09-09 14:30:00|87644.3|87594.3|87643.6|87593.6|87684.1|87634.1|87625.8|87575.8|1916
1599662100000|2020-09-09 14:35:00|87643.8|87593.8|87651.2|87601.2|87652.8|87602.8|87600.4|87550.4|1766
1599662400000|2020-09-09 14:40:00|87651.4|87601.4|87620.1|87570.1|87669.5|87619.5|87610.5|87560.5|1772
1599662700000|2020-09-09 14:45:00|87619.3|87569.3|87651.8|87601.8|87674.4|87624.4|87584.1|87534.1|1763
1599663000000|2020-09-09 14:50:00|87651.5|87601.5|87661.7|87611.7|87676.3|87634.6|87636.2|87592.9|1741
1599663300000|2020-09-09 14:55:00|87662.5|87612.5|87686|87636|87699.1|87656|87627.1|87577.1|1938
1599663600000|2020-09-09 15:00:00|87685.6|87635.6|87642.8|87592.8|87685.6|87635.6|87617.6|87567.6|1792
1599663900000|2020-09-09 15:05:00|87642.7|87592.7|87638.9|87588.9|87663.4|87613.4|87623.2|87573.2|1575
1599664200000|2020-09-09 15:10:00|87639|87589|87606.1|87556.1|87644.7|87594.7|87597.1|87547.1|1712
1599664500000|2020-09-09 15:15:00|87606|87556|87661.9|87611.9|87665.4|87615.4|87596.9|87546.9|1720
1599664800000|2020-09-09 15:20:00|87661.6|87611.6|87598.4|87548.4|87674|87624|87598.1|87548.1|1495
1599665100000|2020-09-09 15:25:00|87600.2|87550.2|87594|87544|87619.7|87581.3|87588.4|87538.4|1546
1599665400000|2020-09-09 15:30:00|87593.2|87543.2|87605|87555|87608.6|87558.6|87580.2|87535.3|1703
1599665700000|2020-09-09 15:35:00|87605.3|87555.3|87613.4|87563.4|87630.6|87580.6|87598.5|87548.5|1714
1599666000000|2020-09-09 15:40:00|87613.5|87563.5|87617.5|87567.5|87630.7|87580.7|87584.7|87534.7|1645
1599666300000|2020-09-09 15:45:00|87618.5|87568.5|87633.2|87583.2|87633.2|87583.2|87617.4|87567.4|1002
1599666600000|2020-09-09 15:50:00|87632.1|87582.1|87636.7|87586.7|87647.4|87597.4|87616.4|87566.4|1505
1599666900000|2020-09-09 15:55:00|87636.5|87586.5|87670.3|87620.3|87683.5|87633.5|87636.2|87586.2|1278
1599667200000|2020-09-09 16:00:00|87670.7|87620.7|87674.3|87624.3|87698.7|87648.7|87659.1|87609.1|1325
1599667500000|2020-09-09 16:05:00|87674.1|87624.1|87635.4|87585.4|87676.7|87626.7|87630.9|87580.9|1558
1599667800000|2020-09-09 16:10:00|87635.2|87585.2|87642.8|87592.8|87648.4|87598.4|87628.4|87578.4|1543
1599668100000|2020-09-09 16:15:00|87643.5|87593.5|87670|87620|87679.7|87629.7|87627.8|87577.8|1692
1599668400000|2020-09-09 16:20:00|87670.1|87620.1|87703.5|87653.5|87710|87660|87662.7|87612.7|1447
1599668700000|2020-09-09 16:25:00|87704.4|87654.4|87690.9|87640.9|87713.8|87663.8|87685.2|87635.2|1386
1599669000000|2020-09-09 16:30:00|87691|87641|87699.3|87649.3|87708.3|87658.3|87689.3|87639.3|1107
1599669300000|2020-09-09 16:35:00|87699.8|87649.8|87698.3|87648.3|87705.7|87655.7|87686.3|87636.3|1275
1599669600000|2020-09-09 16:40:00|87698.7|87648.7|87688.2|87638.2|87700.8|87650.8|87686.8|87636.8|1182
1599669900000|2020-09-09 16:45:00|87688.7|87638.7|87689.3|87639.3|87699.4|87649.4|87686.2|87636.2|978
1599670200000|2020-09-09 16:50:00|87687.7|87637.7|87684.7|87634.7|87688.1|87638.1|87665.6|87615.6|999
1599670500000|2020-09-09 16:55:00|87685.2|87635.2|87658.1|87608.1|87691.3|87641.3|87657.9|87607.9|1144
1599670800000|2020-09-09 17:00:00|87657.9|87607.9|87651.6|87601.6|87665.6|87615.6|87647|87597|1126
1599671100000|2020-09-09 17:05:00|87651.7|87601.7|87615.7|87565.7|87651.9|87601.9|87614.9|87564.9|1166
1599671400000|2020-09-09 17:10:00|87615.9|87565.9|87618.8|87568.8|87620.4|87570.4|87597.6|87547.6|1243
1599671700000|2020-09-09 17:15:00|87618.4|87568.4|87653.6|87603.6|87671.4|87621.4|87612.9|87562.9|1404
1599672000000|2020-09-09 17:20:00|87653.5|87603.5|87630.9|87580.9|87656.7|87606.7|87621.7|87571.7|1180
1599672300000|2020-09-09 17:25:00|87635.2|87585.2|87634.5|87584.5|87655|87605|87629.5|87579.5|1195
1599672600000|2020-09-09 17:30:00|87635|87585|87649.5|87599.5|87685|87635|87629.5|87579.5|1373
1599672900000|2020-09-09 17:35:00|87650.6|87600.6|87652.5|87602.5|87662.1|87612.1|87620.5|87570.5|1386
1599673200000|2020-09-09 17:40:00|87653.4|87603.4|87656.2|87606.2|87667.3|87617.3|87638.8|87588.8|1311
1599673500000|2020-09-09 17:45:00|87655.8|87605.8|87636.1|87586.1|87666.5|87616.5|87624.7|87574.7|1193
1599673800000|2020-09-09 17:50:00|87633.1|87583.1|87631.8|87581.8|87643.2|87593.2|87624.2|87574.2|1155
1599674100000|2020-09-09 17:55:00|87631.5|87581.5|87666.6|87616.6|87667|87617|87629.7|87580.5|990
1599674400000|2020-09-09 18:00:00|87666.5|87616.5|87675.8|87625.8|87679|87629|87644.5|87594.5|1549
1599674700000|2020-09-09 18:05:00|87676.5|87626.5|87679.5|87629.5|87680.7|87630.7|87667.6|87617.6|1461
1599675000000|2020-09-09 18:10:00|87679.8|87629.8|87689.5|87639.5|87694.3|87644.3|87678.4|87628.4|1528
1599675300000|2020-09-09 18:15:00|87689.4|87639.4|87671.7|87621.7|87695|87645|87671.2|87621.2|1298
1599675600000|2020-09-09 18:20:00|87672|87622|87690.1|87640.1|87704.2|87654.2|87665.4|87615.4|1083
1599675900000|2020-09-09 18:25:00|87690.9|87640.9|87686.8|87636.8|87699.6|87649.6|87681|87631|1032
1599676200000|2020-09-09 18:30:00|87686.9|87636.9|87666.4|87616.4|87686.9|87636.9|87660.5|87610.5|914
1599676500000|2020-09-09 18:35:00|87665.7|87615.7|87674.2|87624.2|87675.5|87625.5|87655.2|87605.2|746
1599676800000|2020-09-09 18:40:00|87674.3|87624.3|87653.7|87603.7|87676.5|87626.5|87635.7|87596.3|915
1599677100000|2020-09-09 18:45:00|87653.6|87603.6|87636.4|87586.4|87660.1|87610.1|87633.9|87583.9|884
1599677400000|2020-09-09 18:50:00|87636.9|87586.9|87567.1|87517.1|87641.8|87591.8|87566.4|87516.4|1068
1599677700000|2020-09-09 18:55:00|87567.2|87517.2|87529.9|87479.9|87576.2|87529.4|87528.6|87478.6|1037
1599678000000|2020-09-09 19:00:00|87530.4|87480.4|87566.8|87516.8|87569|87519|87528.2|87478.2|1233
1599678300000|2020-09-09 19:05:00|87567.5|87517.5|87565.2|87515.2|87576.7|87528.3|87553.3|87507.2|982
1599678600000|2020-09-09 19:10:00|87564.5|87514.5|87567.5|87517.5|87573.1|87523.1|87556.9|87506.9|721
1599678900000|2020-09-09 19:15:00|87570.3|87520.3|87544.9|87494.9|87570.3|87520.3|87542.8|87492.8|689
1599679200000|2020-09-09 19:20:00|87545.1|87495.1|87495.4|87445.4|87546.5|87496.5|87494|87444|778
1599679500000|2020-09-09 19:25:00|87495.1|87445.1|87494.7|87444.7|87505.3|87455.3|87493.2|87443.2|739
1599679800000|2020-09-09 19:30:00|87494.4|87444.4|87462|87412|87495.6|87445.6|87444.9|87394.9|801
1599680100000|2020-09-09 19:35:00|87463.5|87413.5|87448.5|87398.5|87463.9|87413.9|87436.7|87386.7|981
1599680400000|2020-09-09 19:40:00|87448.1|87398.1|87436.8|87386.8|87449.8|87399.8|87423.4|87382.2|913
1599680700000|2020-09-09 19:45:00|87437.3|87387.3|87463.8|87413.8|87476.4|87426.4|87437.3|87387.3|1147
1599681000000|2020-09-09 19:50:00|87464.1|87414.1|87428.3|87378.3|87466.1|87416.1|87421.5|87371.5|1179
1599681300000|2020-09-09 19:55:00|87427.9|87377.9|87471.9|87421.9|87472.2|87422.2|87423.2|87373.2|1177
1599681600000|2020-09-09 20:00:00|87470.5|87420.5|87470.4|87420.4|87480|87430|87452.9|87411.6|830
1599681900000|2020-09-09 20:05:00|87470.5|87420.5|87438.1|87388.1|87471.4|87421.4|87435.7|87385.7|679
1599682200000|2020-09-09 20:10:00|87436.6|87386.6|87414.4|87364.4|87448.1|87398.1|87414.1|87364.1|646
1599682500000|2020-09-09 20:15:00|87415.6|87365.6|87426.8|87376.8|87435.6|87385.6|87414.7|87364.7|718
1599682800000|2020-09-09 20:20:00|87427|87377|87415.6|87365.6|87435.4|87385.4|87409.3|87362.1|765
1599683100000|2020-09-09 20:25:00|87415.5|87365.5|87419.5|87369.5|87435.1|87385.1|87409.9|87359.9|989
1599683400000|2020-09-09 20:30:00|87420.2|87370.2|87418.9|87368.9|87434.4|87384.4|87417.4|87367.4|1522
1599683700000|2020-09-09 20:35:00|87419.8|87369.8|87433.5|87383.5|87441.3|87391.3|87414.6|87364.6|1556
1599684000000|2020-09-09 20:40:00|87433.8|87383.8|87448.9|87398.9|87453.4|87403.4|87429.7|87379.7|777
1599684300000|2020-09-09 20:45:00|87447.7|87397.7|87453.6|87403.6|87459.6|87409.6|87440.9|87390.9|911
1599684600000|2020-09-09 20:50:00|87455|87405|87459.1|87409.1|87469.7|87412.2|87445.1|87395.1|1028
1599684900000|2020-09-09 20:55:00|87458.4|87408.4|87479.8|87429.8|87495.8|87430.9|87453.9|87381.9|802
1599685200000|2020-09-09 21:00:00|87498.4|87413.6|87629.7|87519.7|87640.8|87530.8|87497.2|87387.2|129
1599685500000|2020-09-09 21:05:00|87626|87516|87657.5|87547.5|87706.8|87596.8|87625.8|87515.8|180
1599685800000|2020-09-09 21:10:00|87659.4|87549.4|87644.7|87534.7|87680.8|87570.8|87615.2|87505.2|274
1599686100000|2020-09-09 21:15:00|87643.2|87533.2|87613.8|87503.8|87686.8|87576.8|87597.2|87487.2|199
1599686400000|2020-09-09 21:20:00|87606.7|87496.7|87614.4|87504.4|87685.2|87575.2|87600.1|87490.1|412
1599686700000|2020-09-09 21:25:00|87616.5|87506.5|87626.9|87516.9|87638.4|87528.4|87584.8|87474.8|347
1599687000000|2020-09-09 21:30:00|87621.7|87511.7|87624.2|87514.2|87642.5|87532.5|87591.6|87481.6|389
1599687300000|2020-09-09 21:35:00|87625.8|87515.8|87551|87441|87639.3|87529.3|87538.9|87428.9|372
1599687600000|2020-09-09 21:40:00|87552.3|87442.3|87552.9|87442.9|87561.3|87451.3|87512.5|87402.5|384
1599687900000|2020-09-09 21:45:00|87550.9|87440.9|87550.3|87440.3|87561.2|87451.2|87522.5|87412.5|440
1599688200000|2020-09-09 21:50:00|87553.3|87443.3|87537|87427|87557.9|87447.9|87520.8|87410.8|290
1599688500000|2020-09-09 21:55:00|87520.2|87410.2|87534|87424|87550.5|87440.5|87520.2|87410.2|398
1599688800000|2020-09-09 22:00:00|87537.3|87427.3|87510.7|87400.7|87546.3|87436.3|87510.7|87400.7|601
1599689100000|2020-09-09 22:05:00|87507.8|87397.8|87511.8|87401.8|87523.2|87413.2|87501.3|87391.3|539
1599689400000|2020-09-09 22:10:00|87510.5|87400.5|87514.6|87404.6|87527.1|87417.1|87503.1|87393.1|351
1599689700000|2020-09-09 22:15:00|87513.4|87403.4|87504.3|87394.3|87525.6|87415.6|87492.2|87382.2|340
1599690000000|2020-09-09 22:20:00|87499.1|87389.1|87512.3|87402.3|87527.3|87417.3|87484.3|87374.3|281
1599690300000|2020-09-09 22:25:00|87511.8|87401.8|87521.1|87415.3|87550.9|87442.2|87497.1|87387.1|797
1599690600000|2020-09-09 22:30:00|87522.3|87416.6|87529.5|87419.5|87539.9|87439.4|87509.3|87403.9|662
1599690900000|2020-09-09 22:35:00|87530.1|87420.1|87506|87428.9|87539.5|87447.5|87473.4|87386.6|832
1599691200000|2020-09-09 22:40:00|87505.3|87428.1|87438.1|87351.4|87513.1|87431.9|87428.8|87340.1|991
1599691500000|2020-09-09 22:45:00|87440|87355.7|87439.3|87366.6|87450.8|87387.5|87422.6|87344|850
1599691800000|2020-09-09 22:50:00|87441.8|87365.8|87440|87390|87456.7|87393.2|87418.3|87333|516
1599692100000|2020-09-09 22:55:00|87439.1|87389.1|87415.6|87365.6|87456.8|87394.5|87411.5|87340.3|653
1599692400000|2020-09-09 23:00:00|87428.5|87357.8|87414.8|87364.8|87430.3|87380.3|87403.2|87353.2|788
1599692700000|2020-09-09 23:05:00|87409.8|87359.8|87442.3|87392.3|87444|87392.3|87402.1|87330.6|788
1599693000000|2020-09-09 23:10:00|87443.8|87393.8|87437.1|87387.1|87448.6|87398.6|87424.9|87365.2|561
1599693300000|2020-09-09 23:15:00|87436.2|87386.2|87440.7|87390.7|87448.2|87398.2|87433.9|87369.8|400
1599693600000|2020-09-09 23:20:00|87440.8|87390.8|87450|87400|87452.4|87402.4|87430.7|87362.4|348
1599693900000|2020-09-09 23:25:00|87449|87399|87441.5|87391.5|87451|87401|87429.7|87372.4|472
1599694200000|2020-09-09 23:30:00|87440.3|87390.3|87448|87398|87453.7|87403.7|87437.4|87387.4|429
1599694500000|2020-09-09 23:35:00|87448.3|87398.3|87449.9|87399.9|87454.4|87404.4|87441.6|87391.6|374
1599694800000|2020-09-09 23:40:00|87448.5|87398.5|87452.2|87402.2|87458.6|87408.6|87441.8|87385.1|409
1599695100000|2020-09-09 23:45:00|87452.4|87402.4|87455.9|87405.9|87460.7|87410.7|87447.8|87397.8|579
1599695400000|2020-09-09 23:50:00|87457.3|87407.3|87454.5|87404.5|87461.3|87411.3|87450.7|87400.7|484
1599695700000|2020-09-09 23:55:00|87453.1|87403.1|87467.4|87417.4|87471.9|87421.9|87449.2|87399.2|610
1599696000000|2020-09-10 00:00:00|87467.3|87417.3|87461.3|87411.3|87489.8|87439.8|87449.8|87386.5|1101
1599696300000|2020-09-10 00:05:00|87460.6|87410.6|87421.5|87371.5|87471.7|87417.3|87418.5|87362.6|945
1599696600000|2020-09-10 00:10:00|87421.3|87371.3|87436.1|87365.2|87439.6|87382.4|87417.7|87353.4|902
1599696900000|2020-09-10 00:15:00|87428.6|87378.6|87399.8|87349.8|87430.5|87378.6|87395|87332.8|767
1599697200000|2020-09-10 00:20:00|87399.1|87349.1|87412.9|87362.9|87419.8|87365.3|87397.9|87336.8|693
1599697500000|2020-09-10 00:25:00|87414.2|87364.2|87418.1|87368.1|87433.4|87379.8|87411.6|87346|814
1599697800000|2020-09-10 00:30:00|87418.5|87368.5|87443.2|87393.2|87459.2|87396.4|87417|87357.2|936
1599698100000|2020-09-10 00:35:00|87444.4|87394.4|87459.5|87409.5|87465.9|87411.3|87434.8|87370|807
1599698400000|2020-09-10 00:40:00|87458.8|87408.8|87468.7|87418.7|87479.7|87421.8|87434.1|87372.5|952
1599698700000|2020-09-10 00:45:00|87468.3|87418.3|87498.3|87448.3|87499.5|87449.5|87467.4|87408.3|850
1599699000000|2020-09-10 00:50:00|87499.5|87449.5|87505.4|87455.4|87519|87467.4|87486.1|87436.1|936
1599699300000|2020-09-10 00:55:00|87505.7|87455.7|87481|87431|87505.7|87455.7|87473.9|87423.9|1097
1599699600000|2020-09-10 01:00:00|87480.2|87430.2|87478.8|87428.8|87488|87430.8|87446|87396|1055
1599699900000|2020-09-10 01:05:00|87478.7|87428.7|87479.3|87429.3|87483.5|87432.3|87462|87405.5|879
1599700200000|2020-09-10 01:10:00|87480.1|87430.1|87495.5|87445.5|87500.4|87450.4|87480.1|87430.1|735
1599700500000|2020-09-10 01:15:00|87496|87446|87513.3|87463.3|87515.1|87465.1|87486.5|87436.5|769
1599700800000|2020-09-10 01:20:00|87514|87464|87487.3|87437.3|87515.9|87465.9|87484.9|87434.9|780
1599701100000|2020-09-10 01:25:00|87487.6|87437.6|87495.2|87445.2|87495.3|87445.3|87475.8|87425.8|884
1599701400000|2020-09-10 01:30:00|87495|87445|87529|87479|87542.8|87492.8|87485.8|87435.8|983
1599701700000|2020-09-10 01:35:00|87529.5|87479.5|87497.8|87447.8|87531.6|87481.6|87493.7|87443.7|971
1599702000000|2020-09-10 01:40:00|87497.6|87447.6|87511|87461|87517.1|87467.1|87491.1|87441.1|894
1599702300000|2020-09-10 01:45:00|87510.8|87460.8|87498.9|87448.9|87521.5|87471.5|87493.3|87443.3|927
1599702600000|2020-09-10 01:50:00|87498.8|87448.8|87484.3|87434.3|87503.5|87453.5|87482.2|87432.2|862
1599702900000|2020-09-10 01:55:00|87484.2|87434.2|87452.7|87402.7|87489.4|87439.4|87450.3|87400.3|925
1599703200000|2020-09-10 02:00:00|87453.1|87403.1|87476.1|87426.1|87478.4|87428.4|87451.1|87401.1|941
1599703500000|2020-09-10 02:05:00|87476.7|87426.7|87485.9|87435.9|87487.5|87437.5|87475.5|87425.5|812
1599703800000|2020-09-10 02:10:00|87485.8|87435.8|87480.8|87430.8|87496|87446|87478.9|87428.9|809
1599704100000|2020-09-10 02:15:00|87481|87431|87482.8|87432.8|87497.1|87440.4|87476.2|87419.3|675
1599704400000|2020-09-10 02:20:00|87483|87433|87468.5|87418.5|87486.1|87436.1|87467.2|87417.2|684
1599704700000|2020-09-10 02:25:00|87468.4|87418.4|87463|87413|87476.1|87426.1|87456.3|87406.3|663
1599705000000|2020-09-10 02:30:00|87463.5|87413.5|87437.3|87387.3|87465.3|87415.3|87436.4|87386.4|685
1599705300000|2020-09-10 02:35:00|87438.2|87388.2|87445.5|87395.5|87451.8|87401.8|87437.6|87387.6|805
1599705600000|2020-09-10 02:40:00|87445.3|87395.3|87452.6|87402.6|87456.2|87406.2|87442.2|87392.2|683
1599705900000|2020-09-10 02:45:00|87452.5|87402.5|87432.7|87382.7|87452.5|87402.5|87421.5|87371.5|824
1599706200000|2020-09-10 02:50:00|87432.6|87382.6|87423.5|87373.5|87440.6|87390.6|87421.2|87371.2|639
1599706500000|2020-09-10 02:55:00|87424.1|87374.1|87439.8|87389.8|87439.8|87389.8|87420.9|87370.9|843
1599706800000|2020-09-10 03:00:00|87439.6|87389.6|87438.5|87388.5|87446.4|87396.4|87427.5|87377.5|795
1599707100000|2020-09-10 03:05:00|87438.9|87388.9|87438.6|87388.6|87444.8|87394.8|87428.7|87378.7|693
1599707400000|2020-09-10 03:10:00|87436.7|87386.7|87432.3|87382.3|87443.9|87393.9|87429.3|87379.3|578
1599707700000|2020-09-10 03:15:00|87432.4|87382.4|87445.5|87395.5|87448.2|87398.2|87428.7|87378.7|536
1599708000000|2020-09-10 03:20:00|87443.9|87393.9|87420.8|87370.8|87446.3|87396.3|87415.5|87365.5|594
1599708300000|2020-09-10 03:25:00|87421.1|87371.1|87433.9|87383.9|87435.8|87385.8|87420|87370|564
1599708600000|2020-09-10 03:30:00|87434.4|87384.4|87440.4|87390.4|87446.2|87396.2|87431.6|87381.6|606
1599708900000|2020-09-10 03:35:00|87439.4|87389.4|87428.8|87378.8|87447.5|87397.5|87423.8|87373.8|514
1599709200000|2020-09-10 03:40:00|87430.6|87380.6|87436.2|87386.2|87447.5|87397.5|87423.7|87373.7|469
1599709500000|2020-09-10 03:45:00|87449|87399|87442.1|87392.1|87449|87399|87431.9|87381.9|642
1599709800000|2020-09-10 03:50:00|87441.7|87391.7|87435.9|87385.9|87453.1|87403.1|87420.5|87370.5|578
1599710100000|2020-09-10 03:55:00|87441.3|87391.3|87437.5|87387.5|87449.2|87399.2|87413.4|87363.4|549
1599710400000|2020-09-10 04:00:00|87436.9|87386.9|87438.4|87388.4|87451.7|87401.7|87424.7|87374.7|663
1599710700000|2020-09-10 04:05:00|87438.8|87388.8|87440.4|87390.4|87447.8|87397.8|87408.2|87358.2|434
1599711000000|2020-09-10 04:10:00|87440.6|87390.6|87446|87396|87448|87398|87435.4|87385.4|491
1599711300000|2020-09-10 04:15:00|87445.4|87395.4|87445.6|87395.6|87450.8|87400.8|87427.6|87377.6|488
1599711600000|2020-09-10 04:20:00|87443.6|87393.6|87431.8|87381.8|87450.4|87400.4|87416.7|87366.7|512
1599711900000|2020-09-10 04:25:00|87432.4|87382.4|87417.9|87367.9|87438.5|87388.5|87409.4|87350.6|493
1599712200000|2020-09-10 04:30:00|87417.6|87367.6|87431.3|87381.3|87445.2|87395.2|87411.4|87361.4|521
1599712500000|2020-09-10 04:35:00|87434.2|87384.2|87442.5|87392.5|87448|87398|87424.7|87374.7|554
1599712800000|2020-09-10 04:40:00|87443.5|87393.5|87448.3|87398.3|87454.9|87404.9|87439.1|87389.1|474
1599713100000|2020-09-10 04:45:00|87447.6|87397.6|87448|87398|87453.7|87403.7|87427.1|87377.1|491
1599713400000|2020-09-10 04:50:00|87442.9|87392.9|87427.4|87377.4|87449|87399|87421.2|87371.2|429
1599713700000|2020-09-10 04:55:00|87428.2|87378.2|87424.3|87374.3|87453.6|87403.6|87416.5|87366.5|607
1599714000000|2020-09-10 05:00:00|87424.4|87374.4|87432.7|87382.7|87444.8|87394.8|87424.4|87374.4|728
1599714300000|2020-09-10 05:05:00|87432.3|87382.3|87440.3|87390.3|87442.6|87392.6|87426.5|87376.5|643
1599714600000|2020-09-10 05:10:00|87440.2|87390.2|87426.3|87376.3|87441.7|87391.7|87424.9|87374.9|569
1599714900000|2020-09-10 05:15:00|87427.1|87377.1|87403.3|87353.3|87428.3|87378.3|87399.8|87349.8|576
1599715200000|2020-09-10 05:20:00|87403.7|87353.7|87374.2|87324.2|87404.4|87354.4|87363.9|87313.9|832
1599715500000|2020-09-10 05:25:00|87374.6|87324.6|87362.9|87312.9|87387.4|87337.4|87353.8|87303.8|787
1599715800000|2020-09-10 05:30:00|87362.5|87312.5|87394.8|87344.8|87395.2|87345.2|87356|87306|976
1599716100000|2020-09-10 05:35:00|87394.9|87344.9|87361.5|87311.5|87396.5|87346.5|87359.7|87309.7|771
1599716400000|2020-09-10 05:40:00|87361.2|87311.2|87353.6|87303.6|87367.5|87317.5|87347.8|87297.8|904
1599716700000|2020-09-10 05:45:00|87352.9|87302.9|87352.9|87302.9|87365.9|87315.9|87351.5|87301.5|763
1599717000000|2020-09-10 05:50:00|87353|87303|87351.5|87301.5|87356.9|87306.9|87339.8|87289.8|767
1599717300000|2020-09-10 05:55:00|87350.8|87300.8|87335.3|87285.3|87362.7|87312.7|87335.1|87285.1|808
1599717600000|2020-09-10 06:00:00|87336.7|87286.7|87351.3|87301.3|87362.2|87312.2|87327|87277|1207
1599717900000|2020-09-10 06:05:00|87351.4|87301.4|87303.1|87253.1|87353.5|87303.5|87271|87221|1031
1599718200000|2020-09-10 06:10:00|87304.4|87254.4|87324.3|87274.3|87337.8|87287.8|87292.4|87242.4|1153
1599718500000|2020-09-10 06:15:00|87327.2|87277.2|87296.4|87246.4|87348.5|87298.5|87293.6|87243.6|1046
1599718800000|2020-09-10 06:20:00|87298|87248|87372.6|87322.6|87379.5|87329.5|87282.1|87232.1|1216
1599719100000|2020-09-10 06:25:00|87372.3|87322.3|87362.3|87312.3|87373.2|87323.2|87314.2|87264.2|1277
1599719400000|2020-09-10 06:30:00|87362.9|87312.9|87349.6|87299.6|87380.1|87330.1|87331.2|87281.2|1273
1599719700000|2020-09-10 06:35:00|87349.8|87299.8|87375.8|87325.8|87399.2|87349.2|87348.1|87298.1|1238
1599720000000|2020-09-10 06:40:00|87375.1|87325.1|87386.8|87336.8|87395.6|87345.6|87373.1|87323.1|1041
1599720300000|2020-09-10 06:45:00|87386.5|87336.5|87372.1|87322.1|87389.8|87339.8|87349.2|87299.2|1014
1599720600000|2020-09-10 06:50:00|87371.5|87321.5|87388.5|87338.5|87390.4|87340.4|87371.5|87321.5|1107
1599720900000|2020-09-10 06:55:00|87387.4|87337.4|87411|87361|87411|87361|87377.3|87332.1|1140
1599721200000|2020-09-10 07:00:00|87411.2|87361.2|87475.3|87425.3|87545.2|87495.2|87411.2|87361.2|1634
1599721500000|2020-09-10 07:05:00|87474.9|87424.9|87517.4|87467.4|87530.4|87480.4|87466.3|87420.2|1421
1599721800000|2020-09-10 07:10:00|87516.9|87466.9|87485.6|87435.6|87561.4|87511.4|87464.8|87414.8|1564
1599722100000|2020-09-10 07:15:00|87486|87436|87468.2|87443.2|87494|87452.3|87455.1|87411|1402
1599722400000|2020-09-10 07:20:00|87468.6|87443.6|87465.8|87415.8|87491.4|87443.6|87447.8|87409.8|1311
1599722700000|2020-09-10 07:25:00|87465.7|87415.7|87514.3|87417.4|87515.9|87457.5|87463.3|87404.8|1541
1599723000000|2020-09-10 07:30:00|87521.7|87416.8|87564.6|87514.6|87565.1|87515.1|87481.1|87408.2|1514
1599723300000|2020-09-10 07:35:00|87564.8|87514.8|87515.6|87465.6|87570.1|87520.1|87483|87433|1470
1599723600000|2020-09-10 07:40:00|87515.8|87465.8|87520|87470|87542.2|87492.2|87504.3|87458.2|1345
1599723900000|2020-09-10 07:45:00|87519.9|87469.9|87491.7|87441.7|87520.8|87470.8|87443.8|87403.2|1423
1599724200000|2020-09-10 07:50:00|87491.3|87441.3|87531.1|87481.1|87549.5|87507.3|87472.3|87429.4|1397
1599724500000|2020-09-10 07:55:00|87531.3|87481.3|87545.5|87495.5|87588.6|87541.3|87529.8|87479.8|1454
1599724800000|2020-09-10 08:00:00|87546.6|87496.6|87552.3|87502.3|87579.9|87529.9|87499|87449|1531
1599725100000|2020-09-10 08:05:00|87551.3|87501.3|87528.1|87478.1|87552.8|87505.7|87514.7|87477|1143
1599725400000|2020-09-10 08:10:00|87527.7|87477.7|87569.3|87519.3|87569.3|87532.4|87504.3|87465.3|1029
1599725700000|2020-09-10 08:15:00|87568.9|87518.9|87524.9|87474.9|87569.2|87528.9|87510|87469.8|1150
1599726000000|2020-09-10 08:20:00|87525.5|87475.5|87543.5|87493.5|87547.6|87504.8|87505.2|87463.7|1116
1599726300000|2020-09-10 08:25:00|87543.3|87493.3|87500.6|87450.6|87550.4|87500.4|87488.4|87448.8|1190
1599726600000|2020-09-10 08:30:00|87500.4|87450.4|87503.7|87453.7|87510.7|87460.7|87452.3|87413.7|1517
1599726900000|2020-09-10 08:35:00|87503.4|87453.4|87475.2|87425.2|87503.6|87453.6|87462.4|87423.4|1352
1599727200000|2020-09-10 08:40:00|87475.3|87425.3|87456.2|87406.2|87496.6|87454.7|87442.7|87392.7|1170
1599727500000|2020-09-10 08:45:00|87455.8|87405.8|87477.9|87427.9|87479.5|87429.5|87440.5|87390.5|1200
1599727800000|2020-09-10 08:50:00|87481.6|87431.6|87501.6|87451.6|87503.1|87463.5|87468.1|87430.5|1120
1599728100000|2020-09-10 08:55:00|87500.9|87450.9|87488|87438|87502.9|87460.4|87466|87422.4|1055
1599728400000|2020-09-10 09:00:00|87487.6|87437.6|87503.2|87453.2|87507.7|87470.2|87471.9|87423.5|1315
1599728700000|2020-09-10 09:05:00|87502.6|87452.6|87490.5|87440.5|87508.2|87467.2|87468.1|87418.1|1176
1599729000000|2020-09-10 09:10:00|87491.1|87441.1|87509.9|87459.9|87510.7|87471.7|87479.5|87434.8|1208
1599729300000|2020-09-10 09:15:00|87509.7|87459.7|87483.5|87433.5|87532|87489.9|87480.4|87430.4|1141
1599729600000|2020-09-10 09:20:00|87483.8|87433.8|87505.1|87455.1|87507.6|87458|87452.1|87414.9|1190
1599729900000|2020-09-10 09:25:00|87505.2|87455.2|87514|87464|87517|87469|87488.9|87444.2|1041
1599730200000|2020-09-10 09:30:00|87514.2|87464.2|87494.5|87444.5|87519.9|87470|87480.9|87439.4|1181
1599730500000|2020-09-10 09:35:00|87494.6|87444.6|87495.4|87445.4|87513.6|87469.4|87475.2|87434.5|1121
1599730800000|2020-09-10 09:40:00|87496.1|87446.1|87509.3|87459.3|87511.7|87474.5|87472.7|87422.7|1017
1599731100000|2020-09-10 09:45:00|87508.8|87458.8|87476.5|87451.5|87518.7|87475.5|87468.6|87430.3|1078
1599731400000|2020-09-10 09:50:00|87476|87451|87493.3|87443.3|87508.7|87462.3|87467.7|87426.7|1197
1599731700000|2020-09-10 09:55:00|87493.4|87443.4|87476.3|87426.3|87497|87455.4|87450.5|87403.4|1257
1599732000000|2020-09-10 10:00:00|87475.9|87425.9|87484.1|87434.1|87504.3|87466.4|87446.7|87409.9|1454
1599732300000|2020-09-10 10:05:00|87483.8|87433.8|87421|87371|87489.6|87447.5|87404.8|87354.8|1437
1599732600000|2020-09-10 10:10:00|87420.1|87370.1|87469|87419|87471.6|87435.1|87419.3|87369.3|1112
1599732900000|2020-09-10 10:15:00|87469.2|87419.2|87519.6|87469.6|87525.9|87485.6|87468.2|87418.2|1156
1599733200000|2020-09-10 10:20:00|87519.8|87469.8|87535|87485|87552.6|87514.3|87501.9|87455.7|1229
1599733500000|2020-09-10 10:25:00|87533.7|87483.7|87537.9|87487.9|87539|87501.2|87513.3|87474.5|1066
1599733800000|2020-09-10 10:30:00|87538|87488|87564.5|87514.5|87577.7|87527.7|87503.5|87466.8|1239
1599734100000|2020-09-10 10:35:00|87564.7|87514.7|87519.6|87469.6|87577.2|87527.2|87516.6|87466.6|1414
1599734400000|2020-09-10 10:40:00|87520|87470|87532.6|87482.6|87536.6|87486.6|87503.8|87453.8|1273
1599734700000|2020-09-10 10:45:00|87532.7|87482.7|87511|87461|87544.6|87494.6|87497.4|87447.4|1351
1599735000000|2020-09-10 10:50:00|87510.5|87460.5|87507.6|87457.6|87511.4|87461.4|87480.3|87430.3|1242
1599735300000|2020-09-10 10:55:00|87507.7|87457.7|87525.6|87475.6|87540.7|87490.7|87493.5|87443.5|1321
1599735600000|2020-09-10 11:00:00|87525.2|87475.2|87522.9|87472.9|87525.4|87486|87466.6|87429.5|1277
1599735900000|2020-09-10 11:05:00|87520.7|87470.7|87562.7|87537.7|87581.3|87539.6|87508.2|87458.2|1206
1599736200000|2020-09-10 11:10:00|87562.8|87537.8|87599|87549|87602.8|87554.4|87539.3|87498.3|1444
1599736500000|2020-09-10 11:15:00|87599.4|87549.4|87583.7|87533.7|87609.8|87568.6|87582.5|87532.5|1137
1599736800000|2020-09-10 11:20:00|87583.9|87533.9|87574.4|87524.4|87615.3|87565.3|87543.4|87498.1|1252
1599737100000|2020-09-10 11:25:00|87574.1|87524.1|87580.9|87555.9|87603.3|87567.5|87559.1|87515.1|1432
1599737400000|2020-09-10 11:30:00|87580.8|87555.8|87549.8|87499.8|87604.6|87562.5|87545.3|87495.3|1361
1599737700000|2020-09-10 11:35:00|87550.2|87500.2|87606.7|87556.7|87614.9|87564.9|87547.3|87497.3|1523
1599738000000|2020-09-10 11:40:00|87606.5|87556.5|87645.2|87535.2|87651.7|87569.2|87580.2|87530.2|1326
1599738300000|2020-09-10 11:45:00|87643.5|87533.5|87614.5|87564.5|87662.3|87569.1|87516.5|87466.5|1930
1599738600000|2020-09-10 11:50:00|87614.7|87564.7|87524|87474|87629.7|87579.7|87506.6|87456.6|1672
1599738900000|2020-09-10 11:55:00|87525.5|87475.5|87452.1|87402.1|87535.7|87485.7|87431.9|87381.9|1712
1599739200000|2020-09-10 12:00:00|87451.9|87401.9|87500.2|87450.2|87514.5|87464.5|87441.6|87391.6|1659
1599739500000|2020-09-10 12:05:00|87499.3|87449.3|87543.8|87493.8|87550.6|87500.6|87459.8|87409.8|1787
1599739800000|2020-09-10 12:10:00|87543.3|87493.3|87545.2|87495.2|87578.2|87528.2|87511.6|87461.6|1649
1599740100000|2020-09-10 12:15:00|87544.9|87494.9|87520.1|87470.1|87564.5|87514.5|87508.7|87458.7|1430
1599740400000|2020-09-10 12:20:00|87519.8|87469.8|87534.1|87484.1|87579|87529|87519.1|87469.1|1458
1599740700000|2020-09-10 12:25:00|87533.8|87483.8|87564.1|87514.1|87569.8|87519.8|87527.1|87477.1|1329
1599741000000|2020-09-10 12:30:00|87564|87514|87246.3|87196.3|87573.1|87523.1|87202.4|87152.4|2213
1599741300000|2020-09-10 12:35:00|87247.5|87197.5|87255.3|87205.3|87345.9|87295.9|87156.5|87106.5|2315
1599741600000|2020-09-10 12:40:00|87255|87205|87305.4|87255.4|87339.4|87289.4|87186|87136|2196
1599741900000|2020-09-10 12:45:00|87305.6|87255.6|87152|87102|87326.9|87276.9|87143|87093|2030
1599742200000|2020-09-10 12:50:00|87152.2|87102.2|87087.4|87037.4|87188.8|87138.8|87047.5|86997.5|2147
1599742500000|2020-09-10 12:55:00|87087.2|87037.2|87125.8|87075.8|87183.6|87133.6|87076.5|87026.5|1980
1599742800000|2020-09-10 13:00:00|87125.6|87075.6|87126.2|87076.2|87133.4|87083.4|87054.4|87004.4|1896
1599743100000|2020-09-10 13:05:00|87127.2|87077.2|87147.3|87097.3|87163.9|87113.9|87099.9|87054.3|1764
1599743400000|2020-09-10 13:10:00|87147.4|87097.4|87068.8|87018.8|87147.4|87097.4|87056.7|87006.7|2006
1599743700000|2020-09-10 13:15:00|87068.9|87018.9|87067.4|87017.4|87098|87048|86959.9|86909.9|1902
1599744000000|2020-09-10 13:20:00|87067.3|87017.3|87062.1|87012.1|87082.6|87032.6|87010.4|86960.4|1764
1599744300000|2020-09-10 13:25:00|87060.6|87010.6|87027.1|86977.1|87065.9|87015.9|86974.8|86924.8|1745
1599744600000|2020-09-10 13:30:00|87026.6|86976.6|87042.7|86992.7|87126.3|87076.3|87011.3|86961.3|2004
1599744900000|2020-09-10 13:35:00|87042.6|86992.6|87070.9|87020.9|87090|87040|87030.8|86980.8|1965
1599745200000|2020-09-10 13:40:00|87071|87021|87015.8|86965.8|87089.3|87039.3|86992.7|86942.7|1716
1599745500000|2020-09-10 13:45:00|87013.9|86963.9|86888.4|86838.4|87027.9|86977.9|86881.9|86831.9|1719
1599745800000|2020-09-10 13:50:00|86888.1|86838.1|86951.7|86901.7|86951.7|86901.7|86874.7|86824.7|1842
1599746100000|2020-09-10 13:55:00|86951.2|86901.2|87062.7|87012.7|87065.9|87015.9|86935.4|86885.4|1717
1599746400000|2020-09-10 14:00:00|87063.1|87013.1|87019.2|86969.2|87070.1|87020.1|86985|86935|1742
1599746700000|2020-09-10 14:05:00|87018.7|86968.7|87108.1|87058.1|87149.4|87099.4|87018.5|86968.5|1720
1599747000000|2020-09-10 14:10:00|87108|87058|87202|87152|87225.1|87175.1|87094.8|87044.8|1695
1599747300000|2020-09-10 14:15:00|87202.4|87152.4|87220.7|87170.7|87227.4|87177.4|87155.6|87105.6|1613
1599747600000|2020-09-10 14:20:00|87220.2|87170.2|87292.9|87242.9|87308.6|87258.6|87219.6|87169.6|1609
1599747900000|2020-09-10 14:25:00|87293.8|87243.8|87305.6|87255.6|87333.1|87283.1|87275.4|87225.4|1704
1599748200000|2020-09-10 14:30:00|87305.4|87255.4|87167.2|87117.2|87306.3|87257.3|87123.8|87073.8|1819
1599748500000|2020-09-10 14:35:00|87167|87117|87190.7|87140.7|87194.4|87144.4|87130.6|87080.6|1940
1599748800000|2020-09-10 14:40:00|87190.4|87140.4|87222.9|87172.9|87262.2|87212.2|87185.3|87135.3|1738
1599749100000|2020-09-10 14:45:00|87224.9|87174.9|87332.3|87282.3|87339.4|87289.4|87202.7|87152.7|1969
1599749400000|2020-09-10 14:50:00|87331.5|87281.5|87345.2|87295.2|87348.7|87298.7|87263|87213|1923
1599749700000|2020-09-10 14:55:00|87345.7|87295.7|87468.8|87418.8|87506.7|87456.7|87328.1|87278.1|2022
1599750000000|2020-09-10 15:00:00|87468.6|87418.6|87527|87477|87562.6|87512.6|87449|87399|2041
1599750300000|2020-09-10 15:05:00|87527.3|87477.3|87379.2|87329.2|87531.4|87481.4|87374|87324|1768
1599750600000|2020-09-10 15:10:00|87379.3|87329.3|87425.6|87375.6|87456.8|87406.8|87376.2|87326.2|1740
1599750900000|2020-09-10 15:15:00|87425.3|87375.3|87470.3|87420.3|87495.8|87445.8|87406.6|87356.6|1893
1599751200000|2020-09-10 15:20:00|87471.2|87421.2|87387.1|87337.1|87471.2|87421.2|87377.4|87327.4|1786
1599751500000|2020-09-10 15:25:00|87385.4|87335.4|87429.7|87379.7|87430.8|87380.8|87369|87319|1695
1599751800000|2020-09-10 15:30:00|87429.9|87379.9|87424.7|87374.7|87439|87389|87365|87315|1794
1599752100000|2020-09-10 15:35:00|87424|87374|87407|87357|87437.3|87387.3|87366|87316|1719
1599752400000|2020-09-10 15:40:00|87407.4|87357.4|87368.2|87318.2|87420.5|87370.5|87355.5|87305.5|1588
1599752700000|2020-09-10 15:45:00|87367.6|87317.6|87320.6|87270.6|87381.3|87331.3|87304.8|87254.8|1833
1599753000000|2020-09-10 15:50:00|87321.3|87271.3|87363.5|87313.5|87372.8|87322.8|87319.8|87269.8|1638
1599753300000|2020-09-10 15:55:00|87364|87314|87395.6|87345.6|87422.3|87372.3|87361.3|87311.3|1840
1599753600000|2020-09-10 16:00:00|87394.2|87344.2|87420.7|87370.7|87443.9|87393.9|87364.3|87314.3|1732
1599753900000|2020-09-10 16:05:00|87421|87371|87415.1|87365.1|87428.4|87378.4|87358.9|87308.9|1844
1599754200000|2020-09-10 16:10:00|87414.7|87364.7|87400.3|87350.3|87441.8|87391.8|87383.1|87333.1|1728
1599754500000|2020-09-10 16:15:00|87402.2|87352.2|87370.9|87320.9|87403.4|87353.4|87359.2|87309.2|1779
1599754800000|2020-09-10 16:20:00|87371.8|87321.8|87398.1|87348.1|87422.6|87372.6|87356.7|87306.7|1731
1599755100000|2020-09-10 16:25:00|87398.4|87348.4|87445|87395|87457.2|87407.2|87391.7|87341.7|1616
1599755400000|2020-09-10 16:30:00|87444.9|87394.9|87442.2|87392.2|87447.6|87397.6|87406.2|87356.2|1678
1599755700000|2020-09-10 16:35:00|87442.3|87392.3|87496.9|87446.9|87497.7|87447.7|87440|87390|1783
1599756000000|2020-09-10 16:40:00|87497.5|87447.5|87518.1|87468.1|87523.5|87473.5|87483.5|87433.5|1629
1599756300000|2020-09-10 16:45:00|87521|87471|87544.6|87494.6|87604.2|87554.2|87512.6|87462.6|1982
1599756600000|2020-09-10 16:50:00|87545.7|87495.7|87535.7|87485.7|87564.8|87514.8|87452.1|87402.1|1778
1599756900000|2020-09-10 16:55:00|87535.6|87485.6|87458|87408|87540.9|87490.9|87457.6|87407.6|1811
1599757200000|2020-09-10 17:00:00|87457.8|87407.8|87427.4|87377.4|87471.2|87421.2|87395.9|87345.9|1704
1599757500000|2020-09-10 17:05:00|87427|87377|87378.3|87328.3|87439.4|87389.4|87355.5|87305.5|1494
1599757800000|2020-09-10 17:10:00|87379.1|87329.1|87404.4|87354.4|87418.7|87368.7|87377.9|87327.9|1767
1599758100000|2020-09-10 17:15:00|87404.5|87354.5|87400.1|87350.1|87426.7|87376.7|87391.5|87341.5|1359
1599758400000|2020-09-10 17:20:00|87401.8|87351.8|87400.2|87350.2|87413.6|87363.6|87363.5|87313.5|1215
1599758700000|2020-09-10 17:25:00|87400.6|87350.6|87421.9|87371.9|87439.5|87389.5|87398.1|87348.1|1608
1599759000000|2020-09-10 17:30:00|87421.3|87371.3|87402.1|87352.1|87421.3|87371.3|87382.2|87332.2|1364
1599759300000|2020-09-10 17:35:00|87402|87352|87441.3|87391.3|87447.3|87397.3|87393.9|87343.9|1549
1599759600000|2020-09-10 17:40:00|87441.9|87391.9|87441.8|87391.8|87450.3|87400.3|87424|87374|1635
1599759900000|2020-09-10 17:45:00|87441.7|87391.7|87489.1|87439.1|87493.7|87443.7|87436.8|87386.8|1682
1599760200000|2020-09-10 17:50:00|87489.6|87439.6|87491.1|87441.1|87508.5|87458.5|87476.5|87426.5|1445
1599760500000|2020-09-10 17:55:00|87490.5|87440.5|87490.6|87440.6|87496.4|87446.4|87476.1|87426.1|993
1599760800000|2020-09-10 18:00:00|87492.8|87442.8|87466.7|87416.7|87499.8|87449.8|87466.4|87416.4|1130
1599761100000|2020-09-10 18:05:00|87466.4|87416.4|87542.7|87492.7|87548.2|87498.2|87458.2|87408.2|1381
1599761400000|2020-09-10 18:10:00|87542.4|87492.4|87599.5|87549.5|87613|87563|87535.7|87485.7|1323
1599761700000|2020-09-10 18:15:00|87599.8|87549.8|87576.1|87526.1|87607.3|87557.3|87558.9|87508.9|1387
1599762000000|2020-09-10 18:20:00|87576.3|87526.3|87686.5|87636.5|87688.5|87638.5|87571.6|87521.6|1371
1599762300000|2020-09-10 18:25:00|87686.1|87636.1|87763.6|87713.6|87779.6|87729.6|87674.2|87624.2|1743
1599762600000|2020-09-10 18:30:00|87763.4|87713.4|87661.1|87611.1|87770.4|87720.4|87628.3|87578.3|1821
1599762900000|2020-09-10 18:35:00|87661.6|87611.6|87615.8|87565.8|87689.7|87639.7|87607.6|87557.6|1615
1599763200000|2020-09-10 18:40:00|87616|87566|87678.4|87628.4|87680.4|87630.4|87608.5|87566|1617
1599763500000|2020-09-10 18:45:00|87676.5|87626.5|87646.2|87596.2|87683|87633|87611.9|87561.9|1787
1599763800000|2020-09-10 18:50:00|87646.6|87596.6|87650.8|87600.8|87670.4|87620.4|87622.4|87572.4|1721
1599764100000|2020-09-10 18:55:00|87651.1|87601.1|87663.4|87613.4|87668|87618|87614.4|87564.4|1768
1599764400000|2020-09-10 19:00:00|87663.5|87613.5|87674.7|87624.7|87677.9|87627.9|87632.3|87582.3|1545
1599764700000|2020-09-10 19:05:00|87673.9|87623.9|87697.4|87647.4|87708.6|87658.6|87641.4|87591.4|1672
1599765000000|2020-09-10 19:10:00|87697.1|87647.1|87707.1|87657.1|87737.9|87687.9|87691.6|87641.6|1617
1599765300000|2020-09-10 19:15:00|87707|87657|87818.3|87768.3|87827.6|87777.6|87689.5|87639.5|1784
1599765600000|2020-09-10 19:20:00|87818.1|87768.1|87784.9|87734.9|87822.6|87772.6|87747.4|87697.4|1743
1599765900000|2020-09-10 19:25:00|87782.9|87732.9|87738.9|87688.9|87830|87780|87727.9|87677.9|1938
1599766200000|2020-09-10 19:30:00|87739.1|87689.1|87724|87674|87784.8|87734.8|87722.3|87672.3|1945
1599766500000|2020-09-10 19:35:00|87724.1|87674.1|87777.6|87727.6|87790.2|87740.2|87724.1|87674.1|1591
1599766800000|2020-09-10 19:40:00|87778.3|87728.3|87693|87643|87792.6|87742.6|87683.1|87633.1|1684
1599767100000|2020-09-10 19:45:00|87693.1|87643.1|87750.7|87700.7|87766.8|87716.8|87684.5|87634.5|1846
1599767400000|2020-09-10 19:50:00|87749.7|87699.7|87706.3|87656.3|87770.1|87720.1|87706.2|87656.2|1763
1599767700000|2020-09-10 19:55:00|87706.4|87656.4|87780.1|87730.1|87785.2|87735.2|87670.3|87610.5|1641
1599768000000|2020-09-10 20:00:00|87782.7|87732.7|87799.4|87749.4|87806.1|87756.1|87782.2|87732.2|1016
1599768300000|2020-09-10 20:05:00|87799.1|87749.1|87790.9|87740.9|87803.5|87753.5|87786.8|87736.8|720
1599768600000|2020-09-10 20:10:00|87790.1|87740.1|87752.4|87702.4|87793.6|87743.6|87726.5|87676.5|996
1599768900000|2020-09-10 20:15:00|87752.5|87702.5|87735.6|87685.6|87755.1|87705.1|87735.5|87685.5|709
1599769200000|2020-09-10 20:20:00|87735.4|87685.4|87735.2|87685.2|87742.3|87692.3|87727.6|87677.6|820
1599769500000|2020-09-10 20:25:00|87735.3|87685.3|87727.6|87677.6|87747.2|87697.2|87726.8|87676.8|1092
1599769800000|2020-09-10 20:30:00|87727|87677|87675.4|87625.4|87731.8|87681.8|87673.4|87623.4|1801
1599770100000|2020-09-10 20:35:00|87673.2|87623.2|87715.1|87665.1|87730.9|87680.9|87672.1|87622.1|1300
1599770400000|2020-09-10 20:40:00|87716.2|87666.2|87717|87667|87728.2|87678.2|87709.2|87659.2|1821
1599770700000|2020-09-10 20:45:00|87722.4|87672.4|87717.7|87667.7|87729.7|87679.7|87709.1|87659.1|2034
1599771000000|2020-09-10 20:50:00|87715.2|87665.2|87721.5|87671.5|87742.5|87681|87707.4|87657.4|1950
1599771300000|2020-09-10 20:55:00|87722.3|87672.3|87806.8|87696.8|87809.9|87699.9|87715.5|87647|923
1599771600000|2020-09-10 21:00:00|87814.4|87704.4|87806.8|87696.8|87824.7|87714.7|87806.3|87696.3|54
1599771900000|2020-09-10 21:05:00|87797.4|87687.4|87803|87693|87820.3|87710.3|87785.3|87675.3|165
1599772200000|2020-09-10 21:10:00|87803.3|87693.3|87809.4|87699.4|87821.2|87711.2|87782.5|87672.5|191
1599772500000|2020-09-10 21:15:00|87809.6|87699.6|87774.4|87664.4|87814.2|87704.2|87759.3|87649.3|481
1599772800000|2020-09-10 21:20:00|87775.4|87665.4|87763|87653|87787.7|87677.7|87743.8|87633.8|318
1599773100000|2020-09-10 21:25:00|87762|87652|87754.7|87644.7|87779.8|87669.8|87740.1|87630.1|191
1599773400000|2020-09-10 21:30:00|87755.1|87645.1|87755.5|87645.5|87769|87659|87739.9|87629.9|571
1599773700000|2020-09-10 21:35:00|87759.4|87649.4|87769.4|87659.4|87773|87663|87750.5|87640.5|875
1599774000000|2020-09-10 21:40:00|87767.8|87657.8|87766.6|87656.6|87787.3|87677.3|87752.6|87642.6|983
1599774300000|2020-09-10 21:45:00|87761.2|87651.2|87756.6|87646.6|87777.8|87667.8|87752.6|87642.6|1205
1599774600000|2020-09-10 21:50:00|87755.4|87645.4|87763|87653|87767.2|87657.2|87752.2|87642.2|437
1599774900000|2020-09-10 21:55:00|87761.8|87651.8|87754|87644|87779.8|87669.8|87734.1|87624.1|575
1599775200000|2020-09-10 22:00:00|87748.3|87638.3|87734.5|87624.5|87770.1|87660.1|87720.7|87610.7|1174
1599775500000|2020-09-10 22:05:00|87734.7|87624.7|87746.1|87636.1|87753.2|87643.2|87708|87598|906
1599775800000|2020-09-10 22:10:00|87749.9|87639.9|87733.7|87623.7|87754.8|87644.8|87728.7|87618.7|990
1599776100000|2020-09-10 22:15:00|87741.5|87631.5|87735|87625|87746.4|87636.4|87730.6|87620.6|781
1599776400000|2020-09-10 22:20:00|87735.6|87625.6|87730.5|87620.5|87749.9|87639.9|87721.5|87611.5|738
1599776700000|2020-09-10 22:25:00|87730.4|87620.4|87718.8|87608.8|87735.5|87629.6|87704.1|87594.1|553
1599777000000|2020-09-10 22:30:00|87724|87614|87724.9|87620.9|87736.6|87633.7|87695.3|87585.3|642
1599777300000|2020-09-10 22:35:00|87724.6|87620.3|87660|87610|87724.6|87627.3|87652.8|87587.8|614
1599777600000|2020-09-10 22:40:00|87659|87609|87703.7|87593.7|87717.7|87614.4|87627.2|87570.7|1065
1599777900000|2020-09-10 22:45:00|87705.1|87595.1|87698.1|87588.1|87716.4|87607.3|87688.8|87578.8|665
1599778200000|2020-09-10 22:50:00|87699.6|87589.6|87696.1|87586.1|87713.2|87603.9|87683|87574.5|601
1599778500000|2020-09-10 22:55:00|87695.4|87585.4|87710.7|87600.7|87711.8|87601.8|87691.4|87581.4|452
1599778800000|2020-09-10 23:00:00|87701.9|87591.9|87690.5|87589.9|87713.2|87605|87682.6|87572.6|787
1599779100000|2020-09-10 23:05:00|87690.9|87588.2|87692.8|87582.8|87699|87619.9|87669.9|87574.7|502
1599779400000|2020-09-10 23:10:00|87691.6|87581.6|87680.4|87586.6|87700.8|87604.7|87668.7|87575.9|590
1599779700000|2020-09-10 23:15:00|87679.7|87586.4|87694.7|87589.5|87740.9|87678.6|87658.4|87575|697
1599780000000|2020-09-10 23:20:00|87694.8|87590.7|87645.4|87595.4|87698.7|87620.6|87637.6|87586.7|726
1599780300000|2020-09-10 23:25:00|87645.2|87595.2|87653|87603|87657.4|87606.3|87641.6|87587|552
1599780600000|2020-09-10 23:30:00|87652|87602|87643.2|87593.2|87654|87604|87637.6|87587.6|486
1599780900000|2020-09-10 23:35:00|87643|87593|87649.1|87599.1|87656.9|87606.9|87640.7|87590.7|615
1599781200000|2020-09-10 23:40:00|87649.8|87599.8|87657.5|87607.5|87666.3|87616.3|87649|87599|487
1599781500000|2020-09-10 23:45:00|87657.4|87607.4|87648.5|87598.5|87674.4|87615.5|87648|87595.5|551
1599781800000|2020-09-10 23:50:00|87648|87598|87667.5|87595.1|87667.5|87609.4|87642.8|87583.9|500
1599782100000|2020-09-10 23:55:00|87657|87607|87670.8|87620.8|87691.3|87631.8|87653.5|87599.4|609
1599782400000|2020-09-11 00:00:00|87669.8|87619.8|87646.9|87596.9|87670.3|87620.3|87614.3|87564.3|1030
1599782700000|2020-09-11 00:05:00|87646.4|87596.4|87637.3|87587.3|87651.8|87601.8|87628.9|87578.9|926
1599783000000|2020-09-11 00:10:00|87637.2|87587.2|87632.2|87582.2|87638.1|87588.1|87609.9|87559.9|765
1599783300000|2020-09-11 00:15:00|87630.6|87580.6|87601.4|87551.4|87632.1|87582.1|87593|87543|865
1599783600000|2020-09-11 00:20:00|87601.2|87551.2|87598.9|87548.9|87606.9|87556.9|87589.1|87539.1|842
1599783900000|2020-09-11 00:25:00|87598.5|87548.5|87607.4|87557.4|87609.4|87559.4|87590.2|87540.2|739
1599784200000|2020-09-11 00:30:00|87607.8|87557.8|87583|87533|87612.8|87562.8|87575.3|87525.3|827
1599784500000|2020-09-11 00:35:00|87584.1|87534.1|87585.2|87535.2|87603.1|87553.1|87580.9|87530.9|808
1599784800000|2020-09-11 00:40:00|87585.3|87535.3|87584.2|87534.2|87595.1|87545.1|87577.6|87527.6|666
1599785100000|2020-09-11 00:45:00|87585.7|87535.7|87588.4|87538.4|87601.7|87551.7|87569.1|87519.1|848
1599785400000|2020-09-11 00:50:00|87587.9|87537.9|87587.2|87537.2|87615.6|87565.6|87579.4|87529.4|988
1599785700000|2020-09-11 00:55:00|87585.3|87535.3|87604.9|87554.9|87610.8|87560.8|87576.6|87526.6|931
1599786000000|2020-09-11 01:00:00|87604.8|87554.8|87558.4|87508.4|87609.7|87559.7|87556|87506|1069
1599786300000|2020-09-11 01:05:00|87558.1|87508.1|87594.9|87544.9|87605.3|87555.3|87558.1|87508.1|1078
1599786600000|2020-09-11 01:10:00|87595|87545|87586.8|87536.8|87619.1|87569.1|87583.9|87533.9|1103
1599786900000|2020-09-11 01:15:00|87586.9|87536.9|87580|87530|87599.9|87549.9|87558.1|87508.1|1172
1599787200000|2020-09-11 01:20:00|87578.5|87528.5|87561.6|87511.6|87583.4|87533.4|87555.2|87505.2|815
1599787500000|2020-09-11 01:25:00|87561.8|87511.8|87566.3|87516.3|87572|87522|87561.3|87511.3|860
1599787800000|2020-09-11 01:30:00|87565.3|87515.3|87582.1|87532.1|87595.5|87545.5|87562.7|87512.7|1079
1599788100000|2020-09-11 01:35:00|87582.3|87532.3|87580.4|87530.4|87590.8|87540.8|87571.5|87521.5|779
1599788400000|2020-09-11 01:40:00|87581.9|87531.9|87592.8|87542.8|87597.1|87547.1|87571.4|87521.4|622
1599788700000|2020-09-11 01:45:00|87593.5|87543.5|87608.4|87558.4|87616.9|87566.9|87584.9|87534.9|892
1599789000000|2020-09-11 01:50:00|87608.5|87558.5|87594.1|87544.1|87615.4|87565.4|87591.5|87541.5|800
1599789300000|2020-09-11 01:55:00|87593.9|87543.9|87596.1|87546.1|87600.7|87550.7|87584.9|87534.9|784
1599789600000|2020-09-11 02:00:00|87596.7|87546.7|87592.6|87542.6|87598.6|87548.6|87586.9|87536.9|607
1599789900000|2020-09-11 02:05:00|87592.3|87542.3|87572.4|87522.4|87594.9|87544.9|87570.7|87520.7|628
1599790200000|2020-09-11 02:10:00|87572.6|87522.6|87573.3|87523.3|87577.6|87527.6|87556|87506|760
1599790500000|2020-09-11 02:15:00|87572.1|87522.1|87576.7|87526.7|87585.1|87535.1|87562.1|87512.1|753
1599790800000|2020-09-11 02:20:00|87577.5|87527.5|87565.8|87515.8|87580|87530|87560.9|87510.9|742
1599791100000|2020-09-11 02:25:00|87566.6|87516.6|87563.4|87513.4|87571.6|87521.6|87559.2|87509.2|555
1599791400000|2020-09-11 02:30:00|87563.3|87513.3|87564.4|87514.4|87578.2|87528.2|87560.5|87510.5|719
1599791700000|2020-09-11 02:35:00|87563|87513|87584.1|87534.1|87592.6|87542.6|87554.3|87504.3|685
1599792000000|2020-09-11 02:40:00|87584.2|87534.2|87590.2|87540.2|87602.2|87542.9|87564.4|87514.4|615
1599792300000|2020-09-11 02:45:00|87590.1|87540.1|87581.3|87531.3|87599|87542.6|87577.6|87524.9|712
1599792600000|2020-09-11 02:50:00|87582.1|87532.1|87596.3|87546.3|87608.4|87556.4|87579.4|87529.4|893
1599792900000|2020-09-11 02:55:00|87596.4|87546.4|87591.2|87541.2|87599.8|87549.1|87578.8|87527|834
1599793200000|2020-09-11 03:00:00|87592.6|87542.6|87593.5|87543.5|87595.2|87545.2|87568|87518|774
1599793500000|2020-09-11 03:05:00|87593.3|87543.3|87582.4|87532.4|87599.6|87549.6|87577.9|87527.9|742
1599793800000|2020-09-11 03:10:00|87581.8|87531.8|87595.8|87545.8|87604.1|87554.1|87577.6|87527.6|743
1599794100000|2020-09-11 03:15:00|87595.2|87545.2|87604.8|87554.8|87607.7|87557.7|87579.8|87529.8|636
1599794400000|2020-09-11 03:20:00|87608.1|87558.1|87590.9|87540.9|87610.3|87558.1|87577.3|87527.3|854
1599794700000|2020-09-11 03:25:00|87590.8|87540.8|87596.5|87546.5|87599.4|87549.4|87589.9|87539.9|612
1599795000000|2020-09-11 03:30:00|87595.9|87545.9|87582.5|87532.5|87606.1|87556.1|87580.3|87530.3|792
1599795300000|2020-09-11 03:35:00|87583.3|87533.3|87579|87529|87589.2|87539.2|87561.6|87511.6|754
1599795600000|2020-09-11 03:40:00|87578.2|87528.2|87577.6|87527.6|87588.8|87538.8|87575|87525|681
1599795900000|2020-09-11 03:45:00|87578.1|87528.1|87587|87537|87593.7|87538.3|87566.2|87516.2|605
1599796200000|2020-09-11 03:50:00|87587.4|87537.4|87582.2|87532.2|87591.5|87541.5|87576.9|87526.9|679
1599796500000|2020-09-11 03:55:00|87581.6|87531.6|87587.1|87537.1|87596.4|87543|87578.8|87525.6|623
1599796800000|2020-09-11 04:00:00|87587|87537|87570.2|87520.2|87591.9|87541.9|87567.9|87517.9|629
1599797100000|2020-09-11 04:05:00|87570.3|87520.3|87591|87541|87596.7|87546.7|87565.7|87515.7|716
1599797400000|2020-09-11 04:10:00|87590.6|87540.6|87590.9|87540.9|87613.9|87563.9|87582.6|87532.6|625
1599797700000|2020-09-11 04:15:00|87591.1|87541.1|87580.1|87530.1|87595.8|87545.8|87571.3|87521.3|589
1599798000000|2020-09-11 04:20:00|87578.9|87528.9|87577.3|87527.3|87589.4|87539.4|87572.6|87522.6|449
1599798300000|2020-09-11 04:25:00|87574.8|87524.8|87587|87537|87596.5|87546.5|87568.1|87518.1|510
1599798600000|2020-09-11 04:30:00|87587.3|87537.3|87587.7|87537.7|87609.9|87559.9|87584.3|87534.3|670
1599798900000|2020-09-11 04:35:00|87587.5|87537.5|87594.8|87544.8|87601.6|87551.6|87575|87525|512
1599799200000|2020-09-11 04:40:00|87595.1|87545.1|87577.4|87527.4|87601|87551|87570.7|87520.7|542
1599799500000|2020-09-11 04:45:00|87577.5|87527.5|87562.6|87512.6|87582|87532|87562.6|87502.5|685
1599799800000|2020-09-11 04:50:00|87562.3|87512.3|87559.4|87509.4|87566.4|87516.4|87556.3|87506.3|492
1599800100000|2020-09-11 04:55:00|87559.5|87509.5|87566.2|87516.2|87568.6|87518.6|87554.8|87504.8|467
1599800400000|2020-09-11 05:00:00|87567.2|87517.2|87569.3|87519.3|87581.8|87531.8|87562.9|87512.9|634
1599800700000|2020-09-11 05:05:00|87569.1|87519.1|87574.9|87524.9|87578.5|87528.5|87562.1|87512.1|574
1599801000000|2020-09-11 05:10:00|87575|87525|87576.8|87526.8|87583.3|87533.3|87570.3|87520.3|503
1599801300000|2020-09-11 05:15:00|87577|87527|87587.8|87537.8|87593.3|87543.3|87576.6|87526.6|608
1599801600000|2020-09-11 05:20:00|87589|87539|87576.5|87526.5|87595.1|87545.1|87569.4|87519.4|788
1599801900000|2020-09-11 05:25:00|87577.3|87527.3|87573|87523|87589.5|87539.5|87569.5|87519.5|809
1599802200000|2020-09-11 05:30:00|87573.2|87523.2|87571.1|87521.1|87583.2|87533.2|87566.6|87516.6|728
1599802500000|2020-09-11 05:35:00|87571.8|87521.8|87574.5|87524.5|87578.8|87528.8|87568.7|87518.7|590
1599802800000|2020-09-11 05:40:00|87574|87524|87547.2|87497.2|87575.8|87525.8|87540.6|87490.6|891
1599803100000|2020-09-11 05:45:00|87547.5|87497.5|87551.7|87501.7|87566.8|87516.8|87542|87492|930
1599803400000|2020-09-11 05:50:00|87552.7|87502.7|87535.2|87485.2|87554.5|87504.5|87514.9|87464.9|980
1599803700000|2020-09-11 05:55:00|87535.4|87485.4|87566.8|87516.8|87575.9|87525.9|87533.5|87483.5|866
1599804000000|2020-09-11 06:00:00|87567.4|87517.4|87613.9|87563.9|87619.4|87569.4|87544.8|87494.8|1379
1599804300000|2020-09-11 06:05:00|87614.2|87564.2|87561|87511|87634.1|87584.1|87555.2|87505.2|1601
1599804600000|2020-09-11 06:10:00|87561.9|87511.9|87572.6|87522.6|87579.8|87529.8|87538|87488|1431
1599804900000|2020-09-11 06:15:00|87571.9|87521.9|87548.5|87498.5|87582.8|87532.8|87545.3|87495.3|1276
1599805200000|2020-09-11 06:20:00|87548.7|87498.7|87541|87491|87551.6|87501.6|87491.2|87441.2|1381
1599805500000|2020-09-11 06:25:00|87541.4|87491.4|87560.3|87510.3|87574|87524|87512.2|87462.2|1375
1599805800000|2020-09-11 06:30:00|87560.4|87510.4|87637.9|87587.9|87641.8|87591.8|87544|87494|1366
1599806100000|2020-09-11 06:35:00|87636.4|87586.4|87581.2|87531.2|87636.4|87586.4|87578.5|87528.5|1496
1599806400000|2020-09-11 06:40:00|87581.3|87531.3|87610.7|87560.7|87627.4|87577.4|87573.3|87523.3|1580
1599806700000|2020-09-11 06:45:00|87609.8|87559.8|87611.4|87561.4|87624.9|87574.9|87579.8|87529.8|1476
1599807000000|2020-09-11 06:50:00|87611.7|87561.7|87562.2|87512.2|87614|87564|87560.5|87510.5|1367
1599807300000|2020-09-11 06:55:00|87562.4|87512.4|87621.5|87571.5|87622.3|87572.3|87562.4|87512.4|1306
1599807600000|2020-09-11 07:00:00|87623.3|87573.3|87636.2|87586.2|87650.4|87600.4|87598.9|87548.9|1624
1599807900000|2020-09-11 07:05:00|87634.7|87584.7|87630.3|87580.3|87649|87599|87608|87558|1669
1599808200000|2020-09-11 07:10:00|87629.8|87579.8|87636|87586|87645.2|87595.2|87611.7|87561.7|1542
1599808500000|2020-09-11 07:15:00|87636.4|87586.4|87583.5|87533.5|87647.9|87597.9|87567.1|87518.7|1604
1599808800000|2020-09-11 07:20:00|87583.4|87533.4|87528.5|87478.5|87588|87538|87506.9|87456.9|1763
1599809100000|2020-09-11 07:25:00|87528.7|87478.7|87569.5|87519.5|87575|87525|87479.1|87429.1|1829
1599809400000|2020-09-11 07:30:00|87569.2|87519.2|87574.3|87524.3|87615.2|87565.2|87549.4|87499.4|1741
1599809700000|2020-09-11 07:35:00|87573.9|87523.9|87566.1|87516.1|87594.7|87544.7|87558.4|87508.4|1567
1599810000000|2020-09-11 07:40:00|87565.6|87515.6|87610.1|87560.1|87618.9|87568.9|87548.9|87498.9|1440
1599810300000|2020-09-11 07:45:00|87610.4|87560.4|87633.9|87583.9|87643|87593|87598.9|87548.9|1377
1599810600000|2020-09-11 07:50:00|87633.3|87583.3|87654.6|87604.6|87658.3|87608.3|87616.2|87566.2|1453
1599810900000|2020-09-11 07:55:00|87654.4|87604.4|87683.8|87633.8|87739.3|87689.3|87654.1|87604.1|1650
1599811200000|2020-09-11 08:00:00|87683.9|87633.9|87678.8|87628.8|87704|87654|87665.6|87615.6|1345
1599811500000|2020-09-11 08:05:00|87679.2|87629.2|87604.4|87554.4|87684.8|87637.6|87587.8|87537.8|1396
1599811800000|2020-09-11 08:10:00|87604.5|87554.5|87587.9|87537.9|87614.2|87564.2|87551.5|87501.5|1620
1599812100000|2020-09-11 08:15:00|87587.8|87537.8|87562.4|87512.4|87636.7|87586.7|87562.3|87512.3|1355
1599812400000|2020-09-11 08:20:00|87562.5|87512.5|87574.3|87524.3|87575.6|87529.2|87550.7|87506|1107
1599812700000|2020-09-11 08:25:00|87574.1|87524.1|87617.4|87567.4|87619.4|87569.4|87558.3|87509.8|1222
1599813000000|2020-09-11 08:30:00|87617.6|87567.6|87578.8|87528.8|87622.9|87572.9|87574.9|87524.9|1455
1599813300000|2020-09-11 08:35:00|87579.9|87529.9|87558.9|87508.9|87589.8|87549.4|87497.2|87447.2|1679
1599813600000|2020-09-11 08:40:00|87558.1|87508.1|87513.2|87463.2|87561.8|87511.8|87488.8|87442.7|1577
1599813900000|2020-09-11 08:45:00|87514.1|87464.1|87501|87451|87551.4|87501.4|87494.2|87444.2|1514
1599814200000|2020-09-11 08:50:00|87501.5|87451.5|87536.5|87486.5|87538.5|87488.5|87477.1|87427.1|1373
1599814500000|2020-09-11 08:55:00|87536.2|87486.2|87515.9|87465.9|87571.8|87521.8|87504.3|87454.3|1741
1599814800000|2020-09-11 09:00:00|87517.2|87467.2|87471|87421|87557|87507|87467.7|87417.7|1873
1599815100000|2020-09-11 09:05:00|87470.8|87420.8|87434.1|87384.1|87481|87431|87425.5|87375.5|1523
1599815400000|2020-09-11 09:10:00|87433.7|87383.7|87432.4|87382.4|87457.4|87407.4|87423.1|87373.1|1501
1599815700000|2020-09-11 09:15:00|87431.9|87381.9|87477|87427|87485.1|87435.1|87428.4|87378.4|1433
1599816000000|2020-09-11 09:20:00|87476.9|87426.9|87455.4|87405.4|87505.1|87455.1|87448.8|87398.8|1460
1599816300000|2020-09-11 09:25:00|87455.8|87405.8|87393.5|87343.5|87456.2|87406.2|87392.3|87342.3|1335
1599816600000|2020-09-11 09:30:00|87394.7|87344.7|87403.7|87353.7|87420.8|87370.8|87379|87329|1679
1599816900000|2020-09-11 09:35:00|87404.3|87354.3|87402.7|87352.7|87410.9|87360.9|87380.4|87330.4|1528
1599817200000|2020-09-11 09:40:00|87402.3|87352.3|87415.9|87365.9|87427.4|87377.4|87396|87346|1613
1599817500000|2020-09-11 09:45:00|87415.3|87365.3|87344.6|87294.6|87423.2|87373.2|87343.6|87293.6|1349
1599817800000|2020-09-11 09:50:00|87345.8|87295.8|87347.7|87297.7|87360.7|87310.7|87315|87265|1528
1599818100000|2020-09-11 09:55:00|87347.2|87297.2|87328.1|87278.1|87353.6|87303.6|87326.6|87276.6|1256
1599818400000|2020-09-11 10:00:00|87328.9|87278.9|87391.1|87341.1|87407.9|87357.9|87321.8|87271.8|1381
1599818700000|2020-09-11 10:05:00|87391.5|87341.5|87394.3|87344.3|87400.1|87350.1|87368.4|87318.4|1118
1599819000000|2020-09-11 10:10:00|87394.2|87344.2|87398.2|87348.2|87416.2|87366.2|87383.9|87333.9|1104
1599819300000|2020-09-11 10:15:00|87398.6|87348.6|87414.3|87364.3|87429.1|87379.1|87388.6|87338.6|1338
1599819600000|2020-09-11 10:20:00|87414.2|87364.2|87396.7|87346.7|87414.4|87364.4|87369.7|87324.8|1234
1599819900000|2020-09-11 10:25:00|87396.1|87346.1|87402.3|87352.3|87424.2|87374.2|87370.8|87333.2|1304
1599820200000|2020-09-11 10:30:00|87401.9|87351.9|87427.3|87377.3|87446.8|87408.6|87401.8|87351.8|1113
1599820500000|2020-09-11 10:35:00|87427.2|87377.2|87381.4|87331.4|87431.8|87381.8|87380.7|87330.7|1384
1599820800000|2020-09-11 10:40:00|87381.7|87331.7|87394.6|87344.6|87402.2|87352.2|87368.7|87318.7|1224
1599821100000|2020-09-11 10:45:00|87394.9|87344.9|87423.5|87373.5|87444.9|87394.9|87391.3|87341.3|1485
1599821400000|2020-09-11 10:50:00|87423.1|87373.1|87464.5|87414.5|87477.8|87427.8|87401.6|87351.6|1353
1599821700000|2020-09-11 10:55:00|87464.3|87414.3|87439.6|87389.6|87477.6|87433.5|87420.8|87380.7|1217
1599822000000|2020-09-11 11:00:00|87439.2|87389.2|87428|87378|87440.4|87400.9|87402.7|87359.1|1292
1599822300000|2020-09-11 11:05:00|87427.6|87377.6|87462.1|87412.1|87478.6|87437.2|87414.6|87364.6|1395
1599822600000|2020-09-11 11:10:00|87462.3|87412.3|87449.9|87399.9|87472|87422|87419.8|87369.8|1364
1599822900000|2020-09-11 11:15:00|87450.2|87400.2|87452|87402|87476|87426|87426.7|87376.7|1370
1599823200000|2020-09-11 11:20:00|87451|87401|87482.1|87432.1|87482.9|87432.9|87441.5|87391.5|1223
1599823500000|2020-09-11 11:25:00|87480.8|87430.8|87480.4|87430.4|87499.8|87449.8|87452.1|87402.1|1459
1599823800000|2020-09-11 11:30:00|87479.8|87429.8|87483.3|87433.3|87502.1|87452.9|87465.9|87415.9|1382
1599824100000|2020-09-11 11:35:00|87483.2|87433.2|87480.4|87430.4|87500.4|87456.7|87470.7|87420.7|995
1599824400000|2020-09-11 11:40:00|87480.5|87430.5|87501.9|87451.9|87508.2|87458.2|87475.1|87425.1|1120
1599824700000|2020-09-11 11:45:00|87501.8|87451.8|87514.1|87464.1|87515.2|87476|87481.1|87438.9|1114
1599825000000|2020-09-11 11:50:00|87513.6|87463.6|87510.4|87460.4|87519.6|87469.6|87501.8|87451.8|1103
1599825300000|2020-09-11 11:55:00|87509.6|87459.6|87515.9|87465.9|87531.3|87481.3|87487.7|87445.4|1167
1599825600000|2020-09-11 12:00:00|87516.1|87466.1|87492.2|87442.2|87520.8|87477.3|87477.9|87427.9|1162
1599825900000|2020-09-11 12:05:00|87493|87443|87527.9|87477.9|87547.1|87500.6|87489.8|87439.8|1252
1599826200000|2020-09-11 12:10:00|87527.8|87477.8|87508.3|87458.3|87541.5|87491.5|87498.9|87455|1398
1599826500000|2020-09-11 12:15:00|87508.8|87458.8|87516.5|87466.5|87534.3|87494.9|87475.5|87426.9|1516
1599826800000|2020-09-11 12:20:00|87517.8|87467.8|87533.2|87483.2|87535.9|87490.3|87498.9|87448.9|1344
1599827100000|2020-09-11 12:25:00|87532.9|87482.9|87575|87496.5|87617.5|87550.5|87523|87467.7|1432
1599827400000|2020-09-11 12:30:00|87573.5|87493.7|87660.1|87610.1|87667.4|87617.4|87548.6|87481.9|1733
1599827700000|2020-09-11 12:35:00|87660.7|87610.7|87638|87588|87685.7|87635.7|87615|87576.9|1435
1599828000000|2020-09-11 12:40:00|87638.1|87588.1|87698.9|87648.9|87708.4|87658.4|87625.7|87587.6|1374
1599828300000|2020-09-11 12:45:00|87699.1|87649.1|87765.8|87715.8|87768|87721.1|87684.8|87638.1|1459
1599828600000|2020-09-11 12:50:00|87765.4|87715.4|87737.2|87687.2|87768.4|87726.9|87722.4|87674.4|1401
1599828900000|2020-09-11 12:55:00|87737|87687|87689.8|87639.8|87740.9|87691.2|87672.6|87629.1|1223
1599829200000|2020-09-11 13:00:00|87690.8|87640.8|87746.4|87696.4|87756.1|87706.1|87690|87640|1636
1599829500000|2020-09-11 13:05:00|87745.5|87695.5|87753.5|87703.5|87762.5|87712.5|87721.6|87678.4|1366
1599829800000|2020-09-11 13:10:00|87753.2|87703.2|87700.4|87650.4|87761.6|87711.6|87690.7|87640.7|1391
1599830100000|2020-09-11 13:15:00|87700.5|87650.5|87695.3|87645.3|87719.3|87669.3|87677.7|87627.7|1635
1599830400000|2020-09-11 13:20:00|87695.5|87645.5|87782.9|87732.9|87783.1|87733.1|87679.9|87639.8|1375
1599830700000|2020-09-11 13:25:00|87783.1|87733.1|87771.6|87721.6|87790.2|87740.2|87750.1|87700.1|1499
1599831000000|2020-09-11 13:30:00|87771.5|87721.5|87809|87759|87816.2|87766.2|87754.6|87708.3|1743
1599831300000|2020-09-11 13:35:00|87809.3|87759.3|87804.7|87754.7|87826.3|87776.3|87766|87716|1953
1599831600000|2020-09-11 13:40:00|87802.6|87752.6|87722.2|87672.2|87836.1|87786.1|87721.2|87671.2|1852
1599831900000|2020-09-11 13:45:00|87722|87672|87660.4|87610.4|87734.1|87684.1|87638.5|87588.5|1692
1599832200000|2020-09-11 13:50:00|87660.2|87610.2|87633.5|87583.5|87671.3|87621.3|87613.1|87563.1|1582
1599832500000|2020-09-11 13:55:00|87635.1|87585.1|87788.7|87738.7|87791.5|87741.5|87620.8|87578.8|1808
1599832800000|2020-09-11 14:00:00|87788.9|87738.9|87761.3|87711.3|87798.2|87750.2|87749.9|87699.9|1676
1599833100000|2020-09-11 14:05:00|87761.6|87711.6|87726|87676|87771.8|87721.8|87710.9|87660.9|1828
1599833400000|2020-09-11 14:10:00|87728.7|87678.7|87768.4|87718.4|87797.1|87747.1|87728.7|87678.7|1863
1599833700000|2020-09-11 14:15:00|87768.5|87718.5|87731.5|87681.5|87789|87739|87716.9|87666.9|1792
1599834000000|2020-09-11 14:20:00|87731.6|87681.6|87683.3|87633.3|87745|87700.5|87667.6|87620.8|1740
1599834300000|2020-09-11 14:25:00|87684.7|87634.7|87674.9|87624.9|87719.8|87669.8|87672.2|87622.2|1669
1599834600000|2020-09-11 14:30:00|87678.3|87628.3|87667.7|87617.7|87726.5|87676.5|87643.4|87593.4|1814
1599834900000|2020-09-11 14:35:00|87667.3|87617.3|87685.2|87635.2|87701.4|87651.4|87652.5|87602.5|1627
1599835200000|2020-09-11 14:40:00|87684.3|87634.3|87687.1|87637.1|87699.6|87649.6|87671.5|87621.5|1370
1599835500000|2020-09-11 14:45:00|87687.5|87637.5|87730.2|87680.2|87750.2|87700.2|87682.2|87636.6|1547
1599835800000|2020-09-11 14:50:00|87730|87680|87732.3|87682.3|87752|87702|87715.4|87665.4|1645
1599836100000|2020-09-11 14:55:00|87734.3|87684.3|87850.1|87800.1|87866.1|87829.1|87724|87674|1727
1599836400000|2020-09-11 15:00:00|87848.9|87798.9|87744.5|87694.5|87848.9|87798.9|87740.4|87690.4|1748
1599836700000|2020-09-11 15:05:00|87744.7|87694.7|87732.1|87682.1|87744.7|87694.7|87702.9|87652.9|1273
1599837000000|2020-09-11 15:10:00|87732.3|87682.3|87732.4|87682.4|87740.9|87699.2|87707.5|87662.3|1114
1599837300000|2020-09-11 15:15:00|87735.2|87685.2|87778.2|87728.2|87816.3|87766.3|87731.7|87681.7|1377
1599837600000|2020-09-11 15:20:00|87778.3|87728.3|87807.3|87757.3|87822.8|87772.8|87766.8|87716.8|1485
1599837900000|2020-09-11 15:25:00|87806.3|87756.3|87827.3|87777.3|87845.9|87795.9|87776.2|87726.2|1489
1599838200000|2020-09-11 15:30:00|87827.8|87777.8|87846.9|87796.9|87867.4|87817.4|87827.7|87777.7|1524
1599838500000|2020-09-11 15:35:00|87846.3|87796.3|87867.7|87817.7|87870.2|87823.4|87844.9|87796.3|1422
1599838800000|2020-09-11 15:40:00|87868|87818|87876.7|87826.7|87891.1|87841.1|87858.9|87808.9|1118
1599839100000|2020-09-11 15:45:00|87875.8|87825.8|87844.9|87794.9|87881.9|87840.6|87840.3|87790.3|1147
1599839400000|2020-09-11 15:50:00|87844.5|87794.5|87879.7|87829.7|87879.7|87829.7|87837.8|87787.8|1351
1599839700000|2020-09-11 15:55:00|87879.8|87829.8|87883.2|87833.2|87884.2|87834.2|87854.3|87804.3|1432
1599840000000|2020-09-11 16:00:00|87883.1|87833.1|87842.5|87792.5|87890.5|87840.5|87842.1|87792.1|1428
1599840300000|2020-09-11 16:05:00|87842.2|87792.2|87806.8|87756.8|87845.7|87795.7|87780.4|87730.4|1281
1599840600000|2020-09-11 16:10:00|87806.6|87756.6|87828.6|87778.6|87837.1|87787.1|87800|87750|1328
1599840900000|2020-09-11 16:15:00|87828.9|87778.9|87829.1|87779.1|87845.4|87795.4|87819.1|87769.1|1306
1599841200000|2020-09-11 16:20:00|87829.3|87779.3|87825.2|87775.2|87845.7|87795.7|87823|87773|1207
1599841500000|2020-09-11 16:25:00|87824.7|87774.7|87836.5|87786.5|87837.2|87793.7|87815.1|87772.7|891
1599841800000|2020-09-11 16:30:00|87836.4|87786.4|87866.2|87816.2|87868.1|87828.4|87835.8|87785.8|1235
1599842100000|2020-09-11 16:35:00|87866.1|87816.1|87836.8|87786.8|87866.3|87816.3|87824.4|87774.4|1197
1599842400000|2020-09-11 16:40:00|87837|87787|87860.6|87810.6|87864.6|87814.6|87831.8|87781.8|1232
1599842700000|2020-09-11 16:45:00|87860.1|87810.1|87852.7|87802.7|87861.5|87822.8|87844|87797.9|1099
1599843000000|2020-09-11 16:50:00|87852.5|87802.5|87825.1|87775.1|87852.5|87802.5|87819.6|87769.6|1037
1599843300000|2020-09-11 16:55:00|87825.9|87775.9|87921.5|87871.5|87923.7|87873.7|87812.6|87762.6|1462
1599843600000|2020-09-11 17:00:00|87923.3|87873.3|87958.8|87908.8|87964.2|87914.2|87914.1|87864.1|1296
1599843900000|2020-09-11 17:05:00|87959|87909|88018.2|87968.2|88021.3|87971.3|87950.1|87900.1|1455
1599844200000|2020-09-11 17:10:00|88018.4|87968.4|87997.2|87947.2|88035.8|87985.8|87997.2|87947.2|1360
1599844500000|2020-09-11 17:15:00|87997.8|87947.8|87928.7|87878.7|88001.5|87951.5|87927.3|87877.3|1579
1599844800000|2020-09-11 17:20:00|87929.6|87879.6|87925.5|87875.5|87933.9|87883.9|87913.5|87863.5|1391
1599845100000|2020-09-11 17:25:00|87925.8|87875.8|87967.2|87917.2|87969.4|87919.4|87917.6|87867.6|1499
1599845400000|2020-09-11 17:30:00|87966.7|87916.7|87969.3|87919.3|87977.7|87927.7|87955.6|87905.6|1605
1599845700000|2020-09-11 17:35:00|87969.2|87919.2|87958|87908|87969.7|87919.7|87938.9|87888.9|1297
1599846000000|2020-09-11 17:40:00|87957.9|87907.9|87963.8|87913.8|87969.6|87919.6|87940|87890|1526
1599846300000|2020-09-11 17:45:00|87964|87914|87967.6|87917.6|87968.7|87918.7|87952.2|87902.2|1274
1599846600000|2020-09-11 17:50:00|87967.5|87917.5|87964|87914|87979.6|87929.6|87961.9|87911.9|1312
1599846900000|2020-09-11 17:55:00|87963.9|87913.9|87979.4|87929.4|87988|87938|87949.2|87899.2|1260
1599847200000|2020-09-11 18:00:00|87980.1|87930.1|87943.1|87893.1|87983.2|87933.2|87941.9|87891.9|1155
1599847500000|2020-09-11 18:05:00|87943.2|87893.2|87860.3|87810.3|87947.8|87897.8|87858.1|87808.1|1228
1599847800000|2020-09-11 18:10:00|87859.9|87809.9|87834.8|87784.8|87868.8|87818.8|87829.6|87779.6|1172
1599848100000|2020-09-11 18:15:00|87834.6|87784.6|87863.7|87813.7|87869.7|87819.7|87821.8|87771.8|1439
1599848400000|2020-09-11 18:20:00|87864.2|87814.2|87859.1|87809.1|87875.7|87825.7|87858.6|87808.6|1050
1599848700000|2020-09-11 18:25:00|87858.6|87808.6|87868.7|87818.7|87870.7|87820.7|87856.6|87806.6|1041
1599849000000|2020-09-11 18:30:00|87868.5|87818.5|87842.5|87792.5|87870.1|87820.1|87831.5|87781.5|1029
1599849300000|2020-09-11 18:35:00|87841.7|87791.7|87835.6|87785.6|87844.3|87794.3|87826.8|87776.8|1066
1599849600000|2020-09-11 18:40:00|87835.7|87785.7|87839.4|87789.4|87853.6|87803.6|87834|87784|1043
1599849900000|2020-09-11 18:45:00|87839.6|87789.6|87835.8|87785.8|87842|87792|87825.8|87775.8|980
1599850200000|2020-09-11 18:50:00|87836.4|87786.4|87831.1|87781.1|87836.6|87786.6|87826.9|87776.9|878
1599850500000|2020-09-11 18:55:00|87831|87781|87851.7|87801.7|87859.7|87809.7|87813.5|87763.5|1236
1599850800000|2020-09-11 19:00:00|87851.8|87801.8|87907.1|87857.1|87917.2|87867.2|87851.8|87801.8|1472
1599851100000|2020-09-11 19:05:00|87907.3|87857.3|87908.5|87858.5|87919.8|87869.8|87904.9|87854.9|1541
1599851400000|2020-09-11 19:10:00|87908.3|87858.3|87882.1|87832.1|87915.9|87865.9|87881.5|87831.5|951
1599851700000|2020-09-11 19:15:00|87882.4|87832.4|87846.9|87796.9|87883.1|87833.1|87845|87795|1000
1599852000000|2020-09-11 19:20:00|87847.1|87797.1|87780.6|87730.6|87849|87799|87770.3|87720.3|1236
1599852300000|2020-09-11 19:25:00|87780.4|87730.4|87770.8|87720.8|87805.3|87755.3|87750.2|87691.3|1590
1599852600000|2020-09-11 19:30:00|87770.4|87720.4|87756.7|87683.4|87810|87739.5|87744.3|87678.6|1729
1599852900000|2020-09-11 19:35:00|87758.3|87682.9|87821.3|87771.3|87831.4|87773.5|87747.4|87681.9|1467
1599853200000|2020-09-11 19:40:00|87821.2|87771.2|87821.2|87771.2|87846|87792|87815.3|87757.1|1134
1599853500000|2020-09-11 19:45:00|87821.4|87771.4|87783|87733|87821.6|87771.6|87781.6|87728.4|948
1599853800000|2020-09-11 19:50:00|87782.4|87732.4|87791.7|87741.7|87793.4|87743.4|87779|87729|1084
1599854100000|2020-09-11 19:55:00|87789.4|87739.4|87777.9|87727.9|87792.5|87742.5|87772.4|87712.8|1137
1599854400000|2020-09-11 20:00:00|87778.1|87728.1|87772.7|87722.7|87781.3|87731.3|87740.1|87690.1|684
1599854700000|2020-09-11 20:05:00|87767.1|87717.1|87789.9|87739.9|87820.1|87759|87762|87708.8|684
1599855000000|2020-09-11 20:10:00|87797.9|87747.9|87797.2|87705.3|87814.3|87754|87761.7|87696.2|631
1599855300000|2020-09-11 20:15:00|87772.4|87722.4|87786.4|87736.4|87826.7|87753.2|87763.3|87693.6|983
1599855600000|2020-09-11 20:20:00|87785|87735|87799.4|87749.4|87827|87772.9|87762.5|87686.7|925
1599855900000|2020-09-11 20:25:00|87799.3|87749.3|87824|87730.9|87836.6|87766.2|87760.1|87688.7|1609
1599856200000|2020-09-11 20:30:00|87821.3|87725.3|87800.9|87750.9|87834.2|87774|87775.4|87704.3|1472
1599856500000|2020-09-11 20:35:00|87799.4|87749.4|87822.7|87725.8|87841.3|87781.6|87761.1|87690.7|1162
1599856800000|2020-09-11 20:40:00|87797.9|87747.9|87757.6|87707.6|87839.6|87766.1|87749.1|87681.2|521
1599857100000|2020-09-11 20:45:00|87764|87714|87755.9|87705.9|87838.3|87761|87738.9|87667.8|548
1599857400000|2020-09-11 20:50:00|87749.3|87699.3|87785.9|87675.9|87799.5|87728|87749.3|87661.2|680
1599857700000|2020-09-11 20:55:00|87788.2|87678.2|87806.2|87696.2|87826.2|87716.2|87778.1|87668.1|327
1600027200000|2020-09-13 20:00:00|87896.3|87761.3|87916.2|87781.2|87916.2|87781.2|87894.7|87759.7|12
1600027500000|2020-09-13 20:05:00|87895.7|87760.7|87916.2|87781.2|87916.2|87781.2|87887.9|87752.9|5
1600027800000|2020-09-13 20:10:00|87880.8|87745.8|87916.2|87781.2|87916.2|87781.2|87880.8|87745.8|6
1600028100000|2020-09-13 20:15:00|87880.6|87745.6|87880.5|87745.5|87897.7|87762.7|87880.3|87745.3|6
1600028400000|2020-09-13 20:20:00|87880.9|87745.9|87897.7|87762.7|87897.7|87762.7|87880.9|87745.9|14
1600028700000|2020-09-13 20:25:00|87884.4|87749.4|87897.7|87762.7|87897.7|87762.7|87884.4|87749.4|2
1600029000000|2020-09-13 20:30:00|87884.5|87749.5|87897.7|87762.7|87897.7|87762.7|87884.5|87749.5|2
1600029300000|2020-09-13 20:35:00|87884.5|87749.5|87884.5|87749.5|87884.5|87749.5|87884.5|87749.5|1
1600029600000|2020-09-13 20:40:00|87885|87750|87897.7|87762.7|87897.7|87762.7|87881.4|87746.4|8
1600029900000|2020-09-13 20:45:00|87881.2|87746.2|87881.2|87746.2|87881.2|87746.2|87881.2|87746.2|1
1600030200000|2020-09-13 20:50:00|87880.5|87745.5|87880.8|87745.8|87897.7|87762.7|87880.5|87745.5|6
1600030500000|2020-09-13 20:55:00|87897.7|87762.7|87873.3|87738.3|87902.4|87767.4|87873.1|87738.1|25
1600030800000|2020-09-13 21:00:00|87873.4|87738.4|87887.7|87772.7|87906.1|87791.1|87849.5|87734.5|23
1600031100000|2020-09-13 21:05:00|87856.9|87741.9|87868.2|87758.2|87899.9|87789.9|87823.7|87713.7|52
1600031400000|2020-09-13 21:10:00|87857.9|87747.9|87849.7|87739.7|87865.9|87755.9|87806.7|87696.7|19
1600031700000|2020-09-13 21:15:00|87834|87724|87866|87756|87868.2|87758.2|87823.2|87713.2|27
1600032000000|2020-09-13 21:20:00|87819.2|87709.2|87842.1|87732.1|87893.5|87783.5|87805.4|87695.4|73
1600032300000|2020-09-13 21:25:00|87844.7|87734.7|87854.1|87744.1|87862.9|87752.9|87818.2|87708.2|94
1600032600000|2020-09-13 21:30:00|87842.2|87732.2|87832.9|87722.9|87880|87770|87818.5|87708.5|147
1600032900000|2020-09-13 21:35:00|87832.3|87722.3|87838.6|87728.6|87861.2|87751.2|87823.9|87713.9|172
1600033200000|2020-09-13 21:40:00|87837.1|87727.1|87870.9|87760.9|87870.9|87760.9|87824.8|87714.8|296
1600033500000|2020-09-13 21:45:00|87845.5|87735.5|87851.6|87741.6|87889.4|87779.4|87827|87717|297
1600033800000|2020-09-13 21:50:00|87851.9|87741.9|87858.3|87748.3|87870.5|87760.5|87832.2|87722.2|223
1600034100000|2020-09-13 21:55:00|87855|87745|87861.3|87751.3|87870.4|87775|87825.1|87715.1|200
1600034400000|2020-09-13 22:00:00|87843.5|87733.5|87932.6|87822.6|87939.1|87829.1|87752.7|87642.7|975
1600034700000|2020-09-13 22:05:00|87929.2|87819.2|87929|87819|87949.4|87839.4|87912.3|87802.3|635
1600035000000|2020-09-13 22:10:00|87919|87809|87934.9|87824.9|87943.2|87833.2|87903.1|87801.3|676
1600035300000|2020-09-13 22:15:00|87919.6|87832.1|87908|87813.3|87940.1|87844.2|87882.2|87782.7|506
1600035600000|2020-09-13 22:20:00|87914.4|87813.4|87904.1|87795.3|87915.2|87813.4|87884.7|87784.4|457
1600035900000|2020-09-13 22:25:00|87904.2|87794.2|87894.5|87801.2|87905.9|87824.1|87874.1|87782.1|443
1600036200000|2020-09-13 22:30:00|87886.1|87809.9|87887.4|87777.5|87904.4|87822.3|87869.6|87771.5|392
1600036500000|2020-09-13 22:35:00|87887.2|87777.2|87876.3|87767.3|87892.8|87796.9|87867.8|87763.9|833
1600036800000|2020-09-13 22:40:00|87870.5|87773.2|87873.5|87763.5|87891.9|87784.4|87858.2|87759.5|600
1600037100000|2020-09-13 22:45:00|87873|87763|87857.2|87747.2|87879.5|87791.2|87830.8|87747.2|752
1600037400000|2020-09-13 22:50:00|87856|87748.3|87853.5|87748.3|87863.4|87777.8|87823.7|87744|502
1600037700000|2020-09-13 22:55:00|87853.7|87749.8|87852.5|87756.3|87861.6|87784.5|87820.8|87742|408
1600038000000|2020-09-13 23:00:00|87854.7|87744.7|87733|87683|87862.3|87765.5|87721.7|87644.8|750
1600038300000|2020-09-13 23:05:00|87734.7|87684.7|87758.1|87679.7|87774.6|87693.9|87725.8|87651.5|613
1600038600000|2020-09-13 23:10:00|87762.3|87672.6|87773.3|87694.3|87778.4|87697.2|87732.8|87665.9|743
1600038900000|2020-09-13 23:15:00|87772.8|87693.9|87780|87730|87799.3|87734.1|87754.1|87680.9|734
1600039200000|2020-09-13 23:20:00|87781.1|87731.1|87789.3|87739.3|87820|87756.9|87767.5|87708.7|725
1600039500000|2020-09-13 23:25:00|87789.6|87739.6|87796.8|87746.8|87811.6|87751|87787.6|87728.7|476
1600039800000|2020-09-13 23:30:00|87795.4|87745.4|87812.9|87762.9|87821.6|87771.6|87789.9|87739.9|549
1600040100000|2020-09-13 23:35:00|87812.6|87762.6|87816.8|87766.8|87833.6|87768.3|87802.8|87750|525
1600040400000|2020-09-13 23:40:00|87816.9|87766.9|87827.8|87777.8|87843.7|87780.4|87814.7|87761.4|499
1600040700000|2020-09-13 23:45:00|87827.6|87777.6|87819.2|87769.2|87844|87778|87815.3|87741|512
1600041000000|2020-09-13 23:50:00|87818.9|87768.9|87820.8|87770.8|87821.8|87771.8|87804.9|87754.9|606
1600041300000|2020-09-13 23:55:00|87820.5|87770.5|87710.5|87660.5|87834.4|87778.4|87709.3|87629.2|704
1600041600000|2020-09-14 00:00:00|87721.6|87642.3|87720.3|87670.3|87809.4|87730.3|87673.1|87623.1|1077
1600041900000|2020-09-14 00:05:00|87720.4|87670.4|87734.1|87684.1|87738.9|87687.7|87714|87655.7|773
1600042200000|2020-09-14 00:10:00|87734.8|87684.8|87740.6|87690.6|87745.1|87695.1|87728.4|87678.4|729
1600042500000|2020-09-14 00:15:00|87740.5|87690.5|87751.7|87701.7|87758.9|87707.5|87733.8|87677.1|667
1600042800000|2020-09-14 00:20:00|87751.6|87701.6|87744|87694|87753.7|87703.7|87737.6|87687.6|653
1600043100000|2020-09-14 00:25:00|87743.8|87693.8|87767.4|87717.4|87773.2|87723.2|87743.8|87693.8|774
1600043400000|2020-09-14 00:30:00|87767.1|87717.1|87781.9|87731.9|87848.2|87796.5|87766|87716|837
1600043700000|2020-09-14 00:35:00|87784|87734|87784.9|87734.9|87809.9|87746.7|87763|87706|665
1600044000000|2020-09-14 00:40:00|87785|87735|87775.3|87725.3|87786.8|87736.8|87771.8|87721.8|440
1600044300000|2020-09-14 00:45:00|87775|87725|87779.8|87729.8|87783.5|87733.5|87772|87722|556
1600044600000|2020-09-14 00:50:00|87778.9|87728.9|87759|87709|87783.7|87733.6|87757.7|87697.2|793
1600044900000|2020-09-14 00:55:00|87766.1|87716.1|87803.5|87753.5|87856|87789.7|87764.2|87714.2|861
1600045200000|2020-09-14 01:00:00|87805.2|87755.2|87756.4|87706.4|87812|87762|87753.9|87703.9|917
1600045500000|2020-09-14 01:05:00|87756.1|87706.1|87741.2|87691.2|87771.5|87721.5|87739.9|87689.9|678
1600045800000|2020-09-14 01:10:00|87741.9|87691.9|87749.5|87699.5|87757.3|87707.3|87741.4|87691.4|580
1600046100000|2020-09-14 01:15:00|87749.2|87699.2|87739.9|87689.9|87753|87703|87732|87682|701
1600046400000|2020-09-14 01:20:00|87739.3|87689.3|87727.2|87677.2|87744.2|87694.2|87723.5|87673.5|712
1600046700000|2020-09-14 01:25:00|87727.9|87677.9|87733.5|87683.5|87737.4|87687.4|87720.1|87670.1|667
1600047000000|2020-09-14 01:30:00|87732.1|87682.1|87733.7|87683.7|87737.5|87687.5|87719.3|87669.3|664
1600047300000|2020-09-14 01:35:00|87733.6|87683.6|87732.7|87682.7|87737.8|87687.8|87720.1|87670.1|614
1600047600000|2020-09-14 01:40:00|87735.8|87685.8|87734.4|87684.4|87744.1|87694.1|87719|87669|834
1600047900000|2020-09-14 01:45:00|87734.9|87684.9|87730.2|87680.2|87741.7|87691.7|87716.6|87666.6|751
1600048200000|2020-09-14 01:50:00|87730.1|87680.1|87739.1|87689.1|87750.9|87700.9|87725.7|87675.7|725
1600048500000|2020-09-14 01:55:00|87739.3|87689.3|87809.5|87759.5|87845.3|87778.3|87722.9|87672.9|845
1600048800000|2020-09-14 02:00:00|87807.8|87757.8|87808.4|87758.4|87814.5|87764.5|87797.6|87747.6|806
1600049100000|2020-09-14 02:05:00|87805.5|87755.5|87795.8|87745.8|87808.2|87758.2|87784.3|87734.3|861
1600049400000|2020-09-14 02:10:00|87795.7|87745.7|87794.1|87744.1|87798.9|87748.9|87774.3|87724.3|795
1600049700000|2020-09-14 02:15:00|87793.8|87743.8|87798.9|87748.9|87801.8|87751.8|87790.4|87740.4|784
1600050000000|2020-09-14 02:20:00|87798.1|87748.1|87757.4|87707.4|87802.8|87752.8|87743.2|87693.2|940
1600050300000|2020-09-14 02:25:00|87757.9|87707.9|87756.8|87706.8|87759.9|87709.9|87745|87695|737
1600050600000|2020-09-14 02:30:00|87754.7|87704.7|87756.3|87706.3|87764|87714|87746.8|87696.8|782
1600050900000|2020-09-14 02:35:00|87756.4|87706.4|87750.1|87700.1|87760.4|87710.4|87740|87690|743
1600051200000|2020-09-14 02:40:00|87748.9|87698.9|87735.1|87685.1|87753.1|87703.1|87730.4|87680.4|722
1600051500000|2020-09-14 02:45:00|87735.5|87685.5|87743.7|87693.7|87753.3|87703.3|87731.9|87681.9|613
1600051800000|2020-09-14 02:50:00|87742.9|87692.9|87735.9|87685.9|87752.1|87701.7|87731.8|87681.2|610
1600052100000|2020-09-14 02:55:00|87735.5|87685.5|87734.9|87684.9|87753.8|87699.9|87730.6|87680.6|707
1600052400000|2020-09-14 03:00:00|87734.8|87684.8|87732.3|87682.3|87736.8|87686.8|87722.3|87672.3|642
1600052700000|2020-09-14 03:05:00|87728.7|87678.7|87727.8|87677.8|87731.7|87681.7|87718.8|87668.8|563
1600053000000|2020-09-14 03:10:00|87727.9|87677.9|87696.3|87646.3|87731.4|87681.4|87693.3|87643.3|654
1600053300000|2020-09-14 03:15:00|87696.1|87646.1|87698.3|87648.3|87703.4|87653.4|87684.4|87634.4|723
1600053600000|2020-09-14 03:20:00|87698.1|87648.1|87697.2|87647.2|87700.4|87650.4|87685.9|87635.9|550
1600053900000|2020-09-14 03:25:00|87695.5|87645.5|87700.4|87650.4|87710.7|87660.7|87693.9|87643.9|561
1600054200000|2020-09-14 03:30:00|87696.8|87646.8|87691|87641|87708.3|87658.3|87688.4|87638.4|563
1600054500000|2020-09-14 03:35:00|87692.2|87642.2|87712.3|87662.3|87713.3|87663.3|87690.4|87640.4|506
1600054800000|2020-09-14 03:40:00|87712.7|87662.7|87718.9|87668.9|87721.4|87671.4|87705.4|87655.4|557
1600055100000|2020-09-14 03:45:00|87719|87669|87718.5|87668.5|87725|87675|87711.8|87661.8|489
1600055400000|2020-09-14 03:50:00|87719.4|87669.4|87711.4|87661.4|87721.9|87671.9|87705.3|87655.3|399
1600055700000|2020-09-14 03:55:00|87711.3|87661.3|87707.7|87657.7|87748.5|87673.8|87704.9|87628.7|509
1600056000000|2020-09-14 04:00:00|87709.9|87659.9|87722.9|87672.9|87733.5|87683.5|87705.1|87653.6|644
1600056300000|2020-09-14 04:05:00|87723.4|87673.4|87735.1|87685.1|87750.3|87700.3|87721.7|87671.7|519
1600056600000|2020-09-14 04:10:00|87734.3|87684.3|87715.5|87665.5|87735.1|87685.1|87712.6|87662.6|522
1600056900000|2020-09-14 04:15:00|87714.7|87664.7|87706.3|87656.3|87716.2|87666.2|87704.5|87654.5|399
1600057200000|2020-09-14 04:20:00|87705.9|87655.9|87714.1|87664.1|87718.2|87668.2|87704.8|87654.8|493
1600057500000|2020-09-14 04:25:00|87714|87664|87694.8|87644.8|87722.1|87672.1|87692.6|87642.6|516
1600057800000|2020-09-14 04:30:00|87697.4|87647.4|87691.7|87641.7|87703.9|87653.9|87686.9|87636.9|615
1600058100000|2020-09-14 04:35:00|87690.1|87640.1|87692.5|87642.5|87702|87652|87686|87636|460
1600058400000|2020-09-14 04:40:00|87692.2|87642.2|87676.6|87626.6|87693.5|87643.5|87669.4|87619.4|629
1600058700000|2020-09-14 04:45:00|87677.1|87627.1|87678.2|87628.2|87688.8|87638.8|87672|87622|545
1600059000000|2020-09-14 04:50:00|87678.6|87628.6|87679.7|87629.7|87686.9|87636.9|87675.1|87625.1|515
1600059300000|2020-09-14 04:55:00|87678.2|87628.2|87692.9|87642.9|87696.4|87646.4|87672.8|87622.8|571
1600059600000|2020-09-14 05:00:00|87692.8|87642.8|87691.8|87641.8|87697.8|87647.8|87683.8|87633.8|666
1600059900000|2020-09-14 05:05:00|87691.3|87641.3|87707.4|87657.4|87708|87658|87690.6|87640.6|526
1600060200000|2020-09-14 05:10:00|87707.6|87657.6|87705|87655|87712.6|87662.6|87704.1|87654.1|673
1600060500000|2020-09-14 05:15:00|87705.3|87655.3|87708.8|87658.8|87713.6|87663.6|87703.7|87653.7|496
1600060800000|2020-09-14 05:20:00|87708.9|87658.9|87689.1|87639.1|87710.7|87660.7|87686.3|87636.3|631
1600061100000|2020-09-14 05:25:00|87688.6|87638.6|87700.6|87650.6|87705.9|87655.9|87675.4|87625.4|711
1600061400000|2020-09-14 05:30:00|87700.3|87650.3|87691.8|87641.8|87710.2|87660.2|87689.9|87639.9|702
1600061700000|2020-09-14 05:35:00|87691.4|87641.4|87674.8|87624.8|87698.6|87648.6|87667.7|87617.7|737
1600062000000|2020-09-14 05:40:00|87674.7|87624.7|87671.6|87621.6|87688.6|87638.6|87666.8|87616.8|702
1600062300000|2020-09-14 05:45:00|87672.3|87622.3|87648.7|87598.7|87675.4|87625.4|87648|87598|723
1600062600000|2020-09-14 05:50:00|87648.8|87598.8|87634.6|87584.6|87663.1|87613.1|87628.7|87578.7|742
1600062900000|2020-09-14 05:55:00|87634.1|87584.1|87596.2|87546.2|87639.7|87589.7|87576.9|87526.9|1455
1600063200000|2020-09-14 06:00:00|87596.4|87546.4|87635|87585|87638.1|87588.1|87596.4|87546.4|1443
1600063500000|2020-09-14 06:05:00|87634.4|87584.4|87644.3|87594.3|87646.2|87596.2|87630.8|87580.8|1230
1600063800000|2020-09-14 06:10:00|87644.7|87594.7|87662.4|87612.4|87666.3|87616.3|87642.4|87592.4|1056
1600064100000|2020-09-14 06:15:00|87662.6|87612.6|87702.1|87652.1|87711.7|87661.7|87662.6|87612.6|1061
1600064400000|2020-09-14 06:20:00|87702.4|87652.4|87737.6|87687.6|87746.4|87696.4|87692.5|87642.5|1092
1600064700000|2020-09-14 06:25:00|87737.5|87687.5|87743.7|87693.7|87755.7|87705.7|87732.1|87682.1|1233
1600065000000|2020-09-14 06:30:00|87742.7|87692.7|87735.9|87685.9|87749.1|87699.1|87726.8|87676.8|1232
1600065300000|2020-09-14 06:35:00|87737|87687|87753.1|87703.1|87761.8|87711.8|87721.6|87671.6|1026
1600065600000|2020-09-14 06:40:00|87753.5|87703.5|87723|87673|87753.5|87703.5|87713.2|87663.2|1042
1600065900000|2020-09-14 06:45:00|87723.4|87673.4|87702.8|87652.8|87723.6|87673.6|87681.9|87631.9|1223
1600066200000|2020-09-14 06:50:00|87702.7|87652.7|87667.6|87617.6|87711.4|87661.4|87650.4|87600.4|1256
1600066500000|2020-09-14 06:55:00|87669.2|87619.2|87657.9|87607.9|87679.5|87629.5|87641|87591|1378
1600066800000|2020-09-14 07:00:00|87657|87607|87610.6|87560.6|87666.5|87616.5|87600.9|87550.9|1626
1600067100000|2020-09-14 07:05:00|87612.2|87562.2|87613.8|87563.8|87624|87574|87569.6|87519.6|1506
1600067400000|2020-09-14 07:10:00|87613.7|87563.7|87634.8|87584.8|87665|87615|87610.4|87560.4|1473
1600067700000|2020-09-14 07:15:00|87635.4|87585.4|87643|87593|87660.1|87610.1|87582.7|87532.7|1473
1600068000000|2020-09-14 07:20:00|87642.9|87592.9|87639.6|87589.6|87661.3|87611.3|87611.9|87561.9|1407
1600068300000|2020-09-14 07:25:00|87639.8|87589.8|87618.7|87568.7|87665.1|87615.1|87600.1|87550.1|1419
1600068600000|2020-09-14 07:30:00|87617.9|87567.9|87604.5|87554.5|87661.8|87611.8|87589.7|87539.7|1749
1600068900000|2020-09-14 07:35:00|87604.4|87554.4|87624.1|87574.1|87640.5|87590.5|87582.7|87532.7|1482
1600069200000|2020-09-14 07:40:00|87624.4|87574.4|87649.4|87599.4|87659.6|87609.6|87622.3|87572.3|1248
1600069500000|2020-09-14 07:45:00|87649.2|87599.2|87625.6|87575.6|87659.5|87609.5|87622.4|87572.4|1130
1600069800000|2020-09-14 07:50:00|87625.5|87575.5|87613|87563|87636.4|87586.4|87592.2|87542.2|1243
1600070100000|2020-09-14 07:55:00|87612.6|87562.6|87638.3|87588.3|87648.5|87598.5|87596.6|87546.6|1320
1600070400000|2020-09-14 08:00:00|87638.6|87588.6|87608.4|87558.4|87640.7|87590.7|87597.6|87547.6|1145
1600070700000|2020-09-14 08:05:00|87608.8|87558.8|87628.4|87578.4|87661.9|87611.9|87608.2|87558.2|1297
1600071000000|2020-09-14 08:10:00|87631.6|87581.6|87603.1|87553.1|87636.6|87586.6|87602.7|87552.7|1222
1600071300000|2020-09-14 08:15:00|87603.3|87553.3|87560.3|87510.3|87613|87563|87553.7|87507.4|1186
1600071600000|2020-09-14 08:20:00|87560.1|87510.1|87634.4|87584.4|87634.4|87584.4|87553.3|87503.3|1451
1600071900000|2020-09-14 08:25:00|87634.3|87584.3|87670|87620|87686.3|87636.3|87633.8|87583.8|1127
1600072200000|2020-09-14 08:30:00|87669.9|87619.9|87640.5|87590.5|87672.4|87622.4|87624|87574|1216
1600072500000|2020-09-14 08:35:00|87640.4|87590.4|87657.3|87607.3|87688.3|87638.3|87637.6|87587.6|1239
1600072800000|2020-09-14 08:40:00|87657.2|87607.2|87719.5|87669.5|87726.5|87676.5|87657.2|87607.2|1238
1600073100000|2020-09-14 08:45:00|87719.6|87669.6|87709.5|87659.5|87755|87705|87703.1|87653.1|1293
1600073400000|2020-09-14 08:50:00|87709.4|87659.4|87737.4|87687.4|87737.7|87687.7|87687.2|87637.2|1068
1600073700000|2020-09-14 08:55:00|87737.2|87687.2|87717.8|87667.8|87744.9|87703.5|87705.6|87655.6|1241
1600074000000|2020-09-14 09:00:00|87717.7|87667.7|87749.2|87699.2|87756.3|87706.3|87703|87653|1347
1600074300000|2020-09-14 09:05:00|87747.9|87697.9|87770.4|87720.4|87771.4|87721.4|87712.4|87662.4|1253
1600074600000|2020-09-14 09:10:00|87769.9|87719.9|87791.8|87741.8|87802.1|87752.1|87757.4|87707.4|1333
1600074900000|2020-09-14 09:15:00|87791.7|87741.7|87754.5|87704.5|87793.2|87743.2|87731.9|87681.9|1349
1600075200000|2020-09-14 09:20:00|87754.7|87704.7|87764.7|87714.7|87765.2|87715.2|87734.6|87684.6|1215
1600075500000|2020-09-14 09:25:00|87765.6|87715.6|87821.1|87771.1|87821.3|87771.3|87764.8|87714.8|1182
1600075800000|2020-09-14 09:30:00|87819.3|87769.3|87807.2|87757.2|87837.3|87796.9|87804.4|87754.4|1082
1600076100000|2020-09-14 09:35:00|87807|87757|87858.9|87808.9|87870.2|87820.2|87806.2|87756.2|1258
1600076400000|2020-09-14 09:40:00|87858.8|87808.8|87875.4|87825.4|87876.2|87837.8|87836.9|87798.5|1194
1600076700000|2020-09-14 09:45:00|87875.9|87825.9|87881.7|87831.7|87912.1|87862.1|87845|87796.6|1415
1600077000000|2020-09-14 09:50:00|87881.3|87831.3|87845.1|87795.1|87904|87854|87843.4|87793.4|1295
1600077300000|2020-09-14 09:55:00|87845.2|87795.2|87822.4|87772.4|87845.9|87795.9|87798|87748|1093
1600077600000|2020-09-14 10:00:00|87822.5|87772.5|87843.1|87793.1|87844.6|87797.7|87814|87764|1026
1600077900000|2020-09-14 10:05:00|87843|87793|87762.8|87712.8|87843.1|87793.1|87752.4|87702.4|1092
1600078200000|2020-09-14 10:10:00|87763.7|87713.7|87767.8|87717.8|87777.2|87727.2|87728.7|87678.7|1398
1600078500000|2020-09-14 10:15:00|87767.9|87717.9|87747.1|87697.1|87788.5|87749.3|87745.6|87695.6|1296
1600078800000|2020-09-14 10:20:00|87747|87697|87777.2|87727.2|87778|87728|87713.8|87670|1274
1600079100000|2020-09-14 10:25:00|87776.6|87726.6|87710.1|87660.1|87780.4|87736.4|87677.9|87627.9|1169
1600079400000|2020-09-14 10:30:00|87710.3|87660.3|87666.4|87616.4|87724.6|87674.6|87648.3|87598.3|1355
1600079700000|2020-09-14 10:35:00|87666.2|87616.2|87709.7|87659.7|87719.9|87669.9|87661.6|87611.6|1482
1600080000000|2020-09-14 10:40:00|87709.5|87659.5|87669.7|87619.7|87709.6|87659.6|87660.1|87610.1|1215
1600080300000|2020-09-14 10:45:00|87670.6|87620.6|87590.7|87540.7|87671.1|87621.1|87587.4|87537.4|1414
1600080600000|2020-09-14 10:50:00|87591.2|87541.2|87608.6|87558.6|87616.9|87566.9|87590.2|87540.2|1283
1600080900000|2020-09-14 10:55:00|87609.1|87559.1|87608.8|87558.8|87632.1|87582.1|87583.5|87533.5|1358
1600081200000|2020-09-14 11:00:00|87608.6|87558.6|87639.2|87589.2|87653|87603|87589.7|87539.7|1321
1600081500000|2020-09-14 11:05:00|87638.8|87588.8|87656.1|87606.1|87671.4|87621.4|87622.5|87572.5|1253
1600081800000|2020-09-14 11:10:00|87656|87606|87660.8|87610.8|87692.2|87642.2|87644.1|87594.1|1229
1600082100000|2020-09-14 11:15:00|87660.6|87610.6|87661.3|87611.3|87662.9|87612.9|87628.8|87588.8|985
1600082400000|2020-09-14 11:20:00|87660.3|87610.3|87644.9|87594.9|87662|87620.2|87630.7|87580.7|981
1600082700000|2020-09-14 11:25:00|87644.8|87594.8|87631.7|87581.7|87666.2|87616.2|87628.3|87578.3|1039
1600083000000|2020-09-14 11:30:00|87631.9|87581.9|87630.9|87580.9|87663.2|87613.2|87615.2|87565.2|1044
1600083300000|2020-09-14 11:35:00|87631|87581|87701.9|87651.9|87703.4|87653.4|87628.9|87578.9|1137
1600083600000|2020-09-14 11:40:00|87702.4|87652.4|87727.6|87677.6|87746.7|87696.7|87699.4|87649.4|1277
1600083900000|2020-09-14 11:45:00|87727.2|87677.2|87721.5|87671.5|87727.2|87683.9|87698.4|87648.4|971
1600084200000|2020-09-14 11:50:00|87721.8|87671.8|87715.3|87665.3|87734.9|87694.7|87690.5|87648.1|928
1600084500000|2020-09-14 11:55:00|87714.1|87664.1|87742.5|87692.5|87766.1|87723.1|87709.2|87663.8|1174
1600084800000|2020-09-14 12:00:00|87742.8|87692.8|87750.2|87700.2|87769.2|87719.2|87729.9|87679.9|1210
1600085100000|2020-09-14 12:05:00|87750.1|87700.1|87729.5|87679.5|87758.5|87708.5|87724.6|87674.6|1166
1600085400000|2020-09-14 12:10:00|87729.6|87679.6|87749.1|87699.1|87765.3|87715.3|87707.6|87659.8|1063
1600085700000|2020-09-14 12:15:00|87749.9|87699.9|87749.9|87699.9|87783.5|87733.5|87742.8|87692.8|1192
1600086000000|2020-09-14 12:20:00|87750|87700|87763.9|87713.9|87773.3|87723.3|87728.5|87688.6|1027
1600086300000|2020-09-14 12:25:00|87764.4|87714.4|87775.9|87725.9|87789.2|87739.2|87760.5|87710.5|1072
1600086600000|2020-09-14 12:30:00|87775.3|87725.3|87807.7|87757.7|87812.3|87762.3|87773.7|87723.7|1064
1600086900000|2020-09-14 12:35:00|87807.5|87757.5|87760.1|87710.1|87807.8|87764.8|87729.7|87691|949
1600087200000|2020-09-14 12:40:00|87760|87710|87739.6|87689.6|87769|87721.2|87739.5|87689.5|887
1600087500000|2020-09-14 12:45:00|87739.7|87689.7|87689.9|87639.9|87746.4|87696.4|87685.1|87635.1|1039
1600087800000|2020-09-14 12:50:00|87689.7|87639.7|87749|87699|87749|87699|87684.3|87634.3|1285
1600088100000|2020-09-14 12:55:00|87747.8|87697.8|87753.7|87703.7|87768.8|87718.8|87721.7|87671.7|1246
1600088400000|2020-09-14 13:00:00|87753.9|87703.9|87712.8|87662.8|87754.2|87704.2|87690.1|87643.3|1364
1600088700000|2020-09-14 13:05:00|87712.3|87662.3|87684.8|87634.8|87720.4|87682.7|87671.3|87628|1454
1600089000000|2020-09-14 13:10:00|87685|87635|87705.6|87655.6|87709.3|87663.1|87682.5|87634.2|1242
1600089300000|2020-09-14 13:15:00|87705.7|87655.7|87695.5|87645.5|87705.9|87661.6|87673.5|87627.6|1306
1600089600000|2020-09-14 13:20:00|87695.4|87645.4|87705.9|87655.9|87708.4|87668.4|87682.3|87637.7|925
1600089900000|2020-09-14 13:25:00|87705|87655|87748.1|87698.1|87776.5|87733.5|87695.1|87655|1374
1600090200000|2020-09-14 13:30:00|87748.4|87698.4|87771.6|87721.6|87774.2|87735.9|87700.2|87658.4|1541
1600090500000|2020-09-14 13:35:00|87771.5|87721.5|87754.4|87704.4|87772.1|87722.1|87741|87691|1543
1600090800000|2020-09-14 13:40:00|87754.6|87704.6|87700.8|87650.8|87754.6|87704.6|87675.8|87625.8|1499
1600091100000|2020-09-14 13:45:00|87700.6|87650.6|87685.8|87635.8|87701.1|87655|87633.5|87583.5|1621
1600091400000|2020-09-14 13:50:00|87682.5|87632.5|87674.2|87624.2|87700.2|87660.4|87656.1|87606.1|1455
1600091700000|2020-09-14 13:55:00|87673.6|87623.6|87669.3|87619.3|87719.6|87669.6|87653.1|87603.1|1477
1600092000000|2020-09-14 14:00:00|87668.7|87618.7|87676.7|87626.7|87690.8|87652.7|87628|87589.2|1579
1600092300000|2020-09-14 14:05:00|87676|87626|87650.5|87600.5|87677.3|87627.3|87613.9|87563.9|1332
1600092600000|2020-09-14 14:10:00|87650.8|87600.8|87631.9|87581.9|87657.7|87607.7|87596.9|87556.7|1220
1600092900000|2020-09-14 14:15:00|87632|87582|87628.1|87578.1|87661.1|87620.3|87614.9|87564.9|1501
1600093200000|2020-09-14 14:20:00|87627.7|87577.7|87668.1|87618.1|87717.9|87670.1|87613.2|87563.2|1343
1600093500000|2020-09-14 14:25:00|87668.5|87618.5|87706.5|87656.5|87707.4|87666|87645.7|87602.9|1221
1600093800000|2020-09-14 14:30:00|87706.6|87656.6|87756.5|87706.5|87760.9|87710.9|87695.9|87656.1|1403
1600094100000|2020-09-14 14:35:00|87756.2|87706.2|87815.9|87765.9|87817.8|87767.8|87752.1|87702.1|1404
1600094400000|2020-09-14 14:40:00|87816.6|87766.6|87757.5|87707.5|87840.8|87790.8|87729.3|87679.3|1386
1600094700000|2020-09-14 14:45:00|87758.5|87708.5|87798.9|87748.9|87827.7|87777.7|87752.9|87702.9|1493
1600095000000|2020-09-14 14:50:00|87799|87749|87754.8|87704.8|87800.1|87750.1|87735.1|87685.1|1471
1600095300000|2020-09-14 14:55:00|87755|87705|87675.1|87625.1|87783.6|87733.6|87642.8|87592.8|1708
1600095600000|2020-09-14 15:00:00|87675.4|87625.4|87705.2|87655.2|87725.7|87676.3|87654.9|87604.9|1584
1600095900000|2020-09-14 15:05:00|87706.9|87656.9|87669.4|87619.4|87712|87664.4|87661.9|87611.9|1298
1600096200000|2020-09-14 15:10:00|87669.5|87619.5|87661.1|87611.1|87710|87660|87660.2|87610.2|1365
1600096500000|2020-09-14 15:15:00|87661.8|87611.8|87660.6|87610.6|87690.9|87640.9|87653.2|87603.2|1353
1600096800000|2020-09-14 15:20:00|87660.8|87610.8|87662.5|87612.5|87670.7|87620.7|87655.2|87605.2|1183
1600097100000|2020-09-14 15:25:00|87661.6|87611.6|87635.7|87585.7|87664.5|87614.5|87630.8|87580.8|1233
1600097400000|2020-09-14 15:30:00|87637.1|87587.1|87612.3|87562.3|87639.9|87598.3|87589.4|87539.4|1373
1600097700000|2020-09-14 15:35:00|87612.6|87562.6|87626.6|87576.6|87635.4|87585.4|87601.7|87559.1|1294
1600098000000|2020-09-14 15:40:00|87626|87576|87605.9|87555.9|87636.6|87586.6|87595.4|87545.4|1294
1600098300000|2020-09-14 15:45:00|87606.1|87556.1|87654|87604|87654.5|87604.5|87604.7|87554.7|1225
1600098600000|2020-09-14 15:50:00|87653.7|87603.7|87675.3|87625.3|87676.2|87626.2|87647.3|87597.3|1159
1600098900000|2020-09-14 15:55:00|87675.2|87625.2|87684.5|87634.5|87689.3|87639.3|87673.2|87623.2|1100
1600099200000|2020-09-14 16:00:00|87685.2|87635.2|87681.2|87631.2|87688.9|87638.9|87674.2|87624.2|921
1600099500000|2020-09-14 16:05:00|87681.1|87631.1|87689.5|87639.5|87707.4|87666.9|87681.1|87631.1|1155
1600099800000|2020-09-14 16:10:00|87689.7|87639.7|87691.5|87641.5|87700.6|87650.6|87674.8|87624.8|933
1600100100000|2020-09-14 16:15:00|87691.6|87641.6|87687.1|87637.1|87696.8|87646.8|87682|87632|914
1600100400000|2020-09-14 16:20:00|87687.2|87637.2|87711.7|87661.7|87714.4|87664.4|87681.4|87631.9|983
1600100700000|2020-09-14 16:25:00|87712.4|87662.4|87699.7|87649.7|87757.6|87707.6|87691.9|87641.9|1021
1600101000000|2020-09-14 16:30:00|87699.4|87649.4|87723.4|87673.4|87728.3|87678.3|87695.2|87645.2|984
1600101300000|2020-09-14 16:35:00|87723.2|87673.2|87741.3|87691.3|87746.8|87696.8|87723.1|87673.1|1014
1600101600000|2020-09-14 16:40:00|87741.6|87691.6|87745.2|87695.2|87747.7|87697.7|87729.2|87679.2|1009
1600101900000|2020-09-14 16:45:00|87744.7|87694.7|87745.1|87695.1|87751|87710.3|87732.4|87689.3|889
1600102200000|2020-09-14 16:50:00|87743.9|87693.9|87768|87718|87769|87719|87737.1|87687.1|949
1600102500000|2020-09-14 16:55:00|87767|87717|87779.4|87729.4|87791.4|87741.4|87759.3|87709.3|968
1600102800000|2020-09-14 17:00:00|87779.8|87729.8|87787.4|87737.4|87798.2|87748.2|87769.3|87719.3|1162
1600103100000|2020-09-14 17:05:00|87787.1|87737.1|87810.8|87760.8|87819.1|87769.1|87786|87736|1141
1600103400000|2020-09-14 17:10:00|87811.2|87761.2|87801|87751|87813.7|87763.7|87798.5|87748.5|784
1600103700000|2020-09-14 17:15:00|87800.8|87750.8|87825.7|87775.7|87830.5|87780.5|87800.3|87750.3|1131
1600104000000|2020-09-14 17:20:00|87825.6|87775.6|87812.1|87762.1|87832.6|87782.6|87807.5|87757.5|873
1600104300000|2020-09-14 17:25:00|87811.9|87761.9|87807.7|87757.7|87830.8|87786.8|87802.1|87752.1|893
1600104600000|2020-09-14 17:30:00|87805.3|87755.3|87803.5|87778.5|87822.6|87783.5|87793.3|87752|822
1600104900000|2020-09-14 17:35:00|87803.3|87778.3|87805.5|87755.5|87820.9|87781|87792.7|87742.7|1043
1600105200000|2020-09-14 17:40:00|87804.9|87754.9|87814.5|87764.5|87821.1|87775.6|87784.2|87744.8|902
1600105500000|2020-09-14 17:45:00|87815|87765|87775.4|87725.4|87816.7|87766.7|87757|87717.4|873
1600105800000|2020-09-14 17:50:00|87775|87725|87807|87757|87811.5|87771.8|87775|87725|906
1600106100000|2020-09-14 17:55:00|87806.8|87756.8|87769.1|87719.1|87808.1|87758.1|87748.6|87706.5|1021
1600106400000|2020-09-14 18:00:00|87769.4|87719.4|87736.6|87686.6|87783.6|87733.6|87722.5|87673.3|1161
1600106700000|2020-09-14 18:05:00|87737.6|87687.6|87732.9|87682.9|87738.7|87688.7|87729.2|87679.2|837
1600107000000|2020-09-14 18:10:00|87732.8|87682.8|87734|87684|87737|87687|87726.3|87676.3|1155
1600107300000|2020-09-14 18:15:00|87733.9|87683.9|87730|87680|87735.1|87685.1|87716.5|87666.5|970
1600107600000|2020-09-14 18:20:00|87729.9|87679.9|87719.3|87669.3|87729.9|87679.9|87701.2|87662.8|866
1600107900000|2020-09-14 18:25:00|87719.6|87669.6|87727.5|87677.5|87731.6|87681.6|87719|87669|662
1600108200000|2020-09-14 18:30:00|87728.1|87678.1|87728.3|87678.3|87735.2|87685.2|87721.1|87671.1|994
1600108500000|2020-09-14 18:35:00|87728|87678|87727.6|87677.6|87729.7|87679.7|87722.3|87672.3|777
1600108800000|2020-09-14 18:40:00|87727.5|87677.5|87725.3|87675.3|87727.5|87684.7|87709.7|87662.3|857
1600109100000|2020-09-14 18:45:00|87725.4|87675.4|87721.7|87671.7|87725.4|87688|87711.7|87666.4|836
1600109400000|2020-09-14 18:50:00|87719.9|87669.9|87667.6|87617.6|87722.2|87672.2|87660.6|87610.6|1350
1600109700000|2020-09-14 18:55:00|87667.4|87617.4|87700.9|87650.9|87706.7|87656.7|87666.9|87616.9|1159
1600110000000|2020-09-14 19:00:00|87700.1|87650.1|87694.7|87644.7|87704.6|87654.6|87690.1|87640.1|1273
1600110300000|2020-09-14 19:05:00|87694.5|87644.5|87670.8|87620.8|87694.8|87644.8|87670.8|87620.8|961
1600110600000|2020-09-14 19:10:00|87670.5|87620.5|87667.9|87617.9|87678.6|87628.6|87667.8|87617.8|915
1600110900000|2020-09-14 19:15:00|87667.7|87617.7|87632.9|87582.9|87672.2|87622.2|87631|87581|913
1600111200000|2020-09-14 19:20:00|87632.8|87582.8|87658.5|87608.5|87669.2|87619.2|87632.7|87582.7|963
1600111500000|2020-09-14 19:25:00|87658.7|87608.7|87659.7|87609.7|87664.5|87614.5|87650.5|87600.5|1145
1600111800000|2020-09-14 19:30:00|87658.9|87608.9|87655.7|87605.7|87668.9|87618.9|87645|87595|1397
1600112100000|2020-09-14 19:35:00|87656.6|87606.6|87651.4|87601.4|87661.1|87622.5|87636.1|87586.1|1226
1600112400000|2020-09-14 19:40:00|87651.8|87601.8|87638.9|87588.9|87655.5|87605.5|87634.5|87584.5|1068
1600112700000|2020-09-14 19:45:00|87639.1|87589.1|87640|87590|87654.5|87604.5|87636.4|87586.4|1075
1600113000000|2020-09-14 19:50:00|87640.4|87590.4|87649.7|87599.7|87651.2|87601.2|87638.2|87588.2|919
1600113300000|2020-09-14 19:55:00|87648.9|87598.9|87712.2|87662.2|87713.5|87663.5|87647.1|87597.1|1418
1600113600000|2020-09-14 20:00:00|87711.7|87661.7|87744.1|87694.1|87754.1|87704.1|87696.5|87646.5|1033
1600113900000|2020-09-14 20:05:00|87744.2|87694.2|87724.4|87674.4|87749.9|87699.9|87721.4|87671.4|518
1600114200000|2020-09-14 20:10:00|87723.5|87673.5|87745.6|87695.6|87746.4|87696.4|87723.5|87673.5|661
1600114500000|2020-09-14 20:15:00|87744.9|87694.9|87754.6|87704.6|87758.5|87708.5|87743.5|87693.5|561
1600114800000|2020-09-14 20:20:00|87754.2|87704.2|87749.6|87699.6|87759.1|87709.1|87742.2|87692.2|942
1600115100000|2020-09-14 20:25:00|87749.7|87699.7|87753.8|87703.8|87758.5|87708.5|87743.2|87693.2|578
1600115400000|2020-09-14 20:30:00|87753.4|87703.4|87756.8|87706.8|87759.1|87709.1|87750.4|87700.4|404
1600115700000|2020-09-14 20:35:00|87756.9|87706.9|87770.3|87720.3|87776.8|87726.8|87751.8|87701.8|728
1600116000000|2020-09-14 20:40:00|87769.8|87719.8|87773.8|87723.8|87780|87730|87758.4|87708.4|541
1600116300000|2020-09-14 20:45:00|87772.1|87722.1|87775.1|87725.1|87783.6|87733.6|87763.3|87713.3|553
1600116600000|2020-09-14 20:50:00|87775|87725|87761.2|87711.2|87783.2|87733.2|87755.7|87705.7|529
1600116900000|2020-09-14 20:55:00|87764.8|87714.8|87749.2|87658.9|87817.8|87724.9|87744.7|87654|1124
1600117200000|2020-09-14 21:00:00|87767.2|87657.2|87815.2|87705.2|87817.1|87707.1|87766.8|87656.8|64
1600117500000|2020-09-14 21:05:00|87835.5|87725.5|87784.9|87674.9|87844.6|87734.6|87738.3|87628.3|208
1600117800000|2020-09-14 21:10:00|87820.6|87710.6|87789.9|87679.9|87829.2|87719.2|87768.5|87658.5|285
1600118100000|2020-09-14 21:15:00|87798.6|87688.6|87791.7|87681.7|87830.3|87720.3|87727|87617|202
1600118400000|2020-09-14 21:20:00|87796.2|87686.2|87800|87690|87823.8|87713.8|87727.4|87617.4|188
1600118700000|2020-09-14 21:25:00|87800.8|87690.8|87785.4|87675.4|87828.3|87718.3|87755|87645|209
1600119000000|2020-09-14 21:30:00|87792.3|87682.3|87773.6|87663.6|87823.7|87713.7|87773.6|87663.6|652
1600119300000|2020-09-14 21:35:00|87781.2|87671.2|87798.3|87688.3|87834.2|87724.2|87753.1|87643.1|545
1600119600000|2020-09-14 21:40:00|87799.5|87689.5|87795.4|87685.4|87827|87717|87753.5|87643.5|800
1600119900000|2020-09-14 21:45:00|87791.8|87681.8|87800.6|87690.6|87821|87711|87781.6|87671.6|893
1600120200000|2020-09-14 21:50:00|87802.5|87692.5|87792.1|87682.1|87813.8|87703.8|87749.2|87639.2|582
1600120500000|2020-09-14 21:55:00|87792.2|87682.2|87820|87710|87822.2|87712.2|87779.8|87669.8|577
1600120800000|2020-09-14 22:00:00|87806|87696|87783.8|87673.8|87913.4|87803.4|87755.4|87645.4|1091
1600121100000|2020-09-14 22:05:00|87782.1|87672.1|87754.6|87644.6|87790.9|87680.9|87754.6|87644.6|417
1600121400000|2020-09-14 22:10:00|87756.8|87646.8|87777.2|87667.2|87783.1|87673.1|87754.5|87644.5|434
1600121700000|2020-09-14 22:15:00|87778.4|87668.4|87766.5|87656.5|87784.7|87674.7|87746.6|87636.6|422
1600122000000|2020-09-14 22:20:00|87768.3|87658.3|87770.1|87660.1|87778.2|87668.2|87743.1|87633.1|461
1600122300000|2020-09-14 22:25:00|87767.7|87657.7|87772|87662|87786.1|87676.1|87754.6|87644.6|462
1600122600000|2020-09-14 22:30:00|87773|87663|87773.2|87663.2|87783.6|87673.6|87760.5|87650.5|599
1600122900000|2020-09-14 22:35:00|87773.4|87663.4|87767.8|87657.8|87780.5|87670.5|87761.9|87651.9|426
1600123200000|2020-09-14 22:40:00|87769.5|87659.5|87773.8|87663.8|87782.5|87672.5|87755.6|87645.6|402
1600123500000|2020-09-14 22:45:00|87774.4|87664.4|87774.1|87664.1|87784.4|87674.4|87762.4|87652.4|506
1600123800000|2020-09-14 22:50:00|87776.2|87666.2|87774.6|87664.6|87785.7|87675.7|87755.8|87645.8|405
1600124100000|2020-09-14 22:55:00|87776.3|87666.3|87769.4|87677.8|87788.3|87685.1|87763.9|87653.9|326
1600124400000|2020-09-14 23:00:00|87762.8|87683.1|87710.5|87632.4|87772.3|87705.3|87692.5|87624.5|974
1600124700000|2020-09-14 23:05:00|87694.2|87629.6|87711.2|87661.2|87718.1|87661.8|87691.5|87624.8|454
1600125000000|2020-09-14 23:10:00|87711.5|87661.5|87705.5|87655.5|87712.9|87662.9|87698.3|87648.3|369
1600125300000|2020-09-14 23:15:00|87706|87656|87717.9|87667.9|87720.8|87670.8|87702.8|87652.8|284
1600125600000|2020-09-14 23:20:00|87718|87668|87711.8|87661.8|87731|87670.6|87707.4|87647|285
1600125900000|2020-09-14 23:25:00|87712.2|87662.2|87707.6|87657.6|87727.7|87667.2|87704.1|87645.5|219
1600126200000|2020-09-14 23:30:00|87709.6|87659.6|87702.8|87652.8|87721.3|87662.5|87698.7|87640.8|273
1600126500000|2020-09-14 23:35:00|87703.5|87653.5|87707.8|87657.8|87716.4|87666.4|87703.3|87653.3|332
1600126800000|2020-09-14 23:40:00|87707.9|87657.9|87715.8|87665.8|87720.4|87670.4|87702.8|87652.8|311
1600127100000|2020-09-14 23:45:00|87715.7|87665.7|87712|87662|87716.8|87666.8|87706.4|87656.4|243
1600127400000|2020-09-14 23:50:00|87710.1|87660.1|87709.9|87659.9|87714.2|87674.2|87699.2|87652.6|285
1600127700000|2020-09-14 23:55:00|87709.6|87659.6|87717.2|87667.2|87724|87674|87704.8|87654.8|388
1600128000000|2020-09-15 00:00:00|87711.4|87661.4|87693.9|87643.9|87759.7|87709.7|87689.3|87639.3|1163
1600128300000|2020-09-15 00:05:00|87694.6|87644.6|87714.9|87664.9|87717.1|87667.1|87694.3|87644.3|993
1600128600000|2020-09-15 00:10:00|87714.5|87664.5|87728.1|87678.1|87736.9|87686.9|87711.8|87661.8|1554
1600128900000|2020-09-15 00:15:00|87728.3|87678.3|87751.6|87701.6|87752.1|87702.1|87728.1|87678.1|1107
1600129200000|2020-09-15 00:20:00|87751.2|87701.2|87778|87728|87786.6|87736.6|87749.4|87699.4|847
1600129500000|2020-09-15 00:25:00|87777.7|87727.7|87796.5|87746.5|87820.2|87766.8|87773.3|87723.3|980
1600129800000|2020-09-15 00:30:00|87796.6|87746.6|87787|87737|87796.7|87746.7|87757.9|87707.9|1321
1600130100000|2020-09-15 00:35:00|87787.1|87737.1|87777.9|87727.9|87787.4|87737.4|87762.2|87712.2|784
1600130400000|2020-09-15 00:40:00|87778.1|87728.1|87782.2|87732.2|87787.5|87737.5|87771.2|87721.2|586
1600130700000|2020-09-15 00:45:00|87782.3|87732.3|87822.4|87772.4|87828.7|87778.7|87778.3|87728.3|871
1600131000000|2020-09-15 00:50:00|87822.5|87772.5|87830.1|87780.1|87843.3|87793.3|87815.2|87765.2|1097
1600131300000|2020-09-15 00:55:00|87830.3|87780.3|87832|87782|87871.7|87821.7|87827.4|87777.4|1059
1600131600000|2020-09-15 01:00:00|87831.9|87781.9|87831.6|87781.6|87843.7|87793.7|87822.1|87772.1|1086
1600131900000|2020-09-15 01:05:00|87831|87781|87842.2|87792.2|87851.9|87801.9|87829.3|87779.3|931
1600132200000|2020-09-15 01:10:00|87841.8|87791.8|87823.9|87773.9|87844.1|87794.1|87819.8|87769.8|813
1600132500000|2020-09-15 01:15:00|87824|87774|87767.6|87717.6|87829.5|87779.5|87766.5|87716.5|1157
1600132800000|2020-09-15 01:20:00|87768|87718|87743.9|87693.9|87768.2|87718.2|87735.4|87685.4|1242
1600133100000|2020-09-15 01:25:00|87744|87694|87773.9|87723.9|87776.2|87726.2|87741.1|87691.1|1087
1600133400000|2020-09-15 01:30:00|87773.6|87723.6|87787.1|87737.1|87805.8|87755.8|87764.4|87714.4|1565
1600133700000|2020-09-15 01:35:00|87787.2|87737.2|87771.7|87721.7|87794.7|87744.7|87758.1|87708.1|1476
1600134000000|2020-09-15 01:40:00|87772|87722|87757.6|87707.6|87772.1|87722.1|87745.2|87695.2|1194
1600134300000|2020-09-15 01:45:00|87758.8|87708.8|87728.3|87678.3|87766.2|87716.2|87716.2|87666.2|1158
1600134600000|2020-09-15 01:50:00|87728.2|87678.2|87730|87680|87735.4|87685.4|87719.2|87669.2|1194
1600134900000|2020-09-15 01:55:00|87729.7|87679.7|87632.4|87582.4|87746.4|87696.4|87610.4|87560.4|1360
1600135200000|2020-09-15 02:00:00|87631.9|87581.9|87640.3|87590.3|87673.6|87616.2|87628.9|87571|1304
1600135500000|2020-09-15 02:05:00|87636.7|87586.7|87627.1|87577.1|87652.5|87602.5|87621|87571|1013
1600135800000|2020-09-15 02:10:00|87627.3|87577.3|87601.1|87551.1|87630.7|87580.7|87591.6|87541.6|815
1600136100000|2020-09-15 02:15:00|87600.4|87550.4|87591.3|87541.3|87613.5|87563.5|87590.8|87540.8|1004
1600136400000|2020-09-15 02:20:00|87589.9|87539.9|87583.9|87533.9|87610.7|87560.7|87583.6|87533.6|974
1600136700000|2020-09-15 02:25:00|87584.1|87534.1|87595.5|87545.5|87601.1|87551.1|87581.5|87531.5|951
1600137000000|2020-09-15 02:30:00|87594.6|87544.6|87596.8|87546.8|87610.4|87560.4|87585.4|87535.4|1115
1600137300000|2020-09-15 02:35:00|87597.3|87547.3|87593|87543|87604.4|87554.4|87591.5|87541.5|923
1600137600000|2020-09-15 02:40:00|87594.4|87544.4|87607.3|87557.3|87607.8|87557.8|87587|87537|783
1600137900000|2020-09-15 02:45:00|87603.6|87553.6|87609.7|87559.7|87613.1|87563.1|87595.3|87545.3|683
1600138200000|2020-09-15 02:50:00|87609.3|87559.3|87626|87576|87628.8|87578.8|87605.1|87555.1|708
1600138500000|2020-09-15 02:55:00|87625.3|87575.3|87609.1|87559.1|87628.7|87578.7|87603.6|87553.6|996
1600138800000|2020-09-15 03:00:00|87608.4|87558.4|87570.8|87520.8|87608.4|87558.4|87554.1|87504.1|1215
1600139100000|2020-09-15 03:05:00|87571|87521|87570.4|87520.4|87583.3|87533.3|87563.9|87513.9|951
1600139400000|2020-09-15 03:10:00|87570.5|87520.5|87559.8|87509.8|87580.1|87530.1|87557.5|87507.5|814
1600139700000|2020-09-15 03:15:00|87558.5|87508.5|87566.7|87516.7|87571.5|87521.5|87553.9|87503.9|794
1600140000000|2020-09-15 03:20:00|87565.7|87515.7|87552.8|87502.8|87569|87519|87550|87500|751
1600140300000|2020-09-15 03:25:00|87553.5|87503.5|87544.4|87494.4|87558|87508|87529.3|87479.3|797
1600140600000|2020-09-15 03:30:00|87543.6|87493.6|87553.8|87503.8|87556.4|87506.4|87538.7|87488.7|744
1600140900000|2020-09-15 03:35:00|87553.3|87503.3|87552.7|87502.7|87555.9|87505.9|87544|87494|691
1600141200000|2020-09-15 03:40:00|87552.8|87502.8|87538|87488|87555.9|87505.9|87534.2|87484.2|774
1600141500000|2020-09-15 03:45:00|87539.2|87489.2|87545.4|87495.4|87551.4|87501.4|87535|87485|733
1600141800000|2020-09-15 03:50:00|87545.7|87495.7|87536.5|87486.5|87549.2|87499.2|87529.1|87479.1|747
1600142100000|2020-09-15 03:55:00|87536.9|87486.9|87532.1|87482.1|87543.9|87493.9|87521.8|87471.8|688
1600142400000|2020-09-15 04:00:00|87531.2|87481.2|87540|87490|87542.1|87492.1|87528.6|87478.6|618
1600142700000|2020-09-15 04:05:00|87540.4|87490.4|87535.6|87485.6|87540.5|87490.5|87524|87474|615
1600143000000|2020-09-15 04:10:00|87535.5|87485.5|87516.8|87466.8|87541.8|87491.2|87513.6|87463.6|592
1600143300000|2020-09-15 04:15:00|87516.4|87466.4|87508.1|87458.1|87532.4|87482.4|87507.6|87457.6|718
1600143600000|2020-09-15 04:20:00|87508.6|87458.6|87504.7|87454.7|87516.4|87466.4|87499.4|87449.4|717
1600143900000|2020-09-15 04:25:00|87504.9|87454.9|87507.5|87457.5|87514.8|87464.8|87502.3|87452.3|617
1600144200000|2020-09-15 04:30:00|87506.5|87456.5|87510|87460|87522.5|87472.5|87503.2|87453.2|767
1600144500000|2020-09-15 04:35:00|87507.9|87457.9|87518.6|87468.6|87524.1|87474.1|87505.4|87455.4|545
1600144800000|2020-09-15 04:40:00|87518.7|87468.7|87500.3|87450.3|87522.1|87472.1|87494.9|87444.9|645
1600145100000|2020-09-15 04:45:00|87498.6|87448.6|87508.7|87458.7|87511.5|87461.5|87495.6|87445.6|525
1600145400000|2020-09-15 04:50:00|87507.5|87457.5|87499.3|87449.3|87508.9|87458.9|87494.3|87444.3|446
1600145700000|2020-09-15 04:55:00|87499.2|87449.2|87502|87452|87504.4|87454.4|87495.1|87445.1|540
1600146000000|2020-09-15 05:00:00|87501|87451|87470|87420|87501.5|87451.5|87458.3|87408.3|1012
1600146300000|2020-09-15 05:05:00|87470.2|87420.2|87466.1|87416.1|87480.7|87430.7|87463.8|87413.8|764
1600146600000|2020-09-15 05:10:00|87467.6|87417.6|87484.9|87434.9|87487.3|87437.3|87458|87408|903
1600146900000|2020-09-15 05:15:00|87484.8|87434.8|87492.1|87442.1|87497.5|87447.5|87482.9|87432.9|628
1600147200000|2020-09-15 05:20:00|87492.6|87442.6|87476|87426|87501.8|87451.8|87473.6|87423.6|753
1600147500000|2020-09-15 05:25:00|87475.9|87425.9|87465.6|87415.6|87476.3|87426.3|87459.2|87409.2|1099
1600147800000|2020-09-15 05:30:00|87465.8|87415.8|87444.6|87394.6|87467.6|87417.6|87432.1|87382.1|1037
1600148100000|2020-09-15 05:35:00|87445.2|87395.2|87464.1|87414.1|87473.8|87423.8|87445.1|87395.1|948
1600148400000|2020-09-15 05:40:00|87464|87414|87458.3|87408.3|87470|87420|87458.1|87408.1|667
1600148700000|2020-09-15 05:45:00|87459.2|87409.2|87447|87397|87466.9|87416.9|87444.9|87394.9|1024
1600149000000|2020-09-15 05:50:00|87449|87399|87441.7|87391.7|87451.8|87401.8|87433.4|87383.4|1642
1600149300000|2020-09-15 05:55:00|87441.5|87391.5|87452.3|87402.3|87465|87415|87441.1|87391.1|1327
1600149600000|2020-09-15 06:00:00|87452|87402|87512.4|87462.4|87524.7|87474.7|87451.7|87401.7|1298
1600149900000|2020-09-15 06:05:00|87511.4|87461.4|87494|87444|87517.3|87467.3|87477.7|87427.7|1058
1600150200000|2020-09-15 06:10:00|87494.3|87444.3|87485.6|87435.6|87498.4|87448.4|87474.2|87424.2|962
1600150500000|2020-09-15 06:15:00|87485.7|87435.7|87470.9|87420.9|87492.5|87442.5|87444.5|87394.5|1415
1600150800000|2020-09-15 06:20:00|87469.7|87419.7|87446.1|87396.1|87472.7|87422.7|87436.2|87386.2|1305
1600151100000|2020-09-15 06:25:00|87450.6|87400.6|87479.3|87429.3|87492.8|87448|87438.1|87390.1|1413
1600151400000|2020-09-15 06:30:00|87480.6|87430.6|87507.4|87457.4|87527.2|87477.2|87480.6|87430.6|1437
1600151700000|2020-09-15 06:35:00|87507.7|87457.7|87540.3|87490.3|87541.8|87505.9|87479.7|87440.1|1002
1600152000000|2020-09-15 06:40:00|87540.2|87490.2|87530.5|87480.5|87557.5|87514.9|87509.4|87466.5|1193
1600152300000|2020-09-15 06:45:00|87530.8|87480.8|87557.4|87507.4|87567.2|87528.9|87528.4|87478.4|1269
1600152600000|2020-09-15 06:50:00|87557.3|87507.3|87537.6|87487.6|87574.7|87529.9|87525.3|87486.7|1177
1600152900000|2020-09-15 06:55:00|87537|87487|87554.5|87504.5|87600.9|87561.1|87529.7|87487|1485
1600153200000|2020-09-15 07:00:00|87554.8|87504.8|87546.8|87521.8|87578.4|87528.4|87505.4|87470.8|1416
1600153500000|2020-09-15 07:05:00|87546.6|87521.6|87619.5|87594.5|87623.8|87596.1|87531|87497.4|1484
1600153800000|2020-09-15 07:10:00|87619.7|87594.7|87665.5|87640.5|87678.4|87651.9|87607.6|87570.5|1464
1600154100000|2020-09-15 07:15:00|87665|87640|87663.1|87638.1|87680.1|87648.2|87647.9|87606.6|1363
1600154400000|2020-09-15 07:20:00|87662.2|87637.2|87572.5|87547.5|87662.4|87637.4|87542.3|87506.4|1464
1600154700000|2020-09-15 07:25:00|87572.7|87547.7|87580.3|87470.3|87607|87574.2|87543|87466.3|1410
1600155000000|2020-09-15 07:30:00|87577.3|87467.3|87654.3|87604.3|87654.3|87604.3|87513.1|87457.7|1565
1600155300000|2020-09-15 07:35:00|87653.2|87603.2|87681.6|87631.6|87682.6|87646.6|87643.3|87603|1253
1600155600000|2020-09-15 07:40:00|87681.2|87631.2|87639.2|87589.2|87688.5|87650.4|87624.5|87581.2|1685
1600155900000|2020-09-15 07:45:00|87639.9|87589.9|87655.8|87630.8|87694|87655.4|87627.1|87589.9|1587
1600156200000|2020-09-15 07:50:00|87656|87631|87663.5|87613.5|87691.2|87643.1|87640.6|87602.3|1358
1600156500000|2020-09-15 07:55:00|87663.6|87613.6|87664.6|87614.6|87701.6|87666.6|87641|87604.7|1415
1600156800000|2020-09-15 08:00:00|87667.6|87617.6|87618.6|87593.6|87670|87626.2|87615.1|87565.5|1645
1600157100000|2020-09-15 08:05:00|87617.4|87592.4|87608.9|87558.9|87645.6|87609.2|87546.2|87509|1548
1600157400000|2020-09-15 08:10:00|87608.6|87558.6|87601.2|87551.2|87614.2|87575.2|87540|87505.4|1380
1600157700000|2020-09-15 08:15:00|87600.9|87550.9|87583.1|87558.1|87610.8|87585.8|87566.3|87531.6|1363
1600158000000|2020-09-15 08:20:00|87583.6|87558.6|87499.9|87474.9|87585.4|87560.4|87495.9|87464.9|1231
1600158300000|2020-09-15 08:25:00|87500.3|87475.3|87499.7|87474.7|87550.2|87510.9|87495.6|87460.7|1221
1600158600000|2020-09-15 08:30:00|87499.9|87474.9|87514.3|87489.3|87522.2|87491.1|87475.6|87442.1|1401
1600158900000|2020-09-15 08:35:00|87514.4|87489.4|87496.9|87471.9|87518.6|87493.6|87482.8|87451.3|1228
1600159200000|2020-09-15 08:40:00|87497|87472|87462.7|87437.7|87497.3|87472.3|87436.4|87411.4|1250
1600159500000|2020-09-15 08:45:00|87463.5|87438.5|87514.6|87489.6|87545.2|87511|87463.4|87438.4|1217
1600159800000|2020-09-15 08:50:00|87514.9|87489.9|87482.5|87457.5|87516.2|87491.2|87454.6|87420.1|1334
1600160100000|2020-09-15 08:55:00|87482.3|87457.3|87546.4|87496.4|87555.3|87502.4|87476.8|87451.8|1377
1600160400000|2020-09-15 09:00:00|87546.5|87496.5|87522.8|87472.8|87554.8|87504.8|87473|87432.2|1681
1600160700000|2020-09-15 09:05:00|87521.8|87471.8|87506.3|87481.3|87539.3|87489.6|87493.2|87454.1|1420
1600161000000|2020-09-15 09:10:00|87504.8|87479.8|87496|87471|87524.9|87486.7|87456|87430.5|1500
1600161300000|2020-09-15 09:15:00|87497|87472|87494.6|87469.6|87532.8|87495.3|87482|87445.1|1210
1600161600000|2020-09-15 09:20:00|87494.7|87469.7|87507.4|87482.4|87510.6|87484|87474.3|87437.1|1179
1600161900000|2020-09-15 09:25:00|87507.7|87482.7|87442.1|87417.1|87513.7|87488.7|87438.3|87413.3|1257
1600162200000|2020-09-15 09:30:00|87443.3|87418.3|87511.3|87486.3|87528.5|87490.6|87438.7|87410.2|1206
1600162500000|2020-09-15 09:35:00|87511.8|87486.8|87469.6|87419.6|87511.9|87486.9|87452.8|87416.1|1119
1600162800000|2020-09-15 09:40:00|87469.5|87419.5|87441.7|87416.7|87477.4|87442.2|87427.1|87391.1|1093
1600163100000|2020-09-15 09:45:00|87441.9|87416.9|87497.3|87472.3|87520.5|87489.2|87441.6|87410.4|1332
1600163400000|2020-09-15 09:50:00|87497.2|87472.2|87516.8|87491.8|87541.9|87504.6|87467.5|87429.9|1172
1600163700000|2020-09-15 09:55:00|87517.1|87492.1|87537.4|87512.4|87542.8|87517.8|87505.9|87480.9|1137
1600164000000|2020-09-15 10:00:00|87536.1|87511.1|87554.2|87529.2|87565.7|87540.7|87533.4|87495.4|1350
1600164300000|2020-09-15 10:05:00|87553.9|87528.9|87586.1|87561.1|87589.3|87564.3|87543.6|87511.6|1251
1600164600000|2020-09-15 10:10:00|87586.2|87561.2|87557.9|87532.9|87588.7|87561.2|87555.9|87530.9|1184
1600164900000|2020-09-15 10:15:00|87558.3|87533.3|87528.1|87503.1|87571.4|87546.4|87513.5|87488.5|1295
1600165200000|2020-09-15 10:20:00|87529|87504|87461|87436|87529.9|87504.9|87460.3|87424.5|1422
1600165500000|2020-09-15 10:25:00|87462.8|87437.8|87481.5|87456.5|87505.2|87467.1|87461.7|87436.7|1281
1600165800000|2020-09-15 10:30:00|87481.4|87456.4|87503.4|87478.4|87523.6|87487.8|87475.6|87450.6|1148
1600166100000|2020-09-15 10:35:00|87502.9|87477.9|87478.7|87428.7|87517|87480.1|87464.3|87426.9|1097
1600166400000|2020-09-15 10:40:00|87478.4|87428.4|87492|87442|87506.1|87461.4|87445.3|87407.1|1176
1600166700000|2020-09-15 10:45:00|87492.1|87442.1|87475|87425|87494.7|87448.1|87457.2|87419.9|864
1600167000000|2020-09-15 10:50:00|87474.9|87424.9|87472.3|87422.3|87513.8|87472|87452.4|87415.8|1121
1600167300000|2020-09-15 10:55:00|87472.6|87422.6|87452.7|87402.7|87479.3|87442.1|87421.4|87383.5|1264
1600167600000|2020-09-15 11:00:00|87452.6|87402.6|87458.4|87408.4|87473.2|87434|87419.6|87386|1492
1600167900000|2020-09-15 11:05:00|87458.7|87408.7|87454.2|87429.2|87475.3|87438.9|87440.7|87403|1355
1600168200000|2020-09-15 11:10:00|87454.1|87429.1|87500.1|87475.1|87504.3|87479.3|87442.8|87405.3|1330
1600168500000|2020-09-15 11:15:00|87500|87475|87491.7|87466.7|87507.4|87482.4|87488.6|87456.3|1134
1600168800000|2020-09-15 11:20:00|87492.1|87467.1|87506.7|87481.7|87513.1|87482.3|87467|87425.5|1131
1600169100000|2020-09-15 11:25:00|87507.5|87482.5|87496.1|87471.1|87533.9|87491.9|87481.2|87447.2|1230
1600169400000|2020-09-15 11:30:00|87494|87469|87493|87468|87511.2|87472.7|87461.8|87426.3|1170
1600169700000|2020-09-15 11:35:00|87493.1|87468.1|87500|87450|87525.8|87488.1|87477.2|87439.9|1288
1600170000000|2020-09-15 11:40:00|87500.3|87450.3|87525.1|87475.1|87525.1|87487.5|87487.6|87449.8|1303
1600170300000|2020-09-15 11:45:00|87525.2|87475.2|87539.9|87514.9|87552.7|87516.6|87487.8|87462.8|1309
1600170600000|2020-09-15 11:50:00|87541.9|87516.9|87531.7|87506.7|87572.2|87537.4|87521.6|87488.6|1337
1600170900000|2020-09-15 11:55:00|87532.7|87507.7|87523.3|87498.3|87544|87519|87499.2|87474.2|1325
1600171200000|2020-09-15 12:00:00|87523.4|87498.4|87543.4|87518.4|87556.1|87531.1|87498.6|87473.6|1508
1600171500000|2020-09-15 12:05:00|87543.5|87518.5|87529.5|87504.5|87554.2|87529.2|87507.2|87479.6|1288
1600171800000|2020-09-15 12:10:00|87529.4|87504.4|87500.2|87475.2|87539|87507.7|87483.9|87458.9|1282
1600172100000|2020-09-15 12:15:00|87499.9|87474.9|87499.3|87474.3|87515.3|87490.3|87481.7|87449.3|1267
1600172400000|2020-09-15 12:20:00|87499.1|87474.1|87563.7|87538.7|87573.7|87538.9|87495.1|87470.1|1395
1600172700000|2020-09-15 12:25:00|87563.4|87538.4|87538.7|87488.7|87566.6|87541.6|87538.7|87488.7|1309
1600173000000|2020-09-15 12:30:00|87538.9|87488.9|87511.5|87486.5|87551.8|87515.3|87492.3|87454|1304
1600173300000|2020-09-15 12:35:00|87511.6|87486.6|87557.2|87532.2|87576.3|87545.3|87510.1|87485.1|1453
1600173600000|2020-09-15 12:40:00|87556.9|87531.9|87564.6|87514.6|87578.2|87551.3|87542.7|87507.7|1385
1600173900000|2020-09-15 12:45:00|87564.8|87514.8|87619.5|87594.5|87666|87641|87537.7|87510.6|1633
1600174200000|2020-09-15 12:50:00|87619.2|87594.2|87618.8|87593.8|87668.2|87633.5|87609.5|87584.5|1550
1600174500000|2020-09-15 12:55:00|87619.7|87594.7|87620.1|87595.1|87660.2|87623.5|87617.7|87582.1|1451
1600174800000|2020-09-15 13:00:00|87620.6|87595.6|87604|87579|87642|87613.7|87599.7|87574.7|1396
1600175100000|2020-09-15 13:05:00|87603.7|87578.7|87631.9|87581.9|87632.6|87595.5|87600|87575|1154
1600175400000|2020-09-15 13:10:00|87631.4|87581.4|87620.2|87570.2|87635.4|87604.9|87603.4|87567.4|1121
1600175700000|2020-09-15 13:15:00|87623.6|87573.6|87563.2|87538.2|87637.1|87587.1|87563.2|87538.2|1196
1600176000000|2020-09-15 13:20:00|87562.8|87537.8|87607.4|87582.4|87611.3|87586.3|87554.1|87529.1|1240
1600176300000|2020-09-15 13:25:00|87605.2|87580.2|87614.7|87589.7|87630.9|87596.4|87600.2|87575.2|1163
1600176600000|2020-09-15 13:30:00|87614.5|87589.5|87597.7|87572.7|87614.7|87589.7|87562.4|87537.4|1387
1600176900000|2020-09-15 13:35:00|87597.9|87572.9|87591.9|87566.9|87614.4|87588.7|87583.7|87556.9|1204
1600177200000|2020-09-15 13:40:00|87591.6|87566.6|87636|87611|87638.6|87613.6|87588.9|87556.2|1357
1600177500000|2020-09-15 13:45:00|87636.5|87611.5|87747|87722|87749.6|87724.6|87635.5|87610.5|1606
1600177800000|2020-09-15 13:50:00|87748.3|87723.3|87762.2|87737.2|87814|87787.6|87740.2|87715.2|1906
1600178100000|2020-09-15 13:55:00|87763.2|87738.2|87750.2|87725.2|87796.7|87771.7|87745.4|87720.4|1750
1600178400000|2020-09-15 14:00:00|87755.4|87730.4|87810|87785|87855.4|87819.4|87754.8|87729.8|1844
1600178700000|2020-09-15 14:05:00|87810.8|87785.8|87932.3|87907.3|87950.1|87911.4|87809.1|87782.9|1653
1600179000000|2020-09-15 14:10:00|87932.6|87907.6|87948.3|87923.3|87977.8|87952.8|87910|87876|1816
1600179300000|2020-09-15 14:15:00|87948.2|87923.2|87928.2|87903.2|87978.8|87945.6|87917.1|87892.1|1599
1600179600000|2020-09-15 14:20:00|87928.4|87903.4|87999.5|87949.5|88007.8|87973.6|87928.3|87903.3|1517
1600179900000|2020-09-15 14:25:00|87987|87962|87947.7|87922.7|87996.7|87971.7|87947.1|87922.1|1340
1600180200000|2020-09-15 14:30:00|87948.2|87923.2|87945.4|87920.4|87994.7|87969.7|87941.9|87916.9|1449
1600180500000|2020-09-15 14:35:00|87946.2|87921.2|87905.2|87880.2|87947.3|87922.3|87848.7|87823.7|1626
1600180800000|2020-09-15 14:40:00|87906.5|87881.5|87948.2|87923.2|87963.4|87928.2|87895.6|87855.1|1628
1600181100000|2020-09-15 14:45:00|87948.6|87923.6|87893.5|87868.5|87970.5|87938.8|87890.6|87855.8|1506
1600181400000|2020-09-15 14:50:00|87893.7|87868.7|87849.1|87799.1|87909.9|87876.7|87804.8|87760.8|1761
1600181700000|2020-09-15 14:55:00|87848.9|87798.9|87875.7|87850.7|87905.5|87871|87832.6|87793.4|1860
1600182000000|2020-09-15 15:00:00|87877.4|87852.4|87943.9|87918.9|87949.7|87920|87868.2|87843.2|1685
1600182300000|2020-09-15 15:05:00|87944.3|87919.3|87911.7|87886.7|87952.5|87920.1|87900.5|87875.5|1326
1600182600000|2020-09-15 15:10:00|87910.9|87885.9|87918.7|87893.7|87933.2|87905.4|87890|87865|1286
1600182900000|2020-09-15 15:15:00|87918.3|87893.3|87941.4|87916.4|87952.2|87927.2|87914.9|87889.9|1299
1600183200000|2020-09-15 15:20:00|87941.5|87916.5|87977.8|87952.8|87977.9|87952.9|87926.1|87901.1|1263
1600183500000|2020-09-15 15:25:00|87977.6|87952.6|87946.3|87921.3|87990.3|87962.7|87934.1|87909.1|1408
1600183800000|2020-09-15 15:30:00|87944.6|87919.6|87925.9|87900.9|87958.4|87928.8|87924.8|87893.2|1257
1600184100000|2020-09-15 15:35:00|87925.5|87900.5|87926.2|87901.2|87934.5|87909.5|87914.5|87889.5|1001
1600184400000|2020-09-15 15:40:00|87925.9|87900.9|87902.9|87877.9|87926.6|87901.6|87890|87863.8|1066
1600184700000|2020-09-15 15:45:00|87902.6|87877.6|87903|87878|87919.6|87885.7|87895.6|87858.6|982
1600185000000|2020-09-15 15:50:00|87902.8|87877.8|87887.2|87862.2|87915|87878.7|87877.9|87839.7|1060
1600185300000|2020-09-15 15:55:00|87887.3|87862.3|87916.2|87891.2|87928.7|87897.6|87883.3|87850|1081
1600185600000|2020-09-15 16:00:00|87916.1|87891.1|87883.4|87833.4|87924|87891.9|87881|87831|1101
1600185900000|2020-09-15 16:05:00|87884.8|87834.8|87896.6|87846.6|87897.6|87847.6|87852.2|87807.9|1112
1600186200000|2020-09-15 16:10:00|87896.4|87846.4|87866.6|87816.6|87896.7|87846.7|87852.2|87816.6|878
1600186500000|2020-09-15 16:15:00|87866.8|87816.8|87875.1|87825.1|87881.5|87843.4|87862.7|87812.7|912
1600186800000|2020-09-15 16:20:00|87875|87825|87857.9|87832.9|87880.6|87842.4|87857.6|87817.4|762
1600187100000|2020-09-15 16:25:00|87858.3|87833.3|87894.6|87844.6|87896.5|87852.1|87857.3|87816.8|938
1600187400000|2020-09-15 16:30:00|87894.9|87844.9|87882.5|87832.5|87898.8|87854.7|87878.5|87831.3|894
1600187700000|2020-09-15 16:35:00|87882.4|87832.4|87867.5|87817.5|87885.1|87835.1|87865.6|87815.6|957
1600188000000|2020-09-15 16:40:00|87867.4|87817.4|87844.9|87794.9|87870.2|87820.2|87830.6|87790.1|946
1600188300000|2020-09-15 16:45:00|87844.6|87794.6|87809.2|87784.2|87846.1|87810.2|87807.8|87775.6|767
1600188600000|2020-09-15 16:50:00|87809.8|87784.8|87823.6|87773.6|87840.1|87802.1|87809.8|87771.9|704
1600188900000|2020-09-15 16:55:00|87823.3|87773.3|87822.4|87772.4|87833.4|87787.3|87802|87763.1|878
1600189200000|2020-09-15 17:00:00|87823|87773|87823.9|87798.9|87839.3|87801.3|87807.2|87771|931
1600189500000|2020-09-15 17:05:00|87823.6|87798.6|87817.8|87792.8|87838.6|87801.8|87804.3|87766.1|917
1600189800000|2020-09-15 17:10:00|87817.4|87792.4|87816.6|87791.6|87835.3|87797.5|87803.2|87765.2|975
1600190100000|2020-09-15 17:15:00|87816.5|87791.5|87808.7|87783.7|87845.2|87810.7|87808.7|87771.5|1113
1600190400000|2020-09-15 17:20:00|87821.8|87771.8|87883.2|87833.2|87889.8|87848.2|87809.5|87771.8|1224
1600190700000|2020-09-15 17:25:00|87882.9|87832.9|87881.2|87831.2|87890.7|87848|87857.5|87818.9|865
1600191000000|2020-09-15 17:30:00|87880.7|87830.7|87898.1|87848.1|87913.4|87863.4|87868|87829.8|1036
1600191300000|2020-09-15 17:35:00|87897.8|87847.8|87902|87852|87906.1|87858.2|87880.3|87836.3|846
1600191600000|2020-09-15 17:40:00|87902.1|87852.1|87933.9|87883.9|87947.7|87897.7|87894.3|87851.8|989
1600191900000|2020-09-15 17:45:00|87934|87884|87911.7|87861.7|87934|87893.9|87896.7|87859.4|1095
1600192200000|2020-09-15 17:50:00|87911.1|87861.1|87881.3|87831.3|87935.6|87893.4|87875|87826.5|1393
1600192500000|2020-09-15 17:55:00|87881|87831|87909.3|87859.3|87931.5|87881.5|87871.5|87828.4|1446
1600192800000|2020-09-15 18:00:00|87909.4|87859.4|87976.8|87926.8|87993.1|87943.1|87903.5|87853.5|1345
1600193100000|2020-09-15 18:05:00|87976.6|87926.6|87966.3|87916.3|87980.5|87930.5|87962.9|87912.9|1006
1600193400000|2020-09-15 18:10:00|87966.6|87916.6|87956.3|87906.3|87967.8|87917.8|87946.2|87896.2|818
1600193700000|2020-09-15 18:15:00|87956.5|87906.5|87955.6|87905.6|87962.7|87912.7|87950.3|87900.3|856
1600194000000|2020-09-15 18:20:00|87955.7|87905.7|87943.3|87893.3|87955.7|87905.7|87941.7|87891.7|837
1600194300000|2020-09-15 18:25:00|87943.4|87893.4|87948.9|87898.9|87954.4|87914.8|87938.9|87893.4|841
1600194600000|2020-09-15 18:30:00|87949.8|87899.8|87961.3|87911.3|87968|87918|87949.7|87899.7|841
1600194900000|2020-09-15 18:35:00|87961.2|87911.2|87930.5|87880.5|87961.5|87911.5|87929.1|87879.1|702
1600195200000|2020-09-15 18:40:00|87931.1|87881.1|87926.9|87876.9|87936.4|87891.9|87916|87868.4|792
1600195500000|2020-09-15 18:45:00|87927|87877|87913.8|87863.8|87927.4|87877.4|87892.6|87851|773
1600195800000|2020-09-15 18:50:00|87913.9|87863.9|87897.8|87847.8|87916|87866|87891.8|87841.8|675
1600196100000|2020-09-15 18:55:00|87897.9|87847.9|87889.4|87839.4|87906.4|87856.4|87889.4|87839.4|940
1600196400000|2020-09-15 19:00:00|87888.8|87838.8|87893.5|87843.5|87927.1|87877.1|87886.9|87836.9|1328
1600196700000|2020-09-15 19:05:00|87893.7|87843.7|87937.9|87887.9|87956.9|87906.9|87890.8|87840.8|1130
1600197000000|2020-09-15 19:10:00|87936.3|87886.3|87947.7|87897.7|87952.8|87907.8|87931.1|87884.3|787
1600197300000|2020-09-15 19:15:00|87948.4|87898.4|87940.1|87890.1|87948.6|87910.7|87928.8|87888.2|784
1600197600000|2020-09-15 19:20:00|87940|87890|87940.4|87890.4|87944.3|87894.3|87933.7|87883.7|675
1600197900000|2020-09-15 19:25:00|87940.2|87890.2|87923.5|87873.5|87941.5|87891.5|87922.9|87872.9|818
1600198200000|2020-09-15 19:30:00|87922.9|87872.9|87959.1|87909.1|87963.2|87913.2|87908.5|87864.2|1050
1600198500000|2020-09-15 19:35:00|87959.4|87909.4|87959.1|87909.1|87961.3|87911.3|87942.3|87892.3|996
1600198800000|2020-09-15 19:40:00|87957.7|87907.7|87961.4|87911.4|87968.4|87918.4|87956.8|87906.8|785
1600199100000|2020-09-15 19:45:00|87962.4|87912.4|87933|87883|87962.6|87912.6|87932.1|87882.1|951
1600199400000|2020-09-15 19:50:00|87932.3|87882.3|87923.2|87873.2|87935.1|87885.1|87923.1|87873.1|796
1600199700000|2020-09-15 19:55:00|87923|87873|87937.2|87887.2|87944|87898.1|87921.1|87871.1|964
1600200000000|2020-09-15 20:00:00|87938.5|87888.5|87945.3|87895.3|87961|87912.3|87935.5|87888.5|792
1600200300000|2020-09-15 20:05:00|87945|87895|87929.7|87879.7|87946|87896|87928.3|87878.3|620
1600200600000|2020-09-15 20:10:00|87930.2|87880.2|87936.3|87886.3|87943.8|87893.8|87927.3|87877.3|632
1600200900000|2020-09-15 20:15:00|87936.5|87886.5|87943.5|87893.5|87952.2|87902.2|87936.5|87886.5|652
1600201200000|2020-09-15 20:20:00|87943.7|87893.7|87939.3|87889.3|87943.7|87893.7|87927.3|87877.3|690
1600201500000|2020-09-15 20:25:00|87939.5|87889.5|87948.1|87898.1|87949.3|87899.3|87933.8|87883.8|619
1600201800000|2020-09-15 20:30:00|87946.5|87896.5|87944.5|87894.5|87948.3|87898.3|87941.3|87891.3|583
1600202100000|2020-09-15 20:35:00|87942.2|87892.2|87949.4|87899.4|87953|87903|87940.1|87890.1|539
1600202400000|2020-09-15 20:40:00|87949.5|87899.5|87953.6|87903.6|87956.5|87906.5|87944.8|87894.8|623
1600202700000|2020-09-15 20:45:00|87955.1|87905.1|87961.7|87911.7|87973.2|87923.2|87949.9|87899.9|1750
1600203000000|2020-09-15 20:50:00|87961.9|87911.9|87960.6|87910.6|87962.5|87912.5|87953.1|87903.1|1080
1600203300000|2020-09-15 20:55:00|87960.5|87910.5|87953.5|87903.5|87977.7|87921.5|87947.5|87843.4|429
1600203600000|2020-09-15 21:00:00|87949.5|87899.5|88005|87895|88008.8|87923.9|87948.3|87888.5|101
1600203900000|2020-09-15 21:05:00|88006.9|87896.9|88000.1|87890.1|88029.6|87919.6|87987.9|87877.9|270
1600204200000|2020-09-15 21:10:00|87998.5|87888.5|88016.1|87906.1|88032|87935.2|87990.2|87880.2|279
1600204500000|2020-09-15 21:15:00|88018.3|87908.3|87996.2|87920.4|88028.3|87929|87996.2|87895.5|152
1600204800000|2020-09-15 21:20:00|87995.9|87921.3|88024.5|87914.5|88024.5|87921.3|87995.9|87895.5|386
1600205100000|2020-09-15 21:25:00|88021.5|87911.5|88000.2|87890.2|88028.1|87931.7|87940|87830|236
1600205400000|2020-09-15 21:30:00|88005|87895|87994.4|87884.4|88025.9|87915.9|87939.8|87829.8|337
1600205700000|2020-09-15 21:35:00|87995.5|87885.5|88013.9|87903.9|88023.1|87913.1|87978|87868|262
1600206000000|2020-09-15 21:40:00|87999.3|87889.3|88011.9|87901.9|88033.8|87923.8|87993.5|87883.5|164
1600206300000|2020-09-15 21:45:00|88013.2|87903.2|88001.7|87891.7|88029.5|87919.5|87989.3|87879.3|179
1600206600000|2020-09-15 21:50:00|88003.7|87893.7|87996.2|87886.2|88035.8|87925.8|87984.6|87874.6|160
1600206900000|2020-09-15 21:55:00|87996.7|87886.7|87957.7|87847.7|88023.1|87913.1|87955.9|87845.9|298
1600207200000|2020-09-15 22:00:00|87972.2|87862.2|87979.8|87869.8|87995.5|87885.5|87956|87846|793
1600207500000|2020-09-15 22:05:00|87981.1|87871.1|87980.3|87870.3|88003.7|87893.7|87976.3|87866.3|552
1600207800000|2020-09-15 22:10:00|87980.5|87870.5|87989.6|87879.6|88001.2|87891.2|87972.3|87862.3|410
1600208100000|2020-09-15 22:15:00|87982.8|87872.8|87973.7|87863.7|88009|87899|87966.3|87856.3|444
1600208400000|2020-09-15 22:20:00|87973.3|87863.3|87971.1|87861.1|87986|87879.9|87963.6|87853.6|546
1600208700000|2020-09-15 22:25:00|87966.3|87856.3|87960.7|87850.7|87989.3|87879.3|87960.7|87850.7|469
1600209000000|2020-09-15 22:30:00|87962.2|87852.2|87968.1|87858.1|87985|87875|87961.1|87851.1|497
1600209300000|2020-09-15 22:35:00|87968.3|87858.3|87967.2|87857.2|87981.7|87871.7|87964.6|87854.6|482
1600209600000|2020-09-15 22:40:00|87965.7|87855.7|87975|87865|87985.6|87875.6|87956.7|87846.7|395
1600209900000|2020-09-15 22:45:00|87972.7|87862.7|87973.4|87863.4|88000|87890|87964.5|87854.5|325
1600210200000|2020-09-15 22:50:00|87969.3|87859.3|87973.4|87863.4|88002.5|87892.5|87967.1|87857.1|274
1600210500000|2020-09-15 22:55:00|87964.8|87854.8|87974.9|87864.9|87991.8|87881.8|87962.2|87852.2|418
1600210800000|2020-09-15 23:00:00|87968.2|87858.2|87942|87832|87972.7|87862.7|87933.3|87823.3|415
1600211100000|2020-09-15 23:05:00|87941.7|87831.7|87940.6|87830.6|87958.3|87849.6|87934.1|87824.1|410
1600211400000|2020-09-15 23:10:00|87940.2|87830.2|87941.9|87831.9|87953.2|87847.2|87932.6|87823|610
1600211700000|2020-09-15 23:15:00|87945|87835|87956|87846|87958|87850.9|87938.6|87828.6|471
1600212000000|2020-09-15 23:20:00|87956.7|87846.7|87957.7|87847.7|87961.4|87852.3|87946.5|87836.5|481
1600212300000|2020-09-15 23:25:00|87955.7|87845.7|87961.6|87851.6|87970.6|87865.6|87945|87837.6|455
1600212600000|2020-09-15 23:30:00|87960.9|87850.9|87968.4|87865.5|87975.2|87872.9|87955.9|87845.9|447
1600212900000|2020-09-15 23:35:00|87971.9|87861.9|87988.1|87878.1|87993.7|87897.4|87957.8|87851.4|519
1600213200000|2020-09-15 23:40:00|87988.8|87878.8|87997.2|87919.7|88018.2|87954.1|87974.2|87878.2|732
1600213500000|2020-09-15 23:45:00|87997.8|87917.8|87982.1|87932.1|88003.6|87939.9|87978|87893.6|580
1600213800000|2020-09-15 23:50:00|87994|87917|87972.1|87922.1|87997.1|87933.1|87967.5|87888.1|616
1600214100000|2020-09-15 23:55:00|87975.7|87925.7|88000.3|87914.7|88005.9|87938.9|87969.5|87888.5|870
1600214400000|2020-09-16 00:00:00|88001.1|87919.5|87976.6|87926.6|88012.7|87950.1|87964.5|87905.2|1177
1600214700000|2020-09-16 00:05:00|87977.5|87927.5|88003.5|87953.5|88016|87966|87975.2|87907.1|1101
1600215000000|2020-09-16 00:10:00|88004.3|87954.3|88072|88022|88083.5|88033.5|88002.6|87952.6|1057
1600215300000|2020-09-16 00:15:00|88070.6|88020.6|88172.6|88101.2|88197.8|88133.3|88049.9|87998.5|1248
1600215600000|2020-09-16 00:20:00|88174.4|88101.6|88049.8|87999.8|88174.4|88104.4|88039.2|87978.4|1235
1600215900000|2020-09-16 00:25:00|88049.5|87999.5|88037.5|87987.5|88070.3|88020.3|88036.9|87985.3|1066
1600216200000|2020-09-16 00:30:00|88040.6|87990.6|88043.6|87993.6|88050.5|88000.5|88014.9|87964.9|1318
1600216500000|2020-09-16 00:35:00|88043.1|87993.1|88034.6|87984.6|88043.2|87993.2|88011.2|87961.2|937
1600216800000|2020-09-16 00:40:00|88033|87983|88062.9|88012.9|88063.5|88013.5|87986.3|87936.3|1510
1600217100000|2020-09-16 00:45:00|88062.3|88012.3|88041.9|87991.9|88072.7|88015.8|88011.4|87951.8|1589
1600217400000|2020-09-16 00:50:00|88051.1|87980.6|88049.6|87999.6|88055.6|88005.6|88036.9|87978.2|1380
1600217700000|2020-09-16 00:55:00|88049.7|87999.7|88046.8|87996.8|88059.6|88009.6|88045.7|87995.7|1359
1600218000000|2020-09-16 01:00:00|88047.1|87997.1|88077.1|88027.1|88081.2|88031.2|88040.4|87990.4|1526
1600218300000|2020-09-16 01:05:00|88078.6|88028.6|88056.3|88006.3|88091.3|88041.3|88052.8|88002.8|1439
1600218600000|2020-09-16 01:10:00|88056.1|88006.1|88070.5|88020.5|88074.1|88024.1|88053.3|88003.3|1361
1600218900000|2020-09-16 01:15:00|88070.2|88020.2|88044.9|87994.9|88073.1|88023.1|88039|87989|1293
1600219200000|2020-09-16 01:20:00|88044|87994|88040.8|87990.8|88047|87997|88031.9|87981.9|1392
1600219500000|2020-09-16 01:25:00|88040.9|87990.9|87989.8|87939.8|88046.6|87996.6|87973.2|87923.2|1434
1600219800000|2020-09-16 01:30:00|87989.7|87939.7|87969.2|87919.2|87991.8|87941.8|87965.8|87915.8|1312
1600220100000|2020-09-16 01:35:00|87968.7|87918.7|87968.9|87918.9|87977.9|87927.9|87961.8|87911.8|1060
1600220400000|2020-09-16 01:40:00|87971.5|87921.5|87972|87922|87978.9|87928.9|87961|87911|822
1600220700000|2020-09-16 01:45:00|87972.1|87922.1|87976.8|87926.8|87979.8|87929.8|87960.2|87910.2|825
1600221000000|2020-09-16 01:50:00|87976.5|87926.5|87956.8|87906.8|87981.5|87931.5|87953.9|87903.9|907
1600221300000|2020-09-16 01:55:00|87957.1|87907.1|87961.3|87911.3|87970.6|87920.6|87957|87907|1110
1600221600000|2020-09-16 02:00:00|87961.9|87911.9|87900.3|87850.3|87962.9|87912.9|87880.5|87830.5|1601
1600221900000|2020-09-16 02:05:00|87900.5|87850.5|87904.1|87854.1|87942.5|87892.5|87899.4|87849.4|1449
1600222200000|2020-09-16 02:10:00|87903.8|87853.8|87928.6|87878.6|87935.4|87885.4|87902.4|87852.4|1583
1600222500000|2020-09-16 02:15:00|87928.8|87878.8|87929|87879|87933.5|87883.5|87920.8|87870.8|1318
1600222800000|2020-09-16 02:20:00|87928.5|87878.5|87925.1|87875.1|87931.9|87881.9|87918.4|87868.4|1315
1600223100000|2020-09-16 02:25:00|87925.2|87875.2|87878.2|87828.2|87925.2|87875.2|87877.2|87827.2|1018
1600223400000|2020-09-16 02:30:00|87878.1|87828.1|87866.6|87816.6|87895|87845|87863.7|87813.7|929
1600223700000|2020-09-16 02:35:00|87868.3|87818.3|87845.9|87795.9|87870|87820|87828.8|87778.8|1072
1600224000000|2020-09-16 02:40:00|87845.8|87795.8|87860.1|87810.1|87861.8|87811.8|87838.1|87788.1|1217
1600224300000|2020-09-16 02:45:00|87859.5|87809.5|87885.5|87835.5|87885.5|87835.5|87855.7|87805.7|1132
1600224600000|2020-09-16 02:50:00|87885.9|87835.9|87888.2|87838.2|87894.8|87844.8|87875.4|87825.4|1267
1600224900000|2020-09-16 02:55:00|87886.9|87836.9|87875.4|87825.4|87898|87848|87873.5|87823.5|1113
1600225200000|2020-09-16 03:00:00|87876.1|87826.1|87866|87816|87876.1|87826.1|87853.7|87803.7|1048
1600225500000|2020-09-16 03:05:00|87865.9|87815.9|87833.8|87783.8|87870.8|87820.8|87831.8|87781.8|1041
1600225800000|2020-09-16 03:10:00|87834.1|87784.1|87830.6|87780.6|87842.8|87792.8|87822.5|87772.5|865
1600226100000|2020-09-16 03:15:00|87830.5|87780.5|87828.5|87778.5|87843.6|87793.6|87822.8|87772.8|936
1600226400000|2020-09-16 03:20:00|87828.1|87778.1|87837.4|87787.4|87841.5|87791.5|87825.3|87775.3|953
1600226700000|2020-09-16 03:25:00|87836.9|87786.9|87833.8|87783.8|87838.3|87788.3|87824.7|87774.7|816
1600227000000|2020-09-16 03:30:00|87834.1|87784.1|87833.4|87783.4|87843.2|87793.2|87826.6|87776.6|764
1600227300000|2020-09-16 03:35:00|87835.1|87785.1|87857.5|87807.5|87858.1|87808.1|87832.9|87782.9|1106
1600227600000|2020-09-16 03:40:00|87857.2|87807.2|87866.9|87816.9|87870.9|87820.9|87853|87803|1379
1600227900000|2020-09-16 03:45:00|87866.7|87816.7|87867.4|87817.4|87875.7|87825.7|87861.8|87811.8|1328
1600228200000|2020-09-16 03:50:00|87868.8|87818.8|87860.1|87810.1|87869.9|87819.9|87859.5|87809.5|808
1600228500000|2020-09-16 03:55:00|87860.2|87810.2|87869.5|87819.5|87870.7|87820.7|87859.2|87809.2|756
1600228800000|2020-09-16 04:00:00|87869.3|87819.3|87860.1|87810.1|87873|87823|87857.3|87807.3|819
1600229100000|2020-09-16 04:05:00|87859.4|87809.4|87856.7|87806.7|87869.5|87819.5|87854.6|87804.6|866
1600229400000|2020-09-16 04:10:00|87857.1|87807.1|87852.8|87802.8|87862|87812|87845.6|87795.6|839
1600229700000|2020-09-16 04:15:00|87852.3|87802.3|87857.9|87807.9|87864.9|87814.9|87849.6|87799.6|702
1600230000000|2020-09-16 04:20:00|87860.1|87810.1|87865.5|87815.5|87868.3|87818.3|87855.9|87805.9|682
1600230300000|2020-09-16 04:25:00|87865.8|87815.8|87864.9|87814.9|87872|87822|87860.4|87810.4|587
1600230600000|2020-09-16 04:30:00|87865.3|87815.3|87872.7|87822.7|87877.8|87827.8|87860.2|87810.2|810
1600230900000|2020-09-16 04:35:00|87873.2|87823.2|87871.2|87821.2|87879.8|87829.8|87870|87820|823
1600231200000|2020-09-16 04:40:00|87870.6|87820.6|87886.2|87836.2|87889.1|87839.1|87870.6|87820.6|968
1600231500000|2020-09-16 04:45:00|87885.7|87835.7|87873.2|87823.2|87898.2|87848.2|87866.9|87816.9|1002
1600231800000|2020-09-16 04:50:00|87873.5|87823.5|87874.4|87824.4|87880|87830|87870.1|87820.1|633
1600232100000|2020-09-16 04:55:00|87874.7|87824.7|87874.5|87824.5|87882.9|87832.9|87869.9|87819.9|755
1600232400000|2020-09-16 05:00:00|87874|87824|87842.7|87792.7|87886.1|87836.1|87831.4|87781.4|1092
1600232700000|2020-09-16 05:05:00|87840.7|87790.7|87836.3|87786.3|87857.1|87807.1|87832|87782|1126
1600233000000|2020-09-16 05:10:00|87837.1|87787.1|87844.5|87794.5|87845.5|87795.5|87831.5|87781.5|580
1600233300000|2020-09-16 05:15:00|87844.4|87794.4|87835.9|87785.9|87848.3|87798.3|87823.8|87773.8|662
1600233600000|2020-09-16 05:20:00|87835.4|87785.4|87832.4|87782.4|87840.2|87790.2|87829.1|87779.1|645
1600233900000|2020-09-16 05:25:00|87832.9|87782.9|87838.3|87788.3|87839.6|87789.6|87828.1|87778.1|673
1600234200000|2020-09-16 05:30:00|87838.6|87788.6|87853.5|87803.5|87854.6|87804.6|87831.1|87781.1|717
1600234500000|2020-09-16 05:35:00|87854.1|87804.1|87846.8|87796.8|87858.1|87808.1|87838.7|87788.7|564
1600234800000|2020-09-16 05:40:00|87847.7|87797.7|87881.4|87831.4|87884.8|87834.8|87839.7|87789.7|897
1600235100000|2020-09-16 05:45:00|87881.6|87831.6|87872.2|87822.2|87896.2|87846.2|87868|87818|948
1600235400000|2020-09-16 05:50:00|87872|87822|87880.5|87830.5|87882.7|87832.7|87860.8|87810.8|896
1600235700000|2020-09-16 05:55:00|87881.1|87831.1|87862.1|87812.1|87891.2|87841.2|87861.5|87811.5|844
1600236000000|2020-09-16 06:00:00|87861.9|87811.9|87931.7|87881.7|87937.2|87887.2|87851.4|87801.4|1317
1600236300000|2020-09-16 06:05:00|87932.3|87882.3|87950.2|87900.2|87957.5|87907.5|87911.9|87861.9|1160
1600236600000|2020-09-16 06:10:00|87950.5|87900.5|87962.2|87912.2|87983.1|87933.1|87935.9|87885.9|1048
1600236900000|2020-09-16 06:15:00|87962.8|87912.8|87903.6|87853.6|87968.9|87918.9|87885.6|87840.3|1068
1600237200000|2020-09-16 06:20:00|87905|87855|87868.1|87818.1|87916|87866|87868.1|87818.1|1116
1600237500000|2020-09-16 06:25:00|87868|87818|87868.3|87818.3|87892|87842|87833.1|87783.1|1217
1600237800000|2020-09-16 06:30:00|87867.9|87817.9|87838.7|87788.7|87873.9|87829.3|87825.9|87783.1|1165
1600238100000|2020-09-16 06:35:00|87838.2|87788.2|87821.9|87771.9|87841|87800.8|87802.9|87765.1|986
1600238400000|2020-09-16 06:40:00|87821.8|87771.8|87807.9|87757.9|87836.8|87796.9|87793.9|87755.7|936
1600238700000|2020-09-16 06:45:00|87808|87758|87821|87796|87843.7|87806.9|87794|87744|1192
1600239000000|2020-09-16 06:50:00|87821.2|87796.2|87829.2|87779.2|87848.1|87810.3|87809.2|87759.2|1216
1600239300000|2020-09-16 06:55:00|87829.7|87779.7|87835.2|87785.2|87837.4|87792.8|87801|87758.1|1291
1600239600000|2020-09-16 07:00:00|87835.3|87785.3|87779.5|87754.5|87846.2|87813.3|87774|87739.1|1374
1600239900000|2020-09-16 07:05:00|87778.3|87753.3|87820.7|87795.7|87842|87817|87775.2|87749.3|1191
1600240200000|2020-09-16 07:10:00|87820.6|87795.6|87839.7|87814.7|87846.9|87821.9|87797|87772|1159
1600240500000|2020-09-16 07:15:00|87839.5|87814.5|87806.6|87781.6|87850.5|87823.1|87805.6|87768|1228
1600240800000|2020-09-16 07:20:00|87806.5|87781.5|87837.8|87812.8|87849.5|87814.7|87800.2|87775.2|1250
1600241100000|2020-09-16 07:25:00|87837.7|87812.7|87842.9|87792.9|87859.7|87832.3|87816.7|87776|1126
1600241400000|2020-09-16 07:30:00|87842.7|87792.7|87787.1|87737.1|87852.9|87815.8|87771.7|87725.1|1415
1600241700000|2020-09-16 07:35:00|87787.2|87737.2|87813.1|87788.1|87833.6|87797.5|87774.9|87736.8|1239
1600242000000|2020-09-16 07:40:00|87813.2|87788.2|87802.6|87777.6|87849.7|87812.6|87801|87776|987
1600242300000|2020-09-16 07:45:00|87803.1|87778.1|87837.1|87812.1|87848.1|87823.1|87802.9|87769.1|1116
1600242600000|2020-09-16 07:50:00|87837|87812|87825.2|87800.2|87852.3|87823.9|87813.9|87774.3|1178
1600242900000|2020-09-16 07:55:00|87825.1|87800.1|87752.4|87727.4|87828.4|87803.4|87743.8|87709.7|1140
1600243200000|2020-09-16 08:00:00|87752.9|87727.9|87754.8|87729.8|87778.9|87753.9|87743.4|87718.4|1073
1600243500000|2020-09-16 08:05:00|87754.7|87729.7|87726|87701|87762.1|87737.1|87719|87694|1111
1600243800000|2020-09-16 08:10:00|87725.8|87700.8|87711.7|87686.7|87747.5|87713.5|87706.6|87681.6|1196
1600244100000|2020-09-16 08:15:00|87711.8|87686.8|87707.6|87682.6|87719.9|87686.9|87672.5|87635.1|1340
1600244400000|2020-09-16 08:20:00|87707.3|87682.3|87711.1|87686.1|87733.1|87708.1|87672.4|87634.2|1411
1600244700000|2020-09-16 08:25:00|87711|87686|87745.1|87720.1|87751.3|87726.3|87710.9|87674.8|1128
1600245000000|2020-09-16 08:30:00|87745.2|87720.2|87742.2|87717.2|87765.2|87740.2|87733.4|87708.4|1059
1600245300000|2020-09-16 08:35:00|87742.3|87717.3|87703.8|87678.8|87744.8|87719.8|87697.3|87665|1030
1600245600000|2020-09-16 08:40:00|87702.5|87677.5|87674.9|87649.9|87709.5|87684.5|87673.4|87648.4|1009
1600245900000|2020-09-16 08:45:00|87675.3|87650.3|87708.9|87683.9|87718.7|87693.5|87674.9|87639.6|1022
1600246200000|2020-09-16 08:50:00|87708.6|87683.6|87732.2|87707.2|87732.5|87707.5|87705.4|87680.4|866
1600246500000|2020-09-16 08:55:00|87732.4|87707.4|87715.3|87690.3|87738.6|87713.6|87714.7|87689.7|1136
1600246800000|2020-09-16 09:00:00|87715.1|87690.1|87715.4|87690.4|87726.3|87701.3|87687.4|87662.4|1111
1600247100000|2020-09-16 09:05:00|87716|87691|87679.4|87654.4|87717.2|87692.2|87660.9|87635.9|1110
1600247400000|2020-09-16 09:10:00|87678|87653|87693|87668|87699.8|87674.8|87673|87648|883
1600247700000|2020-09-16 09:15:00|87692.9|87667.9|87710.4|87685.4|87727|87702|87687.8|87652.6|989
1600248000000|2020-09-16 09:20:00|87710.3|87685.3|87679.6|87654.6|87710.9|87685.9|87670.7|87645.7|1217
1600248300000|2020-09-16 09:25:00|87679.5|87654.5|87661.2|87636.2|87684|87655.7|87652.6|87622.4|1085
1600248600000|2020-09-16 09:30:00|87661|87636|87683.9|87658.9|87698.3|87673.3|87658.7|87633.7|1030
1600248900000|2020-09-16 09:35:00|87684.3|87659.3|87687.1|87637.1|87692.7|87666.5|87663.5|87637.1|1052
1600249200000|2020-09-16 09:40:00|87675.6|87650.6|87699.3|87674.3|87704|87679|87653.7|87628.7|1131
1600249500000|2020-09-16 09:45:00|87699.1|87674.1|87659.8|87634.8|87706.7|87681.7|87659.8|87634.8|1038
1600249800000|2020-09-16 09:50:00|87659.7|87634.7|87689|87664|87695.5|87670.5|87659.7|87634.7|1212
1600250100000|2020-09-16 09:55:00|87689.2|87664.2|87675.8|87650.8|87695.7|87670.7|87658.9|87633.9|1174
1600250400000|2020-09-16 10:00:00|87676.1|87651.1|87668.1|87643.1|87696.7|87671.7|87663.2|87638.2|1180
1600250700000|2020-09-16 10:05:00|87668|87643|87693.3|87668.3|87694.3|87669.3|87659|87634|990
1600251000000|2020-09-16 10:10:00|87693.2|87668.2|87708.7|87683.7|87723.5|87698.5|87677.3|87652.3|1031
1600251300000|2020-09-16 10:15:00|87708.4|87683.4|87684.3|87659.3|87709.7|87684.7|87667.7|87636.7|998
1600251600000|2020-09-16 10:20:00|87684.1|87659.1|87708.1|87683.1|87709.1|87683.2|87683.2|87654.2|874
1600251900000|2020-09-16 10:25:00|87707.1|87682.1|87695|87670|87713.3|87688.3|87684|87659|1101
1600252200000|2020-09-16 10:30:00|87694.8|87669.8|87705.6|87680.6|87718.9|87693.9|87691.3|87666.3|1067
1600252500000|2020-09-16 10:35:00|87708|87683|87747.1|87722.1|87748.3|87723.3|87700.4|87675.4|1171
1600252800000|2020-09-16 10:40:00|87749.3|87724.3|87789.1|87764.1|87803.9|87769.8|87746.6|87717.2|1458
1600253100000|2020-09-16 10:45:00|87789|87764|87752.7|87727.7|87815.7|87790.7|87728.9|87699.6|1450
1600253400000|2020-09-16 10:50:00|87753.2|87728.2|87695|87670|87753.7|87728.7|87689.8|87659.9|1237
1600253700000|2020-09-16 10:55:00|87694.6|87669.6|87746.3|87721.3|87759|87722.4|87692.2|87667.2|1276
1600254000000|2020-09-16 11:00:00|87748.2|87723.2|87728.1|87703.1|87762.4|87728.6|87721.3|87684.8|1248
1600254300000|2020-09-16 11:05:00|87727.9|87702.9|87745.6|87720.6|87761.8|87736.8|87723.1|87698.1|1103
1600254600000|2020-09-16 11:10:00|87745.8|87720.8|87722|87697|87759.9|87730.9|87715.2|87690.2|1053
1600254900000|2020-09-16 11:15:00|87722.2|87697.2|87714.3|87689.3|87728.2|87703.2|87713.8|87688.8|885
1600255200000|2020-09-16 11:20:00|87713.8|87688.8|87743.4|87718.4|87747.4|87722.4|87709.6|87684.6|929
1600255500000|2020-09-16 11:25:00|87743.3|87718.3|87762.5|87737.5|87769.8|87744.8|87719.4|87690.6|1101
1600255800000|2020-09-16 11:30:00|87763.3|87738.3|87764.8|87739.8|87780.9|87747|87745.7|87719.2|1175
1600256100000|2020-09-16 11:35:00|87764.7|87739.7|87722.3|87697.3|87766.8|87741.8|87722|87697|947
1600256400000|2020-09-16 11:40:00|87723.6|87698.6|87721.4|87696.4|87734.6|87709.6|87708.1|87683.1|921
1600256700000|2020-09-16 11:45:00|87721.5|87696.5|87734.3|87709.3|87740.7|87715.7|87701.7|87676.7|1021
1600257000000|2020-09-16 11:50:00|87733.9|87708.9|87781.8|87756.8|87795.5|87770.5|87733.4|87708.4|1057
1600257300000|2020-09-16 11:55:00|87781.9|87756.9|87741.3|87716.3|87786.1|87761.1|87725.2|87700.2|1255
1600257600000|2020-09-16 12:00:00|87741.1|87716.1|87680.7|87655.7|87743.5|87718.5|87674.2|87649.2|1303
1600257900000|2020-09-16 12:05:00|87678.3|87653.3|87670.8|87645.8|87691.7|87666.7|87669|87644|1002
1600258200000|2020-09-16 12:10:00|87670.2|87645.2|87734|87709|87738.7|87713.7|87660.2|87635.2|1151
1600258500000|2020-09-16 12:15:00|87733.8|87708.8|87721.3|87696.3|87740.1|87715.1|87702.6|87677.6|1097
1600258800000|2020-09-16 12:20:00|87724.3|87699.3|87691.6|87666.6|87729.8|87704.8|87680|87655|1109
1600259100000|2020-09-16 12:25:00|87691.8|87666.8|87783.1|87733.1|87787.1|87737.1|87685.3|87660.3|1369
1600259400000|2020-09-16 12:30:00|87783|87733|87786.8|87761.8|87795.9|87770.9|87717.5|87667.5|1533
1600259700000|2020-09-16 12:35:00|87786.9|87761.9|87841.8|87816.8|87864.7|87829|87777.6|87749.9|1527
1600260000000|2020-09-16 12:40:00|87840.6|87815.6|87818.2|87793.2|87871.6|87837.5|87817.8|87778.5|1797
1600260300000|2020-09-16 12:45:00|87817.9|87792.9|87963.2|87913.2|87974.1|87938.1|87813.8|87788.8|1637
1600260600000|2020-09-16 12:50:00|87963.1|87913.1|87870.4|87845.4|87963.6|87919.2|87841.3|87814.3|1565
1600260900000|2020-09-16 12:55:00|87870.3|87845.3|87891.6|87866.6|87897.8|87869.7|87847.6|87812.1|1551
1600261200000|2020-09-16 13:00:00|87890.8|87865.8|87843.5|87793.5|87923.3|87890.9|87826.3|87789.6|1528
1600261500000|2020-09-16 13:05:00|87844.5|87794.5|87801.2|87776.2|87852.4|87811.5|87793.1|87763.2|1535
1600261800000|2020-09-16 13:10:00|87800.6|87775.6|87850|87825|87852.9|87827.9|87765|87740|1492
1600262100000|2020-09-16 13:15:00|87850.1|87825.1|87842.5|87817.5|87867.1|87840.5|87830.8|87805.8|1365
1600262400000|2020-09-16 13:20:00|87842.1|87817.1|87858.7|87833.7|87888.7|87858.1|87841.5|87812.4|1157
1600262700000|2020-09-16 13:25:00|87858.6|87833.6|87875.6|87850.6|87893.8|87857.2|87849.5|87810.6|1123
1600263000000|2020-09-16 13:30:00|87875.5|87850.5|87882.9|87857.9|87927.3|87898.8|87872.7|87835.5|1562
1600263300000|2020-09-16 13:35:00|87883.3|87858.3|87906.1|87881.1|87956.2|87920.6|87876.7|87844.8|1481
1600263600000|2020-09-16 13:40:00|87905|87880|87950|87900|87961.1|87929.4|87866.6|87834|1610
1600263900000|2020-09-16 13:45:00|87950.2|87900.2|87877.8|87852.8|87954|87922.9|87869.2|87840.7|1592
1600264200000|2020-09-16 13:50:00|87877.6|87852.6|87923.9|87898.9|87954.8|87922.9|87877.1|87852.1|1380
1600264500000|2020-09-16 13:55:00|87924.5|87899.5|87921.1|87896.1|87932.6|87907.6|87900.8|87875.8|1328
1600264800000|2020-09-16 14:00:00|87921.2|87896.2|87898.2|87873.2|87982.9|87944.2|87884.7|87859.7|1667
1600265100000|2020-09-16 14:05:00|87899.3|87874.3|87918.2|87893.2|87954|87929|87897.9|87872.1|1794
1600265400000|2020-09-16 14:10:00|87917.9|87892.9|87927.8|87902.8|87953.4|87928.4|87901.7|87876.7|1517
1600265700000|2020-09-16 14:15:00|87928.2|87903.2|87995.6|87970.6|88004.9|87979.9|87915.2|87890.2|1550
1600266000000|2020-09-16 14:20:00|87995.4|87970.4|88072.3|88047.3|88093.8|88068.8|87994.3|87969.3|1845
1600266300000|2020-09-16 14:25:00|88072.5|88047.5|88138.4|88113.4|88147.2|88122.2|88070.7|88045.7|2071
1600266600000|2020-09-16 14:30:00|88136.3|88111.3|88078.3|88053.3|88161.2|88127.9|88038.3|88001.6|1849
1600266900000|2020-09-16 14:35:00|88079|88054|88060.7|88035.7|88113.6|88080.2|88038|88013|1663
1600267200000|2020-09-16 14:40:00|88061.2|88036.2|87984.2|87959.2|88061.8|88036.8|87953.6|87928.6|1744
1600267500000|2020-09-16 14:45:00|87984.5|87959.5|87981.9|87956.9|87992.3|87967.3|87951.3|87909.9|1494
1600267800000|2020-09-16 14:50:00|87980.8|87955.8|87967|87942|87980.8|87955.8|87924.5|87890.1|1596
1600268100000|2020-09-16 14:55:00|87966.7|87941.7|87909.4|87859.4|87974.9|87949.9|87842.7|87817.7|1903
1600268400000|2020-09-16 15:00:00|87908.9|87858.9|87820.6|87795.6|87931.1|87898.5|87820.6|87786.4|1927
1600268700000|2020-09-16 15:05:00|87821.1|87796.1|87830|87805|87870|87838.5|87818.5|87793.5|1541
1600269000000|2020-09-16 15:10:00|87829.8|87804.8|87815.6|87790.6|87877.6|87847.2|87811.4|87786.4|1345
1600269300000|2020-09-16 15:15:00|87815.5|87790.5|87840.3|87815.3|87846.7|87816.8|87790.9|87755.5|1400
1600269600000|2020-09-16 15:20:00|87840.1|87815.1|87824.1|87799.1|87858.2|87833.2|87814.1|87789.1|1306
1600269900000|2020-09-16 15:25:00|87823.4|87798.4|87841.6|87816.6|87877.7|87842.1|87821.7|87796.7|1211
1600270200000|2020-09-16 15:30:00|87842.1|87817.1|87833.9|87808.9|87870.2|87838.5|87798.5|87766.9|1260
1600270500000|2020-09-16 15:35:00|87833.2|87808.2|87890.6|87840.6|87890.6|87853.1|87826.3|87788.3|1516
1600270800000|2020-09-16 15:40:00|87890.7|87840.7|87895.2|87870.2|87909.4|87873.4|87869.6|87836.6|1188
1600271100000|2020-09-16 15:45:00|87895|87870|87896.5|87871.5|87912.3|87884|87880.3|87841.6|1166
1600271400000|2020-09-16 15:50:00|87896.2|87871.2|87922.6|87897.6|87946.1|87911.5|87888.8|87853.6|1063
1600271700000|2020-09-16 15:55:00|87922.5|87897.5|87921.4|87896.4|87948.7|87911.9|87909.5|87873.8|923
1600272000000|2020-09-16 16:00:00|87921|87896|87919|87894|87938.7|87901.5|87907.7|87868|930
1600272300000|2020-09-16 16:05:00|87918.7|87893.7|87917.3|87867.3|87938.5|87902.8|87892.3|87852.8|962
1600272600000|2020-09-16 16:10:00|87916.6|87866.6|87937.9|87912.9|87955.2|87918.3|87900|87862.1|1103
1600272900000|2020-09-16 16:15:00|87938.4|87913.4|87932.7|87882.7|87954.2|87914.5|87931.7|87882.7|845
1600273200000|2020-09-16 16:20:00|87932.2|87882.2|87924.3|87874.3|87937.3|87891.5|87902.6|87866.7|988
1600273500000|2020-09-16 16:25:00|87912|87887|87883.8|87833.8|87930.7|87892|87858.5|87817.2|981
1600273800000|2020-09-16 16:30:00|87884|87834|87906.7|87856.7|87907.1|87857.1|87874|87824|1055
1600274100000|2020-09-16 16:35:00|87906.8|87856.8|87891.6|87841.6|87909.1|87861.2|87874.1|87833.8|1005
1600274400000|2020-09-16 16:40:00|87892|87842|87928.2|87878.2|87933.7|87883.7|87891.9|87841.9|892
1600274700000|2020-09-16 16:45:00|87928|87878|87979.9|87929.9|87982.6|87932.6|87928|87878|1026
1600275000000|2020-09-16 16:50:00|87980.1|87930.1|87934.8|87884.8|87985|87935|87925.7|87882.8|1253
1600275300000|2020-09-16 16:55:00|87934.7|87884.7|87889|87839|87938.8|87888.8|87886.4|87836.4|1086
1600275600000|2020-09-16 17:00:00|87888.8|87838.8|87865.1|87815.1|87894.6|87850.6|87854.9|87804.9|1309
1600275900000|2020-09-16 17:05:00|87864.1|87814.1|87872.6|87822.6|87879.4|87829.4|87860.8|87810.8|890
1600276200000|2020-09-16 17:10:00|87872.8|87822.8|87872.7|87822.7|87882.7|87832.7|87863.8|87813.8|1046
1600276500000|2020-09-16 17:15:00|87872.9|87822.9|87916|87866|87917.9|87867.9|87872.5|87822.5|1085
1600276800000|2020-09-16 17:20:00|87915.9|87865.9|87900.4|87850.4|87916.7|87875.4|87892.7|87842.7|927
1600277100000|2020-09-16 17:25:00|87899.8|87849.8|87976.6|87926.6|87997.3|87947.3|87890.6|87840.6|1604
1600277400000|2020-09-16 17:30:00|87976.9|87926.9|87972.9|87922.9|88022.2|87972.2|87968.9|87918.9|1504
1600277700000|2020-09-16 17:35:00|87972.8|87922.8|88045.1|87995.1|88060.2|88010.2|87972.8|87922.8|1492
1600278000000|2020-09-16 17:40:00|88045.2|87995.2|88028.1|87978.1|88054.2|88004.2|88017.8|87967.8|1292
1600278300000|2020-09-16 17:45:00|88026.8|87976.8|88003.3|87953.3|88036.8|87986.8|87993.6|87943.6|1452
1600278600000|2020-09-16 17:50:00|88003.5|87953.5|87981.6|87931.6|88015.1|87965.1|87955.1|87905.1|1364
1600278900000|2020-09-16 17:55:00|87982.3|87932.3|88044.3|87934.3|88062.2|87959.5|87932.8|87848.7|1348
1600279200000|2020-09-16 18:00:00|88045.4|87935.4|87906.7|87856.7|88078.6|87971.3|87743.7|87679|2283
1600279500000|2020-09-16 18:05:00|87906.5|87856.5|88131.1|88081.1|88249.3|88167.7|87888.1|87838.1|2205
1600279800000|2020-09-16 18:10:00|88125.4|88075.4|87932.7|87882.7|88141|88080.4|87899.3|87849.3|2176
1600280100000|2020-09-16 18:15:00|87932.4|87882.4|87915|87865|87961.7|87911.7|87869.5|87819.5|1835
1600280400000|2020-09-16 18:20:00|87915.3|87865.3|87870.7|87820.7|87921.7|87871.7|87827.9|87777.9|1812
1600280700000|2020-09-16 18:25:00|87870.6|87820.6|87931.4|87881.4|87941|87891|87856.1|87806.1|1704
1600281000000|2020-09-16 18:30:00|87931.5|87881.5|87937.4|87887.4|88065.7|88015.7|87906.6|87856.6|2039
1600281300000|2020-09-16 18:35:00|87937.8|87887.8|87779.3|87729.3|87976.3|87926.3|87764.6|87714.6|2112
1600281600000|2020-09-16 18:40:00|87778.8|87728.8|88033.7|87983.7|88040.3|87990.3|87756.2|87706.2|2048
1600281900000|2020-09-16 18:45:00|88033.6|87983.6|88024.3|87974.3|88079.9|88029.9|88010.1|87960.1|2163
1600282200000|2020-09-16 18:50:00|88024.8|87974.8|88162.7|88112.7|88255.5|88203.9|88024.4|87974.4|2173
1600282500000|2020-09-16 18:55:00|88161.2|88111.2|88195|88145|88217|88167|88110|88060|2192
1600282800000|2020-09-16 19:00:00|88193.7|88143.7|88098.1|88048.1|88201.7|88151.7|88049.7|87999.7|2179
1600283100000|2020-09-16 19:05:00|88099.6|88049.6|88079.2|88029.2|88148.4|88098.4|88033.7|87983.7|2082
1600283400000|2020-09-16 19:10:00|88079.4|88029.4|88155.5|88105.5|88240.5|88190.5|88069.5|88019.5|2082
1600283700000|2020-09-16 19:15:00|88153.7|88103.7|88148.1|88098.1|88205.3|88155.3|88147.2|88097.2|1850
1600284000000|2020-09-16 19:20:00|88148.9|88098.9|88152.7|88102.7|88157.2|88107.2|88102.7|88052.7|1714
1600284300000|2020-09-16 19:25:00|88152.8|88102.8|88203.1|88153.1|88217|88167|88125.8|88075.8|1748
1600284600000|2020-09-16 19:30:00|88203|88153|88197.7|88147.7|88237.7|88187.7|88197.7|88147.7|1632
1600284900000|2020-09-16 19:35:00|88197.9|88147.9|88217.3|88167.3|88232.5|88182.5|88150.9|88100.9|1646
1600285200000|2020-09-16 19:40:00|88216.7|88166.7|88160.4|88110.4|88233.2|88183.2|88158.5|88108.5|1605
1600285500000|2020-09-16 19:45:00|88160.6|88110.6|88137.9|88087.9|88163.7|88113.7|88092.7|88042.7|1447
1600285800000|2020-09-16 19:50:00|88137.5|88087.5|88125.5|88075.5|88140.4|88090.4|88104.7|88054.7|1453
1600286100000|2020-09-16 19:55:00|88125.3|88075.3|88142|88092|88175.9|88125.9|88069.8|88019.8|1721
1600286400000|2020-09-16 20:00:00|88143.9|88093.9|88091.1|88041.1|88143.9|88093.9|88050.2|88000.2|1266
1600286700000|2020-09-16 20:05:00|88091.6|88041.6|88104.9|88054.9|88137.1|88087.1|88089.9|88039.9|964
1600287000000|2020-09-16 20:10:00|88105.2|88055.2|88100.7|88050.7|88110.5|88060.5|88089.2|88039.2|719
1600287300000|2020-09-16 20:15:00|88100.4|88050.4|88099.6|88049.6|88101.6|88051.6|88080.1|88030.1|726
1600287600000|2020-09-16 20:20:00|88099.4|88049.4|88110.5|88060.5|88112.7|88062.7|88087.3|88037.3|661
1600287900000|2020-09-16 20:25:00|88110.2|88060.2|88120.8|88070.8|88128.1|88080.8|88095.6|88051.5|725
1600288200000|2020-09-16 20:30:00|88119.3|88069.3|88080|88030|88133.2|88083.2|88077.5|88027.5|1153
1600288500000|2020-09-16 20:35:00|88079.9|88029.9|88058|88008|88095|88045|88057.1|88007.1|1080
1600288800000|2020-09-16 20:40:00|88057.6|88007.6|88001.9|87951.9|88069.9|88019.9|88001.7|87951.7|1247
1600289100000|2020-09-16 20:45:00|88002.9|87952.9|87989.2|87939.2|88017.3|87967.3|87976.6|87926.6|1035
1600289400000|2020-09-16 20:50:00|87988.8|87938.8|88008|87958|88013.3|87963.3|87982.4|87932.4|820
1600289700000|2020-09-16 20:55:00|88012.7|87962.7|88106.9|87996.9|88107.1|87997.1|88000.1|87918.5|943
1600290000000|2020-09-16 21:00:00|88116.1|88006.1|88067.7|87957.7|88156.5|88046.5|88065.6|87955.6|92
1600290300000|2020-09-16 21:05:00|88053.7|87943.7|88056.9|87946.9|88106.5|87996.5|88041.7|87931.7|204
1600290600000|2020-09-16 21:10:00|88059.8|87949.8|88057.7|87947.7|88089.1|87979.1|88047.1|87937.1|397
1600290900000|2020-09-16 21:15:00|88053.4|87943.4|88082.5|87972.5|88085.6|87975.6|88033.5|87923.5|286
1600291200000|2020-09-16 21:20:00|88063.7|87953.7|88037.5|87927.5|88087.1|87977.1|88029.3|87919.3|222
1600291500000|2020-09-16 21:25:00|88037.4|87927.4|88052.4|87942.4|88078.8|87968.8|88037.4|87927.4|362
1600291800000|2020-09-16 21:30:00|88051.7|87941.7|88059.7|87949.7|88085.5|87975.5|88042.5|87932.5|272
1600292100000|2020-09-16 21:35:00|88063.3|87953.3|88065.7|87955.7|88131.4|88021.4|88033.2|87923.2|182
1600292400000|2020-09-16 21:40:00|88066.2|87956.2|88070.1|87960.1|88115.2|88005.2|88032.7|87922.7|606
1600292700000|2020-09-16 21:45:00|88068.1|87958.1|88068.1|87958.1|88094.6|87984.6|88057|87947|354
1600293000000|2020-09-16 21:50:00|88076.4|87966.4|88052|87942|88096.4|87986.4|88045.8|87935.8|290
1600293300000|2020-09-16 21:55:00|88052.2|87942.2|88047.6|87937.6|88067|87957|88028|87918|477
1600293600000|2020-09-16 22:00:00|88051.3|87941.3|88117.5|88007.5|88174.9|88064.9|88026|87916|393
1600293900000|2020-09-16 22:05:00|88115.8|88005.8|88042|87932|88127.3|88017.3|88039.4|87929.4|708
1600294200000|2020-09-16 22:10:00|88042.9|87932.9|88051.9|87941.9|88068.2|87958.2|88040.4|87930.4|454
1600294500000|2020-09-16 22:15:00|88051.5|87941.5|88039|87929|88056.3|87946.3|88030|87920|469
1600294800000|2020-09-16 22:20:00|88037.7|87927.7|88037.9|87927.9|88047.2|87937.2|88018.9|87908.9|475
1600295100000|2020-09-16 22:25:00|88037.1|87927.1|88037.7|87927.7|88061.3|87951.3|88025.2|87915.2|420
1600295400000|2020-09-16 22:30:00|88038.2|87928.2|88066.7|87956.7|88070.3|87960.3|88030.8|87920.8|340
1600295700000|2020-09-16 22:35:00|88066.3|87956.3|88052.8|87942.8|88083.8|87973.8|88044.6|87934.6|354
1600296000000|2020-09-16 22:40:00|88053.2|87943.2|88059.2|87949.2|88081.2|87971.2|88052.5|87942.5|397
1600296300000|2020-09-16 22:45:00|88055.5|87945.5|88061.3|87951.3|88080.9|87970.9|88053.7|87943.7|415
1600296600000|2020-09-16 22:50:00|88062.4|87952.4|88070.1|87960.1|88087.1|87977.1|88054.4|87944.4|402
1600296900000|2020-09-16 22:55:00|88071.2|87961.2|88055.3|87945.3|88079|87969|88045.5|87935.5|393
1600297200000|2020-09-16 23:00:00|88052|87942|88088|87979.3|88089.1|87989.7|88040.4|87930.4|659
1600297500000|2020-09-16 23:05:00|88086.6|87981.4|88075.7|87991.5|88093.5|87995.4|88068|87967.5|442
1600297800000|2020-09-16 23:10:00|88076.6|87990.6|88081.7|87992.4|88101.2|88001.4|88069|87976.9|531
1600298100000|2020-09-16 23:15:00|88080.6|87991.3|88081.8|88009.6|88090.4|88022.2|88063.2|87968.4|537
1600298400000|2020-09-16 23:20:00|88080.6|88009.9|88076.3|88026.3|88093.9|88029.5|88068.3|87998.2|536
1600298700000|2020-09-16 23:25:00|88075.5|88025.5|88079.5|88029.5|88100.6|88030|88067.2|87999.7|452
1600299000000|2020-09-16 23:30:00|88082.9|88032.9|88084.9|88011.8|88089.5|88033.5|88070.2|88008|414
1600299300000|2020-09-16 23:35:00|88085.4|88012.3|88088.9|88038.9|88096|88046|88072.2|88001.4|536
1600299600000|2020-09-16 23:40:00|88089.8|88039.8|88092.1|88042.1|88103.9|88047.7|88082.8|88023.2|557
1600299900000|2020-09-16 23:45:00|88089.2|88039.2|88088.9|88038.9|88107.2|88049.8|88086.8|88024.9|593
1600300200000|2020-09-16 23:50:00|88088|88038|88104|88054|88124.8|88064.9|88084|88021.9|544
1600300500000|2020-09-16 23:55:00|88103|88053|88115.9|88065.9|88137.7|88081.9|88100.1|88038.9|694
1600300800000|2020-09-17 00:00:00|88116|88066|88184.2|88134.2|88215.4|88165.4|88115.9|88065.9|1381
1600301100000|2020-09-17 00:05:00|88184.6|88134.6|88178.1|88128.1|88199.4|88141.7|88171.6|88111.1|944
1600301400000|2020-09-17 00:10:00|88177.5|88127.5|88205.8|88155.8|88216|88158.2|88173.4|88114.5|993
1600301700000|2020-09-17 00:15:00|88205.7|88155.7|88220.6|88170.6|88225.9|88175.9|88205.6|88155.6|1165
1600302000000|2020-09-17 00:20:00|88220.8|88170.8|88324.3|88274.3|88335.8|88285.8|88220.4|88170.4|1348
1600302300000|2020-09-17 00:25:00|88326.1|88276.1|88314.7|88264.7|88337.4|88287.4|88303.1|88253.1|1166
1600302600000|2020-09-17 00:30:00|88316.7|88266.7|88385|88335|88385|88335|88305.8|88255.8|1148
1600302900000|2020-09-17 00:35:00|88384.3|88334.3|88384.4|88334.4|88398.4|88348.4|88363.2|88313.2|1248
1600303200000|2020-09-17 00:40:00|88384.3|88334.3|88346.1|88296.1|88395.2|88345.2|88336.8|88286.8|1167
1600303500000|2020-09-17 00:45:00|88346.2|88296.2|88368|88318|88375.9|88325.9|88336.9|88286.9|917
1600303800000|2020-09-17 00:50:00|88368.2|88318.2|88331.5|88281.5|88380.9|88330.9|88308.6|88258.6|1067
1600304100000|2020-09-17 00:55:00|88330.5|88280.5|88335.1|88285.1|88342.2|88292.2|88323.3|88273.3|913
1600304400000|2020-09-17 01:00:00|88335.5|88285.5|88300.7|88250.7|88339.9|88289.9|88285.3|88235.3|1196
1600304700000|2020-09-17 01:05:00|88300.9|88250.9|88293.2|88243.2|88322.2|88272.2|88291|88241|1062
1600305000000|2020-09-17 01:10:00|88293.4|88243.4|88291.5|88241.5|88306.5|88256.5|88278|88228|1067
1600305300000|2020-09-17 01:15:00|88291.6|88241.6|88261.2|88211.2|88292|88242|88259|88209|1085
1600305600000|2020-09-17 01:20:00|88261.5|88211.5|88291.2|88241.2|88306.2|88256.2|88260.8|88210.8|935
1600305900000|2020-09-17 01:25:00|88290.1|88240.1|88269.3|88219.3|88292.5|88242.5|88269.2|88219.2|771
1600306200000|2020-09-17 01:30:00|88270.2|88220.2|88226.8|88176.8|88270.2|88220.2|88226.5|88176.5|1501
1600306500000|2020-09-17 01:35:00|88227.4|88177.4|88276.2|88226.2|88280.2|88230.2|88226.8|88176.8|1089
1600306800000|2020-09-17 01:40:00|88277.7|88227.7|88324.4|88274.4|88330.8|88280.8|88270.5|88220.5|1210
1600307100000|2020-09-17 01:45:00|88324.1|88274.1|88360.3|88310.3|88372.2|88322.2|88323.9|88273.9|1275
1600307400000|2020-09-17 01:50:00|88361.5|88311.5|88413.7|88363.7|88461.7|88411.7|88360.1|88310.1|1694
1600307700000|2020-09-17 01:55:00|88414.3|88364.3|88492.1|88442.1|88493.4|88443.4|88410.7|88360.7|1651
1600308000000|2020-09-17 02:00:00|88491.9|88441.9|88507.1|88457.1|88521.9|88471.9|88463.8|88413.8|1553
1600308300000|2020-09-17 02:05:00|88506.8|88456.8|88480.1|88430.1|88519.4|88469.4|88475.6|88425.6|1261
1600308600000|2020-09-17 02:10:00|88480.7|88430.7|88483.2|88433.2|88491.1|88441.1|88464.7|88414.7|1167
1600308900000|2020-09-17 02:15:00|88481.2|88431.2|88479.9|88429.9|88491.2|88441.2|88453.9|88403.9|1013
1600309200000|2020-09-17 02:20:00|88479.7|88429.7|88465.1|88415.1|88487.2|88437.2|88456.1|88406.1|1018
1600309500000|2020-09-17 02:25:00|88464.5|88414.5|88478.8|88428.8|88493.3|88443.3|88463.8|88413.8|1024
1600309800000|2020-09-17 02:30:00|88478.9|88428.9|88463.4|88413.4|88484.9|88434.9|88461.4|88411.4|912
1600310100000|2020-09-17 02:35:00|88463.1|88413.1|88451.7|88401.7|88464.6|88414.6|88446.6|88396.6|684
1600310400000|2020-09-17 02:40:00|88452.6|88402.6|88453.6|88403.6|88460.7|88410.7|88443.5|88393.5|576
1600310700000|2020-09-17 02:45:00|88452.9|88402.9|88477.4|88427.4|88492.5|88442.5|88452.3|88402.3|847
1600311000000|2020-09-17 02:50:00|88477.2|88427.2|88480.6|88430.6|88495.8|88445.8|88470.7|88420.7|714
1600311300000|2020-09-17 02:55:00|88480.2|88430.2|88457.7|88407.7|88483|88433|88452.9|88402.9|947
1600311600000|2020-09-17 03:00:00|88456.5|88406.5|88477.9|88427.9|88478.3|88428.3|88455.8|88405.8|1018
1600311900000|2020-09-17 03:05:00|88478.8|88428.8|88481.4|88431.4|88486.7|88436.7|88474.5|88424.5|781
1600312200000|2020-09-17 03:10:00|88485.6|88435.6|88495.3|88445.3|88500.9|88450.9|88476|88426|1100
1600312500000|2020-09-17 03:15:00|88495.4|88445.4|88650.8|88600.8|88698.2|88637.1|88488.3|88438.3|1816
1600312800000|2020-09-17 03:20:00|88650.1|88600.1|88601.8|88551.8|88654.7|88604.7|88590.3|88540.3|1471
1600313100000|2020-09-17 03:25:00|88602|88552|88605|88555|88612.9|88562.9|88587.6|88537.6|1091
1600313400000|2020-09-17 03:30:00|88606.1|88556.1|88610.3|88560.3|88633.7|88583.7|88602|88552|1173
1600313700000|2020-09-17 03:35:00|88609.5|88559.5|88611.1|88561.1|88645.7|88595.7|88592.3|88542.3|1038
1600314000000|2020-09-17 03:40:00|88611.4|88561.4|88577.6|88527.6|88621.4|88571.4|88576.2|88526.2|813
1600314300000|2020-09-17 03:45:00|88577.4|88527.4|88556.4|88506.4|88582.9|88532.9|88535.2|88485.2|934
1600314600000|2020-09-17 03:50:00|88556.5|88506.5|88554.9|88504.9|88566.7|88516.7|88551.4|88501.4|687
1600314900000|2020-09-17 03:55:00|88555.1|88505.1|88570.6|88520.6|88574|88524|88552.9|88502.9|637
1600315200000|2020-09-17 04:00:00|88570.5|88520.5|88591.5|88541.5|88595.3|88545.3|88560.7|88510.7|771
1600315500000|2020-09-17 04:05:00|88591.3|88541.3|88590.1|88540.1|88601.4|88551.4|88585.7|88535.7|636
1600315800000|2020-09-17 04:10:00|88589.8|88539.8|88586.5|88536.5|88604.2|88554.2|88585.3|88535.3|734
1600316100000|2020-09-17 04:15:00|88587.4|88537.4|88582.1|88532.1|88589.8|88539.8|88571.4|88521.4|602
1600316400000|2020-09-17 04:20:00|88582.5|88532.5|88571.9|88521.9|88586.7|88536.7|88567.4|88517.4|578
1600316700000|2020-09-17 04:25:00|88571.3|88521.3|88563.7|88513.7|88573.5|88523.5|88558.2|88508.2|629
1600317000000|2020-09-17 04:30:00|88563.8|88513.8|88563.7|88513.7|88565.5|88515.5|88556.8|88506.8|614
1600317300000|2020-09-17 04:35:00|88565.4|88515.4|88558.6|88508.6|88570.6|88520.6|88544.8|88494.8|589
1600317600000|2020-09-17 04:40:00|88558.7|88508.7|88560.1|88510.1|88565.2|88515.2|88554.7|88504.7|524
1600317900000|2020-09-17 04:45:00|88559.8|88509.8|88548.6|88498.6|88562.1|88512.1|88528.6|88478.6|665
1600318200000|2020-09-17 04:50:00|88548.7|88498.7|88546.7|88496.7|88554.3|88504.3|88542.6|88492.6|524
1600318500000|2020-09-17 04:55:00|88546.5|88496.5|88533.4|88483.4|88550.6|88500.6|88525.3|88475.3|713
1600318800000|2020-09-17 05:00:00|88534|88484|88516.8|88466.8|88549.9|88499.9|88514.1|88464.1|837
1600319100000|2020-09-17 05:05:00|88517.2|88467.2|88504.7|88454.7|88517.2|88467.2|88491.9|88441.9|862
1600319400000|2020-09-17 05:10:00|88504.6|88454.6|88487.7|88437.7|88516.4|88466.4|88485.2|88435.2|810
1600319700000|2020-09-17 05:15:00|88487.8|88437.8|88469.8|88419.8|88490.1|88440.1|88460|88410|949
1600320000000|2020-09-17 05:20:00|88470.1|88420.1|88489.4|88439.4|88501.6|88451.6|88469.8|88419.8|959
1600320300000|2020-09-17 05:25:00|88489.3|88439.3|88456.5|88406.5|88490.3|88440.3|88447.9|88397.9|826
1600320600000|2020-09-17 05:30:00|88456.6|88406.6|88477.8|88427.8|88497.6|88447.6|88452|88402|1083
1600320900000|2020-09-17 05:35:00|88477.4|88427.4|88488.6|88438.6|88501.6|88451.6|88451.9|88401.9|940
1600321200000|2020-09-17 05:40:00|88488.5|88438.5|88447.3|88397.3|88488.5|88438.5|88383.4|88333.4|1344
1600321500000|2020-09-17 05:45:00|88446.5|88396.5|88450|88400|88475.3|88425.3|88436.8|88386.8|1072
1600321800000|2020-09-17 05:50:00|88450.7|88400.7|88441.4|88391.4|88470.7|88420.7|88440.5|88390.5|920
1600322100000|2020-09-17 05:55:00|88441.2|88391.2|88441.9|88391.9|88450|88400|88431.4|88381.4|1159
1600322400000|2020-09-17 06:00:00|88441.5|88391.5|88449|88399|88462.4|88412.4|88421.7|88371.7|1428
1600322700000|2020-09-17 06:05:00|88454.2|88404.2|88487.2|88437.2|88519.7|88473.5|88446.6|88399.6|1483
1600323000000|2020-09-17 06:10:00|88485.3|88435.3|88581.8|88531.8|88587.4|88537.4|88482.3|88435.3|1618
1600323300000|2020-09-17 06:15:00|88586.3|88536.3|88567|88517|88636.6|88586.6|88559.1|88509.3|1724
1600323600000|2020-09-17 06:20:00|88567.1|88517.1|88565.7|88515.7|88615.1|88565.1|88546.2|88504.8|1487
1600323900000|2020-09-17 06:25:00|88565.1|88515.1|88545.1|88495.1|88589.1|88548.6|88486.9|88452|1640
1600324200000|2020-09-17 06:30:00|88546.6|88496.6|88526.1|88476.1|88599.7|88551.2|88524.8|88474.8|1683
1600324500000|2020-09-17 06:35:00|88525.7|88475.7|88586.4|88536.4|88589|88543.8|88518.2|88468.2|1589
1600324800000|2020-09-17 06:40:00|88586.7|88536.7|88568.5|88518.5|88588.7|88549.8|88502.4|88452.4|1801
1600325100000|2020-09-17 06:45:00|88568.7|88518.7|88557.9|88507.9|88614.3|88564.3|88541.1|88494.5|1752
1600325400000|2020-09-17 06:50:00|88558.3|88508.3|88520.2|88470.2|88563.5|88513.5|88466|88416|1627
1600325700000|2020-09-17 06:55:00|88520.4|88470.4|88490.8|88440.8|88523.1|88473.1|88483.7|88433.7|1496
1600326000000|2020-09-17 07:00:00|88483.6|88433.6|88482.9|88432.9|88511.1|88461.1|88425.2|88383.6|1740
1600326300000|2020-09-17 07:05:00|88483.1|88433.1|88503.9|88478.9|88519.1|88483.6|88429.4|88388.8|1687
1600326600000|2020-09-17 07:10:00|88504.3|88479.3|88483.2|88458.2|88519.9|88484|88403.5|88360|1806
1600326900000|2020-09-17 07:15:00|88483.3|88458.3|88415.9|88365.9|88483.3|88458.3|88406.8|88356.8|1774
1600327200000|2020-09-17 07:20:00|88416.4|88366.4|88366.4|88341.4|88432.2|88396.3|88356|88320.2|1621
1600327500000|2020-09-17 07:25:00|88367.5|88342.5|88334.5|88309.5|88377.3|88343.5|88291.8|88257.5|1779
1600327800000|2020-09-17 07:30:00|88334.8|88309.8|88253.7|88228.7|88335.8|88310.8|88253.3|88216.3|1733
1600328100000|2020-09-17 07:35:00|88253.1|88228.1|88265.6|88240.6|88290.9|88262|88244.2|88203.1|1534
1600328400000|2020-09-17 07:40:00|88266.4|88241.4|88270.5|88245.5|88314.5|88273|88248.1|88204.7|1501
1600328700000|2020-09-17 07:45:00|88271.6|88246.6|88285.1|88260.1|88300.2|88263.2|88251.4|88220.9|1475
1600329000000|2020-09-17 07:50:00|88285.2|88260.2|88212.2|88187.2|88295.6|88260.6|88212|88176.8|1691
1600329300000|2020-09-17 07:55:00|88212.5|88187.5|88253.9|88203.9|88265.2|88223.5|88212.5|88176.5|1677
1600329600000|2020-09-17 08:00:00|88253.7|88203.7|88264.4|88239.4|88275|88243.4|88225.1|88191|1585
1600329900000|2020-09-17 08:05:00|88263.9|88238.9|88260.4|88235.4|88309.3|88277.4|88240.9|88205.5|1602
1600330200000|2020-09-17 08:10:00|88260.1|88235.1|88275.8|88250.8|88288|88251.3|88218.8|88179.9|1678
1600330500000|2020-09-17 08:15:00|88285.3|88235.3|88242.7|88217.7|88285.3|88245|88217.6|88185.2|1565
1600330800000|2020-09-17 08:20:00|88242.9|88217.9|88246.1|88221.1|88264.8|88233.5|88208.7|88178.4|1502
1600331100000|2020-09-17 08:25:00|88245.1|88220.1|88261.6|88236.6|88310.4|88273.4|88238.4|88201.8|1554
1600331400000|2020-09-17 08:30:00|88263.1|88238.1|88290.5|88265.5|88317.6|88283.3|88223.9|88186.9|1549
1600331700000|2020-09-17 08:35:00|88290.1|88265.1|88285.4|88260.4|88322.1|88294.2|88273.7|88231.1|1374
1600332000000|2020-09-17 08:40:00|88286.1|88261.1|88287.4|88237.4|88296.1|88265.8|88258.7|88222.5|1398
1600332300000|2020-09-17 08:45:00|88287.3|88237.3|88325.9|88300.9|88338.7|88306|88222.1|88181.6|1549
1600332600000|2020-09-17 08:50:00|88325.7|88300.7|88266.8|88216.8|88338.8|88305|88243.1|88208.1|1492
1600332900000|2020-09-17 08:55:00|88267.4|88217.4|88280.2|88230.2|88298.7|88262|88247.5|88209.4|1139
1600333200000|2020-09-17 09:00:00|88280.1|88230.1|88270.4|88220.4|88285.8|88235.8|88194.1|88154|1531
1600333500000|2020-09-17 09:05:00|88258.9|88233.9|88341.8|88316.8|88357.1|88332.1|88240.6|88215.6|1706
1600333800000|2020-09-17 09:10:00|88342.2|88317.2|88352.6|88327.6|88380.4|88355.4|88328.2|88303.2|1597
1600334100000|2020-09-17 09:15:00|88354.8|88329.8|88390.7|88365.7|88399.6|88374.6|88350|88325|1511
1600334400000|2020-09-17 09:20:00|88390.3|88365.3|88333.7|88308.7|88392.8|88367.8|88326.8|88301.8|1510
1600334700000|2020-09-17 09:25:00|88334.2|88309.2|88418.2|88393.2|88420.5|88395.5|88333.1|88308.1|1321
1600335000000|2020-09-17 09:30:00|88417.8|88392.8|88390.5|88365.5|88424.7|88399.7|88386.2|88361.2|1426
1600335300000|2020-09-17 09:35:00|88389.2|88364.2|88330|88305|88396.2|88371.2|88322.7|88297.7|1408
1600335600000|2020-09-17 09:40:00|88330.1|88305.1|88265.9|88240.9|88353.1|88328.1|88250.2|88225.2|1399
1600335900000|2020-09-17 09:45:00|88265.3|88240.3|88276.8|88251.8|88295.3|88270.3|88262.9|88237.9|1110
1600336200000|2020-09-17 09:50:00|88277.6|88252.6|88259.7|88234.7|88280.8|88255.8|88230.7|88205.7|1270
1600336500000|2020-09-17 09:55:00|88258.9|88233.9|88189.1|88164.1|88259.3|88234.3|88171.4|88146.4|1181
1600336800000|2020-09-17 10:00:00|88188.8|88163.8|88229.2|88204.2|88229.4|88204.4|88165|88140|1450
1600337100000|2020-09-17 10:05:00|88229.1|88204.1|88220.1|88195.1|88242.3|88217.3|88187.6|88162.6|1223
1600337400000|2020-09-17 10:10:00|88219.8|88194.8|88281.4|88256.4|88290.3|88265.3|88219.8|88194.8|1434
1600337700000|2020-09-17 10:15:00|88281.2|88256.2|88302.1|88277.1|88303.8|88278.8|88257.8|88232.8|1315
1600338000000|2020-09-17 10:20:00|88301.6|88276.6|88292.9|88267.9|88313.2|88288.2|88278.7|88253.7|1139
1600338300000|2020-09-17 10:25:00|88293.1|88268.1|88292.2|88267.2|88304.9|88279.9|88275.8|88250.8|1134
1600338600000|2020-09-17 10:30:00|88292.1|88267.1|88287.3|88262.3|88298.7|88273.7|88246.4|88221.4|1223
1600338900000|2020-09-17 10:35:00|88287.4|88262.4|88296.4|88271.4|88326.6|88301.6|88258.8|88233.8|1308
1600339200000|2020-09-17 10:40:00|88296.5|88271.5|88285.6|88260.6|88303.7|88278.7|88267.2|88242.2|1112
1600339500000|2020-09-17 10:45:00|88285.2|88260.2|88274.1|88249.1|88327.1|88302.1|88263.7|88238.7|1334
1600339800000|2020-09-17 10:50:00|88274.3|88249.3|88192|88167|88282|88257|88184|88159|1493
1600340100000|2020-09-17 10:55:00|88192.8|88167.8|88236.2|88186.2|88254.4|88229.4|88191.1|88166.1|1334
1600340400000|2020-09-17 11:00:00|88236.3|88186.3|88267.6|88242.6|88288.8|88263.8|88195.7|88161.7|1473
1600340700000|2020-09-17 11:05:00|88270.9|88245.9|88264.1|88239.1|88306.6|88270.3|88239.5|88199.1|1968
1600341000000|2020-09-17 11:10:00|88264.4|88239.4|88189.1|88164.1|88286.6|88250.9|88183.2|88158.2|1783
1600341300000|2020-09-17 11:15:00|88188.4|88163.4|88163.5|88138.5|88196|88171|88131.2|88094|1616
1600341600000|2020-09-17 11:20:00|88163.9|88138.9|88219.8|88194.8|88240.5|88215.5|88151.5|88126.5|1470
1600341900000|2020-09-17 11:25:00|88220|88195|88208.6|88183.6|88220.2|88195.2|88166.1|88141.1|1375
1600342200000|2020-09-17 11:30:00|88208.5|88183.5|88199.7|88174.7|88217.2|88192.2|88184.9|88159.9|1374
1600342500000|2020-09-17 11:35:00|88199.8|88174.8|88175|88150|88199.8|88174.8|88144.2|88119.2|1353
1600342800000|2020-09-17 11:40:00|88174.8|88149.8|88172.2|88147.2|88190.3|88165.3|88159.8|88133.7|1486
1600343100000|2020-09-17 11:45:00|88172.6|88147.6|88134.5|88109.5|88177.4|88152.4|88127.1|88102.1|1416
1600343400000|2020-09-17 11:50:00|88134.3|88109.3|88130.4|88105.4|88152.9|88127.9|88124.3|88099.3|1220
1600343700000|2020-09-17 11:55:00|88130.5|88105.5|88091.5|88066.5|88144.9|88119.9|88076.7|88051.7|1474
1600344000000|2020-09-17 12:00:00|88091.8|88066.8|88182.6|88157.6|88190.7|88165.7|88087.7|88062.7|1477
1600344300000|2020-09-17 12:05:00|88182.1|88157.1|88268|88243|88272.1|88247.1|88182.1|88157.1|1652
1600344600000|2020-09-17 12:10:00|88268.6|88243.6|88243.6|88218.6|88288|88263|88242.2|88217.2|1363
1600344900000|2020-09-17 12:15:00|88243.8|88218.8|88285.3|88260.3|88289.5|88264.5|88236.4|88211.4|1190
1600345200000|2020-09-17 12:20:00|88281.5|88256.5|88246.4|88221.4|88296.8|88271.8|88242.9|88217.9|1408
1600345500000|2020-09-17 12:25:00|88247.1|88222.1|88317.5|88267.5|88333.3|88283.3|88240.6|88215.6|1266
1600345800000|2020-09-17 12:30:00|88328.5|88254.4|88299.6|88274.6|88328.5|88281.7|88265.9|88225.6|1501
1600346100000|2020-09-17 12:35:00|88299.4|88274.4|88300|88275|88318.2|88293.2|88258.6|88233.6|1561
1600346400000|2020-09-17 12:40:00|88299.4|88274.4|88252.4|88227.4|88299.6|88274.6|88230.3|88205.3|1421
1600346700000|2020-09-17 12:45:00|88251.3|88226.3|88215.3|88190.3|88280.6|88255.6|88206.3|88181.3|1489
1600347000000|2020-09-17 12:50:00|88214.6|88189.6|88270.9|88245.9|88272.9|88247.9|88187.6|88159.3|1551
1600347300000|2020-09-17 12:55:00|88271.2|88246.2|88277.9|88252.9|88318.6|88293.6|88260.4|88235.4|1580
1600347600000|2020-09-17 13:00:00|88277.7|88252.7|88285|88260|88294.7|88269.7|88261|88236|1568
1600347900000|2020-09-17 13:05:00|88284.9|88259.9|88298.4|88273.4|88344.4|88319.4|88284.4|88259.4|1632
1600348200000|2020-09-17 13:10:00|88298.1|88273.1|88318.5|88293.5|88326.6|88301.6|88265.3|88240.3|1597
1600348500000|2020-09-17 13:15:00|88319.8|88294.8|88296.2|88271.2|88347.7|88322.7|88280.6|88255.6|1484
1600348800000|2020-09-17 13:20:00|88296|88271|88237.3|88212.3|88311.4|88286.4|88229.9|88204.9|1328
1600349100000|2020-09-17 13:25:00|88236.7|88211.7|88225.9|88200.9|88236.7|88211.7|88179.2|88145.3|1567
1600349400000|2020-09-17 13:30:00|88225.4|88200.4|88272.4|88247.4|88327.9|88296.1|88225.4|88200.4|1824
1600349700000|2020-09-17 13:35:00|88271.8|88246.8|88221.8|88196.8|88285.1|88260.1|88196|88171|1791
1600350000000|2020-09-17 13:40:00|88221.1|88196.1|88247.2|88222.2|88294|88252.2|88221.1|88196.1|1832
1600350300000|2020-09-17 13:45:00|88247|88222|88224.3|88199.3|88247|88222|88166.8|88135.6|1741
1600350600000|2020-09-17 13:50:00|88224|88199|88134.1|88109.1|88234.6|88209.6|88120.1|88095.1|1807
1600350900000|2020-09-17 13:55:00|88134|88109|88166|88141|88200|88164.7|88100.8|88066.2|1939
1600351200000|2020-09-17 14:00:00|88166.1|88141.1|88157.4|88132.4|88200.8|88166.5|88130.4|88105.4|1737
1600351500000|2020-09-17 14:05:00|88156.7|88131.7|88110|88085|88163.6|88138.6|88068.5|88043.5|1848
1600351800000|2020-09-17 14:10:00|88109.7|88084.7|88147.9|88122.9|88164.1|88139.1|88069|88044|1799
1600352100000|2020-09-17 14:15:00|88147.5|88122.5|88131.9|88106.9|88184.7|88159.7|88115.9|88090.9|1757
1600352400000|2020-09-17 14:20:00|88129.4|88104.4|88109.8|88084.8|88129.4|88104.4|88045.3|88020.3|1709
1600352700000|2020-09-17 14:25:00|88108.9|88083.9|88135.5|88110.5|88146.1|88121.1|88097.2|88072.2|1674
1600353000000|2020-09-17 14:30:00|88134.3|88109.3|88051.9|88026.9|88149.1|88122.5|88046.7|88021.7|2124
1600353300000|2020-09-17 14:35:00|88051.4|88026.4|88049.1|88024.1|88099.2|88074.2|88041.9|88016.9|1897
1600353600000|2020-09-17 14:40:00|88048.6|88023.6|88079.3|88054.3|88085.4|88060.4|88031.7|88006.7|1788
1600353900000|2020-09-17 14:45:00|88076.9|88051.9|88030.2|88005.2|88081|88056|88018.6|87993.6|1822
1600354200000|2020-09-17 14:50:00|88029.7|88004.7|88060.2|88035.2|88077.9|88052.9|88000.9|87975.9|1765
1600354500000|2020-09-17 14:55:00|88060.8|88035.8|88188.5|88163.5|88201.9|88176.9|88056.8|88031.8|1906
1600354800000|2020-09-17 15:00:00|88186.5|88161.5|88047.3|88022.3|88193.1|88168.1|88044.7|88015.6|1879
1600355100000|2020-09-17 15:05:00|88047.2|88022.2|88095|88070|88102.6|88076.5|88043.9|88018.9|1689
1600355400000|2020-09-17 15:10:00|88093.6|88068.6|88064.5|88039.5|88101.1|88076.1|88062.4|88037.4|1630
1600355700000|2020-09-17 15:15:00|88066.7|88041.7|88057.7|88032.7|88083.8|88058.8|88024.1|87987.5|1723
1600356000000|2020-09-17 15:20:00|88057.9|88032.9|88041|88016|88076.2|88051.2|88033.4|88008.4|1533
1600356300000|2020-09-17 15:25:00|88041.3|88016.3|88059.5|88034.5|88073.3|88048.3|88039.2|88014.2|1415
1600356600000|2020-09-17 15:30:00|88058.6|88033.6|88065.6|88040.6|88074.3|88049.3|88029.8|88004.8|1388
1600356900000|2020-09-17 15:35:00|88065.1|88040.1|88086.6|88061.6|88087|88062|88053.7|88028.7|1388
1600357200000|2020-09-17 15:40:00|88086.2|88061.2|88109.4|88084.4|88118.6|88093.6|88079.7|88054.7|1305
1600357500000|2020-09-17 15:45:00|88110.1|88085.1|88095.9|88070.9|88125.7|88100.7|88074.5|88049.5|1394
1600357800000|2020-09-17 15:50:00|88095.7|88070.7|88081.7|88056.7|88112.1|88087.1|88068.5|88043.5|1173
1600358100000|2020-09-17 15:55:00|88081.8|88056.8|88088.1|88063.1|88103.7|88065.6|88066.6|88033.5|1257
1600358400000|2020-09-17 16:00:00|88088|88063|88057.9|88007.9|88102.3|88069.8|88051.2|88001.2|1514
1600358700000|2020-09-17 16:05:00|88058.4|88008.4|88090.6|88040.6|88091.2|88042.4|88047.6|87997.6|1094
1600359000000|2020-09-17 16:10:00|88090.7|88040.7|88108.2|88058.2|88112.2|88077.4|88080.1|88040.7|1149
1600359300000|2020-09-17 16:15:00|88108.5|88058.5|88120.5|88095.5|88131.4|88095.8|88087.7|88048.8|1292
1600359600000|2020-09-17 16:20:00|88120.3|88095.3|88117.7|88092.7|88137.5|88100.3|88109.4|88069.9|1092
1600359900000|2020-09-17 16:25:00|88117.8|88092.8|88091.7|88066.7|88136.5|88100.4|88091.7|88066.7|1111
1600360200000|2020-09-17 16:30:00|88092.3|88067.3|88069|88019|88111.4|88075.5|88047.5|88010.6|1250
1600360500000|2020-09-17 16:35:00|88069.5|88019.5|88024.8|87999.8|88080|88044.3|88013.6|87980.2|1254
1600360800000|2020-09-17 16:40:00|88024.7|87999.7|88042.2|88017.2|88066.6|88032.1|88014.1|87976.1|1174
1600361100000|2020-09-17 16:45:00|88042.4|88017.4|88067.8|88017.8|88084.4|88034.4|88036.5|87998.9|1162
1600361400000|2020-09-17 16:50:00|88067.7|88017.7|88032.9|88007.9|88087.2|88048.4|88020.5|87982.3|1101
1600361700000|2020-09-17 16:55:00|88033.1|88008.1|88015.4|87990.4|88048|88012.4|88013.4|87970.4|1144
1600362000000|2020-09-17 17:00:00|88014.8|87989.8|88027|87977|88043.1|88006.2|88011.5|87965.9|985
1600362300000|2020-09-17 17:05:00|88027.4|87977.4|88026.7|87976.7|88036|87986|88020.3|87970.3|1008
1600362600000|2020-09-17 17:10:00|88027.1|87977.1|88004.4|87979.4|88030|87982.5|87999.1|87960|989
1600362900000|2020-09-17 17:15:00|88004.1|87979.1|88010.4|87960.4|88018|87979.1|87980|87946.2|1013
1600363200000|2020-09-17 17:20:00|88010.2|87960.2|88004.4|87954.4|88014.7|87970.6|87991|87948.3|940
1600363500000|2020-09-17 17:25:00|88004.3|87954.3|87987.3|87962.3|88005.7|87969.6|87982.1|87950.1|854
1600363800000|2020-09-17 17:30:00|87987.2|87962.2|87980.7|87955.7|87998.7|87969.9|87971.1|87927.1|864
1600364100000|2020-09-17 17:35:00|87981.4|87956.4|87985.2|87960.2|87985.6|87960.6|87976.7|87951.7|875
1600364400000|2020-09-17 17:40:00|87984.9|87959.9|87990.1|87965.1|88006.6|87966.7|87980.9|87947.4|880
1600364700000|2020-09-17 17:45:00|87990.5|87965.5|87970.2|87920.2|88002.4|87965.7|87957.4|87915.6|1241
1600365000000|2020-09-17 17:50:00|87970|87920|87991.3|87941.3|88002.5|87964.7|87952.6|87915.7|1191
1600365300000|2020-09-17 17:55:00|87991.2|87941.2|88010|87960|88014.3|87971.4|87963|87913|1378
1600365600000|2020-09-17 18:00:00|88010.6|87960.6|87990.5|87940.5|88030.5|87992.6|87963.1|87915.6|1431
1600365900000|2020-09-17 18:05:00|87990.1|87940.1|87950.4|87900.4|87990.4|87946.3|87935.1|87895.9|1105
1600366200000|2020-09-17 18:10:00|87950.7|87900.7|87904.4|87854.4|87951|87906.8|87889.6|87841.5|1248
1600366500000|2020-09-17 18:15:00|87902|87852|87930.6|87905.6|87951|87916.6|87875.6|87825.6|1542
1600366800000|2020-09-17 18:20:00|87930.3|87905.3|87861.1|87836.1|87945.9|87913.9|87859.7|87828.4|1423
1600367100000|2020-09-17 18:25:00|87860.4|87835.4|87939.5|87914.5|87954.9|87917.7|87858.8|87819.8|1125
1600367400000|2020-09-17 18:30:00|87938.6|87913.6|87944.1|87894.1|87960.8|87923.8|87928.3|87888.3|1085
1600367700000|2020-09-17 18:35:00|87943.9|87893.9|87954.6|87904.6|87960.2|87910.3|87930.9|87891.2|1062
1600368000000|2020-09-17 18:40:00|87955.1|87905.1|87953.7|87903.7|87970|87924.6|87941.7|87901.4|1265
1600368300000|2020-09-17 18:45:00|87952|87902|87936.7|87886.7|87955.1|87913.5|87933|87883|963
1600368600000|2020-09-17 18:50:00|87937.3|87887.3|87903.5|87853.5|87938.6|87888.6|87888.6|87852.1|1061
1600368900000|2020-09-17 18:55:00|87903.1|87853.1|87906.5|87856.5|87912.2|87878.4|87880|87841.2|1251
1600369200000|2020-09-17 19:00:00|87906.2|87856.2|87937.4|87887.4|87979.6|87934.5|87905.1|87855.1|1452
1600369500000|2020-09-17 19:05:00|87938|87888|87874.9|87849.9|87939|87902.5|87873.4|87837.1|1142
1600369800000|2020-09-17 19:10:00|87887.7|87837.7|87841.7|87791.7|87895.3|87847.1|87828.1|87786.7|1339
1600370100000|2020-09-17 19:15:00|87841.6|87791.6|87823.7|87773.7|87862|87815.2|87806.8|87766.3|1398
1600370400000|2020-09-17 19:20:00|87824|87774|87813.5|87788.5|87832.5|87792.3|87805.5|87766.9|1182
1600370700000|2020-09-17 19:25:00|87813.1|87788.1|87803.8|87778.8|87827.2|87794.1|87795.9|87758.8|992
1600371000000|2020-09-17 19:30:00|87804.4|87779.4|87813.5|87763.5|87815.2|87779.4|87786.9|87749.3|1179
1600371300000|2020-09-17 19:35:00|87813.2|87763.2|87800.1|87750.1|87817.9|87774.4|87783.9|87744|951
1600371600000|2020-09-17 19:40:00|87798.6|87748.6|87795.2|87745.2|87800.5|87750.5|87760.6|87719.3|1051
1600371900000|2020-09-17 19:45:00|87793.7|87743.7|87788.3|87738.3|87807.6|87757.6|87780.4|87730.4|1105
1600372200000|2020-09-17 19:50:00|87788.7|87738.7|87758.7|87708.7|87802.8|87761.4|87735.9|87705.1|1255
1600372500000|2020-09-17 19:55:00|87751.7|87701.7|87767|87717|87777.5|87727.5|87697|87651.3|1640
1600372800000|2020-09-17 20:00:00|87767.8|87717.8|87743.4|87693.4|87791|87741|87743.1|87693.1|1528
1600373100000|2020-09-17 20:05:00|87743.5|87693.5|87706.1|87656.1|87751.1|87701.1|87703.3|87655.5|853
1600373400000|2020-09-17 20:10:00|87706.2|87656.2|87723.8|87673.8|87739.9|87698.2|87706.2|87656.2|927
1600373700000|2020-09-17 20:15:00|87725|87675|87744.4|87694.4|87750.4|87713.2|87712.4|87673.2|886
1600374000000|2020-09-17 20:20:00|87744.2|87694.2|87717.4|87667.4|87746.1|87696.1|87707.7|87666|1174
1600374300000|2020-09-17 20:25:00|87717|87667|87718.7|87668.7|87722.6|87672.6|87707.4|87657.4|1171
1600374600000|2020-09-17 20:30:00|87717.1|87667.1|87720.6|87670.6|87738.3|87688.3|87708.2|87658.2|1310
1600374900000|2020-09-17 20:35:00|87720.8|87670.8|87729.3|87679.3|87740.9|87690.9|87719.3|87669.3|1150
1600375200000|2020-09-17 20:40:00|87729.6|87679.6|87758.5|87708.5|87763.6|87713.6|87716.6|87666.6|1245
1600375500000|2020-09-17 20:45:00|87758.6|87708.6|87784.6|87734.6|87788.5|87738.5|87742.6|87692.6|1354
1600375800000|2020-09-17 20:50:00|87786.3|87736.3|87792|87742|87799.4|87749.4|87770.7|87720.7|1271
1600376100000|2020-09-17 20:55:00|87791.9|87741.9|87794.4|87684.4|87819.9|87745|87777.5|87683.1|963
1600376400000|2020-09-17 21:00:00|87786|87676|87866.9|87756.9|87932.4|87822.4|87786|87676|26
1600379100000|2020-09-17 21:45:00|87896.2|87786.2|87906|87796|87906|87796|87896.2|87786.2|2
1600379700000|2020-09-17 21:55:00|87885.4|87775.4|87915.5|87805.5|87922.4|87812.4|87880|87770|10
1600380000000|2020-09-17 22:00:00|87860.6|87750.6|87832.4|87722.4|87870.7|87760.7|87819.6|87709.6|497
1600380300000|2020-09-17 22:05:00|87832.5|87722.5|87871.1|87761.1|87875.6|87765.6|87828.5|87718.5|508
1600380600000|2020-09-17 22:10:00|87872.1|87762.1|87859.3|87749.3|87885.3|87775.3|87855.7|87745.7|687
1600380900000|2020-09-17 22:15:00|87860.8|87750.8|87870.5|87760.5|87870.5|87760.5|87841.3|87731.3|663
1600381200000|2020-09-17 22:20:00|87857.4|87747.4|87857|87747|87864.6|87754.6|87842.2|87732.2|627
1600381500000|2020-09-17 22:25:00|87857.9|87747.9|87863.5|87753.5|87874.3|87764.3|87853.7|87743.7|562
1600381800000|2020-09-17 22:30:00|87865.3|87755.3|87864.8|87754.8|87869.8|87759.8|87854.7|87744.7|500
1600382100000|2020-09-17 22:35:00|87864.1|87754.1|87820.1|87710.1|87868|87758|87812.8|87702.8|619
1600382400000|2020-09-17 22:40:00|87819.5|87709.5|87776|87666|87821.7|87711.7|87769.4|87659.4|734
1600382700000|2020-09-17 22:45:00|87775.9|87665.9|87778|87668|87783|87673|87769.6|87659.6|539
1600383000000|2020-09-17 22:50:00|87777.9|87667.9|87721.1|87611.1|87778|87668|87719.2|87609.2|663
1600383300000|2020-09-17 22:55:00|87721.7|87611.7|87732.1|87622.1|87739.9|87629.9|87718.1|87608.1|588
1600383600000|2020-09-17 23:00:00|87735.3|87625.3|87746.2|87674|87758.6|87701|87656.7|87596.3|1139
1600383900000|2020-09-17 23:05:00|87747.9|87675.6|87742.3|87692.3|87764.5|87703|87738.2|87672.8|817
1600384200000|2020-09-17 23:10:00|87742.5|87692.5|87734.2|87684.2|87752.8|87693.9|87731.1|87667.1|629
1600384500000|2020-09-17 23:15:00|87734.6|87684.6|87735.5|87685.5|87744|87694|87733.2|87683.2|507
1600384800000|2020-09-17 23:20:00|87735.2|87685.2|87735.8|87685.8|87747.9|87687.2|87728.1|87674.8|456
1600385100000|2020-09-17 23:25:00|87735.6|87685.6|87721.5|87671.5|87736|87686|87719.3|87669.3|524
1600385400000|2020-09-17 23:30:00|87722.9|87672.9|87713.5|87663.5|87727.7|87677.7|87710.5|87660.5|483
1600385700000|2020-09-17 23:35:00|87712.6|87662.6|87729|87679|87734.3|87684.3|87711.9|87661.9|679
1600386000000|2020-09-17 23:40:00|87729.1|87679.1|87752.9|87702.9|87754.6|87704.6|87727.2|87667.8|578
1600386300000|2020-09-17 23:45:00|87752.7|87702.7|87761.5|87711.5|87777.2|87715|87750.8|87697|685
1600386600000|2020-09-17 23:50:00|87760.9|87710.9|87744.6|87694.6|87781|87715.1|87738.6|87679.5|614
1600386900000|2020-09-17 23:55:00|87745.2|87695.2|87783.1|87733.1|87790.2|87740.2|87741.3|87671.8|754
1600387200000|2020-09-18 00:00:00|87782.6|87732.6|87767.8|87717.8|87789.2|87739.2|87744.5|87694.5|1338
1600387500000|2020-09-18 00:05:00|87766.7|87716.7|87662.6|87612.6|87774.5|87724.5|87653.4|87597|1197
1600387800000|2020-09-18 00:10:00|87662.7|87612.7|87663.4|87613.4|87690.2|87628.1|87644.8|87588.1|1557
1600388100000|2020-09-18 00:15:00|87663.3|87613.3|87710.8|87660.8|87712.6|87662.6|87663.3|87613.3|1349
1600388400000|2020-09-18 00:20:00|87714.6|87664.6|87702.1|87652.1|87715.3|87665.3|87682|87632|1179
1600388700000|2020-09-18 00:25:00|87701.5|87651.5|87734.8|87684.8|87746.8|87696.8|87699.9|87649.9|1385
1600389000000|2020-09-18 00:30:00|87735|87685|87722|87672|87737.1|87687.1|87719.5|87669.5|942
1600389300000|2020-09-18 00:35:00|87721.9|87671.9|87722.7|87672.7|87738|87688|87716.9|87666.9|992
1600389600000|2020-09-18 00:40:00|87722.9|87672.9|87748.8|87698.8|87758.4|87708.4|87722.4|87667.8|1065
1600389900000|2020-09-18 00:45:00|87749.1|87699.1|87760.3|87710.3|87766|87716|87739.1|87689.1|987
1600390200000|2020-09-18 00:50:00|87759.2|87709.2|87750.8|87700.8|87774.7|87724.7|87747.6|87697.6|1085
1600390500000|2020-09-18 00:55:00|87750.2|87700.2|87738.5|87688.5|87751.1|87701.1|87731.2|87681.2|1175
1600390800000|2020-09-18 01:00:00|87738.6|87688.6|87698.8|87648.8|87738.8|87688.8|87672.4|87622.4|1362
1600391100000|2020-09-18 01:05:00|87699.2|87649.2|87730.8|87680.8|87733.6|87683.6|87689.5|87639.5|1445
1600391400000|2020-09-18 01:10:00|87730.3|87680.3|87715.6|87665.6|87735.2|87685.2|87709.4|87659.4|1292
1600391700000|2020-09-18 01:15:00|87715.7|87665.7|87737.5|87687.5|87762.9|87712.9|87713|87663|1204
1600392000000|2020-09-18 01:20:00|87737.3|87687.3|87742|87692|87747.8|87697.8|87729.3|87679.3|1193
1600392300000|2020-09-18 01:25:00|87741.3|87691.3|87754.5|87704.5|87760.4|87710.4|87738.9|87688.9|1224
1600392600000|2020-09-18 01:30:00|87755.3|87705.3|87792.9|87742.9|87805.1|87755.1|87743.6|87693.6|1357
1600392900000|2020-09-18 01:35:00|87793.1|87743.1|87764.6|87714.6|87802.3|87752.3|87759.4|87709.4|1041
1600393200000|2020-09-18 01:40:00|87764|87714|87747|87697|87773.2|87723.2|87739.4|87689.4|1152
1600393500000|2020-09-18 01:45:00|87746.5|87696.5|87769.3|87719.3|87781|87731|87744.7|87694.7|1125
1600393800000|2020-09-18 01:50:00|87769.9|87719.9|87712.9|87662.9|87771.7|87721.7|87711.1|87661.1|1080
1600394100000|2020-09-18 01:55:00|87712.7|87662.7|87705.8|87655.8|87749.2|87699.2|87705.5|87654.8|964
1600394400000|2020-09-18 02:00:00|87705.7|87655.7|87792.2|87742.2|87798.3|87748.3|87692.7|87642.7|1183
1600394700000|2020-09-18 02:05:00|87792.4|87742.4|87777.7|87727.7|87795.3|87745.3|87761.9|87711.9|894
1600395000000|2020-09-18 02:10:00|87777.1|87727.1|87775.8|87725.8|87785.3|87735.3|87764.7|87714.7|966
1600395300000|2020-09-18 02:15:00|87776.1|87726.1|87785.6|87735.6|87794.9|87744.9|87773.3|87723.3|959
1600395600000|2020-09-18 02:20:00|87785.3|87735.3|87795.9|87745.9|87796.7|87746.7|87779.1|87729.1|952
1600395900000|2020-09-18 02:25:00|87795.5|87745.5|87772.4|87722.4|87795.5|87745.5|87771.2|87721.2|783
1600396200000|2020-09-18 02:30:00|87771.3|87721.3|87751.7|87701.7|87779.2|87729.2|87749|87699|810
1600396500000|2020-09-18 02:35:00|87751.6|87701.6|87771.7|87721.7|87772.5|87722.5|87748.8|87698.8|691
1600396800000|2020-09-18 02:40:00|87771.6|87721.6|87766.6|87716.6|87782.8|87732.8|87760.7|87710.7|852
1600397100000|2020-09-18 02:45:00|87765.9|87715.9|87780.3|87730.3|87784|87734|87764.2|87714.2|755
1600397400000|2020-09-18 02:50:00|87779.9|87729.9|87780|87730|87792.3|87742.3|87773.3|87723.3|761
1600397700000|2020-09-18 02:55:00|87780.2|87730.2|87771.1|87721.1|87784.1|87734.1|87758.8|87708.8|915
1600398000000|2020-09-18 03:00:00|87770.8|87720.8|87773.5|87723.5|87775.9|87725.9|87719.2|87669.2|1018
1600398300000|2020-09-18 03:05:00|87772.7|87722.7|87738.9|87688.9|87774.6|87724.6|87722.6|87672.6|1217
1600398600000|2020-09-18 03:10:00|87739|87689|87692|87642|87756.6|87706.6|87691|87641|1192
1600398900000|2020-09-18 03:15:00|87692.3|87642.3|87766.9|87716.9|87786.1|87736.1|87681.1|87631.1|1428
1600399200000|2020-09-18 03:20:00|87769.7|87719.7|87752.5|87702.5|87775|87725|87741.7|87691.7|1076
1600399500000|2020-09-18 03:25:00|87753.1|87703.1|87784.3|87734.3|87785.2|87735.2|87751.2|87701.2|1066
1600399800000|2020-09-18 03:30:00|87784.2|87734.2|87767.3|87717.3|87787|87737|87758|87708|970
1600400100000|2020-09-18 03:35:00|87766.3|87716.3|87757.3|87707.3|87771.2|87721.2|87748.1|87698.1|1111
1600400400000|2020-09-18 03:40:00|87757.9|87707.9|87755.6|87705.6|87763.1|87713.1|87746|87696|654
1600400700000|2020-09-18 03:45:00|87755.2|87705.2|87755.3|87705.3|87762.7|87712.7|87748|87698|747
1600401000000|2020-09-18 03:50:00|87755.4|87705.4|87751.9|87701.9|87759.2|87709.2|87745.8|87695.8|651
1600401300000|2020-09-18 03:55:00|87752|87702|87763.2|87713.2|87764.7|87714.7|87744.3|87694.3|812
1600401600000|2020-09-18 04:00:00|87763.3|87713.3|87764|87714|87769.4|87719.4|87757.5|87707.5|940
1600401900000|2020-09-18 04:05:00|87764.8|87714.8|87780.4|87730.4|87783.9|87733.9|87757.2|87707.2|996
1600402200000|2020-09-18 04:10:00|87780.3|87730.3|87791.1|87741.1|87794.6|87744.6|87773|87723|982
1600402500000|2020-09-18 04:15:00|87790.9|87740.9|87784.2|87734.2|87793.2|87743.2|87773.8|87723.8|813
1600402800000|2020-09-18 04:20:00|87784.4|87734.4|87772.8|87722.8|87788.1|87738.1|87763.6|87713.6|976
1600403100000|2020-09-18 04:25:00|87772.9|87722.9|87779.5|87729.5|87790.4|87749.3|87771.2|87721.2|703
1600403400000|2020-09-18 04:30:00|87779.8|87729.8|87755.7|87705.7|87779.8|87735.9|87747.5|87697.5|759
1600403700000|2020-09-18 04:35:00|87753.9|87703.9|87765.9|87715.9|87766.9|87723|87738.7|87693.8|637
1600404000000|2020-09-18 04:40:00|87766|87716|87774.8|87724.8|87778.1|87728.1|87751.5|87701.5|753
1600404300000|2020-09-18 04:45:00|87775.8|87725.8|87774.6|87724.6|87787.6|87737.6|87770.8|87720.8|751
1600404600000|2020-09-18 04:50:00|87776.2|87726.2|87776.2|87726.2|87781.8|87741.4|87765.4|87715.4|695
1600404900000|2020-09-18 04:55:00|87777|87727|87784.1|87734.1|87807.9|87757.9|87775.3|87725.3|737
1600405200000|2020-09-18 05:00:00|87783.9|87733.9|87783.3|87733.3|87792.8|87742.8|87776.2|87726.2|761
1600405500000|2020-09-18 05:05:00|87784.3|87734.3|87776.8|87726.8|87786.9|87736.9|87775.2|87725.2|483
1600405800000|2020-09-18 05:10:00|87775.7|87725.7|87786.7|87736.7|87789|87739|87769.7|87719.7|674
1600406100000|2020-09-18 05:15:00|87786.8|87736.8|87782.5|87732.5|87804.6|87754.6|87775.3|87725.3|861
1600406400000|2020-09-18 05:20:00|87783.2|87733.2|87776.5|87726.5|87814|87764|87773.8|87723.8|852
1600406700000|2020-09-18 05:25:00|87776.2|87726.2|87757.6|87707.6|87778|87728|87753.1|87703.1|778
1600407000000|2020-09-18 05:30:00|87757.4|87707.4|87759|87709|87773.8|87723.8|87747.3|87697.3|991
1600407300000|2020-09-18 05:35:00|87759.2|87709.2|87770.4|87720.4|87778.8|87728.8|87755.5|87705.5|991
1600407600000|2020-09-18 05:40:00|87770.9|87720.9|87764.5|87714.5|87786.3|87736.3|87758.5|87708.5|1217
1600407900000|2020-09-18 05:45:00|87765|87715|87763.3|87713.3|87772.2|87722.2|87751|87701|1228
1600408200000|2020-09-18 05:50:00|87763.2|87713.2|87782.8|87732.8|87793.6|87743.6|87753.5|87703.5|1298
1600408500000|2020-09-18 05:55:00|87781.3|87731.3|87687.6|87577.6|87781.3|87731.3|87687.6|87577.6|1577
1600408800000|2020-09-18 06:00:00|87693.6|87615.6|87726.6|87676.6|87759.2|87709.2|87651.3|87563.9|1627
1600409100000|2020-09-18 06:05:00|87730|87680|87722.6|87672.6|87730.7|87687.8|87710|87669.4|954
1600409400000|2020-09-18 06:10:00|87722.4|87672.4|87692.6|87642.6|87726.3|87688|87672.1|87632.7|987
1600409700000|2020-09-18 06:15:00|87692.5|87642.5|87748.5|87698.5|87753|87703|87690|87640|1090
1600410000000|2020-09-18 06:20:00|87748.4|87698.4|87741.1|87691.1|87757|87707.8|87712.3|87674.1|1008
1600410300000|2020-09-18 06:25:00|87740.1|87690.1|87767.1|87717.1|87769.4|87719.4|87721.4|87672.9|1195
1600410600000|2020-09-18 06:30:00|87766.8|87716.8|87727.3|87677.3|87786|87752.4|87704.7|87664|1301
1600410900000|2020-09-18 06:35:00|87726.4|87676.4|87685|87660|87742.7|87712.4|87657.5|87621.9|1260
1600411200000|2020-09-18 06:40:00|87682.4|87657.4|87677.6|87652.6|87710|87675.3|87647|87598.3|1459
1600411500000|2020-09-18 06:45:00|87677.4|87652.4|87688.7|87663.7|87728.7|87700.7|87676.3|87638.8|1165
1600411800000|2020-09-18 06:50:00|87688.9|87663.9|87682|87657|87729.8|87692.9|87677.3|87627.3|1245
1600412100000|2020-09-18 06:55:00|87681.7|87656.7|87619.6|87569.6|87688.2|87661.2|87605|87569.6|1472
1600412400000|2020-09-18 07:00:00|87618.5|87568.5|87670.1|87645.1|87680.3|87655.3|87597.5|87568.5|1597
1600412700000|2020-09-18 07:05:00|87670.5|87645.5|87727.5|87702.5|87732.8|87707.8|87643.4|87618.4|1651
1600413000000|2020-09-18 07:10:00|87727.7|87702.7|87778.5|87753.5|87779.8|87754.8|87718.8|87693.8|1380
1600413300000|2020-09-18 07:15:00|87778.4|87753.4|87763.5|87738.5|87809.5|87784.5|87737.4|87704.3|1351
1600413600000|2020-09-18 07:20:00|87763.7|87738.7|87798.9|87773.9|87817.9|87792.9|87750.5|87725.5|1560
1600413900000|2020-09-18 07:25:00|87800.8|87775.8|87784.8|87759.8|87802.3|87777.3|87758.9|87733.9|1246
1600414200000|2020-09-18 07:30:00|87784.7|87759.7|87802.6|87777.6|87834.8|87797.6|87775.4|87750.4|1396
1600414500000|2020-09-18 07:35:00|87803|87778|87798.5|87773.5|87814.5|87789.5|87751.2|87726.2|1349
1600414800000|2020-09-18 07:40:00|87798.6|87773.6|87781|87756|87814.7|87789.7|87769|87732.9|1335
1600415100000|2020-09-18 07:45:00|87781.5|87756.5|87792.8|87767.8|87835.8|87810.8|87780.2|87755.2|1372
1600415400000|2020-09-18 07:50:00|87792.6|87767.6|87797.4|87772.4|87833|87808|87785.4|87760.4|1282
1600415700000|2020-09-18 07:55:00|87797.7|87772.7|87827.6|87802.6|87844.7|87819.7|87792.9|87767.9|1321
1600416000000|2020-09-18 08:00:00|87827.7|87802.7|87893.7|87868.7|87909.8|87884.8|87827.6|87802.6|1421
1600416300000|2020-09-18 08:05:00|87893.9|87868.9|87885.6|87860.6|87910|87885|87882.3|87857.3|1180
1600416600000|2020-09-18 08:10:00|87885.4|87860.4|87859.7|87834.7|87894.7|87869.7|87855.3|87830.3|1147
1600416900000|2020-09-18 08:15:00|87859.4|87834.4|87800.1|87775.1|87862.2|87837.2|87800|87775|1246
1600417200000|2020-09-18 08:20:00|87800|87775|87830.5|87805.5|87854.7|87829.7|87799.9|87774.9|1135
1600417500000|2020-09-18 08:25:00|87829.8|87804.8|87843.6|87818.6|87854.4|87829.4|87824|87788.5|1249
1600417800000|2020-09-18 08:30:00|87843.3|87818.3|87840.1|87815.1|87848.2|87823.2|87803.9|87778.9|1271
1600418100000|2020-09-18 08:35:00|87839.9|87814.9|87838.4|87813.4|87843.8|87818.8|87825.4|87800.4|1068
1600418400000|2020-09-18 08:40:00|87838.7|87813.7|87851.8|87826.8|87854.7|87829.7|87833.1|87808.1|882
1600418700000|2020-09-18 08:45:00|87852|87827|87842.3|87817.3|87861.2|87836.2|87831.4|87806.4|883
1600419000000|2020-09-18 08:50:00|87841.8|87816.8|87798.3|87773.3|87857.9|87832.9|87796.2|87771.2|1126
1600419300000|2020-09-18 08:55:00|87798.4|87773.4|87823.2|87798.2|87823.7|87798.7|87791.5|87766.5|1034
1600419600000|2020-09-18 09:00:00|87823.3|87798.3|87829.9|87804.9|87844.8|87819.8|87788.1|87763.1|1185
1600419900000|2020-09-18 09:05:00|87830|87805|87836|87811|87863.4|87838.4|87815.3|87790.3|1013
1600420200000|2020-09-18 09:10:00|87835.9|87810.9|87813.5|87788.5|87836.5|87811.5|87802|87777|861
1600420500000|2020-09-18 09:15:00|87814.2|87789.2|87773.4|87748.4|87815.4|87790.4|87766.8|87741.8|944
1600420800000|2020-09-18 09:20:00|87773.9|87748.9|87775.1|87750.1|87791.3|87766.3|87771.6|87746.6|1014
1600421100000|2020-09-18 09:25:00|87774.9|87749.9|87763.6|87738.6|87778.5|87753.5|87755.5|87730.5|906
1600421400000|2020-09-18 09:30:00|87763.9|87738.9|87793.4|87768.4|87801.1|87776.1|87742.3|87717.3|1040
1600421700000|2020-09-18 09:35:00|87793.3|87768.3|87770.4|87745.4|87824.8|87799.8|87767.1|87742.1|1103
1600422000000|2020-09-18 09:40:00|87770.8|87745.8|87765.6|87740.6|87784.4|87759.4|87759.7|87734.7|1010
1600422300000|2020-09-18 09:45:00|87765.7|87740.7|87781.9|87756.9|87811.7|87786.7|87759.5|87734.5|1173
1600422600000|2020-09-18 09:50:00|87778.7|87753.7|87804.3|87779.3|87828.5|87803.5|87775.5|87750.5|1331
1600422900000|2020-09-18 09:55:00|87805.4|87780.4|87839.1|87814.1|87856.9|87831.9|87795.1|87770.1|1411
1600423200000|2020-09-18 10:00:00|87838.1|87813.1|87831.2|87806.2|87886.2|87861.2|87826.7|87801.7|1429
1600423500000|2020-09-18 10:05:00|87831.1|87806.1|87847|87822|87861.5|87836.5|87826.7|87801.7|1254
1600423800000|2020-09-18 10:10:00|87846.6|87821.6|87870.9|87845.9|87879.3|87854.3|87842.3|87817.3|1108
1600424100000|2020-09-18 10:15:00|87871|87846|87866.5|87841.5|87906.6|87881.6|87861.5|87836.5|1274
1600424400000|2020-09-18 10:20:00|87867.7|87842.7|87848.5|87823.5|87877.7|87852.7|87835.5|87810.5|1319
1600424700000|2020-09-18 10:25:00|87848.3|87823.3|87862.8|87837.8|87880.3|87855.3|87846.5|87821.5|1130
1600425000000|2020-09-18 10:30:00|87861.9|87836.9|87836.5|87811.5|87885.7|87860.7|87836.5|87811.5|1155
1600425300000|2020-09-18 10:35:00|87837.2|87812.2|87880.5|87855.5|87882|87857|87829.9|87804.9|1133
1600425600000|2020-09-18 10:40:00|87880.4|87855.4|87871.7|87846.7|87903|87878|87871.4|87846.4|1170
1600425900000|2020-09-18 10:45:00|87871.9|87846.9|87872.8|87847.8|87902.9|87877.9|87869.7|87844.7|1084
1600426200000|2020-09-18 10:50:00|87873.3|87848.3|87881.7|87856.7|87888.8|87863.8|87852.2|87827.2|1106
1600426500000|2020-09-18 10:55:00|87881.8|87856.8|87868.5|87843.5|87909.4|87884.4|87864.8|87839.8|1252
1600426800000|2020-09-18 11:00:00|87869.2|87844.2|87848.6|87823.6|87893.4|87868.4|87843.9|87818.9|1245
1600427100000|2020-09-18 11:05:00|87844.4|87819.4|87830|87805|87849.4|87824.4|87807.1|87782.1|1152
1600427400000|2020-09-18 11:10:00|87829.9|87804.9|87856.3|87831.3|87862.8|87837.8|87827.8|87802.8|1148
1600427700000|2020-09-18 11:15:00|87856.1|87831.1|87833.3|87808.3|87864|87839|87821.5|87796.5|1050
1600428000000|2020-09-18 11:20:00|87833|87808|87797.9|87772.9|87842.2|87817.2|87796.6|87771.6|1099
1600428300000|2020-09-18 11:25:00|87799|87774|87819|87794|87833.5|87808.5|87797.1|87772.1|1000
1600428600000|2020-09-18 11:30:00|87818.8|87793.8|87820.2|87795.2|87828.9|87803.9|87805.3|87780.3|1053
1600428900000|2020-09-18 11:35:00|87820.4|87795.4|87845.1|87820.1|87862.2|87837.2|87818.1|87793.1|1063
1600429200000|2020-09-18 11:40:00|87846.1|87821.1|87856.2|87831.2|87866.9|87841.9|87836.7|87811.7|1084
1600429500000|2020-09-18 11:45:00|87856.7|87831.7|87887|87862|87887|87862|87841.1|87816.1|1039
1600429800000|2020-09-18 11:50:00|87886.2|87861.2|87902.2|87877.2|87940.1|87915.1|87882.3|87857.3|1374
1600430100000|2020-09-18 11:55:00|87901.2|87876.2|87811.6|87786.6|87907.7|87882.7|87800.5|87775.5|1494
1600430400000|2020-09-18 12:00:00|87812|87787|87824.8|87799.8|87839|87814|87800|87775|1247
1600430700000|2020-09-18 12:05:00|87824.3|87799.3|87856.3|87831.3|87859.4|87834.4|87821|87789.2|1193
1600431000000|2020-09-18 12:10:00|87855.9|87830.9|87892.4|87867.4|87909|87884|87849.9|87824.9|1337
1600431300000|2020-09-18 12:15:00|87891.7|87866.7|87863.4|87838.4|87913.2|87888.2|87858.6|87833.6|1347
1600431600000|2020-09-18 12:20:00|87861.9|87836.9|87856|87831|87876.8|87851.8|87844.1|87819.1|1304
1600431900000|2020-09-18 12:25:00|87855.6|87830.6|87825.4|87800.4|87859.9|87834.9|87823.1|87787.7|1119
1600432200000|2020-09-18 12:30:00|87825.6|87800.6|87825.1|87800.1|87868.5|87843.5|87817.6|87792.6|1311
1600432500000|2020-09-18 12:35:00|87824.9|87799.9|87761|87736|87826.7|87801.7|87752.9|87727.9|1344
1600432800000|2020-09-18 12:40:00|87762.2|87737.2|87740.2|87715.2|87794.6|87758.3|87739.5|87712|1375
1600433100000|2020-09-18 12:45:00|87740.3|87715.3|87783.4|87758.4|87790.1|87765.1|87738.3|87713.3|1204
1600433400000|2020-09-18 12:50:00|87782.5|87757.5|87821.5|87796.5|87828.7|87803.7|87774.2|87749.2|1243
1600433700000|2020-09-18 12:55:00|87821.9|87796.9|87777.6|87752.6|87830.4|87805.4|87776.8|87751.8|1266
1600434000000|2020-09-18 13:00:00|87777.1|87752.1|87754.9|87729.9|87802.9|87777.9|87753.1|87728.1|1431
1600434300000|2020-09-18 13:05:00|87755|87730|87780.3|87755.3|87806.2|87781.2|87722.3|87697.3|1419
1600434600000|2020-09-18 13:10:00|87780.4|87755.4|87812|87787|87813.3|87788.3|87778.6|87753.6|1060
1600434900000|2020-09-18 13:15:00|87811.8|87786.8|87797.5|87772.5|87829.2|87804.2|87785.1|87760.1|1146
1600435200000|2020-09-18 13:20:00|87798|87773|87838.3|87813.3|87859.5|87834.5|87788|87763|1356
1600435500000|2020-09-18 13:25:00|87838.6|87813.6|87834.5|87809.5|87847.1|87822.1|87803.9|87778.9|1324
1600435800000|2020-09-18 13:30:00|87828.5|87803.5|87855.8|87830.8|87878|87853|87824.4|87799.4|1491
1600436100000|2020-09-18 13:35:00|87856.3|87831.3|87862.8|87837.8|87930|87905|87844.9|87819.9|1623
1600436400000|2020-09-18 13:40:00|87862.6|87837.6|87847.3|87822.3|87889.9|87864.9|87832.3|87807.3|1463
1600436700000|2020-09-18 13:45:00|87847.2|87822.2|87903.8|87878.8|87907.9|87882.9|87839.1|87814.1|1379
1600437000000|2020-09-18 13:50:00|87903.7|87878.7|87906.1|87881.1|87953.4|87928.4|87885.7|87860.7|1600
1600437300000|2020-09-18 13:55:00|87905.6|87880.6|87881.5|87831.5|87923.4|87898.4|87838.2|87813.2|1260
1600437600000|2020-09-18 14:00:00|87881.2|87831.2|87858.6|87833.6|87925.9|87900.9|87821.4|87796.4|1586
1600437900000|2020-09-18 14:05:00|87859.1|87834.1|87841.6|87816.6|87887.1|87862.1|87809.2|87784.2|1433
1600438200000|2020-09-18 14:10:00|87841|87816|87807.9|87782.9|87863.7|87838.7|87806.5|87781.5|1349
1600438500000|2020-09-18 14:15:00|87807.2|87782.2|87753.5|87728.5|87813.5|87788.5|87747.7|87722.7|1509
1600438800000|2020-09-18 14:20:00|87754.1|87729.1|87777.4|87752.4|87785.8|87760.8|87736.3|87711.3|1343
1600439100000|2020-09-18 14:25:00|87777.5|87752.5|87756.6|87731.6|87809.3|87784.3|87734.3|87709.3|1398
1600439400000|2020-09-18 14:30:00|87752.2|87727.2|87778.8|87753.8|87786.7|87761.7|87745.7|87720.7|1458
1600439700000|2020-09-18 14:35:00|87778|87753|87683.5|87658.5|87786.2|87761.2|87682.6|87657.6|1535
1600440000000|2020-09-18 14:40:00|87683.6|87658.6|87587.6|87562.6|87684.7|87659.7|87587|87562|1604
1600440300000|2020-09-18 14:45:00|87587.2|87562.2|87611.5|87586.5|87656.1|87631.1|87583.2|87558.2|1680
1600440600000|2020-09-18 14:50:00|87611.4|87586.4|87622.7|87597.7|87640.5|87615.5|87603.7|87578.7|1569
1600440900000|2020-09-18 14:55:00|87622.6|87597.6|87558.9|87533.9|87624.3|87599.3|87518.2|87493.2|2014
1600441200000|2020-09-18 15:00:00|87558.4|87533.4|87657.5|87632.5|87657.9|87632.9|87547.2|87522.2|1962
1600441500000|2020-09-18 15:05:00|87656|87631|87625.6|87600.6|87663.8|87638.8|87621.1|87596.1|1547
1600441800000|2020-09-18 15:10:00|87625|87600|87618.8|87593.8|87650.3|87625.3|87608.5|87583.5|1428
1600442100000|2020-09-18 15:15:00|87618.6|87593.6|87644.7|87619.7|87645.3|87620.3|87581.8|87552.7|1553
1600442400000|2020-09-18 15:20:00|87644.6|87619.6|87622.5|87597.5|87648.3|87623.3|87608.6|87583.6|1481
1600442700000|2020-09-18 15:25:00|87622.2|87597.2|87613.5|87563.5|87626.8|87601.8|87595.5|87559.8|1470
1600443000000|2020-09-18 15:30:00|87613.7|87563.7|87656|87631|87657.8|87632.8|87595.9|87560.5|1274
1600443300000|2020-09-18 15:35:00|87657.3|87632.3|87625.8|87600.8|87675.4|87642.3|87611.8|87574|1617
1600443600000|2020-09-18 15:40:00|87625.1|87600.1|87613.3|87588.3|87638.8|87601|87566.5|87537.7|1483
1600443900000|2020-09-18 15:45:00|87613.1|87588.1|87557.1|87507.1|87613.8|87588.5|87545.4|87506.5|1519
1600444200000|2020-09-18 15:50:00|87557.5|87507.5|87546.8|87521.8|87561.7|87528.5|87522.3|87486.2|1308
1600444500000|2020-09-18 15:55:00|87546.3|87521.3|87571.3|87546.3|87571.3|87546.3|87530.7|87492.4|1085
1600444800000|2020-09-18 16:00:00|87570.8|87545.8|87564.9|87539.9|87588.9|87549.1|87545.6|87510.2|1134
1600445100000|2020-09-18 16:05:00|87565.1|87540.1|87549.7|87499.7|87567.7|87542.7|87539.7|87497.8|1115
1600445400000|2020-09-18 16:10:00|87548.9|87498.9|87574.3|87549.3|87593.5|87558|87539|87494.3|1194
1600445700000|2020-09-18 16:15:00|87574|87549|87627.1|87602.1|87652.6|87621.9|87570.9|87520.9|1326
1600446000000|2020-09-18 16:20:00|87627.2|87602.2|87598.7|87573.7|87658.9|87626.5|87597.1|87547.1|1285
1600446300000|2020-09-18 16:25:00|87598.6|87573.6|87568|87543|87615.5|87581.1|87565.4|87530.4|1193
1600446600000|2020-09-18 16:30:00|87567.3|87542.3|87581.5|87556.5|87590.4|87559.7|87546.8|87511.6|1176
1600446900000|2020-09-18 16:35:00|87582.7|87557.7|87559.9|87534.9|87594.2|87563.9|87545.9|87514.6|1169
1600447200000|2020-09-18 16:40:00|87560.1|87535.1|87555.2|87530.2|87590.6|87553.2|87554.2|87521.3|1061
1600447500000|2020-09-18 16:45:00|87554.7|87529.7|87550.8|87525.8|87569.7|87532.8|87536.5|87508.9|958
1600447800000|2020-09-18 16:50:00|87551|87526|87553.9|87528.9|87574.6|87549.6|87542|87517|995
1600448100000|2020-09-18 16:55:00|87554.1|87529.1|87536.2|87511.2|87567.7|87542.7|87536.1|87504.6|950
1600448400000|2020-09-18 17:00:00|87534.3|87509.3|87529|87504|87565.2|87534.6|87519.9|87474.7|1089
1600448700000|2020-09-18 17:05:00|87529.9|87504.9|87564.7|87539.7|87566|87540.7|87528.5|87503.5|982
1600449000000|2020-09-18 17:10:00|87564.6|87539.6|87550.2|87500.2|87566|87541|87526.2|87491.4|865
1600449300000|2020-09-18 17:15:00|87550.3|87500.3|87568.7|87543.7|87570.1|87545.1|87541.7|87500.3|988
1600449600000|2020-09-18 17:20:00|87569|87544|87621|87571|87626.1|87587.9|87562.7|87525|1014
1600449900000|2020-09-18 17:25:00|87621.3|87571.3|87700.1|87650.1|87705.1|87664.8|87613.2|87563.2|1578
1600450200000|2020-09-18 17:30:00|87699.8|87649.8|87641.1|87616.1|87730.6|87687.2|87641.1|87604.4|1472
1600450500000|2020-09-18 17:35:00|87641.3|87616.3|87654.3|87604.3|87691.5|87649.9|87631.1|87598.5|1335
1600450800000|2020-09-18 17:40:00|87654.5|87604.5|87639.9|87614.9|87674.7|87638.9|87635.8|87602.3|1390
1600451100000|2020-09-18 17:45:00|87640.5|87615.5|87597.1|87572.1|87646.5|87620|87593.9|87558|1271
1600451400000|2020-09-18 17:50:00|87597.5|87572.5|87577.9|87527.9|87605.2|87572.5|87565.2|87526|1039
1600451700000|2020-09-18 17:55:00|87577.8|87527.8|87558.6|87508.6|87579|87542.6|87532.9|87494|1144
1600452000000|2020-09-18 18:00:00|87558.7|87508.7|87613.7|87563.7|87644.5|87594.5|87540.3|87501.3|1380
1600452300000|2020-09-18 18:05:00|87613.6|87563.6|87596.7|87571.7|87614.2|87573|87585.9|87547.6|1010
1600452600000|2020-09-18 18:10:00|87597|87572|87599.9|87549.9|87618|87580|87584|87546.8|934
1600452900000|2020-09-18 18:15:00|87599.8|87549.8|87606.7|87581.7|87625.8|87585.3|87590.1|87548.2|1132
1600453200000|2020-09-18 18:20:00|87606.4|87581.4|87581.3|87531.3|87636.2|87598.9|87562.7|87522.3|1089
1600453500000|2020-09-18 18:25:00|87581.2|87531.2|87602.6|87552.6|87603.5|87566.1|87555.4|87517.7|998
1600453800000|2020-09-18 18:30:00|87603.2|87553.2|87580.4|87530.4|87603.9|87559.5|87562|87518.7|950
1600454100000|2020-09-18 18:35:00|87580.8|87530.8|87596.7|87546.7|87599|87562.2|87559.7|87521.7|1146
1600454400000|2020-09-18 18:40:00|87596.4|87546.4|87629.6|87579.6|87630.5|87580.5|87591.7|87541.7|1080
1600454700000|2020-09-18 18:45:00|87628|87578|87597.2|87547.2|87634.6|87584.6|87597.1|87547.1|1289
1600455000000|2020-09-18 18:50:00|87597.1|87547.1|87633|87583|87635.8|87585.8|87597|87547|1252
1600455300000|2020-09-18 18:55:00|87632.8|87582.8|87645.6|87595.6|87662.1|87624.2|87627.2|87582.8|1301
1600455600000|2020-09-18 19:00:00|87643.7|87593.7|87627.1|87577.1|87682.8|87632.8|87619|87569|1447
1600455900000|2020-09-18 19:05:00|87627.2|87577.2|87650|87600|87652.2|87602.2|87615|87565|1136
1600456200000|2020-09-18 19:10:00|87650.2|87600.2|87649.7|87599.7|87656.3|87606.3|87636|87586|1004
1600456500000|2020-09-18 19:15:00|87649|87599|87663.2|87613.2|87663.5|87613.5|87643|87593|942
1600456800000|2020-09-18 19:20:00|87663.1|87613.1|87668.8|87618.8|87675.7|87625.7|87653|87603|1055
1600457100000|2020-09-18 19:25:00|87669|87619|87663.5|87613.5|87673.5|87635.7|87655.8|87611.5|1076
1600457400000|2020-09-18 19:30:00|87663.7|87613.7|87668.7|87618.7|87678.4|87628.4|87660.2|87610.2|1244
1600457700000|2020-09-18 19:35:00|87668.2|87618.2|87676|87626|87682.1|87632.1|87662.3|87612.3|1084
1600458000000|2020-09-18 19:40:00|87676.3|87626.3|87660.7|87610.7|87680.9|87630.9|87650.1|87600.1|1140
1600458300000|2020-09-18 19:45:00|87662.4|87612.4|87666.6|87616.6|87668.8|87618.8|87655.9|87605.9|1155
1600458600000|2020-09-18 19:50:00|87667.1|87617.1|87672.6|87622.6|87692.5|87642.5|87664.9|87614.9|1515
1600458900000|2020-09-18 19:55:00|87670.7|87620.7|87655.7|87545.7|87678.9|87628.9|87489.3|87406.6|1799
1600459200000|2020-09-18 20:00:00|87655.3|87545.3|87614.4|87564.4|87692.5|87623.6|87598.9|87523.1|2014
1600459500000|2020-09-18 20:05:00|87613.9|87563.9|87588.4|87538.4|87642|87571.3|87574.7|87524.7|1612
1600459800000|2020-09-18 20:10:00|87587.1|87537.1|87604.2|87554.2|87655.2|87567.3|87574.2|87470.4|1708
1600460100000|2020-09-18 20:15:00|87604.8|87554.8|87610.3|87560.3|87647.2|87579.1|87594.1|87521.1|1390
1600460400000|2020-09-18 20:20:00|87608.9|87558.9|87575.3|87525.3|87632.1|87565.4|87510|87446.9|1310
1600460700000|2020-09-18 20:25:00|87575.8|87525.8|87583|87533|87606.2|87548.9|87564.8|87487.4|1127
1600461000000|2020-09-18 20:30:00|87579.7|87529.7|87674.3|87624.3|87714|87629|87563.5|87481.7|948
1600461300000|2020-09-18 20:35:00|87688.6|87597|87676.6|87583.3|87719.4|87650.4|87657|87547.7|605
1600461600000|2020-09-18 20:40:00|87680.1|87579.9|87694.9|87594.5|87743.4|87661.1|87436.5|87326.5|1475
1600461900000|2020-09-18 20:45:00|87691|87591.5|87711.2|87601.2|87753.6|87656.2|87546.5|87436.5|931
1600462200000|2020-09-18 20:50:00|87700.1|87650.1|87696.2|87586.2|87745.2|87655.1|87594.7|87484.7|1542
1600462500000|2020-09-18 20:55:00|87665.9|87555.9|87700.7|87590.7|87770|87660|87565.1|87455.1|793
1600632000000|2020-09-20 20:00:00|87712.7|87577.7|87712.7|87577.7|87712.7|87577.7|87712.7|87577.7|1
1600632300000|2020-09-20 20:05:00|87673.7|87538.7|87677.3|87542.3|87712.7|87577.7|87655.1|87520.1|7
1600632600000|2020-09-20 20:10:00|87712.7|87577.7|87712.7|87577.7|87712.7|87577.7|87712.7|87577.7|1
1600632900000|2020-09-20 20:15:00|87659|87524|87651.5|87516.5|87659|87524|87625.7|87490.7|3
1600634100000|2020-09-20 20:35:00|87636.7|87501.7|87681.4|87546.4|87681.4|87546.4|87636.7|87501.7|2
1600635000000|2020-09-20 20:50:00|87633|87498|87681.4|87546.4|87681.4|87546.4|87633|87498|9
1600635300000|2020-09-20 20:55:00|87680.8|87545.8|87749.7|87614.7|87749.7|87614.7|87633.1|87498.1|19
1600635900000|2020-09-20 21:05:00|87739.7|87624.7|87739.7|87624.7|87739.7|87624.7|87739.7|87624.7|1
1600639200000|2020-09-20 22:00:00|87789.8|87679.8|87857.8|87747.8|87861.2|87751.2|87789.8|87679.8|233
1600639500000|2020-09-20 22:05:00|87858.7|87748.7|87890.2|87780.2|87895.7|87785.7|87855.5|87745.5|839
1600639800000|2020-09-20 22:10:00|87890.7|87780.7|87932.3|87822.3|87940.3|87830.3|87880.6|87770.6|712
1600640100000|2020-09-20 22:15:00|87932.1|87822.1|87834.1|87724.1|87957.6|87847.6|87824.9|87714.9|768
1600640400000|2020-09-20 22:20:00|87834|87724|87827.7|87717.7|87840.9|87730.9|87821.8|87711.8|731
1600640700000|2020-09-20 22:25:00|87827.8|87717.8|87816.1|87706.1|87834|87724|87811.9|87701.9|621
1600641000000|2020-09-20 22:30:00|87816.5|87706.5|87814.2|87704.2|87833|87723|87807.6|87697.6|748
1600641300000|2020-09-20 22:35:00|87814.4|87704.4|87812.8|87702.8|87820.7|87710.7|87808.9|87698.9|487
1600641600000|2020-09-20 22:40:00|87812.3|87702.3|87814.5|87704.5|87820.2|87710.2|87806.8|87696.8|648
1600641900000|2020-09-20 22:45:00|87814.1|87704.1|87813.7|87703.7|87821|87711|87808.1|87698.1|686
1600642200000|2020-09-20 22:50:00|87813.4|87703.4|87811.3|87701.3|87820.6|87710.6|87805.8|87695.8|554
1600642500000|2020-09-20 22:55:00|87810.5|87700.5|87804.1|87694.1|87815.5|87705.5|87800.9|87690.9|486
1600642800000|2020-09-20 23:00:00|87805.9|87695.9|87854.9|87745.3|87860.6|87785.3|87802.1|87692.1|971
1600643100000|2020-09-20 23:05:00|87854|87746.6|87841.9|87731.9|87868.5|87781.4|87810.4|87722.9|1022
1600643400000|2020-09-20 23:10:00|87845.9|87735.9|87835.9|87739.1|87871|87794.2|87800.2|87720.3|1064
1600643700000|2020-09-20 23:15:00|87835.7|87737.9|87826.1|87735.9|87870.6|87796|87797.1|87721.2|1039
1600644000000|2020-09-20 23:20:00|87830.3|87733|87783.9|87693|87862.3|87786.4|87757.4|87672.3|941
1600644300000|2020-09-20 23:25:00|87789|87690.8|87779.4|87687.6|87852.7|87758.3|87733.2|87652.6|897
1600644600000|2020-09-20 23:30:00|87779.3|87687.5|87781.8|87699.8|87814.2|87743.8|87743.7|87671|899
1600644900000|2020-09-20 23:35:00|87778.9|87702.4|87726.6|87616.6|87786.7|87714.3|87682.7|87591.3|959
1600645200000|2020-09-20 23:40:00|87726.7|87616.7|87738.5|87636.2|87752.7|87671.9|87695.9|87615.9|945
1600645500000|2020-09-20 23:45:00|87738.4|87638.1|87713.5|87621.3|87752.7|87675.3|87700.5|87604.2|957
1600645800000|2020-09-20 23:50:00|87714.5|87620.6|87733.4|87627.4|87742.6|87656.3|87686.2|87595.5|938
1600646100000|2020-09-20 23:55:00|87736.6|87626.6|87746.6|87636.6|87746.6|87663.5|87684.4|87603.7|1070
1600646400000|2020-09-21 00:00:00|87746.5|87636.5|87600.8|87511.7|87751.5|87679.7|87580.4|87485.2|1412
1600646700000|2020-09-21 00:05:00|87600.6|87511.5|87729.4|87679.4|87758.2|87694.4|87598.6|87506.2|1290
1600647000000|2020-09-21 00:10:00|87729.1|87679.1|87703.1|87653.1|87734.5|87684.5|87701.7|87651.7|1256
1600647300000|2020-09-21 00:15:00|87703.6|87653.6|87613.9|87563.9|87705.2|87655.2|87576.5|87513.3|1299
1600647600000|2020-09-21 00:20:00|87614.4|87564.4|87599.5|87549.5|87643.1|87579.3|87590.4|87531.1|1120
1600647900000|2020-09-21 00:25:00|87601.3|87551.3|87595.2|87545.2|87634.9|87571.2|87590.6|87528.3|1106
1600648200000|2020-09-21 00:30:00|87595.5|87545.5|87588.4|87538.4|87638.8|87575.7|87544.9|87475|1135
1600648500000|2020-09-21 00:35:00|87589.4|87539.4|87565.6|87491|87627.8|87557|87543.4|87473.3|1256
1600648800000|2020-09-21 00:40:00|87566.2|87492|87562.1|87478.6|87600.9|87530.7|87537.2|87465.1|1076
1600649100000|2020-09-21 00:45:00|87564.3|87478.7|87551.9|87477|87584.3|87512.9|87532.4|87458.6|1305
1600649400000|2020-09-21 00:50:00|87550.7|87474.6|87521.3|87438.3|87561|87496.3|87499.9|87432.5|1234
1600649700000|2020-09-21 00:55:00|87519|87441.1|87513.4|87440.3|87527.5|87465.5|87494.4|87424.5|1064
1600650000000|2020-09-21 01:00:00|87500.1|87450.1|87538.7|87488.7|87557.9|87502.4|87486.9|87418.3|1423
1600650300000|2020-09-21 01:05:00|87538.5|87488.5|87542.2|87492.2|87544.1|87494.1|87525.1|87464.8|1521
1600650600000|2020-09-21 01:10:00|87542|87492|87544.1|87494.1|87553.6|87503.6|87526.6|87476.6|1391
1600650900000|2020-09-21 01:15:00|87544.2|87494.2|87508.8|87458.8|87544.6|87494.6|87508.4|87458.4|1485
1600651200000|2020-09-21 01:20:00|87509.2|87459.2|87503.8|87453.8|87530.9|87480.9|87501.4|87451.4|964
1600651500000|2020-09-21 01:25:00|87504|87454|87515.1|87465.1|87526.5|87476.5|87502.2|87452.2|756
1600651800000|2020-09-21 01:30:00|87514.6|87464.6|87536.2|87486.2|87539.6|87489.6|87509.1|87453.1|874
1600652100000|2020-09-21 01:35:00|87536|87486|87531.7|87481.7|87540.5|87490.5|87522.2|87472.2|889
1600652400000|2020-09-21 01:40:00|87531.8|87481.8|87531|87481|87542.3|87492.3|87525.2|87475.2|634
1600652700000|2020-09-21 01:45:00|87533.4|87483.4|87530.4|87480.4|87536.7|87486.7|87525|87475|751
1600653000000|2020-09-21 01:50:00|87530.2|87480.2|87530.1|87480.1|87549|87499|87525|87475|1137
1600653300000|2020-09-21 01:55:00|87529.8|87479.8|87552.9|87502.9|87554.9|87504.9|87523.7|87473.7|1014
1600653600000|2020-09-21 02:00:00|87552.7|87502.7|87532.3|87482.3|87552.8|87502.8|87532.3|87482.3|910
1600653900000|2020-09-21 02:05:00|87532.1|87482.1|87525.9|87475.9|87538.8|87488.8|87524.3|87474.3|818
1600654200000|2020-09-21 02:10:00|87525.6|87475.6|87529.7|87479.7|87532.8|87482.8|87512.3|87462.3|647
1600654500000|2020-09-21 02:15:00|87529.8|87479.8|87529.9|87479.9|87535.9|87485.9|87516|87466|736
1600654800000|2020-09-21 02:20:00|87530|87480|87529.7|87479.7|87535|87485|87523.8|87473.8|745
1600655100000|2020-09-21 02:25:00|87530.3|87480.3|87496.2|87446.2|87530.3|87480.3|87495.9|87443.5|1000
1600655400000|2020-09-21 02:30:00|87496.5|87446.5|87518|87468|87520.7|87470.7|87480.6|87430.6|1140
1600655700000|2020-09-21 02:35:00|87518.6|87468.6|87521|87471|87528.6|87478.6|87512.8|87454.8|1162
1600656000000|2020-09-21 02:40:00|87521.5|87471.5|87493.1|87443.1|87525|87475|87487.3|87437.3|1261
1600656300000|2020-09-21 02:45:00|87493.4|87443.4|87495.8|87445.8|87503|87453|87486.1|87436.1|1156
1600656600000|2020-09-21 02:50:00|87495.6|87445.6|87484.2|87434.2|87496.4|87446.4|87477.9|87427.9|1138
1600656900000|2020-09-21 02:55:00|87484|87434|87510|87460|87513.7|87463.7|87481.2|87431.2|1154
1600657200000|2020-09-21 03:00:00|87509.7|87459.7|87517.5|87467.5|87528.5|87478.5|87509|87459|973
1600657500000|2020-09-21 03:05:00|87519.2|87469.2|87511.5|87461.5|87524.6|87474.6|87509.6|87459.6|648
1600657800000|2020-09-21 03:10:00|87511.9|87461.9|87493|87443|87520.4|87470.4|87489.1|87439.1|787
1600658100000|2020-09-21 03:15:00|87492.7|87442.7|87501.7|87451.7|87503.9|87453.9|87481.3|87431.3|815
1600658400000|2020-09-21 03:20:00|87503.2|87453.2|87481.1|87431.1|87504.5|87454.5|87478|87428|902
1600658700000|2020-09-21 03:25:00|87480.8|87430.8|87471.1|87421.1|87485.7|87435.7|87464.1|87414.1|834
1600659000000|2020-09-21 03:30:00|87470.9|87420.9|87462.2|87412.2|87481.1|87431.1|87458.7|87408.7|669
1600659300000|2020-09-21 03:35:00|87462.3|87412.3|87454|87404|87462.3|87412.3|87448.6|87398.6|595
1600659600000|2020-09-21 03:40:00|87453.9|87403.9|87466.3|87416.3|87472.9|87422.9|87453.4|87403.4|545
1600659900000|2020-09-21 03:45:00|87465.9|87415.9|87461.2|87411.2|87471.4|87421.4|87459.8|87409.8|612
1600660200000|2020-09-21 03:50:00|87461.3|87411.3|87455|87405|87474.2|87417|87451|87399.5|580
1600660500000|2020-09-21 03:55:00|87455.1|87405.1|87450|87400|87466.5|87405.4|87447.6|87388.7|481
1600660800000|2020-09-21 04:00:00|87449.8|87399.8|87440.6|87390.6|87450.7|87400.7|87440.1|87390.1|476
1600661100000|2020-09-21 04:05:00|87440.7|87390.7|87417.5|87367.5|87441.8|87391.8|87413.1|87363.1|628
1600661400000|2020-09-21 04:10:00|87416.3|87366.3|87420.6|87370.6|87424.6|87374.6|87414.2|87364.2|538
1600661700000|2020-09-21 04:15:00|87419.6|87369.6|87407.4|87357.4|87424.3|87374.3|87405.2|87355.2|630
1600662000000|2020-09-21 04:20:00|87407.5|87357.5|87411.9|87361.9|87415.2|87365.2|87396.9|87346.9|596
1600662300000|2020-09-21 04:25:00|87412.3|87362.3|87427.4|87377.4|87427.8|87377.8|87409.6|87359.6|546
1600662600000|2020-09-21 04:30:00|87427.9|87377.9|87423.3|87373.3|87433.7|87393.2|87417.6|87370.9|640
1600662900000|2020-09-21 04:35:00|87423.4|87373.4|87446.7|87396.7|87453.4|87403.4|87413.1|87363.1|700
1600663200000|2020-09-21 04:40:00|87446.2|87396.2|87435.5|87385.5|87448.9|87398.9|87428.3|87378.3|506
1600663500000|2020-09-21 04:45:00|87434.9|87384.9|87431|87381|87437.1|87387.1|87427.2|87377.2|511
1600663800000|2020-09-21 04:50:00|87430.7|87380.7|87447.7|87397.7|87451.4|87401.4|87428.9|87378.9|682
1600664100000|2020-09-21 04:55:00|87447.4|87397.4|87447.3|87397.3|87453.1|87403.1|87441.7|87391.7|683
1600664400000|2020-09-21 05:00:00|87446.8|87396.8|87428.2|87378.2|87456.4|87406.4|87421.9|87371.9|817
1600664700000|2020-09-21 05:05:00|87429.6|87379.6|87423.6|87373.6|87443.8|87393.8|87397|87347|853
1600665000000|2020-09-21 05:10:00|87422.3|87372.3|87430.7|87380.7|87442.4|87392.4|87422.3|87372.3|857
1600665300000|2020-09-21 05:15:00|87430.8|87380.8|87437.8|87387.8|87445|87395|87425.9|87375.9|648
1600665600000|2020-09-21 05:20:00|87433.2|87383.2|87445|87395|87447.6|87397.6|87427.9|87377.9|740
1600665900000|2020-09-21 05:25:00|87444.6|87394.6|87454.8|87404.8|87458|87408|87443.2|87393.2|663
1600666200000|2020-09-21 05:30:00|87455.1|87405.1|87471.4|87421.4|87475.3|87427.7|87450.2|87400.2|815
1600666500000|2020-09-21 05:35:00|87472|87422|87464|87414|87480.6|87430.6|87456.1|87406.1|794
1600666800000|2020-09-21 05:40:00|87464.4|87414.4|87443.3|87393.3|87465.3|87415.3|87429.9|87379.9|784
1600667100000|2020-09-21 05:45:00|87441.8|87391.8|87468.3|87418.3|87473.5|87423.5|87428.1|87378.1|938
1600667400000|2020-09-21 05:50:00|87469|87419|87508.5|87458.5|87511|87461|87464|87418.8|819
1600667700000|2020-09-21 05:55:00|87508.4|87458.4|87506.8|87456.8|87516.7|87466.7|87499.7|87449.7|815
1600668000000|2020-09-21 06:00:00|87507|87457|87533.6|87483.6|87553.3|87514.5|87495.9|87448.7|1136
1600668300000|2020-09-21 06:05:00|87533.5|87483.5|87558.2|87533.2|87588.3|87550.5|87523.4|87481.5|1135
1600668600000|2020-09-21 06:10:00|87559|87534|87566.4|87541.4|87586.2|87548.2|87532.7|87500.9|1037
1600668900000|2020-09-21 06:15:00|87578.1|87528.1|87636|87586|87636.5|87596.1|87560.3|87523|1110
1600669200000|2020-09-21 06:20:00|87635.8|87585.8|87644.3|87619.3|87653.9|87619.4|87615.1|87576.7|1166
1600669500000|2020-09-21 06:25:00|87643.5|87618.5|87588.2|87563.2|87678.4|87638.3|87566.7|87541.7|1451
1600669800000|2020-09-21 06:30:00|87587.7|87562.7|87599.6|87574.6|87604.1|87579.1|87578.4|87553.4|1131
1600670100000|2020-09-21 06:35:00|87599.5|87574.5|87577.7|87552.7|87611.5|87586.5|87577.5|87552.5|1239
1600670400000|2020-09-21 06:40:00|87578.4|87553.4|87535.9|87510.9|87586.1|87561.1|87529.9|87504.9|1174
1600670700000|2020-09-21 06:45:00|87534.7|87509.7|87546|87521|87561.8|87536.8|87518.5|87487|1121
1600671000000|2020-09-21 06:50:00|87545.6|87520.6|87633.8|87608.8|87667.8|87633.1|87535.1|87510.1|1497
1600671300000|2020-09-21 06:55:00|87633.7|87608.7|87594.3|87569.3|87641.6|87610.7|87584.9|87546.2|1453
1600671600000|2020-09-21 07:00:00|87594|87569|87533.5|87508.5|87600.3|87569|87528.9|87503.9|1487
1600671900000|2020-09-21 07:05:00|87533.8|87508.8|87536.3|87511.3|87550.5|87525.5|87510.8|87485.8|1420
1600672200000|2020-09-21 07:10:00|87536.7|87511.7|87529.6|87504.6|87557.5|87526|87482.3|87446.8|1685
1600672500000|2020-09-21 07:15:00|87530.6|87505.6|87533.5|87508.5|87595.7|87555.2|87524.2|87492.9|1663
1600672800000|2020-09-21 07:20:00|87533.2|87508.2|87669.1|87619.1|87677|87639.5|87527|87490.3|1770
1600673100000|2020-09-21 07:25:00|87669.2|87619.2|87674.9|87649.9|87699.3|87666.6|87633.9|87598.2|1669
1600673400000|2020-09-21 07:30:00|87675.1|87650.1|87753.7|87728.7|87780.6|87743.7|87668.5|87643.5|1719
1600673700000|2020-09-21 07:35:00|87753.8|87728.8|87804.6|87779.6|87830.1|87805.1|87733.7|87708.7|1782
1600674000000|2020-09-21 07:40:00|87804.9|87779.9|87811.4|87786.4|87821.7|87796.7|87779.8|87754.8|1562
1600674300000|2020-09-21 07:45:00|87809.3|87784.3|87879.9|87854.9|87895|87870|87809.3|87784.3|1528
1600674600000|2020-09-21 07:50:00|87880.3|87855.3|87881|87856|87901.3|87873.3|87849.9|87824.9|1666
1600674900000|2020-09-21 07:55:00|87880.9|87855.9|87834.2|87809.2|87882.3|87857.3|87814.8|87789.8|1459
1600675200000|2020-09-21 08:00:00|87833.8|87808.8|87945|87920|87961|87936|87833.5|87808.5|1653
1600675500000|2020-09-21 08:05:00|87945.4|87920.4|87902.1|87877.1|87952.7|87927.7|87882|87857|1702
1600675800000|2020-09-21 08:10:00|87901.8|87876.8|87927.8|87902.8|87958.9|87933.9|87900.7|87875.7|1565
1600676100000|2020-09-21 08:15:00|87928.7|87903.7|88012.8|87987.8|88023.9|87998.9|87927.8|87902.8|1780
1600676400000|2020-09-21 08:20:00|88012.5|87987.5|88051.9|88026.9|88086.2|88049.3|87988.1|87963.1|1746
1600676700000|2020-09-21 08:25:00|88052|88027|88101.1|88076.1|88129.4|88104.4|88043|88014.3|1811
1600677000000|2020-09-21 08:30:00|88100.8|88075.8|88132|88107|88223|88198|88100.2|88075.2|1949
1600677300000|2020-09-21 08:35:00|88133.9|88108.9|88135.1|88110.1|88197.9|88172.9|88097.7|88072.7|1845
1600677600000|2020-09-21 08:40:00|88135.4|88110.4|88116.6|88091.6|88170.9|88145.9|88099.5|88074.5|1779
1600677900000|2020-09-21 08:45:00|88116.5|88091.5|88203.6|88178.6|88203.9|88178.9|88088.3|88063.3|1767
1600678200000|2020-09-21 08:50:00|88203.5|88178.5|88250.1|88200.1|88262.7|88236.1|88192.6|88158.9|1881
1600678500000|2020-09-21 08:55:00|88249.9|88199.9|88233.3|88208.3|88269.4|88232.2|88202.5|88166.9|1697
1600678800000|2020-09-21 09:00:00|88233.9|88208.9|88193.8|88168.8|88319.9|88288.8|88192.4|88167.4|1817
1600679100000|2020-09-21 09:05:00|88193.9|88168.9|88190.9|88165.9|88234.9|88197.1|88178.5|88141.1|1667
1600679400000|2020-09-21 09:10:00|88190.7|88165.7|88202.7|88177.7|88244.3|88203.7|88169.1|88139.1|1723
1600679700000|2020-09-21 09:15:00|88205.3|88180.3|88177.1|88152.1|88239.5|88208|88174.9|88149.9|1588
1600680000000|2020-09-21 09:20:00|88177.5|88152.5|88170.5|88145.5|88195.6|88158.8|88147.7|88122.7|1516
1600680300000|2020-09-21 09:25:00|88171|88146|88231.1|88206.1|88254.4|88229.4|88156.2|88131.2|1609
1600680600000|2020-09-21 09:30:00|88229.6|88204.6|88304.8|88279.8|88309.9|88282|88201.8|88176.8|1619
1600680900000|2020-09-21 09:35:00|88304.5|88279.5|88270.7|88245.7|88306.6|88281.6|88227.6|88202.6|1612
1600681200000|2020-09-21 09:40:00|88268.3|88243.3|88304.1|88279.1|88305.7|88280.7|88262.6|88237.6|1678
1600681500000|2020-09-21 09:45:00|88304|88279|88281.8|88256.8|88352.6|88327.6|88275.3|88250.3|1733
1600681800000|2020-09-21 09:50:00|88281.7|88256.7|88273|88248|88305.2|88280.2|88258.8|88233.8|1566
1600682100000|2020-09-21 09:55:00|88272.8|88247.8|88325.1|88300.1|88332.3|88307.3|88272.3|88247.3|1452
1600682400000|2020-09-21 10:00:00|88325.2|88300.2|88284.8|88259.8|88339.6|88314.6|88267.7|88242.7|1489
1600682700000|2020-09-21 10:05:00|88284.4|88259.4|88269.5|88244.5|88303.1|88278.1|88264.8|88239.8|1324
1600683000000|2020-09-21 10:10:00|88272|88247|88370.3|88345.3|88371|88346|88272|88247|1553
1600683300000|2020-09-21 10:15:00|88368.6|88343.6|88451.2|88426.2|88470.6|88445.6|88367.9|88342.9|1746
1600683600000|2020-09-21 10:20:00|88451.3|88426.3|88395|88370|88471|88446|88387.8|88362.8|1603
1600683900000|2020-09-21 10:25:00|88394.9|88369.9|88407.2|88382.2|88417.3|88392.3|88379.7|88354.7|1540
1600684200000|2020-09-21 10:30:00|88406.2|88381.2|88350.6|88325.6|88418.5|88393.5|88343|88318|1513
1600684500000|2020-09-21 10:35:00|88350.3|88325.3|88370.9|88345.9|88402.1|88377.1|88348.8|88323.8|1406
1600684800000|2020-09-21 10:40:00|88371.3|88346.3|88416.6|88391.6|88428.3|88403.3|88361.6|88336.6|1423
1600685100000|2020-09-21 10:45:00|88416.3|88391.3|88409.4|88384.4|88423.3|88398.3|88398|88373|1200
1600685400000|2020-09-21 10:50:00|88410.5|88385.5|88381.7|88356.7|88432.9|88407.9|88380.4|88355.4|1387
1600685700000|2020-09-21 10:55:00|88381.9|88356.9|88308.1|88283.1|88382.2|88357.2|88271.7|88246.7|1525
1600686000000|2020-09-21 11:00:00|88307.9|88282.9|88358.2|88333.2|88362.1|88337.1|88285.3|88260.3|1496
1600686300000|2020-09-21 11:05:00|88358.9|88333.9|88310.8|88285.8|88364.3|88339.3|88304.5|88279.5|1355
1600686600000|2020-09-21 11:10:00|88310.6|88285.6|88280.3|88255.3|88312.3|88287.3|88266|88241|1349
1600686900000|2020-09-21 11:15:00|88281|88256|88345.5|88320.5|88355.6|88330.6|88281|88256|1327
1600687200000|2020-09-21 11:20:00|88345.6|88320.6|88313.5|88288.5|88349.3|88324.3|88307.3|88282.3|1374
1600687500000|2020-09-21 11:25:00|88313.9|88288.9|88321.6|88296.6|88366.5|88341.5|88313.7|88288.7|1484
1600687800000|2020-09-21 11:30:00|88321.9|88296.9|88311.6|88286.6|88356.4|88331.4|88308.1|88277.7|1351
1600688100000|2020-09-21 11:35:00|88311.2|88286.2|88329.3|88304.3|88329.3|88304.3|88292.2|88267.2|1230
1600688400000|2020-09-21 11:40:00|88331.3|88306.3|88288|88263|88335.8|88308.6|88285.2|88260.2|1268
1600688700000|2020-09-21 11:45:00|88287.6|88262.6|88236.2|88211.2|88292.4|88267.4|88232.4|88207.4|1212
1600689000000|2020-09-21 11:50:00|88235.8|88210.8|88251.6|88226.6|88271.6|88246.6|88234|88209|1172
1600689300000|2020-09-21 11:55:00|88253|88228|88241.3|88216.3|88267.5|88242.5|88240|88215|1048
1600689600000|2020-09-21 12:00:00|88240.9|88215.9|88280.3|88255.3|88280.3|88255.3|88233.5|88208.5|1132
1600689900000|2020-09-21 12:05:00|88276.8|88251.8|88303.1|88278.1|88315.4|88290.4|88272.1|88247.1|1188
1600690200000|2020-09-21 12:10:00|88302.8|88277.8|88288.9|88263.9|88321.1|88296.1|88288|88263|1165
1600690500000|2020-09-21 12:15:00|88288.7|88263.7|88264.2|88239.2|88298.9|88273.9|88247.7|88222.7|1323
1600690800000|2020-09-21 12:20:00|88273.2|88223.2|88416.4|88391.4|88421.4|88391.4|88258.4|88223.2|1689
1600691100000|2020-09-21 12:25:00|88416.3|88391.3|88432.9|88382.9|88457.9|88425.1|88372.9|88338.9|1598
1600691400000|2020-09-21 12:30:00|88432.8|88382.8|88461.1|88411.1|88467.6|88431.3|88421.1|88381.2|1650
1600691700000|2020-09-21 12:35:00|88460.7|88410.7|88449.9|88424.9|88470.7|88431.8|88398.6|88364.5|1566
1600692000000|2020-09-21 12:40:00|88454.1|88429.1|88491.9|88466.9|88495.2|88470.1|88446.8|88410.2|1589
1600692300000|2020-09-21 12:45:00|88492|88467|88523.8|88473.8|88526.9|88489.6|88457.2|88425.7|1557
1600692600000|2020-09-21 12:50:00|88522|88472|88471.4|88421.4|88528.8|88491.3|88451.9|88414.5|1440
1600692900000|2020-09-21 12:55:00|88454|88429|88476.5|88426.5|88492.9|88453.1|88433.1|88383.1|1813
1600693200000|2020-09-21 13:00:00|88476|88426|88413|88363|88482.3|88444.8|88384.8|88341.5|1766
1600693500000|2020-09-21 13:05:00|88412.8|88362.8|88487.1|88462.1|88506.9|88467.5|88396.4|88355.2|1725
1600693800000|2020-09-21 13:10:00|88487.4|88462.4|88392.8|88342.8|88496.6|88462.4|88392.3|88342.3|1700
1600694100000|2020-09-21 13:15:00|88393|88343|88345.6|88295.6|88394.5|88344.5|88314.8|88269.7|1547
1600694400000|2020-09-21 13:20:00|88345.7|88295.7|88460.4|88410.4|88464.6|88424.2|88341.4|88291.4|1635
1600694700000|2020-09-21 13:25:00|88460.2|88410.2|88367.3|88317.3|88496.5|88446.5|88349.5|88311.7|1679
1600695000000|2020-09-21 13:30:00|88367.4|88317.4|88378.6|88328.6|88394.8|88358.3|88272.6|88229.7|2033
1600695300000|2020-09-21 13:35:00|88378.7|88328.7|88509.4|88459.4|88531.9|88497.1|88370.5|88320.5|2020
1600695600000|2020-09-21 13:40:00|88510.1|88460.1|88486.5|88461.5|88534.9|88503.2|88459.2|88422.9|1920
1600695900000|2020-09-21 13:45:00|88499.1|88449.1|88446.7|88421.7|88525.9|88495.1|88412.9|88378.3|1877
1600696200000|2020-09-21 13:50:00|88447.3|88422.3|88503.3|88478.3|88531.1|88494.3|88446.7|88412|1772
1600696500000|2020-09-21 13:55:00|88503|88478|88507.8|88482.8|88557|88528.3|88484.3|88458.8|1906
1600696800000|2020-09-21 14:00:00|88506.5|88481.5|88499.5|88474.5|88536.4|88503.4|88472.9|88435.4|1865
1600697100000|2020-09-21 14:05:00|88499.2|88474.2|88490.1|88440.1|88538.8|88513.8|88443.5|88403.2|1853
1600697400000|2020-09-21 14:10:00|88477.7|88452.7|88453.2|88428.2|88536.6|88500.4|88420|88387.6|1827
1600697700000|2020-09-21 14:15:00|88456.7|88431.7|88503.4|88478.4|88513.9|88488.9|88456.6|88429.3|1684
1600698000000|2020-09-21 14:20:00|88504.6|88479.6|88534.3|88509.3|88574.9|88540.9|88502.3|88477.3|1777
1600698300000|2020-09-21 14:25:00|88534.5|88509.5|88604.7|88554.7|88640.6|88602.1|88534.5|88497.4|1854
1600698600000|2020-09-21 14:30:00|88604.9|88554.9|88624.8|88599.8|88669.4|88624.3|88586.8|88552.4|1818
1600698900000|2020-09-21 14:35:00|88625.9|88600.9|88715.2|88690.2|88728|88696.3|88624.3|88588.9|1814
1600699200000|2020-09-21 14:40:00|88714.8|88689.8|88687.7|88662.7|88747.5|88714.2|88650.5|88609.3|2014
1600699500000|2020-09-21 14:45:00|88687.5|88662.5|88666.8|88616.8|88695.2|88669.3|88609.9|88584.9|1904
1600699800000|2020-09-21 14:50:00|88667.7|88617.7|88637.6|88612.6|88715.5|88666|88625.9|88600.9|1804
1600700100000|2020-09-21 14:55:00|88637.4|88612.4|88719.8|88694.8|88729.1|88696.3|88628.2|88596|1894
1600700400000|2020-09-21 15:00:00|88719.1|88694.1|88607.7|88582.7|88721.1|88696.1|88598.2|88559.8|1836
1600700700000|2020-09-21 15:05:00|88607.1|88582.1|88657.1|88632.1|88658.4|88633.4|88595.2|88570.2|1559
1600701000000|2020-09-21 15:10:00|88657.2|88632.2|88780.6|88755.6|88806.3|88768.5|88648.6|88623.6|1713
1600701300000|2020-09-21 15:15:00|88780.8|88755.8|88806.9|88756.9|88853.5|88821|88752.2|88716.4|1797
1600701600000|2020-09-21 15:20:00|88806.8|88756.8|88800.6|88775.6|88820.6|88787.9|88772.4|88736.4|1524
1600701900000|2020-09-21 15:25:00|88800.5|88775.5|88796.7|88771.7|88863.1|88827.7|88786.3|88746.3|1627
1600702200000|2020-09-21 15:30:00|88796.5|88771.5|88903.7|88853.7|88907.7|88857.7|88778|88744.3|1651
1600702500000|2020-09-21 15:35:00|88903.4|88853.4|88894.7|88844.7|88913.3|88874.7|88870.2|88820.2|1623
1600702800000|2020-09-21 15:40:00|88893|88843|88853.5|88803.5|88905.6|88858.7|88827.3|88783|1767
1600703100000|2020-09-21 15:45:00|88853.3|88803.3|88853.4|88803.4|88865.6|88820.6|88827.4|88777.4|1644
1600703400000|2020-09-21 15:50:00|88852.7|88802.7|88835.5|88785.5|88861|88811|88826.4|88776.9|1476
1600703700000|2020-09-21 15:55:00|88836.5|88786.5|88864.4|88814.4|88876.5|88837.5|88827.5|88782.1|1353
1600704000000|2020-09-21 16:00:00|88864.5|88814.5|88819.7|88769.7|88874.9|88826.6|88800.7|88750.7|1435
1600704300000|2020-09-21 16:05:00|88819|88769|88806.8|88756.8|88839.4|88789.4|88791.7|88741.7|1419
1600704600000|2020-09-21 16:10:00|88807.2|88757.2|88839.3|88789.3|88845.8|88795.8|88792.4|88753.8|1299
1600704900000|2020-09-21 16:15:00|88841.9|88791.9|88816.7|88766.7|88843.1|88793.1|88807.7|88757.7|1246
1600705200000|2020-09-21 16:20:00|88816.8|88766.8|88824.7|88774.7|88830.5|88781.1|88805.9|88758.3|1225
1600705500000|2020-09-21 16:25:00|88824.6|88774.6|88854.8|88804.8|88859.6|88809.6|88824.4|88774.4|1391
1600705800000|2020-09-21 16:30:00|88854.3|88804.3|88883.6|88833.6|88886.8|88836.8|88847.7|88797.7|1216
1600706100000|2020-09-21 16:35:00|88883.4|88833.4|88842.7|88792.7|88883.4|88835.1|88839.1|88789.1|1384
1600706400000|2020-09-21 16:40:00|88842.4|88792.4|88813.5|88763.5|88859.6|88809.6|88806.8|88761.1|1479
1600706700000|2020-09-21 16:45:00|88813|88763|88833|88783|88846.9|88809.4|88805.7|88755.7|1189
1600707000000|2020-09-21 16:50:00|88832.8|88782.8|88788.9|88763.9|88834.6|88790.5|88787.2|88738.5|1255
1600707300000|2020-09-21 16:55:00|88786.8|88761.8|88766|88716|88792.6|88762.5|88751|88701|1309
1600707600000|2020-09-21 17:00:00|88766.3|88716.3|88784.7|88734.7|88813.7|88763.7|88759|88712.5|1309
1600707900000|2020-09-21 17:05:00|88784.5|88734.5|88796|88746|88797.4|88750.4|88768.6|88725.6|1087
1600708200000|2020-09-21 17:10:00|88797|88747|88740.8|88690.8|88797.7|88747.7|88740.8|88690.8|986
1600708500000|2020-09-21 17:15:00|88741.3|88691.3|88702.9|88652.9|88742|88692|88695.1|88647.7|1255
1600708800000|2020-09-21 17:20:00|88703|88653|88640.9|88590.9|88708.4|88671.2|88634|88584|1391
1600709100000|2020-09-21 17:25:00|88640.6|88590.6|88624.5|88574.5|88650.4|88600.4|88617.7|88567.7|1278
1600709400000|2020-09-21 17:30:00|88625.5|88575.5|88616.2|88566.2|88649.9|88599.9|88599.4|88549.4|1370
1600709700000|2020-09-21 17:35:00|88616.1|88566.1|88638.8|88588.8|88651.6|88601.6|88609.3|88559.3|1079
1600710000000|2020-09-21 17:40:00|88639.1|88589.1|88639.7|88589.7|88658.3|88608.3|88631.9|88581.9|1018
1600710300000|2020-09-21 17:45:00|88641|88591|88656.3|88606.3|88668|88623.5|88638.7|88588.7|1054
1600710600000|2020-09-21 17:50:00|88656.7|88606.7|88638.6|88588.6|88658.9|88610.1|88617.1|88567.1|1003
1600710900000|2020-09-21 17:55:00|88637.7|88587.7|88663.2|88613.2|88670.7|88620.7|88630.7|88580.7|1047
1600711200000|2020-09-21 18:00:00|88664.1|88614.1|88655.8|88605.8|88679.9|88640.2|88654.3|88604.3|1004
1600711500000|2020-09-21 18:05:00|88656.2|88606.2|88672.1|88622.1|88681.8|88631.8|88655.7|88605.7|907
1600711800000|2020-09-21 18:10:00|88672.2|88622.2|88678.2|88628.2|88688.9|88638.9|88658.4|88613.4|801
1600712100000|2020-09-21 18:15:00|88676.5|88626.5|88691.3|88641.3|88697.3|88655|88656.8|88606.8|889
1600712400000|2020-09-21 18:20:00|88691.6|88641.6|88674.1|88624.1|88691.6|88641.6|88661.8|88619.3|907
1600712700000|2020-09-21 18:25:00|88674.2|88624.2|88642.9|88592.9|88678.2|88633.2|88637.2|88587.2|1004
1600713000000|2020-09-21 18:30:00|88643.6|88593.6|88664.3|88614.3|88677.6|88634.8|88643.6|88593.6|876
1600713300000|2020-09-21 18:35:00|88663.6|88613.6|88651.2|88601.2|88668.3|88620.4|88644.2|88598.2|939
1600713600000|2020-09-21 18:40:00|88650.9|88600.9|88658.7|88608.7|88670.6|88620.6|88630.9|88580.9|1093
1600713900000|2020-09-21 18:45:00|88658.8|88608.8|88648.8|88598.8|88662|88612|88634.6|88584.6|1018
1600714200000|2020-09-21 18:50:00|88647.6|88597.6|88621.3|88571.3|88650|88600|88610|88560|1187
1600714500000|2020-09-21 18:55:00|88621.2|88571.2|88612|88562|88621.4|88571.4|88570.1|88532|1165
1600714800000|2020-09-21 19:00:00|88611.6|88561.6|88521.9|88471.9|88616.7|88566.7|88521.8|88471.8|1479
1600715100000|2020-09-21 19:05:00|88522.1|88472.1|88516.8|88466.8|88539.6|88494.6|88504.6|88454.6|1311
1600715400000|2020-09-21 19:10:00|88516.3|88466.3|88496.5|88446.5|88518.1|88476.6|88462.6|88412.6|1400
1600715700000|2020-09-21 19:15:00|88496.2|88446.2|88518.1|88468.1|88520.2|88470.2|88487.9|88437.9|1289
1600716000000|2020-09-21 19:20:00|88517.6|88467.6|88492|88442|88524.5|88483.1|88489.3|88441.4|1151
1600716300000|2020-09-21 19:25:00|88492.2|88442.2|88520.3|88470.3|88539|88493.7|88485.2|88435.2|1258
1600716600000|2020-09-21 19:30:00|88520.8|88470.8|88552.7|88502.7|88555.3|88505.3|88508.2|88464.3|1205
1600716900000|2020-09-21 19:35:00|88552.6|88502.6|88498.7|88448.7|88552.9|88516.1|88487.8|88437.8|1099
1600717200000|2020-09-21 19:40:00|88498.8|88448.8|88519.2|88469.2|88551.4|88501.4|88494.1|88444.1|1224
1600717500000|2020-09-21 19:45:00|88519.4|88469.4|88538.2|88488.2|88542|88492|88515.8|88465.8|1067
1600717800000|2020-09-21 19:50:00|88538.5|88488.5|88508.7|88458.7|88542.4|88492.4|88500.6|88450.6|1194
1600718100000|2020-09-21 19:55:00|88509.1|88459.1|88464.4|88414.4|88511.3|88461.3|88442.6|88392.6|1354
1600718400000|2020-09-21 20:00:00|88464.5|88414.5|88496.8|88446.8|88498.7|88448.7|88462.3|88412.3|1190
1600718700000|2020-09-21 20:05:00|88496.4|88446.4|88478.1|88428.1|88496.7|88446.7|88470.6|88420.6|794
1600719000000|2020-09-21 20:10:00|88478.7|88428.7|88468.7|88418.7|88481.5|88431.5|88465.4|88415.4|508
1600719300000|2020-09-21 20:15:00|88469|88419|88467.7|88417.7|88489.4|88439.4|88461.3|88411.3|572
1600719600000|2020-09-21 20:20:00|88468.2|88418.2|88471.4|88421.4|88477.9|88427.9|88467.9|88417.9|510
1600719900000|2020-09-21 20:25:00|88469.8|88419.8|88497.8|88447.8|88505|88455|88458|88417.7|866
1600720200000|2020-09-21 20:30:00|88497.5|88447.5|88479.4|88429.4|88501.3|88451.3|88476.9|88426.9|890
1600720500000|2020-09-21 20:35:00|88479.6|88429.6|88461.4|88411.4|88485.8|88435.8|88461.4|88411.4|606
1600720800000|2020-09-21 20:40:00|88461.5|88411.5|88462.2|88412.2|88468.8|88418.8|88459.3|88409.3|648
1600721100000|2020-09-21 20:45:00|88461.8|88411.8|88462.2|88412.2|88467.2|88417.2|88458.4|88408.4|771
1600721400000|2020-09-21 20:50:00|88462.8|88412.8|88461|88411|88469.2|88419.2|88455.7|88405.7|604
1600721700000|2020-09-21 20:55:00|88460.6|88410.6|88489.2|88439.2|88512.9|88440.3|88456.8|88391.1|796
1600722000000|2020-09-21 21:00:00|88509.9|88434.8|88566.4|88456.4|88577.3|88467.3|88509.9|88418.4|82
1600722300000|2020-09-21 21:05:00|88568.3|88458.3|88575.8|88465.8|88624.2|88514.2|88549.7|88439.7|182
1600722600000|2020-09-21 21:10:00|88575.6|88465.6|88577.7|88467.7|88589.9|88479.9|88553.8|88443.8|595
1600722900000|2020-09-21 21:15:00|88575.4|88465.4|88589.6|88479.6|88602.1|88492.1|88563.8|88453.8|489
1600723200000|2020-09-21 21:20:00|88585.1|88475.1|88587|88477|88600.8|88490.8|88571.4|88461.4|484
1600723500000|2020-09-21 21:25:00|88593.5|88483.5|88603.5|88493.5|88612.7|88502.7|88574.3|88464.3|448
1600723800000|2020-09-21 21:30:00|88591.8|88481.8|88601.2|88491.2|88613.7|88503.7|88586.1|88476.1|296
1600724100000|2020-09-21 21:35:00|88601.8|88491.8|88614.4|88504.4|88617.9|88507.9|88582.4|88472.4|398
1600724400000|2020-09-21 21:40:00|88610.4|88500.4|88606.4|88496.4|88631|88521|88585.9|88475.9|349
1600724700000|2020-09-21 21:45:00|88606.5|88496.5|88616.1|88506.1|88624.7|88514.7|88594.7|88484.7|382
1600725000000|2020-09-21 21:50:00|88612.8|88502.8|88588.2|88478.2|88614.5|88504.5|88582.5|88472.5|344
1600725300000|2020-09-21 21:55:00|88587.6|88477.6|88601.9|88491.9|88606.5|88496.5|88575.7|88465.7|389
1600725600000|2020-09-21 22:00:00|88601.3|88491.3|88560.5|88450.5|88646.4|88536.4|88557.7|88447.7|1674
1600725900000|2020-09-21 22:05:00|88561.2|88451.2|88559.4|88449.4|88573.7|88463.7|88553.3|88443.3|541
1600726200000|2020-09-21 22:10:00|88559|88449|88562.9|88452.9|88576.8|88466.8|88556.6|88446.6|707
1600726500000|2020-09-21 22:15:00|88564.9|88454.9|88572.3|88462.3|88582.1|88472.1|88564.3|88454.3|509
1600726800000|2020-09-21 22:20:00|88573|88463|88565.1|88455.1|88573|88463|88558.2|88448.2|519
1600727100000|2020-09-21 22:25:00|88562.8|88452.8|88581.5|88471.5|88584|88474|88562.7|88452.7|604
1600727400000|2020-09-21 22:30:00|88581.7|88471.7|88578.7|88468.7|88585.4|88475.4|88569.8|88459.8|546
1600727700000|2020-09-21 22:35:00|88577.4|88467.4|88579.4|88469.4|88585.2|88475.2|88564.5|88454.5|511
1600728000000|2020-09-21 22:40:00|88580.1|88470.1|88573.7|88463.7|88585.1|88481.7|88568.4|88459.9|374
1600728300000|2020-09-21 22:45:00|88577.9|88467.9|88573.1|88463.1|88578.7|88471|88558.6|88448.6|368
1600728600000|2020-09-21 22:50:00|88569|88459|88566.7|88456.7|88574.8|88467.6|88556.8|88451.1|586
1600728900000|2020-09-21 22:55:00|88566.3|88456.3|88573|88463|88581.5|88471.5|88558.9|88448.9|560
1600729200000|2020-09-21 23:00:00|88572.6|88462.6|88536.5|88445.3|88592.4|88520.3|88517|88434.9|979
1600729500000|2020-09-21 23:05:00|88536.8|88445.6|88526|88442.3|88547.9|88487.7|88498.8|88427.7|857
1600729800000|2020-09-21 23:10:00|88529.6|88440.4|88505|88455|88530.7|88473.8|88492.4|88423.5|762
1600730100000|2020-09-21 23:15:00|88503.8|88453.8|88527|88477|88541.1|88479|88494.8|88441.4|833
1600730400000|2020-09-21 23:20:00|88527.8|88477.8|88527|88456.6|88542.1|88484.1|88511.8|88440.4|675
1600730700000|2020-09-21 23:25:00|88517.7|88467.7|88520.9|88470.9|88537.4|88473.6|88499.4|88429.8|563
1600731000000|2020-09-21 23:30:00|88531.4|88460|88520.7|88470.7|88540.5|88477.3|88507.9|88449.2|501
1600731300000|2020-09-21 23:35:00|88520.9|88470.9|88501.2|88451.2|88531.7|88472.2|88496.8|88446.8|580
1600731600000|2020-09-21 23:40:00|88501.5|88451.5|88501|88451|88515.1|88456.5|88496.1|88441.1|488
1600731900000|2020-09-21 23:45:00|88501.2|88451.2|88509.7|88459.7|88518.4|88464.4|88501.2|88441.9|517
1600732200000|2020-09-21 23:50:00|88509.8|88459.8|88515|88465|88530.7|88478.8|88505.5|88444.3|572
1600732500000|2020-09-21 23:55:00|88515.1|88465.1|88524.7|88474.7|88527.1|88477.1|88501.1|88451.1|675
1600732800000|2020-09-22 00:00:00|88526.7|88476.7|88529.5|88479.5|88582.8|88522.8|88525.6|88470.3|1159
1600733100000|2020-09-22 00:05:00|88529.6|88479.6|88507.4|88457.4|88537.2|88480.3|88507.1|88454|862
1600733400000|2020-09-22 00:10:00|88507.3|88457.3|88473.1|88423.1|88508.5|88458.5|88472.9|88422.9|963
1600733700000|2020-09-22 00:15:00|88472.9|88422.9|88476.3|88426.3|88485.1|88432.5|88470.6|88413.6|846
1600734000000|2020-09-22 00:20:00|88476.8|88426.8|88526.3|88476.3|88580.9|88522.9|88474.9|88416.6|1006
1600734300000|2020-09-22 00:25:00|88526.2|88476.2|88506.3|88456.3|88539.8|88489.8|88498|88448|978
1600734600000|2020-09-22 00:30:00|88507.6|88457.6|88611.1|88561.1|88620.9|88570.9|88505.7|88442.2|1603
1600734900000|2020-09-22 00:35:00|88612|88562|88602.2|88552.2|88632.4|88582.4|88576.5|88514|1558
1600735200000|2020-09-22 00:40:00|88601.6|88551.6|88524.1|88474.1|88618.9|88568.9|88520.2|88470.2|1289
1600735500000|2020-09-22 00:45:00|88524|88474|88576.1|88526.1|88602.2|88552.2|88512.3|88462.3|1133
1600735800000|2020-09-22 00:50:00|88576.2|88526.2|88556.3|88506.3|88579.7|88529.7|88500.3|88444.9|1130
1600736100000|2020-09-22 00:55:00|88557.2|88507.2|88527.2|88477.2|88571.6|88521.6|88498|88435|1074
1600736400000|2020-09-22 01:00:00|88527.3|88477.3|88516.4|88466.4|88563.1|88512.4|88516.4|88460.9|1264
1600736700000|2020-09-22 01:05:00|88517.1|88467.1|88518.8|88468.8|88529.3|88479.3|88503.8|88445.4|920
1600737000000|2020-09-22 01:10:00|88517.1|88467.1|88566.8|88516.8|88568.9|88518.9|88513|88463|1067
1600737300000|2020-09-22 01:15:00|88566.7|88516.7|88639|88589|88668.2|88611.9|88565.5|88515.5|1748
1600737600000|2020-09-22 01:20:00|88639.5|88589.5|88668.7|88618.7|88687.7|88624.8|88625|88558.4|1688
1600737900000|2020-09-22 01:25:00|88666.4|88616.4|88600.8|88550.8|88669|88619|88599.2|88539|1374
1600738200000|2020-09-22 01:30:00|88600.9|88550.9|88595.2|88545.2|88647.8|88589.3|88594.7|88533.6|1327
1600738500000|2020-09-22 01:35:00|88594.7|88544.7|88566.3|88516.3|88611.4|88550.9|88556|88494.6|1258
1600738800000|2020-09-22 01:40:00|88566.6|88516.6|88589.5|88539.5|88602.1|88542.6|88565.3|88503.3|1113
1600739100000|2020-09-22 01:45:00|88589.6|88539.6|88601.8|88530.6|88602.3|88552.3|88565|88502.1|1081
1600739400000|2020-09-22 01:50:00|88596.3|88546.3|88598.9|88548.9|88610.1|88554|88571.6|88507.8|1154
1600739700000|2020-09-22 01:55:00|88608|88536.3|88570.2|88520.2|88610.1|88553|88563.8|88503|1111
1600740000000|2020-09-22 02:00:00|88570.4|88520.4|88551.2|88501.2|88595.4|88535.2|88547.7|88482.5|1166
1600740300000|2020-09-22 02:05:00|88550|88500|88543.8|88493.8|88574.1|88524.1|88539.3|88477.7|974
1600740600000|2020-09-22 02:10:00|88543.6|88493.6|88571.9|88521.9|88574.5|88523.3|88541.3|88488.8|963
1600740900000|2020-09-22 02:15:00|88571.5|88521.5|88577.6|88527.6|88581.8|88531.8|88567.2|88508.2|1296
1600741200000|2020-09-22 02:20:00|88577.3|88527.3|88569|88519|88580.1|88530.1|88560.9|88490.8|911
1600741500000|2020-09-22 02:25:00|88568.5|88518.5|88570.7|88520.7|88588.1|88525|88563.3|88502.5|977
1600741800000|2020-09-22 02:30:00|88571.5|88521.5|88568.9|88518.9|88586.3|88536.3|88563.8|88501.2|1049
1600742100000|2020-09-22 02:35:00|88569.2|88519.2|88570.8|88520.8|88579.9|88526.2|88567|88509|666
1600742400000|2020-09-22 02:40:00|88571.3|88521.3|88564.2|88514.2|88579|88528.5|88560.3|88502.3|671
1600742700000|2020-09-22 02:45:00|88563|88513|88575.4|88525.4|88576.6|88526.6|88563|88513|787
1600743000000|2020-09-22 02:50:00|88574.4|88524.4|88570.7|88520.7|88578|88528|88563|88513|864
1600743300000|2020-09-22 02:55:00|88571.5|88521.5|88566.6|88516.6|88580.1|88530.1|88564.5|88514.5|730
1600743600000|2020-09-22 03:00:00|88566.3|88516.3|88584.5|88534.5|88588.5|88538.5|88563.7|88513.7|782
1600743900000|2020-09-22 03:05:00|88586.4|88536.4|88559.6|88509.6|88587.4|88537.4|88556.4|88506.4|917
1600744200000|2020-09-22 03:10:00|88559.4|88509.4|88573|88523|88589.6|88539.6|88559|88509|748
1600744500000|2020-09-22 03:15:00|88573.6|88523.6|88534.5|88484.5|88573.7|88523.7|88533.3|88483.3|781
1600744800000|2020-09-22 03:20:00|88534.6|88484.6|88512.1|88462.1|88534.6|88484.6|88505.3|88455.3|986
1600745100000|2020-09-22 03:25:00|88511.7|88461.7|88529.9|88479.9|88545.1|88495.1|88511.6|88461.6|982
1600745400000|2020-09-22 03:30:00|88529.2|88479.2|88539.5|88489.5|88542.2|88492.2|88521.9|88471.9|652
1600745700000|2020-09-22 03:35:00|88539.4|88489.4|88507.7|88457.7|88547.4|88497.4|88502|88452|678
1600746000000|2020-09-22 03:40:00|88508.7|88458.7|88536.2|88486.2|88543.9|88493.9|88494.8|88444.8|708
1600746300000|2020-09-22 03:45:00|88536|88486|88520.5|88470.5|88544.1|88494.1|88515.2|88465.2|674
1600746600000|2020-09-22 03:50:00|88521.7|88471.7|88537.1|88487.1|88541.8|88491.8|88519|88469|700
1600746900000|2020-09-22 03:55:00|88537.2|88487.2|88522.1|88472.1|88537.2|88487.2|88520.5|88470.5|611
1600747200000|2020-09-22 04:00:00|88522.5|88472.5|88531.4|88481.4|88541.2|88491.2|88522.3|88472.3|697
1600747500000|2020-09-22 04:05:00|88531.2|88481.2|88528.4|88478.4|88538|88488|88523.6|88473.6|744
1600747800000|2020-09-22 04:10:00|88528.1|88478.1|88516.1|88466.1|88531.8|88481.8|88512.3|88462.3|636
1600748100000|2020-09-22 04:15:00|88515.1|88465.1|88519.6|88469.6|88525.7|88475.7|88514.5|88464.5|514
1600748400000|2020-09-22 04:20:00|88518.7|88468.7|88523.2|88473.2|88530.9|88480.9|88514.4|88464.4|643
1600748700000|2020-09-22 04:25:00|88523.4|88473.4|88537.6|88487.6|88551.6|88501.6|88520.1|88470.1|809
1600749000000|2020-09-22 04:30:00|88537.9|88487.9|88516.4|88466.4|88539.5|88489.5|88514|88464|770
1600749300000|2020-09-22 04:35:00|88516.8|88466.8|88521.7|88471.7|88527.1|88477.1|88514.7|88464.7|652
1600749600000|2020-09-22 04:40:00|88522.1|88472.1|88517.5|88467.5|88530.6|88480.6|88512.9|88462.9|519
1600749900000|2020-09-22 04:45:00|88517.6|88467.6|88524.7|88474.7|88542.4|88492.4|88517|88467|590
1600750200000|2020-09-22 04:50:00|88524.1|88474.1|88516.1|88466.1|88530.4|88480.4|88515|88465|506
1600750500000|2020-09-22 04:55:00|88515.8|88465.8|88508.8|88458.8|88526.9|88476.9|88507.5|88457.5|623
1600750800000|2020-09-22 05:00:00|88508.4|88458.4|88541.8|88491.8|88545.2|88495.2|88503.6|88453.6|977
1600751100000|2020-09-22 05:05:00|88541.9|88491.9|88561.6|88511.6|88570.1|88520.1|88541|88491|761
1600751400000|2020-09-22 05:10:00|88561.3|88511.3|88575.5|88525.5|88581.8|88531.8|88561.3|88511.3|627
1600751700000|2020-09-22 05:15:00|88575.4|88525.4|88625.7|88575.7|88634.6|88584.6|88575.2|88525.2|1075
1600752000000|2020-09-22 05:20:00|88625.9|88575.9|88623.8|88573.8|88651.7|88601.7|88616.1|88566.1|1053
1600752300000|2020-09-22 05:25:00|88624.1|88574.1|88632.7|88582.7|88635.6|88585.6|88610.6|88560.6|870
1600752600000|2020-09-22 05:30:00|88632.8|88582.8|88641.4|88591.4|88649.8|88599.8|88628.4|88578.4|984
1600752900000|2020-09-22 05:35:00|88641.5|88591.5|88667.3|88617.3|88679.7|88629.7|88634.7|88584.7|913
1600753200000|2020-09-22 05:40:00|88667.4|88617.4|88668.9|88618.9|88676.5|88626.5|88650.2|88600.2|905
1600753500000|2020-09-22 05:45:00|88668.7|88618.7|88701.5|88651.5|88703.1|88653.1|88640.8|88590.8|995
1600753800000|2020-09-22 05:50:00|88701.4|88651.4|88694|88644|88703.9|88653.9|88681.5|88631.5|1010
1600754100000|2020-09-22 05:55:00|88693.9|88643.9|88713.5|88663.5|88715.1|88665.1|88682.8|88632.8|1100
1600754400000|2020-09-22 06:00:00|88711.2|88661.2|88672.8|88622.8|88711.2|88661.2|88661.3|88611.3|1231
1600754700000|2020-09-22 06:05:00|88672.3|88622.3|88709.5|88659.5|88711|88661|88665.3|88615.3|1121
1600755000000|2020-09-22 06:10:00|88709|88659|88686.9|88636.9|88728.8|88678.8|88671|88621|1208
1600755300000|2020-09-22 06:15:00|88687.6|88637.6|88756.4|88706.4|88761.7|88713.2|88686.4|88636.4|1363
1600755600000|2020-09-22 06:20:00|88755.7|88705.7|88768.4|88718.4|88783.7|88733.7|88737.9|88687.9|1453
1600755900000|2020-09-22 06:25:00|88767.8|88717.8|88770|88720|88782|88732|88715.8|88665.8|1579
1600756200000|2020-09-22 06:30:00|88769.4|88719.4|88806.1|88756.1|88809.6|88759.6|88741.8|88691.8|1628
1600756500000|2020-09-22 06:35:00|88805.8|88755.8|88789.9|88739.9|88855|88805|88765.9|88715.9|1532
1600756800000|2020-09-22 06:40:00|88789.4|88739.4|88769.4|88719.4|88793.6|88752.1|88747.3|88700.4|1345
1600757100000|2020-09-22 06:45:00|88770.4|88720.4|88781.5|88731.5|88784.3|88742.5|88741|88691|1334
1600757400000|2020-09-22 06:50:00|88781.8|88731.8|88806.8|88756.8|88835|88795.6|88776.5|88726.5|1248
1600757700000|2020-09-22 06:55:00|88807.9|88757.9|88783.7|88733.7|88825.7|88775.7|88767.5|88726.7|1520
1600758000000|2020-09-22 07:00:00|88784.9|88734.9|88728.4|88678.4|88795.7|88750.8|88698.2|88664|1694
1600758300000|2020-09-22 07:05:00|88730.4|88680.4|88800.1|88750.1|88833.4|88783.4|88710.4|88670.3|1700
1600758600000|2020-09-22 07:10:00|88799.8|88749.8|88792.9|88742.9|88831.7|88785.6|88777.4|88727.4|1716
1600758900000|2020-09-22 07:15:00|88793.1|88743.1|88816.8|88766.8|88868.4|88818.4|88759.7|88720.8|1752
1600759200000|2020-09-22 07:20:00|88817.2|88767.2|88799.8|88749.8|88820.8|88781.9|88784.9|88734.9|1555
1600759500000|2020-09-22 07:25:00|88799.7|88749.7|88792.8|88682.8|88816.1|88766.1|88774|88681.1|1695
1600759800000|2020-09-22 07:30:00|88793.2|88683.2|88939.6|88889.6|88949.6|88907.4|88771.4|88677.4|1789
1600760100000|2020-09-22 07:35:00|88939.8|88889.8|88922.7|88872.7|88997.8|88958.5|88907.5|88857.5|1748
1600760400000|2020-09-22 07:40:00|88922.4|88872.4|88977.9|88927.9|88986.6|88948.6|88919.9|88869.9|1553
1600760700000|2020-09-22 07:45:00|88977.1|88927.1|88836.3|88811.3|88977.3|88927.3|88836.3|88799.3|1670
1600761000000|2020-09-22 07:50:00|88835.2|88810.2|88713|88663|88842.4|88813.7|88697.1|88647.1|1688
1600761300000|2020-09-22 07:55:00|88710|88660|88749|88699|88784.5|88734.5|88660.4|88610.4|1902
1600761600000|2020-09-22 08:00:00|88748.9|88698.9|88648.3|88598.3|88751.2|88701.2|88560.3|88510.3|1782
1600761900000|2020-09-22 08:05:00|88648.1|88598.1|88616.4|88566.4|88660|88610|88589.2|88539.2|1855
1600762200000|2020-09-22 08:10:00|88617|88567|88681.4|88631.4|88755|88705|88614.8|88564.8|1693
1600762500000|2020-09-22 08:15:00|88681.5|88631.5|88681.6|88631.6|88695.9|88645.9|88660.8|88610.8|1501
1600762800000|2020-09-22 08:20:00|88682.6|88632.6|88745.6|88695.6|88767.8|88717.8|88669.3|88632.2|1431
1600763100000|2020-09-22 08:25:00|88747.1|88697.1|88588.1|88538.1|88753.2|88703.2|88585.8|88537.5|1574
1600763400000|2020-09-22 08:30:00|88588|88538|88508.3|88458.3|88605.1|88555.1|88499.8|88449.8|1823
1600763700000|2020-09-22 08:35:00|88506.9|88456.9|88594.9|88544.9|88595.3|88545.3|88501.1|88451.1|1733
1600764000000|2020-09-22 08:40:00|88594.2|88544.2|88615|88565|88631.9|88581.9|88578.6|88539.4|1499
1600764300000|2020-09-22 08:45:00|88615.5|88565.5|88672.6|88622.6|88673.2|88635.1|88576.2|88532.8|1448
1600764600000|2020-09-22 08:50:00|88670.9|88620.9|88680.2|88630.2|88691.5|88647.3|88636.1|88596.7|1492
1600764900000|2020-09-22 08:55:00|88680.1|88630.1|88620.6|88595.6|88680.9|88630.9|88620.1|88575.6|1381
1600765200000|2020-09-22 09:00:00|88621|88596|88699.7|88649.7|88711.5|88661.5|88612.5|88571.6|1455
1600765500000|2020-09-22 09:05:00|88699.6|88649.6|88700|88650|88720.1|88679.6|88686.6|88636.6|1311
1600765800000|2020-09-22 09:10:00|88699.8|88649.8|88627.3|88577.3|88699.8|88649.8|88603.1|88558.2|1388
1600766100000|2020-09-22 09:15:00|88627.1|88577.1|88676.2|88626.2|88678|88631.6|88622.5|88572.5|1286
1600766400000|2020-09-22 09:20:00|88676.4|88626.4|88601.4|88551.4|88688.9|88638.9|88597.6|88547.6|1290
1600766700000|2020-09-22 09:25:00|88600.3|88550.3|88679.2|88629.2|88679.5|88629.5|88599.4|88549.4|1422
1600767000000|2020-09-22 09:30:00|88678.6|88628.6|88654.2|88604.2|88714.5|88664.5|88639.5|88589.5|1342
1600767300000|2020-09-22 09:35:00|88654.6|88604.6|88610.9|88560.9|88665.8|88615.8|88599.5|88549.5|1345
1600767600000|2020-09-22 09:40:00|88610.6|88560.6|88581.1|88531.1|88630.9|88580.9|88577.2|88527.2|1373
1600767900000|2020-09-22 09:45:00|88581.2|88531.2|88652.9|88602.9|88660|88610|88581|88531|1282
1600768200000|2020-09-22 09:50:00|88652.8|88602.8|88641.7|88591.7|88657.2|88607.2|88614.3|88564.3|1290
1600768500000|2020-09-22 09:55:00|88641.6|88591.6|88682.6|88632.6|88716.2|88666.2|88638.7|88588.7|1421
1600768800000|2020-09-22 10:00:00|88683.4|88633.4|88656.2|88606.2|88693.3|88643.3|88652.6|88602.6|1200
1600769100000|2020-09-22 10:05:00|88654.3|88604.3|88659.5|88609.5|88671|88621|88639.4|88589.4|1212
1600769400000|2020-09-22 10:10:00|88658.8|88608.8|88721.7|88671.7|88726|88676|88649|88599|1178
1600769700000|2020-09-22 10:15:00|88721.4|88671.4|88646.8|88596.8|88721.4|88671.4|88623.5|88573.5|1083
1600770000000|2020-09-22 10:20:00|88646.6|88596.6|88588.7|88538.7|88646.8|88596.8|88570.5|88520.5|1264
1600770300000|2020-09-22 10:25:00|88588.6|88538.6|88552.5|88502.5|88591.6|88556.7|88527.4|88477.4|1485
1600770600000|2020-09-22 10:30:00|88553.1|88503.1|88491.4|88441.4|88562|88512|88460.8|88423.6|1691
1600770900000|2020-09-22 10:35:00|88492.1|88442.1|88479.9|88429.9|88506.9|88456.9|88472.8|88422.8|1241
1600771200000|2020-09-22 10:40:00|88480.5|88430.5|88431.6|88381.6|88486.2|88436.2|88411.1|88361.1|1392
1600771500000|2020-09-22 10:45:00|88431.4|88381.4|88498.7|88448.7|88499.9|88449.9|88417.6|88380.8|1417
1600771800000|2020-09-22 10:50:00|88499|88449|88466.5|88416.5|88501.2|88451.9|88442.6|88392.6|1378
1600772100000|2020-09-22 10:55:00|88465.6|88415.6|88520.5|88470.5|88523.4|88473.4|88452.4|88411|1075
1600772400000|2020-09-22 11:00:00|88520.4|88470.4|88549.1|88499.1|88575.3|88525.3|88519|88469|1400
1600772700000|2020-09-22 11:05:00|88549.6|88499.6|88598.7|88548.7|88601.2|88559.1|88546.7|88496.7|1140
1600773000000|2020-09-22 11:10:00|88599.5|88549.5|88558.9|88508.9|88616.6|88566.6|88548.3|88498.3|1182
1600773300000|2020-09-22 11:15:00|88559.1|88509.1|88520.7|88470.7|88559.4|88509.4|88499.2|88458.4|1119
1600773600000|2020-09-22 11:20:00|88519.5|88469.5|88567|88517|88567|88517|88497.6|88460.3|1116
1600773900000|2020-09-22 11:25:00|88566.7|88516.7|88559.1|88509.1|88567.7|88522|88497.9|88462.1|1121
1600774200000|2020-09-22 11:30:00|88559.3|88509.3|88579.9|88529.9|88581.4|88538.8|88523.8|88481.1|1167
1600774500000|2020-09-22 11:35:00|88580.3|88530.3|88564|88514|88580.6|88533.5|88525.9|88482.7|1178
1600774800000|2020-09-22 11:40:00|88563.8|88513.8|88563.6|88513.6|88568.3|88530.8|88522.7|88477.3|1237
1600775100000|2020-09-22 11:45:00|88564.3|88514.3|88570.6|88545.6|88610.5|88564.4|88560.8|88512.6|1396
1600775400000|2020-09-22 11:50:00|88584.4|88534.4|88658.7|88608.7|88666.8|88623.8|88563.7|88531.2|1549
1600775700000|2020-09-22 11:55:00|88657.6|88607.6|88607.7|88557.7|88661|88612.4|88598.7|88548.7|1568
1600776000000|2020-09-22 12:00:00|88606.9|88556.9|88641.3|88591.3|88665.4|88615.4|88562.5|88512.5|1720
1600776300000|2020-09-22 12:05:00|88641.4|88591.4|88653.8|88603.8|88687|88637|88637.4|88587.4|1480
1600776600000|2020-09-22 12:10:00|88653.7|88603.7|88669.9|88619.9|88687.4|88637.4|88639.3|88589.3|1367
1600776900000|2020-09-22 12:15:00|88669.1|88619.1|88744.2|88694.2|88762|88724.7|88655|88605|1615
1600777200000|2020-09-22 12:20:00|88744.5|88694.5|88745.1|88695.1|88752.2|88702.2|88717|88667|1251
1600777500000|2020-09-22 12:25:00|88745.2|88695.2|88694.2|88644.2|88757|88707|88689.1|88639.1|1440
1600777800000|2020-09-22 12:30:00|88695.2|88645.2|88618.3|88593.3|88716.2|88666.2|88617.1|88579.1|1603
1600778100000|2020-09-22 12:35:00|88617.5|88592.5|88617.7|88567.7|88628.7|88599.6|88589.3|88549.8|1555
1600778400000|2020-09-22 12:40:00|88616.9|88566.9|88583.9|88533.9|88619.6|88586.7|88535.6|88500.2|1546
1600778700000|2020-09-22 12:45:00|88583.2|88533.2|88592.2|88567.2|88625.8|88589.9|88560.2|88527.1|1435
1600779000000|2020-09-22 12:50:00|88592.3|88567.3|88600.9|88575.9|88651.2|88614.6|88586.2|88561.2|1340
1600779300000|2020-09-22 12:55:00|88600.6|88575.6|88603.9|88578.9|88624.2|88591.7|88563.5|88527.5|1550
1600779600000|2020-09-22 13:00:00|88603.8|88578.8|88596.8|88571.8|88657.3|88623.1|88590.4|88559.2|1472
1600779900000|2020-09-22 13:05:00|88595.4|88570.4|88562.8|88537.8|88610.8|88574.8|88553.5|88519|1486
1600780200000|2020-09-22 13:10:00|88562.6|88537.6|88537.8|88512.8|88563.3|88538.3|88514.5|88489.5|1520
1600780500000|2020-09-22 13:15:00|88538.6|88513.6|88501.5|88476.5|88539.1|88513.6|88499.7|88471.8|1311
1600780800000|2020-09-22 13:20:00|88501|88476|88525.8|88500.8|88534.6|88505.2|88498.6|88473.6|1152
1600781100000|2020-09-22 13:25:00|88525.9|88500.9|88544.1|88519.1|88563.1|88537.6|88522.5|88488.7|1250
1600781400000|2020-09-22 13:30:00|88544.3|88519.3|88609.1|88559.1|88615.8|88581.6|88489.3|88450.8|1680
1600781700000|2020-09-22 13:35:00|88608.6|88558.6|88615|88590|88649.9|88608.8|88576.9|88532.7|1649
1600782000000|2020-09-22 13:40:00|88614.4|88589.4|88633.7|88608.7|88656.5|88616.5|88557.3|88515.8|1736
1600782300000|2020-09-22 13:45:00|88636.1|88611.1|88743.6|88693.6|88744.2|88705.1|88614.5|88581.7|1726
1600782600000|2020-09-22 13:50:00|88744|88694|88784.3|88759.3|88810.4|88774.9|88735.7|88693.5|1811
1600782900000|2020-09-22 13:55:00|88784.9|88759.9|88765.1|88715.1|88804.3|88763.4|88744.4|88713.6|1766
1600783200000|2020-09-22 14:00:00|88766.1|88716.1|88733.3|88708.3|88784.8|88742.5|88724.2|88693.3|1746
1600783500000|2020-09-22 14:05:00|88733.9|88708.9|88749.9|88724.9|88789.9|88764.9|88701.7|88671.7|1795
1600783800000|2020-09-22 14:10:00|88749.3|88724.3|88778.9|88753.9|88784|88759|88728.1|88703.1|1637
1600784100000|2020-09-22 14:15:00|88780|88755|88745.7|88720.7|88801.2|88776.2|88745.1|88720.1|1615
1600784400000|2020-09-22 14:20:00|88746.6|88721.6|88789.3|88764.3|88799.1|88774.1|88740.5|88715.5|1605
1600784700000|2020-09-22 14:25:00|88790.1|88765.1|88744.3|88694.3|88793.2|88765.1|88731.5|88694.3|1687
1600785000000|2020-09-22 14:30:00|88746.6|88696.6|88823.6|88773.6|88829.5|88787.5|88708.3|88671.1|1688
1600785300000|2020-09-22 14:35:00|88824.4|88774.4|88862.4|88837.4|88862.5|88837.5|88773|88734|1674
1600785600000|2020-09-22 14:40:00|88862.7|88837.7|88927.9|88902.9|88939.1|88907.6|88824.1|88798.2|1883
1600785900000|2020-09-22 14:45:00|88927.1|88902.1|88946.7|88896.7|89005.8|88970|88880.9|88845.2|1915
1600786200000|2020-09-22 14:50:00|88947.8|88897.8|88953|88903|88995.8|88945.8|88930.2|88882.5|1691
1600786500000|2020-09-22 14:55:00|88952.5|88902.5|89023.5|88998.5|89027|89002|88950|88900|1760
1600786800000|2020-09-22 15:00:00|89023.4|88998.4|89050.7|89025.7|89096.9|89063.1|89006.1|88967|1805
1600787100000|2020-09-22 15:05:00|89051.2|89026.2|89107.1|89057.1|89155.5|89116.7|89010.9|88985.9|1910
1600787400000|2020-09-22 15:10:00|89107.4|89057.4|89020.9|88995.9|89125.3|89097.5|89014.1|88989.1|1832
1600787700000|2020-09-22 15:15:00|89020.7|88995.7|89027.8|88977.8|89030.9|89000.7|88956.3|88931.3|1818
1600788000000|2020-09-22 15:20:00|89015.1|88990.1|89006.6|88981.6|89065.9|89040.9|89001.5|88976.5|1704
1600788300000|2020-09-22 15:25:00|89005.9|88980.9|89012.6|88987.6|89053.3|89028.3|88995.4|88970.4|1718
1600788600000|2020-09-22 15:30:00|89014.4|88989.4|89129.3|89079.3|89139.2|89089.2|89006.8|88981.8|1858
1600788900000|2020-09-22 15:35:00|89129.2|89079.2|89074.6|89024.6|89152.5|89102.5|89057.4|89017.3|1865
1600789200000|2020-09-22 15:40:00|89075|89025|89088.1|89063.1|89091.3|89064.1|89050.8|89010.7|1680
1600789500000|2020-09-22 15:45:00|89088.3|89063.3|89094.1|89044.1|89125.7|89094.3|89065.5|89028|1600
1600789800000|2020-09-22 15:50:00|89094.6|89044.6|89147.6|89097.6|89166.7|89131|89086.9|89041.8|1515
1600790100000|2020-09-22 15:55:00|89147.5|89097.5|89109.7|89084.7|89147.7|89097.7|89082.8|89046.5|1516
1600790400000|2020-09-22 16:00:00|89109.5|89084.5|89042.6|88992.6|89129.7|89092|89037.1|88987.1|1580
1600790700000|2020-09-22 16:05:00|89042.9|88992.9|89088.1|89038.1|89099.6|89049.6|89031.4|88981.4|1519
1600791000000|2020-09-22 16:10:00|89088.2|89038.2|89056.4|89006.4|89097.4|89047.4|89054.2|89004.2|1611
1600791300000|2020-09-22 16:15:00|89056.2|89006.2|89085.7|89035.7|89104.4|89054.4|89055.2|89005.2|1410
1600791600000|2020-09-22 16:20:00|89085.6|89035.6|89012.6|88962.6|89111.4|89068.3|89004|88954|1449
1600791900000|2020-09-22 16:25:00|89014.3|88964.3|89054.6|89004.6|89060|89010|89008.9|88958.9|1547
1600792200000|2020-09-22 16:30:00|89054|89004|89098.7|89048.7|89100|89050|89047.3|88997.3|1329
1600792500000|2020-09-22 16:35:00|89099.8|89049.8|89106.1|89056.1|89108.6|89058.6|89076.1|89026.1|1359
1600792800000|2020-09-22 16:40:00|89105.9|89055.9|89102.1|89052.1|89112.7|89062.7|89086.7|89036.7|1214
1600793100000|2020-09-22 16:45:00|89102.2|89052.2|89152.3|89102.3|89153.9|89103.9|89098.8|89048.8|1217
1600793400000|2020-09-22 16:50:00|89152.8|89102.8|89173.7|89123.7|89185.8|89140.4|89139.7|89096|1252
1600793700000|2020-09-22 16:55:00|89173.8|89123.8|89240.5|89190.5|89253.1|89203.1|89167.2|89117.2|1620
1600794000000|2020-09-22 17:00:00|89240|89190|89194|89144|89244.4|89194.4|89191.4|89141.4|1340
1600794300000|2020-09-22 17:05:00|89194.2|89144.2|89181.6|89131.6|89196.4|89146.4|89170.3|89120.3|1272
1600794600000|2020-09-22 17:10:00|89181.9|89131.9|89162|89112|89186.3|89136.3|89153.2|89103.2|1278
1600794900000|2020-09-22 17:15:00|89162.3|89112.3|89157.2|89107.2|89183.3|89133.3|89156.5|89106.5|1248
1600795200000|2020-09-22 17:20:00|89157.5|89107.5|89127.6|89077.6|89168.6|89135.4|89118.2|89076.8|1249
1600795500000|2020-09-22 17:25:00|89128.1|89078.1|89060.1|89035.1|89131.4|89093.6|89046.1|89012|1448
1600795800000|2020-09-22 17:30:00|89060.3|89035.3|89097.5|89047.5|89121.1|89083.1|89058.6|89033.6|1174
1600796100000|2020-09-22 17:35:00|89097.9|89047.9|89125.7|89075.7|89126|89086.7|89084.4|89034.4|1141
1600796400000|2020-09-22 17:40:00|89125.5|89075.5|89126.4|89076.4|89133.3|89083.3|89111.3|89061.3|1106
1600796700000|2020-09-22 17:45:00|89126.7|89076.7|89105.2|89080.2|89129.7|89086.5|89103.3|89060.1|926
1600797000000|2020-09-22 17:50:00|89105.3|89080.3|89097.2|89072.2|89127.6|89089.8|89095.4|89058.1|971
1600797300000|2020-09-22 17:55:00|89096.7|89071.7|89170.6|89120.6|89183.2|89133.2|89095.8|89064|1474
1600797600000|2020-09-22 18:00:00|89171.7|89121.7|89163.2|89113.2|89202|89162.5|89145|89106.1|1540
1600797900000|2020-09-22 18:05:00|89163.1|89113.1|89127.5|89102.5|89163.5|89126.9|89124.2|89087.2|1024
1600798200000|2020-09-22 18:10:00|89128.1|89103.1|89156.9|89106.9|89173.3|89137.3|89122.4|89083.4|1083
1600798500000|2020-09-22 18:15:00|89156.3|89106.3|89127.3|89102.3|89157.2|89121|89123.5|89095.1|939
1600798800000|2020-09-22 18:20:00|89127.7|89102.7|89150.6|89100.6|89157.4|89120.7|89123.3|89098|906
1600799100000|2020-09-22 18:25:00|89150.8|89100.8|89115.4|89090.4|89151.2|89106.3|89113.4|89078.4|882
1600799400000|2020-09-22 18:30:00|89115.5|89090.5|89140|89090|89147.4|89112.2|89115.4|89078.7|841
1600799700000|2020-09-22 18:35:00|89140.1|89090.1|89141.6|89091.6|89155.3|89119.7|89129.2|89084.2|1010
1600800000000|2020-09-22 18:40:00|89141.2|89091.2|89114.2|89064.2|89146.5|89108.4|89087.6|89037.6|1169
1600800300000|2020-09-22 18:45:00|89114.3|89064.3|89119.1|89069.1|89131.1|89081.1|89113.8|89063.8|896
1600800600000|2020-09-22 18:50:00|89120|89070|89120.7|89095.7|89145.4|89108.4|89113.1|89069.5|904
1600800900000|2020-09-22 18:55:00|89120.6|89095.6|89148.6|89098.6|89149.6|89103.4|89100.9|89071.6|1015
1600801200000|2020-09-22 19:00:00|89149|89099|89142.6|89092.6|89160.9|89114.9|89110.6|89060.6|1483
1600801500000|2020-09-22 19:05:00|89143.9|89093.9|89161.9|89111.9|89166.7|89118|89135.7|89085.7|1233
1600801800000|2020-09-22 19:10:00|89162|89112|89181.7|89131.7|89185.5|89147.8|89159|89109|1039
1600802100000|2020-09-22 19:15:00|89181.5|89131.5|89172.3|89122.3|89193.2|89150.1|89167.8|89117.8|1119
1600802400000|2020-09-22 19:20:00|89172.2|89122.2|89170.4|89120.4|89177.3|89136.7|89157.4|89107.4|1154
1600802700000|2020-09-22 19:25:00|89170.6|89120.6|89147.7|89097.7|89171.5|89121.5|89146.9|89096.9|1336
1600803000000|2020-09-22 19:30:00|89148|89098|89140.8|89090.8|89177.1|89127.1|89135|89085|1854
1600803300000|2020-09-22 19:35:00|89141.3|89091.3|89153.8|89103.8|89156.1|89106.1|89134.3|89084.3|1588
1600803600000|2020-09-22 19:40:00|89153.9|89103.9|89151.2|89101.2|89158|89108|89146.1|89096.1|1183
1600803900000|2020-09-22 19:45:00|89151.1|89101.1|89128.4|89078.4|89158.2|89108.2|89120.5|89070.5|1058
1600804200000|2020-09-22 19:50:00|89128|89078|89150.9|89100.9|89165.3|89115.3|89128|89078|975
1600804500000|2020-09-22 19:55:00|89151.1|89101.1|89108.6|89058.6|89151.2|89101.2|89085.9|89051.9|1165
1600804800000|2020-09-22 20:00:00|89111.5|89061.5|89109.2|89059.2|89131.2|89083.5|89082.1|89038|1520
1600805100000|2020-09-22 20:05:00|89109|89059|89129.8|89079.8|89130|89080|89105.7|89055.7|869
1600805400000|2020-09-22 20:10:00|89130.1|89080.1|89130.3|89080.3|89138.4|89088.4|89122.6|89072.6|737
1600805700000|2020-09-22 20:15:00|89131.4|89081.4|89113.6|89063.6|89136.6|89086.6|89112.1|89062.1|1086
1600806000000|2020-09-22 20:20:00|89114.1|89064.1|89124.9|89074.9|89129.8|89079.8|89105.2|89055.2|869
1600806300000|2020-09-22 20:25:00|89126.6|89076.6|89132.9|89082.9|89137.9|89087.9|89122.3|89072.3|572
1600806600000|2020-09-22 20:30:00|89133.3|89083.3|89134|89084|89145|89095|89126.8|89076.8|679
1600806900000|2020-09-22 20:35:00|89135.2|89085.2|89134.7|89084.7|89142.9|89092.9|89123|89073|592
1600807200000|2020-09-22 20:40:00|89133.6|89083.6|89126.6|89076.6|89134.9|89084.9|89123.3|89073.3|1077
1600807500000|2020-09-22 20:45:00|89126.8|89076.8|89113.8|89063.8|89129.2|89079.2|89105|89055|1398
1600807800000|2020-09-22 20:50:00|89113.9|89063.9|89125|89075|89134.3|89084.3|89113.9|89063.9|956
1600808100000|2020-09-22 20:55:00|89121.2|89071.2|89139.1|89089.1|89184.3|89090.6|89118.9|89059.2|875
1600808400000|2020-09-22 21:00:00|89134.7|89084.7|89163.4|89053.4|89183.2|89092.9|89134.7|89053.4|81
1600808700000|2020-09-22 21:05:00|89184.2|89074.2|89194.6|89084.6|89219|89109|89154|89044|306
1600809000000|2020-09-22 21:10:00|89195.7|89085.7|89175.5|89065.5|89200.3|89090.3|89131.8|89021.8|252
1600809300000|2020-09-22 21:15:00|89163.6|89053.6|89171.9|89061.9|89194.5|89084.5|89140.6|89039.8|266
1600809600000|2020-09-22 21:20:00|89147.5|89038.7|89176.3|89066.3|89202.6|89092.6|89140.6|89038.5|188
1600809900000|2020-09-22 21:25:00|89156.2|89052.1|89180.6|89070.6|89191.7|89081.7|89145.5|89040.1|207
1600810200000|2020-09-22 21:30:00|89182.1|89072.1|89199.4|89089.4|89210|89100|89161.9|89051.9|565
1600810500000|2020-09-22 21:35:00|89197.6|89087.6|89186.3|89076.3|89205.8|89095.8|89164.9|89054.9|786
1600810800000|2020-09-22 21:40:00|89188.9|89078.9|89187.2|89077.2|89208.4|89098.4|89159.3|89052.9|299
1600811100000|2020-09-22 21:45:00|89187.4|89077.4|89186.4|89076.4|89207.4|89097.4|89151.8|89050.3|308
1600811400000|2020-09-22 21:50:00|89192.6|89082.6|89191|89081|89195.8|89085.8|89163.3|89053.9|214
1600811700000|2020-09-22 21:55:00|89190.4|89080.4|89177.6|89067.6|89193|89083|89149.9|89039.9|283
1600812000000|2020-09-22 22:00:00|89177.4|89067.4|89171.1|89061.1|89193.4|89083.4|89151.3|89049.9|754
1600812300000|2020-09-22 22:05:00|89170.7|89060.7|89171.9|89062.7|89190.6|89080.6|89154.5|89047.2|493
1600812600000|2020-09-22 22:10:00|89172|89062|89171.9|89061.9|89196.4|89086.4|89155.8|89052.6|527
1600812900000|2020-09-22 22:15:00|89171.5|89061.5|89199.4|89089.4|89206|89096|89160|89054|469
1600813200000|2020-09-22 22:20:00|89195.4|89085.4|89199.2|89128.1|89217|89142.7|89177.8|89085.2|581
1600813500000|2020-09-22 22:25:00|89200.6|89128.4|89199.7|89149.7|89218.7|89156.1|89178.8|89109.1|558
1600813800000|2020-09-22 22:30:00|89199.5|89149.5|89192.5|89102.6|89243.8|89183.8|89120.6|89055|927
1600814100000|2020-09-22 22:35:00|89194.9|89103.2|89209.9|89159.9|89224.8|89163.4|89178.4|89101.1|882
1600814400000|2020-09-22 22:40:00|89211.8|89161.8|89118.8|89068.8|89229.7|89179.7|89116.3|89054.6|1026
1600814700000|2020-09-22 22:45:00|89119|89069|89159.2|89089.1|89185.1|89112.8|89101.3|89042.5|1115
1600815000000|2020-09-22 22:50:00|89159.1|89088.9|89161.2|89063.1|89168.7|89107.9|89132.3|89063.1|864
1600815300000|2020-09-22 22:55:00|89155|89069|89193.1|89100.5|89197.7|89119.3|89148.8|89066.5|759
1600815600000|2020-09-22 23:00:00|89192.4|89096|89233.5|89159.3|89248.9|89176.1|89179.4|89085.6|1096
1600815900000|2020-09-22 23:05:00|89233.2|89159.5|89120.8|89070.8|89241.9|89183.7|89118.7|89061.2|1447
1600816200000|2020-09-22 23:10:00|89118.6|89068.6|89222.2|89172.2|89240.9|89178.6|89118.4|89068.4|1351
1600816500000|2020-09-22 23:15:00|89223.1|89173.1|89244.6|89174.3|89246.3|89187.5|89204.5|89153.5|1000
1600816800000|2020-09-22 23:20:00|89234.7|89184.7|89216.4|89140.8|89236.4|89185.2|89135.7|89078.5|1514
1600817100000|2020-09-22 23:25:00|89208.4|89134.2|89206.7|89156.7|89224.9|89161.9|89189.1|89116.9|1023
1600817400000|2020-09-22 23:30:00|89205.9|89155.9|89166.8|89116.8|89209.8|89159.8|89161.6|89100.9|870
1600817700000|2020-09-22 23:35:00|89166.7|89116.7|89170.7|89120.7|89184.8|89123.7|89162.3|89104|746
1600818000000|2020-09-22 23:40:00|89171.5|89121.5|89175.8|89125.8|89191.9|89130|89166.7|89109.8|780
1600818300000|2020-09-22 23:45:00|89176.3|89126.3|89170.3|89120.3|89182.9|89126.3|89153|89097.8|761
1600818600000|2020-09-22 23:50:00|89168.2|89118.2|89157.2|89107.2|89180.5|89118.3|89147.9|89090.4|846
1600818900000|2020-09-22 23:55:00|89156.6|89106.6|89175.2|89125.2|89181.2|89125.2|89152.7|89094.2|788
1600819200000|2020-09-23 00:00:00|89174.9|89124.9|89194.9|89144.9|89218.5|89157.4|89146.1|89096.1|1173
1600819500000|2020-09-23 00:05:00|89194.8|89144.8|89191.3|89141.3|89209|89148.4|89185.3|89130.2|915
1600819800000|2020-09-23 00:10:00|89192.2|89142.2|89203.5|89153.5|89214.5|89159|89184.1|89134.1|895
1600820100000|2020-09-23 00:15:00|89204|89154|89199.8|89149.8|89204.7|89154.7|89189.1|89139.1|727
1600820400000|2020-09-23 00:20:00|89199.7|89149.7|89210.7|89160.7|89222.7|89166.8|89184.4|89134.4|911
1600820700000|2020-09-23 00:25:00|89210.5|89160.5|89221.6|89171.6|89229|89175.5|89191.9|89141.9|953
1600821000000|2020-09-23 00:30:00|89221.9|89171.9|89211.1|89161.1|89247.2|89197.2|89207.9|89157.9|1101
1600821300000|2020-09-23 00:35:00|89210.7|89160.7|89221.9|89171.9|89238.3|89188.3|89183|89133|1209
1600821600000|2020-09-23 00:40:00|89222.8|89172.8|89193.7|89143.7|89229.3|89177.9|89193.7|89143.7|1337
1600821900000|2020-09-23 00:45:00|89193.5|89143.5|89361.8|89311.8|89373|89315.5|89189.9|89139.9|1768
1600822200000|2020-09-23 00:50:00|89362.5|89312.5|89351|89301|89370.9|89318.3|89324.6|89274.6|1715
1600822500000|2020-09-23 00:55:00|89350.1|89300.1|89353.1|89303.1|89368.9|89315.8|89342.2|89276|1671
1600822800000|2020-09-23 01:00:00|89355.8|89305.8|89385.1|89335.1|89409.7|89356.1|89339.9|89280.9|1723
1600823100000|2020-09-23 01:05:00|89384.5|89334.5|89380.9|89330.9|89405.7|89355.7|89363.8|89311.1|1328
1600823400000|2020-09-23 01:10:00|89380.3|89330.3|89401.3|89351.3|89403.1|89353.1|89358.6|89308.6|1461
1600823700000|2020-09-23 01:15:00|89401.4|89351.4|89424.5|89374.5|89448.8|89397.5|89397.8|89347.8|1292
1600824000000|2020-09-23 01:20:00|89424.8|89374.8|89382|89332|89439.4|89380.1|89375.7|89325.2|1012
1600824300000|2020-09-23 01:25:00|89382.8|89332.8|89394|89344|89403.1|89353.1|89366.5|89316.5|1022
1600824600000|2020-09-23 01:30:00|89393.9|89343.9|89366.4|89316.4|89400.6|89349.8|89360.3|89310.3|1092
1600824900000|2020-09-23 01:35:00|89366.1|89316.1|89367.2|89317.2|89377.6|89327.6|89344.8|89294.8|1092
1600825200000|2020-09-23 01:40:00|89363.3|89313.3|89370.3|89320.3|89393.8|89343.4|89353.2|89303.2|1134
1600825500000|2020-09-23 01:45:00|89370.1|89320.1|89326.1|89276.1|89377.1|89323.9|89324.4|89270.8|1018
1600825800000|2020-09-23 01:50:00|89326.2|89276.2|89322.1|89272.1|89343.1|89293.1|89317.1|89267.1|919
1600826100000|2020-09-23 01:55:00|89320.8|89270.8|89331.3|89281.3|89336.8|89286.8|89312.6|89262.6|868
1600826400000|2020-09-23 02:00:00|89333.8|89283.8|89321.2|89271.2|89351.2|89301.2|89299.6|89249.6|1285
1600826700000|2020-09-23 02:05:00|89321.7|89271.7|89328.2|89278.2|89392.8|89342.8|89295.5|89245.5|1606
1600827000000|2020-09-23 02:10:00|89328.5|89278.5|89341.2|89291.2|89380.9|89329.9|89324.9|89274.2|1207
1600827300000|2020-09-23 02:15:00|89340.2|89290.2|89337.1|89287.1|89354.3|89304.3|89332.6|89282.6|942
1600827600000|2020-09-23 02:20:00|89337|89287|89377.2|89327.2|89382.7|89332.7|89332.6|89279.5|966
1600827900000|2020-09-23 02:25:00|89379|89329|89378.1|89328.1|89387.2|89337.2|89354.1|89304.1|887
1600828200000|2020-09-23 02:30:00|89378.4|89328.4|89374.2|89324.2|89391.2|89341.2|89347|89297|1005
1600828500000|2020-09-23 02:35:00|89374|89324|89401.8|89351.8|89409|89359|89368.8|89318.8|946
1600828800000|2020-09-23 02:40:00|89401.2|89351.2|89415.9|89365.9|89418.6|89368.6|89390.7|89340.7|1015
1600829100000|2020-09-23 02:45:00|89416.2|89366.2|89394.8|89344.8|89423.6|89373.6|89394.2|89344.2|1052
1600829400000|2020-09-23 02:50:00|89394.3|89344.3|89379.7|89329.7|89399.9|89349.9|89369.5|89319.5|880
1600829700000|2020-09-23 02:55:00|89381.2|89331.2|89385.7|89335.7|89392.1|89342.1|89365|89315|825
1600830000000|2020-09-23 03:00:00|89385.6|89335.6|89445.5|89395.5|89452|89402|89381|89331|1066
1600830300000|2020-09-23 03:05:00|89445.4|89395.4|89452.3|89402.3|89460.8|89410.8|89429.7|89379.7|1019
1600830600000|2020-09-23 03:10:00|89452.1|89402.1|89417|89367|89453.3|89403.3|89408.6|89358.6|1082
1600830900000|2020-09-23 03:15:00|89417.1|89367.1|89414.8|89364.8|89423.9|89373.9|89404.2|89354.2|1022
1600831200000|2020-09-23 03:20:00|89414.5|89364.5|89393.4|89343.4|89419.6|89369.6|89389.3|89339.3|913
1600831500000|2020-09-23 03:25:00|89394.3|89344.3|89394.6|89344.6|89397.1|89347.1|89385.6|89335.6|828
1600831800000|2020-09-23 03:30:00|89396|89346|89372.4|89322.4|89396|89346|89362.7|89312.7|1056
1600832100000|2020-09-23 03:35:00|89372.7|89322.7|89387.9|89337.9|89392.5|89342.5|89369|89319|1146
1600832400000|2020-09-23 03:40:00|89387.8|89337.8|89361.9|89311.9|89393.2|89343.2|89355.7|89305.7|1130
1600832700000|2020-09-23 03:45:00|89361.3|89311.3|89387|89337|89388.1|89338.1|89358.8|89308.8|833
1600833000000|2020-09-23 03:50:00|89387.3|89337.3|89407.9|89357.9|89417.9|89367.9|89382.8|89332.8|992
1600833300000|2020-09-23 03:55:00|89408.8|89358.8|89389.6|89339.6|89414.9|89364.9|89389.3|89339.3|799
1600833600000|2020-09-23 04:00:00|89389.7|89339.7|89399.9|89349.9|89409.3|89359.3|89389.4|89339.4|836
1600833900000|2020-09-23 04:05:00|89401.1|89351.1|89405.6|89355.6|89413.7|89363.7|89399.7|89349.7|652
1600834200000|2020-09-23 04:10:00|89406.4|89356.4|89422.5|89372.5|89435|89385|89403.9|89353.9|837
1600834500000|2020-09-23 04:15:00|89422.6|89372.6|89443.3|89393.3|89457.4|89407.4|89421.7|89371.7|1007
1600834800000|2020-09-23 04:20:00|89443.1|89393.1|89455.9|89405.9|89456.7|89406.7|89435.1|89385.1|1124
1600835100000|2020-09-23 04:25:00|89455.6|89405.6|89445.2|89395.2|89461.2|89411.2|89439.6|89389.6|1057
1600835400000|2020-09-23 04:30:00|89446.1|89396.1|89432.3|89382.3|89450.1|89400.1|89421.9|89371.9|842
1600835700000|2020-09-23 04:35:00|89433.1|89383.1|89433.7|89383.7|89439.4|89389.4|89423.7|89373.7|833
1600836000000|2020-09-23 04:40:00|89433.8|89383.8|89448.8|89398.8|89455.1|89405.1|89425.1|89375.1|826
1600836300000|2020-09-23 04:45:00|89449.8|89399.8|89432|89382|89453|89403|89425.6|89375.6|939
1600836600000|2020-09-23 04:50:00|89432.3|89382.3|89427.2|89377.2|89438.1|89388.1|89418.5|89368.5|710
1600836900000|2020-09-23 04:55:00|89426.9|89376.9|89433.3|89383.3|89444.7|89394.7|89420|89370|810
1600837200000|2020-09-23 05:00:00|89433.7|89383.7|89418.8|89368.8|89433.7|89383.7|89406.9|89356.9|997
1600837500000|2020-09-23 05:05:00|89418.1|89368.1|89406.8|89356.8|89426.4|89376.4|89401.9|89351.9|859
1600837800000|2020-09-23 05:10:00|89407.2|89357.2|89397.6|89347.6|89408.8|89358.8|89384.6|89334.6|786
1600838100000|2020-09-23 05:15:00|89397|89347|89403.4|89353.4|89409|89359|89395.1|89345.1|837
1600838400000|2020-09-23 05:20:00|89404.7|89354.7|89368.3|89318.3|89404.7|89354.7|89365.8|89315.8|1111
1600838700000|2020-09-23 05:25:00|89368.5|89318.5|89396.2|89346.2|89399.5|89349.5|89360.9|89310.9|895
1600839000000|2020-09-23 05:30:00|89396.8|89346.8|89386.8|89336.8|89410.6|89360.6|89382.9|89332.9|930
1600839300000|2020-09-23 05:35:00|89388|89338|89376.5|89326.5|89388.6|89338.6|89368.7|89318.7|877
1600839600000|2020-09-23 05:40:00|89376.8|89326.8|89373.4|89323.4|89387.4|89337.4|89370.2|89320.2|1048
1600839900000|2020-09-23 05:45:00|89373.3|89323.3|89368.6|89318.6|89379.5|89329.5|89350.9|89300.9|922
1600840200000|2020-09-23 05:50:00|89369|89319|89373.1|89323.1|89389.9|89339.9|89364.6|89314.6|778
1600840500000|2020-09-23 05:55:00|89373|89323|89338.8|89228.8|89375.8|89324.5|89326.9|89216.9|988
1600840800000|2020-09-23 06:00:00|89338.2|89228.2|89333.1|89283.1|89382.2|89332.2|89324.6|89228.2|1556
1600841100000|2020-09-23 06:05:00|89333|89283|89383.2|89333.2|89392.6|89342.6|89297.7|89247.7|1638
1600841400000|2020-09-23 06:10:00|89383.1|89333.1|89437.1|89387.1|89441.8|89391.9|89347.5|89297.5|1581
1600841700000|2020-09-23 06:15:00|89436.9|89386.9|89451.6|89401.6|89489.3|89449.2|89422.7|89372.7|1652
1600842000000|2020-09-23 06:20:00|89451.8|89401.8|89384.5|89359.5|89460.4|89410.4|89383.6|89343|1420
1600842300000|2020-09-23 06:25:00|89384.2|89359.2|89383.4|89358.4|89434.4|89396.8|89380.6|89346.2|1388
1600842600000|2020-09-23 06:30:00|89383.2|89358.2|89299.6|89274.6|89408.1|89383.1|89299.6|89274.6|1364
1600842900000|2020-09-23 06:35:00|89300.3|89275.3|89295.1|89270.1|89330.2|89298|89289.5|89253.4|1339
1600843200000|2020-09-23 06:40:00|89295.3|89270.3|89280.5|89255.5|89311.5|89277.2|89274.4|89241.6|1270
1600843500000|2020-09-23 06:45:00|89280.6|89255.6|89268.6|89243.6|89319.7|89282.5|89267|89229.1|1368
1600843800000|2020-09-23 06:50:00|89268.9|89243.9|89264.8|89214.8|89297.6|89260.2|89234.6|89198.9|1424
1600844100000|2020-09-23 06:55:00|89265.5|89215.5|89295.3|89270.3|89307.9|89272.2|89229.4|89195.2|1435
1600844400000|2020-09-23 07:00:00|89293.6|89268.6|89351.6|89326.6|89392.5|89352.4|89276.9|89235.8|1738
1600844700000|2020-09-23 07:05:00|89351.5|89326.5|89402.5|89377.5|89403.5|89378.5|89332.5|89307.5|1613
1600845000000|2020-09-23 07:10:00|89403.6|89378.6|89356.7|89306.7|89403.6|89378.6|89324.8|89268.7|1586
1600845300000|2020-09-23 07:15:00|89356.8|89306.8|89440.7|89390.7|89552.9|89482.2|89355.7|89304|2030
1600845600000|2020-09-23 07:20:00|89441.1|89391.1|89351.2|89301.2|89483.3|89445.2|89330|89284.2|1809
1600845900000|2020-09-23 07:25:00|89352.8|89302.8|89385.4|89335.4|89391.5|89349.7|89327.3|89285.4|1612
1600846200000|2020-09-23 07:30:00|89380.9|89330.9|89354.1|89304.1|89439.8|89340.8|89289.8|89244.5|2012
1600846500000|2020-09-23 07:35:00|89352.5|89302.5|89310.8|89285.8|89369.5|89333.1|89286.2|89251.3|1414
1600846800000|2020-09-23 07:40:00|89310.6|89285.6|89293.7|89268.7|89318.4|89293.4|89255.2|89223.6|1472
1600847100000|2020-09-23 07:45:00|89293.6|89268.6|89302.7|89277.7|89319.1|89294.1|89231.3|89206.3|1582
1600847400000|2020-09-23 07:50:00|89303.2|89278.2|89308.3|89283.3|89319.8|89294.8|89275.2|89245|1383
1600847700000|2020-09-23 07:55:00|89308.9|89283.9|89253.7|89203.7|89312.4|89287.4|89238.1|89186.4|1322
1600848000000|2020-09-23 08:00:00|89254.9|89204.9|89365.2|89315.2|89390.7|89358.9|89249.3|89199.3|1759
1600848300000|2020-09-23 08:05:00|89351.9|89326.9|89401.1|89376.1|89415.8|89380.2|89343.5|89306.4|1407
1600848600000|2020-09-23 08:10:00|89400.7|89375.7|89342.1|89317.1|89420.2|89386|89342.1|89317.1|1274
1600848900000|2020-09-23 08:15:00|89343.1|89318.1|89343.6|89318.6|89360.9|89331.3|89320.7|89287|1321
1600849200000|2020-09-23 08:20:00|89344.3|89319.3|89351.7|89326.7|89353|89328|89312.2|89285.6|1292
1600849500000|2020-09-23 08:25:00|89350.6|89325.6|89402.3|89377.3|89410.5|89385.5|89334.7|89309.7|1399
1600849800000|2020-09-23 08:30:00|89402.6|89377.6|89323.7|89298.7|89404.8|89379.8|89315.6|89290.6|1414
1600850100000|2020-09-23 08:35:00|89323.8|89298.8|89316.7|89291.7|89363.4|89338.4|89314|89289|1439
1600850400000|2020-09-23 08:40:00|89317.3|89292.3|89324.2|89299.2|89335.4|89310.4|89286|89261|1288
1600850700000|2020-09-23 08:45:00|89324.6|89299.6|89341.6|89316.6|89348.5|89320.3|89310|89285|1161
1600851000000|2020-09-23 08:50:00|89340.6|89315.6|89310.5|89285.5|89347.8|89322.8|89293.6|89268.6|1152
1600851300000|2020-09-23 08:55:00|89310.6|89285.6|89224.5|89199.5|89310.6|89285.6|89219|89194|1430
1600851600000|2020-09-23 09:00:00|89224.3|89199.3|89183.9|89158.9|89248.4|89223.4|89176.9|89151.6|1546
1600851900000|2020-09-23 09:05:00|89183.5|89158.5|89180.3|89155.3|89219.3|89194.3|89147.5|89122.5|1607
1600852200000|2020-09-23 09:10:00|89180.2|89155.2|89181.6|89156.6|89190.4|89165.4|89156.4|89131.4|1402
1600852500000|2020-09-23 09:15:00|89181.7|89156.7|89124.7|89099.7|89187|89162|89115|89090|1540
1600852800000|2020-09-23 09:20:00|89124.2|89099.2|89157.3|89132.3|89188.4|89149.7|89118.6|89093.6|1376
1600853100000|2020-09-23 09:25:00|89157.5|89132.5|89137.8|89112.8|89178.9|89153.2|89136.8|89111.8|1170
1600853400000|2020-09-23 09:30:00|89137.6|89112.6|89139.6|89114.6|89185|89160|89134|89109|1275
1600853700000|2020-09-23 09:35:00|89139.2|89114.2|89210.2|89185.2|89226.7|89201.7|89137.7|89112.7|1491
1600854000000|2020-09-23 09:40:00|89211.3|89186.3|89231|89181|89274.5|89249.5|89210.7|89175.9|1437
1600854300000|2020-09-23 09:45:00|89231.3|89181.3|89251.4|89226.4|89252.1|89227.1|89194|89163|1363
1600854600000|2020-09-23 09:50:00|89252.3|89227.3|89243.5|89193.5|89254.6|89229.6|89178|89141|1363
1600854900000|2020-09-23 09:55:00|89243.7|89193.7|89226.5|89201.5|89244.5|89211.8|89199.5|89167.6|1263
1600855200000|2020-09-23 10:00:00|89225.7|89200.7|89231.6|89206.6|89238.6|89213.5|89198.5|89173.5|1042
1600855500000|2020-09-23 10:05:00|89231.9|89206.9|89248.4|89223.4|89256.5|89231.5|89220.9|89195.9|1054
1600855800000|2020-09-23 10:10:00|89247.2|89222.2|89219.6|89194.6|89276.5|89251.5|89217.4|89192.4|1387
1600856100000|2020-09-23 10:15:00|89219.8|89194.8|89183|89158|89242.5|89217.5|89173.5|89134.9|1297
1600856400000|2020-09-23 10:20:00|89183.3|89158.3|89200.4|89175.4|89210.7|89183.4|89174.2|89149.2|1209
1600856700000|2020-09-23 10:25:00|89199.8|89174.8|89178.3|89153.3|89200.7|89175|89154.9|89120.2|1175
1600857000000|2020-09-23 10:30:00|89178.8|89153.8|89217.3|89192.3|89223|89198|89178.8|89153.8|1188
1600857300000|2020-09-23 10:35:00|89217.6|89192.6|89233.8|89208.8|89248.3|89223.3|89213.1|89188.1|1108
1600857600000|2020-09-23 10:40:00|89233.6|89208.6|89241.8|89216.8|89253.4|89228.4|89228.2|89203.2|1113
1600857900000|2020-09-23 10:45:00|89242.1|89217.1|89227.8|89202.8|89252.6|89227.6|89225.2|89200.2|1083
1600858200000|2020-09-23 10:50:00|89227.3|89202.3|89216.4|89191.4|89250.8|89225.8|89210.4|89185.4|1073
1600858500000|2020-09-23 10:55:00|89218.3|89193.3|89218.2|89193.2|89263.5|89238.5|89214.4|89182.3|1097
1600858800000|2020-09-23 11:00:00|89218.6|89193.6|89197|89172|89251.5|89226.5|89193.2|89168.2|1254
1600859100000|2020-09-23 11:05:00|89197.7|89172.7|89207.5|89182.5|89229.1|89204.1|89189.7|89164.7|1118
1600859400000|2020-09-23 11:10:00|89207.3|89182.3|89188.6|89163.6|89226.7|89201.7|89170.7|89145.7|1226
1600859700000|2020-09-23 11:15:00|89189.3|89164.3|89187.2|89162.2|89205.3|89178.5|89168.5|89141.2|1175
1600860000000|2020-09-23 11:20:00|89187|89162|89271.3|89246.3|89273.3|89248.3|89185.2|89153|1236
1600860300000|2020-09-23 11:25:00|89271.8|89246.8|89244|89219|89283.2|89258.2|89239.3|89214.3|1151
1600860600000|2020-09-23 11:30:00|89244.8|89219.8|89240.7|89215.7|89261.8|89236.8|89208.8|89179.1|1222
1600860900000|2020-09-23 11:35:00|89241|89216|89240.3|89215.3|89253.4|89228.4|89210.3|89178.8|1057
1600861200000|2020-09-23 11:40:00|89240.1|89215.1|89284.2|89259.2|89291.2|89266.2|89231.7|89206.7|1275
1600861500000|2020-09-23 11:45:00|89284.1|89259.1|89281.3|89256.3|89310.1|89285.1|89260.4|89235.4|1416
1600861800000|2020-09-23 11:50:00|89280.9|89255.9|89283|89258|89326.5|89301.5|89265.4|89240.4|1554
1600862100000|2020-09-23 11:55:00|89283.5|89258.5|89304|89279|89322.3|89297.3|89269.3|89244.3|1508
1600862400000|2020-09-23 12:00:00|89304.3|89279.3|89342|89317|89357.8|89332.8|89295.6|89270.6|1599
1600862700000|2020-09-23 12:05:00|89341.8|89316.8|89279.6|89254.6|89372.6|89347.6|89277.8|89252.8|1531
1600863000000|2020-09-23 12:10:00|89280.7|89255.7|89295|89270|89312.2|89278.3|89257.8|89232.8|1354
1600863300000|2020-09-23 12:15:00|89295.4|89270.4|89250.7|89225.7|89336.9|89301.8|89250.7|89225.7|1385
1600863600000|2020-09-23 12:20:00|89252.3|89227.3|89294.3|89269.3|89294.7|89269.7|89246|89221|1361
1600863900000|2020-09-23 12:25:00|89294.1|89269.1|89258.5|89233.5|89296.9|89271.9|89254.6|89229.6|1384
1600864200000|2020-09-23 12:30:00|89258.3|89233.3|89234.5|89209.5|89264.4|89239.4|89202.5|89177.5|1488
1600864500000|2020-09-23 12:35:00|89234.1|89209.1|89301.5|89276.5|89316|89291|89232.8|89207.8|1451
1600864800000|2020-09-23 12:40:00|89301.3|89276.3|89354.6|89329.6|89362.4|89337.4|89284.8|89259.8|1498
1600865100000|2020-09-23 12:45:00|89354.7|89329.7|89393.4|89368.4|89398.3|89373.3|89352.2|89327.2|1415
1600865400000|2020-09-23 12:50:00|89392.9|89367.9|89351.9|89326.9|89398.3|89373.3|89344.8|89319.8|1308
1600865700000|2020-09-23 12:55:00|89351.5|89326.5|89385.5|89335.5|89387.5|89362.5|89345.2|89320.2|1387
1600866000000|2020-09-23 13:00:00|89374.2|89349.2|89407|89382|89422.1|89397.1|89328.7|89296.7|1584
1600866300000|2020-09-23 13:05:00|89407.2|89382.2|89390.3|89365.3|89411.6|89386.6|89371.1|89346.1|1461
1600866600000|2020-09-23 13:10:00|89391.2|89366.2|89385.6|89360.6|89399.8|89374.8|89368.6|89343.6|1343
1600866900000|2020-09-23 13:15:00|89385.3|89360.3|89410|89385|89422.9|89397.9|89376.5|89351.5|1306
1600867200000|2020-09-23 13:20:00|89410.3|89385.3|89433.6|89408.6|89439.3|89414.3|89389.5|89364.5|1247
1600867500000|2020-09-23 13:25:00|89432.8|89407.8|89413.9|89388.9|89475.4|89450.4|89399.8|89374.8|1567
1600867800000|2020-09-23 13:30:00|89413.3|89388.3|89375.3|89350.3|89448.8|89423.8|89369.3|89344.3|1763
1600868100000|2020-09-23 13:35:00|89373.2|89348.2|89341.3|89316.3|89373.2|89348.2|89283.2|89258.2|1895
1600868400000|2020-09-23 13:40:00|89341.2|89316.2|89446|89396|89458.1|89422.5|89337.8|89312.8|1644
1600868700000|2020-09-23 13:45:00|89444.3|89394.3|89403.3|89378.3|89464|89433.5|89402.1|89373.1|1686
1600869000000|2020-09-23 13:50:00|89404.9|89379.9|89504.7|89479.7|89513.1|89488.1|89404.9|89379.9|1790
1600869300000|2020-09-23 13:55:00|89505.2|89480.2|89480.4|89430.4|89514.3|89489.3|89462.4|89430|1546
1600869600000|2020-09-23 14:00:00|89482|89432|89540.1|89515.1|89547.4|89520.2|89466|89427.9|1424
1600869900000|2020-09-23 14:05:00|89539.7|89514.7|89555.4|89530.4|89595.6|89570.6|89520.3|89495.3|1691
1600870200000|2020-09-23 14:10:00|89555.7|89530.7|89580.5|89555.5|89598|89573|89549.5|89513.8|1498
1600870500000|2020-09-23 14:15:00|89580.6|89555.6|89594.3|89569.3|89604.3|89573.3|89566.2|89527.7|1616
1600870800000|2020-09-23 14:20:00|89594.7|89569.7|89753.2|89703.2|89764.6|89724.2|89594.7|89569.7|1790
1600871100000|2020-09-23 14:25:00|89754.7|89704.7|89727|89677|89801.7|89763.6|89669.5|89632.9|1853
1600871400000|2020-09-23 14:30:00|89726.7|89676.7|89827.7|89777.7|89829.2|89779.2|89706.7|89671.2|1735
1600871700000|2020-09-23 14:35:00|89827.8|89777.8|89849.3|89799.3|89886.6|89836.6|89820.7|89777.8|1752
1600872000000|2020-09-23 14:40:00|89849.6|89799.6|89760.4|89710.4|89859.6|89821.3|89749.2|89705.8|1783
1600872300000|2020-09-23 14:45:00|89761.4|89711.4|89772.5|89722.5|89796.4|89747.3|89738.4|89701.6|1769
1600872600000|2020-09-23 14:50:00|89772.6|89722.6|89792.7|89742.7|89829.2|89791.6|89762.7|89720.5|1729
1600872900000|2020-09-23 14:55:00|89792.8|89742.8|89846|89796|89891|89856.7|89755.2|89715|1833
1600873200000|2020-09-23 15:00:00|89846.1|89796.1|89779.3|89754.3|89899.6|89861.2|89747.4|89711.8|1837
1600873500000|2020-09-23 15:05:00|89779.2|89754.2|89749.4|89699.4|89779.2|89754.2|89715.9|89681.4|1565
1600873800000|2020-09-23 15:10:00|89737.7|89712.7|89818.7|89793.7|89860.3|89823.2|89732.1|89707.1|1449
1600874100000|2020-09-23 15:15:00|89819.2|89794.2|89748.7|89698.7|89844.8|89800.5|89711.2|89674|1693
1600874400000|2020-09-23 15:20:00|89734.3|89709.3|89751.8|89701.8|89772.2|89722.2|89713.8|89676.1|1609
1600874700000|2020-09-23 15:25:00|89752.2|89702.2|89778|89728|89786.9|89736.9|89708.2|89667.7|1592
1600875000000|2020-09-23 15:30:00|89778.4|89728.4|89828.5|89778.5|89851.5|89811.4|89759.8|89724.8|1632
1600875300000|2020-09-23 15:35:00|89826.8|89776.8|89834.7|89784.7|89853.7|89812.4|89814.2|89775.9|1310
1600875600000|2020-09-23 15:40:00|89835|89785|89797.5|89747.5|89837.5|89799.5|89760.2|89710.2|1253
1600875900000|2020-09-23 15:45:00|89798.3|89748.3|89869.3|89819.3|89878.8|89839|89791.1|89748.1|1407
1600876200000|2020-09-23 15:50:00|89869.5|89819.5|89827.5|89777.5|89875.5|89837.7|89810.7|89772.5|1385
1600876500000|2020-09-23 15:55:00|89826.9|89776.9|89815.2|89790.2|89839|89798.4|89804.8|89768.7|1382
1600876800000|2020-09-23 16:00:00|89815.1|89790.1|89779.4|89729.4|89861.4|89811.4|89756.3|89706.3|1447
1600877100000|2020-09-23 16:05:00|89780|89730|89786.2|89736.2|89819.8|89769.8|89765.4|89722.3|1221
1600877400000|2020-09-23 16:10:00|89786.3|89736.3|89840.2|89790.2|89843.4|89803.2|89775|89725|1287
1600877700000|2020-09-23 16:15:00|89840.3|89790.3|89820.8|89770.8|89852.5|89802.5|89804.6|89754.6|1384
1600878000000|2020-09-23 16:20:00|89821.1|89771.1|89788|89738|89822.5|89773.7|89788|89738|1296
1600878300000|2020-09-23 16:25:00|89787.4|89737.4|89765.8|89715.8|89799.6|89749.6|89758.2|89708.2|1013
1600878600000|2020-09-23 16:30:00|89765.9|89715.9|89786.9|89736.9|89794.8|89744.8|89765.9|89715.9|1288
1600878900000|2020-09-23 16:35:00|89787.1|89737.1|89691.9|89641.9|89787.7|89737.7|89677.7|89627.7|1531
1600879200000|2020-09-23 16:40:00|89692.9|89642.9|89708.1|89658.1|89719.6|89669.6|89673.1|89623.1|1409
1600879500000|2020-09-23 16:45:00|89708.3|89658.3|89758.5|89708.5|89758.7|89708.7|89704.3|89654.3|1017
1600879800000|2020-09-23 16:50:00|89758.8|89708.8|89791.9|89741.9|89799.9|89756|89748.9|89698.9|1169
1600880100000|2020-09-23 16:55:00|89792.6|89742.6|89811.9|89761.9|89830.9|89780.9|89774.2|89736.8|1270
1600880400000|2020-09-23 17:00:00|89810.9|89760.9|89831.2|89781.2|89836.4|89786.4|89801.6|89751.6|1344
1600880700000|2020-09-23 17:05:00|89831.4|89781.4|89850.1|89800.1|89856|89806|89820|89770|962
1600881000000|2020-09-23 17:10:00|89850|89800|89855|89805|89861.6|89811.6|89837.3|89787.3|925
1600881300000|2020-09-23 17:15:00|89854.9|89804.9|89850.8|89800.8|89868.5|89818.5|89847.9|89797.9|908
1600881600000|2020-09-23 17:20:00|89850.7|89800.7|89841.7|89791.7|89850.7|89806.7|89825|89777.2|904
1600881900000|2020-09-23 17:25:00|89841.2|89791.2|89889|89839|89901.9|89851.9|89828.1|89789.8|953
1600882200000|2020-09-23 17:30:00|89888.6|89838.6|89878.9|89828.9|89893|89843|89874.4|89824.4|862
1600882500000|2020-09-23 17:35:00|89879|89829|89890.7|89840.7|89910.7|89860.7|89878.8|89828.8|999
1600882800000|2020-09-23 17:40:00|89891|89841|89898.1|89848.1|89908.4|89858.4|89882|89832|1038
1600883100000|2020-09-23 17:45:00|89898.3|89848.3|89879|89829|89904.9|89854.9|89879|89829|986
1600883400000|2020-09-23 17:50:00|89879.5|89829.5|89904.2|89854.2|89908.7|89858.7|89862.2|89818.5|1072
1600883700000|2020-09-23 17:55:00|89904.1|89854.1|89881.8|89831.8|89938.7|89888.7|89878.1|89828.1|1116
1600884000000|2020-09-23 18:00:00|89882.9|89832.9|89927.1|89877.1|89927.7|89877.7|89874.8|89824.8|1355
1600884300000|2020-09-23 18:05:00|89926.8|89876.8|89910.1|89860.1|89928.6|89878.6|89905.5|89855.5|973
1600884600000|2020-09-23 18:10:00|89909.5|89859.5|89905|89855|89920.7|89870.7|89887.5|89837.5|948
1600884900000|2020-09-23 18:15:00|89905.1|89855.1|90005.8|89955.8|90006.7|89956.7|89905.1|89855.1|1342
1600885200000|2020-09-23 18:20:00|90005.3|89955.3|89952.7|89902.7|90006.2|89956.2|89944.3|89894.3|1323
1600885500000|2020-09-23 18:25:00|89952.4|89902.4|89952.8|89902.8|89961.1|89911.1|89936|89886|1210
1600885800000|2020-09-23 18:30:00|89954.5|89904.5|89936.3|89886.3|89956.6|89906.6|89925.1|89882.1|1295
1600886100000|2020-09-23 18:35:00|89936.2|89886.2|89989.3|89939.3|89992.7|89942.7|89933.8|89883.8|1181
1600886400000|2020-09-23 18:40:00|89989.4|89939.4|89997.3|89947.3|90013.8|89963.8|89958|89908|1559
1600886700000|2020-09-23 18:45:00|89997.5|89947.5|90064.6|90014.6|90077.3|90027.3|89995.9|89945.9|1195
1600887000000|2020-09-23 18:50:00|90064.2|90014.2|90102|90052|90102.3|90052.3|90041.5|89991.5|1267
1600887300000|2020-09-23 18:55:00|90103.7|90053.7|90171.7|90121.7|90179|90129|90101|90051|1590
1600887600000|2020-09-23 19:00:00|90171.2|90121.2|90218.5|90168.5|90223.3|90173.3|90139.8|90089.8|1726
1600887900000|2020-09-23 19:05:00|90217.6|90167.6|90176.6|90126.6|90217.6|90167.6|90157|90107|1575
1600888200000|2020-09-23 19:10:00|90176.5|90126.5|90141.2|90091.2|90176.6|90126.6|90128.4|90078.4|1451
1600888500000|2020-09-23 19:15:00|90141|90091|90163.7|90113.7|90213.2|90163.2|90141|90091|1461
1600888800000|2020-09-23 19:20:00|90163.8|90113.8|90170.9|90120.9|90173.1|90123.1|90154.3|90104.3|1308
1600889100000|2020-09-23 19:25:00|90170.7|90120.7|90193.9|90143.9|90202.9|90152.9|90166.4|90116.4|1347
1600889400000|2020-09-23 19:30:00|90194.6|90144.6|90184|90134|90205.9|90155.9|90180.5|90130.5|1387
1600889700000|2020-09-23 19:35:00|90184.2|90134.2|90180.1|90130.1|90189.5|90139.5|90163.7|90113.7|1566
1600890000000|2020-09-23 19:40:00|90180|90130|90171|90121|90180|90130|90164.4|90114.4|1302
1600890300000|2020-09-23 19:45:00|90170.9|90120.9|90174.6|90124.6|90179.6|90129.6|90162.5|90112.5|1348
1600890600000|2020-09-23 19:50:00|90174.9|90124.9|90153|90103|90198.7|90148.7|90147.2|90097.2|1564
1600890900000|2020-09-23 19:55:00|90153.1|90103.1|90065.9|90015.9|90154.6|90104.6|90028.9|89978.9|1664
1600891200000|2020-09-23 20:00:00|90071.9|90021.9|90140.7|90090.7|90142.9|90092.9|90071.9|90021.9|1156
1600891500000|2020-09-23 20:05:00|90140.5|90090.5|90121|90071|90142.6|90092.6|90111.4|90061.4|994
1600891800000|2020-09-23 20:10:00|90120.8|90070.8|90166.8|90116.8|90167.2|90117.2|90116.3|90066.3|955
1600892100000|2020-09-23 20:15:00|90167.2|90117.2|90165.9|90115.9|90170|90120|90144.7|90094.7|1053
1600892400000|2020-09-23 20:20:00|90165.1|90115.1|90164|90114|90177.3|90127.3|90159.5|90109.5|940
1600892700000|2020-09-23 20:25:00|90165.1|90115.1|90162.7|90112.7|90180.2|90130.2|90159.2|90109.2|1055
1600893000000|2020-09-23 20:30:00|90162.6|90112.6|90176.4|90126.4|90180.6|90130.6|90159.5|90109.5|1148
1600893300000|2020-09-23 20:35:00|90176.2|90126.2|90188.4|90138.4|90207.2|90157.2|90173.6|90123.6|1005
1600893600000|2020-09-23 20:40:00|90187.5|90137.5|90160.7|90110.7|90195.3|90145.3|90147.9|90097.9|930
1600893900000|2020-09-23 20:45:00|90159.6|90109.6|90175.1|90125.1|90191.7|90139.9|90151.4|90101.4|1209
1600894200000|2020-09-23 20:50:00|90175|90125|90175.1|90125.1|90183.5|90133.5|90161.1|90096.8|693
1600894500000|2020-09-23 20:55:00|90175|90125|90173.2|90063.2|90186.8|90133.8|90139|90029|798
1600894800000|2020-09-23 21:00:00|90191.6|90081.6|90241.7|90131.7|90248.7|90138.7|90172.3|90062.3|50
1600895100000|2020-09-23 21:05:00|90249.3|90139.3|90226.7|90116.7|90249.3|90139.3|90225.8|90115.8|7
1600895400000|2020-09-23 21:10:00|90260.8|90150.8|90263.8|90153.8|90265.2|90155.2|90260.8|90150.8|8
1600895700000|2020-09-23 21:15:00|90263.5|90153.5|90263.5|90153.5|90288.3|90178.3|90262.8|90152.8|22
1600896000000|2020-09-23 21:20:00|90266.6|90156.6|90258.4|90148.4|90266.6|90156.6|90245.5|90135.5|12
1600896300000|2020-09-23 21:25:00|90258.7|90148.7|90244.9|90134.9|90262.6|90152.6|90244.9|90134.9|11
1600896600000|2020-09-23 21:30:00|90251|90141|90251|90141|90251|90141|90251|90141|1
1600896900000|2020-09-23 21:35:00|90247|90137|90259.3|90149.3|90260.2|90150.2|90245.3|90135.3|7
1600897500000|2020-09-23 21:45:00|90258|90148|90271.8|90161.8|90273.1|90163.1|90258|90148|8
1600897800000|2020-09-23 21:50:00|90265.1|90155.1|90272.9|90162.9|90273.3|90163.3|90251.8|90141.8|9
1600898100000|2020-09-23 21:55:00|90252.8|90142.8|90244.7|90134.7|90262.7|90152.7|90228.3|90118.3|51
1600898400000|2020-09-23 22:00:00|90244|90134|90289.9|90179.9|90310.6|90200.6|90182.9|90072.9|969
1600898700000|2020-09-23 22:05:00|90290.4|90180.4|90281.1|90171.1|90293.2|90183.2|90269.9|90159.9|583
1600899000000|2020-09-23 22:10:00|90280.9|90170.9|90284.7|90174.7|90287.1|90177.1|90275.3|90165.3|482
1600899300000|2020-09-23 22:15:00|90284.6|90174.6|90289.2|90179.2|90298.9|90188.9|90281.5|90171.5|581
1600899600000|2020-09-23 22:20:00|90289.1|90179.1|90276.4|90166.4|90293.3|90183.3|90274.4|90164.4|421
1600899900000|2020-09-23 22:25:00|90277.9|90167.9|90274.8|90164.8|90280.1|90170.1|90268.8|90158.8|484
1600900200000|2020-09-23 22:30:00|90275.6|90165.6|90146.6|90096.6|90275.6|90165.6|90144.5|90072.3|802
1600900500000|2020-09-23 22:35:00|90146.5|90096.5|90238.8|90188.8|90276.4|90207.4|90144.9|90094.9|954
1600900800000|2020-09-23 22:40:00|90241.2|90191.2|90176|90126|90254.8|90202.1|90152.2|90102.2|1046
1600901100000|2020-09-23 22:45:00|90172.5|90122.5|90271.8|90161.8|90306.2|90196.2|90166.3|90104.4|670
1600901400000|2020-09-23 22:50:00|90266.2|90172.3|90277.9|90172|90299.2|90193.1|90266.2|90158.6|555
1600901700000|2020-09-23 22:55:00|90277.8|90173.1|90140|90041.3|90279.3|90178.1|90087|89991|883
1600902000000|2020-09-23 23:00:00|90140.2|90042.5|90167.2|90079.8|90266.9|90156.9|90119.3|90032.5|994
1600902300000|2020-09-23 23:05:00|90167.5|90079.6|90193.5|90086.2|90255.6|90146.5|90149.4|90061.4|1026
1600902600000|2020-09-23 23:10:00|90193|90087|90216.9|90106.9|90229.1|90119.1|90122.1|90039.7|1086
1600902900000|2020-09-23 23:15:00|90217.3|90107.3|90194.2|90105.8|90255.4|90146.5|90135.7|90057.2|1308
1600903200000|2020-09-23 23:20:00|90205.2|90105|90184.8|90074.8|90253.3|90151.5|90131.1|90049.8|1162
1600903500000|2020-09-23 23:25:00|90184.7|90074.7|90261|90156.3|90267.5|90161.8|90144.4|90055.5|1411
1600903800000|2020-09-23 23:30:00|90264.4|90154.4|90225.8|90154.9|90276.2|90201.2|90197.4|90102.3|1289
1600904100000|2020-09-23 23:35:00|90226.2|90155.5|90276.8|90205|90299.1|90228.4|90181.6|90112.9|1192
1600904400000|2020-09-23 23:40:00|90276.9|90204|90213.2|90123.4|90280.6|90216.7|90171.3|90115.2|1043
1600904700000|2020-09-23 23:45:00|90213.3|90123|90148.9|90098.9|90224|90159.4|90148.9|90084.2|1050
1600905000000|2020-09-23 23:50:00|90155.4|90081.6|90153.5|90103.5|90203.6|90141.6|90122.2|90063.4|815
1600905300000|2020-09-23 23:55:00|90154.3|90104.3|90163.9|90113.9|90174.2|90118.6|90141.3|90075.9|855
1600905600000|2020-09-24 00:00:00|90164.7|90114.7|90123.1|90073.1|90185.4|90126.7|90115.6|90060.9|1520
1600905900000|2020-09-24 00:05:00|90124.6|90074.6|90147.2|90037.9|90234.3|90157.6|90121.2|90037.4|1859
1600906200000|2020-09-24 00:10:00|90147.1|90038.2|90146.7|90036.7|90209.2|90118.5|90058|89977.9|1564
1600906500000|2020-09-24 00:15:00|90146.1|90036.1|90105.9|90021.4|90176.8|90082.7|90011.7|89908.8|1672
1600906800000|2020-09-24 00:20:00|90107.1|90023|90131|90053.1|90156.5|90078.7|90070.4|90002.4|1401
1600907100000|2020-09-24 00:25:00|90131.4|90053.5|90095.6|90013.9|90146.4|90083.6|90036.4|89965|1554
1600907400000|2020-09-24 00:30:00|90093.8|90015.8|90094.5|89992|90153.9|90084.3|90039.6|89946.3|1449
1600907700000|2020-09-24 00:35:00|90092.1|89994.5|90086.1|90015.5|90150.5|90082.4|90048.6|89980.1|1276
1600908000000|2020-09-24 00:40:00|90075.2|90025.2|90069.5|89979|90147.4|90080.5|90042.7|89972.8|1265
1600908300000|2020-09-24 00:45:00|90070.1|89979.8|90086.4|90036.4|90113.2|90047.9|90041.4|89975|1195
1600908600000|2020-09-24 00:50:00|90085.5|90035.5|90104.8|90054.8|90114.3|90064.3|90064.9|90014.9|1079
1600908900000|2020-09-24 00:55:00|90107.2|90057.2|90046.1|89996.1|90134|90074.9|90043.2|89993.2|1164
1600909200000|2020-09-24 01:00:00|90046|89996|90024.6|89974.6|90133.6|90083.6|90017.4|89967.4|1278
1600909500000|2020-09-24 01:05:00|90026.2|89976.2|90075.2|90025.2|90105.8|90055.8|90025.4|89975.4|1135
1600909800000|2020-09-24 01:10:00|90075.1|90025.1|90052.6|90002.6|90096.4|90046.4|90049|89988|1151
1600910100000|2020-09-24 01:15:00|90052.4|90002.4|90012.7|89962.7|90052.8|90002.8|89994.9|89944.9|1240
1600910400000|2020-09-24 01:20:00|90013|89963|90013.6|89963.6|90041.9|89991.9|90005.4|89955.4|963
1600910700000|2020-09-24 01:25:00|90014.6|89964.6|90027.4|89977.4|90040.6|89990.6|90006.1|89956.1|1152
1600911000000|2020-09-24 01:30:00|90027.6|89977.6|90035.2|89985.2|90037.3|89987.3|90006.8|89956.8|1078
1600911300000|2020-09-24 01:35:00|90035.7|89985.7|90042.9|89992.9|90042.9|89992.9|90010.9|89960.9|1071
1600911600000|2020-09-24 01:40:00|90041.6|89991.6|90056.3|90006.3|90058.7|90008.7|90036.4|89986.4|1076
1600911900000|2020-09-24 01:45:00|90056.9|90006.9|90078.2|90028.2|90088.7|90038.7|90050|90000|1029
1600912200000|2020-09-24 01:50:00|90079.4|90029.4|90095.4|90045.4|90118.6|90068.6|90072.8|90022.8|1179
1600912500000|2020-09-24 01:55:00|90097.3|90047.3|90196.7|90146.7|90196.7|90146.7|90095.8|90045.8|1368
1600912800000|2020-09-24 02:00:00|90194|90144|90193.7|90143.7|90208.1|90158.1|90177.5|90127.5|1152
1600913100000|2020-09-24 02:05:00|90194.9|90144.9|90177.3|90127.3|90194.9|90144.9|90172.4|90122.4|817
1600913400000|2020-09-24 02:10:00|90177|90127|90198.8|90148.8|90204.2|90154.2|90173.3|90123.3|967
1600913700000|2020-09-24 02:15:00|90199.1|90149.1|90169.5|90119.5|90201.6|90151.6|90160|90110|1125
1600914000000|2020-09-24 02:20:00|90171.5|90121.5|90187.4|90137.4|90192.6|90142.6|90167.3|90117.3|1073
1600914300000|2020-09-24 02:25:00|90187.2|90137.2|90171.6|90121.6|90193.9|90143.9|90167.3|90117.3|914
1600914600000|2020-09-24 02:30:00|90171.4|90121.4|90199.1|90149.1|90209.1|90159.1|90171.4|90121.4|1132
1600914900000|2020-09-24 02:35:00|90201.2|90151.2|90170.7|90120.7|90206.8|90156.8|90168.1|90118.1|1156
1600915200000|2020-09-24 02:40:00|90169.5|90119.5|90164.5|90114.5|90177.3|90127.3|90159.6|90109.6|1028
1600915500000|2020-09-24 02:45:00|90164.9|90114.9|90172.6|90122.6|90190.9|90140.9|90157.7|90107.7|997
1600915800000|2020-09-24 02:50:00|90174.9|90124.9|90213.8|90163.8|90220.7|90170.7|90172.9|90122.9|1058
1600916100000|2020-09-24 02:55:00|90210.2|90160.2|90191.2|90141.2|90216.2|90166.2|90189.4|90139.4|1003
1600916400000|2020-09-24 03:00:00|90191.9|90141.9|90198.8|90148.8|90221.6|90171.6|90191.9|90141.9|894
1600916700000|2020-09-24 03:05:00|90198.6|90148.6|90180.8|90130.8|90209.1|90159.1|90176.1|90126.1|890
1600917000000|2020-09-24 03:10:00|90180.1|90130.1|90168.2|90118.2|90189.5|90139.5|90164.6|90114.6|800
1600917300000|2020-09-24 03:15:00|90168.3|90118.3|90172|90122|90183|90133|90165.4|90115.4|716
1600917600000|2020-09-24 03:20:00|90172.5|90122.5|90183.5|90133.5|90195|90145|90159.2|90109.2|869
1600917900000|2020-09-24 03:25:00|90186.1|90136.1|90206.5|90156.5|90214.1|90164.1|90182.6|90132.6|763
1600918200000|2020-09-24 03:30:00|90206.1|90156.1|90208.6|90158.6|90216.3|90166.3|90203.3|90153.3|746
1600918500000|2020-09-24 03:35:00|90208.1|90158.1|90208.1|90158.1|90217|90167|90200.3|90150.3|656
1600918800000|2020-09-24 03:40:00|90207.8|90157.8|90212.5|90162.5|90221|90171|90196.7|90146.7|759
1600919100000|2020-09-24 03:45:00|90211.5|90161.5|90206.2|90156.2|90223.2|90173.2|90197.5|90147.5|670
1600919400000|2020-09-24 03:50:00|90206.1|90156.1|90230.7|90180.7|90234.7|90184.7|90206.1|90156.1|1009
1600919700000|2020-09-24 03:55:00|90228.9|90178.9|90233.2|90183.2|90236.2|90186.2|90223.4|90173.4|1046
1600920000000|2020-09-24 04:00:00|90233.8|90183.8|90222|90172|90236.6|90186.6|90216.2|90166.2|737
1600920300000|2020-09-24 04:05:00|90222.4|90172.4|90237.1|90187.1|90242.7|90192.7|90221.7|90171.7|611
1600920600000|2020-09-24 04:10:00|90237.3|90187.3|90235.6|90185.6|90242|90192|90229.7|90179.7|579
1600920900000|2020-09-24 04:15:00|90235.4|90185.4|90238.8|90188.8|90245.3|90195.3|90233.6|90183.6|634
1600921200000|2020-09-24 04:20:00|90239.8|90189.8|90244.1|90194.1|90248.7|90198.7|90236.4|90186.4|606
1600921500000|2020-09-24 04:25:00|90240.3|90190.3|90241|90191|90245|90195|90232.3|90182.3|519
1600921800000|2020-09-24 04:30:00|90242|90192|90256.3|90206.3|90257.8|90207.8|90235.8|90185.8|820
1600922100000|2020-09-24 04:35:00|90255.6|90205.6|90267.2|90217.2|90271.1|90221.1|90253.3|90203.3|651
1600922400000|2020-09-24 04:40:00|90267.3|90217.3|90276.1|90226.1|90287.3|90237.3|90263.5|90213.5|768
1600922700000|2020-09-24 04:45:00|90275.9|90225.9|90262.5|90212.5|90277.8|90227.8|90262.5|90212.5|632
1600923000000|2020-09-24 04:50:00|90262.7|90212.7|90291.3|90241.3|90295.4|90245.4|90256.3|90206.3|687
1600923300000|2020-09-24 04:55:00|90293.4|90243.4|90303.1|90253.1|90303.9|90253.9|90286.5|90236.5|924
1600923600000|2020-09-24 05:00:00|90303.5|90253.5|90318.7|90268.7|90372.8|90322.8|90297.6|90247.6|1352
1600923900000|2020-09-24 05:05:00|90318.6|90268.6|90297|90247|90329.1|90279.1|90294.4|90244.4|1140
1600924200000|2020-09-24 05:10:00|90297.2|90247.2|90292.2|90242.2|90318.5|90268.5|90286.2|90236.2|1079
1600924500000|2020-09-24 05:15:00|90292.3|90242.3|90273.5|90223.5|90296|90246|90273.5|90223.5|1134
1600924800000|2020-09-24 05:20:00|90273|90223|90294.4|90244.4|90299.4|90249.4|90273|90223|1086
1600925100000|2020-09-24 05:25:00|90294.3|90244.3|90301.4|90251.4|90306.5|90256.5|90291.6|90241.6|950
1600925400000|2020-09-24 05:30:00|90301.2|90251.2|90317.1|90267.1|90320.2|90270.2|90297.9|90247.9|877
1600925700000|2020-09-24 05:35:00|90316.8|90266.8|90323.4|90273.4|90341.5|90291.5|90314|90264|1087
1600926000000|2020-09-24 05:40:00|90321.6|90271.6|90338.8|90288.8|90342.9|90292.9|90310.7|90260.7|1079
1600926300000|2020-09-24 05:45:00|90339|90289|90307.7|90257.7|90344.6|90294.6|90305.1|90255.1|981
1600926600000|2020-09-24 05:50:00|90309|90259|90307.8|90257.8|90311.3|90261.3|90283.5|90233.5|956
1600926900000|2020-09-24 05:55:00|90307.6|90257.6|90285.5|90235.5|90308.9|90258.9|90281|90231|968
1600927200000|2020-09-24 06:00:00|90285.8|90235.8|90276.9|90226.9|90299.2|90249.2|90242.2|90192.2|1376
1600927500000|2020-09-24 06:05:00|90277.8|90227.8|90287.7|90237.7|90300.4|90250.4|90259.4|90209.4|1231
1600927800000|2020-09-24 06:10:00|90287.8|90237.8|90339.7|90289.7|90355.8|90305.8|90287.4|90237.4|1322
1600928100000|2020-09-24 06:15:00|90338.9|90288.9|90414.1|90364.1|90428.3|90378.3|90335.6|90285.6|1294
1600928400000|2020-09-24 06:20:00|90414.2|90364.2|90424.1|90374.1|90431.2|90381.2|90399|90349|1223
1600928700000|2020-09-24 06:25:00|90423.3|90373.3|90435.2|90385.2|90457|90407|90396.1|90346.1|1294
1600929000000|2020-09-24 06:30:00|90434.2|90384.2|90461.1|90411.1|90501.1|90451.1|90429.2|90379.2|1393
1600929300000|2020-09-24 06:35:00|90460.9|90410.9|90452.5|90402.5|90473.3|90423.3|90417.1|90367.1|1282
1600929600000|2020-09-24 06:40:00|90451.8|90401.8|90416|90366|90466.9|90416.9|90413.7|90363.7|1264
1600929900000|2020-09-24 06:45:00|90414.4|90364.4|90401|90351|90434.4|90384.4|90391.4|90341.4|1319
1600930200000|2020-09-24 06:50:00|90400.1|90350.1|90464.1|90414.1|90466.6|90416.6|90373.9|90323.9|1383
1600930500000|2020-09-24 06:55:00|90464.2|90414.2|90374.4|90324.4|90467.7|90417.7|90374|90324|1304
1600930800000|2020-09-24 07:00:00|90375|90325|90361.1|90311.1|90411.8|90361.8|90345.2|90295.2|1574
1600931100000|2020-09-24 07:05:00|90364|90314|90255.3|90205.3|90364.3|90314.3|90239.5|90189.5|1680
1600931400000|2020-09-24 07:10:00|90254.7|90204.7|90290.9|90240.9|90294.1|90244.1|90212.9|90162.9|1478
1600931700000|2020-09-24 07:15:00|90290.1|90240.1|90319.2|90269.2|90377.8|90327.8|90288.6|90238.6|1589
1600932000000|2020-09-24 07:20:00|90319.4|90269.4|90408.6|90358.6|90412.2|90362.2|90311.6|90261.6|1467
1600932300000|2020-09-24 07:25:00|90408.8|90358.8|90459|90409|90459.4|90409.4|90381.6|90341.5|1255
1600932600000|2020-09-24 07:30:00|90460.8|90410.8|90435.7|90385.7|90465.9|90415.9|90416.8|90366.8|1424
1600932900000|2020-09-24 07:35:00|90435.3|90385.3|90405.3|90355.3|90452.5|90402.5|90359.1|90309.1|1573
1600933200000|2020-09-24 07:40:00|90408.6|90358.6|90358.9|90308.9|90418.3|90368.3|90353.1|90303.1|1507
1600933500000|2020-09-24 07:45:00|90357.7|90307.7|90364.2|90314.2|90364.6|90314.6|90324.1|90274.1|1446
1600933800000|2020-09-24 07:50:00|90364|90314|90336.8|90286.8|90367.3|90317.3|90323.7|90273.7|1207
1600934100000|2020-09-24 07:55:00|90336.6|90286.6|90314.6|90204.6|90373.2|90323.2|90292.5|90182.5|1565
1600934400000|2020-09-24 08:00:00|90318.6|90208.6|90437.6|90387.6|90443.8|90393.8|90315.6|90206.8|1617
1600934700000|2020-09-24 08:05:00|90437.7|90387.7|90471.5|90421.5|90480.1|90430.1|90430.1|90380.1|1397
1600935000000|2020-09-24 08:10:00|90472.2|90422.2|90601|90551|90610.5|90560.5|90462.1|90412.1|1534
1600935300000|2020-09-24 08:15:00|90601.2|90551.2|90702.5|90652.5|90723.9|90673.9|90599.6|90549.6|1532
1600935600000|2020-09-24 08:20:00|90702.7|90652.7|90684.4|90634.4|90704.2|90659.8|90658.7|90608.7|1359
1600935900000|2020-09-24 08:25:00|90684|90634|90592.2|90542.2|90685.8|90635.8|90587.3|90537.3|1482
1600936200000|2020-09-24 08:30:00|90592.3|90542.3|90647|90597|90685.6|90635.6|90590.9|90540.9|1417
1600936500000|2020-09-24 08:35:00|90647.3|90597.3|90724.7|90674.7|90725.2|90675.2|90620.7|90570.7|1329
1600936800000|2020-09-24 08:40:00|90724.9|90674.9|90716.3|90666.3|90732.2|90682.2|90693.6|90643.6|1323
1600937100000|2020-09-24 08:45:00|90717|90667|90674.5|90624.5|90719.6|90669.6|90666.1|90616.1|1346
1600937400000|2020-09-24 08:50:00|90674.1|90624.1|90729.1|90679.1|90744.8|90694.8|90673.6|90623.6|1321
1600937700000|2020-09-24 08:55:00|90729|90679|90728.8|90678.8|90752.4|90702.4|90714.5|90664.5|1252
1600938000000|2020-09-24 09:00:00|90728.5|90678.5|90730.3|90680.3|90764.1|90714.1|90722.1|90672.1|1306
1600938300000|2020-09-24 09:05:00|90731.8|90681.8|90822|90772|90824.5|90774.5|90727.8|90681.8|1197
1600938600000|2020-09-24 09:10:00|90822.3|90772.3|90831.5|90781.5|90851.9|90813.6|90800.3|90750.3|1192
1600938900000|2020-09-24 09:15:00|90831.9|90781.9|90887|90837|90889.2|90839.2|90818.3|90768.3|1192
1600939200000|2020-09-24 09:20:00|90886.9|90836.9|90905.5|90855.5|90941.9|90891.9|90886.7|90836.7|1209
1600939500000|2020-09-24 09:25:00|90905.7|90855.7|90946.3|90896.3|90955.4|90913.6|90888.3|90838.3|1180
1600939800000|2020-09-24 09:30:00|90945.3|90895.3|91034.2|90984.2|91068.7|91018.7|90914.4|90864.4|1599
1600940100000|2020-09-24 09:35:00|91033.8|90983.8|91005.3|90955.3|91034.6|90984.6|90989.8|90939.8|1327
1600940400000|2020-09-24 09:40:00|91006.6|90956.6|90999.4|90949.4|91025.7|90975.7|90979.2|90934.6|1276
1600940700000|2020-09-24 09:45:00|90998.9|90948.9|91024.7|90974.7|91044|91001.6|90998.4|90948.4|1268
1600941000000|2020-09-24 09:50:00|91024.2|90974.2|91008|90958|91025.2|90975.2|90964.4|90914.4|1337
1600941300000|2020-09-24 09:55:00|91007.8|90957.8|90917.3|90867.3|91009.2|90959.2|90906.3|90856.3|1262
1600941600000|2020-09-24 10:00:00|90917.2|90867.2|90922.2|90872.2|90939.4|90889.4|90896.7|90846.7|1318
1600941900000|2020-09-24 10:05:00|90918.9|90868.9|90874.3|90824.3|90933.6|90883.6|90871.8|90821.8|1369
1600942200000|2020-09-24 10:10:00|90874.4|90824.4|90849.2|90799.2|90904.7|90854.7|90837.4|90787.4|1378
1600942500000|2020-09-24 10:15:00|90849.1|90799.1|90791.1|90741.1|90878.6|90828.6|90785.8|90735.8|1317
1600942800000|2020-09-24 10:20:00|90789.8|90739.8|90776.3|90726.3|90800.8|90754.1|90752.6|90702.6|1318
1600943100000|2020-09-24 10:25:00|90776.1|90726.1|90737.9|90687.9|90820.1|90770.1|90736.4|90686.4|1229
1600943400000|2020-09-24 10:30:00|90738.5|90688.5|90757.4|90707.4|90775.9|90734.2|90738.5|90688.5|1296
1600943700000|2020-09-24 10:35:00|90757.8|90707.8|90794.1|90744.1|90803.4|90753.4|90753.8|90703.8|1178
1600944000000|2020-09-24 10:40:00|90794.2|90744.2|90895.7|90845.7|90908.4|90858.4|90792.9|90742.9|1343
1600944300000|2020-09-24 10:45:00|90895.8|90845.8|90888.3|90838.3|90924|90874|90881.6|90831.6|1246
1600944600000|2020-09-24 10:50:00|90888.5|90838.5|90802.5|90752.5|90900.2|90850.2|90797.3|90747.3|1312
1600944900000|2020-09-24 10:55:00|90802.2|90752.2|90835.6|90785.6|90855.4|90805.4|90782.9|90732.9|1562
1600945200000|2020-09-24 11:00:00|90836.5|90786.5|90753.8|90703.8|90836.5|90786.5|90748.2|90698.2|1372
1600945500000|2020-09-24 11:05:00|90753.6|90703.6|90844|90794|90861.3|90811.3|90746.6|90696.6|1366
1600945800000|2020-09-24 11:10:00|90844.4|90794.4|90846.1|90796.1|90870.5|90820.5|90834.8|90784.8|1200
1600946100000|2020-09-24 11:15:00|90845.3|90795.3|90940.2|90890.2|90942.9|90892.9|90844.9|90794.9|1340
1600946400000|2020-09-24 11:20:00|90940.1|90890.1|90899|90849|90950.9|90900.9|90898.6|90848.6|1190
1600946700000|2020-09-24 11:25:00|90900.8|90850.8|90897.6|90847.6|90920.3|90873.7|90883.5|90842.5|1140
1600947000000|2020-09-24 11:30:00|90897.2|90847.2|90882.3|90832.3|90912|90862|90874.8|90824.8|1277
1600947300000|2020-09-24 11:35:00|90882.1|90832.1|90882.3|90832.3|90888.8|90838.8|90859.1|90809.2|1100
1600947600000|2020-09-24 11:40:00|90882|90832|90967.9|90917.9|90969.1|90919.1|90873.6|90830.8|1489
1600947900000|2020-09-24 11:45:00|90967.6|90917.6|90954.5|90904.5|90978.2|90934.1|90949.6|90899.6|1259
1600948200000|2020-09-24 11:50:00|90954.7|90904.7|90940.4|90890.4|90976.7|90926.7|90935.7|90885.7|1356
1600948500000|2020-09-24 11:55:00|90940.5|90890.5|90926.6|90876.6|90962|90912|90917.5|90872.3|1485
1600948800000|2020-09-24 12:00:00|90925.3|90875.3|90910.4|90860.4|90981.9|90931.9|90905.3|90855.3|1424
1600949100000|2020-09-24 12:05:00|90910.3|90860.3|90873.3|90823.3|90955.6|90905.6|90869.1|90819.1|1371
1600949400000|2020-09-24 12:10:00|90874.2|90824.2|90876.7|90826.7|90888.7|90838.7|90852.2|90802.2|1251
1600949700000|2020-09-24 12:15:00|90877.7|90827.7|90801.5|90751.5|90877.7|90827.7|90799.4|90749.4|1462
1600950000000|2020-09-24 12:20:00|90805.6|90755.6|90884.8|90834.8|90901.3|90851.3|90785.1|90735.1|1478
1600950300000|2020-09-24 12:25:00|90884.5|90834.5|90919|90869|90925|90875|90879|90829|1157
1600950600000|2020-09-24 12:30:00|90919.5|90869.5|91047.7|90997.7|91053.3|91003.3|90905.6|90855.6|1491
1600950900000|2020-09-24 12:35:00|91047.8|90997.8|91074.1|91024.1|91074.8|91024.8|91017.7|90967.7|1608
1600951200000|2020-09-24 12:40:00|91074.5|91024.5|91230.5|91180.5|91230.5|91180.5|91074.3|91024.3|1628
1600951500000|2020-09-24 12:45:00|91230.2|91180.2|91151.4|91101.4|91230.5|91180.5|91131.8|91081.8|1759
1600951800000|2020-09-24 12:50:00|91150.7|91100.7|91131.2|91081.2|91155.5|91105.5|91090.7|91040.7|1411
1600952100000|2020-09-24 12:55:00|91130.9|91080.9|91117.5|91067.5|91157.9|91107.9|91100.6|91050.6|1535
1600952400000|2020-09-24 13:00:00|91117.9|91067.9|91180.1|91130.1|91203.3|91153.3|91117.9|91067.9|1579
1600952700000|2020-09-24 13:05:00|91179.9|91129.9|91069.9|91019.9|91197|91147|91029.1|90979.1|1714
1600953000000|2020-09-24 13:10:00|91070|91020|91070.9|91020.9|91114.9|91068.6|91052.5|91002.5|1529
1600953300000|2020-09-24 13:15:00|91070.3|91020.3|91099.8|91049.8|91101.3|91051.3|91048.5|91000.9|1449
1600953600000|2020-09-24 13:20:00|91100.1|91050.1|91040.2|90990.2|91108.9|91058.9|91013.4|90963.4|1478
1600953900000|2020-09-24 13:25:00|91039.9|90989.9|91001.6|90951.6|91059.4|91009.4|90980.9|90933.6|1515
1600954200000|2020-09-24 13:30:00|90999.9|90949.9|91133.6|91083.6|91145.4|91095.4|90925.4|90875.4|1997
1600954500000|2020-09-24 13:35:00|91134.1|91084.1|91207.6|91157.6|91212.7|91162.7|91056.2|91006.2|1960
1600954800000|2020-09-24 13:40:00|91204.8|91154.8|91207.3|91157.3|91230.3|91180.3|91158.3|91108.3|1793
1600955100000|2020-09-24 13:45:00|91207.2|91157.2|91107.9|91057.9|91230|91180|91055.6|91005.6|1837
1600955400000|2020-09-24 13:50:00|91107.5|91057.5|91124.6|91074.6|91126.7|91076.7|91040.6|90999.3|1807
1600955700000|2020-09-24 13:55:00|91123.7|91073.7|91263.8|91213.8|91287.9|91237.9|91123.7|91073.7|1724
1600956000000|2020-09-24 14:00:00|91264.5|91214.5|91199.4|91149.4|91308|91258|91199.4|91149.4|2064
1600956300000|2020-09-24 14:05:00|91195.9|91145.9|91094.3|91044.3|91209|91159|91090.4|91040.4|2011
1600956600000|2020-09-24 14:10:00|91095.2|91045.2|91162.9|91112.9|91200.9|91162.5|91073.6|91030.9|1862
1600956900000|2020-09-24 14:15:00|91163.3|91113.3|91163|91113|91171.4|91132.5|91053.7|91009|1840
1600957200000|2020-09-24 14:20:00|91150.3|91125.3|91174.8|91124.8|91186|91145.6|91136|91091.9|1679
1600957500000|2020-09-24 14:25:00|91174.4|91124.4|91204.9|91179.9|91239.9|91196|91156.5|91117.2|1612
1600957800000|2020-09-24 14:30:00|91205|91180|91297.8|91247.8|91309.5|91263.7|91195.7|91151.8|1476
1600958100000|2020-09-24 14:35:00|91298.1|91248.1|91277.9|91227.9|91321.8|91271.8|91218.9|91168.9|1722
1600958400000|2020-09-24 14:40:00|91277.3|91227.3|91282.2|91257.2|91315|91278.2|91216.5|91172.8|1865
1600958700000|2020-09-24 14:45:00|91292.3|91242.3|91394.8|91344.8|91410.4|91365.5|91236.2|91199.4|1887
1600959000000|2020-09-24 14:50:00|91394.3|91344.3|91445.4|91395.4|91486|91436|91375.8|91325.8|1968
1600959300000|2020-09-24 14:55:00|91444.1|91394.1|91442.1|91392.1|91519.1|91473.7|91405|91361.4|2079
1600959600000|2020-09-24 15:00:00|91440.6|91390.6|91483|91433|91486.1|91436.1|91380.4|91330.4|1796
1600959900000|2020-09-24 15:05:00|91482.9|91432.9|91407.7|91357.7|91509.4|91459.4|91407.7|91357.7|1756
1600960200000|2020-09-24 15:10:00|91409.4|91359.4|91345.5|91295.5|91419.3|91377.5|91343.1|91293.1|1741
1600960500000|2020-09-24 15:15:00|91343.9|91293.9|91424.5|91374.5|91432.3|91382.3|91343.4|91293.4|1722
1600960800000|2020-09-24 15:20:00|91424.2|91374.2|91366.2|91316.2|91431.9|91394.1|91335.5|91293.8|1639
1600961100000|2020-09-24 15:25:00|91366.7|91316.7|91349.7|91299.7|91382.6|91334.6|91322.1|91277.6|1534
1600961400000|2020-09-24 15:30:00|91351.3|91301.3|91378.2|91328.2|91418.6|91368.6|91339.6|91296.5|1521
1600961700000|2020-09-24 15:35:00|91378.8|91328.8|91301.1|91251.1|91381.6|91344.3|91289.6|91248.9|1596
1600962000000|2020-09-24 15:40:00|91301.3|91251.3|91263.5|91213.5|91325.4|91288.8|91232.3|91186|1665
1600962300000|2020-09-24 15:45:00|91263.3|91213.3|91294.6|91244.6|91306.5|91268.1|91241.1|91201.9|1393
1600962600000|2020-09-24 15:50:00|91294.7|91244.7|91241.9|91191.9|91295.8|91251|91228.9|91185|1403
1600962900000|2020-09-24 15:55:00|91240.8|91190.8|91173.9|91148.9|91265.6|91220.8|91162.7|91135.3|1632
1600963200000|2020-09-24 16:00:00|91174.2|91149.2|91180.7|91130.7|91246.9|91196.9|91159.2|91115.7|1634
1600963500000|2020-09-24 16:05:00|91181.2|91131.2|91105.1|91055.1|91182.5|91132.5|91100.1|91050.1|1770
1600963800000|2020-09-24 16:10:00|91104.7|91054.7|91127.8|91077.8|91130.3|91089.3|91102|91054.1|1333
1600964100000|2020-09-24 16:15:00|91128.2|91078.2|91166.4|91116.4|91168.3|91118.3|91084|91041.6|1559
1600964400000|2020-09-24 16:20:00|91165.9|91115.9|91146.4|91121.4|91172.8|91135.2|91136.5|91096.5|1365
1600964700000|2020-09-24 16:25:00|91159.2|91109.2|91169.2|91119.2|91169.7|91119.7|91119.4|91079.1|1369
1600965000000|2020-09-24 16:30:00|91168.5|91118.5|91162.3|91112.3|91185|91141.1|91154|91104|1303
1600965300000|2020-09-24 16:35:00|91162.4|91112.4|91235.2|91185.2|91236.7|91198.6|91159.9|91109.9|1423
1600965600000|2020-09-24 16:40:00|91235.4|91185.4|91195|91145|91251.9|91213.3|91183.5|91133.5|1154
1600965900000|2020-09-24 16:45:00|91194.1|91144.1|91147.3|91097.3|91207.3|91158.6|91146.9|91096.9|1239
1600966200000|2020-09-24 16:50:00|91144.9|91094.9|91146.1|91096.1|91183.4|91139.4|91130.9|91092.4|1401
1600966500000|2020-09-24 16:55:00|91146.3|91096.3|91119.1|91069.1|91149.6|91099.6|91100|91050|1561
1600966800000|2020-09-24 17:00:00|91119|91069|91088.6|91038.6|91142.2|91092.2|91078.2|91036.9|1320
1600967100000|2020-09-24 17:05:00|91089.6|91039.6|91064.7|91014.7|91094.4|91050.1|91054.9|91009.5|1312
1600967400000|2020-09-24 17:10:00|91065|91015|91019.9|90969.9|91065|91019.1|91019.5|90969.5|1305
1600967700000|2020-09-24 17:15:00|91020.1|90970.1|90970.9|90920.9|91020.1|90970.1|90945.3|90896.8|1618
1600968000000|2020-09-24 17:20:00|90971.4|90921.4|90972.1|90922.1|90995.2|90945.2|90955.2|90907.1|1455
1600968300000|2020-09-24 17:25:00|90972|90922|90940.5|90890.5|90973.1|90923.1|90908.9|90858.9|1524
1600968600000|2020-09-24 17:30:00|90940.7|90890.7|90906|90856|90964.7|90914.7|90877.3|90827.3|1410
1600968900000|2020-09-24 17:35:00|90905.7|90855.7|90946|90896|91038.1|90988.1|90904.5|90854.5|1592
1600969200000|2020-09-24 17:40:00|90945.9|90895.9|90862.5|90812.5|90951|90901|90859.8|90809.8|1604
1600969500000|2020-09-24 17:45:00|90863.8|90813.8|90862.1|90812.1|90900.3|90850.3|90848|90798|1636
1600969800000|2020-09-24 17:50:00|90862.3|90812.3|90821.8|90771.8|90882.8|90832.8|90800.5|90755.5|1511
1600970100000|2020-09-24 17:55:00|90822.3|90772.3|90911.1|90861.1|90915.5|90864.2|90807.4|90757.4|1701
1600970400000|2020-09-24 18:00:00|90912.4|90862.4|90941.7|90891.7|90974.7|90924.7|90912.4|90862.4|1608
1600970700000|2020-09-24 18:05:00|90937.3|90887.3|90934.3|90884.3|90958|90908|90927.1|90877.1|1291
1600971000000|2020-09-24 18:10:00|90933.6|90883.6|90929|90879|90943.9|90893.9|90908.3|90858.3|1316
1600971300000|2020-09-24 18:15:00|90929.1|90879.1|90951.5|90901.5|90954.4|90904.4|90903.2|90853.2|1351
1600971600000|2020-09-24 18:20:00|90951.4|90901.4|90950.4|90900.4|90952.9|90902.9|90927.7|90877.7|1294
1600971900000|2020-09-24 18:25:00|90950.2|90900.2|90959.3|90909.3|90961.2|90911.2|90941.5|90891.5|1024
1600972200000|2020-09-24 18:30:00|90958.6|90908.6|90936.3|90886.3|90960.4|90910.4|90936.3|90886.3|1145
1600972500000|2020-09-24 18:35:00|90936.9|90886.9|90912.3|90862.3|90940.7|90890.7|90910|90860|1200
1600972800000|2020-09-24 18:40:00|90912.9|90862.9|90864.9|90814.9|90916.7|90866.7|90862.7|90812.7|1285
1600973100000|2020-09-24 18:45:00|90865|90815|90954.6|90904.6|90956.7|90906.7|90863.9|90813.9|1507
1600973400000|2020-09-24 18:50:00|90954.5|90904.5|91006.1|90956.1|91012.3|90962.3|90945.7|90895.7|1693
1600973700000|2020-09-24 18:55:00|91004.8|90954.8|91037.5|90987.5|91042.5|90999|91004.8|90954.8|1536
1600974000000|2020-09-24 19:00:00|91039.6|90989.6|91055.1|91005.1|91110.7|91060.7|91027.9|90988.5|1696
1600974300000|2020-09-24 19:05:00|91054.7|91004.7|91029.4|90979.4|91056.7|91006.7|91024.1|90974.1|1620
1600974600000|2020-09-24 19:10:00|91029.8|90979.8|91026.1|90976.1|91061.2|91011.2|91016.9|90966.9|1385
1600974900000|2020-09-24 19:15:00|91026.7|90976.7|91000.7|90950.7|91033.6|90983.6|90979.4|90929.4|1323
1600975200000|2020-09-24 19:20:00|91000.1|90950.1|91093.2|91043.2|91103.1|91053.1|90992.6|90942.6|1545
1600975500000|2020-09-24 19:25:00|91092.9|91042.9|91070.8|91020.8|91094.3|91044.3|91063.5|91013.5|1465
1600975800000|2020-09-24 19:30:00|91070.3|91020.3|91061|91011|91099.7|91049.7|91042.1|90992.1|1353
1600976100000|2020-09-24 19:35:00|91061.1|91011.1|90995|90945|91082.3|91032.3|90995|90945|1261
1600976400000|2020-09-24 19:40:00|90998.3|90948.3|90999.8|90949.8|91015.9|90957.1|90963.4|90913.4|1338
1600976700000|2020-09-24 19:45:00|90999.3|90949.3|90995.2|90945.2|91003.3|90953.3|90958.2|90908.2|1221
1600977000000|2020-09-24 19:50:00|90996.3|90946.3|91037.7|90987.7|91057.4|91007.4|90991.8|90941.8|1304
1600977300000|2020-09-24 19:55:00|91038.2|90988.2|91054.8|91004.8|91056|91006|91032.7|90982.7|1015
1600977600000|2020-09-24 20:00:00|91054.7|91004.7|91057.7|91007.7|91071.5|91021.5|91048.9|90998.9|895
1600977900000|2020-09-24 20:05:00|91058.6|91008.6|91037.1|90987.1|91061.6|91011.6|91035.5|90985.5|692
1600978200000|2020-09-24 20:10:00|91037.4|90987.4|91018.4|90968.4|91038.3|90988.3|91005.3|90955.3|1110
1600978500000|2020-09-24 20:15:00|91018.9|90968.9|91032.5|90982.5|91038.2|90988.2|91009.4|90959.4|1045
1600978800000|2020-09-24 20:20:00|91032.7|90982.7|91023|90973|91057.6|90994.9|91018.8|90956.6|911
1600979100000|2020-09-24 20:25:00|91023.4|90973.4|91062.4|91012.4|91066.9|91012.4|91008.4|90937.8|1192
1600979400000|2020-09-24 20:30:00|91061.5|91011.5|91038.6|90988.6|91061.9|91011.9|91028|90967.3|884
1600979700000|2020-09-24 20:35:00|91038.8|90988.8|91068.4|91018.4|91091.1|91027.3|91034.8|90978.3|830
1600980000000|2020-09-24 20:40:00|91068.1|91018.1|91118.7|91031.1|91125.6|91058.7|91060.2|90965.7|1158
1600980300000|2020-09-24 20:45:00|91120.7|91025.8|91106.5|91017.2|91121.4|91050.5|91072.4|90995.2|1613
1600980600000|2020-09-24 20:50:00|91105.3|91018.8|91106.1|91021.4|91128.9|91038.5|91060.3|90956.2|1723
1600980900000|2020-09-24 20:55:00|91109.4|91018.3|91055.4|90945.4|91126.4|91036.8|91055.1|90945.1|855
1600981200000|2020-09-24 21:00:00|91063.5|90953.5|91092.9|90982.9|91130.6|91020.6|91061.2|90951.2|37
1600981500000|2020-09-24 21:05:00|91081.9|90971.9|91106.7|90996.7|91109.3|90999.3|91081.9|90971.9|5
1600981800000|2020-09-24 21:10:00|91109.4|90999.4|91109.9|90999.9|91109.9|90999.9|91109.4|90999.4|2
1600982400000|2020-09-24 21:20:00|91100.3|90990.3|91102.5|90992.5|91102.5|90992.5|91100.3|90990.3|2
1600982700000|2020-09-24 21:25:00|91098.9|90988.9|91092.7|90982.7|91098.9|90988.9|91088.6|90978.6|6
1600983000000|2020-09-24 21:30:00|91096.1|90986.1|91108.6|90998.6|91108.6|90998.6|91091.8|90981.8|4
1600983300000|2020-09-24 21:35:00|91126.5|91016.5|91110.1|91000.1|91126.5|91016.5|91106.8|90996.8|6
1600983600000|2020-09-24 21:40:00|91109.1|90999.1|91098|90988|91109.1|90999.1|91097.4|90987.4|5
1600983900000|2020-09-24 21:45:00|91053.9|90943.9|91096.3|90986.3|91096.3|90986.3|91053.9|90943.9|9
1600984200000|2020-09-24 21:50:00|91094.5|90984.5|91100.6|90990.6|91100.6|90990.6|91094.5|90984.5|3
1600984500000|2020-09-24 21:55:00|91096.2|90986.2|91099.9|90989.9|91104.2|90994.2|91088.7|90978.7|11
1600984800000|2020-09-24 22:00:00|91103.2|90993.2|91112.8|91002.8|91135.1|91025.1|91056.4|90946.4|889
1600985100000|2020-09-24 22:05:00|91113|91003|91111.7|91001.7|91121.1|91011.1|91100.7|90990.7|597
1600985400000|2020-09-24 22:10:00|91111.3|91001.3|91110.8|91000.8|91127|91017|91098.9|90988.9|697
1600985700000|2020-09-24 22:15:00|91120.9|91010.9|91105.2|90995.2|91129.6|91019.6|91105.2|90995.2|838
1600986000000|2020-09-24 22:20:00|91106.7|90996.7|91107.2|90997.2|91123.5|91013.5|91091.5|90981.5|887
1600986300000|2020-09-24 22:25:00|91111.5|91001.5|91080.4|90970.4|91111.9|91001.9|91063.5|90953.5|638
1600986600000|2020-09-24 22:30:00|91081.3|90971.3|91076.3|90966.3|91089.5|90979.5|91072.4|90962.4|654
1600986900000|2020-09-24 22:35:00|91076.6|90966.6|91084|90974|91090.3|90980.3|91072|90962|575
1600987200000|2020-09-24 22:40:00|91084.1|90974.1|91077.7|90967.7|91085.8|90975.8|91069.9|90959.9|631
1600987500000|2020-09-24 22:45:00|91076.8|90966.8|91077.4|90967.4|91085.3|90975.3|91072|90962|525
1600987800000|2020-09-24 22:50:00|91077.3|90967.3|91076.6|90966.6|91086.2|90979.9|91060.1|90950.1|715
1600988100000|2020-09-24 22:55:00|91077.6|90967.6|91079.8|90969.8|91091.7|90981.7|91069.1|90959.1|591
1600988400000|2020-09-24 23:00:00|91079|90969|91030.3|90934.3|91082.7|90974.5|91010.6|90931.4|1084
1600988700000|2020-09-24 23:05:00|91035.2|90933|91004.3|90954.3|91038.5|90968.5|91001.1|90929|645
1600989000000|2020-09-24 23:10:00|91003.9|90953.9|91005.8|90955.8|91024.6|90959.4|90995.8|90927.6|926
1600989300000|2020-09-24 23:15:00|91006|90956|90992.2|90942.2|91014.3|90960.1|90987.3|90937.3|849
1600989600000|2020-09-24 23:20:00|90992.6|90942.6|90988.5|90938.5|91001.8|90942.6|90983.1|90924.9|484
1600989900000|2020-09-24 23:25:00|90988.6|90938.6|90983.9|90933.9|90999.5|90945.7|90973.9|90923.9|568
1600990200000|2020-09-24 23:30:00|90983.8|90933.8|90977.8|90927.8|90987.5|90937.5|90965.8|90915.8|608
1600990500000|2020-09-24 23:35:00|90978.2|90928.2|90979.1|90929.1|90987.2|90933|90966.8|90910|562
1600990800000|2020-09-24 23:40:00|90979.5|90929.5|90978.6|90928.6|90985.3|90930.7|90966.2|90904.1|587
1600991100000|2020-09-24 23:45:00|90976.7|90926.7|90978.6|90928.6|90989.6|90934.7|90967.9|90914.2|555
1600991400000|2020-09-24 23:50:00|90976.3|90926.3|90978.9|90928.9|90985.8|90934.7|90969|90914.8|567
1600991700000|2020-09-24 23:55:00|90979.6|90929.6|90987|90937|90999.4|90949.4|90977.7|90920.7|690
1600992000000|2020-09-25 00:00:00|90985.5|90935.5|91021.3|90971.3|91175.9|91100.9|90964.7|90910|1467
1600992300000|2020-09-25 00:05:00|91021|90971|91023.1|90973.1|91068|91005|91017.9|90954.2|1137
1600992600000|2020-09-25 00:10:00|91022.8|90972.8|91049.5|90976.1|91057.3|90995.4|91018|90952.5|815
1600992900000|2020-09-25 00:15:00|91048.6|90978.4|91022.1|90972.1|91049.3|90989|91019|90958.5|730
1600993200000|2020-09-25 00:20:00|91022|90972|91056.4|91006.4|91084.1|91013.6|91020.6|90959.5|759
1600993500000|2020-09-25 00:25:00|91056.6|91006.6|91065.9|91015.9|91085.5|91022.7|91055.6|90990.3|622
1600993800000|2020-09-25 00:30:00|91065.8|91015.8|91071.1|91021.1|91081.2|91024|91063.9|91001.9|694
1600994100000|2020-09-25 00:35:00|91070.9|91020.9|91042.9|90992.9|91072.2|91022.2|91042.4|90992.4|845
1600994400000|2020-09-25 00:40:00|91043|90993|91032.5|90982.5|91046.3|90994.3|91022.1|90970.9|735
1600994700000|2020-09-25 00:45:00|91033.5|90983.5|91053.4|91003.4|91060|91010|91024.9|90974.9|723
1600995000000|2020-09-25 00:50:00|91052.3|91002.3|91020.3|90970.3|91059.5|91009.5|91017.2|90967.2|1029
1600995300000|2020-09-25 00:55:00|91020|90970|91070.8|91020.8|91089.7|91039.7|91013|90963|1024
1600995600000|2020-09-25 01:00:00|91071.1|91021.1|91086.5|91036.5|91092.5|91042.5|91060.6|91010.6|966
1600995900000|2020-09-25 01:05:00|91086.7|91036.7|91084.8|91034.8|91097.6|91047.6|91054.3|90998.8|894
1600996200000|2020-09-25 01:10:00|91085.1|91035.1|91063.1|91013.1|91086.6|91036.6|91060.1|91010.1|831
1600996500000|2020-09-25 01:15:00|91063.5|91013.5|91027.3|90977.3|91065|91015|91023|90973|886
1600996800000|2020-09-25 01:20:00|91027.9|90977.9|91024.2|90974.2|91044|90980.9|90956.5|90906.5|1134
1600997100000|2020-09-25 01:25:00|91024|90974|91001.5|90951.5|91027.1|90977.1|90982.9|90932.9|984
1600997400000|2020-09-25 01:30:00|91001|90951|91047.9|90997.9|91059.8|91006.7|90994.8|90944.8|1105
1600997700000|2020-09-25 01:35:00|91048.3|90998.3|91060.2|90987.9|91061.8|91002.1|90957.5|90907.5|1085
1600998000000|2020-09-25 01:40:00|91058.6|90985.4|91003.4|90953.4|91058.6|90992.8|90959.5|90898.3|1137
1600998300000|2020-09-25 01:45:00|91003.6|90953.6|90962.9|90912.9|91006.6|90954.9|90959.6|90909.6|1309
1600998600000|2020-09-25 01:50:00|90963|90913|90982.5|90932.5|90987.3|90934.9|90960.8|90910.8|956
1600998900000|2020-09-25 01:55:00|90982.1|90932.1|91023.8|90973.8|91031.9|90978.7|90980.4|90930.4|1160
1600999200000|2020-09-25 02:00:00|91023.6|90973.6|91039.8|90989.8|91050.1|91000.1|91022.1|90972.1|951
1600999500000|2020-09-25 02:05:00|91039.7|90989.7|91019.6|90969.6|91046.4|90996.4|91007.9|90953.1|932
1600999800000|2020-09-25 02:10:00|91018.6|90968.6|91017.8|90967.8|91036.3|90972|91004.2|90935.4|788
1601000100000|2020-09-25 02:15:00|91018.1|90968.1|91009.5|90959.5|91026.3|90976.3|90997|90935.3|861
1601000400000|2020-09-25 02:20:00|91009.3|90959.3|90997.9|90947.9|91010.7|90960.7|90992.5|90937.2|1049
1601000700000|2020-09-25 02:25:00|90997.5|90947.5|91009.4|90959.4|91019.8|90963|90990.8|90940.8|741
1601001000000|2020-09-25 02:30:00|91009.7|90959.7|91036.4|90986.4|91038.3|90986.4|91007.7|90952.1|1031
1601001300000|2020-09-25 02:35:00|91036.1|90986.1|91064.8|91014.8|91066.6|91016.6|91034.4|90984.4|1075
1601001600000|2020-09-25 02:40:00|91064.6|91014.6|91062.1|91012.1|91073.6|91016|91050.1|90995.2|874
1601001900000|2020-09-25 02:45:00|91061.3|91011.3|91042.2|90992.2|91061.6|91011.6|91041.8|90991.8|884
1601002200000|2020-09-25 02:50:00|91042.9|90992.9|91052.3|91002.3|91053.7|91003.7|91039.3|90989.3|844
1601002500000|2020-09-25 02:55:00|91052.2|91002.2|91055.8|91005.8|91065.8|91015.8|91050.9|91000.9|836
1601002800000|2020-09-25 03:00:00|91055.7|91005.7|91049.1|90999.1|91063.4|91013.4|91044.7|90994.7|1093
1601003100000|2020-09-25 03:05:00|91048.9|90998.9|91042.6|90992.6|91050.1|91000.1|91026.1|90976.1|1049
1601003400000|2020-09-25 03:10:00|91042.8|90992.8|91042.2|90992.2|91059.3|91003.2|91037.3|90987|893
1601003700000|2020-09-25 03:15:00|91041.8|90991.8|91017.8|90967.8|91044.1|90994.1|91009.5|90959.5|1362
1601004000000|2020-09-25 03:20:00|91017.3|90967.3|91018.8|90968.8|91035.3|90985.3|91011.8|90959.4|878
1601004300000|2020-09-25 03:25:00|91019.2|90969.2|91011.6|90961.6|91033.1|90974.7|91011.1|90961.1|760
1601004600000|2020-09-25 03:30:00|91011.8|90961.8|91021.1|90971.1|91024.3|90974.3|91009.8|90959.8|719
1601004900000|2020-09-25 03:35:00|91020.8|90970.8|91000.2|90950.2|91029.4|90979.4|90985.3|90935.3|820
1601005200000|2020-09-25 03:40:00|91000.6|90950.6|91032.8|90982.8|91035.7|90985.7|90999.4|90949.4|884
1601005500000|2020-09-25 03:45:00|91032.9|90982.9|91039.9|90989.9|91043|90993|91026.6|90976.6|953
1601005800000|2020-09-25 03:50:00|91038.6|90988.6|91051.6|91001.6|91052.4|91002.4|91037|90987|1057
1601006100000|2020-09-25 03:55:00|91051.8|91001.8|91054.2|91004.2|91061.1|91011.1|91048.7|90998.7|1176
1601006400000|2020-09-25 04:00:00|91054.5|91004.5|91049.5|90999.5|91064|91014|91033.2|90977.8|1424
1601006700000|2020-09-25 04:05:00|91049.2|90999.2|91036.5|90986.5|91055.8|91005.8|91020.7|90970.7|1324
1601007000000|2020-09-25 04:10:00|91036.1|90986.1|91045.4|90995.4|91051.9|91001.9|91032.7|90982.7|1138
1601007300000|2020-09-25 04:15:00|91044.8|90994.8|91038.7|90988.7|91047.6|90997.6|91032.4|90982.4|1195
1601007600000|2020-09-25 04:20:00|91039.6|90989.6|91025.2|90975.2|91040.7|90990.7|91023.3|90973.3|1316
1601007900000|2020-09-25 04:25:00|91024.8|90974.8|91039.2|90989.2|91045.5|90995.5|91021.8|90971.8|1114
1601008200000|2020-09-25 04:30:00|91039.7|90989.7|91015.1|90965.1|91045.1|90995.1|91013.4|90963.4|1285
1601008500000|2020-09-25 04:35:00|91015|90965|91035.7|90985.7|91041.1|90991.1|91013.6|90963.6|962
1601008800000|2020-09-25 04:40:00|91035.1|90985.1|91038.8|90988.8|91054.4|91004.4|91027.5|90977.5|1036
1601009100000|2020-09-25 04:45:00|91039.2|90989.2|91028.6|90978.6|91052.6|90996.8|91022.5|90972.5|794
1601009400000|2020-09-25 04:50:00|91031.7|90981.7|91020.1|90970.1|91047.5|90997.5|91013.3|90963.3|934
1601009700000|2020-09-25 04:55:00|91020.3|90970.3|90995.2|90945.2|91028.7|90978.7|90990.9|90940.9|999
1601010000000|2020-09-25 05:00:00|90995|90945|91007.9|90957.9|91012.7|90962.7|90968.4|90918.4|898
1601010300000|2020-09-25 05:05:00|91007.5|90957.5|90997.3|90947.3|91015.6|90965.6|90995|90945|665
1601010600000|2020-09-25 05:10:00|90997.4|90947.4|91012.7|90962.7|91015|90965|90984.7|90934.7|671
1601010900000|2020-09-25 05:15:00|91012.2|90962.2|91031.1|90981.1|91034.9|90984.9|91009.2|90959.2|722
1601011200000|2020-09-25 05:20:00|91031|90981|91009.9|90959.9|91038.5|90988.5|91006.8|90956.8|880
1601011500000|2020-09-25 05:25:00|91009.4|90959.4|91016.8|90966.8|91016.9|90966.9|90999.9|90949.9|740
1601011800000|2020-09-25 05:30:00|91016|90966|91015.7|90965.7|91024.6|90974.6|91013.9|90963.9|666
1601012100000|2020-09-25 05:35:00|91015.3|90965.3|91002.3|90952.3|91021|90971|90980.5|90930.5|746
1601012400000|2020-09-25 05:40:00|91002.8|90952.8|90994.4|90944.4|91005.9|90955.9|90989.3|90939.3|652
1601012700000|2020-09-25 05:45:00|90993.7|90943.7|91010.7|90960.7|91017.6|90967.6|90985.4|90935.4|659
1601013000000|2020-09-25 05:50:00|91010.8|90960.8|91025|90975|91041.2|90991.2|91009.3|90959.3|944
1601013300000|2020-09-25 05:55:00|91026.6|90976.6|91033.9|90983.9|91044.8|90994.8|91011.9|90961.9|1040
1601013600000|2020-09-25 06:00:00|91034.2|90984.2|91046.5|90996.5|91052.3|91002.3|91022.5|90972.5|990
1601013900000|2020-09-25 06:05:00|91047.1|90997.1|91032.4|91007.4|91081.5|91043.9|91025.8|90989.4|1061
1601014200000|2020-09-25 06:10:00|91032.5|91007.5|91061.1|91036.1|91072.5|91036.4|91031.2|90997.7|1142
1601014500000|2020-09-25 06:15:00|91061.4|91036.4|91102.3|91052.3|91103.9|91064.4|91058.3|91020.9|1315
1601014800000|2020-09-25 06:20:00|91102.5|91052.5|91077|91052|91106.7|91069.5|91075.9|91037.4|1221
1601015100000|2020-09-25 06:25:00|91076.9|91051.9|91018.5|90993.5|91092.1|91055.3|91017.6|90992.6|1068
1601015400000|2020-09-25 06:30:00|91019|90994|91067.3|91017.3|91077|91039.9|91019|90994|1181
1601015700000|2020-09-25 06:35:00|91067.2|91017.2|91042|90992|91081.4|91043.3|91010.3|90960.3|1438
1601016000000|2020-09-25 06:40:00|91042.2|90992.2|91046|91021|91075.2|91038.9|91033.6|90986.3|1269
1601016300000|2020-09-25 06:45:00|91046.5|91021.5|91009|90984|91046.9|91021.9|90992.7|90965.4|1362
1601016600000|2020-09-25 06:50:00|91008.9|90983.9|90915.4|90890.4|91009.7|90984.7|90915|90890|1521
1601016900000|2020-09-25 06:55:00|90916.5|90891.5|90905.5|90855.5|90944.6|90904.1|90879|90839.2|1638
1601017200000|2020-09-25 07:00:00|90908.6|90858.6|91039.2|91014.2|91066.6|91020.3|90908.6|90858.6|1975
1601017500000|2020-09-25 07:05:00|91039.7|91014.7|91022.3|90997.3|91122.1|91095.6|91009|90976.1|1878
1601017800000|2020-09-25 07:10:00|91022|90997|90998.2|90973.2|91099.2|91068.3|90975.7|90950.7|1871
1601018100000|2020-09-25 07:15:00|90999|90974|91030|91005|91058.8|91031.2|90990.4|90964.7|1768
1601018400000|2020-09-25 07:20:00|91029.7|91004.7|90998.4|90973.4|91083.5|91054.3|90996.2|90958.3|1783
1601018700000|2020-09-25 07:25:00|90999.4|90974.4|90899.6|90849.6|91006.6|90974.8|90893|90847.4|1787
1601019000000|2020-09-25 07:30:00|90899.8|90849.8|90928.7|90903.7|90952.2|90906.5|90876.6|90839.9|1625
1601019300000|2020-09-25 07:35:00|90928.5|90903.5|90918.5|90893.5|90952.3|90927.3|90903|90867.7|1480
1601019600000|2020-09-25 07:40:00|90918.3|90893.3|90921.7|90896.7|90947.3|90922.3|90904|90875.2|1495
1601019900000|2020-09-25 07:45:00|90921.8|90896.8|90912.7|90887.7|90942.4|90917.4|90905.1|90880.1|1580
1601020200000|2020-09-25 07:50:00|90913.1|90888.1|90936|90911|90947.1|90922.1|90863.2|90838.2|1581
1601020500000|2020-09-25 07:55:00|90935.9|90910.9|90907|90882|90955.6|90930.3|90888.3|90863.3|1540
1601020800000|2020-09-25 08:00:00|90909.6|90884.6|90950.3|90925.3|90954.7|90929.7|90875.5|90850.5|1497
1601021100000|2020-09-25 08:05:00|90950.1|90925.1|91010.7|90985.7|91039.1|91014.1|90949.5|90924.5|1651
1601021400000|2020-09-25 08:10:00|91010.1|90985.1|91070.1|91045.1|91096.3|91071.3|90983.7|90958.7|1498
1601021700000|2020-09-25 08:15:00|91070.4|91045.4|91083.6|91058.6|91112.2|91087.2|91070.4|91045.4|1377
1601022000000|2020-09-25 08:20:00|91084.1|91059.1|91088|91063|91101.1|91076.1|91034|91009|1498
1601022300000|2020-09-25 08:25:00|91087.3|91062.3|91113.5|91088.5|91128.7|91103.7|91070.4|91045.4|1553
1601022600000|2020-09-25 08:30:00|91114.6|91089.6|91127.7|91102.7|91142.9|91117.9|91081.9|91056.9|1615
1601022900000|2020-09-25 08:35:00|91127.4|91102.4|91116.9|91091.9|91144.1|91119.1|91116.2|91091.2|1408
1601023200000|2020-09-25 08:40:00|91118.3|91093.3|91151.5|91126.5|91213.5|91188.5|91117.9|91092.9|1518
1601023500000|2020-09-25 08:45:00|91152|91127|91127.3|91102.3|91170.7|91145.7|91119.5|91094.5|1330
1601023800000|2020-09-25 08:50:00|91127.1|91102.1|91091.8|91066.8|91156.9|91131.9|91091.1|91066.1|1177
1601024100000|2020-09-25 08:55:00|91092.2|91067.2|91146.6|91121.6|91150.1|91125.1|91087.7|91062.7|1184
1601024400000|2020-09-25 09:00:00|91146.9|91121.9|91169.5|91144.5|91203.8|91178.8|91141.3|91116.3|1256
1601024700000|2020-09-25 09:05:00|91169|91144|91194.6|91169.6|91215.5|91190.5|91163.4|91138.4|1510
1601025000000|2020-09-25 09:10:00|91194.4|91169.4|91174.2|91149.2|91196.4|91171.4|91167.2|91142.2|1359
1601025300000|2020-09-25 09:15:00|91174.3|91149.3|91230.3|91205.3|91233.2|91208.2|91157.3|91132.3|1569
1601025600000|2020-09-25 09:20:00|91230.5|91205.5|91238.7|91213.7|91249|91224|91194.6|91169.6|1452
1601025900000|2020-09-25 09:25:00|91239.2|91214.2|91220.7|91195.7|91244.4|91219.4|91205|91180|1244
1601026200000|2020-09-25 09:30:00|91220.8|91195.8|91231|91206|91250.8|91225.8|91220.4|91195.4|1250
1601026500000|2020-09-25 09:35:00|91230.8|91205.8|91267.4|91242.4|91279.8|91254.8|91213.7|91188.7|1204
1601026800000|2020-09-25 09:40:00|91267.8|91242.8|91298.7|91273.7|91340.1|91315.1|91262|91237|1551
1601027100000|2020-09-25 09:45:00|91298.4|91273.4|91348.2|91323.2|91356.6|91331.6|91298.4|91273.4|1573
1601027400000|2020-09-25 09:50:00|91348.4|91323.4|91376.9|91351.9|91403.7|91378.7|91348.4|91323.4|1542
1601027700000|2020-09-25 09:55:00|91376.5|91351.5|91362.3|91337.3|91422.4|91397.4|91356.7|91331.7|1343
1601028000000|2020-09-25 10:00:00|91363.1|91338.1|91411.7|91386.7|91418.3|91393.3|91355.7|91330.7|1421
1601028300000|2020-09-25 10:05:00|91411.4|91386.4|91398.7|91373.7|91425.2|91400.2|91373.1|91348.1|1344
1601028600000|2020-09-25 10:10:00|91398.5|91373.5|91400.3|91375.3|91434.9|91409.9|91362.6|91337.6|1424
1601028900000|2020-09-25 10:15:00|91400.5|91375.5|91415.8|91390.8|91441|91416|91390.5|91365.5|1488
1601029200000|2020-09-25 10:20:00|91415.5|91390.5|91423.6|91398.6|91440.6|91415.6|91397.1|91372.1|1351
1601029500000|2020-09-25 10:25:00|91423.8|91398.8|91428.9|91403.9|91432|91407|91395.2|91370.2|1238
1601029800000|2020-09-25 10:30:00|91428.7|91403.7|91347.5|91322.5|91436.9|91411.9|91347.5|91322.5|1518
1601030100000|2020-09-25 10:35:00|91347|91322|91451.4|91426.4|91469.8|91444.8|91347|91322|1397
1601030400000|2020-09-25 10:40:00|91451.2|91426.2|91504.5|91479.5|91505.3|91480.3|91448.3|91423.3|1359
1601030700000|2020-09-25 10:45:00|91504.2|91479.2|91530.4|91505.4|91537.9|91512.9|91500.2|91475.2|1320
1601031000000|2020-09-25 10:50:00|91530.1|91505.1|91525.9|91500.9|91552|91527|91499.4|91461.9|1470
1601031300000|2020-09-25 10:55:00|91525.3|91500.3|91511.7|91486.7|91544.7|91519.7|91471.9|91446.9|1687
1601031600000|2020-09-25 11:00:00|91511.2|91486.2|91654.4|91629.4|91658.9|91633.9|91489.9|91464.9|1752
1601031900000|2020-09-25 11:05:00|91654.5|91629.5|91572.1|91547.1|91674.6|91643.1|91569.3|91544.3|1668
1601032200000|2020-09-25 11:10:00|91572.4|91547.4|91577.9|91552.9|91602.4|91577.4|91564.5|91539.5|1359
1601032500000|2020-09-25 11:15:00|91578.2|91553.2|91606.5|91581.5|91629.6|91604.6|91570.8|91545.8|1421
1601032800000|2020-09-25 11:20:00|91607.3|91582.3|91531.5|91506.5|91620.1|91595.1|91482.2|91457.2|1632
1601033100000|2020-09-25 11:25:00|91532.2|91507.2|91464.1|91439.1|91536.5|91511.5|91457.6|91432.6|1635
1601033400000|2020-09-25 11:30:00|91463.7|91438.7|91460.3|91435.3|91514.8|91489.8|91446.6|91421.6|1550
1601033700000|2020-09-25 11:35:00|91460.4|91435.4|91401.6|91376.6|91470.5|91445.5|91400.4|91375.4|1525
1601034000000|2020-09-25 11:40:00|91401.9|91376.9|91401.2|91376.2|91442.2|91417.2|91380.3|91355.3|1561
1601034300000|2020-09-25 11:45:00|91400.9|91375.9|91437.6|91412.6|91447.4|91422.4|91384.8|91359.8|1403
1601034600000|2020-09-25 11:50:00|91436.2|91411.2|91383.6|91358.6|91443.2|91418.2|91361.9|91336.9|1426
1601034900000|2020-09-25 11:55:00|91384.6|91359.6|91406.4|91381.4|91458.2|91433.2|91383.7|91358.7|1548
1601035200000|2020-09-25 12:00:00|91406.8|91381.8|91371.5|91346.5|91414.8|91389.8|91322.3|91297.3|1641
1601035500000|2020-09-25 12:05:00|91371.1|91346.1|91337.5|91312.5|91377.8|91352.8|91326.7|91301.7|1386
1601035800000|2020-09-25 12:10:00|91338.1|91313.1|91377|91352|91387.7|91362.7|91323|91298|1467
1601036100000|2020-09-25 12:15:00|91374.7|91349.7|91377|91352|91386.5|91361.5|91346.8|91321.8|1452
1601036400000|2020-09-25 12:20:00|91381|91356|91382.3|91357.3|91401.4|91376.4|91345.2|91320.2|1459
1601036700000|2020-09-25 12:25:00|91382.1|91357.1|91443.6|91393.6|91448.7|91413.4|91367.8|91342.8|1183
1601037000000|2020-09-25 12:30:00|91443.5|91393.5|91415.2|91390.2|91448.1|91415.3|91368.7|91343.7|1553
1601037300000|2020-09-25 12:35:00|91416.2|91391.2|91394.4|91369.4|91444.8|91419.8|91371.4|91346.4|1317
1601037600000|2020-09-25 12:40:00|91395.6|91370.6|91377.1|91352.1|91426.3|91401.3|91349.3|91324.3|1469
1601037900000|2020-09-25 12:45:00|91376.8|91351.8|91323.6|91298.6|91384.4|91359.4|91298.4|91273.4|1519
1601038200000|2020-09-25 12:50:00|91323.5|91298.5|91369.9|91344.9|91386.9|91361.9|91308.9|91283.9|1224
1601038500000|2020-09-25 12:55:00|91370.4|91345.4|91355.8|91330.8|91397|91372|91340.5|91315.5|1338
1601038800000|2020-09-25 13:00:00|91354.9|91329.9|91389.1|91364.1|91437|91412|91354.7|91329.7|1467
1601039100000|2020-09-25 13:05:00|91389.2|91364.2|91410.6|91385.6|91411.3|91386.3|91340.7|91315.7|1532
1601039400000|2020-09-25 13:10:00|91412.5|91387.5|91480.1|91455.1|91494.3|91469.3|91406.5|91381.5|1453
1601039700000|2020-09-25 13:15:00|91479.2|91454.2|91486.5|91461.5|91493.1|91468.1|91444.1|91419.1|1309
1601040000000|2020-09-25 13:20:00|91485.9|91460.9|91498.8|91473.8|91535.7|91510.7|91482.9|91457.9|1401
1601040300000|2020-09-25 13:25:00|91499.2|91474.2|91486.3|91461.3|91508|91483|91461.6|91436.6|1367
1601040600000|2020-09-25 13:30:00|91486.5|91461.5|91483|91458|91545.8|91520.8|91475.7|91450.7|1851
1601040900000|2020-09-25 13:35:00|91483.1|91458.1|91474.6|91449.6|91522.9|91497.9|91454.6|91429.6|1660
1601041200000|2020-09-25 13:40:00|91474.8|91449.8|91413.3|91388.3|91478.5|91453.5|91375.7|91350.7|1809
1601041500000|2020-09-25 13:45:00|91413.5|91388.5|91469.5|91444.5|91512.6|91487.6|91408.2|91383.2|1667
1601041800000|2020-09-25 13:50:00|91470.5|91445.5|91496.5|91471.5|91509.2|91484.2|91457.1|91432.1|1700
1601042100000|2020-09-25 13:55:00|91496|91471|91426.7|91401.7|91508.6|91483.6|91402|91377|1710
1601042400000|2020-09-25 14:00:00|91426.6|91401.6|91442.8|91417.8|91465.8|91440.8|91418.5|91393.5|1713
1601042700000|2020-09-25 14:05:00|91443|91418|91479.7|91454.7|91517|91492|91419.4|91394.4|1860
1601043000000|2020-09-25 14:10:00|91479.1|91454.1|91589.4|91564.4|91623.9|91598.9|91476.8|91451.8|1878
1601043300000|2020-09-25 14:15:00|91588.7|91563.7|91500.8|91475.8|91603|91578|91500.8|91475.8|1754
1601043600000|2020-09-25 14:20:00|91501.2|91476.2|91463|91438|91518.7|91493.7|91442.3|91417.3|1722
1601043900000|2020-09-25 14:25:00|91461.9|91436.9|91480.5|91455.5|91488.8|91463.8|91419.3|91394.3|1579
1601044200000|2020-09-25 14:30:00|91481.9|91456.9|91502.8|91477.8|91529.1|91504.1|91471.3|91446.3|1616
1601044500000|2020-09-25 14:35:00|91503|91478|91415|91390|91536.4|91511.4|91414.9|91389.9|1783
1601044800000|2020-09-25 14:40:00|91414.4|91389.4|91286.7|91261.7|91419.4|91394.4|91286.6|91261.6|1768
1601045100000|2020-09-25 14:45:00|91286.4|91261.4|91265.6|91215.6|91314|91288.6|91250|91209.1|1837
1601045400000|2020-09-25 14:50:00|91264.8|91214.8|91180.1|91130.1|91287.8|91262.8|91153.2|91103.2|1890
1601045700000|2020-09-25 14:55:00|91178.9|91128.9|91215.1|91190.1|91249.7|91224.7|91160.8|91124.9|1848
1601046000000|2020-09-25 15:00:00|91208.5|91183.5|91208.4|91183.4|91234.2|91209.2|91159|91134|1736
1601046300000|2020-09-25 15:05:00|91208.6|91183.6|91305|91280|91312.4|91287.4|91185.9|91160.9|1722
1601046600000|2020-09-25 15:10:00|91306.4|91281.4|91344.5|91319.5|91352.8|91327.8|91268.5|91243.5|1703
1601046900000|2020-09-25 15:15:00|91344.6|91319.6|91302.9|91277.9|91363.2|91338.2|91297.8|91272.8|1646
1601047200000|2020-09-25 15:20:00|91302.7|91277.7|91323.9|91298.9|91328.7|91303.7|91290.4|91265.4|1378
1601047500000|2020-09-25 15:25:00|91323.7|91298.7|91343.4|91318.4|91343.4|91318.4|91286.2|91261.2|1320
1601047800000|2020-09-25 15:30:00|91343.6|91318.6|91366.6|91341.6|91418.1|91380|91336|91311|1788
1601048100000|2020-09-25 15:35:00|91366.9|91341.9|91384.7|91359.7|91391.8|91366.8|91344.4|91319.4|1512
1601048400000|2020-09-25 15:40:00|91385.1|91360.1|91416.4|91391.4|91431.7|91406.7|91368.9|91343.9|1248
1601048700000|2020-09-25 15:45:00|91416.1|91391.1|91386.7|91361.7|91416.8|91391.8|91381.7|91356.7|1270
1601049000000|2020-09-25 15:50:00|91386.3|91361.3|91368.2|91343.2|91386.8|91361.8|91345.5|91320.5|1188
1601049300000|2020-09-25 15:55:00|91368.8|91343.8|91380.7|91355.7|91384.4|91359.4|91344.5|91319.5|1104
1601049600000|2020-09-25 16:00:00|91381.2|91356.2|91345.4|91320.4|91385.3|91360.3|91332.2|91307.2|1337
1601049900000|2020-09-25 16:05:00|91345.5|91320.5|91400.8|91350.8|91400.8|91364.7|91325.6|91300.6|1328
1601050200000|2020-09-25 16:10:00|91401.1|91351.1|91354.7|91329.7|91401.1|91370.7|91332.8|91301.2|1318
1601050500000|2020-09-25 16:15:00|91354.2|91329.2|91408.6|91383.6|91424.9|91399.9|91353.4|91318.2|1212
1601050800000|2020-09-25 16:20:00|91408.5|91383.5|91406.1|91381.1|91422.1|91397.1|91399.7|91374.7|1195
1601051100000|2020-09-25 16:25:00|91406.2|91381.2|91465.5|91440.5|91481.9|91456.9|91406.1|91381.1|1207
1601051400000|2020-09-25 16:30:00|91466.2|91441.2|91492.1|91442.1|91507.9|91462|91444.8|91419.8|1550
1601051700000|2020-09-25 16:35:00|91493|91443|91442.5|91392.5|91503.3|91461.3|91426.1|91392.5|1405
1601052000000|2020-09-25 16:40:00|91442.2|91392.2|91420.4|91395.4|91442.2|91407|91407.3|91375|1189
1601052300000|2020-09-25 16:45:00|91422.2|91397.2|91398.6|91373.6|91430.8|91397.2|91389.6|91358|1153
1601052600000|2020-09-25 16:50:00|91398.8|91373.8|91384.5|91359.5|91405.6|91380.6|91382.6|91346.5|959
1601052900000|2020-09-25 16:55:00|91384.2|91359.2|91423.5|91398.5|91428|91399.6|91382.3|91357.3|1155
1601053200000|2020-09-25 17:00:00|91424.3|91399.3|91384.7|91359.7|91464.9|91426.9|91377.5|91352.5|1361
1601053500000|2020-09-25 17:05:00|91385.1|91360.1|91393.9|91368.9|91411.1|91377.4|91383.4|91346.4|1300
1601053800000|2020-09-25 17:10:00|91394|91369|91398.9|91348.9|91413|91375.9|91375.9|91336.4|1358
1601054100000|2020-09-25 17:15:00|91398.7|91348.7|91354.2|91329.2|91400.8|91358|91354.2|91317.1|1342
1601054400000|2020-09-25 17:20:00|91354.4|91329.4|91328.6|91303.6|91378.8|91338.8|91322.1|91283.4|1348
1601054700000|2020-09-25 17:25:00|91328|91303|91390.9|91340.9|91399.3|91361.3|91327.6|91302.6|1131
1601055000000|2020-09-25 17:30:00|91391.1|91341.1|91346|91321|91394.9|91355.7|91344.3|91308.5|1112
1601055300000|2020-09-25 17:35:00|91347|91322|91345.2|91320.2|91373.9|91334.8|91341.7|91308.7|1097
1601055600000|2020-09-25 17:40:00|91345.4|91320.4|91320.1|91295.1|91351.8|91320.4|91313.2|91281|1139
1601055900000|2020-09-25 17:45:00|91319.9|91294.9|91326.4|91301.4|91343|91305.1|91306.8|91275.4|1209
1601056200000|2020-09-25 17:50:00|91326.7|91301.7|91287.2|91262.2|91330.8|91305.8|91280.9|91249.4|1038
1601056500000|2020-09-25 17:55:00|91287.1|91262.1|91259.5|91234.5|91305.5|91270.3|91246.9|91221.9|1195
1601056800000|2020-09-25 18:00:00|91260|91235|91238.1|91213.1|91267.2|91236.4|91221.1|91196.1|1297
1601057100000|2020-09-25 18:05:00|91235.5|91210.5|91244.3|91219.3|91264.9|91227.8|91234.7|91209.7|931
1601057400000|2020-09-25 18:10:00|91244.7|91219.7|91252.1|91227.1|91253.1|91228.1|91242.1|91217.1|744
1601057700000|2020-09-25 18:15:00|91251.2|91226.2|91234.5|91209.5|91252.1|91227.1|91233.1|91208.1|893
1601058000000|2020-09-25 18:20:00|91233|91208|91238.9|91213.9|91241.8|91216.8|91226.4|91201.4|796
1601058300000|2020-09-25 18:25:00|91238.8|91213.8|91224.5|91199.5|91240.8|91215.8|91213.3|91188.3|1029
1601058600000|2020-09-25 18:30:00|91224.1|91199.1|91219.4|91194.4|91225.9|91200.9|91215|91190|820
1601058900000|2020-09-25 18:35:00|91219.6|91194.6|91240.6|91215.6|91244.2|91219.2|91215.5|91190.5|860
1601059200000|2020-09-25 18:40:00|91240.7|91215.7|91290.1|91265.1|91298.5|91273.5|91240.7|91215.7|904
1601059500000|2020-09-25 18:45:00|91291.9|91266.9|91293.6|91268.6|91295.9|91270.9|91283.6|91258.6|840
1601059800000|2020-09-25 18:50:00|91293.5|91268.5|91273|91248|91295.5|91270.5|91270.2|91245.2|803
1601060100000|2020-09-25 18:55:00|91272.4|91247.4|91293.9|91268.9|91317.2|91281.1|91272.2|91235.6|1103
1601060400000|2020-09-25 19:00:00|91294.1|91269.1|91289.1|91239.1|91298.1|91269.1|91281.6|91231.6|1260
1601060700000|2020-09-25 19:05:00|91288.2|91238.2|91251.6|91226.6|91292.4|91242.4|91251.2|91213.5|968
1601061000000|2020-09-25 19:10:00|91252.6|91227.6|91251.5|91201.5|91255.6|91230.6|91226.2|91191|1047
1601061300000|2020-09-25 19:15:00|91250.9|91200.9|91200.9|91175.9|91252.3|91216.3|91198.5|91161.2|894
1601061600000|2020-09-25 19:20:00|91201.1|91176.1|91213.9|91188.9|91244.1|91206.6|91190.9|91153.5|913
1601061900000|2020-09-25 19:25:00|91214.1|91189.1|91194.8|91169.8|91225.2|91189.9|91190.5|91154.9|767
1601062200000|2020-09-25 19:30:00|91194.6|91169.6|91241.4|91191.4|91243.6|91193.6|91194.6|91156|1063
1601062500000|2020-09-25 19:35:00|91241.6|91191.6|91254.7|91204.7|91261.2|91211.2|91228.4|91178.4|931
1601062800000|2020-09-25 19:40:00|91254.4|91204.4|91291.6|91241.6|91295.8|91259|91244.9|91194.9|753
1601063100000|2020-09-25 19:45:00|91291.8|91241.8|91289|91239|91298.7|91260.5|91272.3|91227.6|1140
1601063400000|2020-09-25 19:50:00|91293.2|91243.2|91313.9|91263.9|91320.9|91267.8|91287.6|91232.4|1269
1601063700000|2020-09-25 19:55:00|91314|91264|91315.7|91265.7|91321.4|91271.4|91307.8|91257.8|932
1601064000000|2020-09-25 20:00:00|91315.8|91265.8|91287.3|91237.3|91319.4|91269.4|91278.6|91228.6|1322
1601064300000|2020-09-25 20:05:00|91287|91237|91347.2|91297.2|91398.5|91323.9|91287|91237|1000
1601064600000|2020-09-25 20:10:00|91348.1|91298.1|91343.8|91293.8|91411.6|91346.7|91334|91268.8|1041
1601064900000|2020-09-25 20:15:00|91344|91294|91314.6|91264.6|91380.2|91308.3|91311.9|91250.3|1088
1601065200000|2020-09-25 20:20:00|91319.4|91269.4|91380.5|91277.8|91383.4|91333.4|91279.3|91218|1153
1601065500000|2020-09-25 20:25:00|91380.9|91278.3|91316.6|91266.6|91384.3|91314.9|91289.3|91221|832
1601065800000|2020-09-25 20:30:00|91315.8|91265.8|91358.9|91308.9|91387.4|91327|91313.5|91263.5|754
1601066100000|2020-09-25 20:35:00|91359|91309|91336.7|91286.7|91402|91324.3|91330|91267.4|746
1601066400000|2020-09-25 20:40:00|91335.5|91285.5|91338.5|91228.5|91384.3|91306.2|91287.8|91205.1|1197
1601066700000|2020-09-25 20:45:00|91338.7|91228.7|91346.7|91236.7|91362.2|91252.2|91323.5|91213.5|1253
1601067000000|2020-09-25 20:50:00|91340.7|91230.7|91336.8|91226.8|91356.4|91246.4|91324.2|91214.2|671
1601067300000|2020-09-25 20:55:00|91332.6|91222.6|91335.5|91225.5|91357|91247|91319.5|91209.5|867
1601236800000|2020-09-27 20:00:00|91445.4|91310.4|91443.3|91308.3|91488|91353|91374.6|91239.6|70
1601237100000|2020-09-27 20:05:00|91431.9|91296.9|91460.7|91325.7|91472.7|91337.7|91408.6|91274.3|49
1601237400000|2020-09-27 20:10:00|91472.9|91337.9|91463.5|91328.5|91491.3|91356.3|91443.9|91308.9|40
1601237700000|2020-09-27 20:15:00|91475.6|91340.6|91482.1|91347.1|91482.1|91347.1|91475.6|91340.6|2
1601238000000|2020-09-27 20:20:00|91491.7|91356.7|91482.1|91347.1|91491.7|91356.7|91482.1|91347.1|3
1601238300000|2020-09-27 20:25:00|91493.6|91358.6|91482.1|91347.1|91493.6|91358.6|91482.1|91347.1|3
1601238600000|2020-09-27 20:30:00|91471.7|91336.7|91502|91367|91502|91367|91471.7|91336.7|3
1601238900000|2020-09-27 20:35:00|91482.1|91347.1|91482.1|91347.1|91502|91367|91463.8|91328.8|6
1601239500000|2020-09-27 20:45:00|91491.4|91356.4|91482.1|91347.1|91493.3|91358.3|91482.1|91347.1|8
1601239800000|2020-09-27 20:50:00|91487.4|91352.4|91483.5|91348.5|91487.4|91352.4|91482.1|91347.1|10
1601240100000|2020-09-27 20:55:00|91482.1|91347.1|91472.6|91337.6|91496.1|91361.1|91456.1|91321.1|21
1601240400000|2020-09-27 21:00:00|91485.5|91350.5|91471.8|91336.8|91496.1|91361.1|91447.7|91312.7|38
1601240700000|2020-09-27 21:05:00|91471.4|91336.4|91466.2|91331.2|91487.2|91352.2|91466.2|91331.2|79
1601241000000|2020-09-27 21:10:00|91467|91332|91467.7|91332.7|91494.9|91359.9|91462.7|91327.7|52
1601241300000|2020-09-27 21:15:00|91467.6|91332.6|91457.7|91347.7|91470.6|91360.6|91409.8|91299.8|41
1601241600000|2020-09-27 21:20:00|91456.1|91346.1|91445|91335|91500|91390|91438.6|91328.6|45
1601241900000|2020-09-27 21:25:00|91452.7|91342.7|91457.5|91347.5|91471|91361|91396.3|91286.3|52
1601242200000|2020-09-27 21:30:00|91455.9|91345.9|91504.1|91394.1|91504.1|91394.1|91436.2|91326.2|22
1601242500000|2020-09-27 21:35:00|91493.1|91383.1|91496.6|91386.6|91511.9|91401.9|91485.2|91375.2|13
1601242800000|2020-09-27 21:40:00|91459.2|91349.2|91455|91345|91464.2|91354.2|91445.4|91335.4|15
1601243100000|2020-09-27 21:45:00|91459.2|91349.2|91481.6|91371.6|91488.8|91378.8|91457|91347|36
1601243400000|2020-09-27 21:50:00|91476.9|91366.9|91471.5|91361.5|91482.1|91372.1|91465.9|91355.9|28
1601243700000|2020-09-27 21:55:00|91465|91355|91461.7|91351.7|91479.7|91369.7|91457.6|91347.6|50
1601244000000|2020-09-27 22:00:00|91463.3|91353.3|91426.4|91316.4|91501.9|91391.9|91404.9|91294.9|777
1601244300000|2020-09-27 22:05:00|91429.4|91319.4|91401.3|91291.3|91429.9|91319.9|91389.8|91279.8|780
1601244600000|2020-09-27 22:10:00|91401.6|91291.6|91408.9|91298.9|91417.4|91307.4|91369.5|91259.5|861
1601244900000|2020-09-27 22:15:00|91408.3|91298.3|91433.4|91323.4|91447.7|91337.7|91400.1|91290.1|780
1601245200000|2020-09-27 22:20:00|91430.5|91320.5|91404.1|91294.1|91434.7|91324.7|91389.6|91279.6|661
1601245500000|2020-09-27 22:25:00|91404.4|91294.4|91403.7|91293.7|91413.5|91303.5|91384.4|91274.4|394
1601245800000|2020-09-27 22:30:00|91404.3|91294.3|91407.1|91297.1|91418.2|91308.2|91398.3|91288.3|601
1601246100000|2020-09-27 22:35:00|91405.8|91295.8|91409.8|91299.8|91423.9|91313.9|91396|91286|578
1601246400000|2020-09-27 22:40:00|91408.6|91298.6|91268.8|91182.7|91420.9|91310.9|91248.6|91150.9|998
1601246700000|2020-09-27 22:45:00|91272.5|91181.4|91312.3|91202.3|91318.1|91216.2|91262|91180.3|648
1601247000000|2020-09-27 22:50:00|91301.8|91209.2|91316.1|91227.4|91333.6|91249.7|91282|91195.1|1013
1601247300000|2020-09-27 22:55:00|91313|91227.6|91299.5|91212.7|91325.2|91227.6|91286.8|91196|869
1601247600000|2020-09-27 23:00:00|91302.9|91210|91381.7|91305|91401.2|91316.3|91272.1|91200.4|1083
1601247900000|2020-09-27 23:05:00|91379.1|91305.8|91357|91258.5|91426.1|91348.3|91276|91214.8|736
1601248200000|2020-09-27 23:10:00|91346.3|91265|91333.5|91254.9|91381.9|91298.7|91256.9|91193.1|583
1601248500000|2020-09-27 23:15:00|91330.6|91255.7|91341.4|91247.3|91364.8|91295.9|91262.1|91189.1|589
1601248800000|2020-09-27 23:20:00|91339.8|91248.6|91332.6|91246.2|91349.9|91267.4|91312|91227.2|671
1601249100000|2020-09-27 23:25:00|91336.2|91245.6|91310.2|91227.8|91338.7|91261.6|91244.9|91182.2|736
1601249400000|2020-09-27 23:30:00|91308.7|91229.7|91331.3|91260.8|91346.9|91273|91292|91221.9|714
1601249700000|2020-09-27 23:35:00|91333.8|91257.7|91307.3|91257.3|91347.7|91285.3|91303.8|91242.5|594
1601250000000|2020-09-27 23:40:00|91307.5|91257.5|91299.6|91249.6|91317.1|91261|91297.4|91239.8|570
1601250300000|2020-09-27 23:45:00|91297.1|91247.1|91285.5|91235.5|91309.5|91250.5|91280.9|91224|537
1601250600000|2020-09-27 23:50:00|91284.7|91234.7|91289.7|91239.7|91312.6|91248.5|91278.7|91228.7|697
1601250900000|2020-09-27 23:55:00|91285|91235|91362.1|91262.6|91380.7|91291.4|91243.9|91190.6|735
1601251200000|2020-09-28 00:00:00|91361.9|91264.8|91375.8|91274.3|91395.1|91309.6|91319.4|91229.1|1147
1601251500000|2020-09-28 00:05:00|91379.8|91269.8|91343.1|91255.9|91418.3|91358.5|91324.1|91243|1113
1601251800000|2020-09-28 00:10:00|91346.6|91250.4|91309.3|91225.6|91390.7|91320.2|91284.7|91201.2|1427
1601252100000|2020-09-28 00:15:00|91310.1|91226.4|91372.1|91290.3|91419.9|91322.5|91278.3|91200.3|1556
1601252400000|2020-09-28 00:20:00|91373.9|91286.8|91276.2|91197.6|91424.7|91330.7|91256.6|91186.3|1314
1601252700000|2020-09-28 00:25:00|91276.1|91197|91276.1|91199.6|91404.1|91326.2|91263.7|91189.7|1169
1601253000000|2020-09-28 00:30:00|91276.7|91198.5|91355.4|91258.9|91403.4|91304.7|91264.4|91189.3|1090
1601253300000|2020-09-28 00:35:00|91356.7|91261.7|91316.5|91266.5|91360.7|91279.8|91295|91211.4|962
1601253600000|2020-09-28 00:40:00|91315.6|91265.6|91289.5|91239.5|91353.7|91282.1|91285.6|91222.8|968
1601253900000|2020-09-28 00:45:00|91289.7|91239.7|91306.3|91256.3|91340.9|91290.9|91287.9|91230.5|985
1601254200000|2020-09-28 00:50:00|91306.1|91256.1|91385.9|91295|91425.5|91358.7|91280.5|91230.5|1477
1601254500000|2020-09-28 00:55:00|91383.3|91298.3|91430.7|91359.6|91470.4|91409.4|91338.9|91260.1|1476
1601254800000|2020-09-28 01:00:00|91431.9|91360.4|91431.4|91381.4|91468.4|91390.2|91358.4|91291|1180
1601255100000|2020-09-28 01:05:00|91432.2|91382.2|91415.9|91365.9|91444.4|91384.8|91408.9|91358.9|890
1601255400000|2020-09-28 01:10:00|91416.2|91366.2|91406.5|91356.5|91447.3|91382.3|91307.1|91257.1|993
1601255700000|2020-09-28 01:15:00|91416.7|91345.6|91382.3|91332.3|91416.9|91356.5|91380.3|91329.8|727
1601256000000|2020-09-28 01:20:00|91382|91332|91382.8|91332.8|91396.3|91346.3|91374.5|91324.1|786
1601256300000|2020-09-28 01:25:00|91381.6|91331.6|91383.6|91333.6|91396.3|91346.3|91370.2|91320.2|798
1601256600000|2020-09-28 01:30:00|91383.2|91333.2|91380.3|91330.3|91390.8|91340.8|91366.5|91316.5|941
1601256900000|2020-09-28 01:35:00|91378.2|91328.2|91389.6|91339.6|91391.4|91341.4|91363|91313|790
1601257200000|2020-09-28 01:40:00|91383.3|91333.3|91369.1|91319.1|91409.1|91359.1|91367.9|91317.9|852
1601257500000|2020-09-28 01:45:00|91367.9|91317.9|91354.8|91304.8|91399.5|91340.8|91352.3|91302.3|890
1601257800000|2020-09-28 01:50:00|91354.9|91304.9|91262.4|91212.4|91356|91306|91257.5|91207.5|979
1601258100000|2020-09-28 01:55:00|91262.7|91212.7|91347|91297|91375|91299|91249.9|91199.9|1115
1601258400000|2020-09-28 02:00:00|91347.7|91297.7|91263.4|91213.4|91375.7|91302.8|91253|91196.9|1039
1601258700000|2020-09-28 02:05:00|91264.9|91214.9|91276.9|91194.7|91340.4|91263.5|91238.4|91183.8|1078
1601259000000|2020-09-28 02:10:00|91270.2|91196.6|91288|91238|91323.3|91260.8|91234.9|91180.7|816
1601259300000|2020-09-28 02:15:00|91300.5|91226.2|91279.1|91229.1|91303.1|91242|91278.3|91220|685
1601259600000|2020-09-28 02:20:00|91279.7|91229.7|91233.3|91183.3|91284.1|91234.1|91230.7|91180.7|766
1601259900000|2020-09-28 02:25:00|91233.4|91183.4|91251.6|91201.6|91260.5|91204.2|91230.3|91180.3|764
1601260200000|2020-09-28 02:30:00|91251.1|91201.1|91261.3|91211.3|91291|91230.5|91229.4|91179.4|1202
1601260500000|2020-09-28 02:35:00|91261.9|91211.9|91296.5|91246.5|91299.7|91249.7|91261.8|91210|792
1601260800000|2020-09-28 02:40:00|91296.3|91246.3|91280.2|91230.2|91308|91246.7|91278.2|91228.2|623
1601261100000|2020-09-28 02:45:00|91284.3|91234.3|91266.1|91216.1|91284.3|91234.3|91261.6|91210.6|561
1601261400000|2020-09-28 02:50:00|91265.7|91215.7|91273.8|91223.8|91282.6|91232.6|91262.9|91212.9|753
1601261700000|2020-09-28 02:55:00|91273.6|91223.6|91288.5|91238.5|91288.5|91238.5|91252.1|91202.1|1135
1601262000000|2020-09-28 03:00:00|91288.8|91238.8|91257.3|91207.3|91292.9|91242.9|91257.3|91207.3|771
1601262300000|2020-09-28 03:05:00|91260.6|91210.6|91291.5|91241.5|91301.1|91246.4|91247.4|91197.4|735
1601262600000|2020-09-28 03:10:00|91291.9|91241.9|91283.7|91233.7|91304.4|91248.6|91281|91227.5|638
1601262900000|2020-09-28 03:15:00|91284.1|91234.1|91268|91218|91285.6|91235.6|91259.3|91209.3|658
1601263200000|2020-09-28 03:20:00|91268.2|91218.2|91253.7|91203.7|91284.4|91234.4|91252|91202|899
1601263500000|2020-09-28 03:25:00|91255.8|91205.8|91257.4|91207.4|91282.7|91232.7|91229.2|91172|912
1601263800000|2020-09-28 03:30:00|91257.3|91207.3|91267.4|91217.4|91282|91223.3|91232.1|91174.5|907
1601264100000|2020-09-28 03:35:00|91269|91219|91246.4|91196.4|91279.9|91224.4|91243.5|91187.8|582
1601264400000|2020-09-28 03:40:00|91246.8|91196.8|91289.7|91239.7|91301.2|91244.1|91230.5|91180.5|684
1601264700000|2020-09-28 03:45:00|91289.6|91239.6|91272.7|91222.7|91294.7|91244.7|91272.5|91222.5|585
1601265000000|2020-09-28 03:50:00|91273.6|91223.6|91266.9|91216.9|91276.6|91226.6|91259.7|91209.7|818
1601265300000|2020-09-28 03:55:00|91267|91217|91263.1|91213.1|91267.8|91217.8|91253.2|91203.2|731
1601265600000|2020-09-28 04:00:00|91265.7|91215.7|91250.9|91200.9|91265.7|91215.7|91246.5|91196.5|660
1601265900000|2020-09-28 04:05:00|91251|91201|91246.9|91196.9|91258|91208|91243.5|91193.5|623
1601266200000|2020-09-28 04:10:00|91249.1|91199.1|91265.5|91215.5|91285.8|91235.8|91248.4|91196.8|570
1601266500000|2020-09-28 04:15:00|91266.4|91216.4|91249.7|91199.7|91266.7|91216.7|91249.4|91199.4|674
1601266800000|2020-09-28 04:20:00|91249.4|91199.4|91241.5|91191.5|91249.4|91199.4|91222|91172|1010
1601267100000|2020-09-28 04:25:00|91239.9|91189.9|91233.6|91183.6|91254.8|91204.8|91224.2|91174.2|754
1601267400000|2020-09-28 04:30:00|91233.1|91183.1|91263.6|91213.6|91267|91217|91232.3|91182.3|877
1601267700000|2020-09-28 04:35:00|91263.2|91213.2|91246.8|91196.8|91266.4|91216.4|91243.5|91193.5|544
1601268000000|2020-09-28 04:40:00|91246.9|91196.9|91231.2|91181.2|91251.1|91201.1|91231.1|91181.1|551
1601268300000|2020-09-28 04:45:00|91231.6|91181.6|91230|91180|91235.5|91185.5|91222|91172|721
1601268600000|2020-09-28 04:50:00|91229.3|91179.3|91214.9|91164.9|91240.9|91190.9|91213.2|91163.2|676
1601268900000|2020-09-28 04:55:00|91217.1|91167.1|91283.7|91233.7|91287.8|91237.8|91217.1|91167.1|1196
1601269200000|2020-09-28 05:00:00|91284.4|91234.4|91273.2|91223.2|91284.4|91234.4|91262.4|91212.4|824
1601269500000|2020-09-28 05:05:00|91272.5|91222.5|91242.4|91192.4|91277.1|91227.1|91241.3|91191.3|724
1601269800000|2020-09-28 05:10:00|91242.7|91192.7|91245.2|91195.2|91254.5|91204.5|91235.3|91185.3|724
1601270100000|2020-09-28 05:15:00|91244.7|91194.7|91247.2|91197.2|91253.9|91208.6|91233.6|91194.6|747
1601270400000|2020-09-28 05:20:00|91247|91197|91246.7|91196.7|91251.1|91201.1|91242.8|91192.8|794
1601270700000|2020-09-28 05:25:00|91245.8|91195.8|91233.2|91183.2|91248.3|91198.3|91230.7|91180.7|618
1601271000000|2020-09-28 05:30:00|91234.3|91184.3|91222|91172|91241.2|91191.2|91217.3|91167.3|897
1601271300000|2020-09-28 05:35:00|91222.8|91172.8|91203.5|91153.5|91228.4|91178.4|91191.5|91141.5|1029
1601271600000|2020-09-28 05:40:00|91203.6|91153.6|91209|91159|91216.1|91166.1|91202.7|91152.7|589
1601271900000|2020-09-28 05:45:00|91208.8|91158.8|91228.2|91178.2|91228.3|91178.3|91205.3|91155.3|662
1601272200000|2020-09-28 05:50:00|91228.1|91178.1|91276.5|91226.5|91279.6|91229.6|91225.7|91175.7|820
1601272500000|2020-09-28 05:55:00|91275.7|91225.7|91241.9|91191.9|91276.5|91226.5|91227.1|91177.1|1175
1601272800000|2020-09-28 06:00:00|91241|91191|91269.2|91219.2|91305.3|91267.1|91240|91190|1428
1601273100000|2020-09-28 06:05:00|91269.6|91219.6|91270.5|91220.5|91275.8|91234.6|91235.6|91198.5|1295
1601273400000|2020-09-28 06:10:00|91269.5|91219.5|91239.7|91214.7|91272.5|91234.2|91237.4|91201.7|979
1601273700000|2020-09-28 06:15:00|91239.5|91214.5|91198.5|91173.5|91262.2|91226.5|91187.7|91153.8|1294
1601274000000|2020-09-28 06:20:00|91199|91174|91209.4|91184.4|91232.2|91194|91192.7|91164|933
1601274300000|2020-09-28 06:25:00|91209.3|91184.3|91136.4|91086.4|91213.8|91188.8|91095.5|91063.3|1290
1601274600000|2020-09-28 06:30:00|91137.1|91087.1|91198.8|91148.8|91201.7|91164.8|91119.7|91087|1160
1601274900000|2020-09-28 06:35:00|91198.6|91148.6|91159|91134|91204.1|91171.3|91126.6|91089.4|1222
1601275200000|2020-09-28 06:40:00|91160|91135|91179|91154|91196.1|91167|91155.1|91116.6|1209
1601275500000|2020-09-28 06:45:00|91179.4|91154.4|91142.1|91117.1|91180.2|91155.2|91137.2|91112.2|1075
1601275800000|2020-09-28 06:50:00|91142.7|91117.7|91152|91127|91159.4|91134.4|91127.1|91102.1|1010
1601276100000|2020-09-28 06:55:00|91152.4|91127.4|91171.4|91146.4|91195.1|91159.7|91145.4|91120.4|1452
1601276400000|2020-09-28 07:00:00|91173|91148|91155.5|91130.5|91179.2|91154.2|91148.1|91123.1|1513
1601276700000|2020-09-28 07:05:00|91153.5|91128.5|91170.6|91145.6|91180.1|91155.1|91147.7|91122.7|1310
1601277000000|2020-09-28 07:10:00|91171.3|91146.3|91148.4|91123.4|91171.3|91146.3|91110.4|91085.4|1340
1601277300000|2020-09-28 07:15:00|91148.5|91123.5|91176|91151|91186.7|91161.7|91118.6|91093.6|1229
1601277600000|2020-09-28 07:20:00|91176.2|91151.2|91144.7|91119.7|91179.1|91154.1|91121.9|91096.9|1301
1601277900000|2020-09-28 07:25:00|91145.6|91120.6|91184|91108.6|91212|91130.4|91092.5|91067.5|1321
1601278200000|2020-09-28 07:30:00|91186.6|91108.7|91139.8|91114.8|91200.3|91143.7|91124.3|91091.1|1481
1601278500000|2020-09-28 07:35:00|91140.1|91115.1|91165.8|91140.8|91169.1|91144.1|91125.9|91100.9|1342
1601278800000|2020-09-28 07:40:00|91165.9|91140.9|91156.9|91131.9|91189.3|91164.3|91135.1|91110.1|1154
1601279100000|2020-09-28 07:45:00|91156.7|91131.7|91193.1|91168.1|91193.9|91168.9|91144.8|91119.8|1087
1601279400000|2020-09-28 07:50:00|91193.6|91168.6|91173.5|91148.5|91229.6|91204.6|91166.8|91141.8|1344
1601279700000|2020-09-28 07:55:00|91173.4|91148.4|91160.8|91135.8|91199.6|91174.6|91151.2|91126.2|1347
1601280000000|2020-09-28 08:00:00|91160.9|91135.9|91147.7|91122.7|91209|91184|91142.5|91117.5|1464
1601280300000|2020-09-28 08:05:00|91147.9|91122.9|91164.7|91139.7|91191.4|91166.4|91115.4|91090.4|1545
1601280600000|2020-09-28 08:10:00|91164.5|91139.5|91181.7|91156.7|91181.7|91156.7|91137.1|91112.1|1322
1601280900000|2020-09-28 08:15:00|91181|91156|91129.1|91104.1|91185.8|91160.8|91128|91103|1228
1601281200000|2020-09-28 08:20:00|91130.2|91105.2|91116.3|91091.3|91148.6|91123.6|91094.1|91069.1|1393
1601281500000|2020-09-28 08:25:00|91116.8|91091.8|91067.3|91042.3|91117.4|91092.4|91054|91029|1436
1601281800000|2020-09-28 08:30:00|91067|91042|91050|91025|91080|91055|91034.7|91009.7|1585
1601282100000|2020-09-28 08:35:00|91050.4|91025.4|91012.5|90987.5|91061.3|91036.3|91012.5|90987.5|1454
1601282400000|2020-09-28 08:40:00|91012.6|90987.6|90970.1|90945.1|91021.4|90996.4|90940.3|90915.3|1515
1601282700000|2020-09-28 08:45:00|90970.6|90945.6|90995|90970|91028.2|91003.2|90963.6|90938.6|1568
1601283000000|2020-09-28 08:50:00|90994.6|90969.6|91025.3|91000.3|91030|91005|90992.1|90967.1|1250
1601283300000|2020-09-28 08:55:00|91025.4|91000.4|91031.3|91006.3|91041.7|91016.7|91014.5|90989.5|1261
1601283600000|2020-09-28 09:00:00|91030.9|91005.9|91005.7|90980.7|91048.5|91023.5|90977.4|90952.4|1367
1601283900000|2020-09-28 09:05:00|91005.6|90980.6|90966.4|90941.4|91014.2|90989.2|90965.2|90940.2|1211
1601284200000|2020-09-28 09:10:00|90966.3|90941.3|90973.8|90948.8|90976.1|90951.1|90952.5|90927.5|1128
1601284500000|2020-09-28 09:15:00|90974|90949|90940.9|90915.9|90990.4|90965.4|90937.7|90912.7|1268
1601284800000|2020-09-28 09:20:00|90941|90916|90900|90875|90966.8|90941.8|90896.1|90871.1|1368
1601285100000|2020-09-28 09:25:00|90899.9|90874.9|90839.6|90814.6|90899.9|90874.9|90838.2|90813.2|1378
1601285400000|2020-09-28 09:30:00|90839.3|90814.3|90797.3|90772.3|90866.8|90841.8|90788.4|90763.4|1465
1601285700000|2020-09-28 09:35:00|90797.2|90772.2|90819.4|90794.4|90821.6|90796.6|90778.5|90753.5|1346
1601286000000|2020-09-28 09:40:00|90819.5|90794.5|90824.5|90799.5|90830.8|90805.8|90775.4|90750.4|1263
1601286300000|2020-09-28 09:45:00|90827.3|90802.3|90824.1|90799.1|90833.9|90808.9|90805.7|90780.7|1085
1601286600000|2020-09-28 09:50:00|90824|90799|90857.2|90832.2|90861.4|90836.4|90808.9|90783.9|1086
1601286900000|2020-09-28 09:55:00|90857.9|90832.9|90865.6|90840.6|90879.2|90854.2|90827.7|90802.7|1148
1601287200000|2020-09-28 10:00:00|90865.4|90840.4|90817.4|90792.4|90880.1|90855.1|90812.1|90787.1|1092
1601287500000|2020-09-28 10:05:00|90817.7|90792.7|90778.4|90753.4|90822.8|90797.8|90773.5|90743|1389
1601287800000|2020-09-28 10:10:00|90777.5|90752.5|90726.4|90701.4|90785.9|90760.9|90725.8|90700.8|1385
1601288100000|2020-09-28 10:15:00|90726.7|90701.7|90671.9|90646.9|90729|90704|90671.9|90646.9|1530
1601288400000|2020-09-28 10:20:00|90671.8|90646.8|90609.8|90584.8|90685.5|90660.5|90607.4|90582.4|1507
1601288700000|2020-09-28 10:25:00|90610.2|90585.2|90572.3|90547.3|90610.3|90585.3|90557.2|90532.2|1443
1601289000000|2020-09-28 10:30:00|90572.1|90547.1|90599.7|90574.7|90628.1|90603.1|90571.4|90546.4|1376
1601289300000|2020-09-28 10:35:00|90600.8|90575.8|90664.9|90639.9|90665.6|90640.6|90599.6|90574.6|1353
1601289600000|2020-09-28 10:40:00|90665|90640|90633.1|90608.1|90665.7|90640.7|90605|90580|1108
1601289900000|2020-09-28 10:45:00|90634|90609|90665.2|90640.2|90677.2|90652.2|90634|90609|1097
1601290200000|2020-09-28 10:50:00|90665.3|90640.3|90656.1|90631.1|90666.2|90641.2|90639.9|90614.9|1122
1601290500000|2020-09-28 10:55:00|90656|90631|90664.1|90639.1|90681.4|90656.4|90655.5|90630.5|1210
1601290800000|2020-09-28 11:00:00|90663.8|90638.8|90683.1|90658.1|90691.1|90666.1|90626.8|90601.8|1473
1601291100000|2020-09-28 11:05:00|90683.5|90658.5|90714.1|90689.1|90723.9|90698.9|90677.4|90652.4|1162
1601291400000|2020-09-28 11:10:00|90714.9|90689.9|90716.3|90691.3|90748.6|90723.6|90697|90672|1220
1601291700000|2020-09-28 11:15:00|90716.8|90691.8|90813.2|90788.2|90814.8|90789.8|90710.1|90685.1|1281
1601292000000|2020-09-28 11:20:00|90813.1|90788.1|90756.6|90731.6|90830.5|90805.5|90751.8|90726.8|1234
1601292300000|2020-09-28 11:25:00|90756.5|90731.5|90768.4|90743.4|90787.1|90762.1|90735|90710|1185
1601292600000|2020-09-28 11:30:00|90768.5|90743.5|90697.9|90672.9|90769.9|90744.9|90697.9|90672.9|1187
1601292900000|2020-09-28 11:35:00|90698|90673|90716.1|90691.1|90735.4|90710.4|90650.1|90625.1|1467
1601293200000|2020-09-28 11:40:00|90716.6|90691.6|90676.9|90651.9|90722.5|90697.5|90669.6|90644.6|1212
1601293500000|2020-09-28 11:45:00|90676.7|90651.7|90681.4|90656.4|90697.2|90672.2|90674.3|90649.3|1165
1601293800000|2020-09-28 11:50:00|90682.1|90657.1|90619.4|90594.4|90691.8|90666.8|90597.4|90572.4|1482
1601294100000|2020-09-28 11:55:00|90619.3|90594.3|90595.4|90570.4|90650.2|90625.2|90572.9|90547.9|1494
1601294400000|2020-09-28 12:00:00|90596.2|90571.2|90703.1|90678.1|90717.5|90692.5|90593.2|90568.2|1470
1601294700000|2020-09-28 12:05:00|90702.9|90677.9|90747.7|90722.7|90747.9|90722.9|90696.4|90671.4|1268
1601295000000|2020-09-28 12:10:00|90747.1|90722.1|90722.5|90697.5|90787.3|90762.3|90722.3|90697.3|1300
1601295300000|2020-09-28 12:15:00|90722|90697|90700.1|90675.1|90723.3|90698.3|90682.9|90657.9|1395
1601295600000|2020-09-28 12:20:00|90699.6|90674.6|90663.3|90638.3|90724.7|90699.7|90658.1|90633.1|1454
1601295900000|2020-09-28 12:25:00|90662.9|90637.9|90620.4|90595.4|90681.5|90656.5|90590.5|90565.5|1649
1601296200000|2020-09-28 12:30:00|90620.3|90595.3|90536.2|90511.2|90622.1|90597.1|90524.9|90499.9|1492
1601296500000|2020-09-28 12:35:00|90536.1|90511.1|90605.2|90580.2|90609|90584|90534|90509|1432
1601296800000|2020-09-28 12:40:00|90605.5|90580.5|90589.1|90564.1|90611.5|90586.5|90578.4|90553.4|1379
1601297100000|2020-09-28 12:45:00|90589|90564|90574.5|90549.5|90612.3|90587.3|90567.5|90542.5|1362
1601297400000|2020-09-28 12:50:00|90574.1|90549.1|90562.9|90537.9|90578.7|90553.7|90550.2|90525.2|1234
1601297700000|2020-09-28 12:55:00|90563.2|90538.2|90576.4|90551.4|90577.3|90552.3|90546.6|90521.6|1310
1601298000000|2020-09-28 13:00:00|90575.3|90550.3|90557.9|90532.9|90575.3|90550.3|90532.6|90507.6|1221
1601298300000|2020-09-28 13:05:00|90557.7|90532.7|90545.8|90520.8|90565.6|90540.6|90537.6|90512.6|1169
1601298600000|2020-09-28 13:10:00|90545.3|90520.3|90489.6|90464.6|90546.8|90521.8|90485.1|90460.1|1260
1601298900000|2020-09-28 13:15:00|90489.4|90464.4|90485.2|90460.2|90491.4|90466.4|90455.3|90430.3|1277
1601299200000|2020-09-28 13:20:00|90485.1|90460.1|90490.6|90465.6|90506.2|90481.2|90465|90440|1161
1601299500000|2020-09-28 13:25:00|90490.8|90465.8|90477.7|90452.7|90500|90475|90451.3|90426.3|1233
1601299800000|2020-09-28 13:30:00|90478.9|90453.9|90414.5|90389.5|90488.6|90463.6|90410.1|90385.1|1629
1601300100000|2020-09-28 13:35:00|90414.2|90389.2|90473.2|90448.2|90484.7|90459.7|90399.6|90374.6|1527
1601300400000|2020-09-28 13:40:00|90475.3|90450.3|90517.8|90492.8|90525.7|90500.7|90437.7|90412.7|1611
1601300700000|2020-09-28 13:45:00|90518.3|90493.3|90543.8|90518.8|90560.4|90535.4|90500.2|90475.2|1735
1601301000000|2020-09-28 13:50:00|90544.1|90519.1|90624.8|90599.8|90628.1|90603.1|90542.5|90517.5|1571
1601301300000|2020-09-28 13:55:00|90624.7|90599.7|90556.1|90531.1|90652.1|90627.1|90555|90530|1417
1601301600000|2020-09-28 14:00:00|90556.2|90531.2|90571.1|90546.1|90577.2|90552.2|90510.6|90485.6|1534
1601301900000|2020-09-28 14:05:00|90571.7|90546.7|90615.9|90590.9|90618.4|90593.4|90557.9|90532.9|1550
1601302200000|2020-09-28 14:10:00|90615.8|90590.8|90527.2|90502.2|90640|90615|90526.6|90501.6|1577
1601302500000|2020-09-28 14:15:00|90527.1|90502.1|90515.6|90490.6|90532.1|90507.1|90494.4|90469.4|1423
1601302800000|2020-09-28 14:20:00|90515.8|90490.8|90493.9|90468.9|90520.8|90495.8|90472.4|90447.4|1404
1601303100000|2020-09-28 14:25:00|90494|90469|90260.6|90235.6|90496.5|90471.5|90254.3|90229.3|1588
1601303400000|2020-09-28 14:30:00|90260.4|90235.4|90437.5|90412.5|90465.4|90440.4|90251.8|90226.8|1704
1601303700000|2020-09-28 14:35:00|90437.4|90412.4|90532.5|90507.5|90545.5|90520.5|90431.1|90406.1|1605
1601304000000|2020-09-28 14:40:00|90532.6|90507.6|90523.2|90498.2|90561|90536|90497.1|90472.1|1663
1601304300000|2020-09-28 14:45:00|90522.7|90497.7|90657.7|90632.7|90666.1|90641.1|90516.9|90491.9|1674
1601304600000|2020-09-28 14:50:00|90657.5|90632.5|90728|90703|90732.6|90707.6|90654.4|90629.4|1802
1601304900000|2020-09-28 14:55:00|90729|90704|90809.5|90784.5|90809.5|90784.5|90716.4|90691.4|1780
1601305200000|2020-09-28 15:00:00|90809|90784|90736.8|90711.8|90823.5|90798.5|90703.6|90678.6|1930
1601305500000|2020-09-28 15:05:00|90735.9|90710.9|90733.6|90708.6|90798.4|90773.4|90716.4|90691.4|1693
1601305800000|2020-09-28 15:10:00|90733.8|90708.8|90727.9|90702.9|90758.2|90733.2|90712.9|90687.9|1451
1601306100000|2020-09-28 15:15:00|90727.7|90702.7|90715.6|90690.6|90744.7|90719.7|90703.1|90678.1|1374
1601306400000|2020-09-28 15:20:00|90715.4|90690.4|90682.8|90657.8|90760.8|90735.8|90680.2|90655.2|1387
1601306700000|2020-09-28 15:25:00|90682.7|90657.7|90694.7|90669.7|90713.8|90688.8|90655.6|90630.6|1349
1601307000000|2020-09-28 15:30:00|90694|90669|90698.7|90673.7|90711|90686|90675.7|90650.7|1395
1601307300000|2020-09-28 15:35:00|90699|90674|90651.2|90626.2|90702.6|90677.6|90647|90622|1249
1601307600000|2020-09-28 15:40:00|90651|90626|90655.5|90630.5|90665.7|90640.7|90636.7|90611.7|1065
1601307900000|2020-09-28 15:45:00|90654.5|90629.5|90642|90617|90654.8|90629.8|90632.9|90607.9|1201
1601308200000|2020-09-28 15:50:00|90642.1|90617.1|90646.8|90621.8|90666.8|90641.8|90625.5|90600.5|1248
1601308500000|2020-09-28 15:55:00|90646.3|90621.3|90625.7|90600.7|90664.8|90639.8|90618.6|90593.6|1218
1601308800000|2020-09-28 16:00:00|90625.5|90600.5|90635.6|90610.6|90686.2|90661.2|90624.9|90599.9|1442
1601309100000|2020-09-28 16:05:00|90635.8|90610.8|90598.7|90573.7|90639.8|90614.8|90584.4|90559.4|1336
1601309400000|2020-09-28 16:10:00|90598.8|90573.8|90547.2|90522.2|90604.6|90579.6|90541.7|90516.7|1387
1601309700000|2020-09-28 16:15:00|90547.3|90522.3|90552.6|90527.6|90573.9|90548.9|90542.8|90517.8|1057
1601310000000|2020-09-28 16:20:00|90552.8|90527.8|90551.7|90526.7|90571|90546|90542.7|90517.7|991
1601310300000|2020-09-28 16:25:00|90551.6|90526.6|90579.5|90554.5|90608|90583|90550.5|90525.5|1344
1601310600000|2020-09-28 16:30:00|90578.7|90553.7|90591|90566|90598.7|90573.7|90565.3|90540.3|1315
1601310900000|2020-09-28 16:35:00|90590.8|90565.8|90576.6|90551.6|90603.7|90578.7|90572.5|90547.5|1085
1601311200000|2020-09-28 16:40:00|90576.7|90551.7|90525|90500|90577.7|90552.7|90522.8|90497.8|1080
1601311500000|2020-09-28 16:45:00|90524.7|90499.7|90532|90507|90533.8|90508.8|90519.7|90494.7|854
1601311800000|2020-09-28 16:50:00|90533.1|90508.1|90588.2|90563.2|90588.4|90563.4|90528.5|90503.5|1036
1601312100000|2020-09-28 16:55:00|90588.4|90563.4|90534.1|90509.1|90588.4|90563.4|90520.3|90495.3|1156
1601312400000|2020-09-28 17:00:00|90534.3|90509.3|90546.9|90521.9|90586.7|90551.4|90524.7|90499.7|1259
1601312700000|2020-09-28 17:05:00|90547|90522|90547.6|90522.6|90554.9|90529.9|90538.4|90513.4|990
1601313000000|2020-09-28 17:10:00|90547.4|90522.4|90547.5|90522.5|90551.9|90526.9|90536.5|90511.5|1011
1601313300000|2020-09-28 17:15:00|90548|90523|90551.9|90526.9|90559.9|90534.9|90541.7|90516.7|859
1601313600000|2020-09-28 17:20:00|90551.7|90526.7|90521.5|90496.5|90556|90531|90517.6|90492.6|1100
1601313900000|2020-09-28 17:25:00|90521|90496|90521.2|90496.2|90529|90504|90513.5|90488.5|975
1601314200000|2020-09-28 17:30:00|90521.1|90496.1|90496.3|90471.3|90521.1|90496.1|90495.6|90470.6|859
1601314500000|2020-09-28 17:35:00|90495.9|90470.9|90493.6|90468.6|90503.8|90478.8|90489.7|90464.7|756
1601314800000|2020-09-28 17:40:00|90493.2|90468.2|90483.8|90458.8|90493.5|90468.5|90475.2|90450.2|732
1601315100000|2020-09-28 17:45:00|90483.7|90458.7|90491|90466|90499.4|90474.4|90479.9|90454.9|771
1601315400000|2020-09-28 17:50:00|90490.9|90465.9|90468.8|90443.8|90494.8|90469.8|90467.4|90442.4|705
1601315700000|2020-09-28 17:55:00|90467.8|90442.8|90468|90443|90470.2|90445.2|90449.4|90424.4|940
1601316000000|2020-09-28 18:00:00|90467.2|90442.2|90490.2|90465.2|90502.7|90472.3|90465.4|90440.4|918
1601316300000|2020-09-28 18:05:00|90490.3|90465.3|90456.7|90431.7|90491|90466|90454.8|90429.8|838
1601316600000|2020-09-28 18:10:00|90457|90432|90463.6|90438.6|90464.3|90439.3|90442.3|90417.3|681
1601316900000|2020-09-28 18:15:00|90461.2|90436.2|90473.4|90448.4|90486.1|90461.1|90451.4|90426.4|859
1601317200000|2020-09-28 18:20:00|90473.2|90448.2|90485.1|90460.1|90487.7|90462.7|90472.1|90447.1|894
1601317500000|2020-09-28 18:25:00|90485.6|90460.6|90481.7|90456.7|90492.3|90467.3|90476.5|90451.5|767
1601317800000|2020-09-28 18:30:00|90482.1|90457.1|90473.7|90448.7|90484.7|90459.7|90465.8|90440.8|751
1601318100000|2020-09-28 18:35:00|90474.2|90449.2|90457.1|90432.1|90477.7|90452.7|90452.6|90427.6|731
1601318400000|2020-09-28 18:40:00|90456.7|90431.7|90438.5|90413.5|90466.9|90441.9|90437.9|90412.9|1068
1601318700000|2020-09-28 18:45:00|90438.2|90413.2|90449.1|90424.1|90453.5|90428.5|90432.6|90407.6|962
1601319000000|2020-09-28 18:50:00|90449.2|90424.2|90457.6|90432.6|90464.5|90439.5|90444.5|90419.5|800
1601319300000|2020-09-28 18:55:00|90457.1|90432.1|90476.2|90451.2|90480.2|90455.2|90438.9|90413.9|986
1601319600000|2020-09-28 19:00:00|90476.7|90451.7|90487.3|90462.3|90487.6|90462.6|90448.1|90423.1|1349
1601319900000|2020-09-28 19:05:00|90487|90462|90475.3|90450.3|90490.1|90465.1|90474.8|90449.8|988
1601320200000|2020-09-28 19:10:00|90475.4|90450.4|90481.7|90456.7|90488.9|90463.9|90475.1|90450.1|814
1601320500000|2020-09-28 19:15:00|90481.8|90456.8|90455.2|90430.2|90491.2|90466.2|90452.7|90427.7|883
1601320800000|2020-09-28 19:20:00|90455.3|90430.3|90456.7|90431.7|90461|90436|90446.7|90421.7|774
1601321100000|2020-09-28 19:25:00|90456.8|90431.8|90464|90439|90464.5|90439.5|90452.4|90427.4|712
1601321400000|2020-09-28 19:30:00|90465.2|90440.2|90495.1|90470.1|90501.9|90476.9|90464.1|90439.1|853
1601321700000|2020-09-28 19:35:00|90495.4|90470.4|90484|90459|90495.4|90470.4|90467.3|90442.3|975
1601322000000|2020-09-28 19:40:00|90483.6|90458.6|90464.2|90439.2|90490.4|90465.4|90460.5|90435.5|810
1601322300000|2020-09-28 19:45:00|90464.4|90439.4|90471.5|90446.5|90474.3|90449.3|90462.3|90437.3|808
1601322600000|2020-09-28 19:50:00|90471.6|90446.6|90457.6|90432.6|90474.3|90449.3|90442.2|90417.2|1262
1601322900000|2020-09-28 19:55:00|90457.7|90432.7|90420.6|90395.6|90459.2|90434.2|90420|90395|1216
1601323200000|2020-09-28 20:00:00|90423.7|90398.7|90423.6|90398.6|90440.7|90408.5|90408|90382.6|994
1601323500000|2020-09-28 20:05:00|90424.5|90399.5|90446.8|90421.8|90455.2|90422.6|90417.7|90385.6|603
1601323800000|2020-09-28 20:10:00|90447|90422|90451.3|90426.3|90463.7|90427.1|90438.9|90413.7|488
1601324100000|2020-09-28 20:15:00|90451.5|90426.5|90451.1|90426.1|90471|90434.1|90448.4|90411.2|440
1601324400000|2020-09-28 20:20:00|90451.2|90426.2|90451.4|90426.4|90468.2|90431.3|90449.2|90412.7|386
1601324700000|2020-09-28 20:25:00|90452.6|90427.6|90482.2|90457.2|90483.5|90458.5|90450.9|90420.5|485
1601325000000|2020-09-28 20:30:00|90481.5|90456.5|90474.6|90449.6|90481.8|90456.8|90465.3|90440.3|484
1601325300000|2020-09-28 20:35:00|90474.8|90449.8|90483.4|90458.4|90493.5|90465.3|90470.9|90435.4|543
1601325600000|2020-09-28 20:40:00|90481.5|90456.5|90463.2|90413.2|90482.6|90457.6|90446.2|90409.8|493
1601325900000|2020-09-28 20:45:00|90465.3|90415.3|90462.3|90412.3|90469.4|90430|90445.9|90404.3|773
1601326200000|2020-09-28 20:50:00|90463|90413|90462.9|90412.9|90476.4|90436.2|90458.4|90408.4|732
1601326500000|2020-09-28 20:55:00|90463.1|90413.1|90469.6|90374.7|90500|90427.4|90455.1|90371.6|626
1601326800000|2020-09-28 21:00:00|90474.7|90371.1|90509.7|90399.7|90509.7|90399.7|90451.1|90341.1|37
1601327100000|2020-09-28 21:05:00|90503.2|90393.2|90502.7|90392.7|90551.3|90441.3|90489.9|90379.9|154
1601327400000|2020-09-28 21:10:00|90513.6|90403.6|90542.3|90432.3|90557.3|90447.3|90497.6|90387.6|330
1601327700000|2020-09-28 21:15:00|90542.2|90432.2|90528.9|90418.9|90573.8|90463.8|90507.3|90397.3|157
1601328000000|2020-09-28 21:20:00|90524.1|90414.1|90513.4|90403.4|90534.5|90424.5|90487.5|90377.5|131
1601328300000|2020-09-28 21:25:00|90514.1|90404.1|90521.8|90411.8|90567.9|90457.9|90496.8|90386.8|213
1601328600000|2020-09-28 21:30:00|90525.8|90415.8|90540.7|90430.7|90555.6|90445.6|90498.3|90388.3|443
1601328900000|2020-09-28 21:35:00|90541.7|90431.7|90528.9|90418.9|90552.1|90442.1|90503.2|90393.2|392
1601329200000|2020-09-28 21:40:00|90532.1|90422.1|90522.2|90412.2|90540.4|90430.4|90510.7|90400.7|336
1601329500000|2020-09-28 21:45:00|90523.8|90413.8|90514.5|90404.5|90543.5|90433.5|90514.5|90404.5|561
1601329800000|2020-09-28 21:50:00|90526|90416|90522.3|90412.3|90533.2|90423.2|90512|90402|702
1601330100000|2020-09-28 21:55:00|90521.1|90411.1|90526.7|90416.7|90536.1|90426.1|90516.1|90406.1|828
1601330400000|2020-09-28 22:00:00|90527.4|90417.4|90516.6|90406.6|90540|90430|90480.2|90370.2|535
1601330700000|2020-09-28 22:05:00|90514.1|90404.1|90531|90421|90540|90430|90497.3|90387.3|391
1601331000000|2020-09-28 22:10:00|90529.2|90419.2|90548.1|90438.1|90561.9|90451.9|90527.2|90417.2|633
1601331300000|2020-09-28 22:15:00|90547|90437|90541.1|90431.1|90561|90451|90523.9|90413.9|499
1601331600000|2020-09-28 22:20:00|90540.9|90430.9|90544.3|90434.3|90558|90448|90509|90399|695
1601331900000|2020-09-28 22:25:00|90544|90434|90538.4|90428.4|90566.7|90456.7|90524.1|90414.1|783
1601332200000|2020-09-28 22:30:00|90537.5|90427.5|90535.6|90445.6|90554.8|90453.1|90511.4|90401.4|672
1601332500000|2020-09-28 22:35:00|90536.1|90443.8|90542.7|90437.1|90549.2|90449.8|90533.1|90428.3|639
1601332800000|2020-09-28 22:40:00|90543.8|90433.9|90535.7|90443.7|90554.4|90452.5|90531.3|90427|519
1601333100000|2020-09-28 22:45:00|90534.9|90443.2|90524.2|90429|90545|90448.8|90519.1|90417.5|1643
1601333400000|2020-09-28 22:50:00|90523.8|90429.5|90515.6|90443.8|90544.6|90456|90502.4|90415.7|1171
1601333700000|2020-09-28 22:55:00|90516.5|90443.2|90489|90439|90542.6|90460.7|90487.5|90421.2|626
1601334000000|2020-09-28 23:00:00|90500.7|90426.4|90440.4|90390.4|90500.7|90444.7|90431.1|90360|551
1601334300000|2020-09-28 23:05:00|90440.1|90390.1|90431.8|90381.8|90453.2|90396.4|90409.4|90338.1|571
1601334600000|2020-09-28 23:10:00|90430.9|90380.9|90389.7|90339.7|90435.8|90385.8|90384.7|90320.2|692
1601334900000|2020-09-28 23:15:00|90390.3|90340.3|90390.2|90340.2|90400.9|90350.9|90380.5|90319.4|440
1601335200000|2020-09-28 23:20:00|90392.2|90342.2|90409.6|90359.6|90484.2|90422.9|90387.1|90324.8|688
1601335500000|2020-09-28 23:25:00|90411.3|90361.3|90359.3|90309.3|90426|90362.6|90357.7|90300.5|649
1601335800000|2020-09-28 23:30:00|90358|90308|90376.9|90326.9|90387|90337|90357.3|90299.1|592
1601336100000|2020-09-28 23:35:00|90376.6|90326.6|90384.2|90334.2|90399.5|90349.5|90374.7|90309.4|394
1601336400000|2020-09-28 23:40:00|90384.8|90334.8|90374.8|90324.8|90402.3|90352.3|90362|90300|561
1601336700000|2020-09-28 23:45:00|90373.9|90323.9|90346.8|90296.8|90378.6|90324.4|90340.5|90290.5|759
1601337000000|2020-09-28 23:50:00|90347.4|90297.4|90321.3|90271.3|90353.5|90303.5|90309.7|90259.7|946
1601337300000|2020-09-28 23:55:00|90321.7|90271.7|90324|90274|90328|90278|90304|90246.5|878
1601337600000|2020-09-29 00:00:00|90324.5|90274.5|90351.7|90301.7|90393.4|90343.4|90321.7|90271.7|1173
1601337900000|2020-09-29 00:05:00|90351.4|90301.4|90351.8|90301.8|90355.9|90305.9|90329.1|90279.1|977
1601338200000|2020-09-29 00:10:00|90351.2|90301.2|90298|90248|90354.5|90304.5|90295.4|90245.4|1080
1601338500000|2020-09-29 00:15:00|90298.1|90248.1|90305.1|90255.1|90307.3|90264.4|90286|90236|876
1601338800000|2020-09-29 00:20:00|90305.2|90255.2|90315.5|90265.5|90337.6|90287.6|90302.9|90252.9|740
1601339100000|2020-09-29 00:25:00|90315.2|90265.2|90316.1|90266.1|90321.4|90271.4|90309.2|90259.2|744
1601339400000|2020-09-29 00:30:00|90316|90266|90347.8|90297.8|90352.8|90302.8|90311.9|90261.9|806
1601339700000|2020-09-29 00:35:00|90348.2|90298.2|90342.7|90292.7|90351.6|90301.6|90340.5|90290.5|607
1601340000000|2020-09-29 00:40:00|90342.9|90292.9|90334.8|90284.8|90347.9|90297.9|90334.1|90284.1|540
1601340300000|2020-09-29 00:45:00|90334.4|90284.4|90332.1|90282.1|90337|90287|90320|90270|618
1601340600000|2020-09-29 00:50:00|90331.8|90281.8|90335.8|90285.8|90341.9|90291.9|90321|90271|725
1601340900000|2020-09-29 00:55:00|90335.5|90285.5|90349.3|90299.3|90358.7|90308.7|90324.3|90274.3|823
1601341200000|2020-09-29 01:00:00|90348.9|90298.9|90344.7|90294.7|90359.7|90309.7|90332.2|90282.2|790
1601341500000|2020-09-29 01:05:00|90344.1|90294.1|90353.9|90303.9|90377.2|90327.2|90341.2|90292.5|890
1601341800000|2020-09-29 01:10:00|90353.7|90303.7|90377.1|90327.1|90380.8|90330.8|90348.4|90302.4|1007
1601342100000|2020-09-29 01:15:00|90377.6|90327.6|90392.6|90342.6|90398.8|90348.8|90371.5|90321.5|799
1601342400000|2020-09-29 01:20:00|90392.5|90342.5|90370.9|90320.9|90401.3|90351.3|90368.9|90318.9|842
1601342700000|2020-09-29 01:25:00|90371|90321|90395.3|90345.3|90399.1|90349.1|90353|90303|895
1601343000000|2020-09-29 01:30:00|90397.5|90347.5|90413.1|90363.1|90433.5|90383.5|90397|90343.2|1113
1601343300000|2020-09-29 01:35:00|90413.8|90363.8|90458.7|90408.7|90478.6|90425.2|90392.1|90339.8|1088
1601343600000|2020-09-29 01:40:00|90458.5|90408.5|90493.9|90443.9|90495.8|90445.8|90449.9|90399.9|971
1601343900000|2020-09-29 01:45:00|90493.4|90443.4|90496.1|90446.1|90519.8|90469.8|90489.3|90439.3|1078
1601344200000|2020-09-29 01:50:00|90496.5|90446.5|90501.2|90451.2|90509|90454.8|90492.8|90431|702
1601344500000|2020-09-29 01:55:00|90501.6|90451.6|90495.2|90445.2|90501.6|90451.6|90483.8|90433.8|793
1601344800000|2020-09-29 02:00:00|90495.6|90445.6|90473.5|90423.5|90498.7|90448.7|90462.6|90412.6|830
1601345100000|2020-09-29 02:05:00|90472.9|90422.9|90456.6|90406.6|90477.1|90424.1|90456.6|90406|673
1601345400000|2020-09-29 02:10:00|90456.7|90406.7|90368.1|90318.1|90457.6|90407.6|90365.5|90314|1165
1601345700000|2020-09-29 02:15:00|90368|90318|90360.2|90310.2|90375.3|90325.3|90354.7|90304.7|764
1601346000000|2020-09-29 02:20:00|90358.5|90308.5|90372.7|90322.7|90375.8|90325.8|90352.4|90302.4|630
1601346300000|2020-09-29 02:25:00|90373.9|90323.9|90376.1|90326.1|90388.8|90332.2|90359.8|90301.6|931
1601346600000|2020-09-29 02:30:00|90375.7|90325.7|90379|90329|90386.2|90336.2|90374.2|90324.2|696
1601346900000|2020-09-29 02:35:00|90378.6|90328.6|90385.8|90335.8|90395.5|90345.5|90375.1|90325.1|782
1601347200000|2020-09-29 02:40:00|90385.9|90335.9|90388.1|90338.1|90390.2|90340.2|90378.6|90328.6|731
1601347500000|2020-09-29 02:45:00|90388.6|90338.6|90397.1|90347.1|90397.7|90347.7|90375.2|90325.2|677
1601347800000|2020-09-29 02:50:00|90396.3|90346.3|90384.6|90334.6|90400.5|90350.5|90378.9|90328.9|645
1601348100000|2020-09-29 02:55:00|90384.9|90334.9|90451.8|90401.8|90497.4|90439.2|90371.2|90311.6|675
1601348400000|2020-09-29 03:00:00|90451.6|90401.6|90445.4|90395.4|90466.7|90411.2|90438.1|90388.1|546
1601348700000|2020-09-29 03:05:00|90445.3|90395.3|90460.7|90410.7|90465.2|90415.2|90434.6|90384.6|686
1601349000000|2020-09-29 03:10:00|90460.9|90410.9|90412.1|90362.1|90467|90428|90409.1|90359.1|707
1601349300000|2020-09-29 03:15:00|90412.4|90362.4|90383.8|90333.8|90414.5|90364.5|90379.2|90329.2|632
1601349600000|2020-09-29 03:20:00|90384.1|90334.1|90387.4|90337.4|90445.8|90395.8|90373.8|90323.8|744
1601349900000|2020-09-29 03:25:00|90388.3|90338.3|90415.4|90365.4|90415.4|90377.5|90372.8|90322.8|806
1601350200000|2020-09-29 03:30:00|90415.1|90365.1|90454.5|90404.5|90460.8|90410.8|90412.6|90362.6|647
1601350500000|2020-09-29 03:35:00|90453.9|90403.9|90431.6|90381.6|90460|90410|90351.2|90301.2|747
1601350800000|2020-09-29 03:40:00|90432.7|90382.7|90370.9|90320.9|90445.9|90395.9|90368.2|90318.2|754
1601351100000|2020-09-29 03:45:00|90370.8|90320.8|90423.2|90373.2|90447|90397|90366.6|90316.6|893
1601351400000|2020-09-29 03:50:00|90423.7|90373.7|90387.8|90337.8|90427.4|90377.4|90385|90337.8|608
1601351700000|2020-09-29 03:55:00|90389.1|90339.1|90444|90394|90449.9|90399.9|90363.9|90313.9|886
1601352000000|2020-09-29 04:00:00|90443|90393|90426.7|90376.7|90446.9|90396.9|90331.2|90272.4|1786
1601352300000|2020-09-29 04:05:00|90424.6|90374.6|90408.4|90358.4|90441.4|90391.4|90354.3|90289.7|1203
1601352600000|2020-09-29 04:10:00|90406.4|90356.4|90432.9|90382.9|90437|90387|90400|90350|754
1601352900000|2020-09-29 04:15:00|90427.5|90377.5|90386.7|90336.7|90427.5|90377.5|90384.8|90334.8|767
1601353200000|2020-09-29 04:20:00|90387.1|90337.1|90383.6|90333.6|90442.3|90392.3|90355.3|90313|861
1601353500000|2020-09-29 04:25:00|90383.5|90333.5|90376.8|90326.8|90392.3|90345.5|90370.3|90313.1|557
1601353800000|2020-09-29 04:30:00|90376.9|90326.9|90360.1|90310.1|90439.6|90389.6|90344.5|90294.5|1145
1601354100000|2020-09-29 04:35:00|90363.1|90313.1|90366.4|90316.4|90430.8|90380.8|90355.7|90301|822
1601354400000|2020-09-29 04:40:00|90367.7|90317.7|90389.7|90339.7|90438.6|90402.3|90353.6|90303.6|985
1601354700000|2020-09-29 04:45:00|90392.8|90342.8|90411.5|90361.5|90436.4|90378.9|90392.5|90342.3|726
1601355000000|2020-09-29 04:50:00|90411.2|90361.2|90412.4|90362.4|90417.2|90367.2|90401.7|90342.4|560
1601355300000|2020-09-29 04:55:00|90412.8|90362.8|90400.9|90350.9|90414.9|90364.9|90399.4|90349.4|495
1601355600000|2020-09-29 05:00:00|90401|90351|90363.3|90313.3|90401.7|90351.7|90352.4|90302.4|829
1601355900000|2020-09-29 05:05:00|90362.9|90312.9|90334.2|90284.2|90366.3|90316.3|90331|90281|900
1601356200000|2020-09-29 05:10:00|90332.9|90282.9|90356.9|90306.9|90358|90308|90328.8|90278.8|931
1601356500000|2020-09-29 05:15:00|90356.8|90306.8|90371.8|90321.8|90373.1|90328.2|90329.4|90290.5|826
1601356800000|2020-09-29 05:20:00|90371.7|90321.7|90382.7|90332.7|90384.1|90343.2|90357.5|90319.1|799
1601357100000|2020-09-29 05:25:00|90382.8|90332.8|90400.6|90350.6|90405|90359.8|90381.4|90331.9|803
1601357400000|2020-09-29 05:30:00|90400.7|90350.7|90399.4|90349.4|90411.8|90375.2|90391.2|90348.4|781
1601357700000|2020-09-29 05:35:00|90399.3|90349.3|90398.3|90348.3|90407.4|90365.9|90377|90338.2|717
1601358000000|2020-09-29 05:40:00|90397.9|90347.9|90389.4|90364.4|90419.5|90381.1|90387.8|90346.7|912
1601358300000|2020-09-29 05:45:00|90388.8|90363.8|90374.1|90324.1|90402.4|90364|90350.6|90309.4|913
1601358600000|2020-09-29 05:50:00|90373.9|90323.9|90375.1|90325.1|90381.8|90342.7|90354.6|90312.8|654
1601358900000|2020-09-29 05:55:00|90375.2|90325.2|90388.7|90338.7|90394.4|90349|90355.7|90316.9|745
1601359200000|2020-09-29 06:00:00|90389|90339|90360.4|90335.4|90390.6|90365.6|90335.2|90305.1|1140
1601359500000|2020-09-29 06:05:00|90360.5|90335.5|90297.6|90272.6|90360.9|90335.9|90297.6|90272.6|1207
1601359800000|2020-09-29 06:10:00|90297.9|90272.9|90339.1|90314.1|90374.3|90349.3|90282.8|90257.8|1336
1601360100000|2020-09-29 06:15:00|90340.4|90315.4|90414.8|90389.8|90457.3|90432.3|90338.7|90313.7|1295
1601360400000|2020-09-29 06:20:00|90414.6|90389.6|90398.1|90373.1|90417.6|90392.6|90387.2|90362.2|1107
1601360700000|2020-09-29 06:25:00|90400.3|90375.3|90400.9|90375.9|90420.8|90395.8|90388.3|90363.3|1090
1601361000000|2020-09-29 06:30:00|90402.3|90377.3|90423.2|90398.2|90433.8|90408.8|90401.5|90376.5|1097
1601361300000|2020-09-29 06:35:00|90423.3|90398.3|90464.3|90439.3|90481.9|90456.9|90419.4|90394.4|1302
1601361600000|2020-09-29 06:40:00|90464.6|90439.6|90471.2|90446.2|90495.4|90470.4|90454.7|90429.7|1395
1601361900000|2020-09-29 06:45:00|90472.1|90447.1|90406.6|90381.6|90481.2|90456.2|90379.2|90354.2|1526
1601362200000|2020-09-29 06:50:00|90407.1|90382.1|90359.9|90334.9|90419.8|90394.8|90355.4|90330.4|1442
1601362500000|2020-09-29 06:55:00|90360|90335|90374.3|90324.3|90402.1|90362.2|90358.2|90318.4|1397
1601362800000|2020-09-29 07:00:00|90379.5|90329.5|90421|90396|90434.7|90409.7|90338.5|90302.8|1699
1601363100000|2020-09-29 07:05:00|90420.8|90395.8|90510.3|90485.3|90551.3|90526.3|90420.4|90395.4|1817
1601363400000|2020-09-29 07:10:00|90510.8|90485.8|90519.9|90494.9|90542.7|90517.7|90465.1|90440.1|1774
1601363700000|2020-09-29 07:15:00|90518.9|90493.9|90525.2|90500.2|90528.7|90503.7|90491|90466|1396
1601364000000|2020-09-29 07:20:00|90524.5|90499.5|90381.3|90356.3|90524.5|90499.5|90375.2|90350.2|1630
1601364300000|2020-09-29 07:25:00|90378.5|90353.5|90440.1|90415.1|90454.1|90429.1|90346.6|90321.6|1592
1601364600000|2020-09-29 07:30:00|90439.6|90414.6|90421.6|90396.6|90457.9|90432.9|90404.1|90379.1|1490
1601364900000|2020-09-29 07:35:00|90421.7|90396.7|90376.2|90351.2|90439|90414|90373.6|90348.6|1418
1601365200000|2020-09-29 07:40:00|90376.3|90351.3|90393.4|90368.4|90422.5|90397.5|90373|90348|1428
1601365500000|2020-09-29 07:45:00|90393.5|90368.5|90407.9|90382.9|90413.2|90388.2|90372.4|90347.4|1467
1601365800000|2020-09-29 07:50:00|90408.2|90383.2|90440.5|90415.5|90447|90422|90403.3|90378.3|1361
1601366100000|2020-09-29 07:55:00|90441.5|90416.5|90345.9|90320.9|90442.9|90417.9|90312.1|90287.1|1570
1601366400000|2020-09-29 08:00:00|90345.2|90320.2|90475.8|90450.8|90490.1|90465.1|90343.8|90318.8|1685
1601366700000|2020-09-29 08:05:00|90475.6|90450.6|90494.5|90469.5|90515.3|90490.3|90472|90447|1586
1601367000000|2020-09-29 08:10:00|90494.1|90469.1|90458.7|90433.7|90509.3|90484.3|90451.7|90426.7|1499
1601367300000|2020-09-29 08:15:00|90460.9|90435.9|90434.3|90409.3|90464.6|90439.6|90416.4|90391.4|1397
1601367600000|2020-09-29 08:20:00|90434.6|90409.6|90412.7|90387.7|90448.9|90423.9|90412.7|90387.7|1226
1601367900000|2020-09-29 08:25:00|90411.7|90386.7|90403.2|90378.2|90425.7|90400.7|90402.6|90377.6|1232
1601368200000|2020-09-29 08:30:00|90401.7|90376.7|90391.5|90366.5|90411.1|90386.1|90363.4|90338.4|1285
1601368500000|2020-09-29 08:35:00|90391.4|90366.4|90394.2|90369.2|90418|90393|90376|90351|1292
1601368800000|2020-09-29 08:40:00|90393.8|90368.8|90359.9|90334.9|90394.1|90369.1|90359.5|90334.5|1219
1601369100000|2020-09-29 08:45:00|90359.1|90334.1|90356.1|90331.1|90367.2|90342.2|90300.9|90275.9|1381
1601369400000|2020-09-29 08:50:00|90356.2|90331.2|90368.9|90343.9|90383.8|90358.8|90355.3|90330.3|1329
1601369700000|2020-09-29 08:55:00|90368.8|90343.8|90312.5|90287.5|90388.7|90363.7|90300.6|90275.6|1287
1601370000000|2020-09-29 09:00:00|90309.6|90284.6|90308.1|90283.1|90331.9|90306.9|90268|90243|1562
1601370300000|2020-09-29 09:05:00|90307.6|90282.6|90249.4|90224.4|90319.2|90294.2|90242.2|90217.2|1617
1601370600000|2020-09-29 09:10:00|90249.3|90224.3|90292.5|90267.5|90309|90284|90244.8|90219.8|1393
1601370900000|2020-09-29 09:15:00|90293|90268|90279.5|90254.5|90300|90275|90243.6|90218.6|1387
1601371200000|2020-09-29 09:20:00|90279.4|90254.4|90262.3|90237.3|90283.1|90258.1|90250.1|90225.1|1314
1601371500000|2020-09-29 09:25:00|90262.5|90237.5|90272.2|90247.2|90319.9|90294.9|90261.9|90236.9|1394
1601371800000|2020-09-29 09:30:00|90272.1|90247.1|90279.6|90254.6|90303|90278|90266.1|90241.1|1302
1601372100000|2020-09-29 09:35:00|90279.7|90254.7|90245|90220|90280.2|90255.2|90236.1|90211.1|1310
1601372400000|2020-09-29 09:40:00|90246|90221|90242.8|90217.8|90271.5|90246.5|90234.7|90209.7|1299
1601372700000|2020-09-29 09:45:00|90243.3|90218.3|90255.7|90230.7|90260.5|90235.5|90240.3|90215.3|1110
1601373000000|2020-09-29 09:50:00|90255|90230|90271.3|90246.3|90276.5|90251.5|90237.1|90212.1|1286
1601373300000|2020-09-29 09:55:00|90271.5|90246.5|90274.9|90249.9|90289|90264|90249.1|90224.1|1226
1601373600000|2020-09-29 10:00:00|90271.8|90246.8|90296.8|90271.8|90315.1|90290.1|90271.5|90246.5|1336
1601373900000|2020-09-29 10:05:00|90297.4|90272.4|90314.3|90289.3|90319.7|90294.7|90290.4|90265.4|1217
1601374200000|2020-09-29 10:10:00|90313.8|90288.8|90298.1|90273.1|90313.8|90288.8|90265.7|90240.7|1132
1601374500000|2020-09-29 10:15:00|90298.3|90273.3|90283.8|90258.8|90329|90304|90281.1|90256.1|1261
1601374800000|2020-09-29 10:20:00|90283.7|90258.7|90278.1|90253.1|90309.2|90284.2|90267.4|90242.4|1185
1601375100000|2020-09-29 10:25:00|90278.4|90253.4|90256.5|90231.5|90287.7|90262.7|90255|90230|938
1601375400000|2020-09-29 10:30:00|90257.6|90232.6|90321.3|90296.3|90326.3|90301.3|90256.4|90231.4|1014
1601375700000|2020-09-29 10:35:00|90321.4|90296.4|90347|90322|90369.1|90344.1|90320.4|90295.4|1302
1601376000000|2020-09-29 10:40:00|90346.7|90321.7|90342.3|90317.3|90347.4|90322.4|90312.9|90287.9|1096
1601376300000|2020-09-29 10:45:00|90342.2|90317.2|90347.3|90322.3|90368.6|90343.6|90320.1|90295.1|1119
1601376600000|2020-09-29 10:50:00|90347.2|90322.2|90326.3|90301.3|90347.6|90322.6|90301.1|90276.1|1256
1601376900000|2020-09-29 10:55:00|90326.4|90301.4|90232.8|90207.8|90326.4|90301.4|90232.3|90207.3|1505
1601377200000|2020-09-29 11:00:00|90232.6|90207.6|90190.8|90165.8|90253|90228|90156.8|90131.8|1673
1601377500000|2020-09-29 11:05:00|90190.6|90165.6|90106.1|90081.1|90192.3|90167.3|90096.3|90071.3|1414
1601377800000|2020-09-29 11:10:00|90107.5|90082.5|90138.8|90113.8|90139|90114|90076.4|90051.4|1489
1601378100000|2020-09-29 11:15:00|90138.2|90113.2|90154.2|90129.2|90169.7|90144.7|90107|90082|1490
1601378400000|2020-09-29 11:20:00|90153.4|90128.4|90160|90135|90176.2|90151.2|90141.5|90116.5|1430
1601378700000|2020-09-29 11:25:00|90161.4|90136.4|90191.8|90166.8|90193.1|90168.1|90153.7|90128.7|1382
1601379000000|2020-09-29 11:30:00|90191.4|90166.4|90200.1|90175.1|90229.6|90204.6|90180.1|90155.1|1380
1601379300000|2020-09-29 11:35:00|90201.7|90176.7|90106.8|90081.8|90201.7|90176.7|90106.1|90081.1|1227
1601379600000|2020-09-29 11:40:00|90106.9|90081.9|90102.8|90077.8|90112.4|90087.4|90083.3|90058.3|1114
1601379900000|2020-09-29 11:45:00|90102.6|90077.6|90093.1|90068.1|90118.9|90093.9|90079.6|90054.6|1311
1601380200000|2020-09-29 11:50:00|90093.7|90068.7|90079.2|90054.2|90104.5|90079.5|90072.7|90047.7|1111
1601380500000|2020-09-29 11:55:00|90078.5|90053.5|90029|90004|90085.9|90060.9|90025.6|89995.1|1059
1601380800000|2020-09-29 12:00:00|90029.5|90004.5|90055.6|90030.6|90080|90055|90018.2|89993.2|1542
1601381100000|2020-09-29 12:05:00|90057.1|90032.1|90049.2|90024.2|90067.7|90042.7|90026.5|90001.5|1500
1601381400000|2020-09-29 12:10:00|90049.3|90024.3|90035.9|90010.9|90049.5|90024.5|90016.3|89991.3|1346
1601381700000|2020-09-29 12:15:00|90036|90011|89983.6|89958.6|90044.2|90019.2|89977.7|89952.7|1285
1601382000000|2020-09-29 12:20:00|89983.3|89958.3|89927.1|89902.1|89984|89959|89918.2|89893.2|1361
1601382300000|2020-09-29 12:25:00|89927.2|89902.2|89908.7|89883.7|89943.9|89918.9|89893.6|89868.6|1470
1601382600000|2020-09-29 12:30:00|89909.7|89884.7|89921.1|89896.1|89930|89905|89881.2|89856.2|1459
1601382900000|2020-09-29 12:35:00|89921|89896|89969.9|89944.9|89970.2|89945.2|89919.2|89894.2|1284
1601383200000|2020-09-29 12:40:00|89970.1|89945.1|90022.4|89997.4|90051.4|90026.4|89969.9|89944.9|1654
1601383500000|2020-09-29 12:45:00|90022.8|89997.8|90025.3|90000.3|90051.6|90026.6|90007.7|89982.7|1193
1601383800000|2020-09-29 12:50:00|90025|90000|90000.8|89975.8|90046|90021|89987|89962|1313
1601384100000|2020-09-29 12:55:00|90000|89975|90000.2|89975.2|90010.9|89985.9|89956|89931|1273
1601384400000|2020-09-29 13:00:00|89999.8|89974.8|90060.8|90035.8|90076.6|90051.6|89994.8|89969.8|1406
1601384700000|2020-09-29 13:05:00|90060.6|90035.6|90030.6|90005.6|90074.3|90049.3|90015.5|89990.5|1245
1601385000000|2020-09-29 13:10:00|90031.4|90006.4|90068.1|90043.1|90085.1|90056|90023.5|89985|1311
1601385300000|2020-09-29 13:15:00|90066.7|90041.7|89989.8|89964.8|90076.3|90041.7|89971.4|89934.6|1365
1601385600000|2020-09-29 13:20:00|89989.4|89964.4|89946.8|89921.8|89997.5|89968.8|89939|89903.9|1357
1601385900000|2020-09-29 13:25:00|89943.6|89918.6|89920.3|89895.3|89953.9|89927.3|89918.7|89883.3|1194
1601386200000|2020-09-29 13:30:00|89919.7|89894.7|89850.2|89825.2|89935.8|89900.7|89835.7|89798.3|1856
1601386500000|2020-09-29 13:35:00|89849.7|89824.7|89857.4|89832.4|89870.8|89833.7|89838.7|89805|1591
1601386800000|2020-09-29 13:40:00|89857.5|89832.5|89919.6|89869.6|89937|89902.2|89804.3|89762.8|1775
1601387100000|2020-09-29 13:45:00|89918.8|89868.8|89927.7|89877.7|89935.7|89898.8|89848.9|89813.4|1650
1601387400000|2020-09-29 13:50:00|89928.9|89878.9|89943.4|89893.4|89958.4|89919.4|89909.6|89871.6|1588
1601387700000|2020-09-29 13:55:00|89944.2|89894.2|89964.6|89914.6|89995.9|89955.8|89938|89892.9|1530
1601388000000|2020-09-29 14:00:00|89967.5|89917.5|89900.2|89850.2|89990|89940|89881.4|89841.6|1783
1601388300000|2020-09-29 14:05:00|89901.4|89851.4|89896.4|89871.4|89928.4|89892.1|89862.4|89822|1584
1601388600000|2020-09-29 14:10:00|89895.7|89870.7|89904.4|89854.4|89915.5|89870.8|89854.8|89811.1|1455
1601388900000|2020-09-29 14:15:00|89904.7|89854.7|89872.7|89822.7|89911.5|89873.7|89854.3|89815.6|1370
1601389200000|2020-09-29 14:20:00|89873|89823|89835|89785|89896.3|89859.7|89805.8|89764.2|1662
1601389500000|2020-09-29 14:25:00|89834.3|89784.3|89783.5|89733.5|89839.8|89800.4|89741.6|89700.5|1927
1601389800000|2020-09-29 14:30:00|89782.6|89732.6|89840.1|89790.1|89855|89807.7|89757.8|89718.7|1816
1601390100000|2020-09-29 14:35:00|89840|89790|89891.3|89841.3|89920.4|89882.8|89825.9|89775.9|1756
1601390400000|2020-09-29 14:40:00|89892|89842|89829.9|89779.9|89899.9|89858.9|89819.7|89772.3|1568
1601390700000|2020-09-29 14:45:00|89829.1|89779.1|89825.8|89775.8|89868.5|89830.4|89794.4|89754.9|1586
1601391000000|2020-09-29 14:50:00|89826.1|89776.1|89749.5|89699.5|89829.8|89790.6|89732.2|89695.9|1592
1601391300000|2020-09-29 14:55:00|89750.3|89700.3|89713.7|89688.7|89751.1|89708|89676.2|89637.6|1756
1601391600000|2020-09-29 15:00:00|89714.5|89689.5|89806.7|89756.7|89810.6|89773|89703.5|89667.2|1896
1601391900000|2020-09-29 15:05:00|89807.2|89757.2|89810|89760|89818.5|89768.5|89731.6|89681.6|1668
1601392200000|2020-09-29 15:10:00|89809.8|89759.8|89885.3|89835.3|89888|89842.1|89790.7|89750.1|1622
1601392500000|2020-09-29 15:15:00|89885.4|89835.4|89859.8|89809.8|89888.2|89845|89844.4|89801.7|1414
1601392800000|2020-09-29 15:20:00|89848.6|89823.6|89837.8|89787.8|89860.2|89823.6|89802.2|89757.6|1430
1601393100000|2020-09-29 15:25:00|89838.4|89788.4|89874.7|89824.7|89896.2|89857.5|89807.1|89765.9|1401
1601393400000|2020-09-29 15:30:00|89872.9|89822.9|89874.6|89824.6|89913.4|89872|89859.4|89820.9|1322
1601393700000|2020-09-29 15:35:00|89875.2|89825.2|89867.7|89817.7|89877.2|89842.4|89844.1|89802.9|1182
1601394000000|2020-09-29 15:40:00|89867.8|89817.8|90038.1|89988.1|90039.5|89997.3|89855.6|89806.4|1786
1601394300000|2020-09-29 15:45:00|90038.5|89988.5|90016.7|89991.7|90060.8|90014.9|89998.9|89952.2|1484
1601394600000|2020-09-29 15:50:00|90017|89992|90025.4|89975.4|90038.8|90001.2|89984|89945.2|1287
1601394900000|2020-09-29 15:55:00|90026.4|89976.4|90039.5|89989.5|90041.5|89995.3|89988.9|89949.8|1299
1601395200000|2020-09-29 16:00:00|90039.7|89989.7|90075|90025|90076.3|90026.3|90007.1|89957.1|1453
1601395500000|2020-09-29 16:05:00|90074.8|90024.8|90042.2|89992.2|90104.1|90054.1|90040.4|89990.4|1409
1601395800000|2020-09-29 16:10:00|90041.6|89991.6|90063.4|90013.4|90064.4|90014.4|90031.6|89981.6|1323
1601396100000|2020-09-29 16:15:00|90063.9|90013.9|90038.2|89988.2|90065|90015|90028.6|89978.6|1153
1601396400000|2020-09-29 16:20:00|90038.3|89988.3|90011.2|89961.2|90040|89990|89999.1|89949.1|1058
1601396700000|2020-09-29 16:25:00|90011.1|89961.1|89944.4|89894.4|90027.7|89977.7|89944.4|89894.4|1159
1601397000000|2020-09-29 16:30:00|89944.6|89894.6|89940|89890|89953.6|89906.8|89926.6|89879.1|1065
1601397300000|2020-09-29 16:35:00|89940.6|89890.6|89867.5|89817.5|89940.6|89890.6|89865|89815|1133
1601397600000|2020-09-29 16:40:00|89867.6|89817.6|89877.6|89827.6|89897.5|89854.1|89856|89814.7|1158
1601397900000|2020-09-29 16:45:00|89878.3|89828.3|89816.5|89766.5|89879.7|89843.6|89795.5|89750.6|1163
1601398200000|2020-09-29 16:50:00|89816.4|89766.4|89818.9|89768.9|89823.8|89780.6|89802.2|89761.3|978
1601398500000|2020-09-29 16:55:00|89818.7|89768.7|89809.3|89759.3|89818.9|89777.3|89769.2|89722.2|1340
1601398800000|2020-09-29 17:00:00|89810.2|89760.2|89834.6|89784.6|89837.9|89787.9|89789.5|89739.5|1219
1601399100000|2020-09-29 17:05:00|89834|89784|89866.3|89816.3|89873.7|89823.7|89813.7|89763.7|1023
1601399400000|2020-09-29 17:10:00|89866.1|89816.1|89859.9|89809.9|89868.3|89818.3|89848.4|89798.4|916
1601399700000|2020-09-29 17:15:00|89859.5|89809.5|89836.8|89786.8|89866.5|89816.5|89836.5|89786.5|973
1601400000000|2020-09-29 17:20:00|89836.9|89786.9|89821.4|89771.4|89840.6|89790.6|89814.9|89764.9|1050
1601400300000|2020-09-29 17:25:00|89822.1|89772.1|89815.6|89765.6|89828.8|89778.8|89811.4|89761.4|939
1601400600000|2020-09-29 17:30:00|89815.5|89765.5|89811|89761|89816.2|89766.2|89803.5|89753.5|904
1601400900000|2020-09-29 17:35:00|89811.5|89761.5|89810.4|89760.4|89824.9|89774.9|89804.8|89754.8|1031
1601401200000|2020-09-29 17:40:00|89810.6|89760.6|89829|89779|89829.2|89779.2|89808.6|89758.6|984
1601401500000|2020-09-29 17:45:00|89828.7|89778.7|89818.9|89768.9|89828.8|89778.8|89813.5|89763.5|780
1601401800000|2020-09-29 17:50:00|89818.7|89768.7|89786.3|89736.3|89818.7|89768.7|89777.6|89727.6|1118
1601402100000|2020-09-29 17:55:00|89786.4|89736.4|89770.2|89720.2|89786.5|89736.5|89756.6|89706.6|1285
1601402400000|2020-09-29 18:00:00|89771|89721|89755.7|89705.7|89772.1|89722.1|89737.8|89687.8|1088
1601402700000|2020-09-29 18:05:00|89755.9|89705.9|89718.9|89668.9|89767.8|89717.8|89718.5|89668.5|929
1601403000000|2020-09-29 18:10:00|89719.9|89669.9|89767.1|89717.1|89774.5|89724.5|89705.3|89655.3|944
1601403300000|2020-09-29 18:15:00|89769|89719|89715.5|89665.5|89773.9|89723.9|89714.3|89664.3|1055
1601403600000|2020-09-29 18:20:00|89715.6|89665.6|89754.1|89704.1|89756.8|89706.8|89713.9|89663.9|951
1601403900000|2020-09-29 18:25:00|89754|89704|89714.8|89664.8|89756.7|89706.7|89712.7|89662.7|827
1601404200000|2020-09-29 18:30:00|89714.6|89664.6|89706.6|89656.6|89718.1|89668.1|89694.8|89644.8|879
1601404500000|2020-09-29 18:35:00|89705.7|89655.7|89719.2|89669.2|89731.9|89681.9|89704.7|89654.7|874
1601404800000|2020-09-29 18:40:00|89718.9|89668.9|89740.6|89690.6|89751|89701|89717.9|89667.9|917
1601405100000|2020-09-29 18:45:00|89741.1|89691.1|89750.7|89700.7|89757.8|89707.8|89732.4|89682.4|865
1601405400000|2020-09-29 18:50:00|89750.4|89700.4|89748.9|89698.9|89755.4|89705.4|89732.6|89682.6|797
1601405700000|2020-09-29 18:55:00|89748.6|89698.6|89737.1|89687.1|89751.9|89701.9|89712|89662|1134
1601406000000|2020-09-29 19:00:00|89736.8|89686.8|89722.2|89672.2|89744.1|89694.1|89711.4|89661.4|1111
1601406300000|2020-09-29 19:05:00|89722.3|89672.3|89721.7|89671.7|89731|89681|89716.1|89666.1|745
1601406600000|2020-09-29 19:10:00|89721|89671|89727.4|89677.4|89730.2|89688.2|89712.1|89669.6|730
1601406900000|2020-09-29 19:15:00|89727.5|89677.5|89684.6|89634.6|89730.6|89680.6|89680.7|89630.7|901
1601407200000|2020-09-29 19:20:00|89685.3|89635.3|89706.9|89656.9|89713|89663|89683.9|89633.9|1008
1601407500000|2020-09-29 19:25:00|89707.2|89657.2|89709.5|89659.5|89715.3|89665.3|89702.6|89652.6|834
1601407800000|2020-09-29 19:30:00|89709.8|89659.8|89697.8|89647.8|89716.1|89666.1|89696.5|89646.5|708
1601408100000|2020-09-29 19:35:00|89697.5|89647.5|89720.4|89670.4|89721|89671|89685.7|89643.5|697
1601408400000|2020-09-29 19:40:00|89720.5|89670.5|89689.6|89639.6|89720.5|89670.5|89687.2|89637.2|1013
1601408700000|2020-09-29 19:45:00|89689.7|89639.7|89671|89621|89692.1|89642.1|89664.8|89614.8|947
1601409000000|2020-09-29 19:50:00|89670.9|89620.9|89668.2|89618.2|89677.6|89637.6|89662.6|89613.3|851
1601409300000|2020-09-29 19:55:00|89667.5|89617.5|89745|89695|89771.6|89721.6|89663|89613|1340
1601409600000|2020-09-29 20:00:00|89745.5|89695.5|89793.5|89743.5|89814.4|89764.4|89742|89692|1190
1601409900000|2020-09-29 20:05:00|89793.2|89743.2|89757.6|89707.6|89793.3|89743.3|89753.2|89703.2|644
1601410200000|2020-09-29 20:10:00|89757.9|89707.9|89748.5|89698.5|89761.5|89718.9|89738.9|89693.7|571
1601410500000|2020-09-29 20:15:00|89748.7|89698.7|89748.2|89698.2|89754|89719.1|89738.6|89696.4|458
1601410800000|2020-09-29 20:20:00|89752|89702|89752.7|89702.7|89754.5|89704.5|89731.7|89681.7|563
1601411100000|2020-09-29 20:25:00|89755.2|89705.2|89732.9|89682.9|89756.2|89706.2|89732.8|89682.8|591
1601411400000|2020-09-29 20:30:00|89732.8|89682.8|89753.8|89703.8|89753.8|89703.8|89721.9|89671.9|646
1601411700000|2020-09-29 20:35:00|89753.9|89703.9|89746.2|89696.2|89754.4|89704.4|89743.5|89693.5|342
1601412000000|2020-09-29 20:40:00|89746.5|89696.5|89744.9|89694.9|89747.6|89697.6|89728.7|89678.7|469
1601412300000|2020-09-29 20:45:00|89743.4|89693.4|89735|89685|89746.2|89696.2|89684.5|89634.5|946
1601412600000|2020-09-29 20:50:00|89734.5|89684.5|89746.7|89696.7|89764.4|89698.8|89734|89679.2|454
1601412900000|2020-09-29 20:55:00|89745.9|89695.9|89732.3|89622.3|89755.5|89698.6|89635.4|89525.4|642
1601413200000|2020-09-29 21:00:00|89679|89569|89630.1|89520.1|89708.9|89598.9|89630.1|89520.1|24
1601413500000|2020-09-29 21:05:00|89586.2|89476.2|89620.2|89510.2|89630.9|89520.9|89586.2|89476.2|4
1601413800000|2020-09-29 21:10:00|89653.5|89543.5|89680.9|89570.9|89688.7|89578.7|89637.7|89527.7|113
1601414100000|2020-09-29 21:15:00|89676.5|89566.5|89681.5|89571.5|89695.9|89585.9|89628.1|89518.1|370
1601414400000|2020-09-29 21:20:00|89681.8|89571.8|89686.8|89576.8|89710.9|89600.9|89623.8|89513.8|324
1601414700000|2020-09-29 21:25:00|89699.7|89589.7|89710.1|89600.1|89744.7|89634.7|89681.4|89571.4|150
1601415000000|2020-09-29 21:30:00|89710.8|89600.8|89708.2|89598.2|89715.9|89605.9|89665.7|89555.7|231
1601415300000|2020-09-29 21:35:00|89708.5|89598.5|89713.4|89603.4|89733|89623|89685.2|89575.2|271
1601415600000|2020-09-29 21:40:00|89710.2|89600.2|89713|89603|89724.9|89614.9|89685.1|89575.1|358
1601415900000|2020-09-29 21:45:00|89716.6|89606.6|89688.3|89578.3|89720.7|89610.7|89671.1|89561.1|280
1601416200000|2020-09-29 21:50:00|89710|89600|89694.5|89584.5|89718.6|89608.6|89686.6|89576.6|424
1601416500000|2020-09-29 21:55:00|89694|89584|89706.1|89596.1|89726.9|89616.9|89676.6|89566.6|359
1601416800000|2020-09-29 22:00:00|89710.8|89600.8|89718.7|89608.7|89722.8|89612.8|89662.9|89552.9|1028
1601417100000|2020-09-29 22:05:00|89718.6|89608.6|89722.5|89612.5|89726.9|89616.9|89712.3|89602.3|455
1601417400000|2020-09-29 22:10:00|89723.8|89613.8|89713|89603|89723.8|89613.8|89703.9|89593.9|513
1601417700000|2020-09-29 22:15:00|89713.9|89603.9|89719.2|89609.2|89726.5|89616.5|89704|89594|388
1601418000000|2020-09-29 22:20:00|89717.8|89607.8|89714.1|89604.1|89734.5|89624.5|89711.5|89601.5|336
1601418300000|2020-09-29 22:25:00|89725.8|89615.8|89718.2|89608.2|89733.2|89623.2|89711.3|89601.3|279
1601418600000|2020-09-29 22:30:00|89718.7|89608.7|89719.9|89609.9|89729.6|89619.6|89711.1|89601.1|404
1601418900000|2020-09-29 22:35:00|89720|89610|89723.2|89613.2|89728.6|89618.6|89713.3|89603.3|268
1601419200000|2020-09-29 22:40:00|89725.4|89615.4|89719|89609|89728|89618|89706.9|89596.9|308
1601419500000|2020-09-29 22:45:00|89717.3|89607.3|89721.7|89611.7|89728.4|89618.4|89699.3|89589.3|386
1601419800000|2020-09-29 22:50:00|89719.5|89609.5|89714.1|89604.1|89725.8|89615.8|89706.6|89596.6|466
1601420100000|2020-09-29 22:55:00|89714.4|89604.4|89715.7|89605.7|89725.8|89615.8|89708.7|89598.7|471
1601420400000|2020-09-29 23:00:00|89715.6|89605.6|89704.3|89654.3|89735|89655.9|89688.7|89594.2|700
1601420700000|2020-09-29 23:05:00|89703.9|89653.9|89664.5|89614.5|89704.9|89653.9|89631|89580.2|625
1601421000000|2020-09-29 23:10:00|89664.3|89614.3|89661.5|89611.5|89688.8|89629.9|89658.4|89608.4|451
1601421300000|2020-09-29 23:15:00|89661.2|89611.2|89645.2|89595.2|89684.6|89621.2|89643.8|89593.8|357
1601421600000|2020-09-29 23:20:00|89644.7|89594.7|89646.9|89596.9|89662.6|89602.7|89627.7|89584|321
1601421900000|2020-09-29 23:25:00|89647.1|89597.1|89641.7|89591.7|89649.1|89599.1|89637.7|89587.7|346
1601422200000|2020-09-29 23:30:00|89641.8|89591.8|89664.1|89614.1|89664.1|89614.1|89640.8|89590.8|389
1601422500000|2020-09-29 23:35:00|89664.2|89614.2|89730.7|89680.7|89751.6|89701.6|89662.1|89612.1|609
1601422800000|2020-09-29 23:40:00|89732|89682|89745.2|89670.1|89755.9|89690.4|89653.1|89601.5|825
1601423100000|2020-09-29 23:45:00|89731.8|89681.8|89712.1|89662.1|89742.9|89681.8|89708.5|89647.2|567
1601423400000|2020-09-29 23:50:00|89711.4|89661.4|89717.8|89635.3|89738.3|89677.1|89668.2|89609.7|1091
1601423700000|2020-09-29 23:55:00|89719.3|89635.9|89695.5|89645.5|89734.8|89651|89692.6|89624.8|527
1601424000000|2020-09-30 00:00:00|89697.2|89647.2|89635|89585|89697.8|89647.8|89629.5|89579.5|992
1601424300000|2020-09-30 00:05:00|89636.5|89586.5|89621.2|89571.2|89638.8|89588.8|89619.5|89569.5|831
1601424600000|2020-09-30 00:10:00|89621|89571|89647.6|89597.6|89662.2|89600.5|89618.8|89568.8|712
1601424900000|2020-09-30 00:15:00|89650.2|89600.2|89632.3|89582.3|89657.2|89607.2|89628.4|89578.4|818
1601425200000|2020-09-30 00:20:00|89633.4|89583.4|89648.4|89598.4|89649.9|89599.9|89624.7|89574.7|701
1601425500000|2020-09-30 00:25:00|89648.3|89598.3|89594.2|89544.2|89649|89599|89591.6|89541.6|773
1601425800000|2020-09-30 00:30:00|89594.3|89544.3|89613.2|89563.2|89680.5|89630.5|89593.6|89543.6|981
1601426100000|2020-09-30 00:35:00|89611.5|89561.5|89576.1|89526.1|89656.3|89600.6|89562.8|89512.8|989
1601426400000|2020-09-30 00:40:00|89574|89524|89627.4|89577.4|89630.3|89580.3|89573.8|89523.8|799
1601426700000|2020-09-30 00:45:00|89627.6|89577.6|89630|89580|89652.5|89602.5|89615.3|89565.3|944
1601427000000|2020-09-30 00:50:00|89629.8|89579.8|89662.9|89612.9|89674|89624|89622.1|89572.1|1076
1601427300000|2020-09-30 00:55:00|89662.5|89612.5|89657.7|89607.7|89668.2|89618.2|89630.7|89580.7|956
1601427600000|2020-09-30 01:00:00|89658.4|89608.4|89633.9|89583.9|89671.1|89621.1|89633.4|89583.4|893
1601427900000|2020-09-30 01:05:00|89634|89584|89675.6|89625.6|89682.6|89632.6|89623.9|89570.4|847
1601428200000|2020-09-30 01:10:00|89675.7|89625.7|89666.3|89616.3|89685.1|89635.1|89658.4|89608.4|686
1601428500000|2020-09-30 01:15:00|89666.2|89616.2|89622.9|89572.9|89667.4|89617.4|89621.4|89571.4|955
1601428800000|2020-09-30 01:20:00|89623.7|89573.7|89618.8|89568.8|89632.9|89582.9|89611.5|89561.5|906
1601429100000|2020-09-30 01:25:00|89617.6|89567.6|89596.2|89546.2|89626.6|89576.6|89594.1|89544.1|816
1601429400000|2020-09-30 01:30:00|89597.7|89547.7|89610.3|89560.3|89613.6|89563.6|89593|89543|910
1601429700000|2020-09-30 01:35:00|89610.2|89560.2|89600.5|89550.5|89631|89581|89592.9|89542.9|922
1601430000000|2020-09-30 01:40:00|89601|89551|89605.1|89555.1|89629.5|89570.7|89601|89546|780
1601430300000|2020-09-30 01:45:00|89604.3|89554.3|89599|89549|89622.9|89572.9|89597.4|89547.4|732
1601430600000|2020-09-30 01:50:00|89598.6|89548.6|89618.4|89568.4|89622.2|89572.2|89592.2|89542.2|789
1601430900000|2020-09-30 01:55:00|89618.5|89568.5|89635.2|89585.2|89635.6|89585.6|89617.8|89567.8|793
1601431200000|2020-09-30 02:00:00|89635.6|89585.6|89697.2|89647.2|89700|89650|89585.1|89535.1|1331
1601431500000|2020-09-30 02:05:00|89697.1|89647.1|89655.3|89605.3|89703.2|89653.2|89649.5|89599.5|1074
1601431800000|2020-09-30 02:10:00|89657.7|89607.7|89675.6|89625.6|89707.2|89657.2|89608.5|89558.5|946
1601432100000|2020-09-30 02:15:00|89676.1|89626.1|89641.5|89591.5|89680.8|89630.8|89635.8|89585.8|1040
1601432400000|2020-09-30 02:20:00|89640.6|89590.6|89620.4|89570.4|89645.5|89595.5|89620.4|89570.4|765
1601432700000|2020-09-30 02:25:00|89620.8|89570.8|89597.6|89547.6|89620.9|89570.9|89597.6|89547.6|848
1601433000000|2020-09-30 02:30:00|89597.4|89547.4|89574|89524|89599.1|89549.1|89573.3|89523.3|625
1601433300000|2020-09-30 02:35:00|89573.7|89523.7|89546.5|89496.5|89574.2|89524.2|89543.4|89493.4|737
1601433600000|2020-09-30 02:40:00|89545.9|89495.9|89584|89534|89587.4|89537.4|89544|89494|1088
1601433900000|2020-09-30 02:45:00|89584.1|89534.1|89674.2|89624.2|89678.3|89628.3|89571.5|89521.5|1291
1601434200000|2020-09-30 02:50:00|89673.8|89623.8|89629.7|89579.7|89678.7|89628.7|89621.8|89571.8|1018
1601434500000|2020-09-30 02:55:00|89629.6|89579.6|89650.9|89600.9|89659.4|89609.4|89625.8|89575.8|1018
1601434800000|2020-09-30 03:00:00|89654.8|89604.8|89667.1|89617.1|89676.2|89626.2|89647.9|89597.9|1382
1601435100000|2020-09-30 03:05:00|89666.6|89616.6|89753.8|89703.8|89758.4|89703.8|89663.2|89613.2|1281
1601435400000|2020-09-30 03:10:00|89761.6|89690.5|89870.7|89820.7|89884.5|89827.3|89750.8|89690.5|1514
1601435700000|2020-09-30 03:15:00|89870.2|89820.2|89848.9|89798.9|89873|89823|89836.1|89782.6|1089
1601436000000|2020-09-30 03:20:00|89848.8|89798.8|89836.9|89766.3|89852.2|89802.2|89817.9|89766.3|877
1601436300000|2020-09-30 03:25:00|89839.1|89763.2|89830.3|89780.3|89849.6|89799.6|89826.6|89763.2|821
1601436600000|2020-09-30 03:30:00|89830.1|89780.1|89839.6|89789.6|89850.8|89800.8|89818.6|89768.6|793
1601436900000|2020-09-30 03:35:00|89839.3|89789.3|89868|89818|89883.5|89833.5|89832.5|89782.5|982
1601437200000|2020-09-30 03:40:00|89867.8|89817.8|89865.9|89815.9|89881.9|89831.9|89860.9|89810.9|957
1601437500000|2020-09-30 03:45:00|89867.1|89817.1|89816.3|89766.3|89874.2|89824.2|89815.2|89755.3|796
1601437800000|2020-09-30 03:50:00|89816.2|89766.2|89797.3|89747.3|89833.6|89774|89789.4|89732.9|695
1601438100000|2020-09-30 03:55:00|89797.6|89747.6|89835.9|89785.9|89837.7|89787.7|89795.4|89745.4|740
1601438400000|2020-09-30 04:00:00|89836.5|89786.5|89821.7|89771.7|89879.7|89829.7|89820.2|89770.2|834
1601438700000|2020-09-30 04:05:00|89823.2|89773.2|89854.6|89804.6|89858.3|89808.3|89821.5|89762.4|761
1601439000000|2020-09-30 04:10:00|89852.2|89802.2|89863.1|89813.1|89873|89823|89844.6|89794.6|684
1601439300000|2020-09-30 04:15:00|89863.7|89813.7|89863.2|89813.2|89868.8|89818.8|89843.3|89793.3|837
1601439600000|2020-09-30 04:20:00|89863.1|89813.1|89865.6|89815.6|89872.5|89822.5|89852|89802|688
1601439900000|2020-09-30 04:25:00|89863.6|89813.6|89844.8|89794.8|89870.2|89820.2|89843.4|89793.4|795
1601440200000|2020-09-30 04:30:00|89845.3|89795.3|89842|89792|89850.1|89800.1|89840.7|89790.7|726
1601440500000|2020-09-30 04:35:00|89843.1|89793.1|89820.6|89770.6|89848.9|89798.9|89815.9|89765.9|659
1601440800000|2020-09-30 04:40:00|89821.1|89771.1|89832.3|89782.3|89844.5|89794.5|89820.6|89770.6|637
1601441100000|2020-09-30 04:45:00|89832.2|89782.2|89824.9|89774.9|89833.4|89783.4|89821.9|89771.9|652
1601441400000|2020-09-30 04:50:00|89824.6|89774.6|89844.3|89794.3|89847.7|89797.7|89824.6|89774.6|465
1601441700000|2020-09-30 04:55:00|89842|89792|89845.4|89795.4|89853.7|89803.7|89835.6|89785.6|648
1601442000000|2020-09-30 05:00:00|89843.9|89793.9|89837|89787|89873.6|89823.6|89831.5|89781.5|778
1601442300000|2020-09-30 05:05:00|89837.4|89787.4|89815.2|89765.2|89842.2|89792.2|89811.2|89761.2|804
1601442600000|2020-09-30 05:10:00|89815.7|89765.7|89815.9|89765.9|89831.2|89781.2|89809.2|89759.2|694
1601442900000|2020-09-30 05:15:00|89815.8|89765.8|89833.2|89783.2|89833.9|89783.9|89806.3|89756.3|697
1601443200000|2020-09-30 05:20:00|89831.9|89781.9|89828.1|89778.1|89843.3|89793.3|89819.3|89769.3|862
1601443500000|2020-09-30 05:25:00|89829.5|89779.5|89830.4|89780.4|89844.3|89794.3|89815.3|89765.3|750
1601443800000|2020-09-30 05:30:00|89830|89780|89882.2|89832.2|89890.4|89840.4|89828.1|89778.1|974
1601444100000|2020-09-30 05:35:00|89882|89832|89870.4|89820.4|89894|89844|89860.3|89810.3|884
1601444400000|2020-09-30 05:40:00|89870.9|89820.9|89881.4|89831.4|89893|89843|89870.9|89820.9|985
1601444700000|2020-09-30 05:45:00|89882|89832|89908.5|89858.5|89917.7|89867.7|89880.7|89830.7|963
1601445000000|2020-09-30 05:50:00|89908.9|89858.9|89882.4|89832.4|89914.1|89864.1|89879|89829|984
1601445300000|2020-09-30 05:55:00|89883.5|89833.5|89904.4|89854.4|89905.2|89855.2|89877.9|89827.9|916
1601445600000|2020-09-30 06:00:00|89906.1|89856.1|89950|89900|89963.1|89913.1|89898.1|89848.1|1287
1601445900000|2020-09-30 06:05:00|89949.7|89899.7|90002.2|89952.2|90004.5|89954.5|89933.6|89883.6|1417
1601446200000|2020-09-30 06:10:00|90001.4|89951.4|89986.8|89936.8|90022.5|89972.5|89971.6|89921.6|1422
1601446500000|2020-09-30 06:15:00|89986.2|89936.2|89988.3|89938.3|89998.8|89948.8|89954.8|89904.8|1253
1601446800000|2020-09-30 06:20:00|89988.1|89938.1|89989.8|89939.8|89993.7|89944.7|89964.1|89914.1|918
1601447100000|2020-09-30 06:25:00|89990|89940|89989.6|89939.6|90019.5|89975.5|89966.4|89925.1|1352
1601447400000|2020-09-30 06:30:00|89988.9|89938.9|89958.8|89908.8|89989.1|89939.1|89937.7|89887.7|1448
1601447700000|2020-09-30 06:35:00|89959.2|89909.2|89947.1|89897.1|89971.8|89929.8|89932.7|89891|1025
1601448000000|2020-09-30 06:40:00|89949|89899|89973.9|89923.9|89986.7|89937.1|89929.3|89889.7|1277
1601448300000|2020-09-30 06:45:00|89974|89924|90001.7|89951.7|90002.9|89957.8|89961.4|89911.4|1214
1601448600000|2020-09-30 06:50:00|89989.7|89964.7|89977.1|89927.1|90021.3|89974|89970.9|89920.9|1285
1601448900000|2020-09-30 06:55:00|89977.9|89927.9|89966.5|89916.5|89994.5|89944.5|89943.6|89893.6|1366
1601449200000|2020-09-30 07:00:00|89966.6|89916.6|89879|89829|89990.5|89940.5|89847.5|89806.1|1830
1601449500000|2020-09-30 07:05:00|89878.5|89828.5|89865.5|89815.5|89908.4|89860.5|89832.7|89782.7|1700
1601449800000|2020-09-30 07:10:00|89865.1|89815.1|89799.4|89749.4|89880.1|89842.8|89762.1|89712.1|1724
1601450100000|2020-09-30 07:15:00|89798.9|89748.9|89871.1|89821.1|89876|89833.9|89791.2|89747.3|1677
1601450400000|2020-09-30 07:20:00|89869.4|89819.4|89898.3|89848.3|89930|89883.6|89847.5|89808.7|1631
1601450700000|2020-09-30 07:25:00|89897.6|89847.6|89940.9|89890.9|89978.4|89928.4|89888.5|89838.5|1594
1601451000000|2020-09-30 07:30:00|89940.6|89890.6|89883.8|89833.8|89952.4|89904.5|89875.2|89833.8|1731
1601451300000|2020-09-30 07:35:00|89885.3|89835.3|89874.1|89824.1|89894.2|89860|89839.5|89800.5|1451
1601451600000|2020-09-30 07:40:00|89873.9|89823.9|89908.9|89858.9|89933.5|89896.3|89868.1|89823.9|1394
1601451900000|2020-09-30 07:45:00|89909.3|89859.3|89948.9|89923.9|89968.7|89931.6|89884.5|89847.4|1482
1601452200000|2020-09-30 07:50:00|89948.8|89923.8|89946.7|89896.7|89992.3|89955.7|89928.8|89887.4|1233
1601452500000|2020-09-30 07:55:00|89943.7|89893.7|89896.9|89846.9|89947|89897|89889.1|89845.3|1373
1601452800000|2020-09-30 08:00:00|89893.8|89843.8|89881.4|89831.4|89912.6|89862.6|89846.8|89803.8|1652
1601453100000|2020-09-30 08:05:00|89881.3|89831.3|89943.6|89893.6|89960.7|89911.6|89878.1|89828.1|1568
1601453400000|2020-09-30 08:10:00|89943.4|89893.4|89938.8|89888.8|89952.7|89902.7|89903.8|89866.8|1565
1601453700000|2020-09-30 08:15:00|89939.6|89889.6|89927.6|89877.6|89981.8|89942.4|89896.7|89857.4|1505
1601454000000|2020-09-30 08:20:00|89927.1|89877.1|89951.6|89901.6|89963|89926.3|89915|89874.4|1451
1601454300000|2020-09-30 08:25:00|89951.5|89901.5|89932.8|89907.8|89998.4|89958.1|89929.6|89891.8|1417
1601454600000|2020-09-30 08:30:00|89930.9|89905.9|89904.6|89879.6|89955.3|89917.6|89893.4|89855.5|1446
1601454900000|2020-09-30 08:35:00|89904.9|89879.9|89913|89863|89933.3|89894.6|89877.2|89838.1|1448
1601455200000|2020-09-30 08:40:00|89912|89862|90002.2|89952.2|90002.6|89952.6|89895.1|89845.1|1624
1601455500000|2020-09-30 08:45:00|90002.3|89952.3|90030.5|89980.5|90033.1|89983.1|89986.6|89949.9|1365
1601455800000|2020-09-30 08:50:00|90030.8|89980.8|90094.5|90044.5|90094.8|90044.8|90023.9|89975.6|1400
1601456100000|2020-09-30 08:55:00|90093.4|90043.4|90002.5|89952.5|90094.8|90049.1|89996.6|89946.6|1385
1601456400000|2020-09-30 09:00:00|90003.3|89953.3|90063|90013|90083.3|90033.3|89982.9|89932.9|1516
1601456700000|2020-09-30 09:05:00|90062.9|90012.9|90097.3|90047.3|90110.9|90069.9|90047.8|89997.8|1578
1601457000000|2020-09-30 09:10:00|90098.8|90048.8|90139.9|90089.9|90140.1|90090.1|90070.8|90027.3|1482
1601457300000|2020-09-30 09:15:00|90138.3|90088.3|90093.5|90043.5|90164.5|90124.3|90074.4|90037.2|1403
1601457600000|2020-09-30 09:20:00|90094.1|90044.1|90138|90088|90139.8|90102.6|90062.7|90023.2|1417
1601457900000|2020-09-30 09:25:00|90136.7|90086.7|90203|90153|90210.4|90160.4|90089|90051|1444
1601458200000|2020-09-30 09:30:00|90202.1|90152.1|90160.2|90110.2|90202.4|90158|90138.3|90101.5|1530
1601458500000|2020-09-30 09:35:00|90160.7|90110.7|90114.6|90064.6|90163.5|90121.8|90084|90047.6|1429
1601458800000|2020-09-30 09:40:00|90111|90061|90092.5|90042.5|90111|90072.1|90043|90005.9|1348
1601459100000|2020-09-30 09:45:00|90092.4|90042.4|90051.2|90026.2|90123.3|90074.9|90037.3|90001.8|1284
1601459400000|2020-09-30 09:50:00|90050.9|90025.9|90053.3|90028.3|90079.2|90044.2|90040.5|90005.6|1206
1601459700000|2020-09-30 09:55:00|90053.1|90028.1|90048.3|89998.3|90056.8|90028.3|89997.2|89956|1528
1601460000000|2020-09-30 10:00:00|90048.2|89998.2|90119.1|90094.1|90122.6|90095.3|90029.6|89991|1451
1601460300000|2020-09-30 10:05:00|90117.5|90092.5|90135.4|90085.4|90192.5|90155.9|90094.5|90051.2|1657
1601460600000|2020-09-30 10:10:00|90136.5|90086.5|90125.5|90100.5|90150|90115.4|90093.2|90055.1|1509
1601460900000|2020-09-30 10:15:00|90125.3|90100.3|90098.3|90073.3|90144.3|90119.3|90084.4|90059.4|1220
1601461200000|2020-09-30 10:20:00|90099.5|90074.5|90123.8|90073.8|90132.7|90096.5|90080.6|90055.6|1265
1601461500000|2020-09-30 10:25:00|90123.4|90073.4|90127.5|90102.5|90145.1|90108.7|90066.6|90028.8|1234
1601461800000|2020-09-30 10:30:00|90128.5|90103.5|90053.9|90028.9|90150.4|90125.4|90047.7|90011|1388
1601462100000|2020-09-30 10:35:00|90053.4|90028.4|90025.1|90000.1|90059.4|90028.4|90021.1|89984.3|1229
1601462400000|2020-09-30 10:40:00|90026|90001|90014|89989|90033.7|90008.7|89976.7|89941.6|1354
1601462700000|2020-09-30 10:45:00|90013.9|89988.9|90028.6|90003.6|90033|90004.1|89949.3|89913.9|1250
1601463000000|2020-09-30 10:50:00|90027.9|90002.9|90021.7|89996.7|90043.9|90016.2|90008.2|89974.1|1210
1601463300000|2020-09-30 10:55:00|90022.2|89997.2|90051.1|90026.1|90065.7|90028.3|90009.7|89984.7|1161
1601463600000|2020-09-30 11:00:00|90050.6|90025.6|90031|90006|90084.6|90052.3|90019.3|89986|1358
1601463900000|2020-09-30 11:05:00|90031.1|90006.1|90076.4|90026.4|90077.8|90041.3|90021.8|89988|1158
1601464200000|2020-09-30 11:10:00|90076.6|90026.6|90082.4|90032.4|90090.7|90053.1|90029.9|89997|1202
1601464500000|2020-09-30 11:15:00|90082.7|90032.7|90162.7|90137.7|90185.2|90145.5|90051.1|90013.1|1377
1601464800000|2020-09-30 11:20:00|90162.3|90137.3|90204|90179|90237.7|90196.2|90149.6|90121.6|1385
1601465100000|2020-09-30 11:25:00|90203.8|90178.8|90198.6|90148.6|90255.8|90217.9|90185.9|90147.7|1292
1601465400000|2020-09-30 11:30:00|90198.9|90148.9|90248.9|90198.9|90251.7|90215.3|90195.1|90148.9|1235
1601465700000|2020-09-30 11:35:00|90249|90199|90264.2|90239.2|90290.2|90252.6|90231|90190.2|1190
1601466000000|2020-09-30 11:40:00|90264.9|90239.9|90264.4|90239.4|90281.7|90246.3|90231.1|90200.4|1313
1601466300000|2020-09-30 11:45:00|90264.6|90239.6|90201.2|90176.2|90290.7|90254.2|90199.4|90163.3|1228
1601466600000|2020-09-30 11:50:00|90201.4|90176.4|90223.6|90198.6|90237.7|90206|90194.7|90159.3|1184
1601466900000|2020-09-30 11:55:00|90223.7|90198.7|90288.9|90263.9|90301.8|90273.3|90200.3|90161.3|1591
1601467200000|2020-09-30 12:00:00|90288.7|90263.7|90355.1|90330.1|90374.2|90334.7|90286.1|90261.1|1625
1601467500000|2020-09-30 12:05:00|90355.9|90330.9|90340.7|90290.7|90358.5|90331.8|90314|90264|1332
1601467800000|2020-09-30 12:10:00|90339|90289|90314.1|90264.1|90346.5|90301.8|90286.8|90243.1|1367
1601468100000|2020-09-30 12:15:00|90313|90263|90264.5|90239.5|90321.9|90271.9|90255.5|90208.2|1415
1601468400000|2020-09-30 12:20:00|90267.9|90242.9|90216.9|90191.9|90288.7|90251.3|90209.9|90171.4|1354
1601468700000|2020-09-30 12:25:00|90216.8|90191.8|90201.6|90151.6|90238.4|90200.7|90181.7|90131.7|1422
1601469000000|2020-09-30 12:30:00|90205.5|90155.5|90206.3|90156.3|90270.5|90220.5|90185.6|90142.4|1724
1601469300000|2020-09-30 12:35:00|90206.1|90156.1|90165.1|90115.1|90240.5|90203.1|90155|90113|1667
1601469600000|2020-09-30 12:40:00|90165.2|90115.2|90130.3|90080.3|90171.2|90131.2|90113.4|90070.9|1684
1601469900000|2020-09-30 12:45:00|90130.4|90080.4|90098.2|90048.2|90137.6|90099.6|90074.5|90035.3|1534
1601470200000|2020-09-30 12:50:00|90098.3|90048.3|90082|90057|90129.1|90079.1|90072|90032.9|1423
1601470500000|2020-09-30 12:55:00|90082.7|90057.7|90163.7|90113.7|90178.2|90139.2|90080.8|90037.9|1457
1601470800000|2020-09-30 13:00:00|90162.4|90112.4|90206.5|90181.5|90229|90185|90141.1|90107.6|1635
1601471100000|2020-09-30 13:05:00|90206.6|90181.6|90153.1|90128.1|90225.9|90197.8|90129.3|90101.5|1523
1601471400000|2020-09-30 13:10:00|90153|90128|90125.4|90075.4|90165.7|90140.7|90094.5|90064.9|1382
1601471700000|2020-09-30 13:15:00|90124.9|90074.9|90134.6|90109.6|90166.4|90124.2|90090.2|90055|1414
1601472000000|2020-09-30 13:20:00|90134.4|90109.4|90136.6|90086.6|90165.7|90124.9|90122.9|90075.3|1428
1601472300000|2020-09-30 13:25:00|90137.9|90087.9|90130.1|90105.1|90150.7|90115.6|90079.6|90040.1|1396
1601472600000|2020-09-30 13:30:00|90132.6|90107.6|90188.4|90138.4|90198.9|90162.5|90084.1|90050.6|1628
1601472900000|2020-09-30 13:35:00|90187.8|90137.8|90271.5|90221.5|90291.6|90249.8|90174.5|90133.1|1668
1601473200000|2020-09-30 13:40:00|90271.3|90221.3|90320.7|90270.7|90349|90276.1|90240.5|90206.8|1624
1601473500000|2020-09-30 13:45:00|90320.4|90270.4|90249.2|90224.2|90326.2|90276.2|90226.7|90186|1766
1601473800000|2020-09-30 13:50:00|90249.7|90224.7|90215|90190|90293.4|90253.4|90215|90190|1682
1601474100000|2020-09-30 13:55:00|90213.5|90188.5|90188.4|90138.4|90230|90191|90140.1|90100.2|1736
1601474400000|2020-09-30 14:00:00|90188|90138|90208.7|90158.7|90230.3|90195.1|90158.1|90115.1|1710
1601474700000|2020-09-30 14:05:00|90208.3|90158.3|90125.2|90075.2|90219.1|90180|90090.8|90053.9|1737
1601475000000|2020-09-30 14:10:00|90125.6|90075.6|90024.9|89974.9|90135.6|90085.6|90001.8|89965.8|1771
1601475300000|2020-09-30 14:15:00|90024.1|89974.1|89902.7|89852.7|90039.3|89995.4|89818.9|89768.9|1953
1601475600000|2020-09-30 14:20:00|89902.4|89852.4|89913.9|89863.9|89919.1|89873.7|89861.9|89816.5|1748
1601475900000|2020-09-30 14:25:00|89901|89876|89985.5|89935.5|90045.4|89995.4|89901|89858.3|1753
1601476200000|2020-09-30 14:30:00|89984.1|89934.1|89902.4|89852.4|90001.5|89951.5|89885.1|89851.7|1947
1601476500000|2020-09-30 14:35:00|89902.2|89852.2|89918.8|89868.8|89965.9|89925.4|89867.7|89829.2|1805
1601476800000|2020-09-30 14:40:00|89918.7|89868.7|89878|89828|89963.4|89919.7|89848|89809.4|1917
1601477100000|2020-09-30 14:45:00|89877.8|89827.8|89745.3|89695.3|89885.2|89835.2|89657.2|89607.2|1975
1601477400000|2020-09-30 14:50:00|89744.4|89694.4|89710.1|89660.1|89802.1|89752.1|89655.6|89618.1|1921
1601477700000|2020-09-30 14:55:00|89711.9|89661.9|89534.8|89484.8|89740.4|89690.4|89379.7|89341.6|2200
1601478000000|2020-09-30 15:00:00|89534.7|89484.7|89669.9|89619.9|89671.5|89621.5|89524.3|89484.7|2132
1601478300000|2020-09-30 15:05:00|89669.6|89619.6|89573.2|89523.2|89679.3|89635.5|89533.9|89496.2|1917
1601478600000|2020-09-30 15:10:00|89573.8|89523.8|89574.5|89524.5|89669.9|89619.9|89540.1|89502.6|1904
1601478900000|2020-09-30 15:15:00|89575|89525|89564.9|89514.9|89614|89564|89494.4|89458.8|1882
1601479200000|2020-09-30 15:20:00|89565.2|89515.2|89615.8|89590.8|89640.4|89599|89552.4|89513.9|1673
1601479500000|2020-09-30 15:25:00|89614.3|89589.3|89595.5|89545.5|89633.3|89594.8|89540.7|89498.1|1792
1601479800000|2020-09-30 15:30:00|89595.1|89545.1|89632.6|89582.6|89652.6|89602.6|89541.3|89499.6|1686
1601480100000|2020-09-30 15:35:00|89630.4|89580.4|89634.1|89584.1|89654.5|89612.3|89591|89548|1590
1601480400000|2020-09-30 15:40:00|89634.3|89584.3|89654|89604|89715.2|89669|89625|89584|1571
1601480700000|2020-09-30 15:45:00|89653.3|89603.3|89585.7|89535.7|89658.8|89613.7|89565.6|89527.4|1491
1601481000000|2020-09-30 15:50:00|89586.6|89536.6|89619|89569|89619.6|89569.6|89558.2|89511.4|1423
1601481300000|2020-09-30 15:55:00|89618.8|89568.8|89661.3|89611.3|89664.7|89617.1|89586.5|89546.6|1442
1601481600000|2020-09-30 16:00:00|89661.2|89611.2|89659.7|89609.7|89665.3|89616.6|89625.8|89575.8|1518
1601481900000|2020-09-30 16:05:00|89659.8|89609.8|89669.6|89619.6|89743.3|89693.3|89622.6|89572.6|1651
1601482200000|2020-09-30 16:10:00|89670|89620|89612.4|89562.4|89674|89624|89612.4|89562.4|1522
1601482500000|2020-09-30 16:15:00|89613.5|89563.5|89641.4|89591.4|89656.2|89607.5|89605|89560.8|1347
1601482800000|2020-09-30 16:20:00|89640.9|89590.9|89585.5|89535.5|89649.9|89599.9|89572.6|89522.6|1451
1601483100000|2020-09-30 16:25:00|89585.6|89535.6|89586.8|89536.8|89627.7|89577.7|89576.2|89526.2|1480
1601483400000|2020-09-30 16:30:00|89585.7|89535.7|89592.9|89542.9|89629|89579|89570|89520|1481
1601483700000|2020-09-30 16:35:00|89593|89543|89600.6|89550.6|89633.1|89583.1|89592.5|89542.5|1385
1601484000000|2020-09-30 16:40:00|89600.8|89550.8|89620.3|89570.3|89622.5|89572.5|89588.3|89538.3|1252
1601484300000|2020-09-30 16:45:00|89619.9|89569.9|89602.4|89552.4|89651.8|89601.8|89589.4|89539.4|1223
1601484600000|2020-09-30 16:50:00|89602.5|89552.5|89575.7|89550.7|89615.8|89570.7|89569.5|89526.1|1356
1601484900000|2020-09-30 16:55:00|89575.8|89550.8|89542.7|89492.7|89597.3|89558.8|89525.2|89485.2|1245
1601485200000|2020-09-30 17:00:00|89544.6|89494.6|89589.1|89539.1|89600.2|89550.2|89541.6|89491.6|1474
1601485500000|2020-09-30 17:05:00|89588.9|89538.9|89607.9|89557.9|89620.9|89581.5|89578|89528|1268
1601485800000|2020-09-30 17:10:00|89607.7|89557.7|89619.8|89569.8|89628.1|89590|89584|89546.9|1169
1601486100000|2020-09-30 17:15:00|89619.6|89569.6|89627|89577|89630.9|89591.8|89613.3|89564.2|1133
1601486400000|2020-09-30 17:20:00|89627.1|89577.1|89637.9|89587.9|89641.1|89601.9|89623.7|89576|1229
1601486700000|2020-09-30 17:25:00|89637.6|89587.6|89641.9|89591.9|89642.1|89592.1|89625.7|89575.7|1091
1601487000000|2020-09-30 17:30:00|89641.7|89591.7|89612.7|89562.7|89667|89617|89612.1|89562.1|1203
1601487300000|2020-09-30 17:35:00|89613|89563|89588|89538|89617.6|89567.6|89586.3|89536.3|1188
1601487600000|2020-09-30 17:40:00|89587.6|89537.6|89541.5|89491.5|89604.5|89554.5|89533.8|89483.8|1229
1601487900000|2020-09-30 17:45:00|89542.3|89492.3|89538.5|89488.5|89569|89519|89535.7|89485.7|1138
1601488200000|2020-09-30 17:50:00|89538.4|89488.4|89532.5|89482.5|89540.8|89497.2|89517.3|89467.3|1070
1601488500000|2020-09-30 17:55:00|89532.6|89482.6|89566.1|89516.1|89579.3|89529.3|89532.6|89482.6|1172
1601488800000|2020-09-30 18:00:00|89565.8|89515.8|89602.7|89552.7|89615|89565|89564.1|89514.1|1366
1601489100000|2020-09-30 18:05:00|89602.3|89552.3|89577.2|89527.2|89616.1|89566.1|89573.5|89523.5|951
1601489400000|2020-09-30 18:10:00|89577|89527|89583.1|89533.1|89589|89548.1|89562.7|89517.6|822
1601489700000|2020-09-30 18:15:00|89583.2|89533.2|89577.8|89552.8|89597.1|89553.9|89574.5|89524.5|786
1601490000000|2020-09-30 18:20:00|89577.9|89552.9|89653.9|89603.9|89660|89610|89550.2|89500.2|1335
1601490300000|2020-09-30 18:25:00|89653.8|89603.8|89600.4|89550.4|89665.2|89615.2|89590.8|89540.8|1732
1601490600000|2020-09-30 18:30:00|89600.2|89550.2|89680.2|89630.2|89683|89633|89597.6|89547.6|1445
1601490900000|2020-09-30 18:35:00|89680.1|89630.1|89683.3|89633.3|89684.1|89634.1|89652.2|89602.2|1043
1601491200000|2020-09-30 18:40:00|89683.2|89633.2|89707.3|89657.3|89727.5|89677.5|89673.5|89623.5|1155
1601491500000|2020-09-30 18:45:00|89707.4|89657.4|89748.1|89698.1|89757.8|89707.8|89703.4|89653.4|1436
1601491800000|2020-09-30 18:50:00|89747.9|89697.9|89660.2|89610.2|89749.5|89699.5|89659.6|89609.6|1525
1601492100000|2020-09-30 18:55:00|89659.9|89609.9|89637.3|89587.3|89668|89618|89593.2|89543.2|1622
1601492400000|2020-09-30 19:00:00|89637|89587|89654.3|89604.3|89660.6|89610.6|89587.3|89537.3|1578
1601492700000|2020-09-30 19:05:00|89654|89604|89627.2|89577.2|89658.1|89608.1|89615.8|89565.8|1337
1601493000000|2020-09-30 19:10:00|89626.9|89576.9|89666.9|89616.9|89679.5|89629.5|89618.6|89568.6|1698
1601493300000|2020-09-30 19:15:00|89666.5|89616.5|89729.8|89679.8|89760.9|89710.9|89658.1|89608.1|1530
1601493600000|2020-09-30 19:20:00|89729.9|89679.9|89684.9|89634.9|89754.5|89704.5|89675.3|89625.3|1585
1601493900000|2020-09-30 19:25:00|89685.2|89635.2|89635.1|89585.1|89705.1|89655.1|89619.6|89569.6|1442
1601494200000|2020-09-30 19:30:00|89635.4|89585.4|89596.3|89546.3|89651.5|89609|89595.7|89545.7|1565
1601494500000|2020-09-30 19:35:00|89597.7|89547.7|89562.1|89512.1|89610.5|89560.5|89557.5|89507.5|1398
1601494800000|2020-09-30 19:40:00|89561.4|89511.4|89543.5|89493.5|89579.2|89529.2|89535.7|89485.7|1203
1601495100000|2020-09-30 19:45:00|89543.8|89493.8|89512.2|89462.2|89546.7|89503|89492.9|89442.9|1220
1601495400000|2020-09-30 19:50:00|89512.4|89462.4|89512.8|89462.8|89543.9|89493.9|89496.8|89446.8|1188
1601495700000|2020-09-30 19:55:00|89510.9|89460.9|89600.8|89550.8|89612.6|89562.6|89496|89446|1451
1601496000000|2020-09-30 20:00:00|89597.6|89547.6|89593|89543|89599.9|89549.9|89527.3|89477.3|1473
1601496300000|2020-09-30 20:05:00|89592.4|89542.4|89606.6|89556.6|89621.3|89571.3|89588|89538|1118
1601496600000|2020-09-30 20:10:00|89607.1|89557.1|89610.9|89560.9|89623.5|89573.5|89601.6|89551.6|949
1601496900000|2020-09-30 20:15:00|89611.6|89561.6|89581.8|89531.8|89614.9|89564.9|89573.6|89523.6|776
1601497200000|2020-09-30 20:20:00|89580.4|89530.4|89572.4|89522.4|89593.4|89543.4|89552.6|89502.6|911
1601497500000|2020-09-30 20:25:00|89571.8|89521.8|89579.2|89529.2|89611|89561|89565.4|89515.4|875
1601497800000|2020-09-30 20:30:00|89573.4|89523.4|89571.5|89521.5|89583.2|89533.2|89564.2|89514.2|838
1601498100000|2020-09-30 20:35:00|89571|89521|89569.1|89519.1|89574.6|89524.6|89561.4|89511.4|695
1601498400000|2020-09-30 20:40:00|89566.4|89516.4|89573.6|89523.6|89579|89529|89561.1|89511.1|967
1601498700000|2020-09-30 20:45:00|89575.5|89525.5|89571.4|89521.4|89581.1|89531.1|89568.8|89518.8|871
1601499000000|2020-09-30 20:50:00|89570.4|89520.4|89609|89559|89618.3|89568.3|89569.8|89519.8|970
1601499300000|2020-09-30 20:55:00|89609.1|89559.1|89605.6|89511.8|89611.8|89561.8|89563.3|89476.9|1428
1601499600000|2020-09-30 21:00:00|89594.4|89484.4|89655.5|89545.5|89695.5|89585.5|89594.3|89484.3|98
1601499900000|2020-09-30 21:05:00|89672.1|89562.1|89569.1|89459.1|89673.4|89563.4|89487.7|89377.7|199
1601500200000|2020-09-30 21:10:00|89578.4|89468.4|89538.4|89428.4|89580.1|89470.1|89530.4|89420.4|280
1601500500000|2020-09-30 21:15:00|89532.8|89422.8|89524.5|89414.5|89553.5|89443.5|89517.8|89407.8|366
1601500800000|2020-09-30 21:20:00|89528.4|89418.4|89558.3|89448.3|89579|89469|89509.9|89399.9|574
1601501100000|2020-09-30 21:25:00|89561.5|89451.5|89562.2|89452.2|89574.6|89464.6|89541.1|89431.1|587
1601501400000|2020-09-30 21:30:00|89546.1|89436.1|89552.5|89442.5|89569|89459|89542.5|89432.5|340
1601501700000|2020-09-30 21:35:00|89551.7|89441.7|89556.5|89446.5|89569.3|89459.3|89541.2|89431.2|387
1601502000000|2020-09-30 21:40:00|89555.4|89445.4|89567.3|89457.3|89573.5|89463.5|89542.4|89432.4|495
1601502300000|2020-09-30 21:45:00|89563.5|89453.5|89561.9|89451.9|89571|89461|89544|89434|353
1601502600000|2020-09-30 21:50:00|89560.1|89450.1|89546.6|89436.6|89579.5|89469.5|89542.6|89432.6|430
1601502900000|2020-09-30 21:55:00|89544.7|89434.7|89546.8|89436.8|89558.4|89448.4|89512.1|89402.1|528
1601503200000|2020-09-30 22:00:00|89549.1|89439.1|89534.8|89424.8|89556.4|89446.4|89517|89415.2|667
1601503500000|2020-09-30 22:05:00|89534.1|89424.1|89522.8|89439.4|89547|89443.9|89510.5|89413.3|541
1601503800000|2020-09-30 22:10:00|89525|89439.3|89528.4|89436.2|89543.9|89465.2|89511|89420.5|466
1601504100000|2020-09-30 22:15:00|89526.4|89439.9|89533.6|89455.8|89553.9|89459.7|89508.3|89425.6|435
1601504400000|2020-09-30 22:20:00|89532.2|89452.7|89526.3|89442.4|89563.4|89461.8|89505.1|89421|470
1601504700000|2020-09-30 22:25:00|89522.7|89447.2|89500|89450|89531.3|89461|89498.5|89417.9|658
1601505000000|2020-09-30 22:30:00|89499.8|89449.8|89498.8|89448.8|89526.7|89458.7|89497.7|89426.6|482
1601505300000|2020-09-30 22:35:00|89497.8|89447.8|89502.6|89452.6|89529|89454.8|89495.2|89430.7|264
1601505600000|2020-09-30 22:40:00|89498.9|89448.9|89500.5|89450.5|89523.5|89452.8|89492|89429.7|355
1601505900000|2020-09-30 22:45:00|89500.9|89450.9|89499.4|89449.4|89531|89454.4|89490.6|89424.9|328
1601506200000|2020-09-30 22:50:00|89498.8|89448.8|89507.3|89436.7|89523.8|89456.5|89495.2|89426.7|465
1601506500000|2020-09-30 22:55:00|89509.2|89436.2|89510|89437.5|89524.5|89453|89492.1|89413.9|390
1601506800000|2020-09-30 23:00:00|89499.5|89449.5|89503.3|89453.3|89519.4|89467.4|89491.9|89432.5|736
1601507100000|2020-09-30 23:05:00|89503.5|89453.5|89507.5|89457.5|89529|89467.1|89501.1|89436.3|721
1601507400000|2020-09-30 23:10:00|89507.1|89457.1|89503.4|89453.4|89520.2|89461|89497.5|89431.8|643
1601507700000|2020-09-30 23:15:00|89504|89454|89504.9|89454.9|89511.9|89458.6|89493.3|89437.7|577
1601508000000|2020-09-30 23:20:00|89504.6|89454.6|89496.7|89446.7|89510|89460|89491.2|89441.2|667
1601508300000|2020-09-30 23:25:00|89494.6|89444.6|89495.1|89445.1|89499|89449|89477.6|89427.6|679
1601508600000|2020-09-30 23:30:00|89496.8|89446.8|89512.1|89462.1|89515.7|89462.4|89493.1|89436.9|518
1601508900000|2020-09-30 23:35:00|89511.9|89461.9|89523.5|89473.5|89535|89481|89500|89447.3|551
1601509200000|2020-09-30 23:40:00|89523.6|89473.6|89538.4|89488.4|89544.5|89492|89523.2|89469.1|537
1601509500000|2020-09-30 23:45:00|89539.3|89489.3|89551|89501|89560.8|89509.2|89533.3|89483.3|515
1601509800000|2020-09-30 23:50:00|89549.8|89499.8|89545.1|89495.1|89556.7|89504.3|89530.8|89480.8|550
1601510100000|2020-09-30 23:55:00|89545.7|89495.7|89547.5|89497.5|89553.5|89503.5|89533.1|89483.1|691
1601510400000|2020-10-01 00:00:00|89548.5|89498.5|89550.7|89500.7|89557.4|89507.4|89535.4|89485.4|1056
1601510700000|2020-10-01 00:05:00|89550|89500|89526.1|89476.1|89553.1|89503.1|89519.9|89469.9|971
1601511000000|2020-10-01 00:10:00|89527.2|89477.2|89535.6|89485.6|89541.2|89488.6|89517.6|89461.2|778
1601511300000|2020-10-01 00:15:00|89536.8|89486.8|89540.3|89490.3|89555.5|89505.5|89520.5|89470.5|963
1601511600000|2020-10-01 00:20:00|89540.8|89490.8|89553|89503|89555.9|89505.9|89534.3|89484.3|656
1601511900000|2020-10-01 00:25:00|89552.9|89502.9|89552.3|89502.3|89569.3|89505.6|89539.6|89489.6|609
1601512200000|2020-10-01 00:30:00|89553.9|89503.9|89557|89507|89561.3|89511.3|89544.7|89494.7|797
1601512500000|2020-10-01 00:35:00|89557.2|89507.2|89552.8|89502.8|89566.2|89516.2|89545.3|89495.3|848
1601512800000|2020-10-01 00:40:00|89553.2|89503.2|89549|89499|89554.4|89504.4|89529.8|89479.8|877
1601513100000|2020-10-01 00:45:00|89548|89498|89565.9|89515.9|89573.4|89523.4|89544.1|89494.1|766
1601513400000|2020-10-01 00:50:00|89564.4|89514.4|89590.5|89540.5|89592.8|89542.8|89536.7|89486.7|1120
1601513700000|2020-10-01 00:55:00|89590.1|89540.1|89599.5|89549.5|89607.6|89557.6|89565.3|89515.3|1127
1601514000000|2020-10-01 01:00:00|89600|89550|89588.9|89538.9|89602.5|89552.5|89584.2|89534.2|1025
1601514300000|2020-10-01 01:05:00|89590.2|89540.2|89592|89542|89608.8|89558.8|89588.5|89538.5|791
1601514600000|2020-10-01 01:10:00|89592.7|89542.7|89554.4|89504.4|89595.6|89545.6|89550.5|89500.5|1126
1601514900000|2020-10-01 01:15:00|89556.6|89506.6|89539.1|89489.1|89556.6|89506.6|89524.7|89462.8|1002
1601515200000|2020-10-01 01:20:00|89539|89489|89539.1|89489.1|89555.1|89505.1|89535.5|89485.5|784
1601515500000|2020-10-01 01:25:00|89540.5|89490.5|89512|89462|89552.2|89494.8|89506.9|89456.9|830
1601515800000|2020-10-01 01:30:00|89510.8|89460.8|89472|89422|89512|89462|89467|89417|1103
1601516100000|2020-10-01 01:35:00|89472.6|89422.6|89423.6|89373.6|89488.3|89429.1|89404.4|89354.3|1164
1601516400000|2020-10-01 01:40:00|89424|89374|89378.9|89328.9|89436.8|89375.1|89376.9|89326.9|1383
1601516700000|2020-10-01 01:45:00|89379.3|89329.3|89384.1|89334.1|89391.3|89341.3|89355.2|89305.2|1163
1601517000000|2020-10-01 01:50:00|89384.5|89334.5|89410.2|89360.2|89428.3|89373|89384|89328.4|886
1601517300000|2020-10-01 01:55:00|89410.8|89360.8|89402.4|89352.4|89411.8|89360.8|89380.1|89330.1|920
1601517600000|2020-10-01 02:00:00|89405.6|89355.6|89399.6|89349.6|89408.9|89356.6|89387.5|89326.4|920
1601517900000|2020-10-01 02:05:00|89399.4|89349.4|89401|89351|89404.6|89354.6|89387.2|89337.2|748
1601518200000|2020-10-01 02:10:00|89402.3|89352.3|89402.7|89352.7|89424|89364.2|89394.8|89338.6|605
1601518500000|2020-10-01 02:15:00|89403.4|89353.4|89410.5|89360.5|89445.3|89395.3|89403.4|89353.4|935
1601518800000|2020-10-01 02:20:00|89409.3|89359.3|89414.7|89364.7|89419.3|89364.8|89396.7|89341.8|559
1601519100000|2020-10-01 02:25:00|89408.9|89358.9|89393.1|89343.1|89418.8|89364.2|89384.9|89328.9|650
1601519400000|2020-10-01 02:30:00|89393.5|89343.5|89395.4|89345.4|89411.5|89358.5|89389.1|89334.8|699
1601519700000|2020-10-01 02:35:00|89394.1|89344.1|89385.5|89335.5|89398.2|89348.2|89368.4|89318.4|770
1601520000000|2020-10-01 02:40:00|89383.3|89333.3|89396.2|89346.2|89404.6|89347.1|89376.8|89326.8|676
1601520300000|2020-10-01 02:45:00|89396.3|89346.3|89399.3|89349.3|89413.7|89350.5|89388.1|89325.7|512
1601520600000|2020-10-01 02:50:00|89398.9|89348.9|89372.2|89322.2|89415.2|89354.2|89367.4|89317.4|588
1601520900000|2020-10-01 02:55:00|89372.4|89322.4|89352.2|89302.2|89383.5|89331.9|89334.7|89276|772
1601521200000|2020-10-01 03:00:00|89352.9|89302.9|89338.5|89288.5|89359.7|89306.6|89333.2|89283.2|773
1601521500000|2020-10-01 03:05:00|89338.4|89288.4|89345.7|89295.7|89378.7|89328.7|89336.2|89286.2|776
1601521800000|2020-10-01 03:10:00|89345.8|89295.8|89331|89281|89352.3|89302.3|89321.8|89271.8|734
1601522100000|2020-10-01 03:15:00|89331.3|89281.3|89339.2|89289.2|89347|89297|89323|89273|629
1601522400000|2020-10-01 03:20:00|89340.5|89290.5|89360.8|89310.8|89363.4|89313.4|89326.5|89274.5|656
1601522700000|2020-10-01 03:25:00|89360.3|89310.3|89359|89309|89379.2|89329.2|89355.8|89305.8|634
1601523000000|2020-10-01 03:30:00|89359.3|89309.3|89355.8|89305.8|89367.2|89317.2|89351.6|89301.6|475
1601523300000|2020-10-01 03:35:00|89355.6|89305.6|89364|89314|89368.7|89318.7|89354.8|89304.8|587
1601523600000|2020-10-01 03:40:00|89364.2|89314.2|89359.1|89309.1|89369|89319|89357.3|89307.3|567
1601523900000|2020-10-01 03:45:00|89359.4|89309.4|89376.8|89326.8|89390.3|89340.3|89358.3|89308.3|609
1601524200000|2020-10-01 03:50:00|89377.4|89327.4|89366.3|89316.3|89395.2|89345.2|89362.4|89304.8|736
1601524500000|2020-10-01 03:55:00|89366.7|89316.7|89352.3|89302.3|89383.7|89326.1|89348.2|89298.2|656
1601524800000|2020-10-01 04:00:00|89352.7|89302.7|89368.8|89318.8|89370.9|89320.9|89352.7|89302.7|607
1601525100000|2020-10-01 04:05:00|89369.7|89319.7|89383.2|89333.2|89399.1|89340.3|89362.2|89312.2|629
1601525400000|2020-10-01 04:10:00|89382.2|89332.2|89375.8|89325.8|89392.4|89342.4|89370.2|89320.2|652
1601525700000|2020-10-01 04:15:00|89376.1|89326.1|89388.3|89338.3|89396.7|89346.7|89362.7|89312.7|620
1601526000000|2020-10-01 04:20:00|89390.7|89340.7|89403.7|89353.7|89406.5|89356.5|89387.5|89337.5|647
1601526300000|2020-10-01 04:25:00|89404.2|89354.2|89394.5|89344.5|89405.6|89355.6|89389.9|89339.9|566
1601526600000|2020-10-01 04:30:00|89394.9|89344.9|89364.7|89314.7|89396|89346|89350.2|89298.3|643
1601526900000|2020-10-01 04:35:00|89364.4|89314.4|89352.4|89302.4|89367.3|89317.3|89350.6|89300.6|606
1601527200000|2020-10-01 04:40:00|89352.3|89302.3|89348.5|89298.5|89360.4|89309.5|89342.8|89285.1|659
1601527500000|2020-10-01 04:45:00|89348.4|89298.4|89329|89279|89348.7|89298.7|89327|89277|794
1601527800000|2020-10-01 04:50:00|89328.6|89278.6|89339.8|89289.8|89343.3|89293.3|89323.4|89273.4|545
1601528100000|2020-10-01 04:55:00|89339.7|89289.7|89337.4|89287.4|89342.1|89292.1|89324.3|89274.3|751
1601528400000|2020-10-01 05:00:00|89337.8|89287.8|89346.1|89296.1|89351|89301|89331.6|89281.6|740
1601528700000|2020-10-01 05:05:00|89346.2|89296.2|89358.5|89308.5|89368.8|89318.8|89345.4|89295.4|591
1601529000000|2020-10-01 05:10:00|89358.6|89308.6|89347.9|89297.9|89384.1|89334.1|89338.3|89288.3|822
1601529300000|2020-10-01 05:15:00|89348.4|89298.4|89353.1|89303.1|89358.8|89308.8|89338.3|89288.3|660
1601529600000|2020-10-01 05:20:00|89353|89303|89358.3|89308.3|89409.2|89359.2|89346.6|89296.6|694
1601529900000|2020-10-01 05:25:00|89358.6|89308.6|89351.2|89301.2|89369.2|89319.2|89347.3|89297.3|620
1601530200000|2020-10-01 05:30:00|89350.9|89300.9|89358.7|89308.7|89359.4|89309.4|89339.4|89289.4|636
1601530500000|2020-10-01 05:35:00|89358.6|89308.6|89339.2|89289.2|89361.8|89311.8|89332.8|89282.8|663
1601530800000|2020-10-01 05:40:00|89339.3|89289.3|89321.2|89271.2|89340.8|89290.8|89319.8|89269.8|741
1601531100000|2020-10-01 05:45:00|89321.5|89271.5|89318.8|89268.8|89327.3|89277.3|89313.3|89263.3|1077
1601531400000|2020-10-01 05:50:00|89319.3|89269.3|89322.6|89272.6|89327.4|89277.4|89314.3|89264.3|854
1601531700000|2020-10-01 05:55:00|89322.7|89272.7|89294.3|89244.3|89326.2|89276.2|89273.1|89223.1|880
1601532000000|2020-10-01 06:00:00|89293.2|89243.2|89296.4|89246.4|89300.8|89250.8|89262.4|89212.4|1437
1601532300000|2020-10-01 06:05:00|89295.8|89245.8|89256.4|89206.4|89295.8|89245.8|89240.6|89190.6|1185
1601532600000|2020-10-01 06:10:00|89256.6|89206.6|89282.9|89232.9|89299.9|89249.9|89250.7|89200.7|1227
1601532900000|2020-10-01 06:15:00|89283.1|89233.1|89270.2|89220.2|89286.3|89236.3|89241.4|89191.4|1422
1601533200000|2020-10-01 06:20:00|89270.6|89220.6|89289.8|89239.8|89295.4|89245.4|89240.8|89190.8|1178
1601533500000|2020-10-01 06:25:00|89291.6|89241.6|89263.9|89213.9|89303.2|89263.6|89263.1|89188.1|1059
1601533800000|2020-10-01 06:30:00|89264.6|89214.6|89334|89284|89341.3|89300.1|89264|89214|1169
1601534100000|2020-10-01 06:35:00|89332.2|89282.2|89371.3|89321.3|89396.9|89346.9|89316.8|89266.8|1372
1601534400000|2020-10-01 06:40:00|89371.8|89321.8|89313.7|89263.7|89381.9|89331.9|89313.5|89263.5|1391
1601534700000|2020-10-01 06:45:00|89313.5|89263.5|89353.9|89303.9|89360.7|89310.7|89301.4|89257.3|1296
1601535000000|2020-10-01 06:50:00|89356.6|89306.6|89410.4|89360.4|89415.4|89365.4|89350.1|89300.1|1318
1601535300000|2020-10-01 06:55:00|89410.9|89360.9|89351.9|89301.9|89410.9|89360.9|89294.2|89244.2|1756
1601535600000|2020-10-01 07:00:00|89351.1|89301.1|89445.6|89395.6|89490.8|89440.8|89314.4|89264.4|1995
1601535900000|2020-10-01 07:05:00|89446.5|89396.5|89485.4|89435.4|89491.5|89441.5|89442.7|89392.7|1898
1601536200000|2020-10-01 07:10:00|89484.9|89434.9|89453.5|89403.5|89484.9|89435|89447.9|89397.9|1550
1601536500000|2020-10-01 07:15:00|89453.3|89403.3|89387.7|89337.7|89453.3|89404.8|89387.1|89337.1|1797
1601536800000|2020-10-01 07:20:00|89388.9|89338.9|89364.2|89314.2|89388.9|89344|89350.3|89307.5|1346
1601537100000|2020-10-01 07:25:00|89363.6|89313.6|89379.3|89329.3|89406.7|89369.1|89346.7|89308|1364
1601537400000|2020-10-01 07:30:00|89378.2|89328.2|89441|89391|89489.6|89439.6|89373.1|89323.1|1800
1601537700000|2020-10-01 07:35:00|89440.5|89390.5|89416|89366|89459.4|89409.4|89391.1|89342.9|1750
1601538000000|2020-10-01 07:40:00|89412.6|89362.6|89484.5|89434.5|89506.1|89456.1|89392.1|89342.1|2092
1601538300000|2020-10-01 07:45:00|89481.8|89431.8|89456.5|89406.5|89498.9|89458.3|89420.1|89379.8|1960
1601538600000|2020-10-01 07:50:00|89455.9|89405.9|89458.5|89408.5|89481.8|89431.8|89440.2|89390.2|1642
1601538900000|2020-10-01 07:55:00|89456.8|89406.8|89413.1|89363.1|89462.6|89412.6|89391|89351.4|1692
1601539200000|2020-10-01 08:00:00|89415|89365|89443.4|89393.4|89470.1|89425.6|89398.1|89355.4|1643
1601539500000|2020-10-01 08:05:00|89443.6|89393.6|89382|89332|89447.6|89405.9|89367.8|89317.8|1617
1601539800000|2020-10-01 08:10:00|89381.9|89331.9|89370.1|89320.1|89392.9|89342.9|89312.7|89271.1|1582
1601540100000|2020-10-01 08:15:00|89368.4|89318.4|89341.4|89291.4|89382.4|89350.8|89320.8|89282.9|1635
1601540400000|2020-10-01 08:20:00|89341.5|89291.5|89364.8|89314.8|89368.3|89323.2|89327.2|89277.2|1580
1601540700000|2020-10-01 08:25:00|89365.4|89315.4|89399|89349|89399|89349|89329.6|89285.2|1535
1601541000000|2020-10-01 08:30:00|89399.8|89349.8|89472.6|89422.6|89505.1|89455.1|89395.5|89345.5|1866
1601541300000|2020-10-01 08:35:00|89473.2|89423.2|89472.1|89422.1|89485.2|89446.6|89432.6|89382.6|1873
1601541600000|2020-10-01 08:40:00|89471.7|89421.7|89468.3|89443.3|89505.3|89471.4|89462.4|89421.7|1722
1601541900000|2020-10-01 08:45:00|89467.7|89442.7|89493.3|89468.3|89504.5|89475.6|89461.8|89436.8|1630
1601542200000|2020-10-01 08:50:00|89493.1|89468.1|89495.1|89470.1|89514.8|89485.3|89470.6|89445.6|1583
1601542500000|2020-10-01 08:55:00|89495.7|89470.7|89544.5|89494.5|89544.5|89501.8|89489.9|89464.9|1448
1601542800000|2020-10-01 09:00:00|89545.7|89495.7|89467.6|89442.6|89545.7|89502.5|89462.1|89437.1|1512
1601543100000|2020-10-01 09:05:00|89467.5|89442.5|89494.8|89469.8|89529.6|89504.6|89467.4|89434|1635
1601543400000|2020-10-01 09:10:00|89493.6|89468.6|89489.5|89464.5|89511.9|89486.9|89480.5|89455.5|1573
1601543700000|2020-10-01 09:15:00|89490.9|89465.9|89482.4|89457.4|89500.3|89475.3|89454.4|89429.4|1551
1601544000000|2020-10-01 09:20:00|89482|89457|89515.2|89490.2|89516.4|89491.4|89467.1|89442.1|1451
1601544300000|2020-10-01 09:25:00|89514.9|89489.9|89495.6|89470.6|89533.9|89508.9|89487|89462|1410
1601544600000|2020-10-01 09:30:00|89495.9|89470.9|89463.2|89438.2|89505.4|89480.4|89461.5|89436.5|1396
1601544900000|2020-10-01 09:35:00|89463.1|89438.1|89408.2|89383.2|89467.8|89442.8|89383.5|89358.5|1441
1601545200000|2020-10-01 09:40:00|89406.9|89381.9|89407.6|89382.6|89419.9|89394.9|89385.3|89360.3|1347
1601545500000|2020-10-01 09:45:00|89411.3|89386.3|89416.5|89391.5|89434.1|89409.1|89387.3|89362.3|1356
1601545800000|2020-10-01 09:50:00|89416.6|89391.6|89418.1|89393.1|89432.8|89407.8|89407.5|89382.5|1536
1601546100000|2020-10-01 09:55:00|89417.3|89392.3|89359.7|89334.7|89417.5|89392.5|89347.7|89322.7|1669
1601546400000|2020-10-01 10:00:00|89358.6|89333.6|89344.5|89319.5|89378.7|89353.7|89334.6|89309.6|1689
1601546700000|2020-10-01 10:05:00|89344|89319|89338.7|89313.7|89347.9|89322.9|89319.5|89294.5|1271
1601547000000|2020-10-01 10:10:00|89339.5|89314.5|89352.2|89327.2|89359.6|89334.6|89332.3|89307.3|1207
1601547300000|2020-10-01 10:15:00|89352.1|89327.1|89345.7|89320.7|89365.2|89340.2|89330.8|89305.8|1239
1601547600000|2020-10-01 10:20:00|89345.8|89320.8|89344.1|89319.1|89354.1|89329.1|89320|89295|1223
1601547900000|2020-10-01 10:25:00|89344|89319|89346.9|89321.9|89348|89323|89320.3|89295.3|1247
1601548200000|2020-10-01 10:30:00|89347|89322|89374.3|89349.3|89382.5|89357.5|89346.6|89321.6|1225
1601548500000|2020-10-01 10:35:00|89374.4|89349.4|89401.7|89376.7|89408.7|89383.7|89372.1|89347.1|1051
1601548800000|2020-10-01 10:40:00|89401.5|89376.5|89375.1|89350.1|89409.5|89384.5|89374.6|89349.6|1498
1601549100000|2020-10-01 10:45:00|89375.6|89350.6|89423.2|89398.2|89429|89404|89374.4|89349.4|1309
1601549400000|2020-10-01 10:50:00|89422.8|89397.8|89421.4|89396.4|89453.4|89428.4|89405.6|89380.6|1547
1601549700000|2020-10-01 10:55:00|89421.2|89396.2|89408.3|89383.3|89438.7|89406|89366.7|89341.7|1564
1601550000000|2020-10-01 11:00:00|89409.5|89384.5|89431.7|89406.7|89444.3|89419.3|89400.5|89375.5|1351
1601550300000|2020-10-01 11:05:00|89432.1|89407.1|89372|89347|89439.6|89414.6|89361.2|89336.2|1663
1601550600000|2020-10-01 11:10:00|89371.6|89346.6|89338.5|89313.5|89383.8|89358.8|89301.3|89274.1|2080
1601550900000|2020-10-01 11:15:00|89338.3|89313.3|89260.9|89235.9|89343.7|89318.7|89212.8|89187.8|2035
1601551200000|2020-10-01 11:20:00|89261.4|89236.4|89200.5|89175.5|89265.6|89240.6|89200.5|89175.5|1938
1601551500000|2020-10-01 11:25:00|89200.8|89175.8|89131.8|89081.8|89212.5|89187.5|89118.8|89081.8|1818
1601551800000|2020-10-01 11:30:00|89129.4|89079.4|89082.2|89057.2|89135.6|89105|89063.6|89038.6|1792
1601552100000|2020-10-01 11:35:00|89082|89057|89061.5|89036.5|89090.9|89065.9|88998.2|88973.2|1754
1601552400000|2020-10-01 11:40:00|89061.9|89036.9|89099.6|89074.6|89119|89094|89059.7|89029.8|1703
1601552700000|2020-10-01 11:45:00|89098.9|89073.9|89073|89048|89100|89075|89023.7|88998.7|1685
1601553000000|2020-10-01 11:50:00|89073.3|89048.3|89105.7|89080.7|89127.8|89102.8|89068.6|89043.6|1573
1601553300000|2020-10-01 11:55:00|89105.6|89080.6|89069.5|89044.5|89107.8|89082.8|89060.2|89035.2|1569
1601553600000|2020-10-01 12:00:00|89069.8|89044.8|89088.5|89063.5|89091.4|89066.4|89055.8|89030.8|1459
1601553900000|2020-10-01 12:05:00|89088.2|89063.2|89167.5|89142.5|89172.4|89147.4|89078|89053|1586
1601554200000|2020-10-01 12:10:00|89168|89143|89232.7|89207.7|89242.9|89217.9|89154.4|89129.4|1535
1601554500000|2020-10-01 12:15:00|89233.5|89208.5|89232.8|89207.8|89277.1|89252.1|89213.1|89188.1|1311
1601554800000|2020-10-01 12:20:00|89233|89208|89142|89117|89247.3|89222.3|89133.2|89108.2|1507
1601555100000|2020-10-01 12:25:00|89142.2|89117.2|89207.4|89157.4|89236.3|89209|89140.2|89115.2|1360
1601555400000|2020-10-01 12:30:00|89207.5|89157.5|89204.4|89179.4|89227.7|89202.7|89172.5|89134.5|1677
1601555700000|2020-10-01 12:35:00|89204.2|89179.2|89206.7|89181.7|89220.6|89195.6|89184.3|89159.3|1493
1601556000000|2020-10-01 12:40:00|89206.9|89181.9|89147.7|89122.7|89210.8|89185.8|89139.5|89114.5|1437
1601556300000|2020-10-01 12:45:00|89148.1|89123.1|89139|89114|89166.2|89141.2|89131.5|89106.5|1332
1601556600000|2020-10-01 12:50:00|89138.3|89113.3|89203.2|89178.2|89208.2|89183.2|89133.9|89108.9|1326
1601556900000|2020-10-01 12:55:00|89203.5|89178.5|89252.6|89227.6|89256.4|89231.4|89188.2|89163.2|1521
1601557200000|2020-10-01 13:00:00|89251.1|89226.1|89216.3|89191.3|89263.3|89238.3|89182.1|89142.5|1690
1601557500000|2020-10-01 13:05:00|89216.5|89191.5|89280|89255|89349.3|89299.3|89215.9|89190.9|2107
1601557800000|2020-10-01 13:10:00|89279|89254|89278.7|89253.7|89311.5|89286.5|89263.5|89238.5|1848
1601558100000|2020-10-01 13:15:00|89279.3|89254.3|89294.6|89269.6|89315.8|89290.8|89246.7|89221.7|1746
1601558400000|2020-10-01 13:20:00|89295.7|89270.7|89342.6|89317.6|89366.6|89341.6|89294.2|89269.2|1677
1601558700000|2020-10-01 13:25:00|89342.1|89317.1|89346.5|89321.5|89370.6|89344.8|89325.3|89300.3|1602
1601559000000|2020-10-01 13:30:00|89347.9|89322.9|89317.2|89292.2|89358|89333|89309.3|89284.2|1788
1601559300000|2020-10-01 13:35:00|89313.4|89288.4|89269.7|89244.7|89315.5|89290.5|89254.7|89229.7|1590
1601559600000|2020-10-01 13:40:00|89269.6|89244.6|89309.8|89259.8|89312.5|89287.5|89268.9|89243.9|1695
1601559900000|2020-10-01 13:45:00|89309.5|89259.5|89367.4|89342.4|89426.1|89401.1|89286.7|89250.7|1846
1601560200000|2020-10-01 13:50:00|89367.3|89342.3|89487.8|89462.8|89494.2|89469.2|89352.5|89327.5|1889
1601560500000|2020-10-01 13:55:00|89487.5|89462.5|89752.5|89642.5|89801.7|89691.7|89453.8|89428.8|1740
1601560800000|2020-10-01 14:00:00|89739.4|89629.4|89483|89458|89840.4|89730.4|89362.3|89289.3|2120
1601561100000|2020-10-01 14:05:00|89482.8|89457.8|89513.2|89488.2|89555.3|89526.8|89482.8|89457.8|1994
1601561400000|2020-10-01 14:10:00|89513.9|89488.9|89530.4|89505.4|89592|89567|89480.7|89455.7|1935
1601561700000|2020-10-01 14:15:00|89530.2|89505.2|89524.5|89499.5|89595.3|89570.3|89514|89489|1821
1601562000000|2020-10-01 14:20:00|89524.9|89499.9|89564.6|89539.6|89602.7|89577.7|89522.7|89497.7|1818
1601562300000|2020-10-01 14:25:00|89564.4|89539.4|89624.6|89599.6|89659.3|89634.3|89564.4|89539.4|1887
1601562600000|2020-10-01 14:30:00|89621.5|89596.5|89479.4|89454.4|89622.5|89597.5|89467|89442|1871
1601562900000|2020-10-01 14:35:00|89479.5|89454.5|89484|89459|89513.3|89488.3|89457.4|89424.5|1652
1601563200000|2020-10-01 14:40:00|89483.9|89458.9|89486.8|89461.8|89507.4|89482.4|89460.8|89435.8|1724
1601563500000|2020-10-01 14:45:00|89486.7|89461.7|89440.4|89415.4|89498.8|89473.8|89434.9|89407.5|1703
1601563800000|2020-10-01 14:50:00|89440.1|89415.1|89368.7|89343.7|89470.6|89440.5|89361.9|89323.5|1734
1601564100000|2020-10-01 14:55:00|89369.9|89344.9|89320.8|89270.8|89437.5|89412.5|89305.4|89270.8|2027
1601564400000|2020-10-01 15:00:00|89322.6|89272.6|89271.1|89246.1|89363.7|89338.7|89261.8|89236.8|1978
1601564700000|2020-10-01 15:05:00|89272.1|89247.1|89293|89268|89293.6|89268.6|89242.4|89216.6|1828
1601565000000|2020-10-01 15:10:00|89292.6|89267.6|89308.4|89283.4|89349.8|89324.8|89290.9|89257.8|1825
1601565300000|2020-10-01 15:15:00|89308.5|89283.5|89334.2|89309.2|89338.9|89313.9|89292.5|89267.5|1770
1601565600000|2020-10-01 15:20:00|89333.2|89308.2|89279.3|89254.3|89358|89333|89270.9|89234.1|1751
1601565900000|2020-10-01 15:25:00|89279|89254|89256.6|89206.6|89297.9|89270|89233|89206.6|1648
1601566200000|2020-10-01 15:30:00|89243.1|89218.1|89190.9|89165.9|89267.4|89238.3|89181.4|89156.4|1661
1601566500000|2020-10-01 15:35:00|89190.4|89165.4|89218.8|89193.8|89222|89197|89186.6|89161.6|1399
1601566800000|2020-10-01 15:40:00|89218.5|89193.5|89207.5|89182.5|89238.2|89213.2|89207.5|89182.5|1240
1601567100000|2020-10-01 15:45:00|89207.1|89182.1|89249|89224|89269.4|89244.4|89206.7|89181.7|1297
1601567400000|2020-10-01 15:50:00|89249.2|89224.2|89191|89166|89257.8|89232.8|89176.1|89151.1|1436
1601567700000|2020-10-01 15:55:00|89190.2|89165.2|89239.6|89214.6|89254.7|89229.7|89190.1|89165.1|1348
1601568000000|2020-10-01 16:00:00|89239.9|89214.9|89300.9|89275.9|89359.5|89334.5|89230.7|89199.8|1556
1601568300000|2020-10-01 16:05:00|89300|89275|89297.7|89272.7|89322|89281.2|89253.3|89224.5|1470
1601568600000|2020-10-01 16:10:00|89296.8|89271.8|89275.4|89250.4|89316.5|89291.2|89266|89229.2|1330
1601568900000|2020-10-01 16:15:00|89275|89250|89283|89258|89316.6|89266.6|89259.2|89219.2|1503
1601569200000|2020-10-01 16:20:00|89282.6|89257.6|89251.3|89226.3|89300.7|89275.7|89239.6|89202|1574
1601569500000|2020-10-01 16:25:00|89250.5|89225.5|89227.9|89202.9|89254.8|89226.6|89224.9|89192.5|1232
1601569800000|2020-10-01 16:30:00|89228.1|89203.1|89276.8|89251.8|89293.4|89255.1|89218.8|89180.6|1305
1601570100000|2020-10-01 16:35:00|89277.1|89252.1|89268.1|89243.1|89296.5|89271.5|89268|89240.8|1244
1601570400000|2020-10-01 16:40:00|89268|89243|89249.5|89224.5|89291.1|89254.6|89221.1|89185.4|1417
1601570700000|2020-10-01 16:45:00|89250.3|89225.3|89246.3|89221.3|89273.8|89248.8|89245.6|89220.6|1044
1601571000000|2020-10-01 16:50:00|89245.5|89220.5|89225.9|89200.9|89257.3|89232.3|89204.4|89179.4|1106
1601571300000|2020-10-01 16:55:00|89226.1|89201.1|89215.1|89190.1|89281.7|89243.5|89213.3|89187.8|1292
1601571600000|2020-10-01 17:00:00|89215.2|89190.2|89228.7|89203.7|89271.4|89242.9|89215.2|89190.2|1187
1601571900000|2020-10-01 17:05:00|89228.6|89203.6|89215.5|89190.5|89243.1|89218.1|89212.7|89187.7|1105
1601572200000|2020-10-01 17:10:00|89214.6|89189.6|89223.7|89198.7|89225|89200|89198.3|89173.3|965
1601572500000|2020-10-01 17:15:00|89223.9|89198.9|89216.3|89191.3|89237.1|89212.1|89214.2|89189.2|1077
1601572800000|2020-10-01 17:20:00|89216|89191|89213.4|89188.4|89223.1|89198.1|89203|89178|1006
1601573100000|2020-10-01 17:25:00|89214.5|89189.5|89240|89215|89256.9|89227.2|89208.1|89183.1|1037
1601573400000|2020-10-01 17:30:00|89239.9|89214.9|89222.1|89197.1|89251.4|89226.4|89221.7|89196.7|1086
1601573700000|2020-10-01 17:35:00|89223.4|89198.4|89238.9|89213.9|89241.5|89216.5|89218.6|89193.6|963
1601574000000|2020-10-01 17:40:00|89239|89214|89272|89247|89278.4|89253.4|89235.6|89210.6|1049
1601574300000|2020-10-01 17:45:00|89271.9|89246.9|89262.8|89237.8|89282.5|89257.5|89256.1|89219.5|971
1601574600000|2020-10-01 17:50:00|89262.5|89237.5|89261.4|89236.4|89271.4|89246.4|89256|89231|896
1601574900000|2020-10-01 17:55:00|89260.6|89235.6|89298.8|89273.8|89328.4|89295|89259.3|89234.3|1029
1601575200000|2020-10-01 18:00:00|89299.6|89274.6|89366.1|89316.1|89379.6|89339.4|89267.8|89237.6|1756
1601575500000|2020-10-01 18:05:00|89366.8|89316.8|89356.8|89331.8|89383.2|89345|89341.8|89304.7|1603
1601575800000|2020-10-01 18:10:00|89356.6|89331.6|89346.3|89321.3|89390.8|89355.4|89335.5|89310.5|1492
1601576100000|2020-10-01 18:15:00|89346.5|89321.5|89344.4|89319.4|89365.8|89332.7|89340.7|89312.9|1351
1601576400000|2020-10-01 18:20:00|89344.1|89319.1|89337.3|89312.3|89350.1|89323.6|89327.5|89300.1|1172
1601576700000|2020-10-01 18:25:00|89336.6|89311.6|89271.6|89246.6|89351.4|89326.4|89259.1|89234.1|1321
1601577000000|2020-10-01 18:30:00|89271.3|89246.3|89260.5|89235.5|89282.3|89257.3|89249.9|89224.9|910
1601577300000|2020-10-01 18:35:00|89260.4|89235.4|89254.8|89229.8|89268.3|89243.3|89242|89208.9|973
1601577600000|2020-10-01 18:40:00|89254.7|89229.7|89246.1|89196.1|89271.8|89246.8|89234.7|89195.7|1030
1601577900000|2020-10-01 18:45:00|89246.6|89196.6|89201.4|89176.4|89246.6|89212.2|89195.8|89158.1|1038
1601578200000|2020-10-01 18:50:00|89201.3|89176.3|89216.5|89191.5|89216.9|89191.9|89182.9|89157.9|1114
1601578500000|2020-10-01 18:55:00|89217|89192|89210.1|89185.1|89228.7|89203.7|89194.5|89166.5|1252
1601578800000|2020-10-01 19:00:00|89209.9|89184.9|89183.8|89158.8|89235.9|89205.1|89174.3|89141.3|1419
1601579100000|2020-10-01 19:05:00|89182.8|89157.8|89203.5|89178.5|89220.4|89187.6|89174.5|89149.5|1228
1601579400000|2020-10-01 19:10:00|89203.6|89178.6|89214.2|89189.2|89225|89200|89192.7|89155.6|1197
1601579700000|2020-10-01 19:15:00|89215.3|89190.3|89224|89199|89245.2|89208|89212.2|89177.7|1091
1601580000000|2020-10-01 19:20:00|89224.2|89199.2|89221.7|89196.7|89258.4|89227.9|89209.8|89178.7|1258
1601580300000|2020-10-01 19:25:00|89222.1|89197.1|89220.3|89195.3|89236.5|89211.5|89215.1|89190.1|936
1601580600000|2020-10-01 19:30:00|89220.2|89195.2|89226.1|89201.1|89239|89206.9|89217.1|89182.1|1044
1601580900000|2020-10-01 19:35:00|89226|89201|89226.6|89201.6|89256.4|89227.6|89223.2|89190.9|1273
1601581200000|2020-10-01 19:40:00|89226.4|89201.4|89248.4|89223.4|89262.7|89229.4|89219.1|89180.7|1190
1601581500000|2020-10-01 19:45:00|89248.1|89223.1|89220.4|89195.4|89266.3|89230.3|89216.7|89178.7|1066
1601581800000|2020-10-01 19:50:00|89218.1|89193.1|89177.2|89152.2|89232.1|89195.2|89176.1|89141.3|1627
1601582100000|2020-10-01 19:55:00|89178.7|89153.7|89112.7|89087.7|89194.3|89154.9|89108.8|89073.1|1384
1601582400000|2020-10-01 20:00:00|89112.9|89087.9|89130.5|89080.5|89204.2|89160|89112.1|89065.8|1181
1601582700000|2020-10-01 20:05:00|89130|89080|89120|89070|89131|89090|89103.1|89060.6|785
1601583000000|2020-10-01 20:10:00|89119.2|89069.2|89178.6|89128.6|89178.7|89136.5|89115.8|89068.7|751
1601583300000|2020-10-01 20:15:00|89177.1|89127.1|89179.9|89129.9|89187.1|89145.3|89163.3|89113.3|696
1601583600000|2020-10-01 20:20:00|89180|89130|89188.9|89138.9|89188.9|89140.5|89125.4|89075.4|1001
1601583900000|2020-10-01 20:25:00|89189.2|89139.2|89221.9|89171.9|89231.9|89181.9|89189.2|89139.2|1191
1601584200000|2020-10-01 20:30:00|89222.1|89172.1|89221.1|89171.1|89233.2|89183.2|89210.4|89160.4|1119
1601584500000|2020-10-01 20:35:00|89222|89172|89219.1|89169.1|89231.2|89188.1|89208.3|89158.3|657
1601584800000|2020-10-01 20:40:00|89218.3|89168.3|89218.1|89168.1|89226.7|89176.7|89214.9|89164.9|581
1601585100000|2020-10-01 20:45:00|89219.7|89169.7|89240.3|89190.3|89242.8|89192.8|89204.6|89154.6|895
1601585400000|2020-10-01 20:50:00|89238.5|89188.5|89217.2|89167.2|89240.3|89190.3|89209.2|89159.2|803
1601585700000|2020-10-01 20:55:00|89216.6|89166.6|89198.2|89088.2|89240.1|89176.9|89196.1|89086.1|693
1601586000000|2020-10-01 21:00:00|89180.9|89070.9|89210.1|89100.1|89210.4|89100.4|89179.7|89069.7|103
1601586300000|2020-10-01 21:05:00|89215.9|89105.9|89226.3|89116.3|89226.3|89116.3|89183|89073|193
1601586600000|2020-10-01 21:10:00|89229.5|89119.5|89208.4|89098.4|89238.7|89128.7|89173.2|89063.2|221
1601586900000|2020-10-01 21:15:00|89209.6|89099.6|89228.1|89118.1|89281.7|89171.7|89203.9|89093.9|179
1601587200000|2020-10-01 21:20:00|89207|89097|89197.6|89087.6|89247.9|89137.9|89195.1|89085.1|158
1601587500000|2020-10-01 21:25:00|89197.4|89087.4|89234.7|89124.7|89256.5|89146.5|89174.8|89064.8|188
1601587800000|2020-10-01 21:30:00|89228.4|89118.4|89239.9|89129.9|89267.2|89157.2|89222.8|89112.8|221
1601588100000|2020-10-01 21:35:00|89253.1|89143.1|89260.7|89150.7|89275.7|89165.7|89213.6|89103.6|232
1601588400000|2020-10-01 21:40:00|89257.2|89147.2|89250.3|89140.3|89271.3|89161.3|89240.2|89130.2|369
1601588700000|2020-10-01 21:45:00|89268.5|89158.5|89268.4|89158.4|89292.2|89182.2|89236.5|89126.5|358
1601589000000|2020-10-01 21:50:00|89263.4|89153.4|89250|89140|89302.9|89192.9|89244.2|89134.2|343
1601589300000|2020-10-01 21:55:00|89245.7|89135.7|89254.7|89144.7|89280.8|89170.8|89224|89114|302
1601589600000|2020-10-01 22:00:00|89250.3|89140.3|89226.1|89142.5|89266.6|89161.3|89210.5|89122.9|728
1601589900000|2020-10-01 22:05:00|89225.2|89142.4|89222.4|89172.4|89254.3|89175.6|89209|89130|530
1601590200000|2020-10-01 22:10:00|89222.6|89172.6|89245|89195|89278.6|89197.5|89210.1|89125.9|493
1601590500000|2020-10-01 22:15:00|89244.8|89194.8|89234.5|89184.5|89260.1|89198.5|89222.7|89164.9|656
1601590800000|2020-10-01 22:20:00|89231.9|89181.9|89141.3|89091.3|89256.3|89202.6|89133.9|89077.1|714
1601591100000|2020-10-01 22:25:00|89142.2|89092.2|89239|89189|89259.6|89194.8|89134.5|89084.8|862
1601591400000|2020-10-01 22:30:00|89239.1|89189.1|89263.4|89213.4|89325.4|89265.1|89239.1|89184.8|812
1601591700000|2020-10-01 22:35:00|89263.1|89213.1|89171.2|89121.2|89276|89216.1|89149.5|89091|833
1601592000000|2020-10-01 22:40:00|89170.3|89120.3|89232.5|89182.5|89255|89189.4|89160.9|89110.9|709
1601592300000|2020-10-01 22:45:00|89251.8|89169|89249.1|89177.8|89285.3|89196.8|89231.1|89163|474
1601592600000|2020-10-01 22:50:00|89260.3|89179|89260.8|89181.4|89280.3|89209|89245.7|89173.7|693
1601592900000|2020-10-01 22:55:00|89261.2|89182.2|89262.2|89185.6|89270.8|89198.2|89241.9|89178.1|472
1601593200000|2020-10-01 23:00:00|89266.8|89184.2|89288.7|89238.7|89302.2|89238.9|89247.4|89184.2|645
1601593500000|2020-10-01 23:05:00|89287.9|89237.9|89239.8|89189.8|89288.6|89238.6|89186.9|89134.4|784
1601593800000|2020-10-01 23:10:00|89239.5|89189.5|89244.2|89194.2|89267.2|89214.7|89222|89172|686
1601594100000|2020-10-01 23:15:00|89242.9|89192.9|89234.2|89184.2|89250|89200|89234.2|89184.2|487
1601594400000|2020-10-01 23:20:00|89233.9|89183.9|89253.3|89203.3|89253.5|89214.5|89221.4|89171.4|586
1601594700000|2020-10-01 23:25:00|89252.9|89202.9|89246.4|89196.4|89262.4|89216.7|89240.2|89195.3|403
1601595000000|2020-10-01 23:30:00|89247.8|89197.8|89178.8|89128.8|89249.7|89199.7|89178.8|89128.8|637
1601595300000|2020-10-01 23:35:00|89179.2|89129.2|89271.3|89221.3|89278.9|89228.9|89179.2|89129.2|833
1601595600000|2020-10-01 23:40:00|89271.6|89221.6|89195.8|89145.8|89271.9|89221.9|89187.5|89137.5|646
1601595900000|2020-10-01 23:45:00|89196.1|89146.1|89234.4|89184.4|89269.2|89216.6|89183.5|89133.5|770
1601596200000|2020-10-01 23:50:00|89234.5|89184.5|89225.8|89175.8|89253.4|89203.4|89216.4|89166.4|642
1601596500000|2020-10-01 23:55:00|89226.6|89176.6|89232.6|89182.6|89250.8|89200.8|89225|89175|663
1601510400000|2020-10-01 00:00:00|89548.5|89498.5|89550.7|89500.7|89557.4|89507.4|89535.4|89485.4|1056
1601510700000|2020-10-01 00:05:00|89550|89500|89526.1|89476.1|89553.1|89503.1|89519.9|89469.9|971
1601511000000|2020-10-01 00:10:00|89527.2|89477.2|89535.6|89485.6|89541.2|89488.6|89517.6|89461.2|778
1601511300000|2020-10-01 00:15:00|89536.8|89486.8|89540.3|89490.3|89555.5|89505.5|89520.5|89470.5|963
1601511600000|2020-10-01 00:20:00|89540.8|89490.8|89553|89503|89555.9|89505.9|89534.3|89484.3|656
1601511900000|2020-10-01 00:25:00|89552.9|89502.9|89552.3|89502.3|89569.3|89505.6|89539.6|89489.6|609
1601512200000|2020-10-01 00:30:00|89553.9|89503.9|89557|89507|89561.3|89511.3|89544.7|89494.7|797
1601512500000|2020-10-01 00:35:00|89557.2|89507.2|89552.8|89502.8|89566.2|89516.2|89545.3|89495.3|848
1601512800000|2020-10-01 00:40:00|89553.2|89503.2|89549|89499|89554.4|89504.4|89529.8|89479.8|877
1601513100000|2020-10-01 00:45:00|89548|89498|89565.9|89515.9|89573.4|89523.4|89544.1|89494.1|766
1601513400000|2020-10-01 00:50:00|89564.4|89514.4|89590.5|89540.5|89592.8|89542.8|89536.7|89486.7|1120
1601513700000|2020-10-01 00:55:00|89590.1|89540.1|89599.5|89549.5|89607.6|89557.6|89565.3|89515.3|1127
1601514000000|2020-10-01 01:00:00|89600|89550|89588.9|89538.9|89602.5|89552.5|89584.2|89534.2|1025
1601514300000|2020-10-01 01:05:00|89590.2|89540.2|89592|89542|89608.8|89558.8|89588.5|89538.5|791
1601514600000|2020-10-01 01:10:00|89592.7|89542.7|89554.4|89504.4|89595.6|89545.6|89550.5|89500.5|1126
1601514900000|2020-10-01 01:15:00|89556.6|89506.6|89539.1|89489.1|89556.6|89506.6|89524.7|89462.8|1002
1601515200000|2020-10-01 01:20:00|89539|89489|89539.1|89489.1|89555.1|89505.1|89535.5|89485.5|784
1601515500000|2020-10-01 01:25:00|89540.5|89490.5|89512|89462|89552.2|89494.8|89506.9|89456.9|830
1601515800000|2020-10-01 01:30:00|89510.8|89460.8|89472|89422|89512|89462|89467|89417|1103
1601516100000|2020-10-01 01:35:00|89472.6|89422.6|89423.6|89373.6|89488.3|89429.1|89404.4|89354.3|1164
1601516400000|2020-10-01 01:40:00|89424|89374|89378.9|89328.9|89436.8|89375.1|89376.9|89326.9|1383
1601516700000|2020-10-01 01:45:00|89379.3|89329.3|89384.1|89334.1|89391.3|89341.3|89355.2|89305.2|1163
1601517000000|2020-10-01 01:50:00|89384.5|89334.5|89410.2|89360.2|89428.3|89373|89384|89328.4|886
1601517300000|2020-10-01 01:55:00|89410.8|89360.8|89402.4|89352.4|89411.8|89360.8|89380.1|89330.1|920
1601517600000|2020-10-01 02:00:00|89405.6|89355.6|89399.6|89349.6|89408.9|89356.6|89387.5|89326.4|920
1601517900000|2020-10-01 02:05:00|89399.4|89349.4|89401|89351|89404.6|89354.6|89387.2|89337.2|748
1601518200000|2020-10-01 02:10:00|89402.3|89352.3|89402.7|89352.7|89424|89364.2|89394.8|89338.6|605
1601518500000|2020-10-01 02:15:00|89403.4|89353.4|89410.5|89360.5|89445.3|89395.3|89403.4|89353.4|935
1601518800000|2020-10-01 02:20:00|89409.3|89359.3|89414.7|89364.7|89419.3|89364.8|89396.7|89341.8|559
1601519100000|2020-10-01 02:25:00|89408.9|89358.9|89393.1|89343.1|89418.8|89364.2|89384.9|89328.9|650
1601519400000|2020-10-01 02:30:00|89393.5|89343.5|89395.4|89345.4|89411.5|89358.5|89389.1|89334.8|699
1601519700000|2020-10-01 02:35:00|89394.1|89344.1|89385.5|89335.5|89398.2|89348.2|89368.4|89318.4|770
1601520000000|2020-10-01 02:40:00|89383.3|89333.3|89396.2|89346.2|89404.6|89347.1|89376.8|89326.8|676
1601520300000|2020-10-01 02:45:00|89396.3|89346.3|89399.3|89349.3|89413.7|89350.5|89388.1|89325.7|512
1601520600000|2020-10-01 02:50:00|89398.9|89348.9|89372.2|89322.2|89415.2|89354.2|89367.4|89317.4|588
1601520900000|2020-10-01 02:55:00|89372.4|89322.4|89352.2|89302.2|89383.5|89331.9|89334.7|89276|772
1601521200000|2020-10-01 03:00:00|89352.9|89302.9|89338.5|89288.5|89359.7|89306.6|89333.2|89283.2|773
1601521500000|2020-10-01 03:05:00|89338.4|89288.4|89345.7|89295.7|89378.7|89328.7|89336.2|89286.2|776
1601521800000|2020-10-01 03:10:00|89345.8|89295.8|89331|89281|89352.3|89302.3|89321.8|89271.8|734
1601522100000|2020-10-01 03:15:00|89331.3|89281.3|89339.2|89289.2|89347|89297|89323|89273|629
1601522400000|2020-10-01 03:20:00|89340.5|89290.5|89360.8|89310.8|89363.4|89313.4|89326.5|89274.5|656
1601522700000|2020-10-01 03:25:00|89360.3|89310.3|89359|89309|89379.2|89329.2|89355.8|89305.8|634
1601523000000|2020-10-01 03:30:00|89359.3|89309.3|89355.8|89305.8|89367.2|89317.2|89351.6|89301.6|475
1601523300000|2020-10-01 03:35:00|89355.6|89305.6|89364|89314|89368.7|89318.7|89354.8|89304.8|587
1601523600000|2020-10-01 03:40:00|89364.2|89314.2|89359.1|89309.1|89369|89319|89357.3|89307.3|567
1601523900000|2020-10-01 03:45:00|89359.4|89309.4|89376.8|89326.8|89390.3|89340.3|89358.3|89308.3|609
1601524200000|2020-10-01 03:50:00|89377.4|89327.4|89366.3|89316.3|89395.2|89345.2|89362.4|89304.8|736
1601524500000|2020-10-01 03:55:00|89366.7|89316.7|89352.3|89302.3|89383.7|89326.1|89348.2|89298.2|656
1601524800000|2020-10-01 04:00:00|89352.7|89302.7|89368.8|89318.8|89370.9|89320.9|89352.7|89302.7|607
1601525100000|2020-10-01 04:05:00|89369.7|89319.7|89383.2|89333.2|89399.1|89340.3|89362.2|89312.2|629
1601525400000|2020-10-01 04:10:00|89382.2|89332.2|89375.8|89325.8|89392.4|89342.4|89370.2|89320.2|652
1601525700000|2020-10-01 04:15:00|89376.1|89326.1|89388.3|89338.3|89396.7|89346.7|89362.7|89312.7|620
1601526000000|2020-10-01 04:20:00|89390.7|89340.7|89403.7|89353.7|89406.5|89356.5|89387.5|89337.5|647
1601526300000|2020-10-01 04:25:00|89404.2|89354.2|89394.5|89344.5|89405.6|89355.6|89389.9|89339.9|566
1601526600000|2020-10-01 04:30:00|89394.9|89344.9|89364.7|89314.7|89396|89346|89350.2|89298.3|643
1601526900000|2020-10-01 04:35:00|89364.4|89314.4|89352.4|89302.4|89367.3|89317.3|89350.6|89300.6|606
1601527200000|2020-10-01 04:40:00|89352.3|89302.3|89348.5|89298.5|89360.4|89309.5|89342.8|89285.1|659
1601527500000|2020-10-01 04:45:00|89348.4|89298.4|89329|89279|89348.7|89298.7|89327|89277|794
1601527800000|2020-10-01 04:50:00|89328.6|89278.6|89339.8|89289.8|89343.3|89293.3|89323.4|89273.4|545
1601528100000|2020-10-01 04:55:00|89339.7|89289.7|89337.4|89287.4|89342.1|89292.1|89324.3|89274.3|751
1601528400000|2020-10-01 05:00:00|89337.8|89287.8|89346.1|89296.1|89351|89301|89331.6|89281.6|740
1601528700000|2020-10-01 05:05:00|89346.2|89296.2|89358.5|89308.5|89368.8|89318.8|89345.4|89295.4|591
1601529000000|2020-10-01 05:10:00|89358.6|89308.6|89347.9|89297.9|89384.1|89334.1|89338.3|89288.3|822
1601529300000|2020-10-01 05:15:00|89348.4|89298.4|89353.1|89303.1|89358.8|89308.8|89338.3|89288.3|660
1601529600000|2020-10-01 05:20:00|89353|89303|89358.3|89308.3|89409.2|89359.2|89346.6|89296.6|694
1601529900000|2020-10-01 05:25:00|89358.6|89308.6|89351.2|89301.2|89369.2|89319.2|89347.3|89297.3|620
1601530200000|2020-10-01 05:30:00|89350.9|89300.9|89358.7|89308.7|89359.4|89309.4|89339.4|89289.4|636
1601530500000|2020-10-01 05:35:00|89358.6|89308.6|89339.2|89289.2|89361.8|89311.8|89332.8|89282.8|663
1601530800000|2020-10-01 05:40:00|89339.3|89289.3|89321.2|89271.2|89340.8|89290.8|89319.8|89269.8|741
1601531100000|2020-10-01 05:45:00|89321.5|89271.5|89318.8|89268.8|89327.3|89277.3|89313.3|89263.3|1077
1601531400000|2020-10-01 05:50:00|89319.3|89269.3|89322.6|89272.6|89327.4|89277.4|89314.3|89264.3|854
1601531700000|2020-10-01 05:55:00|89322.7|89272.7|89294.3|89244.3|89326.2|89276.2|89273.1|89223.1|880
1601532000000|2020-10-01 06:00:00|89293.2|89243.2|89296.4|89246.4|89300.8|89250.8|89262.4|89212.4|1437
1601532300000|2020-10-01 06:05:00|89295.8|89245.8|89256.4|89206.4|89295.8|89245.8|89240.6|89190.6|1185
1601532600000|2020-10-01 06:10:00|89256.6|89206.6|89282.9|89232.9|89299.9|89249.9|89250.7|89200.7|1227
1601532900000|2020-10-01 06:15:00|89283.1|89233.1|89270.2|89220.2|89286.3|89236.3|89241.4|89191.4|1422
1601533200000|2020-10-01 06:20:00|89270.6|89220.6|89289.8|89239.8|89295.4|89245.4|89240.8|89190.8|1178
1601533500000|2020-10-01 06:25:00|89291.6|89241.6|89263.9|89213.9|89303.2|89263.6|89263.1|89188.1|1059
1601533800000|2020-10-01 06:30:00|89264.6|89214.6|89334|89284|89341.3|89300.1|89264|89214|1169
1601534100000|2020-10-01 06:35:00|89332.2|89282.2|89371.3|89321.3|89396.9|89346.9|89316.8|89266.8|1372
1601534400000|2020-10-01 06:40:00|89371.8|89321.8|89313.7|89263.7|89381.9|89331.9|89313.5|89263.5|1391
1601534700000|2020-10-01 06:45:00|89313.5|89263.5|89353.9|89303.9|89360.7|89310.7|89301.4|89257.3|1296
1601535000000|2020-10-01 06:50:00|89356.6|89306.6|89410.4|89360.4|89415.4|89365.4|89350.1|89300.1|1318
1601535300000|2020-10-01 06:55:00|89410.9|89360.9|89351.9|89301.9|89410.9|89360.9|89294.2|89244.2|1756
1601535600000|2020-10-01 07:00:00|89351.1|89301.1|89445.6|89395.6|89490.8|89440.8|89314.4|89264.4|1995
1601535900000|2020-10-01 07:05:00|89446.5|89396.5|89485.4|89435.4|89491.5|89441.5|89442.7|89392.7|1898
1601536200000|2020-10-01 07:10:00|89484.9|89434.9|89453.5|89403.5|89484.9|89435|89447.9|89397.9|1550
1601536500000|2020-10-01 07:15:00|89453.3|89403.3|89387.7|89337.7|89453.3|89404.8|89387.1|89337.1|1797
1601536800000|2020-10-01 07:20:00|89388.9|89338.9|89364.2|89314.2|89388.9|89344|89350.3|89307.5|1346
1601537100000|2020-10-01 07:25:00|89363.6|89313.6|89379.3|89329.3|89406.7|89369.1|89346.7|89308|1364
1601537400000|2020-10-01 07:30:00|89378.2|89328.2|89441|89391|89489.6|89439.6|89373.1|89323.1|1800
1601537700000|2020-10-01 07:35:00|89440.5|89390.5|89416|89366|89459.4|89409.4|89391.1|89342.9|1750
1601538000000|2020-10-01 07:40:00|89412.6|89362.6|89484.5|89434.5|89506.1|89456.1|89392.1|89342.1|2092
1601538300000|2020-10-01 07:45:00|89481.8|89431.8|89456.5|89406.5|89498.9|89458.3|89420.1|89379.8|1960
1601538600000|2020-10-01 07:50:00|89455.9|89405.9|89458.5|89408.5|89481.8|89431.8|89440.2|89390.2|1642
1601538900000|2020-10-01 07:55:00|89456.8|89406.8|89413.1|89363.1|89462.6|89412.6|89391|89351.4|1692
1601539200000|2020-10-01 08:00:00|89415|89365|89443.4|89393.4|89470.1|89425.6|89398.1|89355.4|1643
1601539500000|2020-10-01 08:05:00|89443.6|89393.6|89382|89332|89447.6|89405.9|89367.8|89317.8|1617
1601539800000|2020-10-01 08:10:00|89381.9|89331.9|89370.1|89320.1|89392.9|89342.9|89312.7|89271.1|1582
1601540100000|2020-10-01 08:15:00|89368.4|89318.4|89341.4|89291.4|89382.4|89350.8|89320.8|89282.9|1635
1601540400000|2020-10-01 08:20:00|89341.5|89291.5|89364.8|89314.8|89368.3|89323.2|89327.2|89277.2|1580
1601540700000|2020-10-01 08:25:00|89365.4|89315.4|89399|89349|89399|89349|89329.6|89285.2|1535
1601541000000|2020-10-01 08:30:00|89399.8|89349.8|89472.6|89422.6|89505.1|89455.1|89395.5|89345.5|1866
1601541300000|2020-10-01 08:35:00|89473.2|89423.2|89472.1|89422.1|89485.2|89446.6|89432.6|89382.6|1873
1601541600000|2020-10-01 08:40:00|89471.7|89421.7|89468.3|89443.3|89505.3|89471.4|89462.4|89421.7|1722
1601541900000|2020-10-01 08:45:00|89467.7|89442.7|89493.3|89468.3|89504.5|89475.6|89461.8|89436.8|1630
1601542200000|2020-10-01 08:50:00|89493.1|89468.1|89495.1|89470.1|89514.8|89485.3|89470.6|89445.6|1583
1601542500000|2020-10-01 08:55:00|89495.7|89470.7|89544.5|89494.5|89544.5|89501.8|89489.9|89464.9|1448
1601542800000|2020-10-01 09:00:00|89545.7|89495.7|89467.6|89442.6|89545.7|89502.5|89462.1|89437.1|1512
1601543100000|2020-10-01 09:05:00|89467.5|89442.5|89494.8|89469.8|89529.6|89504.6|89467.4|89434|1635
1601543400000|2020-10-01 09:10:00|89493.6|89468.6|89489.5|89464.5|89511.9|89486.9|89480.5|89455.5|1573
1601543700000|2020-10-01 09:15:00|89490.9|89465.9|89482.4|89457.4|89500.3|89475.3|89454.4|89429.4|1551
1601544000000|2020-10-01 09:20:00|89482|89457|89515.2|89490.2|89516.4|89491.4|89467.1|89442.1|1451
1601544300000|2020-10-01 09:25:00|89514.9|89489.9|89495.6|89470.6|89533.9|89508.9|89487|89462|1410
1601544600000|2020-10-01 09:30:00|89495.9|89470.9|89463.2|89438.2|89505.4|89480.4|89461.5|89436.5|1396
1601544900000|2020-10-01 09:35:00|89463.1|89438.1|89408.2|89383.2|89467.8|89442.8|89383.5|89358.5|1441
1601545200000|2020-10-01 09:40:00|89406.9|89381.9|89407.6|89382.6|89419.9|89394.9|89385.3|89360.3|1347
1601545500000|2020-10-01 09:45:00|89411.3|89386.3|89416.5|89391.5|89434.1|89409.1|89387.3|89362.3|1356
1601545800000|2020-10-01 09:50:00|89416.6|89391.6|89418.1|89393.1|89432.8|89407.8|89407.5|89382.5|1536
1601546100000|2020-10-01 09:55:00|89417.3|89392.3|89359.7|89334.7|89417.5|89392.5|89347.7|89322.7|1669
1601546400000|2020-10-01 10:00:00|89358.6|89333.6|89344.5|89319.5|89378.7|89353.7|89334.6|89309.6|1689
1601546700000|2020-10-01 10:05:00|89344|89319|89338.7|89313.7|89347.9|89322.9|89319.5|89294.5|1271
1601547000000|2020-10-01 10:10:00|89339.5|89314.5|89352.2|89327.2|89359.6|89334.6|89332.3|89307.3|1207
1601547300000|2020-10-01 10:15:00|89352.1|89327.1|89345.7|89320.7|89365.2|89340.2|89330.8|89305.8|1239
1601547600000|2020-10-01 10:20:00|89345.8|89320.8|89344.1|89319.1|89354.1|89329.1|89320|89295|1223
1601547900000|2020-10-01 10:25:00|89344|89319|89346.9|89321.9|89348|89323|89320.3|89295.3|1247
1601548200000|2020-10-01 10:30:00|89347|89322|89374.3|89349.3|89382.5|89357.5|89346.6|89321.6|1225
1601548500000|2020-10-01 10:35:00|89374.4|89349.4|89401.7|89376.7|89408.7|89383.7|89372.1|89347.1|1051
1601548800000|2020-10-01 10:40:00|89401.5|89376.5|89375.1|89350.1|89409.5|89384.5|89374.6|89349.6|1498
1601549100000|2020-10-01 10:45:00|89375.6|89350.6|89423.2|89398.2|89429|89404|89374.4|89349.4|1309
1601549400000|2020-10-01 10:50:00|89422.8|89397.8|89421.4|89396.4|89453.4|89428.4|89405.6|89380.6|1547
1601549700000|2020-10-01 10:55:00|89421.2|89396.2|89408.3|89383.3|89438.7|89406|89366.7|89341.7|1564
1601550000000|2020-10-01 11:00:00|89409.5|89384.5|89431.7|89406.7|89444.3|89419.3|89400.5|89375.5|1351
1601550300000|2020-10-01 11:05:00|89432.1|89407.1|89372|89347|89439.6|89414.6|89361.2|89336.2|1663
1601550600000|2020-10-01 11:10:00|89371.6|89346.6|89338.5|89313.5|89383.8|89358.8|89301.3|89274.1|2080
1601550900000|2020-10-01 11:15:00|89338.3|89313.3|89260.9|89235.9|89343.7|89318.7|89212.8|89187.8|2035
1601551200000|2020-10-01 11:20:00|89261.4|89236.4|89200.5|89175.5|89265.6|89240.6|89200.5|89175.5|1938
1601551500000|2020-10-01 11:25:00|89200.8|89175.8|89131.8|89081.8|89212.5|89187.5|89118.8|89081.8|1818
1601551800000|2020-10-01 11:30:00|89129.4|89079.4|89082.2|89057.2|89135.6|89105|89063.6|89038.6|1792
1601552100000|2020-10-01 11:35:00|89082|89057|89061.5|89036.5|89090.9|89065.9|88998.2|88973.2|1754
1601552400000|2020-10-01 11:40:00|89061.9|89036.9|89099.6|89074.6|89119|89094|89059.7|89029.8|1703
1601552700000|2020-10-01 11:45:00|89098.9|89073.9|89073|89048|89100|89075|89023.7|88998.7|1685
1601553000000|2020-10-01 11:50:00|89073.3|89048.3|89105.7|89080.7|89127.8|89102.8|89068.6|89043.6|1573
1601553300000|2020-10-01 11:55:00|89105.6|89080.6|89069.5|89044.5|89107.8|89082.8|89060.2|89035.2|1569
1601553600000|2020-10-01 12:00:00|89069.8|89044.8|89088.5|89063.5|89091.4|89066.4|89055.8|89030.8|1459
1601553900000|2020-10-01 12:05:00|89088.2|89063.2|89167.5|89142.5|89172.4|89147.4|89078|89053|1586
1601554200000|2020-10-01 12:10:00|89168|89143|89232.7|89207.7|89242.9|89217.9|89154.4|89129.4|1535
1601554500000|2020-10-01 12:15:00|89233.5|89208.5|89232.8|89207.8|89277.1|89252.1|89213.1|89188.1|1311
1601554800000|2020-10-01 12:20:00|89233|89208|89142|89117|89247.3|89222.3|89133.2|89108.2|1507
1601555100000|2020-10-01 12:25:00|89142.2|89117.2|89207.4|89157.4|89236.3|89209|89140.2|89115.2|1360
1601555400000|2020-10-01 12:30:00|89207.5|89157.5|89204.4|89179.4|89227.7|89202.7|89172.5|89134.5|1677
1601555700000|2020-10-01 12:35:00|89204.2|89179.2|89206.7|89181.7|89220.6|89195.6|89184.3|89159.3|1493
1601556000000|2020-10-01 12:40:00|89206.9|89181.9|89147.7|89122.7|89210.8|89185.8|89139.5|89114.5|1437
1601556300000|2020-10-01 12:45:00|89148.1|89123.1|89139|89114|89166.2|89141.2|89131.5|89106.5|1332
1601556600000|2020-10-01 12:50:00|89138.3|89113.3|89203.2|89178.2|89208.2|89183.2|89133.9|89108.9|1326
1601556900000|2020-10-01 12:55:00|89203.5|89178.5|89252.6|89227.6|89256.4|89231.4|89188.2|89163.2|1521
1601557200000|2020-10-01 13:00:00|89251.1|89226.1|89216.3|89191.3|89263.3|89238.3|89182.1|89142.5|1690
1601557500000|2020-10-01 13:05:00|89216.5|89191.5|89280|89255|89349.3|89299.3|89215.9|89190.9|2107
1601557800000|2020-10-01 13:10:00|89279|89254|89278.7|89253.7|89311.5|89286.5|89263.5|89238.5|1848
1601558100000|2020-10-01 13:15:00|89279.3|89254.3|89294.6|89269.6|89315.8|89290.8|89246.7|89221.7|1746
1601558400000|2020-10-01 13:20:00|89295.7|89270.7|89342.6|89317.6|89366.6|89341.6|89294.2|89269.2|1677
1601558700000|2020-10-01 13:25:00|89342.1|89317.1|89346.5|89321.5|89370.6|89344.8|89325.3|89300.3|1602
1601559000000|2020-10-01 13:30:00|89347.9|89322.9|89317.2|89292.2|89358|89333|89309.3|89284.2|1788
1601559300000|2020-10-01 13:35:00|89313.4|89288.4|89269.7|89244.7|89315.5|89290.5|89254.7|89229.7|1590
1601559600000|2020-10-01 13:40:00|89269.6|89244.6|89309.8|89259.8|89312.5|89287.5|89268.9|89243.9|1695
1601559900000|2020-10-01 13:45:00|89309.5|89259.5|89367.4|89342.4|89426.1|89401.1|89286.7|89250.7|1846
1601560200000|2020-10-01 13:50:00|89367.3|89342.3|89487.8|89462.8|89494.2|89469.2|89352.5|89327.5|1889
1601560500000|2020-10-01 13:55:00|89487.5|89462.5|89752.5|89642.5|89801.7|89691.7|89453.8|89428.8|1740
1601560800000|2020-10-01 14:00:00|89739.4|89629.4|89483|89458|89840.4|89730.4|89362.3|89289.3|2120
1601561100000|2020-10-01 14:05:00|89482.8|89457.8|89513.2|89488.2|89555.3|89526.8|89482.8|89457.8|1994
1601561400000|2020-10-01 14:10:00|89513.9|89488.9|89530.4|89505.4|89592|89567|89480.7|89455.7|1935
1601561700000|2020-10-01 14:15:00|89530.2|89505.2|89524.5|89499.5|89595.3|89570.3|89514|89489|1821
1601562000000|2020-10-01 14:20:00|89524.9|89499.9|89564.6|89539.6|89602.7|89577.7|89522.7|89497.7|1818
1601562300000|2020-10-01 14:25:00|89564.4|89539.4|89624.6|89599.6|89659.3|89634.3|89564.4|89539.4|1887
1601562600000|2020-10-01 14:30:00|89621.5|89596.5|89479.4|89454.4|89622.5|89597.5|89467|89442|1871
1601562900000|2020-10-01 14:35:00|89479.5|89454.5|89484|89459|89513.3|89488.3|89457.4|89424.5|1652
1601563200000|2020-10-01 14:40:00|89483.9|89458.9|89486.8|89461.8|89507.4|89482.4|89460.8|89435.8|1724
1601563500000|2020-10-01 14:45:00|89486.7|89461.7|89440.4|89415.4|89498.8|89473.8|89434.9|89407.5|1703
1601563800000|2020-10-01 14:50:00|89440.1|89415.1|89368.7|89343.7|89470.6|89440.5|89361.9|89323.5|1734
1601564100000|2020-10-01 14:55:00|89369.9|89344.9|89320.8|89270.8|89437.5|89412.5|89305.4|89270.8|2027
1601564400000|2020-10-01 15:00:00|89322.6|89272.6|89271.1|89246.1|89363.7|89338.7|89261.8|89236.8|1978
1601564700000|2020-10-01 15:05:00|89272.1|89247.1|89293|89268|89293.6|89268.6|89242.4|89216.6|1828
1601565000000|2020-10-01 15:10:00|89292.6|89267.6|89308.4|89283.4|89349.8|89324.8|89290.9|89257.8|1825
1601565300000|2020-10-01 15:15:00|89308.5|89283.5|89334.2|89309.2|89338.9|89313.9|89292.5|89267.5|1770
1601565600000|2020-10-01 15:20:00|89333.2|89308.2|89279.3|89254.3|89358|89333|89270.9|89234.1|1751
1601565900000|2020-10-01 15:25:00|89279|89254|89256.6|89206.6|89297.9|89270|89233|89206.6|1648
1601566200000|2020-10-01 15:30:00|89243.1|89218.1|89190.9|89165.9|89267.4|89238.3|89181.4|89156.4|1661
1601566500000|2020-10-01 15:35:00|89190.4|89165.4|89218.8|89193.8|89222|89197|89186.6|89161.6|1399
1601566800000|2020-10-01 15:40:00|89218.5|89193.5|89207.5|89182.5|89238.2|89213.2|89207.5|89182.5|1240
1601567100000|2020-10-01 15:45:00|89207.1|89182.1|89249|89224|89269.4|89244.4|89206.7|89181.7|1297
1601567400000|2020-10-01 15:50:00|89249.2|89224.2|89191|89166|89257.8|89232.8|89176.1|89151.1|1436
1601567700000|2020-10-01 15:55:00|89190.2|89165.2|89239.6|89214.6|89254.7|89229.7|89190.1|89165.1|1348
1601568000000|2020-10-01 16:00:00|89239.9|89214.9|89300.9|89275.9|89359.5|89334.5|89230.7|89199.8|1556
1601568300000|2020-10-01 16:05:00|89300|89275|89297.7|89272.7|89322|89281.2|89253.3|89224.5|1470
1601568600000|2020-10-01 16:10:00|89296.8|89271.8|89275.4|89250.4|89316.5|89291.2|89266|89229.2|1330
1601568900000|2020-10-01 16:15:00|89275|89250|89283|89258|89316.6|89266.6|89259.2|89219.2|1503
1601569200000|2020-10-01 16:20:00|89282.6|89257.6|89251.3|89226.3|89300.7|89275.7|89239.6|89202|1574
1601569500000|2020-10-01 16:25:00|89250.5|89225.5|89227.9|89202.9|89254.8|89226.6|89224.9|89192.5|1232
1601569800000|2020-10-01 16:30:00|89228.1|89203.1|89276.8|89251.8|89293.4|89255.1|89218.8|89180.6|1305
1601570100000|2020-10-01 16:35:00|89277.1|89252.1|89268.1|89243.1|89296.5|89271.5|89268|89240.8|1244
1601570400000|2020-10-01 16:40:00|89268|89243|89249.5|89224.5|89291.1|89254.6|89221.1|89185.4|1417
1601570700000|2020-10-01 16:45:00|89250.3|89225.3|89246.3|89221.3|89273.8|89248.8|89245.6|89220.6|1044
1601571000000|2020-10-01 16:50:00|89245.5|89220.5|89225.9|89200.9|89257.3|89232.3|89204.4|89179.4|1106
1601571300000|2020-10-01 16:55:00|89226.1|89201.1|89215.1|89190.1|89281.7|89243.5|89213.3|89187.8|1292
1601571600000|2020-10-01 17:00:00|89215.2|89190.2|89228.7|89203.7|89271.4|89242.9|89215.2|89190.2|1187
1601571900000|2020-10-01 17:05:00|89228.6|89203.6|89215.5|89190.5|89243.1|89218.1|89212.7|89187.7|1105
1601572200000|2020-10-01 17:10:00|89214.6|89189.6|89223.7|89198.7|89225|89200|89198.3|89173.3|965
1601572500000|2020-10-01 17:15:00|89223.9|89198.9|89216.3|89191.3|89237.1|89212.1|89214.2|89189.2|1077
1601572800000|2020-10-01 17:20:00|89216|89191|89213.4|89188.4|89223.1|89198.1|89203|89178|1006
1601573100000|2020-10-01 17:25:00|89214.5|89189.5|89240|89215|89256.9|89227.2|89208.1|89183.1|1037
1601573400000|2020-10-01 17:30:00|89239.9|89214.9|89222.1|89197.1|89251.4|89226.4|89221.7|89196.7|1086
1601573700000|2020-10-01 17:35:00|89223.4|89198.4|89238.9|89213.9|89241.5|89216.5|89218.6|89193.6|963
1601574000000|2020-10-01 17:40:00|89239|89214|89272|89247|89278.4|89253.4|89235.6|89210.6|1049
1601574300000|2020-10-01 17:45:00|89271.9|89246.9|89262.8|89237.8|89282.5|89257.5|89256.1|89219.5|971
1601574600000|2020-10-01 17:50:00|89262.5|89237.5|89261.4|89236.4|89271.4|89246.4|89256|89231|896
1601574900000|2020-10-01 17:55:00|89260.6|89235.6|89298.8|89273.8|89328.4|89295|89259.3|89234.3|1029
1601575200000|2020-10-01 18:00:00|89299.6|89274.6|89366.1|89316.1|89379.6|89339.4|89267.8|89237.6|1756
1601575500000|2020-10-01 18:05:00|89366.8|89316.8|89356.8|89331.8|89383.2|89345|89341.8|89304.7|1603
1601575800000|2020-10-01 18:10:00|89356.6|89331.6|89346.3|89321.3|89390.8|89355.4|89335.5|89310.5|1492
1601576100000|2020-10-01 18:15:00|89346.5|89321.5|89344.4|89319.4|89365.8|89332.7|89340.7|89312.9|1351
1601576400000|2020-10-01 18:20:00|89344.1|89319.1|89337.3|89312.3|89350.1|89323.6|89327.5|89300.1|1172
1601576700000|2020-10-01 18:25:00|89336.6|89311.6|89271.6|89246.6|89351.4|89326.4|89259.1|89234.1|1321
1601577000000|2020-10-01 18:30:00|89271.3|89246.3|89260.5|89235.5|89282.3|89257.3|89249.9|89224.9|910
1601577300000|2020-10-01 18:35:00|89260.4|89235.4|89254.8|89229.8|89268.3|89243.3|89242|89208.9|973
1601577600000|2020-10-01 18:40:00|89254.7|89229.7|89246.1|89196.1|89271.8|89246.8|89234.7|89195.7|1030
1601577900000|2020-10-01 18:45:00|89246.6|89196.6|89201.4|89176.4|89246.6|89212.2|89195.8|89158.1|1038
1601578200000|2020-10-01 18:50:00|89201.3|89176.3|89216.5|89191.5|89216.9|89191.9|89182.9|89157.9|1114
1601578500000|2020-10-01 18:55:00|89217|89192|89210.1|89185.1|89228.7|89203.7|89194.5|89166.5|1252
1601578800000|2020-10-01 19:00:00|89209.9|89184.9|89183.8|89158.8|89235.9|89205.1|89174.3|89141.3|1419
1601579100000|2020-10-01 19:05:00|89182.8|89157.8|89203.5|89178.5|89220.4|89187.6|89174.5|89149.5|1228
1601579400000|2020-10-01 19:10:00|89203.6|89178.6|89214.2|89189.2|89225|89200|89192.7|89155.6|1197
1601579700000|2020-10-01 19:15:00|89215.3|89190.3|89224|89199|89245.2|89208|89212.2|89177.7|1091
1601580000000|2020-10-01 19:20:00|89224.2|89199.2|89221.7|89196.7|89258.4|89227.9|89209.8|89178.7|1258
1601580300000|2020-10-01 19:25:00|89222.1|89197.1|89220.3|89195.3|89236.5|89211.5|89215.1|89190.1|936
1601580600000|2020-10-01 19:30:00|89220.2|89195.2|89226.1|89201.1|89239|89206.9|89217.1|89182.1|1044
1601580900000|2020-10-01 19:35:00|89226|89201|89226.6|89201.6|89256.4|89227.6|89223.2|89190.9|1273
1601581200000|2020-10-01 19:40:00|89226.4|89201.4|89248.4|89223.4|89262.7|89229.4|89219.1|89180.7|1190
1601581500000|2020-10-01 19:45:00|89248.1|89223.1|89220.4|89195.4|89266.3|89230.3|89216.7|89178.7|1066
1601581800000|2020-10-01 19:50:00|89218.1|89193.1|89177.2|89152.2|89232.1|89195.2|89176.1|89141.3|1627
1601582100000|2020-10-01 19:55:00|89178.7|89153.7|89112.7|89087.7|89194.3|89154.9|89108.8|89073.1|1384
1601582400000|2020-10-01 20:00:00|89112.9|89087.9|89130.5|89080.5|89204.2|89160|89112.1|89065.8|1181
1601582700000|2020-10-01 20:05:00|89130|89080|89120|89070|89131|89090|89103.1|89060.6|785
1601583000000|2020-10-01 20:10:00|89119.2|89069.2|89178.6|89128.6|89178.7|89136.5|89115.8|89068.7|751
1601583300000|2020-10-01 20:15:00|89177.1|89127.1|89179.9|89129.9|89187.1|89145.3|89163.3|89113.3|696
1601583600000|2020-10-01 20:20:00|89180|89130|89188.9|89138.9|89188.9|89140.5|89125.4|89075.4|1001
1601583900000|2020-10-01 20:25:00|89189.2|89139.2|89221.9|89171.9|89231.9|89181.9|89189.2|89139.2|1191
1601584200000|2020-10-01 20:30:00|89222.1|89172.1|89221.1|89171.1|89233.2|89183.2|89210.4|89160.4|1119
1601584500000|2020-10-01 20:35:00|89222|89172|89219.1|89169.1|89231.2|89188.1|89208.3|89158.3|657
1601584800000|2020-10-01 20:40:00|89218.3|89168.3|89218.1|89168.1|89226.7|89176.7|89214.9|89164.9|581
1601585100000|2020-10-01 20:45:00|89219.7|89169.7|89240.3|89190.3|89242.8|89192.8|89204.6|89154.6|895
1601585400000|2020-10-01 20:50:00|89238.5|89188.5|89217.2|89167.2|89240.3|89190.3|89209.2|89159.2|803
1601585700000|2020-10-01 20:55:00|89216.6|89166.6|89198.2|89088.2|89240.1|89176.9|89196.1|89086.1|693
1601586000000|2020-10-01 21:00:00|89180.9|89070.9|89210.1|89100.1|89210.4|89100.4|89179.7|89069.7|103
1601586300000|2020-10-01 21:05:00|89215.9|89105.9|89226.3|89116.3|89226.3|89116.3|89183|89073|193
1601586600000|2020-10-01 21:10:00|89229.5|89119.5|89208.4|89098.4|89238.7|89128.7|89173.2|89063.2|221
1601586900000|2020-10-01 21:15:00|89209.6|89099.6|89228.1|89118.1|89281.7|89171.7|89203.9|89093.9|179
1601587200000|2020-10-01 21:20:00|89207|89097|89197.6|89087.6|89247.9|89137.9|89195.1|89085.1|158
1601587500000|2020-10-01 21:25:00|89197.4|89087.4|89234.7|89124.7|89256.5|89146.5|89174.8|89064.8|188
1601587800000|2020-10-01 21:30:00|89228.4|89118.4|89239.9|89129.9|89267.2|89157.2|89222.8|89112.8|221
1601588100000|2020-10-01 21:35:00|89253.1|89143.1|89260.7|89150.7|89275.7|89165.7|89213.6|89103.6|232
1601588400000|2020-10-01 21:40:00|89257.2|89147.2|89250.3|89140.3|89271.3|89161.3|89240.2|89130.2|369
1601588700000|2020-10-01 21:45:00|89268.5|89158.5|89268.4|89158.4|89292.2|89182.2|89236.5|89126.5|358
1601589000000|2020-10-01 21:50:00|89263.4|89153.4|89250|89140|89302.9|89192.9|89244.2|89134.2|343
1601589300000|2020-10-01 21:55:00|89245.7|89135.7|89254.7|89144.7|89280.8|89170.8|89224|89114|302
1601589600000|2020-10-01 22:00:00|89250.3|89140.3|89226.1|89142.5|89266.6|89161.3|89210.5|89122.9|728
1601589900000|2020-10-01 22:05:00|89225.2|89142.4|89222.4|89172.4|89254.3|89175.6|89209|89130|530
1601590200000|2020-10-01 22:10:00|89222.6|89172.6|89245|89195|89278.6|89197.5|89210.1|89125.9|493
1601590500000|2020-10-01 22:15:00|89244.8|89194.8|89234.5|89184.5|89260.1|89198.5|89222.7|89164.9|656
1601590800000|2020-10-01 22:20:00|89231.9|89181.9|89141.3|89091.3|89256.3|89202.6|89133.9|89077.1|714
1601591100000|2020-10-01 22:25:00|89142.2|89092.2|89239|89189|89259.6|89194.8|89134.5|89084.8|862
1601591400000|2020-10-01 22:30:00|89239.1|89189.1|89263.4|89213.4|89325.4|89265.1|89239.1|89184.8|812
1601591700000|2020-10-01 22:35:00|89263.1|89213.1|89171.2|89121.2|89276|89216.1|89149.5|89091|833
1601592000000|2020-10-01 22:40:00|89170.3|89120.3|89232.5|89182.5|89255|89189.4|89160.9|89110.9|709
1601592300000|2020-10-01 22:45:00|89251.8|89169|89249.1|89177.8|89285.3|89196.8|89231.1|89163|474
1601592600000|2020-10-01 22:50:00|89260.3|89179|89260.8|89181.4|89280.3|89209|89245.7|89173.7|693
1601592900000|2020-10-01 22:55:00|89261.2|89182.2|89262.2|89185.6|89270.8|89198.2|89241.9|89178.1|472
1601593200000|2020-10-01 23:00:00|89266.8|89184.2|89288.7|89238.7|89302.2|89238.9|89247.4|89184.2|645
1601593500000|2020-10-01 23:05:00|89287.9|89237.9|89239.8|89189.8|89288.6|89238.6|89186.9|89134.4|784
1601593800000|2020-10-01 23:10:00|89239.5|89189.5|89244.2|89194.2|89267.2|89214.7|89222|89172|686
1601594100000|2020-10-01 23:15:00|89242.9|89192.9|89234.2|89184.2|89250|89200|89234.2|89184.2|487
1601594400000|2020-10-01 23:20:00|89233.9|89183.9|89253.3|89203.3|89253.5|89214.5|89221.4|89171.4|586
1601594700000|2020-10-01 23:25:00|89252.9|89202.9|89246.4|89196.4|89262.4|89216.7|89240.2|89195.3|403
1601595000000|2020-10-01 23:30:00|89247.8|89197.8|89178.8|89128.8|89249.7|89199.7|89178.8|89128.8|637
1601595300000|2020-10-01 23:35:00|89179.2|89129.2|89271.3|89221.3|89278.9|89228.9|89179.2|89129.2|833
1601595600000|2020-10-01 23:40:00|89271.6|89221.6|89195.8|89145.8|89271.9|89221.9|89187.5|89137.5|646
1601595900000|2020-10-01 23:45:00|89196.1|89146.1|89234.4|89184.4|89269.2|89216.6|89183.5|89133.5|770
1601596200000|2020-10-01 23:50:00|89234.5|89184.5|89225.8|89175.8|89253.4|89203.4|89216.4|89166.4|642
1601596500000|2020-10-01 23:55:00|89226.6|89176.6|89232.6|89182.6|89250.8|89200.8|89225|89175|663
1601596800000|2020-10-02 00:00:00|89231.5|89181.5|89225.2|89175.2|89238.2|89188.2|89218.3|89168.3|1014
1601597100000|2020-10-02 00:05:00|89224.8|89174.8|89247.5|89197.5|89257.3|89207.3|89194.2|89141.4|1120
1601597400000|2020-10-02 00:10:00|89245.5|89195.5|89300.5|89250.5|89313.8|89263.8|89243.2|89193.2|1166
1601597700000|2020-10-02 00:15:00|89299.3|89249.3|89290.4|89240.4|89312|89262|89290.3|89240.3|698
1601598000000|2020-10-02 00:20:00|89290.6|89240.6|89300.2|89250.2|89305.5|89255.5|89288.1|89238.1|626
1601598300000|2020-10-02 00:25:00|89300.5|89250.5|89281.8|89231.8|89301.2|89251.2|89274|89224|622
1601598600000|2020-10-02 00:30:00|89282.1|89232.1|89315.8|89265.8|89320.7|89270.7|89279.5|89229.5|740
1601598900000|2020-10-02 00:35:00|89316.2|89266.2|89295.1|89245.1|89324.8|89281.3|89294.1|89244.1|986
1601599200000|2020-10-02 00:40:00|89295.2|89245.2|89331.4|89281.4|89333.5|89283.5|89293.5|89243.5|1139
1601599500000|2020-10-02 00:45:00|89330.5|89280.5|89318.6|89268.6|89334.7|89284.7|89313.2|89263.2|993
1601599800000|2020-10-02 00:50:00|89322.2|89272.2|89323|89273|89332.2|89282.2|89315|89265|974
1601600100000|2020-10-02 00:55:00|89322.4|89272.4|89329.7|89279.7|89338.3|89288.3|89311|89261|947
1601600400000|2020-10-02 01:00:00|89330.1|89280.1|89318.8|89268.8|89352.8|89302.8|89317.3|89267.3|1147
1601600700000|2020-10-02 01:05:00|89317.4|89267.4|89295.3|89245.3|89337.3|89287.3|89292.6|89242.6|853
1601601000000|2020-10-02 01:10:00|89294.8|89244.8|89289.5|89239.5|89309.2|89263.5|89278.7|89228.7|812
1601601300000|2020-10-02 01:15:00|89291.8|89241.8|89285.9|89235.9|89320.7|89270.7|89248.7|89198.7|1069
1601601600000|2020-10-02 01:20:00|89286.3|89236.3|89321|89271|89342.1|89292.1|89279.4|89223.7|1127
1601601900000|2020-10-02 01:25:00|89320.3|89270.3|89317.9|89267.9|89323.8|89273.8|89275.7|89225.7|1156
1601602200000|2020-10-02 01:30:00|89317.6|89267.6|89319|89269|89340.5|89290.5|89296.5|89246.5|1016
1601602500000|2020-10-02 01:35:00|89318.9|89268.9|89326.3|89276.3|89330.3|89280.3|89317.7|89267.7|986
1601602800000|2020-10-02 01:40:00|89326.2|89276.2|89349|89299|89352.8|89302.8|89323.5|89273.5|1010
1601603100000|2020-10-02 01:45:00|89349.6|89299.6|89361.9|89311.9|89363.6|89313.6|89341.5|89291.5|1039
1601603400000|2020-10-02 01:50:00|89361.3|89311.3|89356.4|89306.4|89367.5|89317.5|89341.9|89300.9|893
1601603700000|2020-10-02 01:55:00|89356.2|89306.2|89358.4|89308.4|89370.5|89320.5|89350.7|89300.7|811
1601604000000|2020-10-02 02:00:00|89360|89310|89382.5|89332.5|89390.4|89340.4|89358.9|89308.9|981
1601604300000|2020-10-02 02:05:00|89382.6|89332.6|89370.1|89320.1|89385.3|89335.3|89368.8|89318.8|782
1601604600000|2020-10-02 02:10:00|89370.7|89320.7|89369.5|89319.5|89381.9|89331.9|89365.7|89315.7|693
1601604900000|2020-10-02 02:15:00|89369.2|89319.2|89364.1|89314.1|89375.5|89325.5|89362.4|89312.4|641
1601605200000|2020-10-02 02:20:00|89364.2|89314.2|89361.1|89311.1|89368.9|89318.9|89356.8|89306.8|616
1601605500000|2020-10-02 02:25:00|89360.5|89310.5|89352.9|89302.9|89363.3|89313.3|89347.9|89297.9|700
1601605800000|2020-10-02 02:30:00|89353|89303|89367.1|89317.1|89371.6|89321.6|89339.1|89289.1|827
1601606100000|2020-10-02 02:35:00|89367.2|89317.2|89382.8|89332.8|89384.3|89334.3|89364.4|89314.4|773
1601606400000|2020-10-02 02:40:00|89382.6|89332.6|89386.3|89336.3|89397.6|89347.6|89379.2|89329.2|831
1601606700000|2020-10-02 02:45:00|89386.9|89336.9|89429.1|89379.1|89433|89383|89379.1|89329.1|1040
1601607000000|2020-10-02 02:50:00|89429.4|89379.4|89436.4|89386.4|89477.1|89427.1|89418.9|89368.9|1098
1601607300000|2020-10-02 02:55:00|89435.9|89385.9|89431.9|89381.9|89478|89428|89430.3|89380.3|1073
1601607600000|2020-10-02 03:00:00|89431.8|89381.8|89434.7|89384.7|89443.7|89393.7|89424|89374|818
1601607900000|2020-10-02 03:05:00|89435.7|89385.7|89437.8|89387.8|89452.9|89402.9|89430|89380|778
1601608200000|2020-10-02 03:10:00|89437.5|89387.5|89455.7|89405.7|89463.1|89413.1|89431.5|89381.5|914
1601608500000|2020-10-02 03:15:00|89455.6|89405.6|89449.7|89399.7|89458.9|89408.9|89440|89390|785
1601608800000|2020-10-02 03:20:00|89449.2|89399.2|89452.3|89402.3|89454.5|89404.5|89444.2|89394.2|654
1601609100000|2020-10-02 03:25:00|89452.2|89402.2|89437.5|89387.5|89461.6|89408.8|89431.1|89381.1|704
1601609400000|2020-10-02 03:30:00|89436.4|89386.4|89449.1|89399.1|89451|89401|89430.2|89380.2|861
1601609700000|2020-10-02 03:35:00|89449.8|89399.8|89450.7|89400.7|89454.3|89404.3|89439.6|89389.6|740
1601610000000|2020-10-02 03:40:00|89449.9|89399.9|89456.2|89406.2|89458.7|89408.7|89448.2|89398.2|837
1601610300000|2020-10-02 03:45:00|89456.5|89406.5|89450.2|89400.2|89463.8|89413.8|89446.1|89396.1|609
1601610600000|2020-10-02 03:50:00|89449|89399|89438.6|89388.6|89454.7|89404.7|89438|89388|602
1601610900000|2020-10-02 03:55:00|89438.8|89388.8|89462.3|89412.3|89463.6|89413.6|89432.3|89382.3|852
1601611200000|2020-10-02 04:00:00|89462.2|89412.2|89456|89406|89471.3|89421.3|89453.3|89403.3|770
1601611500000|2020-10-02 04:05:00|89456.1|89406.1|89480.5|89430.5|89484.5|89434.5|89450.3|89400.3|973
1601611800000|2020-10-02 04:10:00|89480.3|89430.3|89481.5|89431.5|89485.4|89445.1|89470.1|89422.7|828
1601612100000|2020-10-02 04:15:00|89481.8|89431.8|89472.9|89422.9|89487.5|89437.5|89468.9|89418.9|702
1601612400000|2020-10-02 04:20:00|89472.2|89422.2|89481.3|89431.3|89491.8|89441.8|89469.4|89419.4|829
1601612700000|2020-10-02 04:25:00|89480.6|89430.6|89477.5|89427.5|89493.2|89443.2|89475.2|89425.2|570
1601613000000|2020-10-02 04:30:00|89477.6|89427.6|89455.4|89405.4|89481.5|89431.5|89455|89405|733
1601613300000|2020-10-02 04:35:00|89455.8|89405.8|89450.9|89400.9|89469.6|89411.4|89450.6|89396.6|623
1601613600000|2020-10-02 04:40:00|89450.6|89400.6|89459.7|89409.7|89467.2|89417.2|89448.2|89398.2|621
1601613900000|2020-10-02 04:45:00|89459.4|89409.4|89467.7|89417.7|89482.8|89432.8|89455.1|89405.1|730
1601614200000|2020-10-02 04:50:00|89466.2|89416.2|89507.7|89457.7|89510.4|89460.4|89463.2|89413.2|608
1601614500000|2020-10-02 04:55:00|89507.5|89457.5|89553.5|89503.5|89581.3|89531.3|89507.5|89457.5|1775
1601614800000|2020-10-02 05:00:00|89553.1|89503.1|89662.9|89612.9|89666.1|89616.1|89544.5|89494.5|1903
1601615100000|2020-10-02 05:05:00|89662.1|89612.1|89639.5|89589.5|89685.3|89635.3|89631.5|89581.5|1931
1601615400000|2020-10-02 05:10:00|89638.9|89588.9|89595.5|89545.5|89646.4|89596.4|89587.4|89537.4|1701
1601615700000|2020-10-02 05:15:00|89594.9|89544.9|89588.1|89538.1|89598.5|89548.5|89534.4|89484.4|1636
1601616000000|2020-10-02 05:20:00|89588.2|89538.2|89647.9|89597.9|89656.1|89606.1|89565.6|89505.3|1681
1601616300000|2020-10-02 05:25:00|89648.9|89598.9|89603.6|89553.6|89672.8|89622.8|89578.1|89520.9|1768
1601616600000|2020-10-02 05:30:00|89602.2|89552.2|89651|89601|89653.1|89603.1|89600.1|89550.1|1452
1601616900000|2020-10-02 05:35:00|89651.4|89601.4|89568.3|89490.4|89651.5|89601.5|89546.9|89488.5|1791
1601617200000|2020-10-02 05:40:00|89566.4|89491.3|89520.3|89470.3|89588.3|89519.5|89475.4|89425.4|1740
1601617500000|2020-10-02 05:45:00|89518.5|89468.5|89513|89463|89533.3|89483.3|89497.8|89447.8|1547
1601617800000|2020-10-02 05:50:00|89513.2|89463.2|89619|89569|89637.9|89587.9|89510.9|89460.9|1879
1601618100000|2020-10-02 05:55:00|89619.6|89569.6|89617.9|89535|89653.6|89580.8|89567.9|89497.4|1965
1601618400000|2020-10-02 06:00:00|89612.1|89538.2|89592.5|89542.5|89612.1|89558.5|89524.7|89474.7|1791
1601618700000|2020-10-02 06:05:00|89591.9|89541.9|89623|89573|89663.3|89613.3|89581.4|89531.4|1797
1601619000000|2020-10-02 06:10:00|89623.2|89573.2|89528.3|89478.3|89630.1|89581.9|89277.9|89167.9|1796
1601619300000|2020-10-02 06:15:00|89527.5|89477.5|89624.4|89574.4|89628.9|89578.9|89519.5|89469.5|1641
1601619600000|2020-10-02 06:20:00|89622.6|89572.6|89517.3|89467.3|89627.8|89577.8|89515.7|89465.7|1596
1601619900000|2020-10-02 06:25:00|89514.3|89464.3|89465.2|89415.2|89535.4|89493.9|89446.3|89396.3|1749
1601620200000|2020-10-02 06:30:00|89464.6|89414.6|89465.6|89440.6|89515.4|89486.5|89432.2|89397.9|1962
1601620500000|2020-10-02 06:35:00|89464.3|89439.3|89480.7|89455.7|89489.9|89464.9|89450.2|89416.3|1589
1601620800000|2020-10-02 06:40:00|89481.3|89456.3|89505.7|89480.7|89540.9|89514.8|89477.2|89452.2|1695
1601621100000|2020-10-02 06:45:00|89508.9|89483.9|89536.1|89511.1|89544.5|89519.5|89484.4|89459.4|1623
1601621400000|2020-10-02 06:50:00|89535.6|89510.6|89477.7|89452.7|89561.7|89533|89476.8|89447.8|1651
1601621700000|2020-10-02 06:55:00|89479|89454|89446.6|89421.6|89511.9|89476.2|89435.4|89403.2|1560
1601622000000|2020-10-02 07:00:00|89447.7|89422.7|89436.8|89411.8|89474.6|89449.1|89397.3|89372.3|1819
1601622300000|2020-10-02 07:05:00|89437|89412|89318.5|89293.5|89437|89412|89301.7|89276.7|1781
1601622600000|2020-10-02 07:10:00|89318.7|89293.7|89318.3|89293.3|89345.5|89320.5|89284.6|89252|1628
1601622900000|2020-10-02 07:15:00|89317.9|89292.9|89321.3|89296.3|89353.8|89328.8|89283.4|89258.4|1753
1601623200000|2020-10-02 07:20:00|89321|89296|89380.3|89355.3|89394.6|89369.6|89312.9|89287.9|1584
1601623500000|2020-10-02 07:25:00|89380|89355|89317.2|89292.2|89384.6|89359.6|89262|89237|1937
1601623800000|2020-10-02 07:30:00|89316.5|89291.5|89187.3|89162.3|89316.5|89291.5|89172.8|89147.8|1851
1601624100000|2020-10-02 07:35:00|89187.9|89162.9|89247.2|89222.2|89267.5|89242.5|89171.5|89146.5|1692
1601624400000|2020-10-02 07:40:00|89247|89222|89278.1|89253.1|89305.7|89280.7|89237|89212|1438
1601624700000|2020-10-02 07:45:00|89278|89253|89354.4|89329.4|89356|89331|89277.9|89252.9|1594
1601625000000|2020-10-02 07:50:00|89355.4|89330.4|89310.8|89285.8|89385.4|89360.4|89305.2|89280.2|1675
1601625300000|2020-10-02 07:55:00|89311.7|89286.7|89302.7|89277.7|89355.4|89330.4|89285.7|89258.9|1547
1601625600000|2020-10-02 08:00:00|89317.3|89267.3|89279.6|89254.6|89352.5|89327.5|89263.9|89238.9|1538
1601625900000|2020-10-02 08:05:00|89279.7|89254.7|89280.8|89255.8|89295.2|89270.2|89252.7|89227.7|1495
1601626200000|2020-10-02 08:10:00|89281|89256|89172.8|89147.8|89289.4|89264.4|89170.1|89145.1|1656
1601626500000|2020-10-02 08:15:00|89172.6|89147.6|89140.2|89115.2|89200.7|89175.7|89139.2|89114.2|1373
1601626800000|2020-10-02 08:20:00|89140|89115|89066.3|89041.3|89156.9|89131.9|89063.1|89038.1|1404
1601627100000|2020-10-02 08:25:00|89066.2|89041.2|89036.1|89011.1|89075.9|89050.9|89013.5|88988.5|1547
1601627400000|2020-10-02 08:30:00|89036.2|89011.2|89056.2|89031.2|89108.8|89083.8|89035.7|89010.7|1646
1601627700000|2020-10-02 08:35:00|89055.8|89030.8|89033.4|89008.4|89069.3|89044.3|88970|88945|1598
1601628000000|2020-10-02 08:40:00|89033|89008|89057.9|89032.9|89090.8|89065.8|89030.1|89005.1|1647
1601628300000|2020-10-02 08:45:00|89059|89034|89049|89024|89061.7|89036.7|89028.7|89003.7|1470
1601628600000|2020-10-02 08:50:00|89049.2|89024.2|89005.5|88980.5|89065.2|89040.2|88986.2|88961.2|1459
1601628900000|2020-10-02 08:55:00|89006.1|88981.1|89044.5|88994.5|89044.5|89016.3|89002.1|88977.1|1509
1601629200000|2020-10-02 09:00:00|89043.1|88993.1|89066.2|89041.2|89084.3|89059.3|89011.3|88982.8|1566
1601629500000|2020-10-02 09:05:00|89065.3|89040.3|89066.6|89041.6|89089.4|89064.4|89032|89007|1504
1601629800000|2020-10-02 09:10:00|89067.1|89042.1|89102.7|89077.7|89117.4|89092.4|89048.4|89023.4|1427
1601630100000|2020-10-02 09:15:00|89102.8|89077.8|89187.1|89162.1|89187.8|89162.8|89093.8|89068.8|1427
1601630400000|2020-10-02 09:20:00|89188.4|89163.4|89198.4|89173.4|89202.3|89177.3|89149|89124|1495
1601630700000|2020-10-02 09:25:00|89198.3|89173.3|89218.9|89193.9|89220.9|89195.9|89181.5|89156.5|1317
1601631000000|2020-10-02 09:30:00|89219|89194|89241.2|89216.2|89242|89217|89182.4|89157.4|1219
1601631300000|2020-10-02 09:35:00|89241.1|89216.1|89217.8|89192.8|89242.6|89217.6|89189.6|89164.6|1351
1601631600000|2020-10-02 09:40:00|89217.5|89192.5|89194.6|89169.6|89224.1|89199.1|89187.1|89162.1|1318
1601631900000|2020-10-02 09:45:00|89194.7|89169.7|89167.2|89142.2|89196.8|89171.8|89159.6|89134.6|1276
1601632200000|2020-10-02 09:50:00|89168|89143|89153.7|89128.7|89189|89164|89146.4|89121.4|1199
1601632500000|2020-10-02 09:55:00|89153.6|89128.6|89250|89225|89264.7|89239.7|89144.5|89119.5|1425
1601632800000|2020-10-02 10:00:00|89249|89224|89257.8|89232.8|89268.8|89243.8|89227.1|89202.1|1230
1601633100000|2020-10-02 10:05:00|89256.4|89231.4|89276.9|89251.9|89304.1|89279.1|89254.3|89229.3|1252
1601633400000|2020-10-02 10:10:00|89277.1|89252.1|89308.3|89283.3|89316.4|89291.4|89262.4|89237.4|1422
1601633700000|2020-10-02 10:15:00|89308.8|89283.8|89365.6|89340.6|89392|89367|89308|89283|1357
1601634000000|2020-10-02 10:20:00|89356.8|89331.8|89362|89337|89375.9|89350.9|89334.5|89309.5|1397
1601634300000|2020-10-02 10:25:00|89361.5|89336.5|89264.2|89239.2|89376.9|89351.9|89239.1|89214.1|1489
1601634600000|2020-10-02 10:30:00|89263.4|89238.4|89306.2|89281.2|89314|89289|89257.6|89232.6|1274
1601634900000|2020-10-02 10:35:00|89305.6|89280.6|89250.3|89225.3|89316.4|89291.4|89247.8|89222.8|1433
1601635200000|2020-10-02 10:40:00|89250.2|89225.2|89233.3|89208.3|89294.1|89269.1|89221.5|89196.5|1293
1601635500000|2020-10-02 10:45:00|89235.7|89210.7|89240.5|89215.5|89257.8|89232.8|89196.9|89171.9|1387
1601635800000|2020-10-02 10:50:00|89241.6|89216.6|89221.5|89196.5|89257.1|89232.1|89192.4|89167.4|1447
1601636100000|2020-10-02 10:55:00|89221|89196|89237.8|89212.8|89243|89218|89190.9|89165.9|1509
1601636400000|2020-10-02 11:00:00|89237.9|89212.9|89214.6|89189.6|89272.5|89247.5|89205.6|89180.6|1541
1601636700000|2020-10-02 11:05:00|89214.7|89189.7|89259.7|89234.7|89285|89260|89209.7|89184.7|1534
1601637000000|2020-10-02 11:10:00|89260.1|89235.1|89204|89179|89260.7|89235.7|89197.4|89172.4|1415
1601637300000|2020-10-02 11:15:00|89203.9|89178.9|89177|89152|89204.7|89179.7|89165.5|89140.5|1369
1601637600000|2020-10-02 11:20:00|89177.1|89152.1|89200.3|89175.3|89202|89177|89157.4|89132.4|1173
1601637900000|2020-10-02 11:25:00|89200.7|89175.7|89107.1|89082.1|89201.7|89176.7|89100.4|89075.4|1276
1601638200000|2020-10-02 11:30:00|89106.6|89081.6|89110.2|89085.2|89128.6|89103.6|89094.3|89069.3|1303
1601638500000|2020-10-02 11:35:00|89110.5|89085.5|89105.9|89080.9|89130.7|89105.7|89068.6|89043.6|1583
1601638800000|2020-10-02 11:40:00|89106.1|89081.1|89092.3|89067.3|89138.1|89113.1|89067.4|89042.4|1385
1601639100000|2020-10-02 11:45:00|89091.6|89066.6|89056.3|89031.3|89093.5|89068.5|89046.9|89021.9|1226
1601639400000|2020-10-02 11:50:00|89056|89031|89028.9|89003.9|89071.1|89046.1|89021.4|88996.4|1339
1601639700000|2020-10-02 11:55:00|89027.8|89002.8|89003.9|88978.9|89041.4|89016.4|88990.6|88965.6|1505
1601640000000|2020-10-02 12:00:00|89005.6|88980.6|88987.6|88962.6|89018.5|88993.5|88969|88944|1487
1601640300000|2020-10-02 12:05:00|88987.9|88962.9|88942.8|88917.8|88991.2|88966.2|88940.1|88915.1|1438
1601640600000|2020-10-02 12:10:00|88943.2|88918.2|88882|88857|88948.3|88923.3|88875.9|88850.9|1464
1601640900000|2020-10-02 12:15:00|88880.8|88855.8|88891|88866|88935.3|88910.3|88875.4|88850.4|1211
1601641200000|2020-10-02 12:20:00|88888.6|88863.6|88919.2|88894.2|88944.9|88919.9|88877.5|88852.5|1426
1601641500000|2020-10-02 12:25:00|88919.1|88894.1|88991.4|88914.9|89009.7|88956.6|88917.9|88892.9|1445
1601641800000|2020-10-02 12:30:00|88993.8|88912.2|89023.8|88998.8|89025.2|89000.2|88918.3|88875.3|1900
1601642100000|2020-10-02 12:35:00|89025|89000|89022.5|88997.5|89097.9|89072.9|89015.4|88990.4|1888
1601642400000|2020-10-02 12:40:00|89022.3|88997.3|89151.3|89126.3|89153|89128|89022.3|88997.3|1771
1601642700000|2020-10-02 12:45:00|89150.9|89125.9|89206.3|89181.3|89230.7|89196.3|89122.8|89097.8|1770
1601643000000|2020-10-02 12:50:00|89207.2|89182.2|89239.7|89214.7|89318.4|89293.4|89207.2|89182.2|1820
1601643300000|2020-10-02 12:55:00|89240.3|89215.3|89175|89150|89257.9|89232.9|89136.5|89111.5|1666
1601643600000|2020-10-02 13:00:00|89176.7|89151.7|89282.8|89257.8|89292.9|89263.3|89170.5|89145.5|1899
1601643900000|2020-10-02 13:05:00|89283.5|89258.5|89299.7|89274.7|89320.3|89295.3|89258.5|89231.2|1828
1601644200000|2020-10-02 13:10:00|89299.5|89274.5|89308.6|89283.6|89331.8|89306.8|89289.3|89264.3|1576
1601644500000|2020-10-02 13:15:00|89308.8|89283.8|89292.9|89267.9|89320.3|89295.3|89281.4|89256.4|1490
1601644800000|2020-10-02 13:20:00|89291.9|89266.9|89274.3|89249.3|89316.8|89291.8|89267.3|89242.3|1503
1601645100000|2020-10-02 13:25:00|89276|89251|89292|89267|89321.5|89296.5|89275.1|89250.1|1279
1601645400000|2020-10-02 13:30:00|89295.9|89270.9|89313.8|89288.8|89329.6|89304.6|89240.2|89215.2|790
1601645700000|2020-10-02 13:35:00|89313.2|89288.2|89202.8|89177.8|89319.2|89294.2|89184.4|89159.4|805
1601646000000|2020-10-02 13:40:00|89200.7|89175.7|89190.5|89165.5|89232|89207|89177.3|89152.3|1020
1601646300000|2020-10-02 13:45:00|89191.1|89166.1|89230.2|89205.2|89231.8|89206.8|89181.2|89156.2|1672
1601646600000|2020-10-02 13:50:00|89230.7|89205.7|89240.4|89215.4|89285.1|89260.1|89224.7|89199.7|1739
1601646900000|2020-10-02 13:55:00|89240.9|89215.9|89282.3|89232.3|89282.3|89253.5|89232.9|89207.9|1666
1601647200000|2020-10-02 14:00:00|89281.6|89231.6|89117|89092|89283.2|89246|89099.2|89061.2|1662
1601647500000|2020-10-02 14:05:00|89117.2|89092.2|89032.1|89007.1|89118.5|89093.5|89007.6|88982.6|1748
1601647800000|2020-10-02 14:10:00|89031.1|89006.1|89051.2|89026.2|89064.1|89039.1|89004.7|88979.7|1670
1601648100000|2020-10-02 14:15:00|89051.8|89026.8|89055|89030|89125.3|89100.3|89029.4|89004.4|1651
1601648400000|2020-10-02 14:20:00|89054.7|89029.7|89071.6|89046.6|89074.5|89049.5|89028.5|89003.5|1526
1601648700000|2020-10-02 14:25:00|89072.5|89047.5|89062.8|89037.8|89121.1|89096.1|89012.3|88987.3|1709
1601649000000|2020-10-02 14:30:00|89064.5|89039.5|89035|89010|89105.6|89080.6|89028.6|89003.6|1744
1601649300000|2020-10-02 14:35:00|89035.4|89010.4|89078.7|89053.7|89098.8|89073.8|89035.4|89010.4|1618
1601649600000|2020-10-02 14:40:00|89078.9|89053.9|89109.4|89084.4|89121.2|89096.2|89060.5|89035.5|1445
1601649900000|2020-10-02 14:45:00|89109.2|89084.2|89051|89026|89119.2|89094.2|89038.1|89013.1|1509
1601650200000|2020-10-02 14:50:00|89051.9|89026.9|89070.1|89045.1|89115.5|89090.5|89046.7|89021.7|1719
1601650500000|2020-10-02 14:55:00|89070.8|89045.8|89062.1|89037.1|89098.9|89073.9|89045.1|89020.1|1540
1601650800000|2020-10-02 15:00:00|89059|89034|89041.8|89016.8|89118.7|89093.7|89037.6|89012.6|1761
1601651100000|2020-10-02 15:05:00|89042.1|89017.1|89023.4|88998.4|89072.2|89047.2|89006.4|88981.4|1663
1601651400000|2020-10-02 15:10:00|89023|88998|89108.8|89083.8|89135.6|89097.3|89001.3|88976.3|1559
1601651700000|2020-10-02 15:15:00|89110.9|89085.9|89085.3|89060.3|89158.3|89133.3|89081.1|89056.1|1616
1601652000000|2020-10-02 15:20:00|89085.4|89060.4|89191.7|89166.7|89201.1|89176.1|89079.9|89054.9|1562
1601652300000|2020-10-02 15:25:00|89193.1|89168.1|89129.6|89104.6|89291|89241|89121.7|89095|1753
1601652600000|2020-10-02 15:30:00|89130|89105|89149.5|89124.5|89167.7|89142.7|89122.9|89097.9|1645
1601652900000|2020-10-02 15:35:00|89149.7|89124.7|89190.3|89165.3|89194.2|89169.2|89126.5|89101.5|1556
1601653200000|2020-10-02 15:40:00|89190|89165|89246.2|89221.2|89267|89229.5|89183.9|89158.9|1457
1601653500000|2020-10-02 15:45:00|89246|89221|89237.7|89212.7|89308.8|89277.7|89225|89200|1857
1601653800000|2020-10-02 15:50:00|89237.5|89212.5|89270.1|89245.1|89274.5|89249.5|89222.2|89197.2|1208
1601654100000|2020-10-02 15:55:00|89270.4|89245.4|89333.1|89308.1|89334.1|89309.1|89261|89236|1553
1601654400000|2020-10-02 16:00:00|89333.2|89308.2|89358|89333|89365.2|89340.2|89323.2|89298.2|1416
1601654700000|2020-10-02 16:05:00|89357.4|89332.4|89298.9|89273.9|89375.3|89350.3|89288.7|89263.7|1544
1601655000000|2020-10-02 16:10:00|89299.2|89274.2|89262.5|89237.5|89327.1|89302.1|89210.2|89185.2|1682
1601655300000|2020-10-02 16:15:00|89261.9|89236.9|89174.8|89149.8|89261.9|89236.9|89151.9|89126.9|1749
1601655600000|2020-10-02 16:20:00|89176|89151|89185.7|89160.7|89194.6|89169.6|89153.7|89128.7|1629
1601655900000|2020-10-02 16:25:00|89184.5|89159.5|89185.5|89160.5|89201.1|89176.1|89162.3|89137.3|1525
1601656200000|2020-10-02 16:30:00|89185.2|89160.2|89208.9|89183.9|89211.5|89186.5|89166.7|89141.7|1512
1601656500000|2020-10-02 16:35:00|89208.8|89183.8|89174|89149|89228|89203|89173.1|89148.1|1306
1601656800000|2020-10-02 16:40:00|89174.6|89149.6|89140.2|89115.2|89176.8|89151.8|89136.4|89111.4|1383
1601657100000|2020-10-02 16:45:00|89140.6|89115.6|89142.2|89117.2|89147.1|89122.1|89137|89112|1163
1601657400000|2020-10-02 16:50:00|89142.4|89117.4|89144.5|89119.5|89149.5|89124.5|89138.6|89113.6|1434
1601657700000|2020-10-02 16:55:00|89144.2|89119.2|89192.6|89167.6|89197.5|89172.5|89134.7|89109.7|1440
1601658000000|2020-10-02 17:00:00|89192.9|89167.9|89193.8|89168.8|89197.5|89172.5|89175.5|89150.5|1328
1601658300000|2020-10-02 17:05:00|89193.5|89168.5|89198.6|89173.6|89211.6|89186.6|89189.9|89164.9|1169
1601658600000|2020-10-02 17:10:00|89198.9|89173.9|89199.8|89174.8|89204.8|89179.8|89181.9|89156.9|1081
1601658900000|2020-10-02 17:15:00|89199.7|89174.7|89228.8|89203.8|89251.1|89226.1|89198.7|89173.7|1271
1601659200000|2020-10-02 17:20:00|89229|89204|89198.1|89173.1|89235.1|89210.1|89192.1|89167.1|1135
1601659500000|2020-10-02 17:25:00|89198.8|89173.8|89208.2|89183.2|89212.2|89187.2|89180|89155|1053
1601659800000|2020-10-02 17:30:00|89206.2|89181.2|89232.2|89207.2|89233.4|89208.4|89204.4|89179.4|1061
1601660100000|2020-10-02 17:35:00|89232.8|89207.8|89235.2|89210.2|89243.6|89218.6|89224.1|89199.1|1168
1601660400000|2020-10-02 17:40:00|89235.1|89210.1|89275.3|89250.3|89361.3|89311.3|89231.9|89206.9|1563
1601660700000|2020-10-02 17:45:00|89275.4|89250.4|89306.7|89281.7|89311.6|89286.6|89274.7|89249.7|1473
1601661000000|2020-10-02 17:50:00|89305.7|89280.7|89315.8|89290.8|89327|89302|89300.7|89275.7|1438
1601661300000|2020-10-02 17:55:00|89316.3|89291.3|89338.7|89313.7|89355.5|89330.5|89310.7|89285.7|1290
1601661600000|2020-10-02 18:00:00|89338.8|89313.8|89317|89292|89344.9|89319.9|89316|89291|1328
1601661900000|2020-10-02 18:05:00|89315.2|89290.2|89287|89262|89315.2|89290.2|89275.7|89250.7|1275
1601662200000|2020-10-02 18:10:00|89286.9|89261.9|89278.9|89253.9|89292.2|89267.2|89252.6|89227.6|1228
1601662500000|2020-10-02 18:15:00|89279.2|89254.2|89265.6|89240.6|89290.4|89265.4|89258.8|89233.8|1105
1601662800000|2020-10-02 18:20:00|89266|89241|89250|89225|89269|89244|89227.4|89202.4|1219
1601663100000|2020-10-02 18:25:00|89249.7|89224.7|89273.8|89248.8|89274.4|89249.4|89245.5|89220.5|1040
1601663400000|2020-10-02 18:30:00|89273.4|89248.4|89287.9|89262.9|89303|89278|89265.3|89240.3|1216
1601663700000|2020-10-02 18:35:00|89287.2|89262.2|89307.6|89282.6|89313.8|89288.8|89273|89248|1266
1601664000000|2020-10-02 18:40:00|89308|89283|89310.3|89285.3|89328.5|89296.4|89292.3|89267.3|1353
1601664300000|2020-10-02 18:45:00|89310.7|89285.7|89310.2|89285.2|89323.4|89298.4|89291.6|89266.6|1468
1601664600000|2020-10-02 18:50:00|89310|89285|89309.2|89284.2|89319.7|89294.7|89307.1|89282.1|1025
1601664900000|2020-10-02 18:55:00|89308.8|89283.8|89348.6|89323.6|89351|89326|89281|89256|1461
1601665200000|2020-10-02 19:00:00|89349.1|89324.1|89350.9|89325.9|89369.3|89335|89336.3|89311.3|1397
1601665500000|2020-10-02 19:05:00|89351|89326|89357.4|89332.4|89363|89338|89342.4|89317.4|1316
1601665800000|2020-10-02 19:10:00|89357.6|89332.6|89372.2|89347.2|89388.4|89363.4|89338.4|89313.4|1391
1601666100000|2020-10-02 19:15:00|89371.9|89346.9|89368.3|89343.3|89377.5|89352.5|89360.6|89335.6|1037
1601666400000|2020-10-02 19:20:00|89368.4|89343.4|89369.9|89344.9|89388.1|89363.1|89364.7|89339.7|1281
1601666700000|2020-10-02 19:25:00|89370.4|89345.4|89359.9|89334.9|89374.1|89349.1|89357.5|89332.5|1075
1601667000000|2020-10-02 19:30:00|89359.8|89334.8|89360.4|89335.4|89369.7|89344.7|89350.9|89313.4|892
1601667300000|2020-10-02 19:35:00|89360.9|89335.9|89360.5|89335.5|89366.4|89341.4|89345.6|89320.6|1025
1601667600000|2020-10-02 19:40:00|89360.9|89335.9|89367.8|89342.8|89371.3|89346.3|89347.2|89303.7|1132
1601667900000|2020-10-02 19:45:00|89367.2|89342.2|89375.5|89350.5|89376.3|89351.3|89361.1|89336.1|834
1601668200000|2020-10-02 19:50:00|89375.1|89350.1|89372.6|89347.6|89392.1|89355.8|89371|89338.2|943
1601668500000|2020-10-02 19:55:00|89373.2|89348.2|89385.3|89360.3|89418.9|89383.4|89373.2|89348.2|1602
1601668800000|2020-10-02 20:00:00|89382.3|89357.3|89349|89324|89409.9|89372.8|89345.3|89320.3|1039
1601669100000|2020-10-02 20:05:00|89348.9|89323.9|89359.4|89279.2|89383.5|89330.4|89340|89278.4|857
1601669400000|2020-10-02 20:10:00|89359.5|89278.4|89348.5|89298.5|89420.4|89319.6|89331.1|89226.5|1959
1601669700000|2020-10-02 20:15:00|89347.3|89297.3|89338|89251.9|89390|89308.8|89314.5|89210.3|1271
1601670000000|2020-10-02 20:20:00|89337.6|89251.5|89336.5|89286.5|89374.3|89293.9|89313.6|89249.8|810
1601670300000|2020-10-02 20:25:00|89336.4|89286.4|89339|89251.8|89366.8|89291.2|89308.7|89235.8|1333
1601670600000|2020-10-02 20:30:00|89338.4|89252.5|89295.4|89245.4|89359.4|89276|89275.7|89182.7|1356
1601670900000|2020-10-02 20:35:00|89308.8|89237.2|89274.6|89224.6|89330.4|89264.4|89261|89189.7|1369
1601671200000|2020-10-02 20:40:00|89274.1|89224.1|89271.8|89221.8|89326.4|89265.4|89267.6|89177.6|933
1601671500000|2020-10-02 20:45:00|89271.4|89221.4|89254.4|89204.4|89313.4|89230.1|89252.4|89192.5|811
1601671800000|2020-10-02 20:50:00|89254.3|89204.3|89300.8|89211.6|89323.7|89234|89253.6|89179.1|565
1601672100000|2020-10-02 20:55:00|89300.7|89212.1|89388|89278|89432.6|89322.6|89298.7|89198.5|495
1601841600000|2020-10-04 20:00:00|89427.1|89297.1|89427.1|89297.1|89427.1|89297.1|89427.1|89297.1|1
1601845200000|2020-10-04 21:00:00|89417.1|89307.1|89417.1|89307.1|89417.1|89307.1|89417.1|89307.1|1
1601847000000|2020-10-04 21:30:00|89419.8|89309.8|89419.8|89309.8|89419.8|89309.8|89419.8|89309.8|1
1601847300000|2020-10-04 21:35:00|89378.1|89268.1|89378.1|89268.1|89378.1|89268.1|89378.1|89268.1|1
1601848800000|2020-10-04 22:00:00|89399|89289|89390.3|89280.3|89419.1|89309.1|89382.4|89272.4|288
1601849100000|2020-10-04 22:05:00|89392|89282|89418.8|89308.8|89450.8|89340.8|89364.4|89254.4|492
1601849400000|2020-10-04 22:10:00|89422.5|89312.5|89390.6|89280.6|89449.8|89339.8|89381|89271|724
1601849700000|2020-10-04 22:15:00|89389.5|89279.5|89389.8|89279.8|89402.2|89292.2|89375|89265|679
1601850000000|2020-10-04 22:20:00|89390.1|89280.1|89377|89267|89407.1|89297.1|89376.7|89266.7|717
1601850300000|2020-10-04 22:25:00|89377.2|89267.2|89402.3|89292.3|89416.8|89306.8|89376.5|89266.5|586
1601850600000|2020-10-04 22:30:00|89401.1|89291.1|89398|89288|89427|89317|89294.3|89188.7|638
1601850900000|2020-10-04 22:35:00|89399.2|89289.2|89440.2|89330.2|89488.4|89378.4|89390.5|89280.5|554
1601851200000|2020-10-04 22:40:00|89441|89331|89435.8|89325.8|89459.2|89349.2|89428.1|89321.9|475
1601851500000|2020-10-04 22:45:00|89437|89327|89441.5|89331.5|89446.8|89336.8|89435.3|89325.3|553
1601851800000|2020-10-04 22:50:00|89440.8|89330.8|89442.5|89332.5|89449|89339|89432.9|89322.9|574
1601852100000|2020-10-04 22:55:00|89440.4|89330.4|89446.2|89336.2|89449|89339|89433.3|89323.3|547
1601852400000|2020-10-04 23:00:00|89444.3|89334.3|89457|89347|89461.2|89356.7|89439.3|89329.3|608
1601852700000|2020-10-04 23:05:00|89457.3|89347.3|89445.9|89335.9|89465.8|89355.8|89440.7|89330.7|547
1601853000000|2020-10-04 23:10:00|89442.5|89332.5|89447.7|89337.7|89453.3|89345.4|89435.7|89325.7|637
1601853300000|2020-10-04 23:15:00|89445.9|89335.9|89447.8|89337.8|89457.4|89347.4|89425.2|89316.3|731
1601853600000|2020-10-04 23:20:00|89449|89339|89443|89333|89463.9|89353.9|89418|89312.2|611
1601853900000|2020-10-04 23:25:00|89439.2|89329.2|89419.9|89309.9|89451.5|89341.5|89400.5|89301.5|589
1601854200000|2020-10-04 23:30:00|89419.5|89309.5|89408.6|89298.6|89428.7|89318.7|89406.3|89297.7|642
1601854500000|2020-10-04 23:35:00|89407.2|89297.2|89400.3|89290.3|89413.3|89308|89380.2|89275.9|637
1601854800000|2020-10-04 23:40:00|89400.1|89290.1|89413.7|89303.7|89433.7|89323.7|89332|89222|791
1601855100000|2020-10-04 23:45:00|89417.1|89307.1|89262|89152|89421|89311|89226.1|89116.1|821
1601855400000|2020-10-04 23:50:00|89263.3|89153.3|89249.3|89139.3|89312.9|89218.3|89244|89134|607
1601855700000|2020-10-04 23:55:00|89248.8|89138.8|89243.6|89133.6|89292.3|89189.5|89228|89118|987
1601856000000|2020-10-05 00:00:00|89244.1|89134.1|89266.7|89156.7|89289.9|89186.8|89234.7|89124.7|1389
1601856300000|2020-10-05 00:05:00|89266.8|89156.8|89180.2|89070.2|89289.5|89184.6|89161.3|89055.2|1656
1601856600000|2020-10-05 00:10:00|89178.5|89068.5|89147.6|89043|89260.6|89178.4|89127.6|89031.6|1294
1601856900000|2020-10-05 00:15:00|89150.5|89043.3|89149|89039|89251.2|89158.6|89137.5|89027.5|1144
1601857200000|2020-10-05 00:20:00|89149.8|89039.8|89262.4|89166.5|89276.2|89177.6|89140.4|89036.7|1202
1601857500000|2020-10-05 00:25:00|89263|89163.7|89188.3|89078.3|89277.1|89185.5|89187.4|89077.4|1223
1601857800000|2020-10-05 00:30:00|89193.8|89083.8|89204.1|89094.1|89238.2|89131|89193.8|89083.8|786
1601858100000|2020-10-05 00:35:00|89202.8|89092.8|89118.1|89008.1|89217.1|89107.1|89094.1|88994|1034
1601858400000|2020-10-05 00:40:00|89117.7|89007.7|89197.4|89088|89220.3|89110.3|89096.3|88986.3|1061
1601858700000|2020-10-05 00:45:00|89197.8|89087.9|89202.5|89114.9|89209.8|89114.9|89188.6|89086.3|817
1601859000000|2020-10-05 00:50:00|89203.8|89114|89192.8|89108.5|89210.5|89116.4|89157.1|89090.9|1030
1601859300000|2020-10-05 00:55:00|89192.9|89115|89189.6|89101.6|89211.9|89122.8|89174.8|89088.7|1119
1601859600000|2020-10-05 01:00:00|89190|89100.6|89214.2|89127.8|89242|89164.3|89187.9|89093.5|1274
1601859900000|2020-10-05 01:05:00|89213.8|89128.2|89185.2|89100.4|89218.4|89137.6|89177.1|89088.1|1149
1601860200000|2020-10-05 01:10:00|89185.3|89100.5|89187.6|89107.9|89193.8|89124.7|89168.1|89084.5|952
1601860500000|2020-10-05 01:15:00|89187.3|89107.6|89180.3|89096.9|89192|89121.4|89166.9|89085.7|912
1601860800000|2020-10-05 01:20:00|89180.4|89097.5|89151.5|89101.5|89190.2|89129.2|89143.9|89077.7|1020
1601861100000|2020-10-05 01:25:00|89151.1|89101.1|89146.3|89096.3|89160.3|89105.2|89136.5|89074.3|935
1601861400000|2020-10-05 01:30:00|89146.4|89096.4|89089.9|89039.9|89149.4|89099.4|89085.9|89035.9|1187
1601861700000|2020-10-05 01:35:00|89090.1|89040.1|89086.8|89036.8|89099.9|89049.9|89083.1|89033.1|912
1601862000000|2020-10-05 01:40:00|89087.9|89037.9|89106.4|89056.4|89119.1|89069.1|89086.8|89036.8|928
1601862300000|2020-10-05 01:45:00|89106.8|89056.8|89104.1|89054.1|89112.5|89062.5|89090.2|89040.2|868
1601862600000|2020-10-05 01:50:00|89104.7|89054.7|89106.4|89056.4|89119.4|89069.4|89094.9|89044.9|923
1601862900000|2020-10-05 01:55:00|89105.7|89055.7|89101.4|89051.4|89109.5|89059.5|89091.6|89041.6|1029
1601863200000|2020-10-05 02:00:00|89100.6|89050.6|89109.6|89059.6|89114.8|89064.8|89092.4|89042.4|961
1601863500000|2020-10-05 02:05:00|89109.3|89059.3|89109.7|89059.7|89118.7|89068.7|89102.2|89052.2|998
1601863800000|2020-10-05 02:10:00|89109.2|89059.2|89111.5|89061.5|89116.7|89066.7|89100.4|89050.4|815
1601864100000|2020-10-05 02:15:00|89111.6|89061.6|89092.2|89042.2|89111.7|89061.7|89092|89042|898
1601864400000|2020-10-05 02:20:00|89092.7|89042.7|89100.4|89050.4|89106.3|89056.3|89087.3|89037.3|853
1601864700000|2020-10-05 02:25:00|89100.2|89050.2|89102.1|89052.1|89111.6|89061.6|89100.2|89050.2|1036
1601865000000|2020-10-05 02:30:00|89102.2|89052.2|89108.2|89058.2|89113.6|89063.6|89101.5|89051.5|1310
1601865300000|2020-10-05 02:35:00|89108.3|89058.3|89114.4|89064.4|89121.9|89071.9|89103.2|89053.2|889
1601865600000|2020-10-05 02:40:00|89115.5|89065.5|89131.4|89081.4|89134.9|89084.9|89111.6|89061.6|766
1601865900000|2020-10-05 02:45:00|89131.3|89081.3|89129.5|89079.5|89136.7|89086.7|89122.7|89072.7|534
1601866200000|2020-10-05 02:50:00|89129.6|89079.6|89108.4|89058.4|89136.5|89081.7|89108.4|89058.4|694
1601866500000|2020-10-05 02:55:00|89114.1|89064.1|89121.1|89071.1|89128.5|89071.6|89097|89040.9|802
1601866800000|2020-10-05 03:00:00|89120.9|89070.9|89143.5|89069.4|89148.5|89089.6|89110.4|89053.3|675
1601867100000|2020-10-05 03:05:00|89143.2|89069.2|89138.2|89065.2|89149.1|89087.9|89120|89048.1|712
1601867400000|2020-10-05 03:10:00|89136.9|89064.5|89130.8|89080.8|89149|89086.1|89118.1|89056.6|684
1601867700000|2020-10-05 03:15:00|89140.9|89070.5|89143.2|89070.9|89154.5|89093.6|89113.8|89048.9|770
1601868000000|2020-10-05 03:20:00|89142.7|89071.3|89112.8|89062.8|89144.8|89082.1|89098.4|89039|818
1601868300000|2020-10-05 03:25:00|89112.7|89062.7|89127.8|89057.6|89141.8|89079.4|89101|89045.2|780
1601868600000|2020-10-05 03:30:00|89120|89070|89139.2|89089.2|89148.1|89089.6|89115.2|89058.5|780
1601868900000|2020-10-05 03:35:00|89138.7|89088.7|89136.7|89086.7|89157.3|89096.4|89128.5|89071.1|865
1601869200000|2020-10-05 03:40:00|89138.6|89088.6|89158|89086.7|89164.1|89099.6|89128.5|89069.4|979
1601869500000|2020-10-05 03:45:00|89158.1|89086.8|89151.4|89101.4|89173.7|89109.8|89142|89079.1|935
1601869800000|2020-10-05 03:50:00|89151.8|89101.8|89168.2|89093.2|89181.1|89118.7|89144.2|89071.3|983
1601870100000|2020-10-05 03:55:00|89174.8|89091.1|89178.7|89128.7|89191|89141|89142|89077.2|1092
1601870400000|2020-10-05 04:00:00|89179.1|89129.1|89167.1|89117.1|89202.1|89141.1|89166.1|89107.8|915
1601870700000|2020-10-05 04:05:00|89167.8|89117.8|89149.2|89099.2|89177.3|89118.7|89141.8|89085.4|801
1601871000000|2020-10-05 04:10:00|89149.1|89099.1|89142.2|89092.2|89199.4|89149.4|89140.5|89090.5|728
1601871300000|2020-10-05 04:15:00|89142.5|89092.5|89142.5|89092.5|89181.4|89131.4|89116.2|89079.1|744
1601871600000|2020-10-05 04:20:00|89142.3|89092.3|89167.3|89117.3|89167.4|89117.4|89141|89091|663
1601871900000|2020-10-05 04:25:00|89167.1|89117.1|89142.8|89092.8|89167.9|89117.9|89141.9|89091.9|537
1601872200000|2020-10-05 04:30:00|89143|89093|89127.9|89077.9|89148.4|89098.4|89114.5|89075.6|732
1601872500000|2020-10-05 04:35:00|89128.3|89078.3|89134.8|89084.8|89135.7|89097.2|89115.5|89076.6|524
1601872800000|2020-10-05 04:40:00|89135.2|89085.2|89115|89090|89144.6|89110.8|89114|89084|504
1601873100000|2020-10-05 04:45:00|89114.5|89089.5|89126|89076|89129.5|89092|89112|89074.7|500
1601873400000|2020-10-05 04:50:00|89125.8|89075.8|89128.4|89078.4|89130.7|89091.6|89108.9|89069.6|508
1601873700000|2020-10-05 04:55:00|89127.9|89077.9|89128.8|89078.8|89131.6|89092.8|89104.9|89066.4|530
1601874000000|2020-10-05 05:00:00|89129.8|89079.8|89121.8|89071.8|89141.4|89098.8|89112.3|89062.3|878
1601874300000|2020-10-05 05:05:00|89121.4|89071.4|89141.9|89091.9|89146|89096|89108.3|89070.9|696
1601874600000|2020-10-05 05:10:00|89142.5|89092.5|89136.1|89086.1|89143.4|89108.1|89126|89082.1|690
1601874900000|2020-10-05 05:15:00|89134.8|89084.8|89140.1|89090.1|89148.8|89098.8|89134.5|89084.5|720
1601875200000|2020-10-05 05:20:00|89140.2|89090.2|89133.5|89083.5|89142.2|89092.2|89128.1|89078.1|640
1601875500000|2020-10-05 05:25:00|89132.7|89082.7|89110.6|89060.6|89134.9|89084.9|89107.4|89057.4|861
1601875800000|2020-10-05 05:30:00|89110.7|89060.7|89102.1|89052.1|89117.1|89073.6|89096.1|89046.1|1010
1601876100000|2020-10-05 05:35:00|89102|89052|89096.9|89046.9|89119.1|89072.1|89087|89046.2|1225
1601876400000|2020-10-05 05:40:00|89098.6|89048.6|89114.1|89064.1|89114.4|89064.4|89093.3|89043.3|848
1601876700000|2020-10-05 05:45:00|89113.9|89063.9|89090.2|89065.2|89115.2|89071.1|89083|89040.8|908
1601877000000|2020-10-05 05:50:00|89088.7|89063.7|89114|89064|89118.4|89079.5|89085.7|89046.9|632
1601877300000|2020-10-05 05:55:00|89113.9|89063.9|89092.1|89067.1|89113.9|89070.8|89086.3|89050.9|613
1601877600000|2020-10-05 06:00:00|89091.9|89066.9|89157.6|89132.6|89192|89161.9|89091.7|89060.8|1524
1601877900000|2020-10-05 06:05:00|89159|89134|89169.1|89144.1|89179.7|89154.7|89149.1|89124.1|1370
1601878200000|2020-10-05 06:10:00|89169.2|89144.2|89168.9|89143.9|89206.3|89177.8|89160.4|89131.7|1339
1601878500000|2020-10-05 06:15:00|89167.7|89142.7|89158.1|89133.1|89186.8|89152.8|89144.6|89119.6|1089
1601878800000|2020-10-05 06:20:00|89156.9|89131.9|89184.1|89159.1|89193.4|89168.4|89155.8|89127|971
1601879100000|2020-10-05 06:25:00|89184.2|89159.2|89200.6|89175.6|89214|89178.9|89176.6|89151.6|1038
1601879400000|2020-10-05 06:30:00|89202.3|89177.3|89197.5|89172.5|89229.2|89204.2|89173.3|89148.3|1189
1601879700000|2020-10-05 06:35:00|89197.7|89172.7|89195.6|89170.6|89217|89192|89179.9|89139.2|1237
1601880000000|2020-10-05 06:40:00|89195.8|89170.8|89166.1|89141.1|89199.8|89170.8|89158.4|89133.4|1237
1601880300000|2020-10-05 06:45:00|89166.5|89141.5|89177.7|89152.7|89202.2|89177.2|89166.2|89141.2|1048
1601880600000|2020-10-05 06:50:00|89177.6|89152.6|89202.8|89177.8|89207.8|89182.8|89174.3|89149.3|1007
1601880900000|2020-10-05 06:55:00|89203|89178|89200.1|89175.1|89210.1|89185.1|89193.5|89168.5|1184
1601881200000|2020-10-05 07:00:00|89200.8|89175.8|89189.8|89164.8|89231.1|89206.1|89181.9|89156.9|1414
1601881500000|2020-10-05 07:05:00|89191.5|89166.5|89122.9|89097.9|89206|89181|89109.6|89084.6|1496
1601881800000|2020-10-05 07:10:00|89124.2|89099.2|89179.5|89154.5|89194|89169|89120.7|89095.7|1614
1601882100000|2020-10-05 07:15:00|89178.8|89153.8|89159|89134|89178.9|89153.9|89127.8|89102.8|1420
1601882400000|2020-10-05 07:20:00|89159.6|89134.6|89090.1|89065.1|89165|89140|89076|89051|1386
1601882700000|2020-10-05 07:25:00|89089.1|89064.1|89133.5|89108.5|89160.7|89135.7|89087.4|89062.4|1519
1601883000000|2020-10-05 07:30:00|89134.2|89109.2|89149.5|89124.5|89191.7|89166.7|89116|89091|1517
1601883300000|2020-10-05 07:35:00|89149.1|89124.1|89155.4|89130.4|89194.3|89169.3|89133.9|89108.9|1494
1601883600000|2020-10-05 07:40:00|89155.6|89130.6|89154.5|89129.5|89169.7|89144.7|89137.7|89112.7|1401
1601883900000|2020-10-05 07:45:00|89154.8|89129.8|89126.3|89101.3|89160.9|89131.2|89101.1|89076.1|1553
1601884200000|2020-10-05 07:50:00|89126.2|89101.2|89138.6|89113.6|89152.3|89119.8|89105|89080|1390
1601884500000|2020-10-05 07:55:00|89140.8|89115.8|89144.1|89119.1|89148.3|89123.3|89080.1|89055.1|1617
1601884800000|2020-10-05 08:00:00|89145.5|89120.5|89088.7|89063.7|89148.5|89123.5|89074.3|89049.3|1567
1601885100000|2020-10-05 08:05:00|89088.5|89063.5|89107|89082|89110.6|89085.6|89066.8|89041.8|1482
1601885400000|2020-10-05 08:10:00|89106.6|89081.6|89076.1|89051.1|89111.9|89086.9|89062.7|89037.7|1614
1601885700000|2020-10-05 08:15:00|89075.3|89050.3|89054.6|89029.6|89089.3|89064.3|89029.4|89004.4|1659
1601886000000|2020-10-05 08:20:00|89055.4|89030.4|89100.4|89075.4|89111.4|89086.4|89040.5|89015.5|1444
1601886300000|2020-10-05 08:25:00|89102.1|89077.1|89062.8|89037.8|89110.9|89085.9|89061.1|89036.1|1393
1601886600000|2020-10-05 08:30:00|89062.5|89037.5|89149.1|89124.1|89149.6|89124.6|89051.4|89026.4|1422
1601886900000|2020-10-05 08:35:00|89148.6|89123.6|89159.9|89134.9|89162.8|89137.8|89131.7|89106.7|1238
1601887200000|2020-10-05 08:40:00|89159.8|89134.8|89160.2|89135.2|89173|89148|89153.2|89128.2|1067
1601887500000|2020-10-05 08:45:00|89159.7|89134.7|89119.8|89094.8|89164.1|89139.1|89094.2|89069.2|1278
1601887800000|2020-10-05 08:50:00|89119.9|89094.9|89097.5|89072.5|89124.4|89099.4|89093.8|89068.8|1094
1601888100000|2020-10-05 08:55:00|89097.9|89072.9|89061.2|89036.2|89106.6|89081.6|89059.2|89034.2|1190
1601888400000|2020-10-05 09:00:00|89061.9|89036.9|89044.5|89019.5|89075.3|89050.3|89039.2|89014.2|1356
1601888700000|2020-10-05 09:05:00|89044.6|89019.6|89087|89062|89088|89063|89025.1|89000.1|1287
1601889000000|2020-10-05 09:10:00|89089.3|89064.3|89094.5|89069.5|89114.2|89089.2|89074.9|89049.9|1279
1601889300000|2020-10-05 09:15:00|89094|89069|89120.1|89095.1|89129.1|89104.1|89088.1|89063.1|1192
1601889600000|2020-10-05 09:20:00|89121.2|89096.2|89089.3|89064.3|89128.3|89103.3|89085.2|89060.2|1205
1601889900000|2020-10-05 09:25:00|89089.6|89064.6|89063.1|89038.1|89099.8|89074.8|89058.4|89033.4|1183
1601890200000|2020-10-05 09:30:00|89063.4|89038.4|89040.9|89015.9|89078.9|89053.9|89037.6|89012.6|1407
1601890500000|2020-10-05 09:35:00|89041|89016|89046.9|89021.9|89065.7|89040.7|89037.6|89012.6|1251
1601890800000|2020-10-05 09:40:00|89047.1|89022.1|89047.5|89022.5|89054.9|89029.9|89033.6|89008.6|1116
1601891100000|2020-10-05 09:45:00|89046.8|89021.8|88968.1|88943.1|89050.3|89025.3|88950.2|88925.2|1161
1601891400000|2020-10-05 09:50:00|88967.9|88942.9|89018|88993|89020.7|88995.7|88961.9|88936.9|1193
1601891700000|2020-10-05 09:55:00|89018.1|88993.1|89003.9|88978.9|89026.3|89001.3|88993.4|88968.4|1089
1601892000000|2020-10-05 10:00:00|89004.8|88979.8|89031|89006|89048.9|89023.9|88993.5|88968.5|1254
1601892300000|2020-10-05 10:05:00|89031.5|89006.5|89041.9|89016.9|89046.2|89021.2|89002.5|88972.4|1238
1601892600000|2020-10-05 10:10:00|89044|89019|89071.4|89046.4|89075.3|89050.3|89024.3|88999.3|1340
1601892900000|2020-10-05 10:15:00|89071.2|89046.2|89131.3|89106.3|89143.5|89118.5|89071|89046|1348
1601893200000|2020-10-05 10:20:00|89132.2|89107.2|89127.8|89102.8|89144.6|89119.6|89120|89095|1118
1601893500000|2020-10-05 10:25:00|89128.1|89103.1|89114.6|89089.6|89130.3|89105.3|89089.4|89064.4|1239
1601893800000|2020-10-05 10:30:00|89112.7|89087.7|89173.2|89148.2|89190.9|89165.9|89112.5|89087.5|1481
1601894100000|2020-10-05 10:35:00|89173.5|89148.5|89171.9|89146.9|89191.1|89166.1|89149.8|89124.8|1311
1601894400000|2020-10-05 10:40:00|89169.8|89144.8|89123.9|89098.9|89171.5|89146.5|89118.7|89093.7|1411
1601894700000|2020-10-05 10:45:00|89123.7|89098.7|89083.8|89058.8|89127.3|89102.3|89061.6|89036.6|1195
1601895000000|2020-10-05 10:50:00|89080.8|89055.8|89038.3|89013.3|89089.1|89064.1|89011.9|88986.9|1370
1601895300000|2020-10-05 10:55:00|89038.9|89013.9|89087.5|89062.5|89088|89063|89017.5|88992.5|1231
1601895600000|2020-10-05 11:00:00|89087.3|89062.3|89061.8|89036.8|89125.3|89100.3|89044.3|89010.9|1314
1601895900000|2020-10-05 11:05:00|89061.1|89036.1|89044.4|89019.4|89078.4|89053.4|89028.6|88998|1108
1601896200000|2020-10-05 11:10:00|89044.3|89019.3|89072.1|89047.1|89080.2|89055.2|89038.4|89013.4|983
1601896500000|2020-10-05 11:15:00|89072.6|89047.6|89089.7|89064.7|89102.2|89071.8|89059.9|89031.7|1045
1601896800000|2020-10-05 11:20:00|89088.9|89063.9|89077.2|89052.2|89113.7|89088.7|89075.2|89050.2|1190
1601897100000|2020-10-05 11:25:00|89077.1|89052.1|89071.5|89046.5|89083.5|89058.5|89042.9|89017.9|994
1601897400000|2020-10-05 11:30:00|89070.7|89045.7|89054.5|89029.5|89083.1|89058.1|89053.6|89028.6|933
1601897700000|2020-10-05 11:35:00|89054.3|89029.3|89003.4|88978.4|89064.5|89039.5|89001.9|88976.9|1043
1601898000000|2020-10-05 11:40:00|89003.1|88978.1|88971.2|88946.2|89009.9|88984.9|88953.6|88928.6|1168
1601898300000|2020-10-05 11:45:00|88972.7|88947.7|88967.9|88942.9|88977|88952|88948.1|88923.1|1231
1601898600000|2020-10-05 11:50:00|88966.8|88941.8|88940.5|88915.5|88968.2|88943.2|88932|88907|1361
1601898900000|2020-10-05 11:55:00|88939.9|88914.9|88936.5|88911.5|88940.8|88915.8|88901|88876|1419
1601899200000|2020-10-05 12:00:00|88937.1|88912.1|88976.1|88951.1|88982.7|88957.7|88934.1|88909.1|1239
1601899500000|2020-10-05 12:05:00|88976|88951|88973.1|88948.1|88976.4|88951.4|88949.1|88924.1|1078
1601899800000|2020-10-05 12:10:00|88971.9|88946.9|88941.1|88916.1|88971.9|88946.9|88924.1|88899.1|1141
1601900100000|2020-10-05 12:15:00|88939.2|88914.2|89031.8|89006.8|89034.7|89009.7|88930.9|88905.9|1316
1601900400000|2020-10-05 12:20:00|89033.2|89008.2|89096.3|89071.3|89101.7|89076.7|89031.8|89006.8|1200
1601900700000|2020-10-05 12:25:00|89095.8|89070.8|89149.4|89124.4|89178.5|89153.5|89063.5|89038.5|1362
1601901000000|2020-10-05 12:30:00|89147|89122|89096.5|89071.5|89169|89144|89070|89045|1368
1601901300000|2020-10-05 12:35:00|89096.6|89071.6|89091.9|89066.9|89099|89074|89070.6|89045.6|1278
1601901600000|2020-10-05 12:40:00|89092.1|89067.1|89079.4|89054.4|89098.8|89073.8|89067.1|89042.1|1341
1601901900000|2020-10-05 12:45:00|89079.2|89054.2|89049.6|89024.6|89080.8|89055.8|89041.7|89016.7|1286
1601902200000|2020-10-05 12:50:00|89052.1|89027.1|89050.2|89025.2|89071.4|89046.4|89048.5|89023.5|1253
1601902500000|2020-10-05 12:55:00|89050.5|89025.5|89027.5|89002.5|89051.5|89026.5|89016.3|88991.3|1176
1601902800000|2020-10-05 13:00:00|89027.3|89002.3|88968.8|88943.8|89027.3|89002.3|88937.1|88904.8|1458
1601903100000|2020-10-05 13:05:00|88968.5|88943.5|88951.9|88901.9|88976.8|88951.8|88934.7|88895.3|1359
1601903400000|2020-10-05 13:10:00|88951.3|88901.3|88970.7|88920.7|88979.2|88940.2|88932.9|88886.4|1138
1601903700000|2020-10-05 13:15:00|88971.2|88921.2|88990.9|88940.9|89009|88970.6|88951.9|88907|1328
1601904000000|2020-10-05 13:20:00|88991.4|88941.4|89000.4|88950.4|89004.4|88963.3|88969.4|88933.5|1118
1601904300000|2020-10-05 13:25:00|89000.5|88950.5|88999.9|88949.9|89049.9|88999.9|88989.7|88943|1477
1601904600000|2020-10-05 13:30:00|88999.6|88949.6|88891.9|88841.9|89024|88974|88850|88802.4|1966
1601904900000|2020-10-05 13:35:00|88890.3|88840.3|88871.1|88846.1|88901.8|88867.1|88842|88802.6|1649
1601905200000|2020-10-05 13:40:00|88871.6|88846.6|88864|88814|88887.3|88846.6|88843.3|88804.9|1569
1601905500000|2020-10-05 13:45:00|88864.6|88814.6|88816.8|88791.8|88881.6|88832.3|88812.4|88780|1558
1601905800000|2020-10-05 13:50:00|88817.1|88792.1|88849.2|88824.2|88868.3|88829.3|88804.8|88767.6|1648
1601906100000|2020-10-05 13:55:00|88849.1|88824.1|88913.4|88863.4|88917.5|88867.5|88838.7|88808.4|1440
1601906400000|2020-10-05 14:00:00|88912.2|88862.2|88931.5|88881.5|88978.5|88938.8|88871.2|88821.2|1813
1601906700000|2020-10-05 14:05:00|88931.2|88881.2|88872.9|88822.9|88931.5|88881.5|88813.2|88773.8|1719
1601907000000|2020-10-05 14:10:00|88872.1|88822.1|88920.8|88895.8|88947.3|88897.9|88845.8|88807.2|1540
1601907300000|2020-10-05 14:15:00|88921.1|88896.1|88960.9|88935.9|88974.5|88939.1|88918.7|88891.4|1474
1601907600000|2020-10-05 14:20:00|88960.1|88935.1|88921.9|88871.9|88973|88936|88865.9|88828.6|1627
1601907900000|2020-10-05 14:25:00|88921|88871|88909.5|88859.5|88924.1|88874.1|88863.7|88813.7|1499
1601908200000|2020-10-05 14:30:00|88907.8|88857.8|88914.8|88864.8|88918.8|88878.9|88886.9|88836.9|1535
1601908500000|2020-10-05 14:35:00|88914.2|88864.2|88953.2|88903.2|88987.8|88937.8|88909.9|88859.9|1449
1601908800000|2020-10-05 14:40:00|88953.1|88903.1|89036.9|88986.9|89037.3|88987.3|88950.2|88900.2|1546
1601909100000|2020-10-05 14:45:00|89038.9|88988.9|89038.7|88988.7|89078.5|89028.5|88986.9|88936.9|1749
1601909400000|2020-10-05 14:50:00|89039.9|88989.9|88834.7|88784.7|89044.3|88994.3|88828.7|88778.7|1875
1601909700000|2020-10-05 14:55:00|88834.2|88784.2|88898.6|88848.6|88915.5|88865.5|88813.8|88767.9|1690
1601910000000|2020-10-05 15:00:00|88898.5|88848.5|88867.9|88842.9|88920.8|88884.2|88847.8|88803.6|1620
1601910300000|2020-10-05 15:05:00|88867.1|88842.1|88841.4|88816.4|88879.6|88843.5|88834.1|88798.3|1316
1601910600000|2020-10-05 15:10:00|88843.7|88818.7|88872.3|88822.3|88893.1|88849.7|88837.7|88812.7|1289
1601910900000|2020-10-05 15:15:00|88872.2|88822.2|88876.8|88826.8|88887.3|88847.3|88850.8|88807.5|1299
1601911200000|2020-10-05 15:20:00|88877.2|88827.2|88916.8|88866.8|88918.4|88868.4|88874.4|88824.4|1255
1601911500000|2020-10-05 15:25:00|88916.1|88866.1|88900.5|88850.5|88931.7|88881.7|88887.4|88837.4|1480
1601911800000|2020-10-05 15:30:00|88901.1|88851.1|88965.5|88915.5|88967.9|88917.9|88894.6|88844.6|1400
1601912100000|2020-10-05 15:35:00|88966.1|88916.1|88990.5|88940.5|88992.5|88942.5|88959.8|88909.8|1407
1601912400000|2020-10-05 15:40:00|88990.1|88940.1|88966.5|88916.5|88990.8|88940.8|88954.7|88904.7|1752
1601912700000|2020-10-05 15:45:00|88966.9|88916.9|88979.8|88929.8|88990.8|88940.8|88960.2|88910.2|1628
1601913000000|2020-10-05 15:50:00|88978.4|88928.4|88994.2|88944.2|88994.6|88944.6|88956.5|88916.4|1187
1601913300000|2020-10-05 15:55:00|88993.6|88943.6|88977.1|88927.1|89001.9|88956.1|88965.8|88925.9|1131
1601913600000|2020-10-05 16:00:00|88977.3|88927.3|88966.3|88916.3|88984.4|88934.4|88950.1|88900.1|1304
1601913900000|2020-10-05 16:05:00|88965.6|88915.6|88978.1|88928.1|88982.9|88932.9|88959.7|88909.7|1047
1601914200000|2020-10-05 16:10:00|88978.4|88928.4|88956.7|88906.7|88978.5|88928.5|88931.3|88892|1202
1601914500000|2020-10-05 16:15:00|88957.1|88907.1|88966.9|88916.9|88981.1|88931.1|88947.3|88897.3|1222
1601914800000|2020-10-05 16:20:00|88966.2|88916.2|88955.1|88905.1|88977|88927|88952.3|88902.3|961
1601915100000|2020-10-05 16:25:00|88954.6|88904.6|88949.7|88899.7|88960.6|88910.6|88941.3|88891.3|1092
1601915400000|2020-10-05 16:30:00|88950.5|88900.5|88928.9|88878.9|88954|88904|88927.7|88877.7|1046
1601915700000|2020-10-05 16:35:00|88928.7|88878.7|88906.4|88856.4|88930|88889.4|88903.5|88853.5|825
1601916000000|2020-10-05 16:40:00|88906.6|88856.6|88883.8|88833.8|88908|88858|88882.5|88832.5|891
1601916300000|2020-10-05 16:45:00|88881.6|88831.6|88886.2|88836.2|88892.7|88842.7|88872.7|88822.7|1127
1601916600000|2020-10-05 16:50:00|88886.4|88836.4|88873.7|88823.7|88902.5|88852.5|88864.1|88814.1|1076
1601916900000|2020-10-05 16:55:00|88873.6|88823.6|88867.6|88817.6|88902.8|88852.8|88858.8|88808.8|1143
1601917200000|2020-10-05 17:00:00|88866.4|88816.4|88919.4|88869.4|88932.8|88882.8|88865.1|88815.1|1238
1601917500000|2020-10-05 17:05:00|88919.7|88869.7|88924|88874|88938.4|88888.4|88918.9|88868.9|1152
1601917800000|2020-10-05 17:10:00|88923.9|88873.9|88928.3|88878.3|88931.5|88881.5|88921.6|88871.6|829
1601918100000|2020-10-05 17:15:00|88928.2|88878.2|88941.3|88891.3|88943.3|88893.3|88924.6|88874.6|916
1601918400000|2020-10-05 17:20:00|88940.7|88890.7|88937.7|88887.7|88950.1|88900.1|88936.1|88886.1|972
1601918700000|2020-10-05 17:25:00|88937.9|88887.9|88922.9|88872.9|88942.5|88892.5|88922.1|88872.1|1030
1601919000000|2020-10-05 17:30:00|88922.4|88872.4|88927.2|88877.2|88933.2|88883.2|88921.5|88871.5|1032
1601919300000|2020-10-05 17:35:00|88927.4|88877.4|88921.8|88871.8|88935.3|88885.3|88921.8|88871.8|1051
1601919600000|2020-10-05 17:40:00|88922.5|88872.5|88928.7|88878.7|88931|88881|88919|88869|901
1601919900000|2020-10-05 17:45:00|88925.5|88875.5|88963.8|88913.8|88968.5|88918.5|88923.5|88873.5|1274
1601920200000|2020-10-05 17:50:00|88963.7|88913.7|89035.6|88985.6|89036.9|88986.9|88963|88913|1274
1601920500000|2020-10-05 17:55:00|89035.1|88985.1|89054.4|89004.4|89064|89014|89018.2|88968.2|1512
1601920800000|2020-10-05 18:00:00|89054.6|89004.6|89066.1|89016.1|89088.8|89038.8|89053.4|89003.4|1231
1601921100000|2020-10-05 18:05:00|89065.9|89015.9|89052|89002|89067.4|89017.4|89035.1|88985.1|1363
1601921400000|2020-10-05 18:10:00|89051.6|89001.6|89078.9|89028.9|89098.3|89048.3|89042.2|88992.2|1454
1601921700000|2020-10-05 18:15:00|89078.8|89028.8|89090.4|89040.4|89096.4|89046.4|89074.8|89024.8|950
1601922000000|2020-10-05 18:20:00|89089|89039|89086.4|89036.4|89095.5|89045.5|89086.1|89036.1|848
1601922300000|2020-10-05 18:25:00|89086.7|89036.7|89090.6|89040.6|89094.4|89044.4|89082.3|89032.3|1018
1601922600000|2020-10-05 18:30:00|89090.4|89040.4|89087.3|89037.3|89091.5|89041.5|89081.4|89031.4|945
1601922900000|2020-10-05 18:35:00|89087.9|89037.9|89077.2|89027.2|89092.2|89042.2|89075.4|89025.4|992
1601923200000|2020-10-05 18:40:00|89078|89028|89085.2|89035.2|89091|89050.7|89075.1|89027.3|707
1601923500000|2020-10-05 18:45:00|89086.8|89036.8|89070.9|89020.9|89089.3|89039.3|89069.3|89019.3|831
1601923800000|2020-10-05 18:50:00|89071.1|89021.1|89052.2|89002.2|89073.6|89023.6|89051.1|89001.1|917
1601924100000|2020-10-05 18:55:00|89052.6|89002.6|89047.2|88997.2|89062|89012|89042.1|88992.1|1064
1601924400000|2020-10-05 19:00:00|89046.3|88996.3|89028.4|88978.4|89047.7|88997.8|89020.5|88970.5|1160
1601924700000|2020-10-05 19:05:00|89028.2|88978.2|89002.7|88952.7|89045.4|88995.4|88981.2|88931.2|1160
1601925000000|2020-10-05 19:10:00|89003.1|88953.1|89010.6|88960.6|89023|88973|89001.4|88951.4|970
1601925300000|2020-10-05 19:15:00|89010.4|88960.4|89008.1|88958.1|89022.1|88972.1|88991.7|88941.7|1135
1601925600000|2020-10-05 19:20:00|89008|88958|89001|88951|89009|88959|88998.4|88948.4|799
1601925900000|2020-10-05 19:25:00|89001.2|88951.2|89011.9|88961.9|89019|88969|88995.7|88945.7|942
1601926200000|2020-10-05 19:30:00|89013.2|88963.2|89006.1|88956.1|89020.9|88970.9|88999.8|88949.8|1055
1601926500000|2020-10-05 19:35:00|89007.5|88957.5|89033.1|88983.1|89045|88995|89005.2|88955.2|948
1601926800000|2020-10-05 19:40:00|89032.8|88982.8|89041.9|88991.9|89044.1|88994.1|89029.7|88979.7|1102
1601927100000|2020-10-05 19:45:00|89042.3|88992.3|89058.6|89008.6|89072.1|89022.1|89040.1|88990.1|1070
1601927400000|2020-10-05 19:50:00|89060.8|89010.8|89057.3|89007.3|89071.9|89021.9|89046.7|88996.7|1333
1601927700000|2020-10-05 19:55:00|89056|89006|89058.7|89008.7|89085.4|89035.4|89055.3|89005.3|1265
1601928000000|2020-10-05 20:00:00|89058|89008|89032.7|88982.7|89072.3|89022.3|89020.7|88970.7|1233
1601928300000|2020-10-05 20:05:00|89032.8|88982.8|89042.2|88992.2|89056.9|89006.9|89030.8|88980.8|831
1601928600000|2020-10-05 20:10:00|89041.4|88991.4|89049.6|88999.6|89060.6|89010.6|89041.2|88991.2|892
1601928900000|2020-10-05 20:15:00|89049.7|88999.7|89051.6|89001.6|89051.9|89001.9|89039.5|88989.5|713
1601929200000|2020-10-05 20:20:00|89051.9|89001.9|89062.9|89012.9|89066.8|89016.8|89046|88996|806
1601929500000|2020-10-05 20:25:00|89063.3|89013.3|89057.3|89007.3|89071.5|89021.5|89022.6|88972.6|1035
1601929800000|2020-10-05 20:30:00|89055.2|89005.2|89064.3|89014.3|89082.1|89032.1|89052.2|89002.2|1220
1601930100000|2020-10-05 20:35:00|89064.5|89014.5|89065.4|89015.4|89074.7|89024.7|89061.1|89011.1|1155
1601930400000|2020-10-05 20:40:00|89066.8|89016.8|88989.9|88939.9|89077.5|89027.5|88987.2|88937.2|1535
1601930700000|2020-10-05 20:45:00|88989.6|88939.6|88991.5|88941.5|89084.5|88978.5|88975.7|88920.8|2109
1601931000000|2020-10-05 20:50:00|88992.1|88942.1|88979.2|88929.2|89034|88963.4|88975.5|88917.9|1549
1601931300000|2020-10-05 20:55:00|88980|88930|89036.6|88926.6|89057|88954.1|88973.8|88863.8|1223
1601931600000|2020-10-05 21:00:00|89050|88940|88967.6|88857.6|89108.4|88998.4|88942.8|88832.8|40
1601931900000|2020-10-05 21:05:00|88956.1|88846.1|89004|88894|89011.7|88901.7|88863.6|88753.6|157
1601932200000|2020-10-05 21:10:00|88988.6|88878.6|89016.1|88906.1|89040.4|88930.4|88929.6|88819.6|538
1601932500000|2020-10-05 21:15:00|89022.3|88912.3|88977.1|88867.1|89032.5|88922.5|88920.3|88810.3|244
1601932800000|2020-10-05 21:20:00|88984.7|88874.7|89006.7|88896.7|89026.6|88916.6|88945.4|88835.4|315
1601933100000|2020-10-05 21:25:00|89008.7|88898.7|88947.9|88837.9|89045.6|88935.6|88861.7|88751.7|297
1601933400000|2020-10-05 21:30:00|88950.8|88840.8|88913.6|88803.6|89040.9|88930.9|88886|88776|474
1601933700000|2020-10-05 21:35:00|88930.6|88820.6|88932.5|88822.5|89042.1|88932.1|88880.2|88770.2|410
1601934000000|2020-10-05 21:40:00|88930.8|88820.8|88938.3|88828.3|89048.5|88938.5|88864.8|88754.8|409
1601934300000|2020-10-05 21:45:00|88938.6|88828.6|88999.7|88889.7|89032.6|88922.6|88871.9|88761.9|463
1601934600000|2020-10-05 21:50:00|88988.6|88878.6|88974.7|88864.7|89035.5|88925.5|88898.2|88788.2|236
1601934900000|2020-10-05 21:55:00|88977.4|88867.4|88926.5|88816.5|89024.2|88914.2|88907.4|88797.4|280
1601935200000|2020-10-05 22:00:00|88957.9|88847.9|89000.5|88890.5|89008.9|88898.9|88908.4|88798.4|1053
1601935500000|2020-10-05 22:05:00|88987.7|88877.7|89013.7|88903.7|89016.7|88906.7|88971|88861|719
1601935800000|2020-10-05 22:10:00|88970.6|88860.6|88984.9|88874.9|89020.4|88910.4|88952.6|88852.8|528
1601936100000|2020-10-05 22:15:00|88987|88877|89012.8|88902.8|89052.6|88985.6|88913.3|88846.4|723
1601936400000|2020-10-05 22:20:00|89012.6|88902.6|88962.2|88868.6|89013.7|88903.7|88926.6|88856.1|589
1601936700000|2020-10-05 22:25:00|88943.2|88866.9|88987.4|88877.4|88993.9|88894.9|88940.1|88861.4|530
1601937000000|2020-10-05 22:30:00|88988|88878|89005.8|88895.8|89022.6|88912.6|88978.7|88870.5|595
1601937300000|2020-10-05 22:35:00|89005.3|88895.3|88995.4|88885.4|89015.1|88915|88982.4|88874|483
1601937600000|2020-10-05 22:40:00|88996.7|88886.7|88997|88890.8|88998.4|88894.4|88973.1|88870.3|604
1601937900000|2020-10-05 22:45:00|88996.8|88886.8|88974.7|88886.8|89000.9|88900.9|88969.7|88866.8|681
1601938200000|2020-10-05 22:50:00|88986.5|88879.8|88984.5|88874.5|88994|88894|88966.4|88869.2|566
1601938500000|2020-10-05 22:55:00|88980.7|88875.3|88981.3|88876.1|88991.2|88893.6|88967.3|88866.3|364
1601938800000|2020-10-05 23:00:00|88979.4|88874.8|89003.4|88905.1|89011|88911.1|88965|88874.8|723
1601939100000|2020-10-05 23:05:00|89001.4|88908.9|89007.8|88902.7|89019.3|88918.2|88993.4|88895.7|666
1601939400000|2020-10-05 23:10:00|89007.6|88902.5|88989.8|88894|89014.8|88916.9|88986.2|88886.7|520
1601939700000|2020-10-05 23:15:00|89003.7|88896.5|88999.4|88889.4|89010.1|88900.1|88971|88877.1|566
1601940000000|2020-10-05 23:20:00|88998.3|88889.2|88988.5|88878.5|89003.7|88900|88965.8|88874.7|461
1601940300000|2020-10-05 23:25:00|88984.4|88878.1|88990.5|88882.4|89001.7|88894.8|88963|88867.9|459
1601940600000|2020-10-05 23:30:00|88996.9|88886.9|88987.9|88886.4|88999.5|88900.6|88965.9|88872.6|485
1601940900000|2020-10-05 23:35:00|88990.3|88880.3|88982.2|88877.5|89009.2|88899.2|88963.9|88868.8|515
1601941200000|2020-10-05 23:40:00|88976.1|88879.3|88952.3|88902.3|88998|88902.5|88945.4|88857.2|644
1601941500000|2020-10-05 23:45:00|88987|88899.7|88970.5|88872.4|88991.1|88911.1|88938|88868|557
1601941800000|2020-10-05 23:50:00|88955.2|88883.3|88963.6|88886.7|88982.7|88902.5|88940.8|88859.2|471
1601942100000|2020-10-05 23:55:00|88968.1|88886.1|88966.4|88876.6|88988.9|88907.6|88936.6|88868.1|565
1601942400000|2020-10-06 00:00:00|88955.8|88880.4|88986.9|88876.9|88989.9|88897.8|88907.1|88811.6|1263
1601942700000|2020-10-06 00:05:00|88986.1|88876.1|88967.7|88857.7|89005|88895|88951.7|88853.9|822
1601943000000|2020-10-06 00:10:00|88967.4|88857.4|88951.7|88847.4|88970.8|88867.1|88926.8|88839.5|756
1601943300000|2020-10-06 00:15:00|88953|88844.4|88952.6|88843|88955.4|88855|88912.9|88827.1|860
1601943600000|2020-10-06 00:20:00|88944.1|88842.6|88945|88847.3|88957|88863.6|88913.4|88836.9|756
1601943900000|2020-10-06 00:25:00|88944.5|88847.4|88942.1|88844.2|88967.7|88866.9|88909.9|88834.7|752
1601944200000|2020-10-06 00:30:00|88935.4|88847.9|88936|88848.1|88966.8|88856.8|88925.2|88835.6|804
1601944500000|2020-10-06 00:35:00|88942.7|88846.5|88969.7|88874.5|88985.3|88885.5|88935.2|88845.1|880
1601944800000|2020-10-06 00:40:00|88969.5|88874.7|88973.7|88882|89003.5|88904.2|88955.6|88865.2|699
1601945100000|2020-10-06 00:45:00|88975.5|88880.4|88955.6|88881.8|89000.1|88899.8|88943.2|88876.5|774
1601945400000|2020-10-06 00:50:00|88939.5|88889.5|88945.7|88862.3|88983.1|88889.6|88917.7|88848.3|799
1601945700000|2020-10-06 00:55:00|88945.8|88862.9|88931.1|88881.1|88982.7|88895.5|88920.3|88854.6|1132
1601946000000|2020-10-06 01:00:00|88929.3|88879.3|88940.6|88870.4|88954.9|88888.3|88910.9|88850.3|943
1601946300000|2020-10-06 01:05:00|88940.7|88870.5|88969.3|88886.3|88979.3|88900.3|88921.8|88862.3|939
1601946600000|2020-10-06 01:10:00|88966.1|88887.2|88959.4|88874.9|88982.5|88899.3|88934.4|88873.2|635
1601946900000|2020-10-06 01:15:00|88954.9|88873.1|88969|88886|88988.9|88908.1|88933.3|88868.3|951
1601947200000|2020-10-06 01:20:00|88959.8|88888.7|88960.9|88890.6|88987.6|88911.3|88945.7|88873.7|1122
1601947500000|2020-10-06 01:25:00|88964.6|88890|88971.4|88888.4|88977.4|88905.2|88936.4|88876.4|921
1601947800000|2020-10-06 01:30:00|88972.1|88884.8|88972.7|88894.9|88991.3|88912.3|88942.6|88877.5|984
1601948100000|2020-10-06 01:35:00|88968.8|88896.7|88979.5|88902|88994.6|88915.4|88941.5|88879.5|906
1601948400000|2020-10-06 01:40:00|88959.8|88909.8|88971|88897.2|88988.7|88914.8|88940|88878.6|893
1601948700000|2020-10-06 01:45:00|88970.9|88897.1|88968.6|88891.9|88987.7|88909.5|88945.4|88882.7|917
1601949000000|2020-10-06 01:50:00|88965.4|88889.8|88992|88897.6|88992|88914.5|88942.2|88875|1022
1601949300000|2020-10-06 01:55:00|88994.1|88897.5|88982.3|88900.2|88997.9|88917.9|88949.4|88884|917
1601949600000|2020-10-06 02:00:00|88986|88899.6|88973.1|88894.1|88991.5|88912.9|88950.2|88882.2|931
1601949900000|2020-10-06 02:05:00|88973.8|88894.8|88972.6|88894.6|89000.1|88907.2|88949.6|88880.8|807
1601950200000|2020-10-06 02:10:00|88977.8|88890.8|88981.2|88890.5|88994.8|88902.9|88952.3|88876.5|663
1601950500000|2020-10-06 02:15:00|88982.8|88889|88976.7|88892.2|88989.3|88926.4|88940.7|88878.2|914
1601950800000|2020-10-06 02:20:00|88973.1|88891.6|88930.2|88880.2|88977.4|88907.1|88930.2|88878.8|829
1601951100000|2020-10-06 02:25:00|88930.6|88880.6|88935.2|88885.2|88972.3|88908.8|88929.6|88874.8|773
1601951400000|2020-10-06 02:30:00|88934.6|88884.6|88948.8|88866.8|88974.2|88889.5|88920.9|88859.2|734
1601951700000|2020-10-06 02:35:00|88948.1|88867.9|88958.3|88877.5|88977|88895.5|88924.3|88860.3|633
1601952000000|2020-10-06 02:40:00|88959.5|88875.5|88958.7|88885.6|88982.9|88897.8|88932.2|88869.9|608
1601952300000|2020-10-06 02:45:00|88964.7|88884.4|88951.1|88874.2|88974.6|88896.5|88933|88865.1|586
1601952600000|2020-10-06 02:50:00|88949.7|88874.6|88957.7|88873.5|88972.7|88898.1|88935.7|88862.3|630
1601952900000|2020-10-06 02:55:00|88955.2|88875.6|88952.3|88877.1|88969|88897.6|88928.6|88859|836
1601953200000|2020-10-06 03:00:00|88952.4|88877|88964.7|88890.6|88986.6|88905.4|88940.8|88871.6|792
1601953500000|2020-10-06 03:05:00|88965.6|88886.9|88947.3|88897.3|88978.3|88904|88941.3|88876.7|773
1601953800000|2020-10-06 03:10:00|88947.4|88897.4|88961.6|88886.3|88970.3|88902.7|88935|88874.9|842
1601954100000|2020-10-06 03:15:00|88960.8|88888.4|88954.5|88877.7|88981.5|88904.2|88939.2|88870.1|828
1601954400000|2020-10-06 03:20:00|88960.3|88872.7|88966.5|88879.6|88970.1|88891|88929.1|88866.3|703
1601954700000|2020-10-06 03:25:00|88963|88880.1|88961.5|88876.1|88977.6|88896.4|88943.6|88870.6|698
1601955000000|2020-10-06 03:30:00|88962.6|88875.8|88951|88841|88982.6|88890.1|88918.7|88828.6|1537
1601955300000|2020-10-06 03:35:00|88951.1|88841.1|88933.7|88852.6|88958|88882.1|88904.4|88822.6|1207
1601955600000|2020-10-06 03:40:00|88933.9|88853.6|88950|88861.4|88961|88876.1|88925.4|88846.3|1072
1601955900000|2020-10-06 03:45:00|88949.9|88861.3|88946.2|88896.2|88971.4|88911.4|88928.6|88852.3|1127
1601956200000|2020-10-06 03:50:00|88947.1|88897.1|88957|88907|88976.5|88915.2|88938.4|88882.3|966
1601956500000|2020-10-06 03:55:00|88956|88906|88922.8|88872.8|88977.2|88913|88922.8|88870.3|850
1601956800000|2020-10-06 04:00:00|88925.5|88875.5|88957|88907|88988.6|88938.6|88922.6|88868.5|922
1601957100000|2020-10-06 04:05:00|88956.8|88906.8|88973.7|88903.1|88993.2|88919.2|88954.6|88885.1|705
1601957400000|2020-10-06 04:10:00|88973.9|88895.8|88986.7|88936.7|89006.1|88956.1|88959.1|88895.8|849
1601957700000|2020-10-06 04:15:00|88987|88937|88988.6|88938.6|89007.8|88943.9|88976.1|88909.7|894
1601958000000|2020-10-06 04:20:00|88989.4|88939.4|88969.8|88919.8|88999.2|88939.8|88959.2|88909.2|2030
1601958300000|2020-10-06 04:25:00|88967.9|88917.9|88944|88894|88971.4|88921.4|88934.8|88875.4|1328
1601958600000|2020-10-06 04:30:00|88943.5|88893.5|88940.3|88890.3|88959.5|88898.1|88923.9|88865.5|943
1601958900000|2020-10-06 04:35:00|88940|88890|88949.1|88899.1|88977.4|88901.9|88939.1|88867.3|602
1601959200000|2020-10-06 04:40:00|88949.6|88899.6|88944.7|88894.7|88962.3|88902.1|88938.2|88880.7|745
1601959500000|2020-10-06 04:45:00|88944.6|88894.6|88948.1|88898.1|88965.1|88905.3|88938.2|88881.8|710
1601959800000|2020-10-06 04:50:00|88948.9|88898.9|88945.2|88895.2|88961.1|88903|88937.8|88886.3|568
1601960100000|2020-10-06 04:55:00|88943.9|88893.9|88960.6|88910.6|88966.1|88916.1|88942|88892|1066
1601960400000|2020-10-06 05:00:00|88958.3|88908.3|88950.8|88900.8|88961|88911|88946.7|88896.7|832
1601960700000|2020-10-06 05:05:00|88950.5|88900.5|88960.3|88910.3|88966.6|88916.6|88941.3|88891.3|873
1601961000000|2020-10-06 05:10:00|88959.7|88909.7|88968.3|88918.3|88970.7|88920.7|88954.7|88904.7|817
1601961300000|2020-10-06 05:15:00|88969.4|88919.4|88963.3|88913.3|88982.5|88932.5|88958.2|88908.2|854
1601961600000|2020-10-06 05:20:00|88963.8|88913.8|88961.5|88911.5|88966.7|88916.7|88953.2|88903.2|752
1601961900000|2020-10-06 05:25:00|88960.6|88910.6|89028.6|88978.6|89031.8|88981.8|88955.2|88905.2|1085
1601962200000|2020-10-06 05:30:00|89027.6|88977.6|89020.3|88970.3|89028.5|88978.5|89010.8|88960.8|1061
1601962500000|2020-10-06 05:35:00|89020.4|88970.4|89018.1|88968.1|89025.4|88975.4|89010.6|88960.6|867
1601962800000|2020-10-06 05:40:00|89018.3|88968.3|89021.6|88971.6|89023.1|88973.1|89010|88960|874
1601963100000|2020-10-06 05:45:00|89021.5|88971.5|89023.3|88973.3|89029.1|88979.1|89011.7|88961.7|1044
1601963400000|2020-10-06 05:50:00|89024.1|88974.1|89036|88986|89037.8|88987.8|89019.9|88969.9|1118
1601963700000|2020-10-06 05:55:00|89035.4|88985.4|89024.9|88914.9|89045.5|88990.9|89011.2|88901.2|983
1601964000000|2020-10-06 06:00:00|89025.1|88915.1|88990.7|88940.7|89043.6|88968.7|88975.5|88909.8|1235
1601964300000|2020-10-06 06:05:00|88990.4|88940.4|89000.2|88950.2|89000.4|88950.4|88984.6|88934.6|978
1601964600000|2020-10-06 06:10:00|89000.1|88950.1|88994.3|88944.3|89022.8|88972.8|88988.5|88938.5|1299
1601964900000|2020-10-06 06:15:00|88997.5|88947.5|88984.9|88934.9|89002.6|88952.6|88981.8|88931.8|985
1601965200000|2020-10-06 06:20:00|88985|88935|88963.3|88913.3|88985.8|88935.8|88959|88909|888
1601965500000|2020-10-06 06:25:00|88963.1|88913.1|88987|88937|89001.7|88951.7|88951.2|88912.3|1283
1601965800000|2020-10-06 06:30:00|88994|88944|89050.2|89000.2|89052.1|89009.9|88983.6|88933.6|1191
1601966100000|2020-10-06 06:35:00|89050.3|89000.3|89097.1|89072.1|89115.2|89072.9|89050.3|89000.3|1291
1601966400000|2020-10-06 06:40:00|89097.6|89072.6|89098.8|89048.8|89113.3|89072.6|89077.7|89039.9|1015
1601966700000|2020-10-06 06:45:00|89099|89049|89055.6|89005.6|89099|89054.3|89034.8|88990.7|1498
1601967000000|2020-10-06 06:50:00|89055.7|89005.7|89067.3|89017.3|89071.9|89021.9|89043.5|88993.5|1510
1601967300000|2020-10-06 06:55:00|89067.8|89017.8|89027.8|88977.8|89069|89019|89021.6|88974.5|1545
1601967600000|2020-10-06 07:00:00|89030.5|88980.5|88994.5|88944.5|89086.3|89036.3|88980.1|88938.4|1599
1601967900000|2020-10-06 07:05:00|88994.1|88944.1|88842.3|88792.3|89001.4|88962|88789.9|88739.9|1939
1601968200000|2020-10-06 07:10:00|88841.7|88791.7|88887.8|88862.8|88935.1|88896.6|88841.6|88791.6|1782
1601968500000|2020-10-06 07:15:00|88887.6|88862.6|89019.5|88969.5|89051.2|89001.2|88879.4|88850|1843
1601968800000|2020-10-06 07:20:00|89019.9|88969.9|89016.8|88966.8|89039.9|88989.9|88990.2|88940.2|1626
1601969100000|2020-10-06 07:25:00|89017.6|88967.6|89016.1|88966.1|89023.4|88973.4|88957.3|88907.3|1584
1601969400000|2020-10-06 07:30:00|89017.1|88967.1|88976.4|88926.4|89042.3|88992.3|88963.6|88922.7|1652
1601969700000|2020-10-06 07:35:00|88975|88925|89056.4|89031.4|89070.7|89032.7|88956.8|88907.8|1460
1601970000000|2020-10-06 07:40:00|89056.7|89031.7|89091.6|89041.6|89110.7|89076|89040.5|89003.5|1553
1601970300000|2020-10-06 07:45:00|89093.1|89043.1|89003.2|88953.2|89113.9|89076.1|89001.1|88951.1|1559
1601970600000|2020-10-06 07:50:00|89001.9|88951.9|89015|88965|89054.8|89004.8|88984|88940.6|1411
1601970900000|2020-10-06 07:55:00|89015.7|88965.7|89024.9|88974.9|89032.8|88982.8|88986.3|88941.2|1343
1601971200000|2020-10-06 08:00:00|89026.1|88976.1|89061.2|89011.2|89062.1|89012.1|89000.6|88953|1462
1601971500000|2020-10-06 08:05:00|89061|89011|89047.9|89022.9|89108.3|89058.3|89029.5|88991.8|1545
1601971800000|2020-10-06 08:10:00|89048.2|89023.2|89017.9|88992.9|89074.7|89049.7|89012.9|88987.9|1513
1601972100000|2020-10-06 08:15:00|89017.8|88992.8|89034.4|89009.4|89045.6|89020.6|89016.4|88991.4|1250
1601972400000|2020-10-06 08:20:00|89034.7|89009.7|89085.5|89060.5|89102.9|89077.9|89034.7|89009.7|1399
1601972700000|2020-10-06 08:25:00|89085|89060|89125.9|89100.9|89128.8|89103.8|89082.2|89057.2|1340
1601973000000|2020-10-06 08:30:00|89125.8|89100.8|89100.9|89075.9|89133.1|89108.1|89093|89068|1150
1601973300000|2020-10-06 08:35:00|89100.6|89075.6|89102.1|89077.1|89125.7|89100.7|89099.1|89074.1|1397
1601973600000|2020-10-06 08:40:00|89102|89077|89200.9|89175.9|89210.2|89185.2|89101.6|89076.6|1526
1601973900000|2020-10-06 08:45:00|89201|89176|89175.8|89150.8|89219.2|89194.2|89165.7|89140.7|1398
1601974200000|2020-10-06 08:50:00|89175.7|89150.7|89138.3|89113.3|89175.7|89150.7|89135.1|89110.1|1236
1601974500000|2020-10-06 08:55:00|89138.4|89113.4|89104.5|89079.5|89145.1|89120.1|89071.9|89046.9|1555
1601974800000|2020-10-06 09:00:00|89105.8|89080.8|89142.8|89117.8|89183.7|89158.7|89103.7|89078.7|1465
1601975100000|2020-10-06 09:05:00|89142.6|89117.6|89147.9|89122.9|89168.1|89143.1|89132.2|89107.2|1281
1601975400000|2020-10-06 09:10:00|89147.6|89122.6|89157.8|89132.8|89225.6|89200.6|89144.4|89119.4|1409
1601975700000|2020-10-06 09:15:00|89158.1|89133.1|89145.7|89120.7|89160|89135|89118.8|89093.8|1299
1601976000000|2020-10-06 09:20:00|89145.6|89120.6|89103.9|89078.9|89145.6|89120.6|89097|89072|1241
1601976300000|2020-10-06 09:25:00|89103.8|89078.8|89124|89099|89129.6|89104.6|89103.7|89078.7|1236
1601976600000|2020-10-06 09:30:00|89123.8|89098.8|89138|89113|89151.6|89126.6|89113.5|89088.5|1175
1601976900000|2020-10-06 09:35:00|89138.3|89113.3|89119.8|89094.8|89141.1|89116.1|89103|89078|1171
1601977200000|2020-10-06 09:40:00|89120.1|89095.1|89114.6|89089.6|89125.5|89100.5|89097.2|89072.2|1046
1601977500000|2020-10-06 09:45:00|89114.5|89089.5|89131.4|89106.4|89137|89112|89107.3|89082.3|1053
1601977800000|2020-10-06 09:50:00|89131.5|89106.5|89159.1|89134.1|89160.6|89135.6|89102.3|89077.3|1086
1601978100000|2020-10-06 09:55:00|89159|89134|89194.1|89169.1|89200.7|89175.7|89157|89132|1211
1601978400000|2020-10-06 10:00:00|89194.2|89169.2|89253.3|89228.3|89254.5|89229.5|89193.6|89168.6|1227
1601978700000|2020-10-06 10:05:00|89252.2|89227.2|89220.9|89195.9|89268.5|89243.5|89220.5|89195.5|1276
1601979000000|2020-10-06 10:10:00|89221.3|89196.3|89192|89167|89229.3|89204.3|89189.7|89164.7|1174
1601979300000|2020-10-06 10:15:00|89191.9|89166.9|89224.2|89199.2|89225.7|89200.7|89176.5|89151.5|1222
1601979600000|2020-10-06 10:20:00|89224.3|89199.3|89232.6|89207.6|89244.6|89219.6|89210.6|89185.6|953
1601979900000|2020-10-06 10:25:00|89233.1|89208.1|89214.2|89189.2|89234|89209|89209.2|89184.2|1148
1601980200000|2020-10-06 10:30:00|89213.5|89188.5|89267.8|89242.8|89283.8|89258.8|89195.5|89170.5|1332
1601980500000|2020-10-06 10:35:00|89268.2|89243.2|89240.6|89215.6|89268.4|89243.4|89225|89200|1115
1601980800000|2020-10-06 10:40:00|89240.3|89215.3|89164.2|89139.2|89240.5|89215.5|89158.9|89133.9|1364
1601981100000|2020-10-06 10:45:00|89164.9|89139.9|89138.2|89113.2|89170.4|89145.4|89115|89090|1239
1601981400000|2020-10-06 10:50:00|89138.4|89113.4|89199|89174|89209.9|89184.9|89134.8|89109.8|1161
1601981700000|2020-10-06 10:55:00|89198.9|89173.9|89197.4|89172.4|89289.1|89246.2|89190.7|89165.7|1916
1601982000000|2020-10-06 11:00:00|89196.9|89171.9|89195.2|89170.2|89235.7|89210.7|89184.8|89159.8|1398
1601982300000|2020-10-06 11:05:00|89192.7|89167.7|89199.6|89174.6|89202.6|89177.6|89179.9|89154.9|1111
1601982600000|2020-10-06 11:10:00|89199.2|89174.2|89208|89183|89213.3|89188.3|89188.9|89163.9|1109
1601982900000|2020-10-06 11:15:00|89207.8|89182.8|89187.6|89162.6|89211.7|89186.7|89178.2|89153.2|1072
1601983200000|2020-10-06 11:20:00|89187.5|89162.5|89181.9|89156.9|89190.4|89165.4|89165.8|89140.8|891
1601983500000|2020-10-06 11:25:00|89182.5|89157.5|89120.4|89095.4|89183.6|89158.6|89116.1|89091.1|1159
1601983800000|2020-10-06 11:30:00|89121.6|89096.6|89087.2|89062.2|89139.9|89114.9|89082.9|89057.9|1376
1601984100000|2020-10-06 11:35:00|89087.1|89062.1|89072.5|89047.5|89103.3|89078.3|89066.6|89041.6|1467
1601984400000|2020-10-06 11:40:00|89072.4|89047.4|89060.3|89035.3|89092.5|89067.5|89056.6|89031.6|1394
1601984700000|2020-10-06 11:45:00|89059.4|89034.4|89066.4|89041.4|89097.1|89072.1|89054.9|89029.9|1109
1601985000000|2020-10-06 11:50:00|89067|89042|89120.7|89095.7|89129.2|89104.2|89059.4|89034.4|1085
1601985300000|2020-10-06 11:55:00|89121.4|89096.4|89083|89058|89121.4|89096.4|89054.9|89029.9|1378
1601985600000|2020-10-06 12:00:00|89083.3|89058.3|89113.6|89088.6|89133.3|89108.3|89079.7|89054.7|1376
1601985900000|2020-10-06 12:05:00|89113.7|89088.7|89117.7|89092.7|89142.5|89117.5|89104.1|89079.1|1338
1601986200000|2020-10-06 12:10:00|89118.2|89093.2|89147.9|89122.9|89148.5|89123.5|89106.8|89081.8|1249
1601986500000|2020-10-06 12:15:00|89148.5|89123.5|89120.1|89095.1|89156.9|89131.9|89117.1|89092.1|1076
1601986800000|2020-10-06 12:20:00|89119.7|89094.7|89050|89025|89128.7|89103.7|89025.1|89000.1|1458
1601987100000|2020-10-06 12:25:00|89049.9|89024.9|89028.7|88978.7|89058.2|89033.2|89006.2|88977.4|1253
1601987400000|2020-10-06 12:30:00|89029.6|88979.6|89047|89022|89054.9|89029.9|89017.2|88975.6|1389
1601987700000|2020-10-06 12:35:00|89046.9|89021.9|89065.1|89040.1|89081.3|89056.3|89035.8|89010.8|1312
1601988000000|2020-10-06 12:40:00|89065.3|89040.3|89146.1|89121.1|89157.4|89132.4|89059.9|89034.9|1418
1601988300000|2020-10-06 12:45:00|89145.7|89120.7|89108.6|89083.6|89148.4|89123.4|89089.1|89064.1|1388
1601988600000|2020-10-06 12:50:00|89108.7|89083.7|89137.5|89112.5|89151.9|89126.9|89107.7|89082.7|1492
1601988900000|2020-10-06 12:55:00|89151.2|89101.2|89124.4|89099.4|89159.3|89131.9|89119.9|89094.9|1648
1601989200000|2020-10-06 13:00:00|89126.5|89101.5|89114.3|89089.3|89127.2|89102.2|89076.7|89051.7|1397
1601989500000|2020-10-06 13:05:00|89114.5|89089.5|89029.9|89004.9|89115.5|89090.5|89027.2|89002.2|1231
1601989800000|2020-10-06 13:10:00|89030.2|89005.2|89016.7|88991.7|89043.5|89018.5|89015.6|88990.6|1252
1601990100000|2020-10-06 13:15:00|89017.5|88992.5|89010.1|88985.1|89058.1|89033.1|88997.7|88972.7|1328
1601990400000|2020-10-06 13:20:00|89008.9|88983.9|88979.4|88954.4|89039.1|89014.1|88944.8|88919.8|1897
1601990700000|2020-10-06 13:25:00|88979.5|88954.5|89028.5|89003.5|89047.4|89009.6|88942.3|88917.3|1698
1601991000000|2020-10-06 13:30:00|89028.3|89003.3|89036.8|89011.8|89045.7|89020.7|88984.3|88959.3|1699
1601991300000|2020-10-06 13:35:00|89035.5|89010.5|89043.8|89018.8|89045.8|89020.8|88996.6|88971.6|1503
1601991600000|2020-10-06 13:40:00|89043.7|89018.7|89016.8|88991.8|89065.1|89040.1|89004.2|88979.2|1616
1601991900000|2020-10-06 13:45:00|89017.1|88992.1|89055.6|89030.6|89064.4|89039.4|89008.6|88983.6|1600
1601992200000|2020-10-06 13:50:00|89055.7|89030.7|89069|89044|89101.1|89076.1|89045.2|89020.2|1706
1601992500000|2020-10-06 13:55:00|89064.9|89039.9|89119|89094|89119.7|89094.7|89053.5|89028.5|1802
1601992800000|2020-10-06 14:00:00|89115.5|89090.5|89097.5|89072.5|89122|89097|89066.5|89041.5|1705
1601993100000|2020-10-06 14:05:00|89098.6|89073.6|89103.1|89078.1|89115|89090|89071.5|89046.5|1504
1601993400000|2020-10-06 14:10:00|89103.5|89078.5|89126.2|89101.2|89132.3|89107.3|89100.3|89075.3|1629
1601993700000|2020-10-06 14:15:00|89125.8|89100.8|89104|89079|89150.7|89125.7|89092.9|89067.9|1667
1601994000000|2020-10-06 14:20:00|89105.2|89080.2|89128.6|89103.6|89159.5|89134.5|89098|89073|1492
1601994300000|2020-10-06 14:25:00|89128.4|89103.4|89155.2|89130.2|89177.5|89152.5|89125.3|89100.3|1316
1601994600000|2020-10-06 14:30:00|89155.3|89130.3|89185.4|89160.4|89195.8|89170.8|89145.8|89120.8|1526
1601994900000|2020-10-06 14:35:00|89185.9|89160.9|89249|89199|89249.9|89213.5|89179.3|89154.3|1307
1601995200000|2020-10-06 14:40:00|89249.2|89199.2|89302|89277|89314.4|89289.4|89178.3|89149.4|1597
1601995500000|2020-10-06 14:45:00|89301.3|89276.3|89171.1|89146.1|89309.5|89284.5|89170.3|89145.3|1675
1601995800000|2020-10-06 14:50:00|89171.3|89146.3|89198.3|89173.3|89206.4|89181.4|89119.5|89094.5|1679
1601996100000|2020-10-06 14:55:00|89198.4|89173.4|89194.2|89169.2|89234|89209|89175.3|89150.3|1785
1601996400000|2020-10-06 15:00:00|89195.2|89170.2|89139.6|89114.6|89208.3|89183.3|89132|89107|1672
1601996700000|2020-10-06 15:05:00|89139.7|89114.7|89151.7|89126.7|89161.2|89136.2|89123.8|89098.8|1515
1601997000000|2020-10-06 15:10:00|89151.4|89126.4|89173.6|89148.6|89186|89161|89146.3|89121.3|1346
1601997300000|2020-10-06 15:15:00|89173.5|89148.5|89170.5|89145.5|89182.7|89157.7|89139.2|89114.2|1322
1601997600000|2020-10-06 15:20:00|89171.2|89146.2|89182.8|89157.8|89187.1|89162.1|89166.5|89141.5|1389
1601997900000|2020-10-06 15:25:00|89181.8|89156.8|89158|89133|89187.1|89162.1|89154.9|89129.9|1372
1601998200000|2020-10-06 15:30:00|89158.6|89133.6|89168.4|89143.4|89178.3|89153.3|89127.8|89102.8|1888
1601998500000|2020-10-06 15:35:00|89168.3|89143.3|89133.7|89108.7|89172.6|89147.6|89127.6|89102.6|1475
1601998800000|2020-10-06 15:40:00|89133.9|89108.9|89148.7|89123.7|89177|89152|89124|89099|1552
1601999100000|2020-10-06 15:45:00|89146.7|89121.7|89150.6|89125.6|89169|89144|89146.5|89121.5|1462
1601999400000|2020-10-06 15:50:00|89152.4|89127.4|89175|89150|89211.5|89186.5|89152.4|89127.4|1264
1601999700000|2020-10-06 15:55:00|89174.2|89149.2|89190.5|89165.5|89197.1|89172.1|89168.3|89143.3|1410
1602000000000|2020-10-06 16:00:00|89189.1|89164.1|89175.4|89150.4|89192.8|89167.8|89159.3|89134.3|1459
1602000300000|2020-10-06 16:05:00|89175.7|89150.7|89170.1|89145.1|89191.3|89166.3|89161.5|89136.5|1514
1602000600000|2020-10-06 16:10:00|89170.4|89145.4|89143.8|89118.8|89180.8|89155.8|89143.3|89118.3|1277
1602000900000|2020-10-06 16:15:00|89145|89120|89133|89108|89159.8|89134.8|89124.3|89099.3|1274
1602001200000|2020-10-06 16:20:00|89132.7|89107.7|89093.4|89068.4|89138.2|89113.2|89092.8|89067.8|1260
1602001500000|2020-10-06 16:25:00|89092.7|89067.7|89126.2|89101.2|89126.6|89101.6|89091.9|89066.9|1132
1602001800000|2020-10-06 16:30:00|89126.1|89101.1|89156.3|89131.3|89158.7|89133.7|89121.9|89096.9|1182
1602002100000|2020-10-06 16:35:00|89155.2|89130.2|89125.5|89100.5|89172.7|89147.7|89120.1|89095.1|1253
1602002400000|2020-10-06 16:40:00|89125.6|89100.6|89122.9|89097.9|89132.8|89107.8|89104|89077.2|1231
1602002700000|2020-10-06 16:45:00|89123.3|89098.3|89121.6|89096.6|89128.9|89103.9|89114.1|89089.1|1038
1602003000000|2020-10-06 16:50:00|89121.3|89096.3|89114.6|89089.6|89125.6|89100.6|89112.2|89087.2|1081
1602003300000|2020-10-06 16:55:00|89116|89091|89123.7|89098.7|89128.2|89103.2|89113.6|89088.6|912
1602003600000|2020-10-06 17:00:00|89124.5|89099.5|89128.1|89103.1|89131.1|89106.1|89120.7|89095.7|916
1602003900000|2020-10-06 17:05:00|89127.9|89102.9|89123|89098|89130.1|89105.1|89121.2|89096.2|852
1602004200000|2020-10-06 17:10:00|89123.2|89098.2|89103.5|89078.5|89130.1|89105.1|89101.2|89076.2|989
1602004500000|2020-10-06 17:15:00|89103.4|89078.4|89102.6|89077.6|89117.2|89092.2|89100.9|89075.9|1044
1602004800000|2020-10-06 17:20:00|89103.5|89078.5|89130.8|89105.8|89131.9|89106.9|89103.5|89078.5|1117
1602005100000|2020-10-06 17:25:00|89131.7|89106.7|89125.1|89100.1|89138.1|89113.1|89123.8|89098.8|1112
1602005400000|2020-10-06 17:30:00|89125|89100|89123.5|89098.5|89130.2|89105.2|89116.4|89091.4|1070
1602005700000|2020-10-06 17:35:00|89124.1|89099.1|89128.4|89103.4|89134.5|89109.5|89119.4|89094.4|1293
1602006000000|2020-10-06 17:40:00|89128.3|89103.3|89125.8|89100.8|89135.4|89110.4|89120.3|89095.3|1169
1602006300000|2020-10-06 17:45:00|89125.5|89100.5|89118.1|89093.1|89129.8|89104.8|89106|89081|1021
1602006600000|2020-10-06 17:50:00|89118|89093|89111|89086|89129|89104|89099.7|89074.7|1049
1602006900000|2020-10-06 17:55:00|89111.2|89086.2|89093.9|89068.9|89114|89089|89090.5|89065.5|1115
1602007200000|2020-10-06 18:00:00|89095.1|89070.1|89098.7|89073.7|89104.6|89079.6|89083.8|89058.8|1031
1602007500000|2020-10-06 18:05:00|89098.8|89073.8|89081.5|89056.5|89100.6|89075.6|89080.6|89055.6|919
1602007800000|2020-10-06 18:10:00|89082.6|89057.6|89073|89048|89098.1|89073.1|89068.1|89043.1|935
1602008100000|2020-10-06 18:15:00|89073.7|89048.7|89073.7|89048.7|89087.2|89062.2|89068|89043|856
1602008400000|2020-10-06 18:20:00|89073.4|89048.4|89026.7|89001.7|89081.9|89056.9|89026.7|89001.7|903
1602008700000|2020-10-06 18:25:00|89027.9|89002.9|89062.1|89037.1|89067.1|89041.8|89012.8|88987.8|1247
1602009000000|2020-10-06 18:30:00|89061.9|89036.9|89036.3|89011.3|89064.8|89039.8|89027.7|89002.7|1075
1602009300000|2020-10-06 18:35:00|89036.4|89011.4|89010.2|88985.2|89065|89040|89003|88962.3|1195
1602009600000|2020-10-06 18:40:00|89010|88985|89030.8|89005.8|89040|89015|88992.7|88967.7|1167
1602009900000|2020-10-06 18:45:00|89031.1|89006.1|89123.6|89098.6|89138.6|89103.6|89025.4|89000.4|1157
1602010200000|2020-10-06 18:50:00|89124|89099|89360.3|89310.3|89367|89330.2|89109.5|89084.5|2242
1602010500000|2020-10-06 18:55:00|89359.9|89309.9|89392.6|89342.6|89474.7|89424.7|89339.8|89289.8|2290
1602010800000|2020-10-06 19:00:00|89394.1|89344.1|89420.8|89370.8|89435|89408.8|89372.9|89322.9|2261
1602011100000|2020-10-06 19:05:00|89416.4|89366.4|89422.8|89372.8|89436.5|89401.3|89400.5|89350.5|2224
1602011400000|2020-10-06 19:10:00|89423.9|89373.9|89372.7|89322.7|89431.9|89399.1|89360|89317.7|1975
1602011700000|2020-10-06 19:15:00|89370.6|89320.6|89382.3|89332.3|89428.5|89393.8|89364.4|89320|1889
1602012000000|2020-10-06 19:20:00|89381.5|89331.5|89380.9|89330.9|89396.2|89357.8|89344.8|89294.8|1920
1602012300000|2020-10-06 19:25:00|89380.8|89330.8|89303|89253|89388.2|89338.2|89298.6|89248.6|2025
1602012600000|2020-10-06 19:30:00|89304.7|89254.7|89281.8|89231.8|89362.4|89309.6|89271.3|89221.3|1799
1602012900000|2020-10-06 19:35:00|89283.1|89233.1|89325.9|89275.9|89342.7|89292.7|89238.7|89198.1|1839
1602013200000|2020-10-06 19:40:00|89324.7|89274.7|89321.7|89271.7|89351|89304.5|89302.6|89252.6|1570
1602013500000|2020-10-06 19:45:00|89322.3|89272.3|89357|89332|89376.8|89339.7|89299.5|89262|1601
1602013800000|2020-10-06 19:50:00|89359|89334|89339.5|89289.5|89391.6|89352.7|89336|89286|1687
1602014100000|2020-10-06 19:55:00|89335.6|89285.6|89416.4|89366.4|89417.9|89367.9|89329.1|89280.2|1539
1602014400000|2020-10-06 20:00:00|89413.9|89363.9|89428.7|89378.7|89450|89400|89396.1|89346.1|1145
1602014700000|2020-10-06 20:05:00|89425|89375|89493.6|89443.6|89497.3|89447.3|89414|89364|1369
1602015000000|2020-10-06 20:10:00|89493.3|89443.3|89498.4|89448.4|89502.7|89452.7|89478.3|89428.3|903
1602015300000|2020-10-06 20:15:00|89497.8|89447.8|89509.7|89459.7|89518|89468|89486.8|89436.8|709
1602015600000|2020-10-06 20:20:00|89508.6|89458.6|89503.6|89453.6|89509.8|89459.8|89493.9|89443.9|808
1602015900000|2020-10-06 20:25:00|89503.5|89453.5|89460.6|89410.6|89506.6|89456.6|89459.9|89409.9|965
1602016200000|2020-10-06 20:30:00|89460.4|89410.4|89510.6|89460.6|89514.1|89464.1|89460.4|89410.4|1107
1602016500000|2020-10-06 20:35:00|89510.5|89460.5|89527.8|89477.8|89533|89483|89499.1|89449.1|1148
1602016800000|2020-10-06 20:40:00|89525.8|89475.8|89646|89563.8|89653.8|89594.4|89521.5|89471.5|1815
1602017100000|2020-10-06 20:45:00|89644.8|89555.6|89654.7|89604.7|89665.7|89615.7|89612.4|89554.2|1672
1602017400000|2020-10-06 20:50:00|89654|89604|89663.5|89585.1|89676.8|89611.3|89637|89575.9|1116
1602017700000|2020-10-06 20:55:00|89660.1|89581.6|89659.9|89549.9|89683.2|89587.2|89641.8|89531.8|1440
1602018000000|2020-10-06 21:00:00|89663.2|89553.2|89586.5|89476.5|89681.8|89571.8|89586.5|89476.5|40
1602018300000|2020-10-06 21:05:00|89581.2|89471.2|89616.7|89506.7|89632.1|89522.1|89526.7|89416.7|60
1602018600000|2020-10-06 21:10:00|89623.9|89513.9|89620.3|89510.3|89643.2|89533.2|89579|89469|125
1602018900000|2020-10-06 21:15:00|89581.3|89471.3|89656.5|89546.5|89674.6|89564.6|89581.3|89471.3|296
1602019200000|2020-10-06 21:20:00|89655.2|89545.2|89663.6|89553.6|89679.5|89569.5|89626|89516|257
1602019500000|2020-10-06 21:25:00|89666.5|89556.5|89685.8|89575.8|89713|89603|89616.8|89506.8|195
1602019800000|2020-10-06 21:30:00|89684.2|89574.2|89669.8|89559.8|89702.6|89592.6|89644.4|89534.4|474
1602020100000|2020-10-06 21:35:00|89677.4|89567.4|89676.2|89566.2|89710.6|89600.6|89659.3|89549.3|461
1602020400000|2020-10-06 21:40:00|89674.2|89564.2|89685.9|89575.9|89700.3|89590.3|89664.7|89554.7|593
1602020700000|2020-10-06 21:45:00|89675.4|89565.4|89675.4|89565.4|89712.2|89602.2|89648.4|89538.4|515
1602021000000|2020-10-06 21:50:00|89676.3|89566.3|89679.1|89569.1|89702.9|89592.9|89658.4|89548.4|434
1602021300000|2020-10-06 21:55:00|89678.1|89568.1|89670.8|89560.8|89700.6|89590.6|89646.1|89536.1|450
1602021600000|2020-10-06 22:00:00|89670.6|89560.6|89662.1|89552.1|89687.5|89577.5|89609.2|89499.2|988
1602021900000|2020-10-06 22:05:00|89659.6|89549.6|89679|89569|89688|89578|89659.5|89549.5|633
1602022200000|2020-10-06 22:10:00|89679.2|89569.2|89674.6|89564.6|89689.2|89579.2|89647.9|89537.9|872
1602022500000|2020-10-06 22:15:00|89674.9|89564.9|89650.2|89540.2|89674.9|89564.9|89636.1|89526.1|677
1602022800000|2020-10-06 22:20:00|89650|89540|89544.1|89434.1|89657.8|89547.8|89524.7|89414.7|587
1602023100000|2020-10-06 22:25:00|89543.9|89433.9|89538.2|89428.2|89634.8|89524.8|89514.8|89404.8|507
1602023400000|2020-10-06 22:30:00|89535.7|89425.7|89536.2|89426.2|89640|89530|89517.5|89407.5|625
1602023700000|2020-10-06 22:35:00|89535.5|89425.5|89576.2|89466.2|89676.7|89566.7|89525.6|89415.6|510
1602024000000|2020-10-06 22:40:00|89580.3|89470.3|89570.8|89460.8|89675.6|89565.6|89559.6|89449.6|432
1602024300000|2020-10-06 22:45:00|89572.7|89462.7|89672|89562|89679.7|89569.7|89499.6|89389.6|474
1602024600000|2020-10-06 22:50:00|89675.6|89565.6|89705.8|89595.8|89708.4|89598.4|89529.6|89419.6|583
1602024900000|2020-10-06 22:55:00|89703.5|89593.5|89615.9|89505.9|89709.3|89599.3|89581.2|89471.2|441
1602025200000|2020-10-06 23:00:00|89618.6|89508.6|89617.9|89507.9|89649.2|89539.2|89581.9|89471.9|953
1602025500000|2020-10-06 23:05:00|89618|89508|89636.2|89526.2|89639.9|89529.9|89573.8|89463.8|825
1602025800000|2020-10-06 23:10:00|89638.4|89528.4|89667.7|89557.7|89678.1|89568.1|89576.8|89466.8|556
1602026100000|2020-10-06 23:15:00|89669.8|89559.8|89653.7|89543.7|89686.9|89576.9|89590.7|89480.7|714
1602026400000|2020-10-06 23:20:00|89653.8|89543.8|89610.3|89500.3|89664.7|89554.7|89592.7|89482.7|748
1602026700000|2020-10-06 23:25:00|89610.5|89500.5|89639.4|89529.4|89650.9|89540.9|89595.9|89485.9|720
1602027000000|2020-10-06 23:30:00|89640.8|89530.8|89566.4|89456.4|89654.8|89544.8|89550.4|89440.4|1007
1602027300000|2020-10-06 23:35:00|89567.1|89457.1|89592.8|89482.8|89653.5|89543.5|89540.7|89430.7|745
1602027600000|2020-10-06 23:40:00|89593.4|89483.4|89643.9|89533.9|89664.5|89554.5|89588.7|89478.7|606
1602027900000|2020-10-06 23:45:00|89640.7|89530.7|89613.1|89503.1|89649.8|89539.8|89587.8|89477.8|623
1602028200000|2020-10-06 23:50:00|89610.9|89500.9|89638.4|89528.4|89650.3|89540.3|89543.7|89433.7|586
1602028500000|2020-10-06 23:55:00|89637.1|89527.1|89568.2|89458.2|89641.6|89531.6|89561.6|89452.9|839
1602028800000|2020-10-07 00:00:00|89568.7|89458.7|89611.5|89501.5|89751.5|89641.5|89488|89378|1510
1602029100000|2020-10-07 00:05:00|89613.6|89503.6|89587.5|89477.5|89632.4|89522.4|89587.4|89477.4|649
1602029400000|2020-10-07 00:10:00|89587.2|89477.2|89580.4|89470.4|89594.2|89485.3|89580.1|89470.1|634
1602029700000|2020-10-07 00:15:00|89580.5|89470.5|89564.3|89454.3|89589.6|89480.8|89563.8|89453.8|607
1602030000000|2020-10-07 00:20:00|89564.1|89454.1|89564.2|89454.2|89575.4|89465.4|89554.7|89447.9|671
1602030300000|2020-10-07 00:25:00|89564.1|89454.1|89560.7|89450.7|89574|89466.7|89558.1|89449.1|689
1602030600000|2020-10-07 00:30:00|89560.5|89450.5|89573.9|89463.9|89575.8|89465.8|89560.1|89450.1|722
1602030900000|2020-10-07 00:35:00|89574.2|89464.2|89595.5|89485.5|89596.3|89486.3|89567.6|89459.7|713
1602031200000|2020-10-07 00:40:00|89595.2|89485.2|89588.1|89479.8|89600|89490.9|89576.1|89468.5|753
1602031500000|2020-10-07 00:45:00|89588|89480.3|89612.8|89502.8|89612.9|89511.1|89574.1|89471.1|740
1602031800000|2020-10-07 00:50:00|89612.4|89502.4|89629.6|89521.8|89640.8|89541.7|89601.9|89499.8|949
1602032100000|2020-10-07 00:55:00|89627.7|89523.8|89598.2|89499.4|89630.5|89532.3|89586.1|89490.3|821
1602032400000|2020-10-07 01:00:00|89594.7|89496.4|89620.2|89534.4|89634|89562.3|89592.8|89492.9|1306
1602032700000|2020-10-07 01:05:00|89621|89534.1|89620.9|89544.6|89637.2|89573.5|89596.8|89516.4|984
1602033000000|2020-10-07 01:10:00|89623.5|89542.6|89622.5|89572.5|89626.1|89576.1|89569.5|89513.6|1118
1602033300000|2020-10-07 01:15:00|89622.2|89572.2|89602|89552|89624.1|89574.1|89590.3|89530|1020
1602033600000|2020-10-07 01:20:00|89602.1|89552.1|89641.2|89566.1|89647.6|89583.3|89589.5|89528.5|933
1602033900000|2020-10-07 01:25:00|89639|89564|89645.9|89595.9|89651.9|89601.9|89616.9|89548.7|977
1602034200000|2020-10-07 01:30:00|89645.8|89595.8|89647.8|89573.4|89666.2|89609.9|89634.2|89569.8|1146
1602034500000|2020-10-07 01:35:00|89648.1|89573.5|89638.8|89560.8|89671.8|89596|89627.6|89559.9|1127
1602034800000|2020-10-07 01:40:00|89638.9|89560.9|89649.3|89599.3|89657.3|89606.3|89634.9|89559.8|844
1602035100000|2020-10-07 01:45:00|89649.4|89599.4|89636.3|89586.3|89652.6|89602.6|89635.4|89585.4|791
1602035400000|2020-10-07 01:50:00|89636.9|89586.9|89631.1|89581.1|89645.2|89595.2|89621.6|89571.6|947
1602035700000|2020-10-07 01:55:00|89631.2|89581.2|89639.1|89589.1|89648.9|89598.9|89608.1|89551.4|1247
1602036000000|2020-10-07 02:00:00|89639|89589|89615.6|89565.6|89666.5|89616.5|89614.1|89557.4|1271
1602036300000|2020-10-07 02:05:00|89615.3|89565.3|89599.2|89549.2|89624.4|89574.4|89592.1|89542.1|861
1602036600000|2020-10-07 02:10:00|89599.5|89549.5|89605.6|89555.6|89613.1|89563.1|89598.2|89548.2|864
1602036900000|2020-10-07 02:15:00|89606.1|89556.1|89587.6|89537.6|89609.4|89565.5|89585|89535|860
1602037200000|2020-10-07 02:20:00|89587.4|89537.4|89599|89549|89609.9|89559.9|89587.3|89537.3|963
1602037500000|2020-10-07 02:25:00|89599.3|89549.3|89571.4|89521.4|89606.4|89553.1|89567.9|89501|823
1602037800000|2020-10-07 02:30:00|89582|89509.1|89578.5|89528.5|89591.6|89534.8|89564.1|89502.2|699
1602038100000|2020-10-07 02:35:00|89578.2|89528.2|89571.5|89521.5|89597.7|89539.2|89569.5|89507.1|695
1602038400000|2020-10-07 02:40:00|89571.3|89521.3|89599|89549|89604.7|89554.7|89569.7|89501.5|672
1602038700000|2020-10-07 02:45:00|89599.2|89549.2|89571|89521|89601.8|89558.8|89564.7|89499.2|848
1602039000000|2020-10-07 02:50:00|89569.7|89519.7|89568.8|89497.3|89584.3|89522.3|89552.5|89490|748
1602039300000|2020-10-07 02:55:00|89569|89497.6|89577.6|89527.6|89583.5|89528.4|89554.6|89487.2|786
1602039600000|2020-10-07 03:00:00|89577.2|89527.2|89590.7|89540.7|89614.4|89543|89571.8|89504.2|708
1602039900000|2020-10-07 03:05:00|89589.7|89539.7|89599.5|89549.5|89620.5|89558.2|89589.1|89524.2|673
1602040200000|2020-10-07 03:10:00|89599.6|89549.6|89594.8|89544.8|89616.5|89550.9|89587.2|89519.9|592
1602040500000|2020-10-07 03:15:00|89597.1|89547.1|89596.1|89524.4|89615|89553.4|89584|89509.4|671
1602040800000|2020-10-07 03:20:00|89598.5|89521.9|89597.1|89547.1|89619.1|89561.2|89586|89506.7|790
1602041100000|2020-10-07 03:25:00|89607.3|89535.8|89607.5|89532.1|89616|89559.1|89594|89519|651
1602041400000|2020-10-07 03:30:00|89607.9|89532.5|89598.2|89518.8|89617.7|89549.4|89583.2|89512.1|802
1602041700000|2020-10-07 03:35:00|89598.4|89518.4|89586|89536|89603|89540.7|89574.1|89506.8|737
1602042000000|2020-10-07 03:40:00|89586.1|89536.1|89596.1|89515.3|89604.4|89538.4|89576.4|89501.5|571
1602042300000|2020-10-07 03:45:00|89596.4|89514|89573.5|89523.5|89612.7|89552.2|89569.9|89502.7|748
1602042600000|2020-10-07 03:50:00|89574.2|89524.2|89594.5|89544.5|89607.5|89547.2|89573.9|89505.8|840
1602042900000|2020-10-07 03:55:00|89596.3|89546.3|89608|89528.9|89609.7|89549.4|89583.3|89512.8|764
1602043200000|2020-10-07 04:00:00|89614.6|89519.8|89581.9|89531.9|89614.6|89551.6|89579.6|89517.4|729
1602043500000|2020-10-07 04:05:00|89583.3|89533.3|89571|89521|89595.2|89537.2|89565.9|89504.5|606
1602043800000|2020-10-07 04:10:00|89574.4|89524.4|89564|89514|89586.1|89530.4|89550.7|89496|538
1602044100000|2020-10-07 04:15:00|89566|89516|89546.5|89496.5|89572.1|89517.5|89541.4|89491.4|591
1602044400000|2020-10-07 04:20:00|89546.9|89496.9|89542|89492|89548.7|89498.7|89535.7|89485.7|638
1602044700000|2020-10-07 04:25:00|89542.1|89492.1|89536.5|89486.5|89550.7|89494.5|89532.4|89479.5|642
1602045000000|2020-10-07 04:30:00|89536.1|89486.1|89537.7|89487.7|89548.9|89494.8|89534.6|89478.5|667
1602045300000|2020-10-07 04:35:00|89536.8|89486.8|89545.1|89495.1|89545.6|89503.7|89523.5|89473.5|773
1602045600000|2020-10-07 04:40:00|89544.4|89494.4|89531.4|89481.4|89548.3|89500.5|89523.4|89470.7|651
1602045900000|2020-10-07 04:45:00|89531.3|89481.3|89529|89479|89541.4|89491.4|89509.6|89453.2|802
1602046200000|2020-10-07 04:50:00|89529.5|89479.5|89527.4|89477.4|89547.6|89486.6|89523.5|89462|719
1602046500000|2020-10-07 04:55:00|89527|89477|89531.9|89481.9|89543|89492.9|89515.5|89464.7|695
1602046800000|2020-10-07 05:00:00|89531.1|89481.1|89540.3|89490.3|89546.1|89496.4|89519|89477.9|878
1602047100000|2020-10-07 05:05:00|89539.9|89489.9|89526.7|89501.7|89547|89505.7|89521.9|89482.7|712
1602047400000|2020-10-07 05:10:00|89527.1|89502.1|89515.1|89465.1|89542|89505.7|89499.6|89459.3|841
1602047700000|2020-10-07 05:15:00|89515.3|89465.3|89505|89480|89521|89484.4|89496.2|89450.6|662
1602048000000|2020-10-07 05:20:00|89505.8|89480.8|89536.5|89486.5|89538.7|89496|89505.8|89469.9|722
1602048300000|2020-10-07 05:25:00|89536.8|89486.8|89539.1|89489.1|89541.8|89503.7|89518.1|89478.6|619
1602048600000|2020-10-07 05:30:00|89539|89489|89522.8|89472.8|89542.9|89500.2|89511.8|89471.6|635
1602048900000|2020-10-07 05:35:00|89523|89473|89501.2|89451.2|89532.8|89489.8|89496.6|89446.6|975
1602049200000|2020-10-07 05:40:00|89500.7|89450.7|89485.9|89435.9|89500.8|89450.8|89475.7|89425.7|1364
1602049500000|2020-10-07 05:45:00|89485.7|89435.7|89482|89432|89502.4|89460.5|89473.7|89423.7|1171
1602049800000|2020-10-07 05:50:00|89482.7|89432.7|89467.4|89417.4|89496.7|89456.6|89456.6|89414.5|1023
1602050100000|2020-10-07 05:55:00|89473|89423|89478.8|89428.8|89492.8|89453.4|89456.6|89406.6|1151
1602050400000|2020-10-07 06:00:00|89476.5|89426.5|89535.8|89485.8|89554.3|89503.1|89366.3|89256.3|1476
1602050700000|2020-10-07 06:05:00|89534.7|89484.7|89545.8|89520.8|89559.4|89522.4|89516.9|89479.7|1172
1602051000000|2020-10-07 06:10:00|89546.6|89521.6|89554.9|89529.9|89576.5|89539.6|89543|89508.8|1192
1602051300000|2020-10-07 06:15:00|89554.8|89529.8|89508.4|89458.4|89582.4|89544.5|89485.7|89448|1603
1602051600000|2020-10-07 06:20:00|89508.6|89458.6|89501.2|89451.2|89522.4|89485.2|89477|89437.3|1479
1602051900000|2020-10-07 06:25:00|89501.4|89451.4|89457.1|89432.1|89503.3|89466|89451.2|89404.3|1500
1602052200000|2020-10-07 06:30:00|89459.1|89434.1|89499.1|89474.1|89505.3|89480.3|89454.6|89429.6|1380
1602052500000|2020-10-07 06:35:00|89499|89474|89467.1|89442.1|89528.3|89492|89454.7|89418.2|1665
1602052800000|2020-10-07 06:40:00|89468.4|89443.4|89449.8|89424.8|89473.6|89447.2|89424.3|89387.3|1573
1602053100000|2020-10-07 06:45:00|89460.7|89410.7|89425.3|89400.3|89475.5|89436.3|89425|89387.9|1481
1602053400000|2020-10-07 06:50:00|89424.7|89399.7|89435.6|89385.6|89445.8|89409|89405.4|89368|1412
1602053700000|2020-10-07 06:55:00|89435.8|89385.8|89407.2|89382.2|89440.8|89413.2|89402.7|89371.5|1443
1602054000000|2020-10-07 07:00:00|89409|89384|89456.2|89431.2|89458.1|89433.1|89390.9|89365.9|1770
1602054300000|2020-10-07 07:05:00|89455.7|89430.7|89406.7|89381.7|89457.9|89432.9|89400|89375|1509
1602054600000|2020-10-07 07:10:00|89407.1|89382.1|89414.8|89389.8|89438.8|89413.8|89379.3|89354.3|1605
1602054900000|2020-10-07 07:15:00|89414.6|89389.6|89417.1|89392.1|89424.2|89399.2|89358.3|89333.3|1656
1602055200000|2020-10-07 07:20:00|89417|89392|89411.7|89386.7|89423.2|89398.2|89392.8|89367.8|1516
1602055500000|2020-10-07 07:25:00|89411.4|89386.4|89407.3|89382.3|89414.2|89389.2|89391|89366|1413
1602055800000|2020-10-07 07:30:00|89407.2|89382.2|89438.4|89413.4|89457.5|89432.5|89387.9|89362.9|1551
1602056100000|2020-10-07 07:35:00|89438.6|89413.6|89456.1|89431.1|89457.7|89432.7|89410.1|89385.1|1587
1602056400000|2020-10-07 07:40:00|89455.8|89430.8|89423|89398|89461.5|89436.5|89406.1|89381.1|1543
1602056700000|2020-10-07 07:45:00|89423.1|89398.1|89367.8|89342.8|89433.1|89408.1|89357.4|89332.4|1489
1602057000000|2020-10-07 07:50:00|89366.8|89341.8|89372.1|89347.1|89404.2|89379.2|89339.1|89314.1|1471
1602057300000|2020-10-07 07:55:00|89373|89348|89305.3|89280.3|89373|89348|89267.6|89242.6|1475
1602057600000|2020-10-07 08:00:00|89305.2|89280.2|89354.6|89329.6|89359.1|89334.1|89302.5|89271|1436
1602057900000|2020-10-07 08:05:00|89353.7|89328.7|89415.9|89390.9|89417.1|89392.1|89350.4|89325.4|1680
1602058200000|2020-10-07 08:10:00|89415.8|89390.8|89436.1|89411.1|89441.4|89416.4|89398|89371.8|1693
1602058500000|2020-10-07 08:15:00|89439.1|89414.1|89393.3|89368.3|89468.8|89438.3|89392.1|89367.1|1387
1602058800000|2020-10-07 08:20:00|89390.5|89365.5|89387.3|89362.3|89412.6|89387.6|89374.7|89349.7|1460
1602059100000|2020-10-07 08:25:00|89387.5|89362.5|89428.6|89403.6|89438|89413|89385.8|89359|1423
1602059400000|2020-10-07 08:30:00|89442.6|89392.6|89415.2|89390.2|89442.6|89410.7|89401.5|89376.5|1457
1602059700000|2020-10-07 08:35:00|89413.5|89388.5|89383.1|89358.1|89420.7|89395.7|89372.5|89347.5|1288
1602060000000|2020-10-07 08:40:00|89383|89358|89398.4|89373.4|89404|89379|89369.1|89344.1|1350
1602060300000|2020-10-07 08:45:00|89398.5|89373.5|89392|89367|89413|89388|89386.9|89361.9|1250
1602060600000|2020-10-07 08:50:00|89391.5|89366.5|89403.8|89378.8|89404.1|89379.1|89374.1|89349.1|1208
1602060900000|2020-10-07 08:55:00|89403.9|89378.9|89418.5|89393.5|89430.1|89405.1|89402.6|89377.6|1142
1602061200000|2020-10-07 09:00:00|89418.7|89393.7|89373.1|89348.1|89429.1|89396.9|89372.5|89347.5|1382
1602061500000|2020-10-07 09:05:00|89373.3|89348.3|89409.4|89384.4|89413.7|89388.7|89368.6|89343.6|1335
1602061800000|2020-10-07 09:10:00|89409.3|89384.3|89404.3|89379.3|89421.8|89396.8|89395.9|89370.9|1128
1602062100000|2020-10-07 09:15:00|89404.4|89379.4|89405.2|89380.2|89409.1|89384.1|89395.3|89370.3|1344
1602062400000|2020-10-07 09:20:00|89405.3|89380.3|89408.5|89383.5|89410.5|89385.5|89395.1|89370.1|1245
1602062700000|2020-10-07 09:25:00|89408.4|89383.4|89460.3|89435.3|89467.7|89442.7|89405.3|89380.3|1233
1602063000000|2020-10-07 09:30:00|89460.6|89435.6|89406.4|89381.4|89466.5|89441.5|89383.5|89358.5|1406
1602063300000|2020-10-07 09:35:00|89407|89382|89348.5|89323.5|89408.5|89383.5|89344.2|89319.2|1229
1602063600000|2020-10-07 09:40:00|89346.8|89321.8|89321.5|89296.5|89357.1|89332.1|89304.7|89279.7|1280
1602063900000|2020-10-07 09:45:00|89321.4|89296.4|89342.4|89317.4|89362.3|89337.3|89311.4|89286.4|1157
1602064200000|2020-10-07 09:50:00|89341.6|89316.6|89382.4|89357.4|89383.4|89358.4|89332.3|89307.3|1134
1602064500000|2020-10-07 09:55:00|89382.1|89357.1|89382.1|89357.1|89404.6|89379.6|89370.6|89345.6|1417
1602064800000|2020-10-07 10:00:00|89383|89358|89381.1|89356.1|89411.4|89386.4|89378|89353|1331
1602065100000|2020-10-07 10:05:00|89381|89356|89368.7|89343.7|89394.1|89369.1|89351.4|89326.4|1312
1602065400000|2020-10-07 10:10:00|89367.7|89342.7|89398.3|89373.3|89406.6|89381.6|89366.2|89341.2|1159
1602065700000|2020-10-07 10:15:00|89398.7|89373.7|89398.4|89373.4|89417.7|89392.7|89375.2|89350.2|1195
1602066000000|2020-10-07 10:20:00|89398.5|89373.5|89417.4|89392.4|89420.4|89395.4|89386.8|89361.8|1028
1602066300000|2020-10-07 10:25:00|89417.3|89392.3|89429.8|89404.8|89437.9|89412.9|89415|89390|1322
1602066600000|2020-10-07 10:30:00|89429.6|89404.6|89438.8|89413.8|89443.5|89418.5|89410.7|89385.7|1145
1602066900000|2020-10-07 10:35:00|89438.7|89413.7|89415.6|89390.6|89447.8|89422.8|89415.3|89390.3|1058
1602067200000|2020-10-07 10:40:00|89415.8|89390.8|89430.3|89405.3|89455.6|89430.6|89404.6|89379.6|1301
1602067500000|2020-10-07 10:45:00|89433.5|89408.5|89401.9|89376.9|89438.6|89413.6|89401.4|89376.4|1119
1602067800000|2020-10-07 10:50:00|89402.5|89377.5|89356.5|89331.5|89404|89379|89355.2|89330.2|1183
1602068100000|2020-10-07 10:55:00|89356.8|89331.8|89316.5|89291.5|89369.9|89344.9|89292.1|89267.1|1534
1602068400000|2020-10-07 11:00:00|89317.8|89292.8|89296.4|89271.4|89320.5|89295.5|89270.7|89245.7|1547
1602068700000|2020-10-07 11:05:00|89296.8|89271.8|89291.9|89266.9|89305.8|89280.8|89252.3|89227.3|1468
1602069000000|2020-10-07 11:10:00|89291|89266|89262.9|89237.9|89305.6|89280.6|89262.9|89237.9|1361
1602069300000|2020-10-07 11:15:00|89263|89238|89206.1|89181.1|89270.9|89245.9|89202.1|89177.1|1339
1602069600000|2020-10-07 11:20:00|89205.7|89180.7|89155.1|89130.1|89215.3|89190.3|89141.9|89116.9|1343
1602069900000|2020-10-07 11:25:00|89155.6|89130.6|89045.4|89020.4|89156.6|89131.6|89032.6|89007.6|1526
1602070200000|2020-10-07 11:30:00|89046.2|89021.2|89130.2|89105.2|89141.4|89116.4|89046.2|89021.2|1374
1602070500000|2020-10-07 11:35:00|89130.1|89105.1|89142.4|89117.4|89148.9|89123.9|89122.7|89097.7|1243
1602070800000|2020-10-07 11:40:00|89142.6|89117.6|89095.7|89070.7|89142.6|89117.6|89093.4|89068.4|1171
1602071100000|2020-10-07 11:45:00|89095.4|89070.4|89080.3|89055.3|89097.4|89072.4|89050.2|89025.2|1254
1602071400000|2020-10-07 11:50:00|89083.1|89058.1|89078.6|89053.6|89102.7|89077.7|89067.5|89042.5|1321
1602071700000|2020-10-07 11:55:00|89077.8|89052.8|89050.1|89025.1|89078.3|89053.3|89022.7|88997.7|1336
1602072000000|2020-10-07 12:00:00|89052.4|89027.4|89063|89038|89079.8|89054.8|89037.6|89012.6|1267
1602072300000|2020-10-07 12:05:00|89062.8|89037.8|89051.9|89026.9|89075.5|89050.5|89039.6|89014.6|1284
1602072600000|2020-10-07 12:10:00|89052.1|89027.1|89074.5|89049.5|89090.1|89065.1|89024.7|88999.7|1378
1602072900000|2020-10-07 12:15:00|89072.9|89047.9|89074.9|89049.9|89089.6|89064.6|89053|89028|1297
1602073200000|2020-10-07 12:20:00|89075.1|89050.1|89087|89062|89116.2|89091.2|89074.7|89049.7|1409
1602073500000|2020-10-07 12:25:00|89087.6|89062.6|89066.3|89041.3|89087.6|89062.6|89028.5|89003.5|1361
1602073800000|2020-10-07 12:30:00|89065.6|89040.6|89016.4|88991.4|89071.7|89046.7|88995.6|88970.6|1366
1602074100000|2020-10-07 12:35:00|89016.7|88991.7|88955.8|88930.8|89031.1|89006.1|88947.2|88922.2|1393
1602074400000|2020-10-07 12:40:00|88955.7|88930.7|88942.6|88917.6|88991.4|88966.4|88940.3|88915.3|1462
1602074700000|2020-10-07 12:45:00|88942.8|88917.8|88984.1|88959.1|88988.7|88963.7|88941.9|88916.9|1466
1602075000000|2020-10-07 12:50:00|88984.3|88959.3|88931.6|88906.6|88989.6|88964.6|88924.8|88899.8|1306
1602075300000|2020-10-07 12:55:00|88931|88906|88946.1|88921.1|88961.4|88936.4|88903.3|88878.3|1295
1602075600000|2020-10-07 13:00:00|88946.3|88921.3|88990.6|88965.6|88994.1|88969.1|88941.8|88916.8|1440
1602075900000|2020-10-07 13:05:00|88990.4|88965.4|88965.2|88940.2|89010|88985|88961.1|88936.1|1316
1602076200000|2020-10-07 13:10:00|88964.8|88939.8|88938.6|88913.6|88970.9|88945.9|88922.5|88887.9|1197
1602076500000|2020-10-07 13:15:00|88938.7|88913.7|88964|88939|89000.6|88975.6|88924.2|88899.2|1648
1602076800000|2020-10-07 13:20:00|88964.2|88939.2|88972.1|88947.1|88993.4|88953.8|88952.7|88920.9|1389
1602077100000|2020-10-07 13:25:00|88972.2|88947.2|89015.6|88965.6|89028.7|88990.9|88972.2|88933.8|1562
1602077400000|2020-10-07 13:30:00|89015.9|88965.9|88966.2|88916.2|89017.5|88977.6|88935.6|88895.2|1993
1602077700000|2020-10-07 13:35:00|88967.9|88917.9|89007.2|88982.2|89024.3|88994.4|88956.6|88915.1|1672
1602078000000|2020-10-07 13:40:00|89006.9|88981.9|88991.6|88966.6|89013.9|88988.9|88971.2|88946.2|1425
1602078300000|2020-10-07 13:45:00|88991.8|88966.8|88973.1|88948.1|89016.3|88991.3|88966.5|88941.5|1509
1602078600000|2020-10-07 13:50:00|88972.9|88947.9|88961.3|88936.3|88992.8|88967.8|88931.2|88906.2|1472
1602078900000|2020-10-07 13:55:00|88961.2|88936.2|89011.8|88986.8|89020.3|88989.2|88944|88910.6|1553
1602079200000|2020-10-07 14:00:00|89011.4|88986.4|89000|88975|89016.2|88991.2|88988.5|88963.5|1351
1602079500000|2020-10-07 14:05:00|89000.1|88975.1|88973.3|88948.3|89014|88989|88970.3|88945.3|1350
1602079800000|2020-10-07 14:10:00|88973.7|88948.7|88996.5|88971.5|89015.4|88990.4|88971.7|88946.7|1529
1602080100000|2020-10-07 14:15:00|88997.5|88972.5|88956.8|88931.8|89014.3|88989.3|88953.1|88928.1|1498
1602080400000|2020-10-07 14:20:00|88955.3|88930.3|88920.3|88895.3|88966.9|88934|88912.5|88887.5|1432
1602080700000|2020-10-07 14:25:00|88920.1|88895.1|88970.3|88945.3|88972.4|88947.4|88919.9|88894.9|1355
1602081000000|2020-10-07 14:30:00|88970|88945|88949.6|88924.6|88973.6|88948.6|88935.9|88910.9|1310
1602081300000|2020-10-07 14:35:00|88949.3|88924.3|88963.1|88938.1|88976|88951|88945.6|88920.6|1375
1602081600000|2020-10-07 14:40:00|88961.6|88936.6|88940.9|88915.9|88965.7|88940.7|88916.6|88883.2|1364
1602081900000|2020-10-07 14:45:00|88941.2|88916.2|88905|88880|88954.4|88924.5|88902.6|88877.6|1332
1602082200000|2020-10-07 14:50:00|88905.5|88880.5|88860.3|88810.3|88921.5|88890|88843.3|88793.3|1563
1602082500000|2020-10-07 14:55:00|88859.7|88809.7|88869.1|88844.1|88904.8|88871.9|88804.9|88770.7|1937
1602082800000|2020-10-07 15:00:00|88868.3|88843.3|88880.9|88855.9|88891.4|88859.6|88840.3|88808.1|1808
1602083100000|2020-10-07 15:05:00|88881.6|88856.6|88853.3|88828.3|88885.1|88860.1|88837.7|88812.7|1416
1602083400000|2020-10-07 15:10:00|88853.2|88828.2|88888.8|88863.8|88903.4|88878.4|88824.9|88799.9|1395
1602083700000|2020-10-07 15:15:00|88888|88863|88907.6|88882.6|88925.9|88897.7|88887|88862|1239
1602084000000|2020-10-07 15:20:00|88907|88882|88947.6|88922.6|88963.9|88931.7|88891.2|88866.2|1285
1602084300000|2020-10-07 15:25:00|88947.8|88922.8|88962.8|88937.8|88979|88946|88946.7|88910.2|1661
1602084600000|2020-10-07 15:30:00|88962.9|88937.9|88951.5|88901.5|88974.4|88943.1|88934.4|88897.9|1513
1602084900000|2020-10-07 15:35:00|88948.8|88898.8|88934.8|88884.8|88960.7|88916|88921.8|88876.5|1849
1602085200000|2020-10-07 15:40:00|88936.9|88886.9|88934.4|88884.4|88939|88898.5|88913.7|88875.8|1277
1602085500000|2020-10-07 15:45:00|88934.6|88884.6|88905.1|88880.1|88937.3|88894.4|88904.2|88867.5|1182
1602085800000|2020-10-07 15:50:00|88905.5|88880.5|88941.7|88891.7|88949.1|88915.8|88905.1|88867.1|1148
1602086100000|2020-10-07 15:55:00|88941.6|88891.6|88971|88921|88974|88938.4|88933.5|88891.3|1169
1602086400000|2020-10-07 16:00:00|88969.7|88919.7|89002.5|88952.5|89007.5|88961.9|88967.6|88917.6|1281
1602086700000|2020-10-07 16:05:00|89003.1|88953.1|89006.4|88956.4|89007.3|88957.3|88998.9|88948.9|972
1602087000000|2020-10-07 16:10:00|89004.1|88954.1|88953.6|88928.6|89015.7|88975.9|88950.1|88911.7|1152
1602087300000|2020-10-07 16:15:00|88953.9|88928.9|88923.2|88873.2|88968|88930.3|88908.8|88871.7|1133
1602087600000|2020-10-07 16:20:00|88923|88873|88909.6|88859.6|88935.7|88890.3|88898.5|88855.9|1080
1602087900000|2020-10-07 16:25:00|88909.3|88859.3|88941.5|88891.5|88990.7|88940.7|88903.1|88854.4|1479
1602088200000|2020-10-07 16:30:00|88942.7|88892.7|88935.8|88885.8|88958.8|88908.8|88922.4|88884|1471
1602088500000|2020-10-07 16:35:00|88935.9|88885.9|88914.5|88864.5|88943.1|88893.1|88911.3|88861.3|1280
1602088800000|2020-10-07 16:40:00|88913.2|88863.2|88936.9|88886.9|88938.5|88888.5|88905.2|88855.2|1296
1602089100000|2020-10-07 16:45:00|88935.4|88885.4|88891.7|88841.7|88937.4|88887.4|88879.8|88841|1133
1602089400000|2020-10-07 16:50:00|88891.6|88841.6|88871|88821|88904.7|88854.7|88862.8|88812.8|1085
1602089700000|2020-10-07 16:55:00|88870.9|88820.9|88860.4|88810.4|88880.6|88834.6|88857|88809|978
1602090000000|2020-10-07 17:00:00|88861.1|88811.1|88857.8|88807.8|88874.4|88824.4|88855.9|88805.9|1093
1602090300000|2020-10-07 17:05:00|88858.1|88808.1|88864.9|88814.9|88877.6|88827.6|88856.1|88806.1|1078
1602090600000|2020-10-07 17:10:00|88865.5|88815.5|88850.3|88800.3|88866.2|88816.2|88842.9|88792.9|957
1602090900000|2020-10-07 17:15:00|88850.1|88800.1|88862.7|88812.7|88866.9|88823.1|88845.4|88797|760
1602091200000|2020-10-07 17:20:00|88862.6|88812.6|88846.4|88796.4|88869.2|88819.2|88843.3|88793.3|862
1602091500000|2020-10-07 17:25:00|88847|88797|88845.2|88795.2|88851.6|88801.6|88838.7|88788.7|958
1602091800000|2020-10-07 17:30:00|88845.3|88795.3|88867.6|88817.6|88875.5|88825.5|88844.6|88794.6|1045
1602092100000|2020-10-07 17:35:00|88867.9|88817.9|88808.5|88758.5|88868|88818|88806.5|88756.5|923
1602092400000|2020-10-07 17:40:00|88808.2|88758.2|88808.1|88758.1|88838.3|88788.3|88806.9|88756.9|833
1602092700000|2020-10-07 17:45:00|88808.3|88758.3|88816.4|88766.4|88838.9|88788.9|88804.4|88754.4|1052
1602093000000|2020-10-07 17:50:00|88816|88766|88811.7|88761.7|88816.8|88778|88798.2|88757.1|842
1602093300000|2020-10-07 17:55:00|88812.2|88762.2|88809.5|88759.5|88882.9|88815.2|88809.5|88753|1012
1602093600000|2020-10-07 18:00:00|88805.4|88755.4|88820.1|88770.1|88908.8|88858.8|88799.4|88740|1397
1602093900000|2020-10-07 18:05:00|88820.2|88770.2|88847.2|88797.2|88856.5|88806.5|88806.6|88756.6|1198
1602094200000|2020-10-07 18:10:00|88847.5|88797.5|88842.8|88792.8|88852.6|88802.6|88833.6|88783.6|1084
1602094500000|2020-10-07 18:15:00|88841.8|88791.8|88790.2|88740.2|88852.8|88802.8|88786.3|88736.3|1111
1602094800000|2020-10-07 18:20:00|88791.2|88741.2|88847.2|88797.2|88849.8|88799.8|88791.2|88741.2|1276
1602095100000|2020-10-07 18:25:00|88847.5|88797.5|88853|88803|88881.1|88831.1|88842|88792.9|1167
1602095400000|2020-10-07 18:30:00|88853.2|88803.2|88841.3|88791.3|88855.8|88805.8|88832.8|88782.8|1047
1602095700000|2020-10-07 18:35:00|88841.8|88791.8|88842.7|88792.7|88863.5|88815|88837.8|88789.9|923
1602096000000|2020-10-07 18:40:00|88842|88792|88840.6|88790.6|88868.4|88818.4|88832.7|88782.7|1015
1602096300000|2020-10-07 18:45:00|88839.7|88789.7|88831.3|88781.3|88839.7|88789.7|88822.1|88772.1|882
1602096600000|2020-10-07 18:50:00|88831.5|88781.5|88814.1|88764.1|88835.1|88785.1|88811.8|88761.8|1048
1602096900000|2020-10-07 18:55:00|88814.2|88764.2|88825.3|88775.3|88829.7|88779.7|88803.3|88753.3|1098
1602097200000|2020-10-07 19:00:00|88824.5|88774.5|88785.5|88735.5|88832.4|88782.4|88782.9|88732.9|1120
1602097500000|2020-10-07 19:05:00|88785.6|88735.6|88800.9|88750.9|88812|88762|88783|88733.7|1208
1602097800000|2020-10-07 19:10:00|88801|88751|88787|88762|88806.2|88764.9|88781.5|88743.1|938
1602098100000|2020-10-07 19:15:00|88787.3|88762.3|88827.2|88777.2|88829.6|88779.6|88777.3|88739.3|1077
1602098400000|2020-10-07 19:20:00|88828.4|88778.4|88839.3|88789.3|88840.4|88790.4|88819.5|88769.5|850
1602098700000|2020-10-07 19:25:00|88838.7|88788.7|88846.3|88796.3|88853.9|88803.9|88837.9|88787.9|910
1602099000000|2020-10-07 19:30:00|88847|88797|88859.6|88809.6|88860.3|88810.3|88838.9|88788.9|966
1602099300000|2020-10-07 19:35:00|88859.7|88809.7|88886|88836|88887.9|88837.9|88854.3|88804.3|1011
1602099600000|2020-10-07 19:40:00|88886.2|88836.2|88903.2|88853.2|88904.5|88854.5|88885.1|88835.1|852
1602099900000|2020-10-07 19:45:00|88902.9|88852.9|88907.5|88857.5|88916.6|88866.6|88895.8|88845.8|785
1602100200000|2020-10-07 19:50:00|88907.6|88857.6|88890.4|88840.4|88907.6|88857.6|88889.9|88839.9|1058
1602100500000|2020-10-07 19:55:00|88890.8|88840.8|88924|88874|88925.5|88875.5|88888.7|88838.7|1536
1602100800000|2020-10-07 20:00:00|88924.3|88874.3|88914.6|88864.6|88945.8|88895.8|88911|88861|1220
1602101100000|2020-10-07 20:05:00|88914.8|88864.8|88881.7|88831.7|88920.4|88870.4|88881.2|88831.2|777
1602101400000|2020-10-07 20:10:00|88881.9|88831.9|88877.8|88827.8|88886.2|88836.2|88877.1|88827.1|713
1602101700000|2020-10-07 20:15:00|88877.7|88827.7|88885.9|88835.9|88886.3|88836.3|88874.4|88824.4|687
1602102000000|2020-10-07 20:20:00|88885.6|88835.6|88869|88819|88888.4|88838.4|88867.4|88817.4|627
1602102300000|2020-10-07 20:25:00|88869.2|88819.2|88885.9|88835.9|88888.6|88838.6|88869.2|88819.2|556
1602102600000|2020-10-07 20:30:00|88885.7|88835.7|88885.5|88835.5|88890.2|88840.2|88873.5|88823.5|684
1602102900000|2020-10-07 20:35:00|88885.4|88835.4|88883.3|88833.3|88888.4|88838.4|88874.1|88824.1|515
1602103200000|2020-10-07 20:40:00|88883.4|88833.4|88878.2|88828.2|88884.5|88834.5|88874.8|88824.8|637
1602103500000|2020-10-07 20:45:00|88877.8|88827.8|88878.2|88828.2|88895|88845|88870.8|88820.8|1403
1602103800000|2020-10-07 20:50:00|88877.2|88827.2|88878.3|88828.3|88885.8|88835.8|88872.5|88822.5|1088
1602104100000|2020-10-07 20:55:00|88878|88828|88908.9|88798.9|88913.4|88828|88764.6|88654.6|1038
1602104400000|2020-10-07 21:00:00|88899.5|88789.5|88851.3|88741.3|88899.5|88789.5|88840.5|88730.5|40
1602104700000|2020-10-07 21:05:00|88881.2|88771.2|88813.6|88703.6|88890|88780|88813.6|88703.6|73
1602105000000|2020-10-07 21:10:00|88878.3|88768.3|88868.7|88758.7|88878.3|88768.3|88835.3|88725.3|94
1602105300000|2020-10-07 21:15:00|88868|88758|88866.5|88756.5|88891.4|88781.4|88834.5|88724.5|322
1602105600000|2020-10-07 21:20:00|88867.4|88757.4|88865.1|88755.1|88892.1|88782.1|88850.6|88740.6|197
1602105900000|2020-10-07 21:25:00|88867|88757|88871|88761|88924.2|88814.2|88807.5|88697.5|79
1602106200000|2020-10-07 21:30:00|88868.3|88758.3|88873.4|88763.4|88890.6|88780.6|88854.1|88744.1|279
1602106500000|2020-10-07 21:35:00|88878.9|88768.9|88882.6|88772.6|88893.2|88783.2|88849.9|88739.9|351
1602106800000|2020-10-07 21:40:00|88879.6|88769.6|88872.7|88762.7|88894.6|88784.6|88830.8|88720.8|305
1602107100000|2020-10-07 21:45:00|88866.5|88756.5|88850.8|88740.8|88880.8|88770.8|88805.6|88695.6|333
1602107400000|2020-10-07 21:50:00|88847.7|88737.7|88847.3|88737.3|88872|88762|88828|88718|253
1602107700000|2020-10-07 21:55:00|88847.4|88737.4|88853.2|88743.2|88879.8|88769.8|88823.3|88713.3|320
1602108000000|2020-10-07 22:00:00|88856.2|88746.2|88864.9|88754.9|88874.4|88764.4|88722.2|88612.2|1024
1602108300000|2020-10-07 22:05:00|88864.8|88754.8|88858|88748|88876.4|88766.4|88826.6|88716.6|871
1602108600000|2020-10-07 22:10:00|88858.1|88748.1|88861.6|88751.6|88868.8|88758.8|88849.8|88739.8|660
1602108900000|2020-10-07 22:15:00|88862|88752|88861.6|88751.6|88865.3|88755.3|88844.3|88734.3|405
1602109200000|2020-10-07 22:20:00|88862.7|88752.7|88841.8|88731.8|88871.3|88761.3|88840.9|88730.9|385
1602109500000|2020-10-07 22:25:00|88841.9|88731.9|88831.7|88721.7|88845.7|88735.7|88826.7|88716.7|444
1602109800000|2020-10-07 22:30:00|88830.9|88720.9|88837.4|88727.4|88849.3|88739.3|88826.8|88716.8|525
1602110100000|2020-10-07 22:35:00|88834|88724|88856.9|88746.9|88860|88750|88833|88723|399
1602110400000|2020-10-07 22:40:00|88855.4|88745.4|88848.9|88738.9|88856.3|88746.3|88839.3|88729.3|335
1602110700000|2020-10-07 22:45:00|88849.4|88739.4|88849.7|88739.7|88857.8|88747.8|88836.8|88726.8|366
1602111000000|2020-10-07 22:50:00|88850.4|88740.4|88851|88741|88864.6|88754.6|88841.3|88731.3|332
1602111300000|2020-10-07 22:55:00|88850.8|88740.8|88857.9|88747.9|88860.6|88750.6|88840.9|88730.9|294
1602111600000|2020-10-07 23:00:00|88848.5|88738.5|88790.8|88720.8|88893.1|88788.2|88774.2|88700|726
1602111900000|2020-10-07 23:05:00|88780.4|88730.4|88802|88752|88854.3|88786.8|88773.2|88717.9|569
1602112200000|2020-10-07 23:10:00|88802.8|88752.8|88797.8|88747.8|88820.8|88758.1|88793|88734.8|387
1602112500000|2020-10-07 23:15:00|88813.8|88739.6|88804.1|88754.1|88819.5|88758.8|88790.9|88727.9|396
1602112800000|2020-10-07 23:20:00|88802.2|88752.2|88798.7|88748.7|88825.8|88756.5|88790.4|88724.9|526
1602113100000|2020-10-07 23:25:00|88797.7|88747.7|88809.3|88759.3|88821|88761.5|88794.5|88733.5|529
1602113400000|2020-10-07 23:30:00|88807.4|88757.4|88809.1|88759.1|88827.7|88764.6|88807.1|88751.8|342
1602113700000|2020-10-07 23:35:00|88809.3|88759.3|88799.1|88749.1|88817|88762.9|88795.2|88741|595
1602114000000|2020-10-07 23:40:00|88798|88748|88808.4|88758.4|88824|88764|88792|88742|484
1602114300000|2020-10-07 23:45:00|88808.5|88758.5|88806|88756|88824|88768|88804.8|88748.7|524
1602114600000|2020-10-07 23:50:00|88806.1|88756.1|88817.4|88731.8|88818.2|88757.5|88789|88730.4|511
1602114900000|2020-10-07 23:55:00|88816.8|88732.5|88815|88765|88833.5|88767.9|88792.6|88732.5|497
1602115200000|2020-10-08 00:00:00|88814.7|88764.7|88828.3|88778.3|88835.3|88785.3|88808.9|88758.9|1037
1602115500000|2020-10-08 00:05:00|88828.7|88778.7|88849.3|88799.3|88858.3|88808.3|88828.7|88778.7|813
1602115800000|2020-10-08 00:10:00|88848.8|88798.8|88833|88783|88851.2|88800.8|88821.2|88768.8|801
1602116100000|2020-10-08 00:15:00|88832.8|88782.8|88833.8|88783.8|88852.3|88795.1|88825.5|88767.6|767
1602116400000|2020-10-08 00:20:00|88833.5|88783.5|88822.5|88772.5|88846.6|88784.1|88814.1|88754.1|841
1602116700000|2020-10-08 00:25:00|88822.3|88772.3|88822.8|88772.8|88839|88780.9|88814.2|88758.7|849
1602117000000|2020-10-08 00:30:00|88822.5|88772.5|88840.1|88769.3|88860.8|88790.4|88819.9|88757.8|1080
1602117300000|2020-10-08 00:35:00|88840|88769.7|88869.9|88780.4|88875.9|88792.9|88825.7|88764.3|998
1602117600000|2020-10-08 00:40:00|88870.1|88780.2|88901.5|88818|88911.1|88822.5|88839.5|88754|901
1602117900000|2020-10-08 00:45:00|88902.2|88816.5|88894.3|88808|88907.9|88822.7|88833.8|88749|1027
1602118200000|2020-10-08 00:50:00|88894.7|88808.1|88803.4|88753.4|88899.7|88809.8|88785.3|88706.8|900
1602118500000|2020-10-08 00:55:00|88803.7|88753.7|88860|88778.5|88866.7|88790.3|88800.2|88745.6|890
1602118800000|2020-10-08 01:00:00|88858.7|88778.1|88866.9|88794.7|88872.8|88810.9|88829.1|88769.4|1320
1602119100000|2020-10-08 01:05:00|88865.3|88794.6|88855.1|88763.2|88873.2|88810.5|88833.5|88761.8|1679
1602119400000|2020-10-08 01:10:00|88855.4|88763.8|88877|88789.9|88881.9|88817.2|88841|88760|1261
1602119700000|2020-10-08 01:15:00|88875.1|88793.3|88897.9|88825.2|88941.7|88883.9|88862.3|88790.9|1447
1602120000000|2020-10-08 01:20:00|88898.9|88826.7|88915.5|88833.6|88933.1|88876|88848.5|88780.6|1108
1602120300000|2020-10-08 01:25:00|88917.3|88835.5|88926.7|88837.5|88939.9|88860.7|88887.5|88822|1062
1602120600000|2020-10-08 01:30:00|88926.5|88837.3|88918.3|88827.4|88942.2|88849.3|88892.2|88818.3|1416
1602120900000|2020-10-08 01:35:00|88916.7|88831.4|88920.9|88810.9|88944.4|88844.9|88839.5|88730.3|1387
1602121200000|2020-10-08 01:40:00|88920.1|88810.1|88911.8|88810.5|88937.8|88829.1|88859|88766.4|1314
1602121500000|2020-10-08 01:45:00|88905.5|88812.6|88893.1|88783.1|88923.9|88834.4|88830.5|88728.4|1326
1602121800000|2020-10-08 01:50:00|88893|88783|88870.9|88760.9|88909.7|88804.6|88847.4|88737.4|999
1602122100000|2020-10-08 01:55:00|88871.1|88761.1|88856.9|88758.8|88889.7|88782.8|88828.1|88731.9|1437
1602122400000|2020-10-08 02:00:00|88857.2|88759.2|88871.6|88782.8|88882.3|88786.6|88825.4|88742.7|1292
1602122700000|2020-10-08 02:05:00|88873|88781.7|88861.2|88757|88902.7|88814.6|88840.7|88752|1084
1602123000000|2020-10-08 02:10:00|88860.6|88757.8|88900.3|88816.6|88915.3|88824|88840.3|88743.2|1174
1602123300000|2020-10-08 02:15:00|88900.4|88814.2|88884.7|88798.1|88934.6|88842.5|88875.4|88788.9|889
1602123600000|2020-10-08 02:20:00|88885.3|88797.8|88868.5|88791.6|88895.4|88809.2|88850.5|88781.4|1159
1602123900000|2020-10-08 02:25:00|88852.9|88802.9|88870.9|88764.9|88888.9|88803|88813|88737.3|1223
1602124200000|2020-10-08 02:30:00|88866.1|88766|88831.4|88745.3|88868.5|88778.3|88826.2|88731.4|1727
1602124500000|2020-10-08 02:35:00|88831.2|88745.1|88853.7|88747.6|88883.2|88797.6|88800.1|88725.6|1486
1602124800000|2020-10-08 02:40:00|88847.7|88753.5|88849.5|88753.3|88862.9|88806.7|88817.8|88740.6|878
1602125100000|2020-10-08 02:45:00|88845.1|88757.6|88881.4|88783.9|88892.8|88798.1|88792|88718.3|887
1602125400000|2020-10-08 02:50:00|88880.9|88785.4|88827.6|88745|88890.8|88799.3|88823|88739.6|1079
1602125700000|2020-10-08 02:55:00|88826.4|88745.9|88787|88715.1|88832.6|88745.9|88767.6|88702.8|1033
1602126000000|2020-10-08 03:00:00|88787.6|88716.2|88794.1|88721.8|88803.6|88733.8|88771.2|88708.2|816
1602126300000|2020-10-08 03:05:00|88793.8|88722|88803.9|88725|88815|88741.2|88776.8|88712|878
1602126600000|2020-10-08 03:10:00|88804|88724.8|88803.6|88720.4|88811.8|88738.8|88782|88710.5|673
1602126900000|2020-10-08 03:15:00|88803|88721|88809.6|88725.4|88816.4|88738.8|88784.7|88715.8|672
1602127200000|2020-10-08 03:20:00|88807.7|88727|88808.8|88733.6|88823|88746.6|88789.9|88713|718
1602127500000|2020-10-08 03:25:00|88809.3|88733.7|88813.7|88729.3|88824.9|88753.4|88792.3|88717|556
1602127800000|2020-10-08 03:30:00|88810.5|88732.8|88833|88723|88833|88750.2|88791.9|88716.5|784
1602128100000|2020-10-08 03:35:00|88818.9|88736.3|88810.4|88711.4|88829.5|88748.2|88782.7|88710.4|577
1602128400000|2020-10-08 03:40:00|88814.4|88708.1|88800.3|88716.5|88819.5|88735.5|88783.4|88706.4|577
1602128700000|2020-10-08 03:45:00|88804.4|88712.6|88773|88723|88813.7|88735.7|88770.7|88703.6|641
1602129000000|2020-10-08 03:50:00|88786.4|88708.2|88785|88712.4|88800.6|88727.4|88763.9|88694.4|690
1602129300000|2020-10-08 03:55:00|88785.3|88712.5|88795.1|88723.6|88804.9|88742.9|88772.1|88705.8|610
1602129600000|2020-10-08 04:00:00|88783.6|88733.6|88798.2|88748.2|88835.4|88785.4|88774.1|88714.3|976
1602129900000|2020-10-08 04:05:00|88797.2|88747.2|88765.3|88715.3|88812.9|88762.9|88764.5|88714.5|766
1602130200000|2020-10-08 04:10:00|88765.1|88715.1|88794.6|88717.6|88798.2|88735.2|88764.6|88706.3|492
1602130500000|2020-10-08 04:15:00|88796.2|88716.4|88787.2|88737.2|88807.3|88755.7|88778.2|88713.5|734
1602130800000|2020-10-08 04:20:00|88787|88737|88799.8|88727.1|88811.5|88757|88772.8|88706.3|691
1602131100000|2020-10-08 04:25:00|88791.8|88741.8|88790.3|88740.3|88822.8|88756.5|88781.6|88721.2|577
1602131400000|2020-10-08 04:30:00|88790.1|88740.1|88788.1|88738.1|88809.6|88745.8|88788.1|88720.2|431
1602131700000|2020-10-08 04:35:00|88788.4|88738.4|88791.2|88741.2|88805.9|88746.5|88785|88724.8|533
1602132000000|2020-10-08 04:40:00|88791.1|88741.1|88794.7|88744.7|88806.5|88745.3|88787.4|88725.5|361
1602132300000|2020-10-08 04:45:00|88805.7|88733.5|88764.2|88714.2|88807.8|88745.3|88762.4|88712.4|469
1602132600000|2020-10-08 04:50:00|88764.3|88714.3|88761.9|88711.9|88768.2|88718.2|88754.7|88704.7|444
1602132900000|2020-10-08 04:55:00|88761.7|88711.7|88784.7|88734.7|88784.9|88734.9|88761.7|88711.7|491
1602133200000|2020-10-08 05:00:00|88786.2|88736.2|88772.6|88722.6|88788.2|88738.2|88771.4|88721.4|640
1602133500000|2020-10-08 05:05:00|88772.5|88722.5|88780.8|88730.8|88785.1|88735.1|88770.2|88720.2|529
1602133800000|2020-10-08 05:10:00|88780.9|88730.9|88770|88720|88782.4|88732.4|88764|88714|506
1602134100000|2020-10-08 05:15:00|88769.6|88719.6|88758.9|88708.9|88780.8|88730.8|88756.7|88706.7|644
1602134400000|2020-10-08 05:20:00|88759.1|88709.1|88748.1|88698.1|88766|88716|88746.5|88696.5|700
1602134700000|2020-10-08 05:25:00|88748|88698|88749.8|88699.8|88754|88704|88743.6|88693.6|628
1602135000000|2020-10-08 05:30:00|88749.7|88699.7|88745.9|88695.9|88751.3|88701.3|88741.9|88691.9|610
1602135300000|2020-10-08 05:35:00|88745.7|88695.7|88746.6|88696.6|88749.3|88706.8|88731.8|88690.5|592
1602135600000|2020-10-08 05:40:00|88747.6|88697.6|88757.8|88707.8|88760.6|88710.6|88746.5|88696.5|560
1602135900000|2020-10-08 05:45:00|88757.6|88707.6|88753.5|88703.5|88759.1|88709.1|88748.4|88698.4|587
1602136200000|2020-10-08 05:50:00|88753.6|88703.6|88706.1|88656.1|88757.5|88707.5|88692.9|88642.9|825
1602136500000|2020-10-08 05:55:00|88706.5|88656.5|88721.8|88671.8|88738.5|88688.5|88705.3|88655.3|806
1602136800000|2020-10-08 06:00:00|88722.7|88672.7|88686.2|88636.2|88741.9|88691.9|88659.3|88609.3|1303
1602137100000|2020-10-08 06:05:00|88686.5|88636.5|88707.2|88657.2|88729.5|88690.5|88680.6|88630.6|1237
1602137400000|2020-10-08 06:10:00|88706.8|88656.8|88736.4|88686.4|88740.1|88690.1|88666.1|88624.6|1034
1602137700000|2020-10-08 06:15:00|88736.3|88686.3|88751.7|88701.7|88756.1|88706.1|88729.4|88679.4|1019
1602138000000|2020-10-08 06:20:00|88751.1|88701.1|88718.8|88668.8|88754|88704|88706.5|88656.5|1115
1602138300000|2020-10-08 06:25:00|88718.6|88668.6|88698.5|88648.5|88718.6|88668.6|88690.9|88640.9|1661
1602138600000|2020-10-08 06:30:00|88696.6|88646.6|88669.2|88619.2|88702.4|88652.4|88668|88618|1274
1602138900000|2020-10-08 06:35:00|88670.3|88620.3|88663.6|88638.6|88702|88652|88659.8|88617.9|1631
1602139200000|2020-10-08 06:40:00|88664.3|88639.3|88655.3|88605.3|88685|88647|88642.2|88604.9|1224
1602139500000|2020-10-08 06:45:00|88655.2|88605.2|88674.2|88624.2|88682.7|88644.8|88645.4|88604.7|1136
1602139800000|2020-10-08 06:50:00|88674.4|88624.4|88656.5|88606.5|88699.7|88659.1|88645.1|88606|1110
1602140100000|2020-10-08 06:55:00|88656.6|88606.6|88654.2|88604.2|88673.8|88633.7|88627.3|88581.5|1252
1602140400000|2020-10-08 07:00:00|88640.2|88615.2|88652.3|88627.3|88679.8|88646|88597.5|88547.5|1577
1602140700000|2020-10-08 07:05:00|88652.2|88627.2|88629.4|88604.4|88657.4|88632.4|88605|88568.5|1583
1602141000000|2020-10-08 07:10:00|88628.9|88603.9|88663.8|88638.8|88672.4|88639.7|88619.7|88582.6|1456
1602141300000|2020-10-08 07:15:00|88664.6|88639.6|88646.3|88621.3|88684.4|88641.1|88623.3|88595.4|1454
1602141600000|2020-10-08 07:20:00|88644.5|88619.5|88688.1|88638.1|88704|88665.9|88617.3|88590.3|1377
1602141900000|2020-10-08 07:25:00|88674.6|88649.6|88687|88662|88700.6|88665|88651.8|88617.7|1335
1602142200000|2020-10-08 07:30:00|88686.9|88661.9|88687.3|88662.3|88719.9|88682.1|88657.8|88626.5|1375
1602142500000|2020-10-08 07:35:00|88686.6|88661.6|88688.2|88663.2|88702.3|88665.9|88660.1|88626|1378
1602142800000|2020-10-08 07:40:00|88687.6|88662.6|88764.1|88714.1|88772.5|88736.2|88677.9|88652.9|1467
1602143100000|2020-10-08 07:45:00|88763.8|88713.8|88781.5|88756.5|88796|88760.1|88746.5|88710.3|1419
1602143400000|2020-10-08 07:50:00|88782.2|88757.2|88791.5|88741.5|88812.9|88778.4|88773.9|88731.4|1452
1602143700000|2020-10-08 07:55:00|88792.1|88742.1|88785.1|88760.1|88804.5|88776.2|88759.8|88730.9|1344
1602144000000|2020-10-08 08:00:00|88783.3|88758.3|88813|88788|88829.9|88799|88773.7|88738.7|1521
1602144300000|2020-10-08 08:05:00|88812.8|88787.8|88816.1|88791.1|88828.6|88793.8|88795.1|88770.1|1203
1602144600000|2020-10-08 08:10:00|88816.3|88791.3|88765.5|88740.5|88823.7|88795.5|88762.5|88732|1240
1602144900000|2020-10-08 08:15:00|88764.4|88739.4|88752.4|88702.4|88791.7|88752.3|88727.2|88690.5|1505
1602145200000|2020-10-08 08:20:00|88740.7|88715.7|88716.8|88691.8|88754.7|88716.6|88708.6|88681.9|1208
1602145500000|2020-10-08 08:25:00|88717|88692|88766.2|88741.2|88780|88755|88712.4|88687.4|1335
1602145800000|2020-10-08 08:30:00|88766|88741|88735.9|88710.9|88770.6|88745.6|88714.2|88689.2|1199
1602146100000|2020-10-08 08:35:00|88735.2|88710.2|88755.2|88730.2|88780.9|88755.9|88731.8|88706.8|1206
1602146400000|2020-10-08 08:40:00|88755|88730|88785.6|88760.6|88809.7|88775.4|88748|88723|1259
1602146700000|2020-10-08 08:45:00|88786.7|88761.7|88816.2|88791.2|88830.7|88805.7|88785.2|88760.2|1321
1602147000000|2020-10-08 08:50:00|88816.1|88791.1|88826.7|88801.7|88852.1|88814.7|88803.5|88769.1|1249
1602147300000|2020-10-08 08:55:00|88826.3|88801.3|88811.5|88786.5|88834.8|88809.8|88808.4|88783.4|1168
1602147600000|2020-10-08 09:00:00|88811.7|88786.7|88795.5|88770.5|88823.4|88798.4|88794.6|88769.6|1089
1602147900000|2020-10-08 09:05:00|88795.4|88770.4|88761.7|88736.7|88799.2|88774.2|88758.2|88733.2|1008
1602148200000|2020-10-08 09:10:00|88761.4|88736.4|88767.3|88742.3|88775.8|88750.8|88736.3|88711.3|1143
1602148500000|2020-10-08 09:15:00|88767.4|88742.4|88788.2|88763.2|88804.7|88779.7|88766.6|88741.6|921
1602148800000|2020-10-08 09:20:00|88788.1|88763.1|88786.7|88761.7|88789.1|88764.1|88764.6|88739.6|854
1602149100000|2020-10-08 09:25:00|88786.5|88761.5|88842.9|88817.9|88859.4|88834.4|88782.8|88757.8|1027
1602149400000|2020-10-08 09:30:00|88842.6|88817.6|88909.3|88884.3|88930.4|88905.4|88839.8|88814.8|1425
1602149700000|2020-10-08 09:35:00|88909.7|88884.7|88905.5|88880.5|88920.6|88895.6|88886.2|88861.2|1292
1602150000000|2020-10-08 09:40:00|88904.8|88879.8|88904.5|88879.5|88913.6|88888.6|88885.3|88860.3|1286
1602150300000|2020-10-08 09:45:00|88904.6|88879.6|88887|88862|88907.5|88882.5|88878.3|88853.3|1009
1602150600000|2020-10-08 09:50:00|88886.8|88861.8|88903.4|88878.4|88914|88889|88880.7|88855.7|1103
1602150900000|2020-10-08 09:55:00|88903.3|88878.3|88874.1|88849.1|88903.5|88878.5|88859.6|88834.6|1105
1602151200000|2020-10-08 10:00:00|88874|88849|88851|88826|88888.9|88863.9|88847.4|88822.4|1071
1602151500000|2020-10-08 10:05:00|88851.2|88826.2|88808.6|88783.6|88875.6|88850.6|88800.1|88775.1|1259
1602151800000|2020-10-08 10:10:00|88809.1|88784.1|88756.8|88731.8|88815.2|88790.2|88745|88720|1247
1602152100000|2020-10-08 10:15:00|88758.4|88733.4|88740.5|88715.5|88765.1|88740.1|88729.5|88704.5|1201
1602152400000|2020-10-08 10:20:00|88740.3|88715.3|88722|88697|88753.8|88728.8|88721|88696|990
1602152700000|2020-10-08 10:25:00|88721.9|88696.9|88732|88707|88736.8|88711.8|88716.3|88691.3|889
1602153000000|2020-10-08 10:30:00|88732.2|88707.2|88688.4|88663.4|88734.3|88709.3|88673.1|88648.1|1155
1602153300000|2020-10-08 10:35:00|88688.3|88663.3|88732.1|88707.1|88733|88708|88688|88663|892
1602153600000|2020-10-08 10:40:00|88731.8|88706.8|88701.7|88676.7|88735.5|88710.5|88695.3|88670.3|959
1602153900000|2020-10-08 10:45:00|88702.4|88677.4|88736.9|88711.9|88739|88714|88676.6|88651.6|1399
1602154200000|2020-10-08 10:50:00|88736.6|88711.6|88770.3|88745.3|88773.6|88748.6|88719.4|88694.4|1179
1602154500000|2020-10-08 10:55:00|88769.6|88744.6|88746.3|88721.3|88770.6|88745.6|88742.6|88717.6|1375
1602154800000|2020-10-08 11:00:00|88746.5|88721.5|88821.7|88796.7|88823.8|88798.8|88720|88695|1517
1602155100000|2020-10-08 11:05:00|88822.4|88797.4|88839.9|88814.9|88854.6|88829.6|88811.4|88786.4|1191
1602155400000|2020-10-08 11:10:00|88837.8|88812.8|88842.2|88817.2|88845.8|88820.8|88828.2|88803.2|1001
1602155700000|2020-10-08 11:15:00|88842.5|88817.5|88819.2|88794.2|88847|88818.4|88808.2|88783.2|1099
1602156000000|2020-10-08 11:20:00|88818.9|88793.9|88857.2|88832.2|88881.6|88856.6|88809.8|88784.8|1167
1602156300000|2020-10-08 11:25:00|88856.6|88831.6|88846.9|88821.9|88865.7|88840.7|88844.4|88819.4|912
1602156600000|2020-10-08 11:30:00|88850.2|88825.2|88874.7|88849.7|88877.7|88852.7|88833.4|88808.4|1207
1602156900000|2020-10-08 11:35:00|88873.9|88848.9|88876.9|88851.9|88889.5|88864.5|88857|88832|1106
1602157200000|2020-10-08 11:40:00|88876.7|88851.7|88865.4|88840.4|88890.4|88865.4|88855.6|88830.6|888
1602157500000|2020-10-08 11:45:00|88864.9|88839.9|88851.3|88826.3|88869.5|88844.5|88833.4|88808.4|953
1602157800000|2020-10-08 11:50:00|88851.7|88826.7|88843.2|88818.2|88860.3|88835.3|88830.2|88805.2|1056
1602158100000|2020-10-08 11:55:00|88844|88819|88840.1|88815.1|88869.7|88844.7|88837.8|88812.8|1193
1602158400000|2020-10-08 12:00:00|88839.8|88814.8|88862.9|88837.9|88863.4|88838.4|88833.9|88808.9|1014
1602158700000|2020-10-08 12:05:00|88862.1|88837.1|88845.2|88820.2|88862.9|88837.9|88838|88813|906
1602159000000|2020-10-08 12:10:00|88845.3|88820.3|88806.4|88781.4|88852.1|88827.1|88774.6|88749.6|1348
1602159300000|2020-10-08 12:15:00|88804.8|88779.8|88759.4|88734.4|88818.2|88793.2|88759.4|88734.4|1357
1602159600000|2020-10-08 12:20:00|88758.8|88733.8|88783.6|88758.6|88797.6|88772.6|88750.6|88725.6|1323
1602159900000|2020-10-08 12:25:00|88783.4|88758.4|88806.5|88756.5|88830.9|88791.4|88773.1|88746.3|1261
1602160200000|2020-10-08 12:30:00|88806.9|88756.9|88859.5|88834.5|88877.8|88852.8|88802.6|88754.4|1504
1602160500000|2020-10-08 12:35:00|88858.5|88833.5|88859.3|88834.3|88878.7|88853.7|88853.5|88828.5|1286
1602160800000|2020-10-08 12:40:00|88860|88835|88815.9|88790.9|88860|88835|88811.8|88786.8|1174
1602161100000|2020-10-08 12:45:00|88816.2|88791.2|88737.2|88712.2|88823.8|88798.8|88721.4|88696.4|1311
1602161400000|2020-10-08 12:50:00|88739.4|88714.4|88745.1|88720.1|88747.4|88722.4|88714.3|88682.7|1252
1602161700000|2020-10-08 12:55:00|88745.2|88720.2|88754.6|88729.6|88756.1|88731.1|88723.3|88698.3|1316
1602162000000|2020-10-08 13:00:00|88754|88729|88829|88804|88840.7|88815.7|88739.2|88712.9|1477
1602162300000|2020-10-08 13:05:00|88829.9|88804.9|88842.9|88817.9|88879.6|88854.6|88820.9|88795.9|1759
1602162600000|2020-10-08 13:10:00|88841|88816|88813.8|88788.8|88850.6|88825.6|88804.8|88779.8|1375
1602162900000|2020-10-08 13:15:00|88813.6|88788.6|88756|88731|88820|88795|88736.7|88711.7|1271
1602163200000|2020-10-08 13:20:00|88755.7|88730.7|88753|88728|88771.8|88746.8|88741.2|88716.2|1339
1602163500000|2020-10-08 13:25:00|88754.3|88729.3|88765.7|88740.7|88792.1|88754.7|88745.7|88720.7|1231
1602163800000|2020-10-08 13:30:00|88765.9|88740.9|88759.2|88734.2|88780.2|88749.4|88737.5|88712.5|1555
1602164100000|2020-10-08 13:35:00|88759.4|88734.4|88741.7|88716.7|88765.9|88740.9|88737.9|88712.9|1255
1602164400000|2020-10-08 13:40:00|88740.9|88715.9|88848.8|88823.8|88886.4|88861.4|88737.7|88712.7|1643
1602164700000|2020-10-08 13:45:00|88849|88824|88935.5|88910.5|88961.4|88935.6|88839|88812.2|1651
1602165000000|2020-10-08 13:50:00|88935.3|88910.3|88893.3|88868.3|88966.1|88941.1|88878.9|88853.9|1526
1602165300000|2020-10-08 13:55:00|88893.6|88868.6|88882.8|88857.8|88928.4|88897.4|88849.5|88824.5|1719
1602165600000|2020-10-08 14:00:00|88882.5|88857.5|88890.7|88865.7|88924.6|88899.6|88842.6|88802.1|1799
1602165900000|2020-10-08 14:05:00|88890.1|88865.1|88871.6|88846.6|88917.9|88890.7|88866.2|88841.2|1582
1602166200000|2020-10-08 14:10:00|88871.9|88846.9|88882.3|88857.3|88882.3|88857.3|88847.7|88822.7|1428
1602166500000|2020-10-08 14:15:00|88882.5|88857.5|88872|88847|88887.2|88862.2|88828.6|88803.6|1407
1602166800000|2020-10-08 14:20:00|88871.9|88846.9|88867.4|88842.4|88889|88864|88846.8|88821.8|1433
1602167100000|2020-10-08 14:25:00|88868.1|88843.1|88929.9|88904.9|88945.5|88916.4|88863.2|88838.2|1487
1602167400000|2020-10-08 14:30:00|88932.4|88907.4|88846.1|88821.1|88944.9|88919.9|88845.6|88820.6|1555
1602167700000|2020-10-08 14:35:00|88846|88821|88790.2|88765.2|88849.6|88824.6|88789.5|88758.1|1425
1602168000000|2020-10-08 14:40:00|88790.1|88765.1|88821|88796|88847.3|88822.3|88779.4|88754.4|1534
1602168300000|2020-10-08 14:45:00|88821.6|88796.6|88791.9|88766.9|88823.8|88798.8|88779.1|88754.1|1312
1602168600000|2020-10-08 14:50:00|88792.1|88767.1|88769.6|88744.6|88792.4|88767.4|88747|88722|1740
1602168900000|2020-10-08 14:55:00|88770.3|88745.3|88863.6|88838.6|88863.7|88838.7|88756.6|88731.6|1851
1602169200000|2020-10-08 15:00:00|88863|88838|88888.1|88863.1|88914.5|88889.5|88854.5|88829.5|1747
1602169500000|2020-10-08 15:05:00|88887.5|88862.5|88766|88741|88887.5|88862.5|88756.9|88731.9|1498
1602169800000|2020-10-08 15:10:00|88765.7|88740.7|88753.5|88728.5|88775.1|88750.1|88748.1|88718.9|1091
1602170100000|2020-10-08 15:15:00|88753.2|88728.2|88789.3|88764.3|88804.1|88778.3|88753.2|88728.2|1164
1602170400000|2020-10-08 15:20:00|88789.5|88764.5|88764.9|88739.9|88796.6|88771.6|88761.1|88736.1|1271
1602170700000|2020-10-08 15:25:00|88764.6|88739.6|88738.3|88713.3|88808.6|88783.6|88735.7|88710.7|1347
1602171000000|2020-10-08 15:30:00|88739|88714|88782|88732|88791.5|88751.4|88738|88708.7|1466
1602171300000|2020-10-08 15:35:00|88781.7|88731.7|88733.9|88708.9|88801.5|88755.7|88729.8|88702.2|1488
1602171600000|2020-10-08 15:40:00|88734|88709|88745.4|88720.4|88759.3|88726.3|88723.1|88696.1|1249
1602171900000|2020-10-08 15:45:00|88755.7|88705.7|88728.2|88703.2|88755.7|88720.7|88714.4|88675.4|1564
1602172200000|2020-10-08 15:50:00|88728|88703|88751.5|88726.5|88758.4|88726.8|88728|88690.1|1071
1602172500000|2020-10-08 15:55:00|88751.2|88726.2|88753.1|88728.1|88779.7|88741.5|88739.5|88707.8|1205
1602172800000|2020-10-08 16:00:00|88766.9|88716.9|88768.7|88718.7|88769.1|88731.9|88746.5|88701.1|1326
1602173100000|2020-10-08 16:05:00|88768.5|88718.5|88746.3|88696.3|88773.5|88737.3|88723.1|88683|1383
1602173400000|2020-10-08 16:10:00|88746.2|88696.2|88723.7|88698.7|88746.2|88706.5|88718.9|88669.6|1108
1602173700000|2020-10-08 16:15:00|88723.8|88698.8|88716.8|88666.8|88740.5|88703.8|88713.6|88663.6|1055
1602174000000|2020-10-08 16:20:00|88717.5|88667.5|88717.5|88667.5|88720.4|88682.2|88700|88662.1|1022
1602174300000|2020-10-08 16:25:00|88716.6|88666.6|88687.8|88637.8|88725.2|88681.5|88660.4|88624.3|1101
1602174600000|2020-10-08 16:30:00|88688|88638|88687.2|88637.2|88697.6|88648.6|88667.4|88629.9|1067
1602174900000|2020-10-08 16:35:00|88686.8|88636.8|88683.1|88658.1|88694.5|88660|88672.7|88629.8|1011
1602175200000|2020-10-08 16:40:00|88682.5|88657.5|88705.2|88655.2|88715.8|88670.8|88680.5|88647.1|1140
1602175500000|2020-10-08 16:45:00|88705.4|88655.4|88710.1|88660.1|88711.4|88670|88686|88640.8|1138
1602175800000|2020-10-08 16:50:00|88710.2|88660.2|88707.6|88657.6|88714.2|88676.5|88691.9|88655.1|1074
1602176100000|2020-10-08 16:55:00|88707.7|88657.7|88715.5|88665.5|88735.5|88698|88694.7|88657.4|1191
1602176400000|2020-10-08 17:00:00|88714.4|88664.4|88744.9|88694.9|88754.6|88710.6|88714.4|88664.4|1177
1602176700000|2020-10-08 17:05:00|88744.7|88694.7|88719|88669|88749.3|88699.3|88707.5|88665.8|1046
1602177000000|2020-10-08 17:10:00|88719.6|88669.6|88724.4|88674.4|88734|88697.7|88710.1|88668.9|1034
1602177300000|2020-10-08 17:15:00|88724.3|88674.3|88711.6|88686.6|88728.8|88689.3|88703.2|88666.2|858
1602177600000|2020-10-08 17:20:00|88711.5|88686.5|88707.4|88682.4|88716.7|88691.7|88700.6|88675.6|769
1602177900000|2020-10-08 17:25:00|88707.6|88682.6|88713.6|88663.6|88720.5|88685.7|88691.2|88655|1173
1602178200000|2020-10-08 17:30:00|88713.8|88663.8|88713.1|88663.1|88719.9|88669.9|88706.4|88656.4|921
1602178500000|2020-10-08 17:35:00|88713.2|88663.2|88705.8|88655.8|88720.2|88670.5|88694.1|88651.6|1059
1602178800000|2020-10-08 17:40:00|88705.6|88655.6|88684|88659|88706.6|88669|88682|88647.1|777
1602179100000|2020-10-08 17:45:00|88684.4|88659.4|88687.6|88637.6|88699.2|88664.2|88672.9|88636.8|851
1602179400000|2020-10-08 17:50:00|88687.8|88637.8|88669.9|88644.9|88698.9|88659.5|88665.3|88627.8|1051
1602179700000|2020-10-08 17:55:00|88669.6|88644.6|88695.8|88645.8|88698.1|88648.2|88667.2|88634|945
1602180000000|2020-10-08 18:00:00|88695.9|88645.9|88690.7|88640.7|88700|88650|88686.2|88636.2|1346
1602180300000|2020-10-08 18:05:00|88690.8|88640.8|88687.8|88637.8|88696.6|88646.6|88684.1|88634.1|864
1602180600000|2020-10-08 18:10:00|88688|88638|88694.5|88644.5|88698.3|88648.3|88686|88636|795
1602180900000|2020-10-08 18:15:00|88694.4|88644.4|88709.6|88659.6|88712.6|88662.6|88682.3|88637.5|870
1602181200000|2020-10-08 18:20:00|88710.2|88660.2|88698.6|88648.6|88710.3|88660.3|88695.8|88645.8|734
1602181500000|2020-10-08 18:25:00|88697.6|88647.6|88685.4|88635.4|88699.5|88649.5|88661.6|88625.2|897
1602181800000|2020-10-08 18:30:00|88684.6|88634.6|88665.2|88640.2|88686.6|88643.1|88663.9|88626.4|864
1602182100000|2020-10-08 18:35:00|88664.8|88639.8|88667.8|88642.8|88682.3|88646.6|88662.4|88626|679
1602182400000|2020-10-08 18:40:00|88668.1|88643.1|88667|88642|88682.7|88645|88664.7|88625.4|775
1602182700000|2020-10-08 18:45:00|88667.3|88642.3|88665.8|88640.8|88681.3|88645|88662.4|88625.4|802
1602183000000|2020-10-08 18:50:00|88665.7|88640.7|88672.8|88647.8|88689.5|88650|88663.9|88631.4|715
1602183300000|2020-10-08 18:55:00|88673|88648|88700.7|88650.7|88701.3|88661.6|88669.7|88634.4|911
1602183600000|2020-10-08 19:00:00|88700.3|88650.3|88689.2|88639.2|88700.5|88657.9|88675.3|88636.1|1081
1602183900000|2020-10-08 19:05:00|88688.5|88638.5|88683.2|88633.2|88694.8|88656.9|88668.1|88630.3|881
1602184200000|2020-10-08 19:10:00|88683.4|88633.4|88671|88646|88691.4|88659.3|88669.6|88630.3|948
1602184500000|2020-10-08 19:15:00|88670.5|88645.5|88676.4|88651.4|88689.3|88652.1|88669|88633.3|684
1602184800000|2020-10-08 19:20:00|88688.2|88638.2|88670.2|88645.2|88693.2|88655.8|88669.2|88633|694
1602185100000|2020-10-08 19:25:00|88670.4|88645.4|88688.2|88638.2|88691|88648.1|88667.6|88629.7|511
1602185400000|2020-10-08 19:30:00|88687.5|88637.5|88688.2|88663.2|88706.8|88668.3|88677.5|88633.5|1073
1602185700000|2020-10-08 19:35:00|88688.3|88663.3|88693.8|88668.8|88704.5|88669.1|88684.8|88649.5|873
1602186000000|2020-10-08 19:40:00|88693.4|88668.4|88688.2|88663.2|88708.3|88670.3|88687.9|88650.8|1171
1602186300000|2020-10-08 19:45:00|88689.1|88664.1|88690.7|88665.7|88704.5|88670.1|88683.7|88650.9|544
1602186600000|2020-10-08 19:50:00|88690.6|88665.6|88687.9|88662.9|88701.3|88672.9|88686.9|88651.3|907
1602186900000|2020-10-08 19:55:00|88689.6|88664.6|88641.8|88591.8|88702.2|88667|88620.7|88585|1241
1602187200000|2020-10-08 20:00:00|88641.3|88591.3|88646.3|88596.3|88652.3|88616.5|88624.3|88587.5|1210
1602187500000|2020-10-08 20:05:00|88645.2|88595.2|88666.3|88616.3|88671.5|88621.5|88639.4|88589.4|1025
1602187800000|2020-10-08 20:10:00|88667.3|88617.3|88652|88602|88674.3|88635.5|88648.6|88598.6|1093
1602188100000|2020-10-08 20:15:00|88652.7|88602.7|88657.6|88607.6|88663.7|88620|88643.1|88600.6|576
1602188400000|2020-10-08 20:20:00|88658.1|88608.1|88650.5|88600.5|88660.6|88610.6|88640.2|88590.2|587
1602188700000|2020-10-08 20:25:00|88649.8|88599.8|88651.4|88601.4|88652.4|88602.4|88642.2|88592.2|633
1602189000000|2020-10-08 20:30:00|88649.6|88599.6|88649.8|88599.8|88658.3|88608.3|88644.6|88594.6|842
1602189300000|2020-10-08 20:35:00|88650.1|88600.1|88652.8|88602.8|88658.4|88608.4|88643.6|88593.6|929
1602189600000|2020-10-08 20:40:00|88652.7|88602.7|88651.6|88601.6|88656|88606|88640.8|88590.8|772
1602189900000|2020-10-08 20:45:00|88650.7|88600.7|88646.1|88596.1|88658.5|88608.5|88640.2|88590.2|994
1602190200000|2020-10-08 20:50:00|88646.5|88596.5|88671.5|88621.5|88678.1|88628.1|88642|88592|1069
1602190500000|2020-10-08 20:55:00|88674.1|88624.1|88687.4|88578.2|88696|88642|88639.9|88557.6|1524
1602190800000|2020-10-08 21:00:00|88686.7|88580.8|88779.9|88669.9|88786.7|88676.7|88686.7|88580.8|67
1602191100000|2020-10-08 21:05:00|88792.6|88682.6|88788.4|88678.4|88811.9|88701.9|88770.7|88660.7|110
1602191400000|2020-10-08 21:10:00|88787.8|88677.8|88773.8|88663.8|88799.1|88689.1|88766.2|88656.2|145
1602191700000|2020-10-08 21:15:00|88775.6|88665.6|88769.3|88659.3|88801.1|88691.1|88761.4|88651.4|86
1602192000000|2020-10-08 21:20:00|88777|88667|88852.2|88742.2|88871.9|88761.9|88748.1|88638.1|345
1602192300000|2020-10-08 21:25:00|88855.5|88745.5|88792|88682|88862.2|88752.2|88775.4|88665.4|540
1602192600000|2020-10-08 21:30:00|88795.4|88685.4|88679.2|88569.2|88809.8|88699.8|88648.6|88538.6|421
1602192900000|2020-10-08 21:35:00|88679.7|88569.7|88667.9|88557.9|88693|88583|88645.7|88535.7|327
1602193200000|2020-10-08 21:40:00|88668.4|88558.4|88664|88555.1|88673.7|88571.9|88653.3|88543.3|397
1602193500000|2020-10-08 21:45:00|88663.8|88555.3|88661.8|88551.8|88667.7|88570.1|88650.3|88540.3|394
1602193800000|2020-10-08 21:50:00|88660.8|88550.8|88665.2|88557.1|88669|88570.9|88648.2|88540.2|523
1602194100000|2020-10-08 21:55:00|88666.1|88558|88663.1|88553.1|88681.3|88579.4|88652|88542|378
1602194400000|2020-10-08 22:00:00|88660|88550|88638.2|88548.2|88666.5|88579|88608|88523.3|908
1602194700000|2020-10-08 22:05:00|88640|88551.7|88623.5|88548.9|88652|88570|88605.3|88532.5|639
1602195000000|2020-10-08 22:10:00|88612.4|88562.4|88608.7|88558.7|88636.5|88570|88604.1|88531.7|503
1602195300000|2020-10-08 22:15:00|88608.8|88558.8|88607.6|88557.6|88635.4|88570.7|88605.9|88537.2|399
1602195600000|2020-10-08 22:20:00|88609.7|88559.7|88607|88557|88637.9|88569.8|88601.6|88534.8|379
1602195900000|2020-10-08 22:25:00|88607.1|88557.1|88626.1|88550.4|88631.9|88568.1|88602.7|88527.9|529
1602196200000|2020-10-08 22:30:00|88620.5|88537.9|88636.8|88554.5|88640.6|88572.7|88610.7|88527.2|450
1602196500000|2020-10-08 22:35:00|88623.8|88547.6|88613.7|88563.7|88640.7|88572.3|88607.6|88541.9|467
1602196800000|2020-10-08 22:40:00|88613.2|88563.2|88641.4|88560.4|88645.5|88574.9|88609.2|88542.9|375
1602197100000|2020-10-08 22:45:00|88644.6|88546.4|88632.9|88550.3|88655.3|88578|88614.4|88539.9|445
1602197400000|2020-10-08 22:50:00|88629.4|88552.2|88592.7|88542.7|88639.1|88570.7|88590.2|88526.4|425
1602197700000|2020-10-08 22:55:00|88594|88544|88586.6|88536.6|88614.6|88556.4|88577|88503.7|471
1602198000000|2020-10-08 23:00:00|88586.8|88536.8|88592.2|88542.2|88610|88548.1|88577.8|88492.4|550
1602198300000|2020-10-08 23:05:00|88591.4|88541.4|88585.5|88535.5|88608.7|88558.7|88575.7|88512.3|552
1602198600000|2020-10-08 23:10:00|88585.8|88535.8|88593.6|88543.6|88604.4|88554.4|88581.3|88531.2|502
1602198900000|2020-10-08 23:15:00|88591.6|88541.6|88600|88550|88608.3|88558.3|88588.2|88538.2|518
1602199200000|2020-10-08 23:20:00|88599.6|88549.6|88593.1|88543.1|88606.3|88566.5|88590.9|88540.9|525
1602199500000|2020-10-08 23:25:00|88593.9|88543.9|88594|88544|88604.4|88554.4|88587.3|88525.7|431
1602199800000|2020-10-08 23:30:00|88595.7|88545.7|88591.9|88541.9|88603.5|88562.6|88584.3|88528.6|449
1602200100000|2020-10-08 23:35:00|88590.8|88540.8|88591.9|88541.9|88596.1|88546.1|88584|88534|478
1602200400000|2020-10-08 23:40:00|88593.1|88543.1|88593|88543|88618|88556|88590.4|88517.2|343
1602200700000|2020-10-08 23:45:00|88592.2|88542.2|88592.3|88542.3|88604.4|88553.4|88580.1|88516.9|368
1602201000000|2020-10-08 23:50:00|88588.4|88538.4|88582.3|88532.3|88596.3|88541.4|88579.9|88514.7|432
1602201300000|2020-10-08 23:55:00|88582.1|88532.1|88575.5|88525.5|88593.6|88540.8|88572.2|88519.2|525
1602201600000|2020-10-09 00:00:00|88574.3|88524.3|88591.4|88541.4|88607.1|88549.5|88571|88511|871
1602201900000|2020-10-09 00:05:00|88591|88541|88602.5|88552.5|88606.8|88556.8|88587|88522.7|718
1602202200000|2020-10-09 00:10:00|88603.4|88553.4|88609.2|88559.2|88614.1|88564.1|88592.9|88534.1|606
1602202500000|2020-10-09 00:15:00|88609|88559|88624.3|88574.3|88637.3|88587.3|88608.4|88558.4|755
1602202800000|2020-10-09 00:20:00|88625.6|88575.6|88630.7|88580.7|88637.6|88587.6|88607.3|88557.3|812
1602203100000|2020-10-09 00:25:00|88630.4|88580.4|88644.2|88594.2|88647.4|88597.4|88625.1|88575.1|673
1602203400000|2020-10-09 00:30:00|88641.5|88591.5|88625|88575|88642.5|88592.5|88614.2|88564.2|821
1602203700000|2020-10-09 00:35:00|88625.1|88575.1|88636.7|88586.7|88638.4|88587.4|88622.8|88568.2|731
1602204000000|2020-10-09 00:40:00|88636.9|88586.9|88646.7|88596.7|88654.9|88600.3|88634.3|88582.5|663
1602204300000|2020-10-09 00:45:00|88646.5|88596.5|88626.4|88576.4|88647.7|88597.7|88623.4|88573.4|785
1602204600000|2020-10-09 00:50:00|88628.6|88578.6|88624.7|88574.7|88638.2|88588.2|88620.6|88570.6|953
1602204900000|2020-10-09 00:55:00|88627.2|88577.2|88620.9|88570.9|88632.6|88582.6|88610.2|88560.2|963
1602205200000|2020-10-09 01:00:00|88621.3|88571.3|88618.2|88568.2|88632.3|88582.3|88607.4|88557.4|1011
1602205500000|2020-10-09 01:05:00|88618.6|88568.6|88613.3|88563.3|88632|88582|88606.1|88556.1|879
1602205800000|2020-10-09 01:10:00|88613|88563|88613.1|88563.1|88615.7|88565.7|88599.5|88549.5|943
1602206100000|2020-10-09 01:15:00|88613.5|88563.5|88556.9|88506.9|88613.5|88563.5|88553.4|88503.4|1294
1602206400000|2020-10-09 01:20:00|88558.1|88508.1|88530.5|88480.5|88558.3|88519|88515.8|88465.8|1303
1602206700000|2020-10-09 01:25:00|88531.7|88481.7|88554.7|88504.7|88554.9|88504.9|88522.8|88472.8|1115
1602207000000|2020-10-09 01:30:00|88553.5|88503.5|88557|88507|88559.8|88509.8|88532.1|88482.1|1029
1602207300000|2020-10-09 01:35:00|88557.7|88507.7|88567|88517|88567|88517|88532.1|88482.1|1030
1602207600000|2020-10-09 01:40:00|88565.7|88515.7|88550.1|88500.1|88565.7|88515.7|88538.9|88479.6|1041
1602207900000|2020-10-09 01:45:00|88550.2|88500.2|88600.6|88528.5|88620.3|88553.5|88549|88490.2|1051
1602208200000|2020-10-09 01:50:00|88606.3|88524.5|88589.8|88517.9|88609.5|88545.5|88551.8|88492.5|1239
1602208500000|2020-10-09 01:55:00|88590|88515|88576.4|88498.8|88593.3|88527.8|88559.8|88485.9|992
1602208800000|2020-10-09 02:00:00|88577.5|88498.4|88560.5|88510.5|88591.4|88524|88523.9|88472.8|1179
1602209100000|2020-10-09 02:05:00|88561.2|88511.2|88565.7|88488.2|88578.3|88512.1|88541|88479.8|778
1602209400000|2020-10-09 02:10:00|88563.9|88488.8|88563.8|88488.3|88582.8|88518.8|88547.1|88483.9|700
1602209700000|2020-10-09 02:15:00|88563.6|88490.9|88535.3|88485.3|88576.7|88512.4|88524|88470.6|803
1602210000000|2020-10-09 02:20:00|88535.6|88485.6|88561.9|88485.8|88584.7|88513.9|88522.6|88470.1|791
1602210300000|2020-10-09 02:25:00|88562.1|88484.4|88538.6|88488.6|88571.3|88506.3|88536.6|88478.5|872
1602210600000|2020-10-09 02:30:00|88539.3|88489.3|88538|88488|88556.4|88496|88534.7|88476.3|683
1602210900000|2020-10-09 02:35:00|88539.2|88489.2|88527.4|88477.4|88562.9|88491.2|88523.8|88460|760
1602211200000|2020-10-09 02:40:00|88527.5|88477.5|88540.2|88466|88557.6|88488.3|88519|88453.3|1035
1602211500000|2020-10-09 02:45:00|88538.2|88467.1|88538.2|88459.2|88548.4|88479.4|88515.2|88452.4|879
1602211800000|2020-10-09 02:50:00|88535.9|88460.3|88543.8|88464.7|88547.6|88481.6|88497.2|88438|905
1602212100000|2020-10-09 02:55:00|88539.1|88467.4|88498.8|88448.8|88548.9|88480.1|88494.1|88440.1|823
1602212400000|2020-10-09 03:00:00|88498.5|88448.5|88489.3|88439.3|88515.5|88449.6|88487.3|88426.1|874
1602212700000|2020-10-09 03:05:00|88489|88439|88481.4|88431.4|88513.3|88454.8|88478.8|88427.6|1454
1602213000000|2020-10-09 03:10:00|88482|88432|88472.5|88422.5|88490|88440|88472.5|88422.5|1332
1602213300000|2020-10-09 03:15:00|88472|88422|88492.1|88442.1|88506.3|88456.3|88468|88418|1210
1602213600000|2020-10-09 03:20:00|88493.8|88443.8|88490.6|88440.6|88500.4|88450.4|88486.3|88436.3|1125
1602213900000|2020-10-09 03:25:00|88490.3|88440.3|88494.2|88444.2|88500.2|88450.2|88482.5|88432.5|1463
1602214200000|2020-10-09 03:30:00|88494.9|88444.9|88479.1|88429.1|88498.4|88448.4|88475.3|88425.3|1465
1602214500000|2020-10-09 03:35:00|88479.2|88429.2|88489.4|88439.4|88491.1|88441.1|88475|88425|1332
1602214800000|2020-10-09 03:40:00|88490|88440|88490.1|88440.1|88495.9|88445.9|88475.7|88425.7|1011
1602215100000|2020-10-09 03:45:00|88491|88441|88504.8|88454.8|88506|88456|88490.7|88440.7|1164
1602215400000|2020-10-09 03:50:00|88503.8|88453.8|88508.8|88458.8|88509.4|88459.4|88499.3|88449.3|969
1602215700000|2020-10-09 03:55:00|88509.3|88459.3|88508.3|88458.3|88511.4|88461.4|88503.2|88453.2|793
1602216000000|2020-10-09 04:00:00|88508.5|88458.5|88510.8|88460.8|88514.8|88464.8|88498.3|88448.3|1012
1602216300000|2020-10-09 04:05:00|88510.3|88460.3|88518.8|88468.8|88518.8|88468.8|88509.4|88459.4|583
1602216600000|2020-10-09 04:10:00|88518.2|88468.2|88526.3|88476.3|88527.4|88477.4|88514.2|88464.2|444
1602216900000|2020-10-09 04:15:00|88526.5|88476.5|88529.4|88479.4|88531.1|88481.1|88520.1|88470.1|468
1602217200000|2020-10-09 04:20:00|88529.2|88479.2|88537.7|88487.7|88539.4|88489.4|88521.6|88471.6|513
1602217500000|2020-10-09 04:25:00|88538.2|88488.2|88543.4|88493.4|88547.5|88497.5|88529.5|88479.5|439
1602217800000|2020-10-09 04:30:00|88543.5|88493.5|88536.7|88486.7|88544.2|88494.2|88528.9|88478.9|465
1602218100000|2020-10-09 04:35:00|88535.3|88485.3|88527.6|88477.6|88541.9|88491.9|88526.2|88476.2|500
1602218400000|2020-10-09 04:40:00|88529.2|88479.2|88535.5|88485.5|88537.9|88487.9|88516.8|88466.8|602
1602218700000|2020-10-09 04:45:00|88534.3|88484.3|88530.7|88480.7|88541.2|88491.2|88526.4|88476.4|453
1602219000000|2020-10-09 04:50:00|88530.4|88480.4|88530.8|88480.8|88536.4|88486.4|88503.3|88453.3|508
1602219300000|2020-10-09 04:55:00|88533|88483|88533.1|88483.1|88535.5|88485.5|88522.5|88472.5|460
1602219600000|2020-10-09 05:00:00|88532.6|88482.6|88520|88470|88532.6|88482.6|88516.5|88466.5|553
1602219900000|2020-10-09 05:05:00|88520.3|88470.3|88523.1|88473.1|88525.7|88475.7|88509.1|88459.1|682
1602220200000|2020-10-09 05:10:00|88522.6|88472.6|88534.2|88484.2|88548.3|88498.3|88508.7|88458.7|670
1602220500000|2020-10-09 05:15:00|88533.5|88483.5|88512.5|88462.5|88533.6|88483.6|88508.6|88458.6|499
1602220800000|2020-10-09 05:20:00|88512.6|88462.6|88499|88449|88512.6|88462.6|88495.2|88445.2|791
1602221100000|2020-10-09 05:25:00|88498.7|88448.7|88497.8|88447.8|88503.3|88453.3|88493.4|88443.4|673
1602221400000|2020-10-09 05:30:00|88497.4|88447.4|88504|88454|88517.2|88467.2|88486.3|88436.3|772
1602221700000|2020-10-09 05:35:00|88504.6|88454.6|88519.8|88469.8|88522.5|88472.5|88491.7|88441.7|953
1602222000000|2020-10-09 05:40:00|88520.1|88470.1|88518.6|88468.6|88523.7|88481|88506|88460.7|872
1602222300000|2020-10-09 05:45:00|88518.5|88468.5|88526.7|88476.7|88532.1|88482.1|88505.3|88455.3|925
1602222600000|2020-10-09 05:50:00|88527.7|88477.7|88531.8|88481.8|88537.4|88487.4|88521.8|88471.8|991
1602222900000|2020-10-09 05:55:00|88531.3|88481.3|88530.2|88480.2|88546.3|88487.8|88518.5|88468.5|1060
1602223200000|2020-10-09 06:00:00|88525.5|88475.5|88527.4|88477.4|88567.4|88517.4|88519.1|88469.1|1192
1602223500000|2020-10-09 06:05:00|88528.3|88478.3|88549.7|88499.7|88558.6|88519.5|88514.1|88475.3|948
1602223800000|2020-10-09 06:10:00|88549.2|88499.2|88559.6|88509.6|88592.3|88542.3|88535.5|88497.1|1142
1602224100000|2020-10-09 06:15:00|88559.2|88509.2|88530.9|88480.9|88562|88512|88510.7|88471.1|1034
1602224400000|2020-10-09 06:20:00|88531|88481|88527.7|88477.7|88536.1|88498.1|88509.4|88469.1|864
1602224700000|2020-10-09 06:25:00|88528.7|88478.7|88501.8|88476.8|88533|88495.3|88488.4|88451.7|1268
1602225000000|2020-10-09 06:30:00|88516.2|88466.2|88526.5|88501.5|88554.3|88515.3|88502.7|88464.9|1098
1602225300000|2020-10-09 06:35:00|88527|88502|88531.4|88506.4|88547.5|88514.6|88519.2|88483.6|1019
1602225600000|2020-10-09 06:40:00|88531.7|88506.7|88555.6|88530.6|88569.8|88540.2|88528.3|88503.3|1055
1602225900000|2020-10-09 06:45:00|88557|88532|88576.6|88551.6|88590.1|88565.1|88553.2|88523.4|1090
1602226200000|2020-10-09 06:50:00|88576.9|88551.9|88576.2|88551.2|88604|88579|88564.3|88539.3|1103
1602226500000|2020-10-09 06:55:00|88576.4|88551.4|88541.1|88516.1|88578.5|88553.5|88539.9|88514.9|1112
1602226800000|2020-10-09 07:00:00|88542.6|88517.6|88518.2|88493.2|88542.6|88517.6|88495.3|88470.3|1550
1602227100000|2020-10-09 07:05:00|88518.4|88493.4|88483.5|88458.5|88532.9|88507.9|88470.7|88445.7|1383
1602227400000|2020-10-09 07:10:00|88483.8|88458.8|88496.9|88471.9|88505.9|88480.9|88463.5|88438.5|1276
1602227700000|2020-10-09 07:15:00|88497.1|88472.1|88512.2|88487.2|88519.3|88494.3|88484.4|88459.4|1273
1602228000000|2020-10-09 07:20:00|88511.6|88486.6|88514|88489|88526|88501|88502.9|88477.9|1105
1602228300000|2020-10-09 07:25:00|88514.6|88489.6|88500.1|88475.1|88534.5|88509.5|88485.2|88460.2|1272
1602228600000|2020-10-09 07:30:00|88500|88475|88527.8|88502.8|88540.2|88515.2|88494.5|88469.5|1281
1602228900000|2020-10-09 07:35:00|88528.5|88503.5|88552|88527|88560.3|88535.3|88515.8|88490.8|1091
1602229200000|2020-10-09 07:40:00|88552.4|88527.4|88536.5|88511.5|88558.8|88533.8|88531|88506|1045
1602229500000|2020-10-09 07:45:00|88536.7|88511.7|88542.8|88517.8|88545.2|88520.2|88524.8|88499.8|1055
1602229800000|2020-10-09 07:50:00|88544|88519|88585.4|88560.4|88623|88598|88535.7|88510.7|1147
1602230100000|2020-10-09 07:55:00|88585.6|88560.6|88540.7|88515.7|88585.6|88560.6|88535.9|88510.9|1222
1602230400000|2020-10-09 08:00:00|88540.8|88515.8|88404.1|88379.1|88540.8|88515.8|88399.2|88374.2|1797
1602230700000|2020-10-09 08:05:00|88403.7|88378.7|88476.9|88451.9|88476.9|88451.9|88403.1|88378.1|1637
1602231000000|2020-10-09 08:10:00|88476.6|88451.6|88494.4|88469.4|88503.2|88478.2|88443.5|88418.5|1451
1602231300000|2020-10-09 08:15:00|88495.5|88470.5|88506.4|88481.4|88519.5|88494.5|88489|88464|1269
1602231600000|2020-10-09 08:20:00|88506.8|88481.8|88515.4|88490.4|88528.1|88503.1|88492.8|88467.8|1306
1602231900000|2020-10-09 08:25:00|88514.8|88489.8|88519.7|88494.7|88542.7|88517.7|88505.8|88480.8|1363
1602232200000|2020-10-09 08:30:00|88516.3|88491.3|88536.1|88511.1|88536.1|88511.1|88497.6|88472.6|1212
1602232500000|2020-10-09 08:35:00|88536|88511|88491.8|88466.8|88553.7|88528.7|88491.3|88466.3|1264
1602232800000|2020-10-09 08:40:00|88492.2|88467.2|88520.2|88495.2|88524.6|88499.6|88488.6|88463.6|1198
1602233100000|2020-10-09 08:45:00|88519.5|88494.5|88503.9|88478.9|88519.7|88494.7|88487.5|88462.5|1255
1602233400000|2020-10-09 08:50:00|88503.8|88478.8|88537.2|88512.2|88539.7|88514.7|88492.9|88467.9|1340
1602233700000|2020-10-09 08:55:00|88537.4|88512.4|88504.1|88479.1|88561.3|88536.3|88468.5|88443.5|1595
1602234000000|2020-10-09 09:00:00|88504.6|88479.6|88519|88494|88526.8|88501.8|88481.4|88456.4|1292
1602234300000|2020-10-09 09:05:00|88519.4|88494.4|88515.1|88490.1|88525.7|88500.7|88500|88475|1144
1602234600000|2020-10-09 09:10:00|88515|88490|88516.2|88491.2|88527.3|88502.3|88497.3|88472.3|1179
1602234900000|2020-10-09 09:15:00|88516.5|88491.5|88545.6|88520.6|88555|88530|88515.8|88490.8|1239
1602235200000|2020-10-09 09:20:00|88545.4|88520.4|88541.1|88516.1|88567.2|88542.2|88532.6|88507.6|1227
1602235500000|2020-10-09 09:25:00|88542.7|88517.7|88542.9|88517.9|88545.8|88520.8|88527.1|88502.1|1142
1602235800000|2020-10-09 09:30:00|88542.3|88517.3|88565.5|88540.5|88579.2|88554.2|88528.6|88503.6|1083
1602236100000|2020-10-09 09:35:00|88566.1|88541.1|88616.1|88591.1|88633|88608|88551.4|88526.4|1293
1602236400000|2020-10-09 09:40:00|88614.7|88589.7|88601.5|88576.5|88618.9|88593.9|88577.9|88552.9|1207
1602236700000|2020-10-09 09:45:00|88601.4|88576.4|88573.6|88548.6|88606.1|88581.1|88572.5|88547.5|1039
1602237000000|2020-10-09 09:50:00|88573.8|88548.8|88569.5|88544.5|88583.8|88558.8|88566.1|88541.1|930
1602237300000|2020-10-09 09:55:00|88569.6|88544.6|88573.4|88548.4|88592.9|88567.5|88545.5|88520.5|1078
1602237600000|2020-10-09 10:00:00|88573.1|88548.1|88572.9|88547.9|88606|88581|88570.6|88545.6|1009
1602237900000|2020-10-09 10:05:00|88573|88548|88529.7|88504.7|88573.9|88548.9|88528.9|88503.9|856
1602238200000|2020-10-09 10:10:00|88530.6|88505.6|88483.7|88458.7|88531.2|88506.2|88482.6|88457.6|1184
1602238500000|2020-10-09 10:15:00|88483.9|88458.9|88521.3|88496.3|88524.7|88499.7|88483.6|88458.6|1030
1602238800000|2020-10-09 10:20:00|88520.5|88495.5|88504|88479|88531|88506|88502.2|88477.2|1019
1602239100000|2020-10-09 10:25:00|88504.2|88479.2|88517.5|88492.5|88524.9|88499.9|88499.1|88474.1|1072
1602239400000|2020-10-09 10:30:00|88517.6|88492.6|88512.5|88487.5|88524.9|88499.9|88503.4|88478.4|944
1602239700000|2020-10-09 10:35:00|88512.4|88487.4|88505.1|88480.1|88517.9|88492.9|88494.5|88469.5|934
1602240000000|2020-10-09 10:40:00|88505.3|88480.3|88486.4|88461.4|88505.6|88480.6|88475.6|88450.6|872
1602240300000|2020-10-09 10:45:00|88486.3|88461.3|88424.2|88399.2|88491.8|88466.8|88416.1|88391.1|1288
1602240600000|2020-10-09 10:50:00|88422.9|88397.9|88435.6|88410.6|88447.1|88422.1|88389|88364|1291
1602240900000|2020-10-09 10:55:00|88436.4|88411.4|88438.8|88413.8|88448.9|88423.9|88391.5|88366.5|1330
1602241200000|2020-10-09 11:00:00|88437.7|88412.7|88458.2|88433.2|88473|88448|88427.9|88402.9|1400
1602241500000|2020-10-09 11:05:00|88457.6|88432.6|88452.8|88427.8|88465.9|88440.9|88452.8|88427.8|1032
1602241800000|2020-10-09 11:10:00|88453.1|88428.1|88474.2|88449.2|88495.3|88470.3|88451.8|88426.8|1041
1602242100000|2020-10-09 11:15:00|88474.1|88449.1|88452.2|88427.2|88479.4|88454.4|88424.1|88399.1|924
1602242400000|2020-10-09 11:20:00|88452|88427|88424.1|88399.1|88455.7|88430.7|88402.6|88377.6|1004
1602242700000|2020-10-09 11:25:00|88424.2|88399.2|88389.7|88364.7|88429.4|88404.4|88368.5|88343.5|989
1602243000000|2020-10-09 11:30:00|88386.4|88361.4|88368.6|88343.6|88398.9|88373.9|88357.2|88332.2|1185
1602243300000|2020-10-09 11:35:00|88368.4|88343.4|88379.2|88354.2|88381.1|88356.1|88346.5|88321.5|1181
1602243600000|2020-10-09 11:40:00|88378.2|88353.2|88370.4|88345.4|88397.2|88372.2|88359.6|88334.6|1164
1602243900000|2020-10-09 11:45:00|88370.2|88345.2|88369.5|88344.5|88382.9|88357.9|88361.9|88336.9|873
1602244200000|2020-10-09 11:50:00|88369.6|88344.6|88364.1|88339.1|88392.1|88367.1|88358.6|88333.6|1373
1602244500000|2020-10-09 11:55:00|88363.9|88338.9|88377.7|88352.7|88395.4|88370.4|88358.5|88333.5|1292
1602244800000|2020-10-09 12:00:00|88377|88352|88359.7|88334.7|88383.1|88358.1|88350.2|88325.2|1241
1602245100000|2020-10-09 12:05:00|88361.2|88336.2|88361.9|88336.9|88372.2|88347.2|88341.4|88316.4|1167
1602245400000|2020-10-09 12:10:00|88362.2|88337.2|88354.9|88329.9|88374|88349|88346.1|88321.1|1072
1602245700000|2020-10-09 12:15:00|88355.2|88330.2|88325.5|88300.5|88364.3|88339.3|88323.5|88298.5|1000
1602246000000|2020-10-09 12:20:00|88326.6|88301.6|88315.1|88290.1|88326.6|88301.6|88304|88279|1104
1602246300000|2020-10-09 12:25:00|88315.7|88290.7|88307.3|88282.3|88327.3|88302.3|88297.6|88272.6|1184
1602246600000|2020-10-09 12:30:00|88307|88282|88321.9|88296.9|88332.4|88307.4|88289.2|88264.2|1219
1602246900000|2020-10-09 12:35:00|88321.8|88296.8|88306.4|88281.4|88351.7|88326.7|88302.7|88277.7|1141
1602247200000|2020-10-09 12:40:00|88306|88281|88278.2|88253.2|88307.6|88282.6|88274|88249|1069
1602247500000|2020-10-09 12:45:00|88278|88253|88216|88191|88284.6|88259.6|88197.5|88172.5|1442
1602247800000|2020-10-09 12:50:00|88215.9|88190.9|88227.8|88202.8|88230.2|88205.2|88205.6|88180.6|1290
1602248100000|2020-10-09 12:55:00|88226.9|88201.9|88231.5|88206.5|88254|88229|88202.6|88177.6|1422
1602248400000|2020-10-09 13:00:00|88230.1|88205.1|88211.6|88186.6|88234.3|88209.3|88163.6|88138.6|1500
1602248700000|2020-10-09 13:05:00|88211.5|88186.5|88164.2|88139.2|88211.8|88186.8|88162.6|88137.6|1250
1602249000000|2020-10-09 13:10:00|88163.3|88138.3|88155.3|88130.3|88167.3|88142.3|88146.7|88121.7|1075
1602249300000|2020-10-09 13:15:00|88156|88131|88159.5|88134.5|88172|88147|88141|88116|1093
1602249600000|2020-10-09 13:20:00|88159.4|88134.4|88159.7|88134.7|88170.4|88145.4|88147.9|88122.9|1011
1602249900000|2020-10-09 13:25:00|88159.9|88134.9|88112.1|88087.1|88162.4|88137.4|88111.7|88086.7|1028
1602250200000|2020-10-09 13:30:00|88112|88087|88063.8|88038.8|88112.2|88087.2|88051.8|88025.2|1500
1602250500000|2020-10-09 13:35:00|88064.6|88039.6|88087.7|88062.7|88088.2|88063.2|88057.5|88032.5|1283
1602250800000|2020-10-09 13:40:00|88088|88063|88101.2|88076.2|88105.3|88080.3|88084.8|88059.8|1059
1602251100000|2020-10-09 13:45:00|88101.3|88076.3|88151|88126|88159.8|88134.8|88098.6|88073.6|1352
1602251400000|2020-10-09 13:50:00|88151.3|88126.3|88147|88122|88170|88145|88118.7|88093.7|1395
1602251700000|2020-10-09 13:55:00|88147.1|88122.1|88108.8|88083.8|88151.7|88126.7|88096.1|88071.1|1480
1602252000000|2020-10-09 14:00:00|88109.2|88084.2|88077.9|88052.9|88123.6|88098.6|88066.8|88041.8|1506
1602252300000|2020-10-09 14:05:00|88082.4|88057.4|88069.3|88044.3|88085.8|88060.8|88059.7|88034.7|1183
1602252600000|2020-10-09 14:10:00|88069.7|88044.7|88091.2|88066.2|88091.2|88066.2|88053.4|88028.4|1403
1602252900000|2020-10-09 14:15:00|88092.2|88067.2|88090.1|88065.1|88110|88085|88081|88056|1347
1602253200000|2020-10-09 14:20:00|88090|88065|88034.3|88009.3|88099.7|88074.7|88034|88009|1238
1602253500000|2020-10-09 14:25:00|88034.8|88009.8|88025.4|88000.4|88042.9|88017.9|88019.9|87994.9|1342
1602253800000|2020-10-09 14:30:00|88024.6|87999.6|87986.8|87961.8|88025.8|88000.8|87970.9|87945.9|1271
1602254100000|2020-10-09 14:35:00|87988.8|87963.8|88018.2|87993.2|88043.9|88018.9|87988.5|87963.5|1195
1602254400000|2020-10-09 14:40:00|88018.9|87993.9|87975.1|87950.1|88030.6|88005.6|87970.9|87945.9|1347
1602254700000|2020-10-09 14:45:00|87974.6|87949.6|87885.8|87860.8|87991.9|87966.9|87878.6|87853.6|1528
1602255000000|2020-10-09 14:50:00|87885.9|87860.9|87878.5|87853.5|87902.2|87877.2|87865.6|87840.6|1232
1602255300000|2020-10-09 14:55:00|87878.3|87853.3|87910.3|87885.3|87946.5|87921.5|87874|87849|1639
1602255600000|2020-10-09 15:00:00|87910.2|87885.2|87937.3|87912.3|87949.1|87924.1|87910|87885|1424
1602255900000|2020-10-09 15:05:00|87938.4|87913.4|87925.5|87900.5|87939|87914|87906.3|87881.3|1195
1602256200000|2020-10-09 15:10:00|87925.6|87900.6|88012.3|87987.3|88012.3|87987.3|87909.2|87884.2|1383
1602256500000|2020-10-09 15:15:00|88013.5|87988.5|88010.8|87985.8|88047.3|88022.3|88010.4|87985.4|1415
1602256800000|2020-10-09 15:20:00|88010.6|87985.6|88024.5|87999.5|88042.5|88017.5|88010|87985|1173
1602257100000|2020-10-09 15:25:00|88024.3|87999.3|87989.1|87964.1|88058.2|88033.2|87987.2|87962.2|1384
1602257400000|2020-10-09 15:30:00|87989.4|87964.4|87953.4|87928.4|87991.5|87966.5|87939.4|87914.4|1450
1602257700000|2020-10-09 15:35:00|87952.7|87927.7|87942.8|87917.8|87956.1|87931.1|87929.3|87904.3|1315
1602258000000|2020-10-09 15:40:00|87943.3|87918.3|87984.9|87959.9|88001.6|87976.6|87937|87912|1466
1602258300000|2020-10-09 15:45:00|87984.1|87959.1|87970.8|87945.8|87987.6|87962.6|87960.9|87935.9|1418
1602258600000|2020-10-09 15:50:00|87970.9|87945.9|87952|87927|87979.9|87954.9|87944.2|87919.2|1276
1602258900000|2020-10-09 15:55:00|87951.8|87926.8|87943.4|87918.4|87953.4|87928.4|87924.9|87899.9|1404
1602259200000|2020-10-09 16:00:00|87942.3|87917.3|87978.4|87953.4|87981|87956|87942.3|87917.3|1388
1602259500000|2020-10-09 16:05:00|87978.3|87953.3|87996.7|87971.7|87999.5|87974.5|87959.1|87934.1|1218
1602259800000|2020-10-09 16:10:00|87996.9|87971.9|87988.1|87963.1|88013.7|87988.7|87984.7|87959.7|1177
1602260100000|2020-10-09 16:15:00|87988|87963|87978.6|87953.6|87999.6|87974.6|87978.2|87953.2|1131
1602260400000|2020-10-09 16:20:00|87978.5|87953.5|87950.6|87925.6|87984.1|87959.1|87927.9|87902.9|1526
1602260700000|2020-10-09 16:25:00|87948.8|87923.8|87965.4|87940.4|87975.1|87942.3|87928.2|87897.8|1548
1602261000000|2020-10-09 16:30:00|87965.2|87940.2|87962.5|87937.5|87974.9|87949.9|87956.9|87931.9|1315
1602261300000|2020-10-09 16:35:00|87959.2|87934.2|87931.3|87906.3|87962.6|87937.6|87929.1|87891.1|1198
1602261600000|2020-10-09 16:40:00|87931.1|87906.1|87956.4|87931.4|87986.2|87948.9|87929.6|87904.6|1278
1602261900000|2020-10-09 16:45:00|87955.7|87930.7|87962.2|87937.2|87971.8|87946.8|87940.6|87915.6|1207
1602262200000|2020-10-09 16:50:00|87962|87937|87967.9|87942.9|87968.8|87943.8|87956.5|87931.5|1084
1602262500000|2020-10-09 16:55:00|87967.8|87942.8|87969.6|87944.6|87981.6|87956.6|87963|87938|1208
1602262800000|2020-10-09 17:00:00|87969.9|87944.9|87958.3|87933.3|87970.3|87945.3|87950|87925|1225
1602263100000|2020-10-09 17:05:00|87958.4|87933.4|87977.7|87952.7|87979.3|87954.3|87952.5|87927.5|983
1602263400000|2020-10-09 17:10:00|87977.5|87952.5|87965.3|87940.3|87978.6|87953.6|87957.7|87932.7|968
1602263700000|2020-10-09 17:15:00|87965.4|87940.4|87977.8|87952.8|87982.7|87957.7|87961.5|87936.5|1012
1602264000000|2020-10-09 17:20:00|87978|87953|88011.1|87986.1|88012.2|87987.2|87970.9|87945.9|1047
1602264300000|2020-10-09 17:25:00|88011.3|87986.3|88020.1|87995.1|88020.2|87995.2|88004.2|87979.2|790
1602264600000|2020-10-09 17:30:00|88019.3|87994.3|87998.5|87973.5|88021.5|87996.5|87996.6|87971.6|786
1602264900000|2020-10-09 17:35:00|87998.6|87973.6|87974.8|87949.8|88003.1|87978.1|87974.7|87949.7|862
1602265200000|2020-10-09 17:40:00|87974.7|87949.7|87975.1|87950.1|87978.3|87953.3|87967.6|87942.6|895
1602265500000|2020-10-09 17:45:00|87974.9|87949.9|87919.6|87869.6|87980.8|87955.8|87908.1|87864.6|1061
1602265800000|2020-10-09 17:50:00|87919.3|87869.3|87921.7|87896.7|87943.4|87903.9|87909.6|87868.5|1011
1602266100000|2020-10-09 17:55:00|87921.6|87896.6|87939.8|87914.8|87945.7|87920.7|87920.1|87895.1|1049
1602266400000|2020-10-09 18:00:00|87936.2|87911.2|87927|87902|87964.8|87939.8|87924.6|87888.6|1237
1602266700000|2020-10-09 18:05:00|87927.3|87902.3|87919|87894|87932.6|87906.3|87915.3|87879.1|722
1602267000000|2020-10-09 18:10:00|87918.6|87893.6|87916.1|87891.1|87933.5|87901.2|87910|87883.5|749
1602267300000|2020-10-09 18:15:00|87916.4|87891.4|87922.1|87872.1|87930.9|87895.8|87908.1|87869.2|794
1602267600000|2020-10-09 18:20:00|87921.8|87871.8|87930|87880|87934.1|87900|87905.1|87871.4|698
1602267900000|2020-10-09 18:25:00|87931.1|87881.1|87904.6|87879.6|87931.6|87896.9|87899.2|87866.5|884
1602268200000|2020-10-09 18:30:00|87904.4|87879.4|87902.3|87877.3|87921.9|87887.5|87900.5|87870.6|714
1602268500000|2020-10-09 18:35:00|87902.6|87877.6|87924.1|87899.1|87924.2|87899.2|87898.7|87870|745
1602268800000|2020-10-09 18:40:00|87922.5|87897.5|87903.4|87878.4|87926.2|87901.2|87898.3|87860.5|1007
1602269100000|2020-10-09 18:45:00|87903.5|87878.5|87910|87885|87925.8|87888.1|87901.6|87863.7|688
1602269400000|2020-10-09 18:50:00|87909.6|87884.6|87911.3|87886.3|87928.7|87890.6|87894.9|87869.9|856
1602269700000|2020-10-09 18:55:00|87911.4|87886.4|87924.7|87899.7|87936.6|87911.6|87908.9|87883.9|975
1602270000000|2020-10-09 19:00:00|87924.8|87899.8|87953.6|87928.6|87961.4|87936.4|87917.3|87892.3|1376
1602270300000|2020-10-09 19:05:00|87954.5|87929.5|87957.3|87932.3|87961.6|87936.6|87951.4|87926.4|896
1602270600000|2020-10-09 19:10:00|87957.4|87932.4|87960.8|87935.8|87969.3|87944.3|87956.6|87931.6|763
1602270900000|2020-10-09 19:15:00|87961.1|87936.1|87958.9|87933.9|87965.3|87940.3|87950.4|87925.4|835
1602271200000|2020-10-09 19:20:00|87958.8|87933.8|87956.8|87931.8|87959.3|87934.3|87948.6|87923.6|798
1602271500000|2020-10-09 19:25:00|87956.4|87931.4|87944.2|87919.2|87959|87934|87943.9|87918.9|726
1602271800000|2020-10-09 19:30:00|87944.8|87919.8|87944|87919|87951.1|87926.1|87941.9|87916.9|707
1602272100000|2020-10-09 19:35:00|87943.9|87918.9|87948.8|87923.8|87951|87926|87942.6|87917.6|695
1602272400000|2020-10-09 19:40:00|87949|87924|87970.4|87945.4|87984|87948.7|87947.7|87922.7|964
1602272700000|2020-10-09 19:45:00|87970.3|87945.3|87976.7|87951.7|87984.8|87952.7|87967.4|87934.8|819
1602273000000|2020-10-09 19:50:00|87975.7|87950.7|87986.1|87936.1|87989.8|87955.6|87969.9|87931.1|1236
1602273300000|2020-10-09 19:55:00|87985.6|87935.6|87959.1|87909.1|87990.9|87951.8|87952.8|87902.8|1761
1602273600000|2020-10-09 20:00:00|87960.6|87910.6|87984.1|87934.1|87987.2|87937.2|87955.7|87905.7|1332
1602273900000|2020-10-09 20:05:00|87984.3|87934.3|87950.9|87900.9|87986.3|87935.3|87917.6|87838.1|1974
1602274200000|2020-10-09 20:10:00|87952|87902|87957.9|87907.9|87979.6|87926.7|87937.3|87882.3|1441
1602274500000|2020-10-09 20:15:00|87961.1|87911.1|87925.6|87875.6|87966.6|87916.6|87921.1|87863.1|1488
1602274800000|2020-10-09 20:20:00|87924.6|87874.6|87929.7|87879.7|87949.5|87891|87919.4|87850.3|952
1602275100000|2020-10-09 20:25:00|87929.6|87879.6|87930|87880|87949.8|87888.5|87913.3|87848.5|1079
1602275400000|2020-10-09 20:30:00|87930.7|87880.7|87918.5|87868.5|87936.9|87886.9|87906.8|87851.7|826
1602275700000|2020-10-09 20:35:00|87919.3|87869.3|87918.6|87868.6|87935.3|87880.7|87914.4|87849.4|750
1602276000000|2020-10-09 20:40:00|87918.3|87868.3|87934.1|87859.2|87941.5|87883.6|87913.8|87850.3|833
1602276300000|2020-10-09 20:45:00|87934.6|87859.7|87928|87818|87939.9|87874.7|87913.1|87803.7|792
1602276600000|2020-10-09 20:50:00|87923.9|87813.9|87926|87816|87949.2|87839.2|87916.6|87806.6|764
1602276900000|2020-10-09 20:55:00|87923.7|87813.7|87887.7|87777.7|87931.5|87821.5|87846.1|87736.1|624
1602446400000|2020-10-11 20:00:00|87909.3|87779.3|87909.3|87779.3|87909.3|87779.3|87909.3|87779.3|1
1602450000000|2020-10-11 21:00:00|88018|87883|88008|87893|88018|87893|88008|87883|2
1602451500000|2020-10-11 21:25:00|88035.3|87925.3|88038.8|87928.8|88048.5|87938.5|88019|87909|5
1602451800000|2020-10-11 21:30:00|88019.8|87909.8|88034|87924|88034|87924|88019.8|87909.8|2
1602452400000|2020-10-11 21:40:00|88032.6|87922.6|88059.5|87949.5|88079.6|87969.6|88013.6|87903.6|67
1602452700000|2020-10-11 21:45:00|88068.4|87958.4|88076.1|87966.1|88094.5|87984.5|88058.9|87948.9|52
1602453000000|2020-10-11 21:50:00|88074.9|87964.9|88087.4|87977.4|88088.5|87978.5|88059.8|87949.8|31
1602453300000|2020-10-11 21:55:00|88082.8|87972.8|88085.3|87975.3|88091.3|87981.3|88054.9|87944.9|48
1602453600000|2020-10-11 22:00:00|88081.5|87971.5|88094.8|87984.8|88104.2|87994.2|87982.8|87872.8|1184
1602453900000|2020-10-11 22:05:00|88102.7|87992.7|88089.2|87979.2|88109.1|87999.1|88056.9|87946.9|1108
1602454200000|2020-10-11 22:10:00|88090.7|87980.7|88018.1|87908.1|88161.5|88051.5|87992.2|87882.2|1463
1602454500000|2020-10-11 22:15:00|88017.6|87907.6|87973.9|87863.9|88046.3|87936.3|87970.3|87860.3|1903
1602454800000|2020-10-11 22:20:00|87973.3|87863.3|88025.7|87915.7|88058.7|87972.1|87973.3|87863.3|937
1602455100000|2020-10-11 22:25:00|88026.6|87916.6|87941.9|87855.3|88028.1|87921.6|87903.2|87803.2|617
1602455400000|2020-10-11 22:30:00|87941.6|87852|88041.4|87991.4|88064|88000.3|87921|87839.4|834
1602455700000|2020-10-11 22:35:00|88041.3|87991.3|88018.7|87968.7|88044|87994|88013.3|87956.7|574
1602456000000|2020-10-11 22:40:00|88018.6|87968.6|88017.3|87967.3|88046.7|87989.7|88014.8|87964.8|590
1602456300000|2020-10-11 22:45:00|88017.2|87967.2|88022.2|87972.2|88042.1|87979.9|88012.9|87954|572
1602456600000|2020-10-11 22:50:00|88022.1|87972.1|88027.8|87977.8|88045.1|87980|88018.4|87958.3|892
1602456900000|2020-10-11 22:55:00|88027.7|87977.7|88031.2|87981.2|88058.7|87989.9|88025.8|87971.2|560
1602457200000|2020-10-11 23:00:00|88028.6|87978.6|88028.8|87978.8|88045.9|87983.9|88022.1|87969.7|540
1602457500000|2020-10-11 23:05:00|88028.7|87978.7|88022.6|87972.6|88044.2|87980.6|88017.8|87960.4|556
1602457800000|2020-10-11 23:10:00|88021.9|87971.9|88023.8|87973.8|88031.4|87981.4|88016.8|87966.8|573
1602458100000|2020-10-11 23:15:00|88022.9|87972.9|88016.4|87966.4|88029.4|87985.2|88007.8|87965.2|448
1602458400000|2020-10-11 23:20:00|88016.6|87966.6|87997.8|87972.8|88018.5|87980.8|87992.5|87955|633
1602458700000|2020-10-11 23:25:00|87997.7|87972.7|88019|87969|88021.3|87980.3|87995.3|87957|662
1602459000000|2020-10-11 23:30:00|88018.9|87968.9|88039.3|87989.3|88048.2|87994.4|88015.2|87965.2|1075
1602459300000|2020-10-11 23:35:00|88040.6|87990.6|88019|87969|88059.8|87995.2|88018.5|87966.3|619
1602459600000|2020-10-11 23:40:00|88019.4|87969.4|88014.6|87964.6|88033.9|87979.1|88010.3|87945.7|701
1602459900000|2020-10-11 23:45:00|88015.6|87965.6|88013.5|87963.5|88025.3|87977.6|87999.5|87951.3|501
1602460200000|2020-10-11 23:50:00|88013.6|87963.6|88019.1|87969.1|88020.5|87970.5|88007.9|87957.9|504
1602460500000|2020-10-11 23:55:00|88021|87971|88031.9|87981.9|88055.9|87989.5|88016.9|87966.9|574
1602460800000|2020-10-12 00:00:00|88032|87982|88043.8|87993.8|88059.4|88009.4|88029.5|87979.5|905
1602461100000|2020-10-12 00:05:00|88043|87993|88039.7|87989.7|88069.2|88019.2|88039.5|87987.6|858
1602461400000|2020-10-12 00:10:00|88039.6|87989.6|88055.8|88005.8|88069.6|88008.7|88037|87976.1|829
1602461700000|2020-10-12 00:15:00|88055.6|88005.6|88051.8|88001.8|88076.8|88016.9|88047.5|87978.3|1120
1602462000000|2020-10-12 00:20:00|88052|88002|88036.9|87966.6|88062|88004.3|88019.7|87955.7|1121
1602462300000|2020-10-12 00:25:00|88038|87960.4|88022.5|87972.5|88042.6|87981.1|88010.7|87934.3|1024
1602462600000|2020-10-12 00:30:00|88022.4|87972.4|88008.3|87958.3|88038.9|87979.8|88007.4|87942.3|984
1602462900000|2020-10-12 00:35:00|88008.9|87958.9|88025.2|87975.2|88027.4|87976.2|88005.3|87943.9|1112
1602463200000|2020-10-12 00:40:00|88025.1|87975.1|88028.5|87978.5|88037.6|87984.7|88018.7|87966.3|686
1602463500000|2020-10-12 00:45:00|88026.9|87976.9|88042.1|87992.1|88052.2|88002.2|88026.9|87976.9|873
1602463800000|2020-10-12 00:50:00|88042.4|87992.4|88068.8|88018.8|88072.7|88022.7|88038.7|87988.7|956
1602464100000|2020-10-12 00:55:00|88069.4|88019.4|88054.9|88004.9|88069.4|88019.4|88044.2|87994.2|949
1602464400000|2020-10-12 01:00:00|88056|88006|88066.8|88016.8|88082.3|88032.3|88055.4|88005.4|1084
1602464700000|2020-10-12 01:05:00|88066.7|88016.7|88067.2|88017.2|88082.6|88026.9|88057.8|87980.1|891
1602465000000|2020-10-12 01:10:00|88067.4|88017.4|88066.5|88016.5|88069.6|88019.6|88050.8|88000.8|981
1602465300000|2020-10-12 01:15:00|88066.2|88016.2|88064.2|87954.2|88198.4|88108.9|87999.2|87896.8|1712
1602465600000|2020-10-12 01:20:00|88056.7|87950.5|88103.6|88025.6|88150.5|88057.3|88001.7|87927.2|1860
1602465900000|2020-10-12 01:25:00|88104.6|88025|88091.8|87988.3|88120|88028.2|87992.2|87905.6|2174
1602466200000|2020-10-12 01:30:00|88087|87987.8|88050.8|87975.5|88156.6|88046.6|88017.3|87916.3|2018
1602466500000|2020-10-12 01:35:00|88050.6|87975.1|88056.3|87977.1|88079.9|87989.1|88000.2|87933.2|1587
1602466800000|2020-10-12 01:40:00|88056.4|87976.6|88006.4|87915.4|88064|87987.4|87997.8|87910.1|1153
1602467100000|2020-10-12 01:45:00|88000.5|87920.1|87998.6|87918.4|88010.2|87938.7|87958.2|87882|995
1602467400000|2020-10-12 01:50:00|87996.8|87919.6|88021.4|87947.6|88029.6|87957.4|87973.1|87900.7|928
1602467700000|2020-10-12 01:55:00|88019.9|87948.8|88034|87962.4|88044.7|87977.9|87969.8|87880|941
1602468000000|2020-10-12 02:00:00|88035.5|87960.8|87995|87916.4|88043.6|87974.4|87953.5|87888.1|960
1602468300000|2020-10-12 02:05:00|87994.9|87916.3|87989.9|87918.7|88008.9|87933.7|87973.8|87898.9|814
1602468600000|2020-10-12 02:10:00|87991.7|87917.5|88046.2|87947.7|88046.2|87973.4|87978.1|87904.2|769
1602468900000|2020-10-12 02:15:00|88036.1|87956.4|88017.3|87927.7|88048.1|87959.1|87990.3|87916.9|815
1602469200000|2020-10-12 02:20:00|88018.9|87924.7|88018.2|87933.4|88030.9|87952.2|88002.2|87914.6|539
1602469500000|2020-10-12 02:25:00|88020.2|87935.9|88025.1|87939.1|88032.2|87958.5|88001.4|87922|546
1602469800000|2020-10-12 02:30:00|88022.4|87940.8|88033.7|87940.6|88039.2|87950.3|88013.7|87924.9|638
1602470100000|2020-10-12 02:35:00|88033.6|87940.7|88040.6|87956.3|88048.7|87969.4|88017|87933.3|722
1602470400000|2020-10-12 02:40:00|88040.2|87955.6|88043.7|87962.8|88063|87974.3|88025.7|87929.9|707
1602470700000|2020-10-12 02:45:00|88047.5|87958.1|88065|87955|88070.1|87978.1|88040.7|87946.4|550
1602471000000|2020-10-12 02:50:00|88056.7|87963.3|88070.6|87978.3|88079.8|87989.6|88050.9|87953.6|598
1602471300000|2020-10-12 02:55:00|88069.5|87977.2|88067.3|87983.3|88087.3|88019.8|88062.7|87972.5|809
1602471600000|2020-10-12 03:00:00|88067.2|87984.5|88074.9|88024.9|88096.6|88042|88061.2|87980.9|657
1602471900000|2020-10-12 03:05:00|88074.5|88024.5|88065.2|88015.2|88091.4|88027.2|88064.4|88004|375
1602472200000|2020-10-12 03:10:00|88065|88015|88055.3|88005.3|88078.7|88016.2|88051.5|87991.2|517
1602472500000|2020-10-12 03:15:00|88055|88005|88048.5|87998.5|88071.2|88006.3|88045.2|87984.9|713
1602472800000|2020-10-12 03:20:00|88048.3|87998.3|87948.1|87898.1|88048.4|87998.4|87933.6|87871.3|916
1602473100000|2020-10-12 03:25:00|87949.2|87899.2|87954.7|87904.7|87965.5|87908.1|87941.3|87887.9|846
1602473400000|2020-10-12 03:30:00|87954.3|87904.3|88008.7|87958.7|88012|87962|87954.3|87900|843
1602473700000|2020-10-12 03:35:00|88009.8|87959.8|88029.5|87979.5|88041.1|87981.5|87995|87932.4|632
1602474000000|2020-10-12 03:40:00|88029.8|87979.8|88006.3|87956.3|88043|87993|87995.2|87945.2|641
1602474300000|2020-10-12 03:45:00|88006.5|87956.5|87993.1|87943.1|88020.2|87958.2|87984.5|87934.5|534
1602474600000|2020-10-12 03:50:00|87992.6|87942.6|88001.8|87951.8|88006.7|87956.7|87991.7|87941.7|558
1602474900000|2020-10-12 03:55:00|88002.7|87952.7|88001.9|87951.9|88018.8|87968.8|87996.4|87946.4|645
1602475200000|2020-10-12 04:00:00|88001.6|87951.6|87992.2|87942.2|88007.8|87969|87991.5|87941.5|485
1602475500000|2020-10-12 04:05:00|87992.5|87942.5|87979.1|87929.1|87993.9|87943.9|87975|87925|411
1602475800000|2020-10-12 04:10:00|87979.6|87929.6|87980.1|87930.1|87984.5|87934.5|87975|87925|292
1602476100000|2020-10-12 04:15:00|87980|87930|87976.6|87926.6|87982.5|87932.5|87973.1|87923.1|325
1602476400000|2020-10-12 04:20:00|87974.8|87924.8|87954.2|87883|87977.1|87927.1|87941.6|87880.4|775
1602476700000|2020-10-12 04:25:00|87943.2|87893.2|87952.8|87902.8|87967.9|87908.5|87942.3|87880.8|637
1602477000000|2020-10-12 04:30:00|87952.4|87902.4|87942.3|87892.3|87966.5|87907.4|87939.1|87889.1|922
1602477300000|2020-10-12 04:35:00|87942.4|87892.4|87939.9|87889.9|87955.4|87896.3|87936.9|87871.3|505
1602477600000|2020-10-12 04:40:00|87940.5|87890.5|87945.2|87895.2|87947.5|87897.5|87933|87883|636
1602477900000|2020-10-12 04:45:00|87945.1|87895.1|87940.3|87890.3|87954.3|87897.6|87936.5|87876.2|555
1602478200000|2020-10-12 04:50:00|87940.2|87890.2|87946.1|87896.1|87951.4|87899.9|87936.8|87880.9|565
1602478500000|2020-10-12 04:55:00|87946|87896|87950.5|87900.5|87956.9|87903.1|87944|87886.7|590
1602478800000|2020-10-12 05:00:00|87949.6|87899.6|87942|87892|87962.2|87912.2|87935.4|87885.4|918
1602479100000|2020-10-12 05:05:00|87940.7|87890.7|87936.4|87886.4|87950.1|87911.6|87933.3|87884.9|657
1602479400000|2020-10-12 05:10:00|87937.4|87887.4|87934.9|87884.9|87947.1|87897.1|87927.1|87877.1|623
1602479700000|2020-10-12 05:15:00|87934.2|87884.2|87929.1|87879.1|87949.7|87899.7|87926.9|87876.9|712
1602480000000|2020-10-12 05:20:00|87929.4|87879.4|87923.8|87873.8|87931.3|87881.3|87916.8|87866.8|559
1602480300000|2020-10-12 05:25:00|87924.2|87874.2|87923.1|87873.1|87933.4|87883.4|87919.8|87869.8|794
1602480600000|2020-10-12 05:30:00|87922.7|87872.7|87928.6|87878.6|87943.5|87893.5|87916.1|87866.1|763
1602480900000|2020-10-12 05:35:00|87929.5|87879.5|87941.2|87891.2|87973.1|87923.1|87911.9|87861.9|963
1602481200000|2020-10-12 05:40:00|87944.4|87894.4|87934.7|87884.7|87974.5|87924.5|87930.7|87880.7|964
1602481500000|2020-10-12 05:45:00|87935.1|87885.1|87928.2|87878.2|87935.1|87885.1|87917.2|87867.2|712
1602481800000|2020-10-12 05:50:00|87928.6|87878.6|87941.7|87891.7|87944.6|87895|87917.9|87876.7|524
1602482100000|2020-10-12 05:55:00|87941.4|87891.4|87977|87927|87979.7|87929.7|87938.9|87888.9|672
1602482400000|2020-10-12 06:00:00|87974.1|87924.1|87944.7|87919.7|87989.4|87948.2|87927.5|87891.8|1013
1602482700000|2020-10-12 06:05:00|87946.7|87921.7|88005.6|87955.6|88006.8|87959.9|87945.9|87920.4|1059
1602483000000|2020-10-12 06:10:00|88003.7|87953.7|87982.2|87957.2|88019|87980.7|87957.5|87918.8|1187
1602483300000|2020-10-12 06:15:00|87982.7|87957.7|87978.8|87953.8|88024.2|87986.1|87976.9|87941.6|850
1602483600000|2020-10-12 06:20:00|87979.7|87954.7|88021.3|87996.3|88022.5|87997.5|87979.2|87952.3|941
1602483900000|2020-10-12 06:25:00|88021|87996|88042.7|87992.7|88052.2|88014.8|88012.3|87978.7|1423
1602484200000|2020-10-12 06:30:00|88043.7|87993.7|88041.5|87991.5|88050.6|88013.8|88014.6|87975.3|1173
1602484500000|2020-10-12 06:35:00|88029.1|88004.1|88031.8|87981.8|88044.4|88006.5|88017.1|87974.8|1200
1602484800000|2020-10-12 06:40:00|88018.3|87993.3|88025.2|88000.2|88048.5|88011|88010.6|87973.7|1049
1602485100000|2020-10-12 06:45:00|88025.5|88000.5|88039.3|87989.3|88047.8|88009.9|88017.5|87981.4|1106
1602485400000|2020-10-12 06:50:00|88038.7|87988.7|88015.9|87990.9|88047.4|88013.4|88008.4|87970.3|1162
1602485700000|2020-10-12 06:55:00|88014.9|87989.9|88013.5|87988.5|88026.2|87990.7|87995.9|87959.7|1417
1602486000000|2020-10-12 07:00:00|88012.3|87987.3|87878.5|87853.5|88037.5|88002.8|87871.5|87846.5|1731
1602486300000|2020-10-12 07:05:00|87879.4|87854.4|87871.8|87846.8|87914.6|87889.6|87860.9|87835.9|1587
1602486600000|2020-10-12 07:10:00|87871.4|87846.4|87926.4|87901.4|87940.6|87906.7|87868.4|87843.4|1508
1602486900000|2020-10-12 07:15:00|87926.1|87901.1|87882.8|87857.8|87936.5|87905.3|87882.3|87855.2|1554
1602487200000|2020-10-12 07:20:00|87882.9|87857.9|87990.4|87965.4|88003.7|87978.7|87878.3|87853.3|1725
1602487500000|2020-10-12 07:25:00|87990.6|87965.6|87954.2|87929.2|88002.1|87977.1|87940|87915|1616
1602487800000|2020-10-12 07:30:00|87953.8|87928.8|87976|87951|87981.8|87953|87926.8|87901.8|1344
1602488100000|2020-10-12 07:35:00|87977.1|87952.1|87943.2|87918.2|88022.7|87984.7|87941.4|87906.6|1383
1602488400000|2020-10-12 07:40:00|87943|87918|87882.8|87857.8|87947.7|87922.7|87872.2|87847.2|1290
1602488700000|2020-10-12 07:45:00|87884.6|87859.6|87894|87869|87902.3|87877.3|87874.3|87849.3|1493
1602489000000|2020-10-12 07:50:00|87893.7|87868.7|87956.4|87931.4|87970.5|87945.5|87889|87864|1387
1602489300000|2020-10-12 07:55:00|87955.9|87930.9|87943.3|87918.3|87979.5|87954.5|87927.9|87902.9|1467
1602489600000|2020-10-12 08:00:00|87942.6|87917.6|87911.7|87886.7|87974.3|87949.3|87909|87884|1250
1602489900000|2020-10-12 08:05:00|87911.5|87886.5|87930.6|87905.6|87932.7|87907.7|87903.9|87878.9|1141
1602490200000|2020-10-12 08:10:00|87930.8|87905.8|87917.6|87892.6|87938.9|87913.9|87910.6|87885.6|1004
1602490500000|2020-10-12 08:15:00|87917.5|87892.5|87921.3|87896.3|87940.3|87915.3|87905.2|87880.2|1084
1602490800000|2020-10-12 08:20:00|87921.7|87896.7|87936.1|87911.1|87941.5|87916.5|87920.5|87895.5|1216
1602491100000|2020-10-12 08:25:00|87936.3|87911.3|87951.7|87926.7|87962.7|87937.7|87934|87909|1235
1602491400000|2020-10-12 08:30:00|87951.8|87926.8|87939.3|87914.3|87969|87944|87934.2|87909.2|1185
1602491700000|2020-10-12 08:35:00|87939.5|87914.5|87973.4|87948.4|87976|87951|87926.9|87901.9|1193
1602492000000|2020-10-12 08:40:00|87973.5|87948.5|87997.3|87972.3|88006.8|87981.8|87969.8|87944.8|1278
1602492300000|2020-10-12 08:45:00|87998.3|87973.3|88001.5|87976.5|88013.8|87988.8|87982.9|87957.9|1054
1602492600000|2020-10-12 08:50:00|88001.2|87976.2|88011.9|87986.9|88015|87990|88000.6|87975.6|957
1602492900000|2020-10-12 08:55:00|88011.8|87986.8|88010.9|87985.9|88028.2|88003.2|87986.6|87961.6|1168
1602493200000|2020-10-12 09:00:00|88011.1|87986.1|88004.9|87979.9|88018.3|87993.3|87989.2|87964.2|1220
1602493500000|2020-10-12 09:05:00|88005.2|87980.2|88018.7|87993.7|88043.3|88018.3|88004.3|87979.3|1120
1602493800000|2020-10-12 09:10:00|88019.4|87994.4|88031.6|88006.6|88036.8|88011.8|88011|87986|982
1602494100000|2020-10-12 09:15:00|88030.4|88005.4|88071.8|88046.8|88078.3|88053.3|88029.6|88004.6|1210
1602494400000|2020-10-12 09:20:00|88071.9|88046.9|88073.6|88048.6|88085.1|88060.1|88061.7|88036.7|1109
1602494700000|2020-10-12 09:25:00|88073.2|88048.2|88138.3|88113.3|88143.7|88118.7|88069.1|88044.1|970
1602495000000|2020-10-12 09:30:00|88136.3|88111.3|88148.1|88123.1|88155.6|88130.6|88123.6|88098.6|1219
1602495300000|2020-10-12 09:35:00|88148.2|88123.2|88135.7|88110.7|88172.6|88147.6|88131.1|88106.1|993
1602495600000|2020-10-12 09:40:00|88135.8|88110.8|88139|88114|88149.1|88124.1|88129.5|88104.5|1037
1602495900000|2020-10-12 09:45:00|88138.8|88113.8|88171.6|88146.6|88173.8|88148.8|88135.4|88110.4|1159
1602496200000|2020-10-12 09:50:00|88172.1|88147.1|88116.3|88091.3|88172.1|88147.1|88115.8|88090.8|1056
1602496500000|2020-10-12 09:55:00|88116.4|88091.4|88098.4|88073.4|88128.8|88103.8|88094.5|88069.5|1176
1602496800000|2020-10-12 10:00:00|88098.9|88073.9|88106.5|88081.5|88124|88099|88088.1|88063.1|1063
1602497100000|2020-10-12 10:05:00|88106.6|88081.6|88111.8|88086.8|88120.7|88095.7|88086.8|88061.8|1111
1602497400000|2020-10-12 10:10:00|88111.5|88086.5|88068.4|88043.4|88119.3|88094.3|88068.2|88043.2|1026
1602497700000|2020-10-12 10:15:00|88068.3|88043.3|88061.5|88036.5|88071.7|88046.7|88053.2|88028.2|960
1602498000000|2020-10-12 10:20:00|88061.9|88036.9|88078.4|88053.4|88082.7|88057.7|88052.5|88027.5|971
1602498300000|2020-10-12 10:25:00|88078.3|88053.3|88109.7|88084.7|88122.7|88097.7|88074.5|88049.5|933
1602498600000|2020-10-12 10:30:00|88109.8|88084.8|88137.1|88112.1|88144|88119|88104.3|88079.3|1013
1602498900000|2020-10-12 10:35:00|88137.5|88112.5|88138.5|88113.5|88145.7|88120.7|88111.2|88086.2|963
1602499200000|2020-10-12 10:40:00|88138.7|88113.7|88133.9|88108.9|88142.1|88117.1|88123|88098|917
1602499500000|2020-10-12 10:45:00|88134.1|88109.1|88172.7|88147.7|88172.7|88147.7|88133.1|88108.1|1029
1602499800000|2020-10-12 10:50:00|88172.6|88147.6|88195.5|88170.5|88212.4|88187.4|88170.5|88145.5|1213
1602500100000|2020-10-12 10:55:00|88195.7|88170.7|88182.2|88157.2|88197.9|88172.9|88172.6|88147.6|1085
1602500400000|2020-10-12 11:00:00|88181.4|88156.4|88217.7|88192.7|88244.4|88219.4|88177.5|88152.5|1255
1602500700000|2020-10-12 11:05:00|88217.9|88192.9|88193.2|88168.2|88218|88193|88186.1|88161.1|1097
1602501000000|2020-10-12 11:10:00|88193.1|88168.1|88211.6|88186.6|88223.8|88198.8|88185.3|88160.3|1185
1602501300000|2020-10-12 11:15:00|88212|88187|88206.5|88181.5|88224.3|88199.3|88188.2|88163.2|1063
1602501600000|2020-10-12 11:20:00|88204.7|88179.7|88188.7|88163.7|88210.2|88185.2|88181.4|88156.4|1005
1602501900000|2020-10-12 11:25:00|88188.2|88163.2|88196.7|88171.7|88210.2|88185.2|88188.2|88163.2|911
1602502200000|2020-10-12 11:30:00|88197|88172|88219.8|88194.8|88229.2|88204.2|88184.6|88159.6|1128
1602502500000|2020-10-12 11:35:00|88220.4|88195.4|88218.8|88193.8|88242.4|88217.4|88201.3|88176.3|950
1602502800000|2020-10-12 11:40:00|88218.9|88193.9|88220.2|88195.2|88225.7|88200.7|88197|88172|1010
1602503100000|2020-10-12 11:45:00|88220.3|88195.3|88242.1|88217.1|88242.3|88217.3|88208.2|88183.2|1042
1602503400000|2020-10-12 11:50:00|88240.1|88215.1|88138.5|88113.5|88249.2|88224.2|88124.5|88099.5|1427
1602503700000|2020-10-12 11:55:00|88138.8|88113.8|88114.4|88089.4|88139.1|88114.1|88107.4|88082.4|1215
1602504000000|2020-10-12 12:00:00|88116.6|88091.6|88099.7|88074.7|88116.6|88091.6|88098.5|88073.5|1056
1602504300000|2020-10-12 12:05:00|88100.5|88075.5|88073.1|88048.1|88109.2|88084.2|88065.9|88040.9|979
1602504600000|2020-10-12 12:10:00|88073.3|88048.3|88095.6|88070.6|88103.9|88078.9|88072.8|88047.8|935
1602504900000|2020-10-12 12:15:00|88095.7|88070.7|88066.5|88041.5|88095.7|88070.7|88055.5|88030.5|1040
1602505200000|2020-10-12 12:20:00|88065.8|88040.8|88103.6|88078.6|88109.7|88084.7|88060.9|88035.9|1105
1602505500000|2020-10-12 12:25:00|88103.3|88078.3|88082.9|88057.9|88108.1|88083.1|88080.5|88055.5|1022
1602505800000|2020-10-12 12:30:00|88082.5|88057.5|88080.3|88055.3|88096|88071|88068.6|88043.6|984
1602506100000|2020-10-12 12:35:00|88080.6|88055.6|88130.2|88105.2|88130.2|88105.2|88080.5|88055.5|976
1602506400000|2020-10-12 12:40:00|88130.1|88105.1|88073.6|88048.6|88130.3|88105.3|88073.3|88048.3|1023
1602506700000|2020-10-12 12:45:00|88073.7|88048.7|88050.1|88025.1|88074.1|88049.1|88045.2|88020.2|1201
1602507000000|2020-10-12 12:50:00|88050.8|88025.8|88054.2|88029.2|88055.3|88030.3|88021.3|87996.3|1128
1602507300000|2020-10-12 12:55:00|88054.1|88029.1|88084.3|88059.3|88084.5|88059.5|88044.2|88019.2|1415
1602507600000|2020-10-12 13:00:00|88084.5|88059.5|88074.8|88049.8|88131.9|88106.9|88063.9|88038.9|1471
1602507900000|2020-10-12 13:05:00|88073.6|88048.6|88120.1|88095.1|88123.1|88098.1|88072.4|88047.4|1167
1602508200000|2020-10-12 13:10:00|88119.9|88094.9|88145.8|88120.8|88149.4|88124.4|88096.3|88071.3|1278
1602508500000|2020-10-12 13:15:00|88145.7|88120.7|88096.4|88071.4|88145.7|88120.7|88095|88070|1208
1602508800000|2020-10-12 13:20:00|88095.2|88070.2|88127|88102|88128.4|88103.4|88086|88061|1004
1602509100000|2020-10-12 13:25:00|88127.1|88102.1|88087.4|88062.4|88132|88107|88073.4|88048.4|939
1602509400000|2020-10-12 13:30:00|88088.9|88063.9|88114.5|88089.5|88159.4|88134.4|88088.9|88063.9|1616
1602509700000|2020-10-12 13:35:00|88114.8|88089.8|88133.5|88108.5|88138.3|88113.3|88096.4|88071.4|1335
1602510000000|2020-10-12 13:40:00|88133.6|88108.6|88121.3|88096.3|88144.2|88119.2|88112.3|88087.3|1238
1602510300000|2020-10-12 13:45:00|88121.2|88096.2|88139.6|88114.6|88153.4|88128.4|88120|88095|1162
1602510600000|2020-10-12 13:50:00|88139.5|88114.5|88135.4|88110.4|88150.8|88125.8|88114|88089|1287
1602510900000|2020-10-12 13:55:00|88135.6|88110.6|88094.5|88069.5|88149.3|88124.3|88094.2|88069.2|1171
1602511200000|2020-10-12 14:00:00|88094.6|88069.6|88066.1|88041.1|88114.1|88089.1|88058.6|88033.6|1269
1602511500000|2020-10-12 14:05:00|88065.1|88040.1|88076|88051|88114.8|88085.9|88052.9|88027.9|1287
1602511800000|2020-10-12 14:10:00|88076.2|88051.2|88090.6|88065.6|88095.6|88070.6|88064.1|88039.1|1319
1602512100000|2020-10-12 14:15:00|88091.4|88066.4|88140.9|88115.9|88152.8|88127.8|88086.4|88061.4|1306
1602512400000|2020-10-12 14:20:00|88141.2|88116.2|88095.2|88070.2|88157.5|88132.5|88084.3|88059.3|1252
1602512700000|2020-10-12 14:25:00|88095.3|88070.3|88049.2|88024.2|88098.7|88073.7|88039.9|88014.9|1365
1602513000000|2020-10-12 14:30:00|88049|88024|88068.7|88043.7|88077.8|88052.8|88023|87998|1485
1602513300000|2020-10-12 14:35:00|88067.9|88042.9|88110|88085|88114.9|88089.9|88063.4|88038.4|1187
1602513600000|2020-10-12 14:40:00|88111.2|88086.2|88054.9|88029.9|88111.2|88086.2|88054.8|88029.8|1510
1602513900000|2020-10-12 14:45:00|88055.9|88030.9|88041.1|88016.1|88080.9|88055.9|88039.9|88008.9|1285
1602514200000|2020-10-12 14:50:00|88039.1|88014.1|87974|87949|88050.2|88025.2|87969|87943.8|1485
1602514500000|2020-10-12 14:55:00|87973.9|87948.9|87947|87922|88003.9|87978.9|87943.7|87918.7|1374
1602514800000|2020-10-12 15:00:00|87946.3|87921.3|88019.5|87994.5|88026.9|88001.9|87937.5|87912.5|1484
1602515100000|2020-10-12 15:05:00|88019.9|87994.9|87955.6|87930.6|88037.7|88012.7|87944.8|87919.8|1290
1602515400000|2020-10-12 15:10:00|87956|87931|88018.5|87993.5|88023.7|87998.7|87952.7|87927.7|1034
1602515700000|2020-10-12 15:15:00|88018.2|87993.2|88024.8|87999.8|88034.6|88009.6|88018.2|87993.2|1276
1602516000000|2020-10-12 15:20:00|88025.8|88000.8|88017.1|87992.1|88040.2|88015.2|88000.5|87975.5|1292
1602516300000|2020-10-12 15:25:00|88016.3|87991.3|88058.4|88033.4|88068|88043|88014.8|87989.8|1334
1602516600000|2020-10-12 15:30:00|88055.6|88030.6|88036.3|88011.3|88055.6|88030.6|88029.5|88004.5|1158
1602516900000|2020-10-12 15:35:00|88035.2|88010.2|88028.7|88003.7|88049|88024|88027|88002|1198
1602517200000|2020-10-12 15:40:00|88027.8|88002.8|88033.7|88008.7|88039.7|88014.7|88024.3|87999.3|853
1602517500000|2020-10-12 15:45:00|88034.6|88009.6|88046.1|88021.1|88048.3|88023.3|88020.9|87995.9|1033
1602517800000|2020-10-12 15:50:00|88046.2|88021.2|88049.4|88024.4|88072.1|88047.1|88042.5|88017.5|992
1602518100000|2020-10-12 15:55:00|88049.5|88024.5|88081.8|88056.8|88081.8|88056.8|88044.3|88019.3|977
1602518400000|2020-10-12 16:00:00|88081.3|88056.3|88078.5|88053.5|88102.6|88072.7|88067.5|88042.5|1416
1602518700000|2020-10-12 16:05:00|88078.6|88053.6|88095.6|88070.6|88099.2|88074.2|88070.6|88045.6|1125
1602519000000|2020-10-12 16:10:00|88095.8|88070.8|88106.3|88081.3|88114.5|88089.5|88092.7|88067.7|1105
1602519300000|2020-10-12 16:15:00|88106|88081|88061.1|88036.1|88114|88089|88059.9|88026.5|1187
1602519600000|2020-10-12 16:20:00|88060.8|88035.8|88048.1|88023.1|88070|88045|88040.6|88015.6|1149
1602519900000|2020-10-12 16:25:00|88047.3|88022.3|88025.5|88000.5|88051.5|88026.5|88022.6|87997.6|1236
1602520200000|2020-10-12 16:30:00|88025.3|88000.3|88010.3|87985.3|88026.6|88001.6|88007.3|87982.3|1267
1602520500000|2020-10-12 16:35:00|88010.9|87985.9|88025.9|88000.9|88036|88011|88007.1|87969.7|1038
1602520800000|2020-10-12 16:40:00|88026|88001|88021.9|87996.9|88026|88001|88015.6|87990.6|908
1602521100000|2020-10-12 16:45:00|88022.1|87997.1|88003.7|87978.7|88022.3|87997.3|88002.2|87977.2|1071
1602521400000|2020-10-12 16:50:00|88003.2|87978.2|88030.4|88005.4|88038.7|88013.7|88001.2|87976.2|1057
1602521700000|2020-10-12 16:55:00|88029.9|88004.9|88031.6|88006.6|88043.6|88018.6|88021.2|87996.2|1019
1602522000000|2020-10-12 17:00:00|88029.6|88004.6|88039.3|88014.3|88047.7|88015.8|88017.3|87981.2|1120
1602522300000|2020-10-12 17:05:00|88039.1|88014.1|88071.1|88046.1|88081.1|88051.9|88035.4|88007.1|993
1602522600000|2020-10-12 17:10:00|88071.2|88046.2|88054.4|88029.4|88073.9|88048.9|88052.5|88027.5|861
1602522900000|2020-10-12 17:15:00|88054.7|88029.7|88055.4|88030.4|88055.9|88030.9|88040.3|88015.3|1069
1602523200000|2020-10-12 17:20:00|88055.3|88030.3|88055.4|88030.4|88072.1|88047.1|88050.8|88025.8|976
1602523500000|2020-10-12 17:25:00|88055.5|88030.5|88072.7|88047.7|88077.3|88052.3|88050.4|88025.4|985
1602523800000|2020-10-12 17:30:00|88072.5|88047.5|88075.7|88050.7|88078.9|88053.9|88062.7|88037.7|1021
1602524100000|2020-10-12 17:35:00|88076.3|88051.3|88082.7|88057.7|88087.9|88062.9|88071.6|88046.6|894
1602524400000|2020-10-12 17:40:00|88082.5|88057.5|88090|88065|88092.7|88067.7|88077.3|88052.3|1007
1602524700000|2020-10-12 17:45:00|88089.9|88064.9|88084.8|88059.8|88093.5|88068.5|88083.9|88058.9|850
1602525000000|2020-10-12 17:50:00|88084.4|88059.4|88083.5|88058.5|88089.9|88064.9|88076.5|88051.5|808
1602525300000|2020-10-12 17:55:00|88083.8|88058.8|88059.5|88034.5|88084.3|88059.3|88055.1|88030.1|794
1602525600000|2020-10-12 18:00:00|88059.6|88034.6|88048.7|88023.7|88065.4|88040.4|88043.5|88018.5|1108
1602525900000|2020-10-12 18:05:00|88048.2|88023.2|88048|88023|88055.6|88030.6|88044.8|88019.8|617
1602526200000|2020-10-12 18:10:00|88048.5|88023.5|88044.7|88019.7|88049.5|88024.5|88037.1|88012.1|736
1602526500000|2020-10-12 18:15:00|88045.2|88020.2|88049.9|88024.9|88051.2|88026.2|88039.4|88014.4|656
1602526800000|2020-10-12 18:20:00|88049.8|88024.8|88032.8|88007.8|88056.9|88031.9|88032.8|88007.8|804
1602527100000|2020-10-12 18:25:00|88034.1|88009.1|88027.2|88002.2|88037.4|88012.4|88021.6|87996.6|818
1602527400000|2020-10-12 18:30:00|88027.4|88002.4|88031|88006|88035.5|88010.5|88027.3|88002.3|724
1602527700000|2020-10-12 18:35:00|88030.8|88005.8|88018.1|87993.1|88039.7|88014.7|88009.7|87984.7|847
1602528000000|2020-10-12 18:40:00|88018.4|87993.4|87995.2|87970.2|88018.9|87993.9|87976.9|87951.9|1094
1602528300000|2020-10-12 18:45:00|87994.9|87969.9|88020.5|87995.5|88042.7|88017.7|87994.3|87969.3|927
1602528600000|2020-10-12 18:50:00|88020.8|87995.8|88037.3|88012.3|88043.6|88018.6|88013|87988|811
1602528900000|2020-10-12 18:55:00|88038.6|88013.6|88035.9|88010.9|88063.5|88038.5|88022.2|87997.2|1039
1602529200000|2020-10-12 19:00:00|88035.8|88010.8|88013.3|87988.3|88051.6|88024.2|88000.4|87975.4|973
1602529500000|2020-10-12 19:05:00|88013.4|87988.4|88013.7|87988.7|88043.6|88018.6|88008.3|87983.3|904
1602529800000|2020-10-12 19:10:00|88013.6|87988.6|88018.6|87993.6|88052.9|88027.9|88005.8|87980.8|1063
1602530100000|2020-10-12 19:15:00|88019.7|87994.7|88026.7|88001.7|88051.3|88026.3|88015.2|87989.7|973
1602530400000|2020-10-12 19:20:00|88027.2|88002.2|88020.3|87995.3|88028.6|88003.6|88018.7|87993.7|700
1602530700000|2020-10-12 19:25:00|88020.1|87995.1|88030.6|88005.6|88036.9|88011.9|88020.1|87995.1|734
1602531000000|2020-10-12 19:30:00|88030.5|88005.5|88035.9|88010.9|88037.8|88012.8|88030.4|88005.4|748
1602531300000|2020-10-12 19:35:00|88036.3|88011.3|88015.7|87990.7|88036.3|88011.3|88007.1|87982.1|704
1602531600000|2020-10-12 19:40:00|88015.5|87990.5|88029.1|88004.1|88046.1|88021.1|88013.6|87988.6|989
1602531900000|2020-10-12 19:45:00|88029.3|88004.3|88032.8|88007.8|88035.1|88010.1|88024.3|87999.3|826
1602532200000|2020-10-12 19:50:00|88033.7|88008.7|88036.1|88011.1|88040.9|88015.9|88029|88004|1178
1602532500000|2020-10-12 19:55:00|88037.8|88012.8|88043|87993|88051.2|88013.4|88027.9|87987.6|1481
1602532800000|2020-10-12 20:00:00|88043.4|87993.4|88067|88017|88068.5|88018.5|87970.4|87920.4|1215
1602533100000|2020-10-12 20:05:00|88067.6|88017.6|88035.2|87985.2|88067.8|88019|88029.7|87979.7|790
1602533400000|2020-10-12 20:10:00|88035.1|87985.1|88006.8|87956.8|88036.2|87995.6|88004.8|87954.8|577
1602533700000|2020-10-12 20:15:00|88007.9|87957.9|88061.1|88011.1|88064|88017.7|87998.7|87948.7|1150
1602534000000|2020-10-12 20:20:00|88061.3|88011.3|88033.2|87983.2|88062.2|88012.2|88012.3|87975.6|600
1602534300000|2020-10-12 20:25:00|88033.8|87983.8|88007.6|87957.6|88035.3|87997.4|88004|87954|1340
1602534600000|2020-10-12 20:30:00|88008.1|87958.1|88013.8|87963.8|88029.1|87979.1|88006.7|87956.7|2136
1602534900000|2020-10-12 20:35:00|88014.5|87964.5|88023.4|87973.4|88031.5|87983.7|88007.3|87959.5|1950
1602535200000|2020-10-12 20:40:00|88024.4|87974.4|88014.7|87964.7|88024.5|87979|88002|87956.3|1782
1602535500000|2020-10-12 20:45:00|88016.2|87966.2|88010.4|87960.4|88021.8|87977.5|87987.6|87952.8|1490
1602535800000|2020-10-12 20:50:00|88010.1|87960.1|88003.7|87953.7|88014.9|87976.4|87972.5|87922.5|1349
1602536100000|2020-10-12 20:55:00|88001.4|87951.4|88053.7|87943.7|88053.7|87979.7|87959.8|87879.1|1248
1602536400000|2020-10-12 21:00:00|88042.2|87932.2|88173.1|88063.1|88173.4|88063.4|88042.2|87932.2|42
1602536700000|2020-10-12 21:05:00|88170.6|88060.6|88160.1|88050.1|88195.3|88085.3|88160.1|88050.1|16
1602537000000|2020-10-12 21:10:00|88142.5|88032.5|88142.4|88032.4|88144.4|88034.4|88133.6|88023.6|14
1602537300000|2020-10-12 21:15:00|88139.3|88029.3|88173.4|88063.4|88174.5|88064.5|88137.1|88027.1|39
1602537600000|2020-10-12 21:20:00|88178.8|88068.8|88137.6|88027.6|88205.1|88095.1|88137.6|88027.6|158
1602537900000|2020-10-12 21:25:00|88140.8|88030.8|88081.2|87971.2|88147.7|88037.7|88081.2|87971.2|18
1602538200000|2020-10-12 21:30:00|88115.3|88005.3|88116.2|88006.2|88125.6|88015.6|88088.1|87978.1|307
1602538500000|2020-10-12 21:35:00|88120.2|88010.2|88116.5|88006.5|88135.1|88025.1|88097.6|87987.6|313
1602538800000|2020-10-12 21:40:00|88099.4|87989.4|88115.5|88005.5|88136.7|88026.7|88092.9|87982.9|314
1602539100000|2020-10-12 21:45:00|88118.3|88008.3|88112.8|88002.8|88131.3|88021.3|88095.1|87985.1|351
1602539400000|2020-10-12 21:50:00|88110.6|88000.6|88100.1|87990.1|88121.4|88011.4|88091|87981|351
1602539700000|2020-10-12 21:55:00|88100|87990|88090.3|87980.3|88108.2|87998.2|88061.9|87951.9|494
1602540000000|2020-10-12 22:00:00|88096.5|87986.5|88069.4|87959.4|88211.1|88101.1|87985.3|87877.9|1085
1602540300000|2020-10-12 22:05:00|88066.2|87956.2|88027.8|87917.8|88079.6|87991.1|88016.3|87906.3|606
1602540600000|2020-10-12 22:10:00|88028.5|87918.5|87982.3|87896.6|88030.8|87920.8|87972|87872.8|681
1602540900000|2020-10-12 22:15:00|87982.5|87896.8|87972.2|87922.2|88070.5|87984.7|87955.1|87879|954
1602541200000|2020-10-12 22:20:00|87972.5|87922.5|88013.7|87916.4|88068.5|87977.9|87967|87906.7|570
1602541500000|2020-10-12 22:25:00|88013.2|87916.6|88007.3|87923.4|88024.5|87941.1|87991.1|87908.8|587
1602541800000|2020-10-12 22:30:00|88008.6|87922.8|88004.6|87934.4|88052.1|87986.3|87997.3|87914.3|702
1602542100000|2020-10-12 22:35:00|88004.5|87933.3|88006.6|87924.9|88017.5|87940.7|87984.8|87915.1|538
1602542400000|2020-10-12 22:40:00|88006.1|87924.3|88008.1|87919.3|88022.5|87939.9|87987.5|87909.7|353
1602542700000|2020-10-12 22:45:00|88011.8|87917.5|88006|87916.2|88021.4|87926.8|87995.6|87907.8|365
1602543000000|2020-10-12 22:50:00|88001.4|87920.3|88014.9|87918.1|88019.5|87937.8|87987.8|87905.7|373
1602543300000|2020-10-12 22:55:00|88011.7|87915.8|88010.5|87926.1|88024.8|87951.8|88000.5|87913|370
1602543600000|2020-10-12 23:00:00|88004.6|87931.3|88019.6|87944|88029.5|87962.2|88001.6|87918.6|656
1602543900000|2020-10-12 23:05:00|88021.7|87941.8|88015.1|87923.5|88036.2|87964.1|87988.7|87916.4|681
1602544200000|2020-10-12 23:10:00|88012.8|87925.5|88011.8|87913.3|88033.8|87968.8|87998.6|87912.2|550
1602544500000|2020-10-12 23:15:00|88010.8|87913.6|88006.5|87956.5|88035.3|87965.2|88003.2|87913.4|546
1602544800000|2020-10-12 23:20:00|88006.6|87956.6|88027|87943|88047.6|87984|88005.1|87927.5|782
1602545100000|2020-10-12 23:25:00|88028.5|87942.8|88044.5|87943.7|88058.4|87977.2|88023.8|87930.5|660
1602545400000|2020-10-12 23:30:00|88048.9|87938.9|88030.3|87934.2|88051.8|87964|88013.3|87917.9|643
1602545700000|2020-10-12 23:35:00|88030.8|87934.8|88029.4|87936.2|88051.5|87941.5|88017.7|87920.7|555
1602546000000|2020-10-12 23:40:00|88031.5|87936.7|88032.7|87925|88040.2|87940.9|88019.5|87915.2|778
1602546300000|2020-10-12 23:45:00|88032.6|87924.5|88036.7|87944.4|88044.1|87944.6|88019|87921.6|635
1602546600000|2020-10-12 23:50:00|88037.6|87949.8|88017.5|87935.2|88066.9|87988.1|88013.9|87919.6|731
1602546900000|2020-10-12 23:55:00|88026.5|87927.7|88053.4|87974.5|88064.2|87989.4|88019.6|87917.8|562
1602547200000|2020-10-13 00:00:00|88038|87988|88151.1|88041.1|88153.7|88043.7|87969.6|87901.3|1685
1602547500000|2020-10-13 00:05:00|88151.2|88041.2|88158.2|88108.2|88175.3|88114.7|88113.9|88025.3|1511
1602547800000|2020-10-13 00:10:00|88170|88097.3|88167.4|88088.7|88173.1|88108.8|88120.2|88047.9|1307
1602548100000|2020-10-13 00:15:00|88166.3|88090.6|88144.4|88094.4|88210|88144.5|88141.1|88079.6|1625
1602548400000|2020-10-13 00:20:00|88144.2|88094.2|88140.6|88090.6|88170|88112.5|88131.6|88068.9|983
1602548700000|2020-10-13 00:25:00|88140.5|88090.5|88172.1|88122.1|88194.1|88128.1|88136.5|88074.2|935
1602549000000|2020-10-13 00:30:00|88185.7|88113.1|88189.2|88139.2|88208.9|88151.7|88167.8|88110.6|1027
1602549300000|2020-10-13 00:35:00|88189|88139|88218.1|88145.9|88238.4|88172.3|88185.1|88135.1|1508
1602549600000|2020-10-13 00:40:00|88218.2|88146.6|88219.4|88169.4|88231.4|88171.8|88201.2|88141.4|1346
1602549900000|2020-10-13 00:45:00|88219.7|88169.7|88203.4|88153.4|88237.8|88175|88198|88140.6|898
1602550200000|2020-10-13 00:50:00|88203.1|88153.1|88195.5|88145.5|88216.6|88158.1|88184.6|88126.8|898
1602550500000|2020-10-13 00:55:00|88195|88145|88193|88123|88199.6|88149.6|88179.1|88116.6|814
1602550800000|2020-10-13 01:00:00|88182|88132|88186.3|88136.3|88198.1|88148.1|88176.5|88119.6|1011
1602551100000|2020-10-13 01:05:00|88186.1|88136.1|88206.5|88156.5|88212.2|88162.2|88181.3|88131.3|899
1602551400000|2020-10-13 01:10:00|88205.5|88155.5|88223|88173|88227.7|88177.7|88202.3|88152.3|847
1602551700000|2020-10-13 01:15:00|88223.3|88173.3|88196.3|88146.3|88228.9|88178.9|88181.3|88131.3|1366
1602552000000|2020-10-13 01:20:00|88195.2|88145.2|88211.6|88126.1|88229.4|88180|88187.1|88124.6|1200
1602552300000|2020-10-13 01:25:00|88207.9|88128.5|88204|88154|88217.9|88161|88192.5|88126.7|761
1602552600000|2020-10-13 01:30:00|88204.3|88154.3|88197.2|88147.2|88219.7|88158.8|88190.4|88136.3|825
1602552900000|2020-10-13 01:35:00|88197.7|88147.7|88172.1|88122.1|88209.3|88149.9|88161|88101.9|956
1602553200000|2020-10-13 01:40:00|88172|88122|88211.3|88161.3|88211.3|88161.3|88168.9|88105.1|974
1602553500000|2020-10-13 01:45:00|88210.3|88160.3|88231|88181|88250.6|88200.6|88195|88145|1212
1602553800000|2020-10-13 01:50:00|88232.5|88182.5|88221.6|88171.6|88234.7|88184.7|88215.8|88165.8|776
1602554100000|2020-10-13 01:55:00|88221.7|88171.7|88247.8|88197.8|88253.7|88203.7|88221.3|88171.3|775
1602554400000|2020-10-13 02:00:00|88247.7|88197.7|88262.7|88212.7|88271.4|88212.7|88237.4|88185.4|879
1602554700000|2020-10-13 02:05:00|88262.9|88212.9|88257.1|88207.1|88270.6|88220.6|88250.5|88200.5|871
1602555000000|2020-10-13 02:10:00|88256.5|88206.5|88250|88200|88271.3|88221.3|88249.1|88199.1|776
1602555300000|2020-10-13 02:15:00|88250.1|88200.1|88265.3|88215.3|88271.2|88221.2|88248.2|88198.2|703
1602555600000|2020-10-13 02:20:00|88264.7|88214.7|88272.4|88222.4|88277.1|88227.1|88258.6|88208.6|714
1602555900000|2020-10-13 02:25:00|88272|88222|88277.6|88227.6|88289|88242.5|88267.5|88221.8|741
1602556200000|2020-10-13 02:30:00|88277.4|88227.4|88252.9|88202.9|88279.5|88229.5|88238.4|88200|803
1602556500000|2020-10-13 02:35:00|88253.6|88203.6|88254.3|88204.3|88260.1|88210.1|88242.9|88192.9|722
1602556800000|2020-10-13 02:40:00|88253.5|88203.5|88257.9|88207.9|88259.2|88209.2|88246.4|88196.4|528
1602557100000|2020-10-13 02:45:00|88257.4|88207.4|88265.3|88215.3|88266.6|88216.6|88256.8|88206.8|614
1602557400000|2020-10-13 02:50:00|88265|88215|88257.4|88182.2|88268.8|88218.8|88234.4|88171.3|726
1602557700000|2020-10-13 02:55:00|88255|88183.7|88236.5|88186.5|88266.3|88216.3|88228.8|88178.8|743
1602558000000|2020-10-13 03:00:00|88236.3|88186.3|88232.1|88182.1|88237.5|88187.5|88206|88156|826
1602558300000|2020-10-13 03:05:00|88231.9|88181.9|88268.8|88218.8|88275|88225|88225.3|88175.3|826
1602558600000|2020-10-13 03:10:00|88268.9|88218.9|88245.9|88195.9|88269.3|88219.3|88245.8|88195.8|548
1602558900000|2020-10-13 03:15:00|88245.8|88195.8|88244.5|88194.5|88253.5|88213.9|88226.6|88187.7|533
1602559200000|2020-10-13 03:20:00|88246.6|88196.6|88247.1|88197.1|88260.4|88215|88226.4|88187.8|470
1602559500000|2020-10-13 03:25:00|88247.4|88197.4|88252.4|88202.4|88257.3|88219|88236.7|88191.8|487
1602559800000|2020-10-13 03:30:00|88251.3|88201.3|88241|88191|88252.7|88202.7|88237.3|88187.3|536
1602560100000|2020-10-13 03:35:00|88241.2|88191.2|88242.4|88192.4|88246.2|88204.8|88228.7|88187.3|520
1602560400000|2020-10-13 03:40:00|88241.7|88191.7|88246.5|88196.5|88247.3|88197.3|88236.3|88186.3|525
1602560700000|2020-10-13 03:45:00|88246.3|88196.3|88249.8|88199.8|88251.5|88208|88233|88192|451
1602561000000|2020-10-13 03:50:00|88249.9|88199.9|88250.7|88200.7|88253.8|88203.8|88243.1|88193.1|483
1602561300000|2020-10-13 03:55:00|88250.6|88200.6|88244.5|88194.5|88253.2|88210.6|88235.3|88193.5|464
1602561600000|2020-10-13 04:00:00|88244.7|88194.7|88259.2|88209.2|88260.4|88221.9|88244.6|88194.6|552
1602561900000|2020-10-13 04:05:00|88259.1|88209.1|88263.4|88213.4|88267.8|88224.1|88249.1|88207.3|461
1602562200000|2020-10-13 04:10:00|88262.4|88212.4|88241|88191|88263.9|88220.9|88212.5|88157.7|649
1602562500000|2020-10-13 04:15:00|88241.3|88191.3|88256.1|88206.1|88257.3|88210.9|88228.6|88178.6|556
1602562800000|2020-10-13 04:20:00|88256|88206|88245.7|88195.7|88257.4|88207.4|88212.9|88162.9|558
1602563100000|2020-10-13 04:25:00|88246|88196|88203.3|88153.3|88246.1|88196.1|88200.6|88150.6|803
1602563400000|2020-10-13 04:30:00|88202.6|88152.6|88192.5|88142.5|88228.9|88175.2|88191.1|88141.1|784
1602563700000|2020-10-13 04:35:00|88192.9|88142.9|88189.6|88139.6|88210.9|88160.9|88185.2|88135.2|718
1602564000000|2020-10-13 04:40:00|88189.3|88139.3|88195.2|88145.2|88215.3|88156.4|88188.6|88131.8|585
1602564300000|2020-10-13 04:45:00|88194.9|88144.9|88195.3|88145.3|88219.1|88169.1|88188.9|88138.9|724
1602564600000|2020-10-13 04:50:00|88195.5|88145.5|88180.8|88130.8|88204.5|88154.5|88180.4|88130.4|690
1602564900000|2020-10-13 04:55:00|88180.7|88130.7|88183|88133|88188.3|88138.3|88179.3|88129.3|649
1602565200000|2020-10-13 05:00:00|88181.8|88131.8|88179.2|88129.2|88192.8|88150.8|88155.8|88118.8|916
1602565500000|2020-10-13 05:05:00|88180.3|88130.3|88175.7|88125.7|88188.3|88138.3|88171.2|88121.2|699
1602565800000|2020-10-13 05:10:00|88176.2|88126.2|88141.9|88091.9|88177.6|88136|88117.5|88067.5|838
1602566100000|2020-10-13 05:15:00|88142|88092|88136.7|88086.7|88149.3|88099.3|88133.5|88083.5|706
1602566400000|2020-10-13 05:20:00|88136.5|88086.5|88128.5|88078.5|88139.8|88089.8|88116.4|88066.4|980
1602566700000|2020-10-13 05:25:00|88116.4|88091.4|88147.9|88097.9|88148.9|88098.9|88098.4|88048.4|990
1602567000000|2020-10-13 05:30:00|88147.5|88097.5|88136.2|88086.2|88153.7|88103.7|88120|88077.8|912
1602567300000|2020-10-13 05:35:00|88135.9|88085.9|88133.4|88083.4|88145.3|88096.5|88118.9|88069.6|906
1602567600000|2020-10-13 05:40:00|88133.9|88083.9|88118.3|88093.3|88147.2|88097.2|88117.4|88074.1|821
1602567900000|2020-10-13 05:45:00|88118.7|88093.7|88150.6|88100.6|88154.7|88104.7|88118|88079.8|794
1602568200000|2020-10-13 05:50:00|88150.5|88100.5|88181|88131|88186.8|88136.8|88135.7|88085.7|1020
1602568500000|2020-10-13 05:55:00|88180.9|88130.9|88191.1|88141.1|88218|88179.5|88175.1|88125.7|1332
1602568800000|2020-10-13 06:00:00|88192.1|88142.1|88163.9|88138.9|88203|88166.6|88161.5|88127.2|1240
1602569100000|2020-10-13 06:05:00|88166.1|88141.1|88142.8|88117.8|88172.7|88147.7|88120.7|88081.6|1192
1602569400000|2020-10-13 06:10:00|88142.6|88117.6|88123.8|88098.8|88158.6|88121.2|88111|88086|1033
1602569700000|2020-10-13 06:15:00|88124.1|88099.1|88108.3|88083.3|88138.6|88107.1|88102.2|88077.2|1039
1602570000000|2020-10-13 06:20:00|88108.2|88083.2|88109.3|88084.3|88128.1|88103.1|88104.7|88072.1|904
1602570300000|2020-10-13 06:25:00|88109.5|88084.5|88115.6|88090.6|88115.8|88090.8|88084|88057.1|1149
1602570600000|2020-10-13 06:30:00|88111.6|88086.6|88093|88068|88127.2|88102.2|88073.7|88048.7|1322
1602570900000|2020-10-13 06:35:00|88092.7|88067.7|88144.7|88119.7|88158.9|88133.5|88083|88058|1550
1602571200000|2020-10-13 06:40:00|88144.8|88119.8|88098.5|88073.5|88145.4|88120.4|88083.4|88058.4|1336
1602571500000|2020-10-13 06:45:00|88098.2|88073.2|88109|88084|88124.1|88095.3|88094.2|88069.2|1225
1602571800000|2020-10-13 06:50:00|88106.5|88081.5|88100|88075|88111.3|88086.3|88095.3|88070.3|1120
1602572100000|2020-10-13 06:55:00|88100.1|88075.1|88140.2|88115.2|88140.5|88115.5|88091.6|88058.5|1485
1602572400000|2020-10-13 07:00:00|88139.6|88114.6|88148.3|88123.3|88175.3|88150.3|88131.6|88106.6|1651
1602572700000|2020-10-13 07:05:00|88147.6|88122.6|88113.5|88088.5|88176.7|88145.2|88095|88070|1581
1602573000000|2020-10-13 07:10:00|88113.2|88088.2|88127.4|88102.4|88129.9|88104.9|88091.3|88066.3|1378
1602573300000|2020-10-13 07:15:00|88127.8|88102.8|88145.2|88120.2|88158.2|88133.2|88127.3|88102.3|1318
1602573600000|2020-10-13 07:20:00|88145.1|88120.1|88129.9|88104.9|88187.2|88162.2|88127.2|88102.2|1380
1602573900000|2020-10-13 07:25:00|88129.6|88104.6|88177.5|88067.5|88434.2|88324.2|88127.2|88056.6|1591
1602574200000|2020-10-13 07:30:00|88177.1|88067.1|88222.7|88197.7|88310.2|88225.3|88175.3|88065.3|1607
1602574500000|2020-10-13 07:35:00|88222.9|88197.9|88205.4|88180.4|88232.2|88207.2|88204.3|88179.3|1108
1602574800000|2020-10-13 07:40:00|88205.7|88180.7|88167.9|88142.9|88206.9|88181.9|88122.6|88097.6|1742
1602575100000|2020-10-13 07:45:00|88167.8|88142.8|88180.6|88155.6|88196.2|88171.2|88151.8|88126.8|1387
1602575400000|2020-10-13 07:50:00|88180.5|88155.5|88145.4|88120.4|88182.4|88157.4|88135.1|88110.1|1510
1602575700000|2020-10-13 07:55:00|88145.9|88120.9|88164|88139|88183.7|88149.2|88125|88100|1444
1602576000000|2020-10-13 08:00:00|88163.5|88138.5|88124.7|88099.7|88170|88145|88124.7|88099.7|1468
1602576300000|2020-10-13 08:05:00|88124.9|88099.9|88106.9|88081.9|88127.7|88102.7|88102.1|88077.1|1262
1602576600000|2020-10-13 08:10:00|88106.8|88081.8|88115.4|88090.4|88123|88098|88096.7|88071.7|1208
1602576900000|2020-10-13 08:15:00|88115.2|88090.2|88078.1|88053.1|88125.4|88100.4|88061.7|88036.7|1197
1602577200000|2020-10-13 08:20:00|88078|88053|88066.8|88041.8|88092.5|88067.5|88058.7|88033.7|1126
1602577500000|2020-10-13 08:25:00|88066.9|88041.9|87988.5|87963.5|88067.5|88042.5|87986.9|87961.9|1272
1602577800000|2020-10-13 08:30:00|87988.6|87963.6|87962.5|87937.5|87992.4|87967.4|87954.6|87929.6|1474
1602578100000|2020-10-13 08:35:00|87962.6|87937.6|87951.2|87926.2|87971.5|87946.5|87935.4|87910.4|1334
1602578400000|2020-10-13 08:40:00|87950.9|87925.9|87969.5|87944.5|87982.4|87957.4|87922.8|87897.8|1355
1602578700000|2020-10-13 08:45:00|87969.6|87944.6|87973.6|87948.6|87982.2|87957.2|87954|87929|1047
1602579000000|2020-10-13 08:50:00|87973.7|87948.7|87928.7|87903.7|87988.2|87963.2|87923.6|87898.6|1393
1602579300000|2020-10-13 08:55:00|87929.8|87904.8|87938|87856.8|87945.6|87913.2|87882.1|87840.9|1250
1602579600000|2020-10-13 09:00:00|87937.4|87858.5|87878.8|87853.8|87953.1|87910.3|87833.3|87804.7|1800
1602579900000|2020-10-13 09:05:00|87879.2|87854.2|87862.8|87837.8|87897.3|87872.3|87856.1|87831.1|1343
1602580200000|2020-10-13 09:10:00|87862.9|87837.9|87841|87816|87887.1|87862.1|87838.3|87813.3|1266
1602580500000|2020-10-13 09:15:00|87841.1|87816.1|87832.3|87807.3|87857.5|87832.5|87824.5|87799.5|1237
1602580800000|2020-10-13 09:20:00|87832.1|87807.1|87850.9|87825.9|87870.2|87845.2|87831.4|87806.4|1184
1602581100000|2020-10-13 09:25:00|87850.4|87825.4|87771|87746|87855.5|87830.5|87763|87738|1225
1602581400000|2020-10-13 09:30:00|87771.6|87746.6|87785.3|87760.3|87807.1|87782.1|87766.4|87741.4|1177
1602581700000|2020-10-13 09:35:00|87785.2|87760.2|87806.5|87781.5|87809.8|87784.8|87740.4|87715.4|1259
1602582000000|2020-10-13 09:40:00|87805.5|87780.5|87778.3|87753.3|87810.4|87785.4|87752.9|87727.9|1291
1602582300000|2020-10-13 09:45:00|87778.4|87753.4|87787.7|87762.7|87788|87763|87760.7|87735.7|1084
1602582600000|2020-10-13 09:50:00|87787.4|87762.4|87796.7|87771.7|87811.1|87786.1|87775.8|87750.8|1216
1602582900000|2020-10-13 09:55:00|87796.4|87771.4|87838.8|87813.8|87840.2|87815.2|87793.7|87768.7|1164
1602583200000|2020-10-13 10:00:00|87838.9|87813.9|87809.8|87784.8|87857.6|87832.6|87804.7|87779.7|1194
1602583500000|2020-10-13 10:05:00|87809.2|87784.2|87808.7|87783.7|87828.2|87803.2|87793.5|87768.5|1029
1602583800000|2020-10-13 10:10:00|87808.8|87783.8|87806|87781|87810.7|87785.7|87787.3|87762.3|1028
1602584100000|2020-10-13 10:15:00|87807.7|87782.7|87820.1|87795.1|87852.7|87827.7|87796.6|87771.6|1070
1602584400000|2020-10-13 10:20:00|87820.5|87795.5|87856.2|87831.2|87860.1|87835.1|87787|87762|1143
1602584700000|2020-10-13 10:25:00|87856.9|87831.9|87796.2|87771.2|87859.1|87834.1|87795.8|87770.8|845
1602585000000|2020-10-13 10:30:00|87797.1|87772.1|87776.3|87751.3|87803|87778|87776.3|87751.3|874
1602585300000|2020-10-13 10:35:00|87777.4|87752.4|87796.6|87771.6|87796.6|87771.6|87771.8|87746.8|886
1602585600000|2020-10-13 10:40:00|87795.9|87770.9|87811.8|87786.8|87813.7|87788.7|87764.1|87739.1|964
1602585900000|2020-10-13 10:45:00|87810.9|87785.9|87803|87778|87812.3|87787.3|87784.8|87759.8|899
1602586200000|2020-10-13 10:50:00|87803.1|87778.1|87827|87802|87837.9|87812.9|87799|87774|925
1602586500000|2020-10-13 10:55:00|87828.3|87803.3|87808|87783|87841.7|87816.7|87803.8|87778.8|914
1602586800000|2020-10-13 11:00:00|87809|87784|87837|87812|87838.8|87813.8|87796.1|87771.1|1176
1602587100000|2020-10-13 11:05:00|87837.1|87812.1|87827.4|87802.4|87841.5|87816.5|87822.8|87797.8|1036
1602587400000|2020-10-13 11:10:00|87825.7|87800.7|87799.1|87774.1|87838.6|87813.6|87798.7|87773.7|977
1602587700000|2020-10-13 11:15:00|87798.7|87773.7|87804.4|87779.4|87813.9|87788.9|87786.6|87761.6|1094
1602588000000|2020-10-13 11:20:00|87804.5|87779.5|87789|87764|87832.9|87807.9|87789|87764|991
1602588300000|2020-10-13 11:25:00|87788|87763|87808.8|87783.8|87810.2|87785.2|87768.3|87743.3|1550
1602588600000|2020-10-13 11:30:00|87808.9|87783.9|87807.4|87782.4|87812.3|87787.3|87786.7|87761.7|1072
1602588900000|2020-10-13 11:35:00|87807.1|87782.1|87792.1|87767.1|87807.2|87782.2|87783.4|87758.4|1111
1602589200000|2020-10-13 11:40:00|87791.9|87766.9|87803.5|87778.5|87815.3|87790.3|87790.3|87765.3|1115
1602589500000|2020-10-13 11:45:00|87803|87778|87778.5|87753.5|87812|87787|87772|87747|1092
1602589800000|2020-10-13 11:50:00|87778.4|87753.4|87782.9|87757.9|87787.9|87762.9|87755.1|87730.1|1138
1602590100000|2020-10-13 11:55:00|87783.4|87758.4|87756.2|87731.2|87783.5|87758.5|87754.3|87729.3|1112
1602590400000|2020-10-13 12:00:00|87756.1|87731.1|87760.3|87735.3|87768.3|87743.3|87750.4|87725.4|1069
1602590700000|2020-10-13 12:05:00|87760.1|87735.1|87755.8|87730.8|87763.3|87738.3|87737.1|87712.1|1248
1602591000000|2020-10-13 12:10:00|87755.9|87730.9|87755.7|87730.7|87776.1|87751.1|87735.5|87710.5|1159
1602591300000|2020-10-13 12:15:00|87755.4|87730.4|87696|87671|87761.9|87736.9|87690.9|87665.9|1242
1602591600000|2020-10-13 12:20:00|87696.1|87671.1|87656.9|87631.9|87703.9|87678.9|87650.4|87625.4|1245
1602591900000|2020-10-13 12:25:00|87656.5|87631.5|87616.3|87566.3|87667.8|87642.8|87601.2|87551.2|1212
1602592200000|2020-10-13 12:30:00|87613.9|87563.9|87624.9|87599.9|87643.5|87603.9|87597|87560.6|1301
1602592500000|2020-10-13 12:35:00|87625|87600|87583.4|87558.4|87628.7|87603.7|87578.5|87553.5|1219
1602592800000|2020-10-13 12:40:00|87583.5|87558.5|87626.9|87601.9|87639.7|87614.7|87576|87551|1400
1602593100000|2020-10-13 12:45:00|87626.7|87601.7|87633|87608|87651.5|87626.5|87626.4|87601.4|1340
1602593400000|2020-10-13 12:50:00|87632.5|87607.5|87654.2|87629.2|87659.5|87634.5|87627.8|87602.8|1202
1602593700000|2020-10-13 12:55:00|87653.7|87628.7|87713|87688|87716.9|87691.9|87652.6|87627.6|1416
1602594000000|2020-10-13 13:00:00|87712.1|87687.1|87807|87782|87815.6|87790.6|87712|87687|1569
1602594300000|2020-10-13 13:05:00|87806.5|87781.5|87782.1|87757.1|87828.3|87803.3|87763.3|87738.3|1403
1602594600000|2020-10-13 13:10:00|87781.5|87756.5|87789.7|87764.7|87804|87779|87776.3|87751.3|1186
1602594900000|2020-10-13 13:15:00|87792.2|87767.2|87879.2|87854.2|87897.8|87872.8|87788.6|87763.6|1297
1602595200000|2020-10-13 13:20:00|87878.6|87853.6|87943.9|87918.9|87981.5|87956.5|87878.6|87853.6|1686
1602595500000|2020-10-13 13:25:00|87944|87919|87918.7|87893.7|87961.6|87936.6|87911.6|87886.6|1637
1602595800000|2020-10-13 13:30:00|87918.6|87893.6|87914.2|87889.2|87963.7|87938.7|87913.1|87888.1|1628
1602596100000|2020-10-13 13:35:00|87914.8|87889.8|88017|87992|88017.2|87992.2|87895.2|87870.2|1727
1602596400000|2020-10-13 13:40:00|88016.3|87991.3|88002.1|87977.1|88052.3|88027.3|87966.7|87941.7|1876
1602596700000|2020-10-13 13:45:00|88003.4|87978.4|88009.3|87984.3|88041.6|88016.6|88002.1|87977.1|1570
1602597000000|2020-10-13 13:50:00|88010|87985|88032.3|88007.3|88055.9|88030.9|87972.6|87947.6|1503
1602597300000|2020-10-13 13:55:00|88033.7|88008.7|88020.3|87995.3|88039.8|88014.8|87989.6|87964.6|1493
1602597600000|2020-10-13 14:00:00|88018.4|87993.4|88022|87997|88030.1|88005.1|87980.9|87955.9|1623
1602597900000|2020-10-13 14:05:00|88021.8|87996.8|88073.6|88048.6|88102.4|88077.4|88019.4|87994.4|1503
1602598200000|2020-10-13 14:10:00|88073.3|88048.3|88144.4|88119.4|88163.7|88138.7|88071.1|88046.1|1595
1602598500000|2020-10-13 14:15:00|88144.7|88119.7|88130.5|88105.5|88162.9|88137.9|88111.4|88086.4|1495
1602598800000|2020-10-13 14:20:00|88129.2|88104.2|88123.1|88098.1|88135.1|88110.1|88107.3|88082.3|1495
1602599100000|2020-10-13 14:25:00|88123.6|88098.6|88105.4|88080.4|88147.5|88122.5|88102.9|88077.9|1440
1602599400000|2020-10-13 14:30:00|88105.9|88080.9|88105.3|88080.3|88137.1|88112.1|88095.6|88070.6|1530
1602599700000|2020-10-13 14:35:00|88105.4|88080.4|88087.9|88062.9|88115.7|88090.7|88067.4|88042.4|1511
1602600000000|2020-10-13 14:40:00|88088.3|88063.3|88111.9|88086.9|88126.1|88101.1|88088.1|88063.1|1274
1602600300000|2020-10-13 14:45:00|88112.3|88087.3|88143.1|88118.1|88170.8|88145.8|88111.9|88086.9|1552
1602600600000|2020-10-13 14:50:00|88143.2|88118.2|88113.3|88088.3|88144.7|88119.7|88092.5|88067.5|1332
1602600900000|2020-10-13 14:55:00|88113.4|88088.4|88051.4|88026.4|88134.1|88109.1|88024.8|87999.8|1476
1602601200000|2020-10-13 15:00:00|88054.2|88029.2|88148.8|88123.8|88149|88124|88050.1|88025.1|1448
1602601500000|2020-10-13 15:05:00|88148.1|88123.1|88184.9|88159.9|88186.5|88161.5|88117.3|88092.3|1430
1602601800000|2020-10-13 15:10:00|88185.1|88160.1|88146.6|88121.6|88199.1|88174.1|88142.1|88117.1|1372
1602602100000|2020-10-13 15:15:00|88146.4|88121.4|88133.1|88108.1|88158|88133|88129|88104|1252
1602602400000|2020-10-13 15:20:00|88133.5|88108.5|88098|88073|88134.3|88109.3|88085.4|88060.4|1330
1602602700000|2020-10-13 15:25:00|88098.1|88073.1|88112.8|88087.8|88124.2|88090.5|88058.4|88022.3|1535
1602603000000|2020-10-13 15:30:00|88114.1|88089.1|88110.8|88085.8|88127.7|88096.5|88099.8|88065.5|1618
1602603300000|2020-10-13 15:35:00|88110.4|88085.4|88119.9|88094.9|88138.7|88113.7|88106.2|88081.2|1313
1602603600000|2020-10-13 15:40:00|88119.7|88094.7|88165.6|88140.6|88171.6|88146.6|88115.6|88090.6|1321
1602603900000|2020-10-13 15:45:00|88165.8|88140.8|88134.8|88109.8|88216.8|88191.8|88124.8|88090.2|1597
1602604200000|2020-10-13 15:50:00|88134.6|88109.6|88135.9|88110.9|88154|88129|88120.2|88095.2|1260
1602604500000|2020-10-13 15:55:00|88136|88111|88158.7|88133.7|88164.9|88139.9|88133.3|88108.3|1487
1602604800000|2020-10-13 16:00:00|88158.1|88133.1|88186|88161|88205.3|88180.3|88154.2|88129.2|1576
1602605100000|2020-10-13 16:05:00|88185.3|88160.3|88198.1|88173.1|88206.4|88181.4|88169.7|88144.7|1317
1602605400000|2020-10-13 16:10:00|88198|88173|88215.4|88190.4|88239.4|88214.4|88195.1|88170.1|1336
1602605700000|2020-10-13 16:15:00|88215.3|88190.3|88215.8|88190.8|88243.9|88218.9|88213.5|88188.5|1431
1602606000000|2020-10-13 16:20:00|88216.1|88191.1|88208.7|88183.7|88222.5|88197.5|88201.9|88176.9|1106
1602606300000|2020-10-13 16:25:00|88209.5|88184.5|88245|88220|88247.1|88222.1|88209.1|88184.1|1358
1602606600000|2020-10-13 16:30:00|88244.8|88219.8|88260.6|88235.6|88267.7|88242.7|88236.4|88211.4|1348
1602606900000|2020-10-13 16:35:00|88260.3|88235.3|88287.3|88262.3|88296.8|88270.9|88259.5|88234.5|1438
1602607200000|2020-10-13 16:40:00|88287.1|88262.1|88268.3|88243.3|88301.2|88267.4|88267.7|88242.7|1142
1602607500000|2020-10-13 16:45:00|88268.1|88243.1|88257.8|88232.8|88271.9|88246.9|88256.9|88231.9|1356
1602607800000|2020-10-13 16:50:00|88258.9|88233.9|88259.4|88234.4|88266.7|88241.7|88252.4|88227.4|1482
1602608100000|2020-10-13 16:55:00|88260.5|88235.5|88250.7|88225.7|88280.2|88255.2|88250|88225|1481
1602608400000|2020-10-13 17:00:00|88251|88226|88254.8|88229.8|88263.9|88238.9|88243.6|88218.6|1196
1602608700000|2020-10-13 17:05:00|88255|88230|88278.2|88253.2|88301.1|88266.6|88239|88214|1213
1602609000000|2020-10-13 17:10:00|88277.1|88252.1|88251.9|88226.9|88277.1|88252.1|88250.3|88225.3|951
1602609300000|2020-10-13 17:15:00|88251.4|88226.4|88219.3|88194.3|88253.6|88228.6|88213.4|88188.4|1146
1602609600000|2020-10-13 17:20:00|88219.8|88194.8|88212.3|88187.3|88226.7|88201.7|88210.1|88185.1|1177
1602609900000|2020-10-13 17:25:00|88212.5|88187.5|88227.4|88202.4|88233|88208|88207|88182|1113
1602610200000|2020-10-13 17:30:00|88227.5|88202.5|88234.4|88209.4|88234.9|88209.9|88216.2|88191.2|931
1602610500000|2020-10-13 17:35:00|88234.1|88209.1|88242.6|88217.6|88260.1|88222.8|88233.4|88206.6|1002
1602610800000|2020-10-13 17:40:00|88242.5|88217.5|88231.5|88206.5|88245.2|88220.2|88227.6|88202.6|911
1602611100000|2020-10-13 17:45:00|88230.4|88205.4|88222.6|88197.6|88235.1|88210.1|88219.7|88194.7|863
1602611400000|2020-10-13 17:50:00|88222.1|88197.1|88224.4|88199.4|88229.2|88204.2|88219.2|88194.2|831
1602611700000|2020-10-13 17:55:00|88224.7|88199.7|88291.8|88266.8|88293.5|88268.5|88222.4|88197.4|1249
1602612000000|2020-10-13 18:00:00|88290.9|88265.9|88308.6|88283.6|88326.7|88289.9|88290.9|88259.4|1116
1602612300000|2020-10-13 18:05:00|88309|88284|88297.6|88272.6|88314.1|88289.1|88293.4|88268.4|1045
1602612600000|2020-10-13 18:10:00|88297.7|88272.7|88277.2|88252.2|88298|88273|88273.8|88248.8|1083
1602612900000|2020-10-13 18:15:00|88277.1|88252.1|88269.6|88244.6|88286.9|88261.9|88266.9|88241.9|957
1602613200000|2020-10-13 18:20:00|88269.5|88244.5|88266.1|88241.1|88272.6|88245.8|88257.5|88222.1|874
1602613500000|2020-10-13 18:25:00|88266.7|88241.7|88262|88237|88267.7|88242.7|88250.6|88225.6|1147
1602613800000|2020-10-13 18:30:00|88261.6|88236.6|88278.3|88253.3|88313.4|88288.4|88260.9|88235.9|1195
1602614100000|2020-10-13 18:35:00|88278.4|88253.4|88289.7|88264.7|88290.8|88265.8|88272.4|88247.4|1034
1602614400000|2020-10-13 18:40:00|88290.3|88265.3|88296.3|88271.3|88303|88278|88286.4|88261.4|908
1602614700000|2020-10-13 18:45:00|88299.5|88274.5|88302.8|88277.8|88309.9|88284.9|88285.6|88260.6|1029
1602615000000|2020-10-13 18:50:00|88303.7|88278.7|88296.5|88271.5|88303.7|88278.7|88288|88263|865
1602615300000|2020-10-13 18:55:00|88295.6|88270.6|88305.1|88280.1|88311.1|88286.1|88283.5|88258.5|1072
1602615600000|2020-10-13 19:00:00|88304.8|88279.8|88294.2|88269.2|88309.9|88284.9|88292.3|88267.3|1036
1602615900000|2020-10-13 19:05:00|88294.3|88269.3|88309.3|88284.3|88311|88286|88291.6|88266.6|848
1602616200000|2020-10-13 19:10:00|88309.4|88284.4|88308.7|88283.7|88314.5|88289.5|88296.7|88271.7|930
1602616500000|2020-10-13 19:15:00|88305.9|88280.9|88318.6|88293.6|88339.9|88309.4|88303.2|88278.2|997
1602616800000|2020-10-13 19:20:00|88317.6|88292.6|88290.9|88265.9|88324|88299|88288.4|88263.4|893
1602617100000|2020-10-13 19:25:00|88291.1|88266.1|88287.7|88262.7|88300|88275|88284.7|88259.7|870
1602617400000|2020-10-13 19:30:00|88288.6|88263.6|88274.3|88249.3|88288.6|88263.6|88270.8|88245.8|761
1602617700000|2020-10-13 19:35:00|88274.2|88249.2|88287.2|88262.2|88289.7|88264.7|88270.3|88245.3|812
1602618000000|2020-10-13 19:40:00|88286.5|88261.5|88289.2|88264.2|88297|88266.8|88279.8|88246.3|750
1602618300000|2020-10-13 19:45:00|88287.3|88262.3|88290.5|88265.5|88301.8|88265.5|88274.9|88249.9|678
1602618600000|2020-10-13 19:50:00|88289.6|88264.6|88263|88238|88293.5|88268.5|88260.9|88235.9|758
1602618900000|2020-10-13 19:55:00|88263.2|88238.2|88266.4|88241.4|88270.8|88241.4|88238.9|88213.9|1124
1602619200000|2020-10-13 20:00:00|88265.7|88240.7|88292.4|88242.4|88293.9|88254.3|88253.1|88224.5|901
1602619500000|2020-10-13 20:05:00|88292.3|88242.3|88292.9|88242.9|88300.7|88260.8|88275.9|88240|514
1602619800000|2020-10-13 20:10:00|88293.5|88243.5|88302.7|88252.7|88304.9|88267|88291.1|88243.5|441
1602620100000|2020-10-13 20:15:00|88302.8|88252.8|88290.5|88240.5|88306.5|88265.7|88286.6|88236.6|380
1602620400000|2020-10-13 20:20:00|88291.8|88241.8|88283.8|88233.8|88295.8|88245.8|88276.1|88226.1|657
1602620700000|2020-10-13 20:25:00|88284.1|88234.1|88282.7|88232.7|88295.2|88253.3|88269.8|88229.1|662
1602621000000|2020-10-13 20:30:00|88271.4|88246.4|88293.9|88243.9|88295.1|88256.6|88262.2|88231.2|702
1602621300000|2020-10-13 20:35:00|88294.1|88244.1|88284.4|88259.4|88305.3|88260.8|88275.6|88236.7|478
1602621600000|2020-10-13 20:40:00|88283.6|88258.6|88292.7|88242.7|88298.5|88259.4|88272|88233.2|585
1602621900000|2020-10-13 20:45:00|88293.3|88243.3|88304|88254|88315.9|88269.5|88290.2|88240.2|697
1602622200000|2020-10-13 20:50:00|88303.7|88253.7|88315.2|88265.2|88320.4|88276.5|88289.3|88239.3|752
1602622500000|2020-10-13 20:55:00|88312.2|88262.2|88364|88254|88495.9|88385.9|88303.7|88243|1174
1602622800000|2020-10-13 21:00:00|88324.3|88214.3|88322.7|88212.7|88366.8|88256.8|88317.7|88207.7|71
1602623100000|2020-10-13 21:05:00|88337.7|88227.7|88326.8|88216.8|88377.3|88267.3|88315.6|88205.6|57
1602623400000|2020-10-13 21:10:00|88321.4|88211.4|88332.9|88222.9|88342|88232|88279.2|88169.2|130
1602623700000|2020-10-13 21:15:00|88323|88213|88331.6|88221.6|88343.3|88233.3|88310|88200|247
1602624000000|2020-10-13 21:20:00|88329.9|88219.9|88331.3|88221.3|88342.5|88232.5|88312.7|88202.7|140
1602624300000|2020-10-13 21:25:00|88330|88220|88339.6|88229.6|88341.8|88231.8|88325.2|88215.2|135
1602624600000|2020-10-13 21:30:00|88333|88223|88357.3|88247.3|88359.7|88249.7|88325|88215|299
1602624900000|2020-10-13 21:35:00|88355.5|88245.5|88347|88237|88366.3|88256.3|88335.7|88225.7|301
1602625200000|2020-10-13 21:40:00|88346.9|88236.9|88340.7|88230.7|88353|88243|88327.7|88217.7|256
1602625500000|2020-10-13 21:45:00|88336.8|88226.8|88343.5|88233.5|88346.2|88236.2|88331.7|88221.7|216
1602625800000|2020-10-13 21:50:00|88342.7|88232.7|88341.8|88231.8|88354|88244|88329.9|88219.9|232
1602626100000|2020-10-13 21:55:00|88343|88233|88348.5|88238.5|88384.3|88274.3|88329.3|88219.3|243
1602626400000|2020-10-13 22:00:00|88350.4|88240.4|88352|88242|88425.4|88315.4|88347|88237|760
1602626700000|2020-10-13 22:05:00|88353.6|88243.6|88356.1|88246.1|88364.1|88254.1|88339.2|88235.5|396
1602627000000|2020-10-13 22:10:00|88357.8|88247.8|88363.3|88253.3|88370.3|88260.3|88347.4|88237.4|453
1602627300000|2020-10-13 22:15:00|88363|88253|88365.5|88255.5|88368.3|88258.3|88351.4|88241.4|346
1602627600000|2020-10-13 22:20:00|88365.9|88255.9|88356.3|88246.3|88368|88258|88345|88235|390
1602627900000|2020-10-13 22:25:00|88359.3|88249.3|88362.6|88252.6|88371.2|88261.2|88345.8|88238.3|273
1602628200000|2020-10-13 22:30:00|88363|88255.5|88366.9|88256.9|88373.7|88263.7|88351.3|88243.8|367
1602628500000|2020-10-13 22:35:00|88346.6|88244.7|88356.2|88246.2|88378.2|88268.2|88345.7|88235.7|298
1602628800000|2020-10-13 22:40:00|88355.6|88245.6|88364|88266.6|88377.8|88279.8|88330.5|88231.2|332
1602629100000|2020-10-13 22:45:00|88365.9|88262.5|88365.6|88267.3|88374.7|88275.8|88354.2|88258.8|334
1602629400000|2020-10-13 22:50:00|88368.3|88260.6|88350|88266.5|88370.5|88275.1|88336.4|88250|455
1602629700000|2020-10-13 22:55:00|88340.1|88266.3|88375.6|88281.4|88381.5|88293.1|88327.5|88254.7|460
1602630000000|2020-10-13 23:00:00|88379.7|88287.9|88341.2|88291.2|88386|88326.8|88331.1|88276.5|629
1602630300000|2020-10-13 23:05:00|88341.7|88291.7|88353.6|88283.4|88353.6|88297.2|88333.7|88279.6|431
1602630600000|2020-10-13 23:10:00|88343.4|88293.4|88341.4|88291.4|88357.2|88297.8|88334.2|88278.7|401
1602630900000|2020-10-13 23:15:00|88341.5|88291.5|88345.4|88295.4|88345.7|88295.7|88335.2|88285.2|434
1602631200000|2020-10-13 23:20:00|88345.1|88295.1|88338.6|88288.6|88349.1|88299.1|88334.7|88284.7|474
1602631500000|2020-10-13 23:25:00|88340|88290|88340.2|88290.2|88353.4|88295.2|88334.9|88279.5|401
1602631800000|2020-10-13 23:30:00|88340.8|88290.8|88344|88294|88347.1|88297.1|88338|88288|377
1602632100000|2020-10-13 23:35:00|88344.4|88294.4|88330.7|88280.7|88351.3|88301.3|88327.4|88264.6|486
1602632400000|2020-10-13 23:40:00|88331.9|88281.9|88329.8|88279.8|88333.2|88293.2|88315.9|88270.4|513
1602632700000|2020-10-13 23:45:00|88331|88281|88332.4|88282.4|88338.7|88291.1|88316.1|88273.7|645
1602633000000|2020-10-13 23:50:00|88332.5|88282.5|88332.1|88282.1|88338.6|88288.6|88325.9|88275.9|494
1602633300000|2020-10-13 23:55:00|88327.1|88277.1|88334.3|88284.3|88342.1|88301.2|88319.6|88277.1|436
1602633600000|2020-10-14 00:00:00|88332.5|88282.5|88372|88322|88373.1|88323.1|88327.3|88277.3|972
1602633900000|2020-10-14 00:05:00|88370.7|88320.7|88356.9|88306.9|88370.7|88320.7|88349.4|88299.4|838
1602634200000|2020-10-14 00:10:00|88355.8|88305.8|88316.8|88266.8|88355.8|88305.8|88295.1|88254.9|805
1602634500000|2020-10-14 00:15:00|88316.3|88266.3|88307.5|88257.5|88342.1|88269.9|88302.2|88250.1|835
1602634800000|2020-10-14 00:20:00|88308.4|88258.4|88310.5|88260.5|88322.8|88272.8|88306.3|88256.3|730
1602635100000|2020-10-14 00:25:00|88310.7|88260.7|88307|88257|88323.5|88273.5|88304.2|88254.2|631
1602635400000|2020-10-14 00:30:00|88307.3|88257.3|88305.7|88255.7|88313|88263|88304.8|88254.8|532
1602635700000|2020-10-14 00:35:00|88304.9|88254.9|88290.9|88240.9|88310.7|88260.7|88286.2|88236.2|674
1602636000000|2020-10-14 00:40:00|88292|88242|88270.5|88220.5|88293.8|88243.8|88267.3|88217.3|717
1602636300000|2020-10-14 00:45:00|88269.9|88219.9|88295.2|88245.2|88297.4|88247.4|88269.9|88219.9|729
1602636600000|2020-10-14 00:50:00|88295.5|88245.5|88292.9|88242.9|88295.5|88245.5|88261.5|88211.5|882
1602636900000|2020-10-14 00:55:00|88290.4|88240.4|88302.9|88252.9|88312.4|88262.4|88287.2|88237.2|867
1602637200000|2020-10-14 01:00:00|88303.2|88253.2|88304.6|88254.6|88309.7|88259.7|88292.7|88242.7|898
1602637500000|2020-10-14 01:05:00|88304.5|88254.5|88301.5|88251.5|88310.5|88260.5|88294.1|88244.1|913
1602637800000|2020-10-14 01:10:00|88301|88251|88310.8|88260.8|88322.7|88272.7|88299.4|88249.4|918
1602638100000|2020-10-14 01:15:00|88310.4|88260.4|88343.3|88293.3|88344|88294|88308.8|88258.8|1109
1602638400000|2020-10-14 01:20:00|88341.7|88291.7|88409|88359|88450.8|88400.8|88341.7|88291.7|1560
1602638700000|2020-10-14 01:25:00|88409.6|88359.6|88361.8|88311.8|88412|88362|88356.3|88306.3|1227
1602639000000|2020-10-14 01:30:00|88361.9|88311.9|88344.7|88294.7|88381.2|88331.2|88336.1|88286.1|1218
1602639300000|2020-10-14 01:35:00|88344.8|88294.8|88346.7|88296.7|88350.3|88300.3|88330.2|88280.2|983
1602639600000|2020-10-14 01:40:00|88346.9|88296.9|88332.9|88282.9|88352.3|88302.3|88324.5|88274.5|1116
1602639900000|2020-10-14 01:45:00|88332.3|88282.3|88338.4|88288.4|88344.5|88294.5|88323.8|88273.8|1081
1602640200000|2020-10-14 01:50:00|88338.3|88288.3|88333|88283|88342.9|88292.9|88324.5|88274.5|960
1602640500000|2020-10-14 01:55:00|88332.4|88282.4|88324.3|88274.3|88355.5|88297.7|88318.6|88268.6|1024
1602640800000|2020-10-14 02:00:00|88324.5|88274.5|88345.5|88295.5|88353.8|88303.8|88324|88274|858
1602641100000|2020-10-14 02:05:00|88345.4|88295.4|88350.7|88300.7|88355.7|88305.7|88337.9|88287.9|886
1602641400000|2020-10-14 02:10:00|88351|88301|88336.2|88286.2|88358|88308|88335.3|88285.3|852
1602641700000|2020-10-14 02:15:00|88336.4|88286.4|88344.4|88294.4|88349.7|88299.7|88330|88280|809
1602642000000|2020-10-14 02:20:00|88344.3|88294.3|88326.2|88276.2|88347.5|88297.5|88323.5|88273.5|708
1602642300000|2020-10-14 02:25:00|88326.1|88276.1|88336.7|88286.7|88338.5|88288.5|88321.7|88271.7|720
1602642600000|2020-10-14 02:30:00|88336.2|88286.2|88347.9|88297.9|88350|88300|88316.6|88266.6|846
1602642900000|2020-10-14 02:35:00|88347.5|88297.5|88331.6|88281.6|88359.9|88309.9|88312.9|88262.9|1609
1602643200000|2020-10-14 02:40:00|88332.4|88282.4|88348.9|88298.9|88352.3|88302.3|88319.2|88269.2|855
1602643500000|2020-10-14 02:45:00|88348.2|88298.2|88340.9|88290.9|88352.4|88302.4|88334.5|88284.5|736
1602643800000|2020-10-14 02:50:00|88340.1|88290.1|88328.5|88278.5|88344.2|88291.9|88325.3|88268.6|717
1602644100000|2020-10-14 02:55:00|88328|88278|88333.6|88283.6|88339.1|88289.1|88321.7|88271.7|843
1602644400000|2020-10-14 03:00:00|88331.7|88281.7|88328.3|88278.3|88339|88289|88323.4|88273.4|820
1602644700000|2020-10-14 03:05:00|88327.8|88277.8|88323.9|88273.9|88338.8|88280.6|88320.5|88268.1|709
1602645000000|2020-10-14 03:10:00|88323.3|88273.3|88326.4|88276.4|88331|88283.5|88307.1|88265.6|650
1602645300000|2020-10-14 03:15:00|88326.2|88276.2|88320.8|88270.8|88330.6|88280.6|88315.4|88265.4|694
1602645600000|2020-10-14 03:20:00|88321.2|88271.2|88312.8|88262.8|88323|88273|88304.4|88254.4|771
1602645900000|2020-10-14 03:25:00|88312.6|88262.6|88306.7|88256.7|88317.3|88267.3|88302|88252|751
1602646200000|2020-10-14 03:30:00|88306.6|88256.6|88301.2|88251.2|88316.5|88266.5|88299|88249|752
1602646500000|2020-10-14 03:35:00|88301.3|88251.3|88298.5|88248.5|88303.6|88253.6|88285.4|88235.4|861
1602646800000|2020-10-14 03:40:00|88298.9|88248.9|88309.7|88259.7|88315.9|88265.9|88295.4|88245.4|590
1602647100000|2020-10-14 03:45:00|88310.1|88260.1|88305.7|88255.7|88317.3|88275.6|88293.3|88252.6|585
1602647400000|2020-10-14 03:50:00|88306.1|88256.1|88308.9|88258.9|88314.6|88264.6|88299.7|88249.7|673
1602647700000|2020-10-14 03:55:00|88309.2|88259.2|88318.1|88268.1|88321.9|88274|88298|88254.7|651
1602648000000|2020-10-14 04:00:00|88318.2|88268.2|88311.4|88261.4|88323.6|88283.3|88298.9|88259.5|610
1602648300000|2020-10-14 04:05:00|88311|88261|88316.6|88266.6|88320.7|88270.7|88308.2|88258.2|630
1602648600000|2020-10-14 04:10:00|88314.3|88264.3|88307|88257|88324.5|88274.5|88295.8|88254.6|606
1602648900000|2020-10-14 04:15:00|88307.1|88257.1|88298.2|88248.2|88311.4|88262.8|88287.2|88246.4|642
1602649200000|2020-10-14 04:20:00|88297.9|88247.9|88285.8|88260.8|88303.2|88262.4|88278.8|88242.1|527
1602649500000|2020-10-14 04:25:00|88285.6|88260.6|88317.9|88267.9|88321.2|88271.2|88280.8|88240.8|561
1602649800000|2020-10-14 04:30:00|88318.1|88268.1|88324.4|88274.4|88343.6|88280.7|88316.3|88261.6|582
1602650100000|2020-10-14 04:35:00|88325|88275|88312.9|88262.9|88337.9|88277.2|88307.8|88256.5|552
1602650400000|2020-10-14 04:40:00|88312.7|88262.7|88317.4|88267.4|88323.6|88273.6|88309.5|88259.5|550
1602650700000|2020-10-14 04:45:00|88317.1|88267.1|88328.9|88278.9|88334.3|88284.3|88297.7|88262|612
1602651000000|2020-10-14 04:50:00|88329.1|88279.1|88350.6|88300.6|88368.8|88318.8|88329.1|88279.1|1280
1602651300000|2020-10-14 04:55:00|88351|88301|88364.1|88314.1|88367.8|88317.8|88350.1|88300.1|755
1602651600000|2020-10-14 05:00:00|88364.6|88314.6|88434.7|88384.7|88436|88386|88364.6|88314.6|974
1602651900000|2020-10-14 05:05:00|88434.6|88384.6|88413.5|88363.5|88437.4|88387.4|88384.9|88334.9|809
1602652200000|2020-10-14 05:10:00|88412.4|88362.4|88428.5|88378.5|88429.1|88379.1|88409|88359|854
1602652500000|2020-10-14 05:15:00|88428.3|88378.3|88433.4|88383.4|88435.3|88385.3|88424.1|88374.1|705
1602652800000|2020-10-14 05:20:00|88433.3|88383.3|88429.9|88379.9|88446.4|88396.4|88428.3|88378.3|725
1602653100000|2020-10-14 05:25:00|88429.8|88379.8|88401.3|88351.3|88449.7|88399.7|88400.4|88350.4|1138
1602653400000|2020-10-14 05:30:00|88402.1|88352.1|88388.5|88338.5|88417.5|88371.6|88383.7|88333.7|1075
1602653700000|2020-10-14 05:35:00|88389.7|88339.7|88393.2|88343.2|88395.4|88352.2|88366.2|88316.2|712
1602654000000|2020-10-14 05:40:00|88393.8|88343.8|88371.6|88321.6|88394.2|88344.2|88370.3|88320.3|809
1602654300000|2020-10-14 05:45:00|88371.5|88321.5|88383.8|88333.8|88393.8|88344|88366.4|88316.4|759
1602654600000|2020-10-14 05:50:00|88383.7|88333.7|88350.8|88300.8|88383.7|88333.7|88340.5|88290.5|866
1602654900000|2020-10-14 05:55:00|88351.3|88301.3|88354.3|88304.3|88355.8|88305.8|88329.4|88289.7|858
1602655200000|2020-10-14 06:00:00|88354.2|88304.2|88373.3|88348.3|88395.5|88357.4|88342.2|88303.8|1075
1602655500000|2020-10-14 06:05:00|88372.7|88347.7|88346.1|88321.1|88379.2|88354.2|88336|88302.8|1011
1602655800000|2020-10-14 06:10:00|88346|88321|88348.9|88323.9|88373.2|88340|88337.4|88309.4|971
1602656100000|2020-10-14 06:15:00|88348.1|88323.1|88342.3|88317.3|88359.3|88334.3|88340.1|88315.1|965
1602656400000|2020-10-14 06:20:00|88342.5|88317.5|88347|88322|88352|88327|88328.8|88303.8|1074
1602656700000|2020-10-14 06:25:00|88348.2|88323.2|88352.4|88327.4|88354.8|88329.8|88334|88309|960
1602657000000|2020-10-14 06:30:00|88351.4|88326.4|88353.2|88328.2|88360.8|88335.8|88339|88314|1009
1602657300000|2020-10-14 06:35:00|88352.5|88327.5|88365.6|88340.6|88375|88350|88348.5|88323.5|1275
1602657600000|2020-10-14 06:40:00|88365.4|88340.4|88356.9|88331.9|88371.2|88346.2|88356.8|88331.8|819
1602657900000|2020-10-14 06:45:00|88356.4|88331.4|88376.4|88351.4|88380.7|88355.7|88352.1|88327.1|1653
1602658200000|2020-10-14 06:50:00|88376.6|88351.6|88372|88347|88379.7|88354.7|88351.9|88326.9|1045
1602658500000|2020-10-14 06:55:00|88371.9|88346.9|88361|88336|88373.5|88348.5|88345.2|88320.2|1128
1602658800000|2020-10-14 07:00:00|88360.2|88335.2|88339.1|88314.1|88386.6|88361.6|88337.5|88312.5|1569
1602659100000|2020-10-14 07:05:00|88338.9|88313.9|88422|88397|88427.4|88402.4|88338.9|88313.9|1573
1602659400000|2020-10-14 07:10:00|88422.3|88397.3|88358.1|88333.1|88431.1|88406.1|88341.5|88316.5|1522
1602659700000|2020-10-14 07:15:00|88358.4|88333.4|88337.2|88312.2|88365.9|88340.9|88327.3|88302.3|1418
1602660000000|2020-10-14 07:20:00|88337.6|88312.6|88350.8|88325.8|88379.6|88354.6|88331.6|88306.6|1440
1602660300000|2020-10-14 07:25:00|88350.9|88325.9|88332.5|88307.5|88351.6|88326.6|88324.8|88299.8|1207
1602660600000|2020-10-14 07:30:00|88332.6|88307.6|88357|88332|88376.9|88351.9|88331.4|88306.4|1315
1602660900000|2020-10-14 07:35:00|88357.6|88332.6|88378.1|88353.1|88383.8|88358.8|88328.9|88303.9|1497
1602661200000|2020-10-14 07:40:00|88378.5|88353.5|88320.1|88295.1|88378.5|88353.5|88316.7|88291.7|1310
1602661500000|2020-10-14 07:45:00|88320.2|88295.2|88260.7|88235.7|88323.5|88298.5|88253.8|88228.8|1325
1602661800000|2020-10-14 07:50:00|88260.4|88235.4|88253.4|88228.4|88273.8|88248.8|88248.5|88223.5|1206
1602662100000|2020-10-14 07:55:00|88254.2|88229.2|88237.1|88212.1|88260.3|88235.3|88236.5|88211.5|1292
1602662400000|2020-10-14 08:00:00|88236.9|88211.9|88214.1|88189.1|88265.1|88231.2|88209.9|88184.9|1406
1602662700000|2020-10-14 08:05:00|88214|88189|88229.4|88204.4|88241|88216|88190.4|88165.4|1248
1602663000000|2020-10-14 08:10:00|88229.1|88204.1|88253|88228|88259.1|88234.1|88211.6|88186.6|1166
1602663300000|2020-10-14 08:15:00|88252|88227|88229.3|88204.3|88253.3|88228.3|88214.7|88189.7|1191
1602663600000|2020-10-14 08:20:00|88228.8|88203.8|88218.1|88193.1|88245.3|88220.3|88215.1|88190.1|1140
1602663900000|2020-10-14 08:25:00|88218.6|88193.6|88146.6|88121.6|88228.2|88203.2|88145.6|88120.6|1281
1602664200000|2020-10-14 08:30:00|88145.9|88120.9|88137|88112|88153.7|88128.7|88087.3|88062.3|1547
1602664500000|2020-10-14 08:35:00|88136.7|88111.7|88136|88111|88145.6|88120.6|88110.3|88085.3|1230
1602664800000|2020-10-14 08:40:00|88135.4|88110.4|88155.7|88130.7|88166.6|88141.6|88130.3|88105.3|1250
1602665100000|2020-10-14 08:45:00|88155.8|88130.8|88143.8|88118.8|88168.8|88143.8|88107.9|88082.9|1347
1602665400000|2020-10-14 08:50:00|88143.3|88118.3|88176.7|88151.7|88183.5|88158.5|88119.2|88094.2|1271
1602665700000|2020-10-14 08:55:00|88176.8|88151.8|88225|88200|88229.7|88204.7|88176.1|88151.1|1168
1602666000000|2020-10-14 09:00:00|88237.4|88187.4|88158.6|88133.6|88251.6|88226.6|88103.4|88078.4|1819
1602666300000|2020-10-14 09:05:00|88156.9|88131.9|88191.1|88166.1|88204|88179|88156.9|88131.9|1650
1602666600000|2020-10-14 09:10:00|88190.6|88165.6|88311.6|88286.6|88337.3|88312.3|88176.6|88151.6|1580
1602666900000|2020-10-14 09:15:00|88310|88285|88296.1|88271.1|88345.4|88320.4|88290.1|88265.1|1604
1602667200000|2020-10-14 09:20:00|88295.9|88270.9|88274.3|88249.3|88309.6|88284.6|88252.3|88227.3|1429
1602667500000|2020-10-14 09:25:00|88275.3|88250.3|88271.3|88246.3|88275.5|88250.5|88237.1|88212.1|1259
1602667800000|2020-10-14 09:30:00|88271|88246|88280|88255|88282.8|88257.8|88250|88225|1185
1602668100000|2020-10-14 09:35:00|88280.2|88255.2|88302.9|88277.9|88327.9|88302.9|88276.7|88251.7|1484
1602668400000|2020-10-14 09:40:00|88299.5|88274.5|88312.9|88287.9|88313.9|88288.9|88278.3|88253.3|1374
1602668700000|2020-10-14 09:45:00|88311.9|88286.9|88272.2|88247.2|88316.6|88291.6|88262|88237|1327
1602669000000|2020-10-14 09:50:00|88273|88248|88305.9|88280.9|88335.5|88310.5|88266|88241|1194
1602669300000|2020-10-14 09:55:00|88306|88281|88285.4|88260.4|88317.3|88292.3|88265.3|88240.3|1436
1602669600000|2020-10-14 10:00:00|88285.7|88260.7|88274.2|88249.2|88292.3|88260.8|88256.7|88231.7|1279
1602669900000|2020-10-14 10:05:00|88274.3|88249.3|88286.7|88261.7|88304.7|88279.7|88262.6|88237.6|1287
1602670200000|2020-10-14 10:10:00|88286.8|88261.8|88319.4|88294.4|88334.4|88309.4|88270|88245|1231
1602670500000|2020-10-14 10:15:00|88319.5|88294.5|88303.9|88278.9|88326.5|88301.5|88293.7|88268.7|1177
1602670800000|2020-10-14 10:20:00|88304.1|88279.1|88315.4|88290.4|88336.1|88311.1|88283.9|88258.9|1199
1602671100000|2020-10-14 10:25:00|88315.2|88290.2|88301.6|88276.6|88347.8|88322.8|88290.4|88265.4|1191
1602671400000|2020-10-14 10:30:00|88301.3|88276.3|88326.2|88301.2|88355.6|88330.6|88301.3|88276.3|1346
1602671700000|2020-10-14 10:35:00|88326.9|88301.9|88347.4|88322.4|88355.1|88330.1|88323.3|88298.3|1200
1602672000000|2020-10-14 10:40:00|88347.7|88322.7|88357.1|88332.1|88371.5|88346.5|88342.8|88317.8|1090
1602672300000|2020-10-14 10:45:00|88356.8|88331.8|88344|88319|88357|88332|88322.4|88297.4|1090
1602672600000|2020-10-14 10:50:00|88343.9|88318.9|88308.4|88283.4|88346.9|88321.9|88306|88281|1231
1602672900000|2020-10-14 10:55:00|88309.1|88284.1|88369.9|88319.9|88376.1|88333.9|88306.6|88281.6|1386
1602673200000|2020-10-14 11:00:00|88370.6|88320.6|88349.6|88324.6|88370.6|88332.4|88312.6|88287.6|1189
1602673500000|2020-10-14 11:05:00|88348.9|88323.9|88302|88277|88350.3|88325.3|88290.8|88265.8|1228
1602673800000|2020-10-14 11:10:00|88301|88276|88258.9|88233.9|88301|88276|88258.8|88233.8|1227
1602674100000|2020-10-14 11:15:00|88258.6|88233.6|88298.4|88273.4|88300.8|88275.8|88258.6|88233.6|1087
1602674400000|2020-10-14 11:20:00|88296.9|88271.9|88255.3|88230.3|88297.4|88272.4|88248.2|88223.2|1196
1602674700000|2020-10-14 11:25:00|88254.9|88229.9|88285.8|88260.8|88302.7|88277.7|88254.5|88229.5|1145
1602675000000|2020-10-14 11:30:00|88285.3|88260.3|88295.5|88270.5|88321.2|88296.2|88284.2|88259.2|1113
1602675300000|2020-10-14 11:35:00|88295.8|88270.8|88266.1|88241.1|88304.3|88279.3|88259|88234|1190
1602675600000|2020-10-14 11:40:00|88266.6|88241.6|88270.8|88245.8|88270.9|88245.9|88249.8|88224.8|1052
1602675900000|2020-10-14 11:45:00|88270.7|88245.7|88272.4|88247.4|88299.5|88274.5|88264.8|88239.8|1251
1602676200000|2020-10-14 11:50:00|88272.3|88247.3|88291.3|88266.3|88292.7|88267.7|88265.6|88240.6|971
1602676500000|2020-10-14 11:55:00|88289.4|88264.4|88230.1|88205.1|88289.4|88264.4|88221.8|88196.8|1277
1602676800000|2020-10-14 12:00:00|88228.4|88203.4|88251.2|88226.2|88263.8|88238.8|88221|88196|1358
1602677100000|2020-10-14 12:05:00|88251.3|88226.3|88237.8|88212.8|88266.1|88241.1|88232.4|88207.4|1298
1602677400000|2020-10-14 12:10:00|88237.5|88212.5|88225.3|88200.3|88240.4|88215.4|88207.4|88182.4|1099
1602677700000|2020-10-14 12:15:00|88226.5|88201.5|88183.6|88158.6|88231.2|88206.2|88157.9|88132.9|1374
1602678000000|2020-10-14 12:20:00|88182.6|88157.6|88201.8|88176.8|88210.7|88185.7|88180.2|88155.2|1189
1602678300000|2020-10-14 12:25:00|88201.6|88176.6|88210.1|88160.1|88225.5|88189|88172.7|88138.4|1305
1602678600000|2020-10-14 12:30:00|88204.8|88154.8|88136.4|88111.4|88217.6|88177.4|88107|88082|1701
1602678900000|2020-10-14 12:35:00|88136.9|88111.9|88106.9|88081.9|88142.6|88117.6|88086|88061|1446
1602679200000|2020-10-14 12:40:00|88106.8|88081.8|88079.3|88054.3|88120.4|88095.4|88075|88050|1391
1602679500000|2020-10-14 12:45:00|88078.7|88053.7|88008.9|87983.9|88084.1|88059.1|88007.1|87982.1|1415
1602679800000|2020-10-14 12:50:00|88009|87984|87985.2|87960.2|88024.6|87999.6|87969.7|87944.7|1433
1602680100000|2020-10-14 12:55:00|87985.3|87960.3|88059.1|88034.1|88061.2|88036.2|87974|87949|1500
1602680400000|2020-10-14 13:00:00|88057.4|88032.4|88068.5|88043.5|88090.9|88065.9|88035.7|88010.7|1482
1602680700000|2020-10-14 13:05:00|88068|88043|88086.6|88061.6|88097.8|88072.8|88047.4|88022.4|1312
1602681000000|2020-10-14 13:10:00|88086.4|88061.4|88084.7|88059.7|88111.5|88086.5|88063.6|88038.6|1256
1602681300000|2020-10-14 13:15:00|88084.4|88059.4|88033.8|88008.8|88084.5|88059.5|88020.7|87995.7|1170
1602681600000|2020-10-14 13:20:00|88034.1|88009.1|88048|88023|88050.5|88025.5|88029.9|88004.9|1020
1602681900000|2020-10-14 13:25:00|88047.8|88022.8|88057.4|88032.4|88068.4|88043.4|88044.7|88019.7|1006
1602682200000|2020-10-14 13:30:00|88056.7|88031.7|88122.4|88097.4|88150.6|88125.6|88055.9|88030.9|1512
1602682500000|2020-10-14 13:35:00|88122.6|88097.6|88100.3|88075.3|88135.6|88110.6|88099.5|88074.5|1279
1602682800000|2020-10-14 13:40:00|88100.4|88075.4|88051.3|88026.3|88101.7|88076.7|88047.4|88022.4|1238
1602683100000|2020-10-14 13:45:00|88053.5|88028.5|88067.2|88042.2|88086.5|88061.5|88047.2|88022.2|1236
1602683400000|2020-10-14 13:50:00|88067.6|88042.6|88062.8|88037.8|88071.6|88046.6|88057.1|88032.1|1168
1602683700000|2020-10-14 13:55:00|88063.3|88038.3|88088.8|88063.8|88092.2|88067.2|88059.9|88034.9|1108
1602684000000|2020-10-14 14:00:00|88088.9|88063.9|88086.5|88061.5|88135.4|88110.4|88081.2|88056.2|1309
1602684300000|2020-10-14 14:05:00|88086.3|88061.3|88103.7|88078.7|88109.2|88084.2|88083|88058|1213
1602684600000|2020-10-14 14:10:00|88103.8|88078.8|88121.6|88096.6|88124.2|88099.2|88095.3|88070.3|1112
1602684900000|2020-10-14 14:15:00|88121.4|88096.4|88138.1|88113.1|88138.4|88113.4|88086.3|88061.3|1316
1602685200000|2020-10-14 14:20:00|88138|88113|88104.6|88079.6|88172.5|88147.5|88104.3|88079.3|1361
1602685500000|2020-10-14 14:25:00|88104.2|88079.2|88149.5|88124.5|88154.4|88129.4|88098.8|88073.8|1558
1602685800000|2020-10-14 14:30:00|88149.1|88124.1|88165.8|88140.8|88182.5|88157.5|88142.7|88117.7|1457
1602686100000|2020-10-14 14:35:00|88165.5|88140.5|88071.4|88046.4|88168.9|88143.9|88070.6|88045.6|1391
1602686400000|2020-10-14 14:40:00|88073|88048|88094.1|88069.1|88107.2|88082.2|88051.5|88026.5|1506
1602686700000|2020-10-14 14:45:00|88094.2|88069.2|88116.1|88091.1|88126.5|88101.5|88070.2|88045.2|1508
1602687000000|2020-10-14 14:50:00|88116.8|88091.8|88090.7|88065.7|88155.3|88130.3|88085|88060|1589
1602687300000|2020-10-14 14:55:00|88091.9|88066.9|88170.5|88145.5|88200.9|88175.9|88091.4|88066.4|1809
1602687600000|2020-10-14 15:00:00|88170.8|88145.8|88170.9|88145.9|88195.9|88170.9|88155.4|88130.4|1586
1602687900000|2020-10-14 15:05:00|88170.3|88145.3|88115.1|88090.1|88170.3|88145.3|88111.2|88086.2|1194
1602688200000|2020-10-14 15:10:00|88115.3|88090.3|88127.1|88102.1|88135.7|88110.7|88111.5|88086.5|1182
1602688500000|2020-10-14 15:15:00|88127.2|88102.2|88117.1|88092.1|88139|88114|88116|88091|1093
1602688800000|2020-10-14 15:20:00|88117.7|88092.7|88150.6|88125.6|88151.8|88126.8|88116|88091|1110
1602689100000|2020-10-14 15:25:00|88150.4|88125.4|88142.5|88117.5|88159.8|88134.8|88132.6|88107.6|1300
1602689400000|2020-10-14 15:30:00|88142.4|88117.4|88170.3|88145.3|88171.4|88146.4|88123.6|88098.6|1271
1602689700000|2020-10-14 15:35:00|88170.2|88145.2|88154.6|88129.6|88170.2|88145.2|88137.9|88108|1539
1602690000000|2020-10-14 15:40:00|88154.5|88129.5|88154.7|88104.7|88168|88132.7|88129.5|88091.6|1897
1602690300000|2020-10-14 15:45:00|88154.8|88104.8|88181.3|88156.3|88195.6|88162|88134.1|88096.4|1772
1602690600000|2020-10-14 15:50:00|88182.1|88157.1|88211.2|88186.2|88212.2|88187.2|88178.5|88144.8|1450
1602690900000|2020-10-14 15:55:00|88211.6|88186.6|88251.4|88226.4|88260.8|88235.8|88206.8|88181.8|1463
1602691200000|2020-10-14 16:00:00|88252|88227|88260.5|88235.5|88269.7|88242.8|88233.6|88200.7|1799
1602691500000|2020-10-14 16:05:00|88259.9|88234.9|88236.6|88186.6|88259.9|88234.9|88208.4|88176.8|1453
1602691800000|2020-10-14 16:10:00|88224|88199|88257|88232|88278.1|88244.6|88220.6|88195.6|1283
1602692100000|2020-10-14 16:15:00|88257.1|88232.1|88310.7|88285.7|88311.2|88286.2|88256.9|88221.6|1300
1602692400000|2020-10-14 16:20:00|88310.3|88285.3|88369.3|88344.3|88371.7|88346.7|88306.8|88281.8|1496
1602692700000|2020-10-14 16:25:00|88369.2|88344.2|88344.2|88319.2|88374.1|88349.1|88340.2|88315.2|1323
1602693000000|2020-10-14 16:30:00|88343.5|88318.5|88337.4|88312.4|88357.2|88332.2|88329.9|88295.5|1188
1602693300000|2020-10-14 16:35:00|88336.8|88311.8|88326.3|88301.3|88338.9|88313.9|88312|88287|1197
1602693600000|2020-10-14 16:40:00|88326.6|88301.6|88317.9|88292.9|88330.5|88305.5|88309.6|88284.6|897
1602693900000|2020-10-14 16:45:00|88317.8|88292.8|88313.8|88288.8|88326.5|88301.5|88309.3|88284.3|1004
1602694200000|2020-10-14 16:50:00|88313.7|88288.7|88302.6|88277.6|88334.1|88305|88298.8|88262.8|945
1602694500000|2020-10-14 16:55:00|88302.1|88277.1|88281.7|88256.7|88312.8|88279.5|88281.7|88252.9|1101
1602694800000|2020-10-14 17:00:00|88281.5|88256.5|88235.3|88210.3|88284.5|88259.5|88234|88209|1138
1602695100000|2020-10-14 17:05:00|88234.7|88209.7|88200.5|88175.5|88238.7|88213.7|88200.5|88175.5|967
1602695400000|2020-10-14 17:10:00|88200.6|88175.6|88208.1|88183.1|88213.7|88188.7|88191.1|88166.1|1006
1602695700000|2020-10-14 17:15:00|88207.5|88182.5|88220.9|88195.9|88236.7|88202.3|88206|88179.5|1170
1602696000000|2020-10-14 17:20:00|88220.8|88195.8|88233.1|88208.1|88238|88211.4|88219.8|88185.9|1108
1602696300000|2020-10-14 17:25:00|88232.9|88207.9|88232|88207|88238.3|88213.3|88223.2|88198.2|872
1602696600000|2020-10-14 17:30:00|88232.2|88207.2|88259.9|88234.9|88266.9|88241.9|88228.1|88203.1|986
1602696900000|2020-10-14 17:35:00|88259.8|88234.8|88255.2|88230.2|88261.4|88236.4|88248.6|88223.6|787
1602697200000|2020-10-14 17:40:00|88255.1|88230.1|88254.4|88229.4|88259.5|88234.5|88248.2|88223.2|770
1602697500000|2020-10-14 17:45:00|88254.5|88229.5|88249|88224|88260.2|88235.2|88240.1|88215.1|782
1602697800000|2020-10-14 17:50:00|88247.7|88222.7|88223.7|88198.7|88253.5|88228.5|88223.6|88198.6|796
1602698100000|2020-10-14 17:55:00|88224.2|88199.2|88231.3|88206.3|88233.4|88208.4|88209|88173.2|1578
1602698400000|2020-10-14 18:00:00|88231.1|88206.1|88240.7|88215.7|88243.7|88218.7|88213.1|88188.1|1236
1602698700000|2020-10-14 18:05:00|88240.6|88215.6|88238.3|88213.3|88244.4|88219.4|88227.8|88193.1|902
1602699000000|2020-10-14 18:10:00|88238.5|88213.5|88255|88230|88260.9|88231.5|88232.1|88207.1|738
1602699300000|2020-10-14 18:15:00|88255.1|88230.1|88268.5|88243.5|88280.1|88245|88248.9|88221|854
1602699600000|2020-10-14 18:20:00|88268.4|88243.4|88258.1|88233.1|88279.9|88254.8|88251.2|88214.6|989
1602699900000|2020-10-14 18:25:00|88258|88233|88268.5|88243.5|88278.8|88253.8|88257.1|88232.1|916
1602700200000|2020-10-14 18:30:00|88268.8|88243.8|88365.8|88340.8|88370.3|88345.3|88268.4|88228.8|1239
1602700500000|2020-10-14 18:35:00|88365.9|88340.9|88398.7|88373.7|88402|88377|88362.3|88337.3|1156
1602700800000|2020-10-14 18:40:00|88398.3|88373.3|88361.8|88336.8|88408.5|88380.7|88357.5|88329.5|1384
1602701100000|2020-10-14 18:45:00|88361.7|88336.7|88318.8|88293.8|88372.3|88342.2|88311.7|88278.8|1145
1602701400000|2020-10-14 18:50:00|88318.5|88293.5|88349.8|88324.8|88370.5|88326.8|88306.8|88281.8|1075
1602701700000|2020-10-14 18:55:00|88349.1|88324.1|88338.3|88288.3|88361.8|88324.2|88313.1|88275.6|1351
1602702000000|2020-10-14 19:00:00|88337.3|88287.3|88284.7|88259.7|88340.8|88301.7|88283.7|88258.7|1240
1602702300000|2020-10-14 19:05:00|88285.1|88260.1|88279.3|88254.3|88294.9|88269.9|88267.1|88242.1|911
1602702600000|2020-10-14 19:10:00|88279.4|88254.4|88273.9|88248.9|88293|88268|88267.6|88242.6|902
1602702900000|2020-10-14 19:15:00|88274.5|88249.5|88268.6|88243.6|88282.7|88257.7|88265.7|88240.7|723
1602703200000|2020-10-14 19:20:00|88268.7|88243.7|88277.3|88252.3|88288.5|88256.4|88257.6|88231.1|955
1602703500000|2020-10-14 19:25:00|88276.9|88251.9|88284.5|88259.5|88293.9|88268.9|88276.2|88251.2|841
1602703800000|2020-10-14 19:30:00|88284.6|88259.6|88277.7|88227.7|88291.8|88266.8|88267.8|88227.5|1053
1602704100000|2020-10-14 19:35:00|88277.8|88227.8|88259.4|88209.4|88296.3|88253.7|88244.8|88194.8|1338
1602704400000|2020-10-14 19:40:00|88259.5|88209.5|88220.3|88170.3|88260.6|88210.6|88218.7|88168.7|1365
1602704700000|2020-10-14 19:45:00|88223.3|88173.3|88221.5|88171.5|88233.7|88189|88212.1|88170.7|1028
1602705000000|2020-10-14 19:50:00|88221.4|88171.4|88219.2|88169.2|88222.2|88172.2|88210.4|88160.4|983
1602705300000|2020-10-14 19:55:00|88219.7|88169.7|88271.6|88221.6|88277.9|88227.9|88204.8|88161.3|1447
1602705600000|2020-10-14 20:00:00|88273.7|88223.7|88245.8|88195.8|88275.1|88225.1|88241.2|88191.2|1260
1602705900000|2020-10-14 20:05:00|88243.2|88193.2|88241.3|88191.3|88247.5|88197.5|88234.2|88184.2|950
1602706200000|2020-10-14 20:10:00|88241.4|88191.4|88231.1|88181.1|88254.9|88212.1|88226.1|88176.1|854
1602706500000|2020-10-14 20:15:00|88229.6|88179.6|88237.8|88187.8|88239.2|88189.5|88211.6|88161.6|1108
1602706800000|2020-10-14 20:20:00|88238.1|88188.1|88246.7|88196.7|88258.5|88208.9|88229.4|88186.7|1126
1602707100000|2020-10-14 20:25:00|88248.5|88198.5|88241.8|88191.8|88255.2|88205.2|88237.5|88187.5|1099
1602707400000|2020-10-14 20:30:00|88244.9|88194.9|88241.7|88191.7|88261|88211|88230.5|88180.5|1395
1602707700000|2020-10-14 20:35:00|88242.8|88192.8|88256.5|88206.5|88270.9|88220.9|88236.4|88186.4|1044
1602708000000|2020-10-14 20:40:00|88256.3|88206.3|88263.8|88213.8|88270.1|88220.1|88242.1|88192.1|932
1602708300000|2020-10-14 20:45:00|88266.6|88216.6|88231.3|88181.3|88266.6|88216.6|88220.2|88170.2|1133
1602708600000|2020-10-14 20:50:00|88231|88181|88232|88182|88259.6|88209.6|88224.5|88170.8|1206
1602708900000|2020-10-14 20:55:00|88232.6|88182.6|88248|88198|88263.2|88201.9|88231.2|88165|640
1602709200000|2020-10-14 21:00:00|88268|88158|88288.6|88178.6|88312|88202|88254.3|88144.3|43
1602709500000|2020-10-14 21:05:00|88287.9|88177.9|88251.3|88141.3|88294.6|88184.6|88229.2|88119.2|176
1602709800000|2020-10-14 21:10:00|88253.4|88143.4|88271.1|88161.1|88281.6|88171.6|88246.1|88136.1|326
1602710100000|2020-10-14 21:15:00|88263.7|88153.7|88281.2|88171.2|88298.6|88188.6|88238.9|88128.9|456
1602710400000|2020-10-14 21:20:00|88268.2|88158.2|88267.2|88157.2|88305.2|88195.2|88245.3|88135.3|233
1602710700000|2020-10-14 21:25:00|88271.3|88161.3|88290.5|88180.5|88310.2|88200.2|88250.6|88140.6|186
1602711000000|2020-10-14 21:30:00|88269.6|88159.6|88288.1|88178.1|88305.7|88195.7|88240.5|88130.5|348
1602711300000|2020-10-14 21:35:00|88280.7|88170.7|88291.1|88181.1|88307.9|88197.9|88269.8|88159.8|351
1602711600000|2020-10-14 21:40:00|88295.2|88185.2|88296.4|88186.4|88310.7|88200.7|88276.5|88166.5|299
1602711900000|2020-10-14 21:45:00|88280.4|88170.4|88292.8|88182.8|88337.6|88227.6|88271.1|88161.1|198
1602712200000|2020-10-14 21:50:00|88315|88205|88284.4|88174.4|88337.7|88227.7|88273.6|88163.6|244
1602712500000|2020-10-14 21:55:00|88306.4|88196.4|88280.2|88170.2|88334.6|88224.6|88265.5|88155.5|260
1602712800000|2020-10-14 22:00:00|88290.7|88180.7|88307.9|88197.9|88319.5|88209.5|88263.1|88153.1|840
1602713100000|2020-10-14 22:05:00|88308.2|88198.2|88304.2|88194.2|88319.3|88209.3|88299.6|88189.6|516
1602713400000|2020-10-14 22:10:00|88303.8|88193.8|88306.5|88196.5|88319|88209|88300.1|88190.1|446
1602713700000|2020-10-14 22:15:00|88303|88193|88298.3|88188.3|88309.3|88199.3|88296|88186|361
1602714000000|2020-10-14 22:20:00|88297.1|88187.1|88292.5|88182.5|88301.3|88191.3|88275.9|88165.9|480
1602714300000|2020-10-14 22:25:00|88292.6|88182.6|88302.6|88192.6|88308.4|88198.4|88289.9|88179.9|457
1602714600000|2020-10-14 22:30:00|88302|88192|88303|88193|88318.4|88208.4|88296.2|88186.2|649
1602714900000|2020-10-14 22:35:00|88302.8|88192.8|88343.8|88238.3|88348.3|88242|88298.9|88188.9|1132
1602715200000|2020-10-14 22:40:00|88338.1|88239.2|88385.3|88275.3|88390|88280|88338.1|88230.8|804
1602715500000|2020-10-14 22:45:00|88386.3|88276.3|88376.1|88266.1|88386.3|88276.3|88364.2|88254.2|548
1602715800000|2020-10-14 22:50:00|88376.4|88266.4|88371.9|88261.9|88385|88275|88367.6|88259|499
1602716100000|2020-10-14 22:55:00|88374.8|88264.8|88379.9|88269.9|88386.4|88276.4|88367.6|88258.1|415
1602716400000|2020-10-14 23:00:00|88379.6|88269.6|88300.5|88250.5|88399.3|88319.1|88289.6|88223.1|911
1602716700000|2020-10-14 23:05:00|88302.5|88252.5|88368.2|88260.4|88371.5|88277.4|88293.2|88226.3|665
1602717000000|2020-10-14 23:10:00|88367.9|88260|88365.1|88264.9|88373.2|88272.5|88359.2|88257.1|562
1602717300000|2020-10-14 23:15:00|88367.5|88261|88366.9|88280.5|88380.9|88288.9|88362.9|88258.6|614
1602717600000|2020-10-14 23:20:00|88368.2|88279.4|88363.7|88265.8|88389|88335.1|88334.5|88261.3|654
1602717900000|2020-10-14 23:25:00|88365.5|88263.5|88327.6|88277.6|88384.8|88344.8|88326|88257.2|679
1602718200000|2020-10-14 23:30:00|88325.5|88275.5|88296.3|88246.3|88326.7|88276.7|88238.6|88178.9|1100
1602718500000|2020-10-14 23:35:00|88296.8|88246.8|88336.8|88286.8|88371.7|88318.5|88295.2|88235.4|1162
1602718800000|2020-10-14 23:40:00|88336.7|88286.7|88346.7|88296.7|88371.6|88305.6|88284.2|88182.8|919
1602719100000|2020-10-14 23:45:00|88347.1|88297.1|88228.8|88178.8|88353.8|88297.1|88225.3|88161.7|937
1602719400000|2020-10-14 23:50:00|88228.5|88178.5|88363.8|88313.8|88381.1|88315.7|88225.2|88168.2|991
1602719700000|2020-10-14 23:55:00|88371.5|88299.7|88335.8|88225.8|88383.3|88315.7|88317.8|88219.5|662
1602720000000|2020-10-15 00:00:00|88334.2|88224.2|88313.7|88228.6|88336.8|88239.3|88298.7|88188.7|973
1602720300000|2020-10-15 00:05:00|88314.2|88229.1|88293.7|88217.1|88320.6|88253.1|88278.6|88215.6|836
1602720600000|2020-10-15 00:10:00|88292.9|88217.7|88279.7|88229.7|88315.6|88238.2|88276.3|88179.9|798
1602720900000|2020-10-15 00:15:00|88279.1|88229.1|88303.4|88233.4|88309.4|88248.1|88277.4|88216.3|720
1602721200000|2020-10-15 00:20:00|88303.3|88233.2|88293.2|88243.2|88315.9|88258.6|88290.8|88217.3|694
1602721500000|2020-10-15 00:25:00|88293.4|88243.4|88312.5|88226.5|88313.4|88251.5|88283.9|88217.2|656
1602721800000|2020-10-15 00:30:00|88312.8|88225.3|88321.6|88231.8|88330|88241.4|88182.8|88084.9|1241
1602722100000|2020-10-15 00:35:00|88319.4|88231.7|88310.1|88232.5|88326.4|88256.8|88295.3|88220.8|795
1602722400000|2020-10-15 00:40:00|88309.9|88232.8|88306.9|88226.2|88313.4|88244.8|88285.5|88218.1|633
1602722700000|2020-10-15 00:45:00|88303.1|88229.5|88307.1|88231.9|88317.2|88252.1|88288.2|88213|930
1602723000000|2020-10-15 00:50:00|88307.4|88231|88334|88284|88340.9|88286.1|88280.9|88213.7|1058
1602723300000|2020-10-15 00:55:00|88333.6|88283.6|88312.4|88225.5|88335.3|88285.3|88274.8|88202.5|1073
1602723600000|2020-10-15 01:00:00|88307.2|88223.7|88306.8|88227.5|88333.4|88261.7|88292.5|88220.1|1131
1602723900000|2020-10-15 01:05:00|88315.6|88221.8|88273.9|88198.4|88319.7|88240.8|88260.8|88193.6|1002
1602724200000|2020-10-15 01:10:00|88274.6|88195.9|88275.6|88196.9|88286.1|88212.1|88256.7|88188.2|1050
1602724500000|2020-10-15 01:15:00|88275.9|88196.6|88243|88171.3|88287.7|88214.1|88234.5|88168.8|1133
1602724800000|2020-10-15 01:20:00|88231.7|88181.7|88272.4|88196.1|88282.2|88217|88228.3|88165.4|1334
1602725100000|2020-10-15 01:25:00|88270.7|88198.4|88283.5|88199|88296.3|88226.9|88261.2|88184.8|806
1602725400000|2020-10-15 01:30:00|88284.1|88198.9|88316.8|88231.7|88321.7|88251.5|88275.9|88194.2|1045
1602725700000|2020-10-15 01:35:00|88315.2|88232.8|88311.7|88261.7|88332.7|88271.9|88302.1|88220.3|924
1602726000000|2020-10-15 01:40:00|88309.9|88259.9|88307|88221|88322.6|88259.9|88285.4|88209.4|1037
1602726300000|2020-10-15 01:45:00|88307.1|88221.8|88321|88237.8|88326.8|88255.8|88296.1|88218|1040
1602726600000|2020-10-15 01:50:00|88323.6|88234.6|88299.2|88224.2|88327.7|88257.2|88283.6|88213.1|1005
1602726900000|2020-10-15 01:55:00|88301.3|88221.1|88266.5|88189.5|88304.1|88235.2|88253.9|88182.8|1037
1602727200000|2020-10-15 02:00:00|88265.3|88191.7|88288.7|88214.3|88299.3|88229.8|88253.4|88186.3|887
1602727500000|2020-10-15 02:05:00|88288.9|88215.6|88330.1|88280.1|88336.5|88286.5|88274.1|88205.1|803
1602727800000|2020-10-15 02:10:00|88329.5|88279.5|88296.2|88246.2|88332.6|88282.6|88277.3|88222.2|995
1602728100000|2020-10-15 02:15:00|88295.8|88245.8|88308.3|88258.3|88337.8|88270.9|88293|88237.1|792
1602728400000|2020-10-15 02:20:00|88309|88259|88306.9|88256.9|88333.3|88275.5|88294.6|88236.8|793
1602728700000|2020-10-15 02:25:00|88307.3|88257.3|88310.8|88260.8|88336.1|88266.6|88263.9|88211.5|774
1602729000000|2020-10-15 02:30:00|88311|88261|88310.5|88238|88341.2|88274.7|88292.9|88230.7|761
1602729300000|2020-10-15 02:35:00|88313|88235.8|88309.6|88236.1|88315.9|88251|88282.6|88207.7|754
1602729600000|2020-10-15 02:40:00|88310.9|88235.3|88305.1|88231.9|88324.2|88261.6|88289.6|88224.6|800
1602729900000|2020-10-15 02:45:00|88303.6|88233.5|88305.5|88234.3|88317.7|88249.6|88284.5|88219.2|1122
1602730200000|2020-10-15 02:50:00|88307.6|88232.5|88367.2|88317.2|88398.8|88340.1|88294.7|88229.2|1424
1602730500000|2020-10-15 02:55:00|88366.6|88316.6|88364.8|88314.8|88381.5|88317|88350.3|88290.9|991
1602730800000|2020-10-15 03:00:00|88365.1|88315.1|88350.4|88300.4|88379.5|88320.8|88345.2|88292|858
1602731100000|2020-10-15 03:05:00|88350.3|88300.3|88325.4|88275.4|88351.9|88301.9|88317|88266.4|777
1602731400000|2020-10-15 03:10:00|88324.5|88274.5|88326.2|88276.2|88351.5|88301.5|88317.4|88264.8|873
1602731700000|2020-10-15 03:15:00|88326.3|88276.3|88320.1|88270.1|88340.8|88279.7|88316.5|88257.2|730
1602732000000|2020-10-15 03:20:00|88319.9|88269.9|88313.7|88263.7|88332.5|88275.4|88307.8|88248.7|655
1602732300000|2020-10-15 03:25:00|88314.1|88264.1|88333.7|88283.7|88336.5|88286.5|88302.2|88252.2|673
1602732600000|2020-10-15 03:30:00|88333.5|88283.5|88308.3|88258.3|88338.3|88285.6|88307.3|88253.7|676
1602732900000|2020-10-15 03:35:00|88319|88248.4|88306.4|88256.4|88325.3|88268|88304.1|88243.5|665
1602733200000|2020-10-15 03:40:00|88306.6|88256.6|88326.7|88276.7|88351|88301|88301.4|88251.4|732
1602733500000|2020-10-15 03:45:00|88326.9|88276.9|88332.4|88282.4|88349|88293.4|88320.4|88263|633
1602733800000|2020-10-15 03:50:00|88332.2|88282.2|88325.3|88275.3|88335.2|88285.2|88305.7|88244.8|592
1602734100000|2020-10-15 03:55:00|88324.3|88274.3|88317.1|88267.1|88325.3|88275.3|88314.1|88264.1|629
1602734400000|2020-10-15 04:00:00|88316.7|88266.7|88315.3|88265.3|88332.6|88269.3|88311.5|88255.1|499
1602734700000|2020-10-15 04:05:00|88314.7|88264.7|88338.1|88288.1|88351.3|88311.9|88313|88263|622
1602735000000|2020-10-15 04:10:00|88337.9|88287.9|88351.6|88301.6|88359.7|88309.7|88331.5|88279.3|664
1602735300000|2020-10-15 04:15:00|88351.2|88301.2|88356.6|88306.6|88360.6|88310.6|88345|88295|553
1602735600000|2020-10-15 04:20:00|88357.6|88307.6|88355.1|88305.1|88367.2|88312.4|88351.3|88288|527
1602735900000|2020-10-15 04:25:00|88355|88305|88345.4|88295.4|88357|88307|88339.7|88289.7|482
1602736200000|2020-10-15 04:30:00|88344.7|88294.7|88342.9|88292.9|88350.6|88296.2|88333.5|88276.3|540
1602736500000|2020-10-15 04:35:00|88343|88293|88338.8|88288.8|88343.6|88303.3|88317.2|88277.9|479
1602736800000|2020-10-15 04:40:00|88338.7|88288.7|88329.5|88279.5|88338.8|88297.7|88320.6|88277.1|469
1602737100000|2020-10-15 04:45:00|88329.4|88279.4|88327|88277|88335.1|88292.7|88313.7|88272.3|460
1602737400000|2020-10-15 04:50:00|88327.4|88277.4|88325.6|88275.6|88331.8|88292.6|88311.7|88269|551
1602737700000|2020-10-15 04:55:00|88325.5|88275.5|88317.1|88267.1|88328.1|88278.1|88302.4|88253.5|633
1602738000000|2020-10-15 05:00:00|88318.2|88268.2|88305.2|88280.2|88325.1|88290.9|88300.8|88261.5|827
1602738300000|2020-10-15 05:05:00|88306.1|88281.1|88309.4|88284.4|88313.9|88288.9|88294.9|88269.9|766
1602738600000|2020-10-15 05:10:00|88309.1|88284.1|88305.4|88280.4|88312.5|88287.5|88301.6|88276.6|574
1602738900000|2020-10-15 05:15:00|88305.6|88280.6|88296.2|88271.2|88314.8|88286.9|88291.8|88264.3|616
1602739200000|2020-10-15 05:20:00|88296.8|88271.8|88298.1|88273.1|88312.2|88283|88295|88260.4|577
1602739500000|2020-10-15 05:25:00|88299.9|88274.9|88300.4|88275.4|88304.4|88279.4|88295.3|88270.3|578
1602739800000|2020-10-15 05:30:00|88300.7|88275.7|88304.3|88279.3|88307.2|88282.2|88298.5|88273.5|581
1602740100000|2020-10-15 05:35:00|88304|88279|88300.2|88275.2|88317.6|88282.1|88295.2|88266|522
1602740400000|2020-10-15 05:40:00|88300.7|88275.7|88294.4|88269.4|88331.5|88292.9|88289.9|88252.5|520
1602740700000|2020-10-15 05:45:00|88294.6|88269.6|88294.3|88269.3|88314.2|88276.9|88278.7|88244.8|699
1602741000000|2020-10-15 05:50:00|88294.4|88269.4|88306.9|88281.9|88317.4|88282.7|88293.8|88257.6|563
1602741300000|2020-10-15 05:55:00|88307|88282|88386.6|88336.6|88400.5|88363.6|88306.1|88280.8|788
1602741600000|2020-10-15 06:00:00|88387.1|88337.1|88355.1|88330.1|88415.7|88381.3|88345.1|88312.1|1273
1602741900000|2020-10-15 06:05:00|88355.7|88330.7|88344.3|88319.3|88383|88347.3|88323.8|88292.6|1255
1602742200000|2020-10-15 06:10:00|88344.2|88319.2|88313|88288|88348.9|88323.9|88308.7|88273|1194
1602742500000|2020-10-15 06:15:00|88313.4|88288.4|88421.4|88396.4|88448.4|88411.6|88300.5|88275.5|1422
1602742800000|2020-10-15 06:20:00|88421.2|88396.2|88378.5|88353.5|88435.4|88398.2|88374|88349|1207
1602743100000|2020-10-15 06:25:00|88378.6|88353.6|88343.7|88318.7|88381.5|88356.5|88309.7|88275.1|1234
1602743400000|2020-10-15 06:30:00|88343.6|88318.6|88368.7|88343.7|88380.1|88345.7|88335.9|88307.1|1146
1602743700000|2020-10-15 06:35:00|88368.8|88343.8|88428.9|88403.9|88440|88403.9|88367|88342|1108
1602744000000|2020-10-15 06:40:00|88441.6|88391.6|88408.6|88383.6|88450.4|88416.5|88407.1|88382.1|1193
1602744300000|2020-10-15 06:45:00|88408.7|88383.7|88521.6|88496.6|88522.6|88496.6|88408.6|88377.3|1452
1602744600000|2020-10-15 06:50:00|88519.8|88494.8|88391.1|88366.1|88519.8|88494.8|88389.4|88364.4|1439
1602744900000|2020-10-15 06:55:00|88391.7|88366.7|88500.2|88450.2|88503.7|88471.6|88391.7|88366.7|1542
1602745200000|2020-10-15 07:00:00|88487.7|88462.7|88519.6|88494.6|88526.2|88501.2|88470.5|88445.5|1479
1602745500000|2020-10-15 07:05:00|88519.5|88494.5|88502.3|88477.3|88574|88549|88494.2|88456.5|1594
1602745800000|2020-10-15 07:10:00|88501.8|88476.8|88486.2|88461.2|88541.4|88516.4|88480.4|88455.4|1439
1602746100000|2020-10-15 07:15:00|88485.4|88460.4|88577|88552|88582.8|88557.8|88485.4|88460.4|1599
1602746400000|2020-10-15 07:20:00|88577.4|88552.4|88576.8|88551.8|88598.4|88573.4|88518.5|88493.5|1646
1602746700000|2020-10-15 07:25:00|88577|88552|88565.5|88462.5|88602.5|88577.5|88521.4|88440|1632
1602747000000|2020-10-15 07:30:00|88568.5|88458.6|88632.7|88607.7|88639.8|88614.8|88538.9|88432.3|1504
1602747300000|2020-10-15 07:35:00|88631.9|88606.9|88597.6|88572.6|88664.2|88628.7|88594.4|88559.4|1532
1602747600000|2020-10-15 07:40:00|88597.2|88572.2|88541.2|88516.2|88601.6|88576.6|88529.1|88504.1|1727
1602747900000|2020-10-15 07:45:00|88541.1|88516.1|88528|88503|88560.2|88535.2|88499|88474|1369
1602748200000|2020-10-15 07:50:00|88527.7|88502.7|88557.8|88532.8|88573.5|88548.5|88520.3|88495.3|1429
1602748500000|2020-10-15 07:55:00|88558.6|88533.6|88534.3|88509.3|88570.5|88545.5|88530.7|88505.7|1489
1602748800000|2020-10-15 08:00:00|88537.9|88512.9|88659|88634|88668.2|88643.2|88537.3|88512.3|1586
1602749100000|2020-10-15 08:05:00|88658.7|88633.7|88674.6|88649.6|88712.9|88687.9|88658.6|88633.6|1477
1602749400000|2020-10-15 08:10:00|88675.3|88650.3|88631.5|88606.5|88678.2|88653.2|88623.5|88598.5|1308
1602749700000|2020-10-15 08:15:00|88632.4|88607.4|88681.4|88656.4|88699.6|88674.6|88630.3|88605.3|1363
1602750000000|2020-10-15 08:20:00|88681.6|88656.6|88721.8|88696.8|88734.6|88709.6|88677|88652|1516
1602750300000|2020-10-15 08:25:00|88722.3|88697.3|88796.7|88771.7|88802.2|88777.2|88721.6|88696.6|1600
1602750600000|2020-10-15 08:30:00|88792|88767|88825.5|88800.5|88853|88828|88783.4|88758.4|1839
1602750900000|2020-10-15 08:35:00|88823.9|88798.9|88815.7|88790.7|88905.2|88880.2|88814.1|88789.1|1715
1602751200000|2020-10-15 08:40:00|88816.2|88791.2|88866.8|88841.8|88882.2|88857.2|88813.3|88788.3|1463
1602751500000|2020-10-15 08:45:00|88866.5|88841.5|88913.7|88888.7|88915.4|88890.4|88822.3|88797.3|1593
1602751800000|2020-10-15 08:50:00|88914|88889|88906.2|88881.2|88921.7|88896.7|88888.5|88863.5|1455
1602752100000|2020-10-15 08:55:00|88906.4|88881.4|88927.1|88902.1|88962.3|88937.3|88896.6|88871.6|1507
1602752400000|2020-10-15 09:00:00|88926.9|88901.9|88854.1|88829.1|88927.7|88902.7|88853.8|88828.8|1564
1602752700000|2020-10-15 09:05:00|88854.4|88829.4|88844.6|88819.6|88888.4|88863.4|88807.7|88782.7|1519
1602753000000|2020-10-15 09:10:00|88844.7|88819.7|88759.3|88734.3|88857.1|88832.1|88757.9|88732.9|1297
1602753300000|2020-10-15 09:15:00|88759.1|88734.1|88708.6|88683.6|88763.2|88738.2|88662.5|88637.5|1482
1602753600000|2020-10-15 09:20:00|88708.3|88683.3|88718.5|88693.5|88745.5|88720.5|88696.9|88671.9|1416
1602753900000|2020-10-15 09:25:00|88718.7|88693.7|88703.7|88678.7|88752.4|88727.4|88700.8|88675.8|1383
1602754200000|2020-10-15 09:30:00|88705.5|88680.5|88688.8|88663.8|88710|88685|88643.9|88618.9|1327
1602754500000|2020-10-15 09:35:00|88689|88664|88669.7|88644.7|88720.8|88695.8|88665.4|88640.4|1182
1602754800000|2020-10-15 09:40:00|88667.6|88642.6|88719.8|88694.8|88741.1|88716.1|88666.7|88641.7|1358
1602755100000|2020-10-15 09:45:00|88720.2|88695.2|88758.4|88733.4|88775.3|88750.3|88719.8|88694.8|1262
1602755400000|2020-10-15 09:50:00|88758.2|88733.2|88751.2|88726.2|88767.2|88742.2|88742.8|88717.8|1131
1602755700000|2020-10-15 09:55:00|88751.4|88726.4|88666.8|88641.8|88769.7|88744.7|88665.2|88640.2|1359
1602756000000|2020-10-15 10:00:00|88667.5|88642.5|88628.5|88603.5|88692|88667|88610.9|88585.9|1313
1602756300000|2020-10-15 10:05:00|88628.4|88603.4|88632|88607|88633.2|88608.2|88577.8|88552.8|1267
1602756600000|2020-10-15 10:10:00|88632.2|88607.2|88614.7|88589.7|88634.1|88609.1|88569.8|88544.8|1102
1602756900000|2020-10-15 10:15:00|88614.9|88589.9|88646.1|88621.1|88678.5|88653.5|88589.6|88564.6|1458
1602757200000|2020-10-15 10:20:00|88646.3|88621.3|88610.3|88585.3|88657.7|88632.7|88608.3|88583.3|1330
1602757500000|2020-10-15 10:25:00|88610.2|88585.2|88589.2|88564.2|88614.5|88589.5|88582.2|88557.2|1207
1602757800000|2020-10-15 10:30:00|88588.9|88563.9|88579.5|88554.5|88601.6|88576.6|88566.6|88541.6|1279
1602758100000|2020-10-15 10:35:00|88579.7|88554.7|88594.5|88569.5|88595.5|88570.5|88565.4|88540.4|1233
1602758400000|2020-10-15 10:40:00|88595.4|88570.4|88591.5|88566.5|88645.7|88620.7|88587.4|88562.4|1379
1602758700000|2020-10-15 10:45:00|88590.1|88565.1|88598.7|88573.7|88600.5|88575.5|88563|88538|1422
1602759000000|2020-10-15 10:50:00|88599|88574|88597.6|88572.6|88617.4|88592.4|88588.6|88563.6|1315
1602759300000|2020-10-15 10:55:00|88597.7|88572.7|88602.4|88577.4|88604.9|88579.9|88566.4|88541.4|1262
1602759600000|2020-10-15 11:00:00|88602.1|88577.1|88570.1|88545.1|88602.3|88577.3|88564.6|88539.6|1207
1602759900000|2020-10-15 11:05:00|88570|88545|88655.1|88630.1|88657.3|88632.3|88568.1|88543.1|1318
1602760200000|2020-10-15 11:10:00|88655.6|88630.6|88667.2|88642.2|88669.2|88644.2|88614.9|88589.9|1460
1602760500000|2020-10-15 11:15:00|88668.1|88643.1|88654.2|88629.2|88689.1|88664.1|88653.6|88628.6|1349
1602760800000|2020-10-15 11:20:00|88656.4|88631.4|88637.2|88612.2|88658.3|88633.3|88592.4|88567.4|1474
1602761100000|2020-10-15 11:25:00|88637.5|88612.5|88635.9|88610.9|88659.4|88634.4|88626|88601|1150
1602761400000|2020-10-15 11:30:00|88635|88610|88627.9|88602.9|88641.1|88616.1|88586.6|88561.6|1107
1602761700000|2020-10-15 11:35:00|88626.5|88601.5|88652.1|88627.1|88652.1|88627.1|88624.5|88599.5|1226
1602762000000|2020-10-15 11:40:00|88651.9|88626.9|88675.3|88650.3|88685.5|88660.5|88637.2|88612.2|1254
1602762300000|2020-10-15 11:45:00|88675.6|88650.6|88697.7|88672.7|88699.3|88674.3|88659.7|88634.7|1257
1602762600000|2020-10-15 11:50:00|88697.9|88672.9|88711.6|88686.6|88727.5|88702.5|88684.2|88659.2|1411
1602762900000|2020-10-15 11:55:00|88712.5|88687.5|88671.9|88646.9|88715.7|88690.7|88668.3|88643.3|1321
1602763200000|2020-10-15 12:00:00|88672.4|88647.4|88674.6|88649.6|88700.3|88675.3|88664.7|88639.7|1418
1602763500000|2020-10-15 12:05:00|88674|88649|88743.1|88718.1|88743.7|88718.7|88672.8|88647.8|1435
1602763800000|2020-10-15 12:10:00|88742.1|88717.1|88721.5|88696.5|88794.2|88769.2|88719.7|88694.7|1575
1602764100000|2020-10-15 12:15:00|88721.6|88696.6|88698.6|88673.6|88778|88753|88687.5|88662.5|1622
1602764400000|2020-10-15 12:20:00|88699.6|88674.6|88660.3|88635.3|88709.3|88684.3|88657.8|88632.8|1491
1602764700000|2020-10-15 12:25:00|88660.4|88635.4|88645|88595|88667.3|88642.3|88629.9|88593.4|1329
1602765000000|2020-10-15 12:30:00|88645.1|88595.1|88660.6|88635.6|88687|88647.2|88615|88559.5|1641
1602765300000|2020-10-15 12:35:00|88660.1|88635.1|88641.5|88616.5|88688.9|88663.9|88615.7|88590.7|1726
1602765600000|2020-10-15 12:40:00|88640.6|88615.6|88646.5|88621.5|88688.1|88663.1|88637|88612|1485
1602765900000|2020-10-15 12:45:00|88648.6|88623.6|88636.5|88611.5|88656.9|88631.9|88628.8|88603.8|1190
1602766200000|2020-10-15 12:50:00|88636.6|88611.6|88674.3|88649.3|88675.6|88650.6|88626.1|88601.1|1445
1602766500000|2020-10-15 12:55:00|88674.2|88649.2|88714.4|88689.4|88714.4|88689.4|88667.2|88642.2|1417
1602766800000|2020-10-15 13:00:00|88714.3|88689.3|88745.3|88720.3|88778.3|88753.3|88713.1|88688.1|1684
1602767100000|2020-10-15 13:05:00|88743.9|88718.9|88753.6|88728.6|88776.8|88751.8|88720.2|88695.2|1540
1602767400000|2020-10-15 13:10:00|88752.1|88727.1|88786.1|88761.1|88814.4|88789.4|88748.3|88723.3|1538
1602767700000|2020-10-15 13:15:00|88784.1|88759.1|88775|88750|88811.3|88786.3|88770.1|88745.1|1384
1602768000000|2020-10-15 13:20:00|88775.3|88750.3|88753.7|88728.7|88800.2|88775.2|88752.5|88727.5|1387
1602768300000|2020-10-15 13:25:00|88753.8|88728.8|88716.1|88691.1|88761|88736|88692.8|88659.6|1471
1602768600000|2020-10-15 13:30:00|88716.8|88691.8|88699|88674|88750.7|88725.7|88671.5|88646.5|1789
1602768900000|2020-10-15 13:35:00|88699.4|88674.4|88707.4|88682.4|88719.2|88694.2|88671.2|88646.2|1543
1602769200000|2020-10-15 13:40:00|88707.3|88682.3|88726.3|88701.3|88745.2|88720.2|88707.3|88682.3|1555
1602769500000|2020-10-15 13:45:00|88726.4|88701.4|88684.2|88659.2|88726.9|88701.9|88677.4|88652.1|1541
1602769800000|2020-10-15 13:50:00|88684.7|88659.7|88658.4|88633.4|88713.2|88688.2|88618.8|88593.8|1701
1602770100000|2020-10-15 13:55:00|88658.3|88633.3|88684.1|88659.1|88703.9|88678.9|88622.5|88597.5|1615
1602770400000|2020-10-15 14:00:00|88683.9|88658.9|88713.3|88688.3|88754|88729|88680|88655|1589
1602770700000|2020-10-15 14:05:00|88712.8|88687.8|88721.5|88696.5|88727.7|88702.7|88698.6|88673.6|1546
1602771000000|2020-10-15 14:10:00|88721.6|88696.6|88665.5|88640.5|88721.8|88696.8|88617|88592|1580
1602771300000|2020-10-15 14:15:00|88665.4|88640.4|88604|88579|88690.7|88665.7|88570.7|88534|1796
1602771600000|2020-10-15 14:20:00|88604.2|88579.2|88631.7|88606.7|88635.1|88610.1|88576|88551|1594
1602771900000|2020-10-15 14:25:00|88631.9|88606.9|88724.8|88699.8|88738.4|88713.4|88618.1|88593.1|1596
1602772200000|2020-10-15 14:30:00|88722.6|88697.6|88716.6|88691.6|88746.7|88721.7|88714.4|88689.4|1619
1602772500000|2020-10-15 14:35:00|88715|88690|88730.4|88705.4|88750.5|88725.5|88702.7|88677.7|1618
1602772800000|2020-10-15 14:40:00|88730.5|88705.5|88756.9|88731.9|88768.2|88743.2|88724.9|88699.9|1514
1602773100000|2020-10-15 14:45:00|88757.6|88732.6|88730.6|88705.6|88790.7|88765.7|88727.4|88702.4|1522
1602773400000|2020-10-15 14:50:00|88730.7|88705.7|88700.1|88675.1|88732.9|88707.9|88678|88653|1646
1602773700000|2020-10-15 14:55:00|88698.2|88673.2|88777.6|88752.6|88810|88785|88696.6|88671.6|1703
1602774000000|2020-10-15 15:00:00|88777|88752|88755.2|88730.2|88787.1|88762.1|88751.3|88726.3|1748
1602774300000|2020-10-15 15:05:00|88755.3|88730.3|88728.2|88703.2|88769.9|88744.9|88719.3|88694.3|1431
1602774600000|2020-10-15 15:10:00|88731.9|88706.9|88710.9|88685.9|88737.9|88712.9|88682.2|88657.2|1432
1602774900000|2020-10-15 15:15:00|88711.5|88686.5|88671.9|88646.9|88711.5|88686.5|88670.8|88645.8|1537
1602775200000|2020-10-15 15:20:00|88671.2|88646.2|88672.7|88647.7|88697.5|88672.5|88665.3|88640.3|1302
1602775500000|2020-10-15 15:25:00|88672.6|88647.6|88705|88680|88743.2|88706.4|88668|88643|1558
1602775800000|2020-10-15 15:30:00|88701.8|88676.8|88685.8|88660.8|88703.2|88678.2|88677.6|88652.6|1703
1602776100000|2020-10-15 15:35:00|88685.9|88660.9|88717.2|88692.2|88728.4|88699.1|88671.5|88646.5|1916
1602776400000|2020-10-15 15:40:00|88717.4|88692.4|88729.6|88704.6|88737.8|88712.8|88714.3|88689.3|1400
1602776700000|2020-10-15 15:45:00|88729.4|88704.4|88728.1|88703.1|88745.9|88712.5|88698|88673|1493
1602777000000|2020-10-15 15:50:00|88727.8|88702.8|88701.5|88676.5|88728.3|88703.3|88687.1|88662.1|1427
1602777300000|2020-10-15 15:55:00|88701.7|88676.7|88738|88713|88738.2|88713.2|88675.6|88650.6|1596
1602777600000|2020-10-15 16:00:00|88740.5|88715.5|88708.3|88683.3|88758.3|88721.4|88699.1|88674.1|1635
1602777900000|2020-10-15 16:05:00|88708.2|88683.2|88738.4|88713.4|88742|88717|88697.9|88672.9|1352
1602778200000|2020-10-15 16:10:00|88738.1|88713.1|88739|88714|88752.3|88727.3|88730.4|88705.4|1264
1602778500000|2020-10-15 16:15:00|88739.1|88714.1|88731.7|88706.7|88740.3|88715.3|88727.7|88702.7|1202
1602778800000|2020-10-15 16:20:00|88732.1|88707.1|88738.5|88713.5|88743.1|88718.1|88722.9|88697.9|1210
1602779100000|2020-10-15 16:25:00|88738.3|88713.3|88741.9|88716.9|88741.9|88716.9|88700.2|88675.2|1404
1602779400000|2020-10-15 16:30:00|88742.6|88717.6|88760|88735|88766.7|88741.7|88727.7|88702.7|1235
1602779700000|2020-10-15 16:35:00|88760.2|88735.2|88727.4|88702.4|88760.3|88735.3|88726|88701|1267
1602780000000|2020-10-15 16:40:00|88727.3|88702.3|88726.6|88701.6|88728.8|88703.8|88700.7|88675.7|1237
1602780300000|2020-10-15 16:45:00|88726.5|88701.5|88714.9|88689.9|88731.7|88706.7|88714.4|88689.4|1050
1602780600000|2020-10-15 16:50:00|88714.8|88689.8|88730.3|88705.3|88732.5|88707.5|88714.6|88689.6|902
1602780900000|2020-10-15 16:55:00|88730.4|88705.4|88713.1|88688.1|88733.6|88708.6|88701.9|88676.9|1497
1602781200000|2020-10-15 17:00:00|88712.7|88687.7|88712|88687|88713.7|88688.7|88693.1|88668.1|1403
1602781500000|2020-10-15 17:05:00|88710.2|88685.2|88709.3|88684.3|88716.3|88691.3|88695.8|88670.8|1190
1602781800000|2020-10-15 17:10:00|88709.2|88684.2|88693.8|88668.8|88710.2|88685.2|88682.9|88657.9|954
1602782100000|2020-10-15 17:15:00|88695|88670|88716.3|88691.3|88724|88699|88667.2|88642.2|1308
1602782400000|2020-10-15 17:20:00|88716.4|88691.4|88714|88689|88739.2|88711.3|88712.1|88687.1|1033
1602782700000|2020-10-15 17:25:00|88714.9|88689.9|88703.4|88678.4|88717.3|88692.3|88695.2|88670.2|1014
1602783000000|2020-10-15 17:30:00|88704.2|88679.2|88704.3|88679.3|88712.6|88687.6|88690|88665|1317
1602783300000|2020-10-15 17:35:00|88704.6|88679.6|88704.7|88679.7|88707.8|88682.8|88680.1|88655.1|1358
1602783600000|2020-10-15 17:40:00|88705.4|88680.4|88707.1|88682.1|88717.6|88692.6|88693.5|88668.5|947
1602783900000|2020-10-15 17:45:00|88706.8|88681.8|88762.3|88737.3|88773|88740.7|88703.6|88678.6|1171
1602784200000|2020-10-15 17:50:00|88762.4|88737.4|88724.8|88699.8|88772.6|88737.8|88724.3|88699.3|1054
1602784500000|2020-10-15 17:55:00|88725.1|88700.1|88753.5|88728.5|88755.3|88730.3|88708.7|88683.7|1111
1602784800000|2020-10-15 18:00:00|88753.4|88728.4|88759.3|88734.3|88784.1|88750|88751.7|88726.7|1399
1602785100000|2020-10-15 18:05:00|88759.1|88734.1|88739.6|88714.6|88762.2|88737.2|88730.2|88705.2|1086
1602785400000|2020-10-15 18:10:00|88739.3|88714.3|88728.7|88703.7|88742.5|88717.5|88727.1|88702.1|762
1602785700000|2020-10-15 18:15:00|88727|88702|88723.7|88698.7|88731.5|88706.5|88717.6|88692.6|810
1602786000000|2020-10-15 18:20:00|88723.3|88698.3|88682.5|88657.5|88724.5|88699.5|88672.6|88647.6|1104
1602786300000|2020-10-15 18:25:00|88682.2|88657.2|88672.9|88647.9|88684.4|88659.4|88671.8|88646.8|886
1602786600000|2020-10-15 18:30:00|88672.6|88647.6|88673.5|88648.5|88678.3|88653.3|88665|88640|971
1602786900000|2020-10-15 18:35:00|88673.6|88648.6|88678.4|88653.4|88683.8|88658.8|88669.5|88644.5|876
1602787200000|2020-10-15 18:40:00|88678.3|88653.3|88693.9|88668.9|88698|88673|88678.3|88653.3|882
1602787500000|2020-10-15 18:45:00|88693.8|88668.8|88748.3|88723.3|88774.2|88734.3|88692.5|88667.5|923
1602787800000|2020-10-15 18:50:00|88747.7|88722.7|88726.5|88701.5|88747.7|88722.7|88724.2|88699.2|881
1602788100000|2020-10-15 18:55:00|88726.4|88701.4|88763.2|88738.2|88776.8|88742.6|88719|88694|1142
1602788400000|2020-10-15 19:00:00|88763.1|88738.1|88772.5|88747.5|88776.3|88751.3|88748.9|88723.9|1076
1602788700000|2020-10-15 19:05:00|88772.6|88747.6|88788.2|88763.2|88792.1|88767.1|88755.7|88730.7|1170
1602789000000|2020-10-15 19:10:00|88787.6|88762.6|88789|88764|88798.7|88773.7|88777.2|88752.2|1121
1602789300000|2020-10-15 19:15:00|88788.5|88763.5|88764.3|88739.3|88794|88769|88762.1|88737.1|1085
1602789600000|2020-10-15 19:20:00|88763.9|88738.9|88732|88707|88767.5|88742.5|88719.9|88693.9|1334
1602789900000|2020-10-15 19:25:00|88732.2|88707.2|88717.2|88692.2|88734.2|88709.2|88698.9|88673.9|1386
1602790200000|2020-10-15 19:30:00|88717.3|88692.3|88726.7|88701.7|88738.5|88706.2|88711.4|88679.3|1184
1602790500000|2020-10-15 19:35:00|88724.9|88699.9|88705.4|88680.4|88738.9|88701.7|88698.9|88669.1|1357
1602790800000|2020-10-15 19:40:00|88705|88680|88718.5|88693.5|88733.4|88695.8|88705|88680|1646
1602791100000|2020-10-15 19:45:00|88719.2|88694.2|88756|88731|88757.4|88732.4|88718.4|88693|1373
1602791400000|2020-10-15 19:50:00|88755.4|88730.4|88757.2|88707.2|88770.3|88731.2|88748.4|88704.1|1686
1602791700000|2020-10-15 19:55:00|88756.2|88706.2|88741.9|88716.9|88760.7|88723|88736.9|88702.4|1542
1602792000000|2020-10-15 20:00:00|88741.6|88716.6|88793.6|88743.6|88794.6|88760.2|88741.5|88705.2|1021
1602792300000|2020-10-15 20:05:00|88793.4|88743.4|88769|88744|88793.9|88756.1|88763.6|88727.6|521
1602792600000|2020-10-15 20:10:00|88768.6|88743.6|88766.2|88741.2|88786.2|88747.8|88757.3|88725.8|521
1602792900000|2020-10-15 20:15:00|88765.6|88740.6|88776.7|88726.7|88785.1|88748.5|88758.1|88721.7|554
1602793200000|2020-10-15 20:20:00|88777.9|88727.9|88748|88723|88781.2|88749.1|88746.4|88708.9|534
1602793500000|2020-10-15 20:25:00|88747.6|88722.6|88757.5|88707.5|88760.7|88724.3|88738.7|88698.6|772
1602793800000|2020-10-15 20:30:00|88756.7|88706.7|88739|88689|88757.1|88721.6|88724.1|88686.4|908
1602794100000|2020-10-15 20:35:00|88739.4|88689.4|88762.9|88712.9|88766|88724.6|88726.8|88688.1|751
1602794400000|2020-10-15 20:40:00|88762.4|88712.4|88742.4|88717.4|88763.3|88724.9|88732.5|88691.2|733
1602794700000|2020-10-15 20:45:00|88761.5|88711.5|88771.4|88721.4|88788.8|88738.8|88739.9|88702.5|701
1602795000000|2020-10-15 20:50:00|88772|88722|88795.5|88745.5|88827.3|88777.3|88745.5|88695.5|1045
1602795300000|2020-10-15 20:55:00|88797.4|88747.4|88796.1|88686.1|88825.9|88756.3|88787.3|88685.6|681
1602795600000|2020-10-15 21:00:00|88766.9|88656.9|88702.3|88592.3|88766.9|88656.9|88702.3|88592.3|45
1602795900000|2020-10-15 21:05:00|88696.1|88586.1|88716|88606|88721.9|88611.9|88673.1|88563.1|178
1602796200000|2020-10-15 21:10:00|88702.9|88592.9|88693.4|88583.4|88739|88629|88684|88574|169
1602796500000|2020-10-15 21:15:00|88695.9|88585.9|88687|88577|88719.6|88609.6|88671.8|88561.8|181
1602796800000|2020-10-15 21:20:00|88704|88594|88684.2|88574.2|88741.4|88631.4|88680.6|88570.6|285
1602797100000|2020-10-15 21:25:00|88710.3|88600.3|88682.8|88572.8|88725.5|88615.5|88667.4|88557.4|233
1602797400000|2020-10-15 21:30:00|88683.5|88573.5|88714.5|88604.5|88751.2|88641.2|88680.2|88570.2|367
1602797700000|2020-10-15 21:35:00|88724.7|88614.7|88692.6|88582.6|88740.8|88630.8|88681.2|88571.2|272
1602798000000|2020-10-15 21:40:00|88722.8|88612.8|88717.5|88607.5|88754.1|88644.1|88687.1|88577.1|327
1602798300000|2020-10-15 21:45:00|88707.1|88597.1|88737.7|88627.7|88770.3|88660.3|88707.1|88597.1|424
1602798600000|2020-10-15 21:50:00|88738.2|88628.2|88740|88630|88768.9|88658.9|88731|88621|469
1602798900000|2020-10-15 21:55:00|88738.7|88628.7|88745.3|88635.3|88777.6|88667.6|88719.8|88609.8|400
1602799200000|2020-10-15 22:00:00|88746.1|88636.1|88775.1|88665.1|88777.9|88667.9|88729|88619|693
1602799500000|2020-10-15 22:05:00|88776.8|88666.8|88772.2|88662.2|88779.4|88669.4|88765|88655|356
1602799800000|2020-10-15 22:10:00|88772.4|88662.4|88829.2|88779.2|88844|88779.5|88769.4|88659.4|646
1602800100000|2020-10-15 22:15:00|88839.6|88769.5|88804.4|88754.4|88844.7|88784.8|88802.9|88752.9|410
1602800400000|2020-10-15 22:20:00|88804.1|88754.1|88724|88674|88805|88755|88707|88647.3|779
1602800700000|2020-10-15 22:25:00|88723.4|88673.4|88814.2|88764.2|88831.6|88773.1|88723.4|88653.8|782
1602801000000|2020-10-15 22:30:00|88813.4|88763.4|88697.3|88647.3|88831.3|88774.1|88689.1|88619.7|798
1602801300000|2020-10-15 22:35:00|88698.2|88648.2|88815.7|88765.7|88836|88767|88689.1|88633.1|950
1602801600000|2020-10-15 22:40:00|88827.5|88755.9|88731.4|88644.4|88834.9|88774.3|88726.5|88633.1|867
1602801900000|2020-10-15 22:45:00|88731.9|88644.7|88764.7|88658.9|88786.7|88710.9|88731.3|88641.5|741
1602802200000|2020-10-15 22:50:00|88763.6|88659.6|88764|88654|88777.3|88671.3|88751.6|88646.4|468
1602802500000|2020-10-15 22:55:00|88764.1|88654.1|88760.9|88650.9|88786.4|88679.1|88756|88649.1|588
1602802800000|2020-10-15 23:00:00|88762.4|88652.4|88819.5|88709.5|88822.4|88712.4|88753.8|88643.8|750
1602803100000|2020-10-15 23:05:00|88819.4|88709.4|88790.8|88680.8|88821.2|88711.2|88780.9|88678.2|397
1602803400000|2020-10-15 23:10:00|88790.7|88680.7|88789.9|88679.9|88796.3|88695.8|88785.1|88677.2|509
1602803700000|2020-10-15 23:15:00|88790.6|88680.6|88819.4|88709.4|88826.9|88716.9|88788.9|88678.9|549
1602804000000|2020-10-15 23:20:00|88819.5|88709.5|88811.7|88701.7|88822.7|88712.7|88804.6|88694.6|724
1602804300000|2020-10-15 23:25:00|88814.8|88704.8|88805.1|88695.1|88821|88711|88799.5|88689.5|599
1602804600000|2020-10-15 23:30:00|88804.9|88694.9|88817.2|88707.2|88819.7|88709.7|88800.6|88690.6|696
1602804900000|2020-10-15 23:35:00|88817.1|88707.1|88819|88709|88824.4|88722.3|88807|88697|755
1602805200000|2020-10-15 23:40:00|88819.5|88709.5|88823.9|88713.9|88830.6|88722.4|88811.9|88708.8|700
1602805500000|2020-10-15 23:45:00|88823.7|88713.7|88822.1|88712.8|88833.6|88727.1|88810|88706.7|471
1602805800000|2020-10-15 23:50:00|88824.8|88714.8|88757.6|88681.8|88829.2|88719.2|88732.7|88666.5|657
1602806100000|2020-10-15 23:55:00|88759.2|88681.7|88801.8|88751.8|88823|88766.4|88737.5|88678.8|843
1602806400000|2020-10-16 00:00:00|88801.7|88751.7|88834.5|88784.5|88849|88792.2|88801.1|88742.6|1177
1602806700000|2020-10-16 00:05:00|88834.7|88784.7|88784.1|88712.2|88848.7|88787|88730.6|88673.2|947
1602807000000|2020-10-16 00:10:00|88770.9|88720.9|88788.2|88706.2|88797|88725.7|88749.7|88681|735
1602807300000|2020-10-16 00:15:00|88792.4|88706.1|88872.9|88794.6|88874.6|88807.9|88745.2|88678|1216
1602807600000|2020-10-16 00:20:00|88871.2|88797.1|88786.4|88736.4|88877.9|88823.9|88781.2|88709.9|1213
1602807900000|2020-10-16 00:25:00|88800.7|88723.1|88766|88716|88834.3|88754.2|88748.9|88688.2|1119
1602808200000|2020-10-16 00:30:00|88765.5|88715.5|88829|88754.2|88877.5|88824.3|88762.2|88703.1|1131
1602808500000|2020-10-16 00:35:00|88835.4|88748.8|88774.5|88724.5|88839|88770.4|88772.5|88722.5|879
1602808800000|2020-10-16 00:40:00|88773.5|88723.5|88819.9|88743.9|88842.2|88780.8|88758.6|88708.6|1110
1602809100000|2020-10-16 00:45:00|88817.7|88744.4|88768.1|88718.1|88842|88792|88760.9|88699|958
1602809400000|2020-10-16 00:50:00|88767.9|88717.9|88860.7|88810.7|88866.1|88816.1|88764.3|88706|1087
1602809700000|2020-10-16 00:55:00|88860.9|88810.9|88778.8|88728.8|88904.4|88854.4|88778.4|88718.6|1145
1602810000000|2020-10-16 01:00:00|88779.3|88729.3|88831.9|88781.9|88905.4|88842.2|88752.2|88693.7|1649
1602810300000|2020-10-16 01:05:00|88831.5|88781.5|88783.7|88733.7|88864.2|88814.2|88783.7|88727|1019
1602810600000|2020-10-16 01:10:00|88783.9|88733.9|88793.2|88743.2|88818|88754.3|88780.9|88722.4|992
1602810900000|2020-10-16 01:15:00|88792.4|88742.4|88834.4|88784.4|88881.7|88792.4|88791.9|88719.4|1032
1602811200000|2020-10-16 01:20:00|88834.3|88784.3|88803.2|88705.7|88849.4|88786.4|88798.8|88701.8|1007
1602811500000|2020-10-16 01:25:00|88801.6|88708.8|88809.9|88704.7|88816.6|88716.1|88791.6|88694.5|919
1602811800000|2020-10-16 01:30:00|88804.1|88709.4|88804.3|88712.5|88818|88721.2|88789.3|88691.9|1111
1602812100000|2020-10-16 01:35:00|88804.1|88712.3|88818.7|88727.4|88828.2|88735.7|88788|88699.1|1020
1602812400000|2020-10-16 01:40:00|88819.5|88727.3|88830.2|88742.9|88837.8|88744.5|88806|88719|960
1602812700000|2020-10-16 01:45:00|88830.8|88741.4|88824.1|88749.9|88839|88763.3|88801.1|88728.3|853
1602813000000|2020-10-16 01:50:00|88810.8|88760.8|88814.7|88764.7|88844.8|88782.5|88801.4|88733.8|854
1602813300000|2020-10-16 01:55:00|88814.8|88764.8|88798.5|88748.5|88831.5|88766.4|88788.3|88725.6|1305
1602813600000|2020-10-16 02:00:00|88799|88749|88818.1|88746.9|88855.8|88793|88797.8|88737.2|1085
1602813900000|2020-10-16 02:05:00|88818.2|88747.6|88836.1|88786.1|88871.8|88802.5|88807.9|88745.6|854
1602814200000|2020-10-16 02:10:00|88835.3|88785.3|88837.3|88787.3|88864.7|88795.6|88834|88770.4|970
1602814500000|2020-10-16 02:15:00|88837.4|88787.4|88856.7|88806.7|88875|88808|88833.4|88778.5|769
1602814800000|2020-10-16 02:20:00|88855.7|88805.7|88854.8|88804.8|88879.6|88812.4|88849.3|88785.7|739
1602815100000|2020-10-16 02:25:00|88854.7|88804.7|88866.7|88816.7|88882.5|88820.7|88851.5|88786.8|678
1602815400000|2020-10-16 02:30:00|88866.4|88816.4|88864.8|88814.8|88891.3|88826.7|88860.5|88805.8|610
1602815700000|2020-10-16 02:35:00|88864.4|88814.4|88858.4|88808.4|88869|88819|88855.6|88805.6|599
1602816000000|2020-10-16 02:40:00|88858.5|88808.5|88850.6|88800.6|88868.4|88814.3|88849.8|88795.5|498
1602816300000|2020-10-16 02:45:00|88850.7|88800.7|88852|88802|88855.8|88805.8|88843|88782.9|636
1602816600000|2020-10-16 02:50:00|88851.5|88801.5|88860.6|88810.6|88872.5|88817.1|88851.5|88796.9|631
1602816900000|2020-10-16 02:55:00|88859.9|88809.9|88861.8|88811.8|88874.6|88820.3|88855.1|88799.1|690
1602817200000|2020-10-16 03:00:00|88860.4|88810.4|88847.6|88797.6|88873.7|88816.1|88846.7|88796.7|556
1602817500000|2020-10-16 03:05:00|88847.1|88797.1|88819|88769|88854.6|88799.5|88818|88764.3|825
1602817800000|2020-10-16 03:10:00|88819.3|88769.3|88846.1|88796.1|88860.9|88800.1|88818.7|88761.7|679
1602818100000|2020-10-16 03:15:00|88845.3|88795.3|88834.6|88784.6|88865.6|88795.3|88829.6|88763.6|720
1602818400000|2020-10-16 03:20:00|88834.4|88784.4|88840.7|88790.7|88863.3|88800.6|88833.9|88777.9|759
1602818700000|2020-10-16 03:25:00|88840.6|88790.6|88834.8|88784.8|88861.9|88804.5|88832.4|88775.9|1135
1602819000000|2020-10-16 03:30:00|88835|88785|88843.9|88793.9|88873.4|88814.3|88835|88785|1327
1602819300000|2020-10-16 03:35:00|88843.8|88793.8|88837.8|88787.8|88860.2|88801.7|88834.3|88778|622
1602819600000|2020-10-16 03:40:00|88837.3|88787.3|88838|88788|88849.6|88793.4|88822.5|88764.6|667
1602819900000|2020-10-16 03:45:00|88838.4|88788.4|88842.7|88792.7|88844.3|88794.3|88821.1|88759|704
1602820200000|2020-10-16 03:50:00|88841.4|88791.4|88824|88774|88843.9|88791.7|88815.4|88756.9|677
1602820500000|2020-10-16 03:55:00|88823.5|88773.5|88843.8|88793.8|88856|88804.8|88810.6|88760.6|954
1602820800000|2020-10-16 04:00:00|88843.5|88793.5|88836.2|88786.2|88849.4|88799.4|88835.1|88785.1|768
1602821100000|2020-10-16 04:05:00|88836.1|88786.1|88849.2|88799.2|88850.5|88800.5|88830.3|88780.3|726
1602821400000|2020-10-16 04:10:00|88849.7|88799.7|88840.6|88790.6|88862.4|88801.5|88823.6|88773.6|724
1602821700000|2020-10-16 04:15:00|88838.5|88788.5|88839.2|88789.2|88860|88796.7|88824.3|88771|861
1602822000000|2020-10-16 04:20:00|88838.5|88788.5|88820.9|88770.9|88856.8|88792.7|88817.7|88767.7|674
1602822300000|2020-10-16 04:25:00|88821.1|88771.1|88824.7|88774.7|88841.2|88781.8|88814.6|88761.2|739
1602822600000|2020-10-16 04:30:00|88824.5|88774.5|88863.5|88813.5|88931.4|88868.3|88821.6|88771.6|887
1602822900000|2020-10-16 04:35:00|88863.8|88813.8|88864.2|88814.2|88887.5|88818.3|88848.3|88794|697
1602823200000|2020-10-16 04:40:00|88863.9|88813.9|88864.1|88814.1|88874.1|88816.9|88855.6|88802.4|680
1602823500000|2020-10-16 04:45:00|88864.5|88814.5|88862.1|88812.1|88867.8|88817.8|88857.7|88807.7|512
1602823800000|2020-10-16 04:50:00|88861.7|88811.7|88865.5|88815.5|88868.4|88818.4|88859.8|88809.8|522
1602824100000|2020-10-16 04:55:00|88865.1|88815.1|88874.2|88824.2|88878.2|88828.2|88860|88810|693
1602824400000|2020-10-16 05:00:00|88873.7|88823.7|88867.5|88817.5|88876.4|88826.4|88860.3|88810.3|768
1602824700000|2020-10-16 05:05:00|88868.1|88818.1|88850.4|88800.4|88872.7|88822.7|88848.3|88798.3|843
1602825000000|2020-10-16 05:10:00|88851.5|88801.5|88834.9|88784.9|88853.1|88803.1|88834.5|88784.5|1042
1602825300000|2020-10-16 05:15:00|88832.6|88782.6|88826.7|88776.7|88838.2|88788.2|88821.7|88771.7|816
1602825600000|2020-10-16 05:20:00|88827.1|88777.1|88829.9|88779.9|88833.7|88783.7|88814.9|88764.9|714
1602825900000|2020-10-16 05:25:00|88830.4|88780.4|88829.7|88779.7|88848.1|88798.1|88823|88773|859
1602826200000|2020-10-16 05:30:00|88827|88777|88822.9|88772.9|88831.7|88781.7|88816.2|88766.2|1033
1602826500000|2020-10-16 05:35:00|88822.6|88772.6|88816.6|88766.6|88830.1|88780.1|88813.9|88763.9|887
1602826800000|2020-10-16 05:40:00|88816.9|88766.9|88819.5|88769.5|88829.8|88779.8|88809.9|88759.9|706
1602827100000|2020-10-16 05:45:00|88819.6|88769.6|88834.2|88784.2|88835.4|88785.4|88816.3|88766.3|762
1602827400000|2020-10-16 05:50:00|88833.1|88783.1|88829.3|88779.3|88834.6|88784.6|88820.3|88770.3|567
1602827700000|2020-10-16 05:55:00|88829.4|88779.4|88806.6|88756.6|88829.8|88779.8|88801|88751|885
1602828000000|2020-10-16 06:00:00|88806.3|88756.3|88820.5|88770.5|88853.6|88803.6|88806.3|88756.3|1115
1602828300000|2020-10-16 06:05:00|88820.4|88770.4|88838|88788|88844.5|88794.5|88812.3|88762.3|909
1602828600000|2020-10-16 06:10:00|88838.1|88788.1|88854.9|88804.9|88882.3|88832.3|88825.4|88775.4|1129
1602828900000|2020-10-16 06:15:00|88852.3|88802.3|88873.5|88823.5|88874.5|88824.5|88821.6|88771.6|1400
1602829200000|2020-10-16 06:20:00|88873.2|88823.2|88903.5|88853.5|88912.6|88869.3|88850.8|88813.1|1009
1602829500000|2020-10-16 06:25:00|88904.6|88854.6|88895.6|88870.6|88918.9|88879.4|88887|88846.8|1098
1602829800000|2020-10-16 06:30:00|88895.8|88870.8|88831.7|88806.7|88920.2|88883.2|88831.7|88806.7|954
1602830100000|2020-10-16 06:35:00|88833.1|88808.1|88818|88793|88868.4|88836.3|88814.3|88789.3|1078
1602830400000|2020-10-16 06:40:00|88818.3|88793.3|88821.7|88796.7|88834.2|88809.2|88809.1|88784.1|975
1602830700000|2020-10-16 06:45:00|88821.9|88796.9|88838.9|88788.9|88860.2|88822.8|88818.5|88788.9|958
1602831000000|2020-10-16 06:50:00|88839.4|88789.4|88844.1|88819.1|88864.5|88825.8|88822.1|88783.3|1031
1602831300000|2020-10-16 06:55:00|88844.2|88819.2|88751.8|88701.8|88867.3|88829.5|88733|88688.1|1389
1602831600000|2020-10-16 07:00:00|88752.5|88702.5|88634.3|88584.3|88793.8|88759.9|88620.9|88576.1|1852
1602831900000|2020-10-16 07:05:00|88634.1|88584.1|88577.1|88527.1|88641.1|88596.1|88575.7|88525.7|1703
1602832200000|2020-10-16 07:10:00|88576.9|88526.9|88587.8|88537.8|88611.9|88567.7|88539.5|88499.1|1651
1602832500000|2020-10-16 07:15:00|88588.1|88538.1|88558.5|88508.5|88614.5|88568.2|88558.5|88508.5|1478
1602832800000|2020-10-16 07:20:00|88558.9|88508.9|88564.6|88514.6|88592.4|88553.8|88545.7|88500|1610
1602833100000|2020-10-16 07:25:00|88565|88515|88566.8|88516.8|88600.5|88550.5|88541.8|88491.8|1404
1602833400000|2020-10-16 07:30:00|88565.8|88515.8|88636.2|88611.2|88645.3|88611.5|88530.9|88495.5|1420
1602833700000|2020-10-16 07:35:00|88636.6|88611.6|88567.4|88542.4|88659.1|88623.7|88567.4|88534.1|1180
1602834000000|2020-10-16 07:40:00|88579.5|88529.5|88560.2|88535.2|88611|88572.4|88544.5|88501.7|1531
1602834300000|2020-10-16 07:45:00|88560|88535|88540.7|88515.7|88598.7|88564.8|88529.7|88497.1|1444
1602834600000|2020-10-16 07:50:00|88540.5|88515.5|88572.6|88522.6|88572.6|88529.3|88500.1|88475.1|1484
1602834900000|2020-10-16 07:55:00|88570.6|88520.6|88450.1|88400.1|88573.2|88523.2|88434.4|88396.7|1468
1602835200000|2020-10-16 08:00:00|88453.3|88403.3|88396.4|88346.4|88469.4|88420.6|88396.4|88346.4|1446
1602835500000|2020-10-16 08:05:00|88394.5|88344.5|88440.6|88415.6|88472|88447|88364.5|88336.3|1402
1602835800000|2020-10-16 08:10:00|88440.3|88415.3|88432.9|88407.9|88458|88433|88425.8|88400.8|1262
1602836100000|2020-10-16 08:15:00|88433.1|88408.1|88432|88407|88442.8|88416|88399.1|88365.3|1336
1602836400000|2020-10-16 08:20:00|88433.5|88408.5|88410.8|88385.8|88472.1|88435.2|88404.5|88379.5|1232
1602836700000|2020-10-16 08:25:00|88411.1|88386.1|88455|88430|88474.1|88449.1|88406.2|88381.2|1348
1602837000000|2020-10-16 08:30:00|88453.4|88428.4|88458.1|88408.1|88500.7|88465.6|88435|88397.7|1385
1602837300000|2020-10-16 08:35:00|88458|88408|88515.8|88465.8|88530.9|88493.9|88445.2|88402.7|1256
1602837600000|2020-10-16 08:40:00|88515|88465|88556.4|88531.4|88592.6|88548.1|88501.5|88463.2|1287
1602837900000|2020-10-16 08:45:00|88557.1|88532.1|88569.2|88544.2|88571.3|88546.3|88516.3|88478.4|1311
1602838200000|2020-10-16 08:50:00|88569.4|88544.4|88553.5|88528.5|88579.8|88551.1|88540.9|88508.4|1278
1602838500000|2020-10-16 08:55:00|88554.4|88529.4|88559.4|88509.4|88562.1|88533.7|88535.6|88504.7|1249
1602838800000|2020-10-16 09:00:00|88559.8|88509.8|88492.7|88467.7|88559.8|88519.5|88487.1|88462.1|1244
1602839100000|2020-10-16 09:05:00|88493.1|88468.1|88546.9|88521.9|88557.5|88532.5|88493.1|88468.1|1152
1602839400000|2020-10-16 09:10:00|88547.4|88522.4|88541.8|88516.8|88562.5|88537.5|88525.4|88500.4|1208
1602839700000|2020-10-16 09:15:00|88542.2|88517.2|88514|88489|88556.2|88531.2|88513.7|88488.7|1092
1602840000000|2020-10-16 09:20:00|88514.2|88489.2|88504.1|88479.1|88514.3|88489.3|88482.1|88457.1|1091
1602840300000|2020-10-16 09:25:00|88503.5|88478.5|88515.4|88490.4|88520.8|88495.8|88483.3|88458.3|1109
1602840600000|2020-10-16 09:30:00|88515.5|88490.5|88544.9|88519.9|88577.8|88537.2|88511.2|88486.2|1190
1602840900000|2020-10-16 09:35:00|88544.7|88519.7|88559.4|88534.4|88563.8|88538.8|88544.7|88519.7|1061
1602841200000|2020-10-16 09:40:00|88559.6|88534.6|88548.3|88523.3|88587.4|88562.4|88536.2|88511.2|1214
1602841500000|2020-10-16 09:45:00|88548.8|88523.8|88604.7|88579.7|88618.7|88581|88545.9|88520.9|1120
1602841800000|2020-10-16 09:50:00|88604.4|88579.4|88602.6|88577.6|88635.3|88610.3|88590.3|88565.3|1229
1602842100000|2020-10-16 09:55:00|88603.6|88578.6|88564.5|88539.5|88610.3|88585.3|88553.7|88528.7|1135
1602842400000|2020-10-16 10:00:00|88564.6|88539.6|88594.1|88569.1|88606.5|88581.5|88518.2|88485.4|1227
1602842700000|2020-10-16 10:05:00|88593|88568|88549.3|88524.3|88604.4|88568|88545.6|88520.6|1158
1602843000000|2020-10-16 10:10:00|88547|88522|88510.4|88485.4|88553.4|88528.4|88509.8|88484.8|1171
1602843300000|2020-10-16 10:15:00|88509.4|88484.4|88521.3|88471.3|88542.1|88503|88483.1|88444.4|1165
1602843600000|2020-10-16 10:20:00|88521.8|88471.8|88497|88472|88521.8|88484.7|88488|88455.6|1156
1602843900000|2020-10-16 10:25:00|88497.1|88472.1|88441.1|88391.1|88500.9|88475.9|88422.5|88385.6|1349
1602844200000|2020-10-16 10:30:00|88440.8|88390.8|88460.5|88435.5|88488.9|88452.4|88409.3|88372.8|1103
1602844500000|2020-10-16 10:35:00|88461.1|88436.1|88481.9|88456.9|88490.2|88465.2|88450.8|88414.2|1002
1602844800000|2020-10-16 10:40:00|88481.7|88456.7|88444.6|88394.6|88497|88457.7|88443.1|88393.1|1094
1602845100000|2020-10-16 10:45:00|88444.3|88394.3|88450.8|88400.8|88472.9|88428.2|88430.5|88382.8|1361
1602845400000|2020-10-16 10:50:00|88450.6|88400.6|88574.7|88524.7|88603.4|88553.4|88450.1|88400.1|1445
1602845700000|2020-10-16 10:55:00|88574.1|88524.1|88535.9|88485.9|88603.4|88553.4|88529.4|88479.4|1996
1602846000000|2020-10-16 11:00:00|88537.5|88487.5|88522.7|88472.7|88558.8|88516.1|88508|88471.4|1820
1602846300000|2020-10-16 11:05:00|88522.8|88472.8|88506.6|88456.6|88524.1|88485.5|88447.9|88409.3|1607
1602846600000|2020-10-16 11:10:00|88507.3|88457.3|88508.4|88458.4|88537.3|88495.5|88477.3|88428.1|1692
1602846900000|2020-10-16 11:15:00|88508.3|88458.3|88501.9|88451.9|88528.7|88478.7|88455.5|88414.5|1663
1602847200000|2020-10-16 11:20:00|88501.8|88451.8|88431.8|88381.8|88504.6|88459|88424|88374|1557
1602847500000|2020-10-16 11:25:00|88431.6|88381.6|88402.2|88352.2|88434.7|88384.7|88386.9|88338.5|1581
1602847800000|2020-10-16 11:30:00|88403.1|88353.1|88380.9|88330.9|88403.1|88356.5|88345.4|88295.7|1621
1602848100000|2020-10-16 11:35:00|88382.1|88332.1|88359.7|88309.7|88383.8|88333.8|88339.7|88289.7|1570
1602848400000|2020-10-16 11:40:00|88359.9|88309.9|88368.2|88318.2|88374.5|88324.5|88337.5|88287.5|1616
1602848700000|2020-10-16 11:45:00|88367.2|88317.2|88355.6|88305.6|88371|88321|88348.3|88298.3|1554
1602849000000|2020-10-16 11:50:00|88355.7|88305.7|88312.2|88262.2|88367.9|88317.9|88310.8|88260.8|1286
1602849300000|2020-10-16 11:55:00|88312.4|88262.4|88378|88328|88388.3|88338.3|88308.6|88258.6|1557
1602849600000|2020-10-16 12:00:00|88376.4|88326.4|88339.2|88314.2|88376.4|88326.4|88322.2|88285|1466
1602849900000|2020-10-16 12:05:00|88338.3|88313.3|88328.7|88278.7|88355.2|88317.4|88312.9|88274.1|1252
1602850200000|2020-10-16 12:10:00|88328.4|88278.4|88258.7|88208.7|88331.2|88281.2|88245.9|88207.7|1334
1602850500000|2020-10-16 12:15:00|88259.2|88209.2|88179.8|88129.8|88274.5|88238.9|88175.5|88125.5|1489
1602850800000|2020-10-16 12:20:00|88179.7|88129.7|88225.2|88175.2|88227.2|88177.2|88149.6|88099.6|1474
1602851100000|2020-10-16 12:25:00|88226.6|88176.6|88318.3|88239.1|88339.4|88256.3|88224|88174|1291
1602851400000|2020-10-16 12:30:00|88303.9|88253.9|88280.6|88255.6|88339.8|88257.3|88257.9|88207.9|1384
1602851700000|2020-10-16 12:35:00|88280.3|88255.3|88233.7|88208.7|88307.5|88268.5|88214.1|88176.1|1432
1602852000000|2020-10-16 12:40:00|88232.9|88207.9|88295.6|88270.6|88296.7|88271.7|88231.5|88194.7|1365
1602852300000|2020-10-16 12:45:00|88294.4|88269.4|88313.7|88288.7|88316.2|88291.2|88292.7|88257.7|1156
1602852600000|2020-10-16 12:50:00|88313.5|88288.5|88352.2|88327.2|88365.2|88327.6|88313.5|88282.5|1118
1602852900000|2020-10-16 12:55:00|88352.3|88327.3|88380.5|88355.5|88400.1|88365.4|88351.7|88312.9|1106
1602853200000|2020-10-16 13:00:00|88380.9|88355.9|88388.3|88363.3|88409.4|88374.9|88369.5|88331.6|1319
1602853500000|2020-10-16 13:05:00|88388.2|88363.2|88389.6|88364.6|88433.8|88407.5|88360.4|88321.6|1464
1602853800000|2020-10-16 13:10:00|88391|88366|88459|88409|88460.1|88410.1|88382.5|88351.3|1345
1602854100000|2020-10-16 13:15:00|88459.4|88409.4|88402.2|88377.2|88472|88431.7|88389.1|88353.9|1394
1602854400000|2020-10-16 13:20:00|88402|88377|88406.1|88381.1|88437.4|88412.4|88377.1|88352.1|1279
1602854700000|2020-10-16 13:25:00|88405.3|88380.3|88407.1|88357.1|88427.2|88388.4|88382.4|88332.4|1555
1602855000000|2020-10-16 13:30:00|88406.8|88356.8|88449.3|88399.3|88469.3|88429.1|88368.5|88328.5|1649
1602855300000|2020-10-16 13:35:00|88447.8|88397.8|88458.8|88433.8|88468.9|88438.8|88435.1|88397.7|1530
1602855600000|2020-10-16 13:40:00|88459.4|88434.4|88464|88439|88502.6|88477.6|88444.9|88419.9|1494
1602855900000|2020-10-16 13:45:00|88463.6|88438.6|88426.3|88401.3|88464.9|88439.9|88424.4|88383.1|1460
1602856200000|2020-10-16 13:50:00|88426.8|88401.8|88426.3|88401.3|88434.7|88406.1|88386|88357.8|1412
1602856500000|2020-10-16 13:55:00|88426|88401|88471.1|88421.1|88471.8|88433|88411.4|88375.9|1322
1602856800000|2020-10-16 14:00:00|88471.4|88421.4|88447|88422|88485.8|88442.6|88419|88379.7|1414
1602857100000|2020-10-16 14:05:00|88446.8|88421.8|88428.4|88403.4|88456.4|88431.4|88412.1|88387.1|1431
1602857400000|2020-10-16 14:10:00|88428.5|88403.5|88407|88382|88441.7|88416.7|88368.8|88343.8|1418
1602857700000|2020-10-16 14:15:00|88407.1|88382.1|88349.7|88324.7|88420.2|88385.7|88328.8|88303.8|1481
1602858000000|2020-10-16 14:20:00|88349.6|88324.6|88397.2|88372.2|88402.7|88377.7|88347.6|88315.6|1465
1602858300000|2020-10-16 14:25:00|88398.1|88373.1|88415.8|88390.8|88453.2|88421.1|88392.8|88367.8|1467
1602858600000|2020-10-16 14:30:00|88415.2|88390.2|88453.2|88403.2|88459.1|88434.1|88405.8|88370.3|1593
1602858900000|2020-10-16 14:35:00|88453.4|88403.4|88425.5|88400.5|88455.3|88417.9|88381.2|88356.2|1451
1602859200000|2020-10-16 14:40:00|88426|88401|88503.8|88478.8|88537|88504.6|88426|88396.9|1605
1602859500000|2020-10-16 14:45:00|88503.7|88478.7|88554.8|88529.8|88567.8|88530.5|88501.3|88468.3|1424
1602859800000|2020-10-16 14:50:00|88554.5|88529.5|88493.4|88468.4|88576.1|88539.7|88492.7|88465.4|1475
1602860100000|2020-10-16 14:55:00|88492.6|88467.6|88441.8|88416.8|88508.7|88483.7|88436.7|88411.7|1694
1602860400000|2020-10-16 15:00:00|88443.1|88418.1|88375.7|88350.7|88448.1|88423.1|88365|88332.9|1579
1602860700000|2020-10-16 15:05:00|88374.3|88349.3|88368.6|88343.6|88405.1|88380.1|88364.6|88339.6|1236
1602861000000|2020-10-16 15:10:00|88368.9|88343.9|88367.5|88342.5|88381.4|88356.4|88348.9|88323.9|1179
1602861300000|2020-10-16 15:15:00|88366.8|88341.8|88381.2|88356.2|88386.4|88361.4|88365.2|88340.2|1151
1602861600000|2020-10-16 15:20:00|88381.5|88356.5|88432.3|88407.3|88454.4|88429.4|88379.9|88354.9|1307
1602861900000|2020-10-16 15:25:00|88430.8|88405.8|88426.3|88376.3|88440.8|88409.6|88410|88371.2|1295
1602862200000|2020-10-16 15:30:00|88427.2|88377.2|88403|88378|88434.8|88393.3|88399.8|88361.4|1506
1602862500000|2020-10-16 15:35:00|88403.8|88378.8|88418.9|88393.9|88437.7|88401.6|88401.6|88363.4|1377
1602862800000|2020-10-16 15:40:00|88418.6|88393.6|88417.9|88367.9|88434|88398.2|88398.1|88359.4|1068
1602863100000|2020-10-16 15:45:00|88418.2|88368.2|88411.6|88361.6|88423.7|88386.1|88401.9|88351.9|1337
1602863400000|2020-10-16 15:50:00|88411|88361|88398.2|88373.2|88418.8|88380.9|88392.3|88354.7|977
1602863700000|2020-10-16 15:55:00|88398.3|88373.3|88412.8|88362.8|88434.6|88394.5|88396.8|88360.5|1092
1602864000000|2020-10-16 16:00:00|88413.4|88363.4|88411.3|88361.3|88420.8|88372.1|88394.5|88352.6|1197
1602864300000|2020-10-16 16:05:00|88411.2|88361.2|88430.3|88380.3|88441|88391|88408.7|88358.7|1290
1602864600000|2020-10-16 16:10:00|88431.7|88381.7|88393.5|88343.5|88435.7|88385.7|88392.4|88342.4|1211
1602864900000|2020-10-16 16:15:00|88392.8|88342.8|88382.4|88332.4|88401.5|88351.5|88381.6|88331.6|1162
1602865200000|2020-10-16 16:20:00|88384.6|88334.6|88360.4|88310.4|88385.8|88339|88354.1|88304.1|1259
1602865500000|2020-10-16 16:25:00|88360.7|88310.7|88323.6|88273.6|88365.1|88315.1|88317|88269.4|1241
1602865800000|2020-10-16 16:30:00|88324.1|88274.1|88359.9|88309.9|88472.8|88362.8|88273.5|88163.5|2075
1602866100000|2020-10-16 16:35:00|88360.8|88310.8|88483.1|88379.3|88490.9|88392.3|88335.6|88233.3|2156
1602866400000|2020-10-16 16:40:00|88480.3|88380.9|88420.6|88370.6|88480.3|88385.5|88380.1|88314.1|1750
1602866700000|2020-10-16 16:45:00|88422|88372|88389.5|88339.5|88427.8|88377.8|88364.4|88304.4|1365
1602867000000|2020-10-16 16:50:00|88389.7|88339.7|88392.5|88342.5|88399.4|88349.4|88382.3|88332.3|986
1602867300000|2020-10-16 16:55:00|88393.2|88343.2|88442.8|88392.8|88446.4|88396.4|88385.2|88335.2|1323
1602867600000|2020-10-16 17:00:00|88442|88392|88463.3|88413.3|88473.1|88423.1|88422.1|88372.1|1925
1602867900000|2020-10-16 17:05:00|88463.4|88413.4|88461.3|88411.3|88483.1|88423.9|88413.4|88328.3|1566
1602868200000|2020-10-16 17:10:00|88462|88412|88483.3|88381.3|88519.8|88437.9|88379.7|88271.2|2042
1602868500000|2020-10-16 17:15:00|88484.7|88381.6|88492.5|88421.3|88669.4|88559.4|88430|88320|2229
1602868800000|2020-10-16 17:20:00|88482|88432|88523.9|88473.9|88535.1|88483.1|88445.9|88335.9|1716
1602869100000|2020-10-16 17:25:00|88524.1|88474.1|88567|88517|88567.3|88517.3|88467.4|88417.4|1412
1602869400000|2020-10-16 17:30:00|88565.9|88515.9|88514.9|88464.9|88585.9|88535.9|88462.5|88412.5|1535
1602869700000|2020-10-16 17:35:00|88514.7|88464.7|88508.9|88458.9|88521.2|88471.2|88504.3|88454.3|875
1602870000000|2020-10-16 17:40:00|88509.2|88459.2|88513.7|88463.7|88519|88469|88504.5|88454.5|736
1602870300000|2020-10-16 17:45:00|88513.9|88463.9|88507.5|88457.5|88514.9|88464.9|88505.9|88455.9|616
1602870600000|2020-10-16 17:50:00|88507.4|88457.4|88500.7|88450.7|88512.7|88462.7|88498.5|88448.5|603
1602870900000|2020-10-16 17:55:00|88500.3|88450.3|88516.7|88466.7|88522.8|88472.8|88484.7|88434.7|931
1602871200000|2020-10-16 18:00:00|88516.2|88466.2|88488.6|88438.6|88532.7|88482.7|88476.9|88426.9|1174
1602871500000|2020-10-16 18:05:00|88488.3|88438.3|88445.2|88395.2|88488.9|88438.9|88439.5|88389.5|1072
1602871800000|2020-10-16 18:10:00|88445.3|88395.3|88437.6|88387.6|88446.3|88396.3|88434.7|88384.7|766
1602872100000|2020-10-16 18:15:00|88437.9|88387.9|88434.1|88384.1|88441.5|88391.5|88431.6|88381.6|787
1602872400000|2020-10-16 18:20:00|88434.2|88384.2|88425.8|88375.8|88436.5|88386.5|88420.4|88370.4|800
1602872700000|2020-10-16 18:25:00|88425.9|88375.9|88425.6|88375.6|88428.3|88378.3|88417.6|88367.6|672
1602873000000|2020-10-16 18:30:00|88425.2|88375.2|88427.4|88377.4|88436.8|88386.8|88420.8|88370.8|854
1602873300000|2020-10-16 18:35:00|88426.9|88376.9|88434.3|88384.3|88436.5|88386.5|88422.9|88372.9|1007
1602873600000|2020-10-16 18:40:00|88434.1|88384.1|88433.2|88383.2|88437.7|88387.7|88424.3|88374.3|793
1602873900000|2020-10-16 18:45:00|88432.7|88382.7|88423.2|88373.2|88436.2|88386.2|88423.2|88373.2|701
1602874200000|2020-10-16 18:50:00|88423.6|88373.6|88446.8|88396.8|88450.2|88400.2|88419.7|88369.7|913
1602874500000|2020-10-16 18:55:00|88447.1|88397.1|88462.1|88412.1|88464.9|88414.9|88436.2|88386.2|1092
1602874800000|2020-10-16 19:00:00|88462.2|88412.2|88460.7|88410.7|88463.7|88413.7|88455|88405|1194
1602875100000|2020-10-16 19:05:00|88461.7|88411.7|88502.6|88452.6|88595.1|88485.1|88417.5|88307.5|1906
1602875400000|2020-10-16 19:10:00|88502.5|88452.5|88530.3|88449|88556.4|88461.2|88465.1|88356.2|2098
1602875700000|2020-10-16 19:15:00|88534.2|88440|88513.3|88463.3|88559.6|88475.8|88466.1|88359.5|1869
1602876000000|2020-10-16 19:20:00|88513.5|88463.5|88498.8|88448.8|88555.3|88474.9|88485.3|88385.3|1070
1602876300000|2020-10-16 19:25:00|88498.1|88448.1|88499|88449|88551.2|88471|88474.1|88367.2|1369
1602876600000|2020-10-16 19:30:00|88498.7|88448.7|88482.3|88397.6|88550.8|88454.9|88452.9|88342.9|2291
1602876900000|2020-10-16 19:35:00|88482.5|88404.3|88479.8|88369.8|88553.2|88445.2|88437.8|88327.8|2299
1602877200000|2020-10-16 19:40:00|88475.1|88365.1|88479|88369|88552.6|88450.4|88459.3|88349.3|2252
1602877500000|2020-10-16 19:45:00|88482|88372|88507.6|88397.6|88562|88467.5|88463|88353|2237
1602877800000|2020-10-16 19:50:00|88507.3|88397.3|88544|88463.6|88564.1|88469.7|88487.2|88377.2|2146
1602878100000|2020-10-16 19:55:00|88542.8|88462.3|88502.9|88392.9|88668.8|88558.8|88430.2|88320.2|1934
1602878400000|2020-10-16 20:00:00|88517.4|88407.4|88454.6|88404.6|88564|88454|88397.5|88333|1640
1602878700000|2020-10-16 20:05:00|88458.5|88408.5|88475.2|88397|88495.5|88423.7|88451.9|88385.6|1500
1602879000000|2020-10-16 20:10:00|88474.8|88396.9|88458.9|88408.9|88480.8|88415.4|88449.7|88381.9|1040
1602879300000|2020-10-16 20:15:00|88458|88408|88531.4|88421.4|88566.1|88456.1|88445.6|88387.6|808
1602879600000|2020-10-16 20:20:00|88531.6|88421.6|88530.3|88420.3|88557.5|88447.5|88521.2|88411.2|680
1602879900000|2020-10-16 20:25:00|88530.8|88420.8|88524.4|88414.4|88532.3|88430.1|88473.6|88388.1|916
1602880200000|2020-10-16 20:30:00|88523|88413|88541.8|88431.8|88555.4|88452.7|88499.5|88389.5|1038
1602880500000|2020-10-16 20:35:00|88542.9|88432.9|88555.6|88445.6|88563.8|88453.8|88493.3|88383.3|1141
1602880800000|2020-10-16 20:40:00|88552.5|88442.5|88544.8|88434.8|88612.5|88502.5|88506.1|88396.1|778
1602881100000|2020-10-16 20:45:00|88545.5|88435.5|88500.4|88390.4|88574.9|88464.9|88483.8|88373.8|808
1602881400000|2020-10-16 20:50:00|88501.8|88391.8|88555.2|88445.2|88584.4|88474.4|88480.9|88370.9|720
1602881700000|2020-10-16 20:55:00|88555.1|88445.1|88556.2|88446.2|88576|88466|88520.3|88410.3|681
1603051200000|2020-10-18 20:00:00|88570.3|88440.3|88570.3|88440.3|88570.3|88440.3|88570.3|88440.3|1
1603058400000|2020-10-18 22:00:00|88682.3|88567.3|88743|88628|88743|88628|88602.2|88487.2|26
1603058700000|2020-10-18 22:05:00|88486.4|88371.4|88531.5|88416.5|88539.4|88424.4|88458.9|88343.9|204
1603059000000|2020-10-18 22:10:00|88533.1|88418.1|88510|88395|88784.8|88669.8|88494.3|88379.3|473
1603059300000|2020-10-18 22:15:00|88514.2|88399.2|88528|88413|88560.3|88445.3|88504.1|88389.1|633
1603059600000|2020-10-18 22:20:00|88525.9|88410.9|88533.1|88418.1|88545.5|88430.5|88511.3|88396.3|645
1603059900000|2020-10-18 22:25:00|88534|88419|88547.4|88432.4|88547.4|88432.4|88531.1|88416.1|433
1603060200000|2020-10-18 22:30:00|88541.3|88426.3|88531.8|88416.8|88541.7|88426.7|88520.6|88405.6|625
1603060500000|2020-10-18 22:35:00|88536.4|88421.4|88534.3|88419.3|88557.1|88442.1|88482.6|88367.6|606
1603060800000|2020-10-18 22:40:00|88531.8|88416.8|88547.9|88432.9|88566.2|88451.2|88519.9|88404.9|785
1603061100000|2020-10-18 22:45:00|88551|88436|88552.2|88437.2|88564.4|88449.4|88527.7|88412.7|765
1603061400000|2020-10-18 22:50:00|88557.8|88442.8|88545.9|88430.9|88564.5|88449.5|88530.4|88415.4|647
1603061700000|2020-10-18 22:55:00|88546|88431|88553.2|88438.2|88573.4|88458.4|88529.2|88414.2|626
1603062000000|2020-10-18 23:00:00|88542.8|88407.8|88567.2|88497.2|88674|88563|88500.8|88365.8|1323
1603062300000|2020-10-18 23:05:00|88568|88498|88566.1|88496.1|88601|88498.2|88562|88459.8|439
1603062600000|2020-10-18 23:10:00|88566.2|88496.2|88567.9|88497.9|88589.8|88501.1|88562.9|88477.7|442
1603062900000|2020-10-18 23:15:00|88568|88498|88558|88488|88596.7|88502.6|88550.9|88451.3|520
1603063200000|2020-10-18 23:20:00|88557.7|88487.7|88551.4|88481.4|88593.7|88494|88549.7|88455.8|379
1603063500000|2020-10-18 23:25:00|88551.1|88481.1|88577.5|88458.9|88586.5|88486.4|88540.7|88447.6|365
1603063800000|2020-10-18 23:30:00|88592|88457|88495|88425|88592|88488.6|88456.4|88360.5|490
1603064100000|2020-10-18 23:35:00|88494.9|88424.9|88491.3|88421.3|88531|88431.1|88487.2|88384.4|433
1603064400000|2020-10-18 23:40:00|88491.4|88421.4|88489.1|88419.1|88524.8|88423.7|88483.9|88382.3|356
1603064700000|2020-10-18 23:45:00|88505.9|88400.4|88520.1|88405.1|88522.2|88413.5|88495.9|88395.5|486
1603065000000|2020-10-18 23:50:00|88518.5|88407.8|88520.5|88407.3|88524.6|88421.2|88507.8|88403|456
1603065300000|2020-10-18 23:55:00|88520.3|88408|88516.6|88412.9|88526.7|88423.5|88506.7|88405.8|462
1603065600000|2020-10-19 00:00:00|88501.2|88431.2|88491.8|88421.8|88534.5|88452.3|88477.1|88375.8|1366
1603065900000|2020-10-19 00:05:00|88492.3|88422.3|88454.2|88384.2|88547|88447.7|88443.1|88335.8|947
1603066200000|2020-10-19 00:10:00|88454.3|88384.3|88439.6|88369.6|88480|88384.9|88432.5|88326.7|641
1603066500000|2020-10-19 00:15:00|88439.9|88369.9|88454.6|88384.6|88478|88385|88434.3|88333.5|717
1603066800000|2020-10-19 00:20:00|88454.7|88384.7|88443.7|88373.7|88476.6|88384.9|88435|88341.6|510
1603067100000|2020-10-19 00:25:00|88443.9|88373.9|88436.7|88366.7|88478.8|88377.1|88434.3|88338|480
1603067400000|2020-10-19 00:30:00|88436.9|88366.9|88438.5|88368.5|88473.9|88380.1|88433.3|88341.7|625
1603067700000|2020-10-19 00:35:00|88438.4|88368.4|88430|88360|88467|88368.5|88419.2|88315.9|568
1603068000000|2020-10-19 00:40:00|88430.1|88360.1|88435.2|88365.2|88468.7|88374.2|88423.2|88330.5|665
1603068300000|2020-10-19 00:45:00|88435.4|88365.4|88431.1|88361.1|88459.7|88368.6|88426.4|88343.2|551
1603068600000|2020-10-19 00:50:00|88433.3|88363.3|88410.5|88340.5|88468.7|88367.2|88408.3|88319|756
1603068900000|2020-10-19 00:55:00|88410.3|88340.3|88370.4|88300.4|88447.2|88348.5|88361.1|88285|807
1603069200000|2020-10-19 01:00:00|88370.5|88300.5|88373.4|88303.4|88442.1|88349.6|88352.6|88248.4|1176
1603069500000|2020-10-19 01:05:00|88373.8|88303.8|88404.6|88334.6|88441|88344.1|88362.9|88289|890
1603069800000|2020-10-19 01:10:00|88405.8|88335.8|88388.1|88318.1|88446.2|88349|88388.1|88309.5|752
1603070100000|2020-10-19 01:15:00|88388.3|88318.3|88394.8|88324.8|88439.3|88340.5|88380.6|88298.8|913
1603070400000|2020-10-19 01:20:00|88395.4|88325.4|88418.4|88348.4|88443.7|88349|88393.4|88309.3|711
1603070700000|2020-10-19 01:25:00|88418.3|88348.3|88410.2|88340.2|88442.8|88356.5|88407.3|88322.6|536
1603071000000|2020-10-19 01:30:00|88409.7|88339.7|88402.4|88332.4|88458|88369|88394.7|88316|841
1603071300000|2020-10-19 01:35:00|88401|88331|88398.9|88328.9|88435.1|88354.4|88377|88307|1101
1603071600000|2020-10-19 01:40:00|88397.7|88327.7|88406.6|88336.6|88478.5|88389.9|88381|88304|959
1603071900000|2020-10-19 01:45:00|88406.4|88336.4|88393.4|88323.4|88451.8|88363.2|88380.4|88300.5|875
1603072200000|2020-10-19 01:50:00|88394.1|88324.1|88465.7|88395.7|88470.6|88400.6|88388.7|88312|1178
1603072500000|2020-10-19 01:55:00|88466.1|88396.1|88435.6|88365.6|88519|88425.1|88420.5|88329|1292
1603072800000|2020-10-19 02:00:00|88435.5|88365.5|88464.2|88394.2|88478.6|88408.6|88408.9|88338.9|1606
1603073100000|2020-10-19 02:05:00|88463.5|88393.5|88450|88380|88503.5|88401.7|88430.8|88338.6|1066
1603073400000|2020-10-19 02:10:00|88449.6|88379.6|88443.4|88373.4|88492.5|88388.8|88432.2|88340.5|1223
1603073700000|2020-10-19 02:15:00|88443.5|88373.5|88448.8|88378.8|88486.5|88387.5|88426.9|88336.2|1138
1603074000000|2020-10-19 02:20:00|88448.3|88378.3|88457.5|88387.5|88499.3|88398.2|88439.7|88366.1|866
1603074300000|2020-10-19 02:25:00|88457|88387|88457.6|88387.6|88492.6|88390.5|88428.1|88350.5|1185
1603074600000|2020-10-19 02:30:00|88457.7|88387.7|88467.2|88397.2|88503|88406|88432.7|88336.4|1506
1603074900000|2020-10-19 02:35:00|88471.5|88401.5|88445.4|88375.4|88484|88405.4|88438.3|88364|1650
1603075200000|2020-10-19 02:40:00|88442|88372|88464.8|88394.8|88502|88404.2|88438.6|88368|1840
1603075500000|2020-10-19 02:45:00|88465.3|88395.3|88459.4|88389.4|88500.1|88400.3|88446.7|88352.7|1117
1603075800000|2020-10-19 02:50:00|88459.5|88389.5|88437.9|88367.9|88508|88413.9|88432.2|88352.6|1346
1603076100000|2020-10-19 02:55:00|88440.5|88370.5|88424.9|88354.9|88513.8|88413|88418.4|88348.4|1828
1603076400000|2020-10-19 03:00:00|88426.8|88356.8|88467.1|88397.1|88470|88400|88424.5|88354.5|1696
1603076700000|2020-10-19 03:05:00|88469.6|88399.6|88476.1|88406.1|88518.1|88415.9|88446.1|88372|1579
1603077000000|2020-10-19 03:10:00|88476|88406|88463.6|88393.6|88495.3|88407.9|88428.3|88358.3|1415
1603077300000|2020-10-19 03:15:00|88463.2|88393.2|88470.4|88400.4|88485.2|88415.2|88458.9|88388.9|1697
1603077600000|2020-10-19 03:20:00|88469|88399|88488.4|88418.4|88508.8|88418.4|88466.2|88395.8|1345
1603077900000|2020-10-19 03:25:00|88486.6|88416.6|88488.5|88418.5|88522.3|88441|88474.5|88404.5|1684
1603078200000|2020-10-19 03:30:00|88488.4|88418.4|88499.2|88429.2|88510.7|88440.7|88485.4|88415.4|1558
1603078500000|2020-10-19 03:35:00|88499.1|88429.1|88499.3|88429.3|88518.5|88448.5|88494.4|88424.4|1189
1603078800000|2020-10-19 03:40:00|88499.8|88429.8|88498.8|88428.8|88539.7|88445.5|88494.5|88403.8|1124
1603079100000|2020-10-19 03:45:00|88498.6|88428.6|88499.6|88429.6|88511|88441|88491.4|88421.4|1114
1603079400000|2020-10-19 03:50:00|88499.8|88429.8|88506.8|88436.8|88520.5|88450.5|88494.6|88424.6|1157
1603079700000|2020-10-19 03:55:00|88507|88437|88508.2|88438.2|88516.5|88446.5|88500.8|88430.8|1393
1603080000000|2020-10-19 04:00:00|88506.9|88436.9|88511.8|88441.8|88516.4|88446.4|88493.5|88423.5|1558
1603080300000|2020-10-19 04:05:00|88511.7|88441.7|88507.3|88437.3|88513.4|88443.4|88500.8|88430.8|1411
1603080600000|2020-10-19 04:10:00|88507.5|88437.5|88500.1|88430.1|88530.4|88444|88493.2|88419.2|1092
1603080900000|2020-10-19 04:15:00|88502.8|88432.8|88502.5|88432.5|88536|88466|88495.5|88425.5|971
1603081200000|2020-10-19 04:20:00|88501.5|88431.5|88514|88444|88524.4|88454.4|88498.1|88428.1|743
1603081500000|2020-10-19 04:25:00|88513.8|88443.8|88518.7|88448.7|88519.8|88449.8|88507.8|88437.8|1208
1603081800000|2020-10-19 04:30:00|88518.3|88448.3|88523.7|88453.7|88533.7|88463.7|88511.5|88441.5|1437
1603082100000|2020-10-19 04:35:00|88523.8|88453.8|88509.7|88439.7|88534|88464|88507.6|88437.6|1181
1603082400000|2020-10-19 04:40:00|88509.6|88439.6|88517.3|88447.3|88520.1|88450.1|88506.1|88436.1|1374
1603082700000|2020-10-19 04:45:00|88517.4|88447.4|88519.8|88449.8|88527.3|88457.3|88511.5|88441.5|1150
1603083000000|2020-10-19 04:50:00|88520|88450|88519.9|88449.9|88523.7|88453.7|88514.9|88444.9|1064
1603083300000|2020-10-19 04:55:00|88519.8|88449.8|88530.5|88460.5|88533.9|88463.9|88507.8|88437.8|1076
1603083600000|2020-10-19 05:00:00|88530.6|88460.6|88524.1|88454.1|88547.2|88471|88503|88428.2|962
1603083900000|2020-10-19 05:05:00|88523|88453|88501.8|88431.8|88533.5|88463.5|88491.2|88421.2|1178
1603084200000|2020-10-19 05:10:00|88501.4|88431.4|88523.8|88453.8|88535|88465|88452|88382|1119
1603084500000|2020-10-19 05:15:00|88523.3|88453.3|88519.1|88449.1|88528.4|88458.4|88518.9|88448.9|788
1603084800000|2020-10-19 05:20:00|88519.5|88449.5|88516.4|88446.4|88527.7|88457.7|88509.1|88439.1|510
1603085100000|2020-10-19 05:25:00|88516.1|88446.1|88513.6|88443.6|88517|88447|88504|88434|455
1603085400000|2020-10-19 05:30:00|88513.7|88443.7|88504.8|88434.8|88529.1|88447.2|88497.2|88417.2|696
1603085700000|2020-10-19 05:35:00|88505|88435|88535|88465|88545.6|88475.6|88497.6|88427.6|822
1603086000000|2020-10-19 05:40:00|88534.9|88464.9|88520.8|88450.8|88541.7|88471.7|88518.5|88448.5|960
1603086300000|2020-10-19 05:45:00|88520.7|88450.7|88520.7|88450.7|88529.3|88459.3|88507.2|88437.2|899
1603086600000|2020-10-19 05:50:00|88520.9|88450.9|88510.8|88440.8|88525.1|88455.1|88506|88436|827
1603086900000|2020-10-19 05:55:00|88510.6|88440.6|88513|88443|88525|88444.8|88502.4|88412.9|950
1603087200000|2020-10-19 06:00:00|88513.3|88443.3|88511.4|88441.4|88542.8|88481.4|88497.2|88440|985
1603087500000|2020-10-19 06:05:00|88511.5|88441.5|88478.1|88433.1|88512|88451.8|88469.9|88413.5|1053
1603087800000|2020-10-19 06:10:00|88493.5|88423.5|88521.3|88451.3|88531.4|88470.4|88473.1|88416.2|1030
1603088100000|2020-10-19 06:15:00|88522.8|88452.8|88505.6|88460.6|88523.9|88463.2|88489.6|88432.8|1139
1603088400000|2020-10-19 06:20:00|88516.3|88446.3|88539.9|88469.9|88574|88509.3|88503.4|88445.8|1070
1603088700000|2020-10-19 06:25:00|88540|88470|88526.6|88456.6|88547.5|88485.5|88490.1|88432.1|1154
1603089000000|2020-10-19 06:30:00|88526.7|88456.7|88543.2|88473.2|88558|88497.8|88515.6|88456.7|1038
1603089300000|2020-10-19 06:35:00|88543.6|88473.6|88549.4|88479.4|88564.3|88505.5|88520.3|88462.6|1142
1603089600000|2020-10-19 06:40:00|88549.6|88479.6|88519.3|88449.3|88553.6|88495.7|88504.7|88443.2|1148
1603089900000|2020-10-19 06:45:00|88518.9|88448.9|88509.8|88439.8|88531.3|88473.2|88495.3|88437.1|896
1603090200000|2020-10-19 06:50:00|88509.7|88439.7|88489.5|88444.5|88521.5|88460.7|88489.4|88429|1187
1603090500000|2020-10-19 06:55:00|88489.2|88444.2|88513|88468|88534|88475.7|88482.1|88417.5|1338
1603090800000|2020-10-19 07:00:00|88513.2|88468.2|88376.1|88331.1|88526.9|88470|88365.4|88308.5|1861
1603091100000|2020-10-19 07:05:00|88388.7|88318.7|88325|88280|88394|88333.8|88311.7|88254.6|1563
1603091400000|2020-10-19 07:10:00|88324.9|88279.9|88369.8|88324.8|88393.5|88337.3|88324|88267.3|1409
1603091700000|2020-10-19 07:15:00|88367.7|88322.7|88365.4|88320.4|88389|88329.5|88338.7|88276.7|1402
1603092000000|2020-10-19 07:20:00|88365.1|88320.1|88303.7|88258.7|88377.9|88321.4|88301.3|88242|1287
1603092300000|2020-10-19 07:25:00|88303.3|88258.3|88341.2|88271.2|88346.4|88287.3|88290.8|88233|1188
1603092600000|2020-10-19 07:30:00|88341.5|88271.5|88402.6|88332.6|88402.6|88349.2|88319.7|88256.1|1207
1603092900000|2020-10-19 07:35:00|88403.9|88333.9|88422.1|88377.1|88449.3|88391.4|88377.1|88320.3|1315
1603093200000|2020-10-19 07:40:00|88421.6|88376.6|88393.9|88323.9|88448|88386.7|88369.5|88314.2|1710
1603093500000|2020-10-19 07:45:00|88379.8|88334.8|88428|88358|88436.8|88377.7|88367.6|88312.2|1332
1603093800000|2020-10-19 07:50:00|88415.2|88370.2|88356.6|88311.6|88436.8|88379.2|88346.2|88286.5|1524
1603094100000|2020-10-19 07:55:00|88356.1|88311.1|88377.8|88332.8|88402|88340|88334.5|88277.8|1525
1603094400000|2020-10-19 08:00:00|88377.7|88332.7|88405.7|88360.7|88422.8|88365.9|88352.7|88298.9|1253
1603094700000|2020-10-19 08:05:00|88419.4|88349.4|88362.1|88317.1|88429.2|88371.1|88350.1|88297.6|1330
1603095000000|2020-10-19 08:10:00|88362.2|88317.2|88354.6|88309.6|88377.9|88322.4|88333.7|88276.6|1195
1603095300000|2020-10-19 08:15:00|88366.5|88296.5|88332.2|88287.2|88367.1|88309.8|88328.5|88271|1072
1603095600000|2020-10-19 08:20:00|88331.8|88286.8|88305.4|88260.4|88361.1|88300.8|88300.5|88241.4|977
1603095900000|2020-10-19 08:25:00|88305.1|88260.1|88299.9|88254.9|88334.5|88276.5|88283.2|88226|1188
1603096200000|2020-10-19 08:30:00|88313.5|88243.5|88233|88188|88313.5|88254.9|88217.6|88163|1406
1603096500000|2020-10-19 08:35:00|88231.6|88186.6|88266.9|88196.9|88280.8|88221.7|88222.5|88166.6|1592
1603096800000|2020-10-19 08:40:00|88266.7|88196.7|88236.5|88191.5|88277.7|88215.7|88228|88171|1082
1603097100000|2020-10-19 08:45:00|88236.6|88191.6|88209|88164|88257.2|88200.4|88208.9|88149.2|1116
1603097400000|2020-10-19 08:50:00|88209.4|88164.4|88190.7|88145.7|88220.6|88164.7|88147.5|88085.5|1378
1603097700000|2020-10-19 08:55:00|88190.3|88145.3|88220.5|88175.5|88238.4|88180.6|88180.2|88124.2|1336
1603098000000|2020-10-19 09:00:00|88220.9|88175.9|88202.1|88157.1|88235.5|88176.4|88200.4|88140.2|1104
1603098300000|2020-10-19 09:05:00|88202|88157|88156|88111|88216|88160.8|88150.1|88092.5|1170
1603098600000|2020-10-19 09:10:00|88156.2|88111.2|88155.1|88110.1|88178|88123.8|88140.4|88083|939
1603098900000|2020-10-19 09:15:00|88154.6|88109.6|88087.2|88062.2|88163|88111.2|88073|88048|1164
1603099200000|2020-10-19 09:20:00|88087.5|88062.5|88079.8|88054.8|88088.1|88063.1|88039.1|88014.1|1128
1603099500000|2020-10-19 09:25:00|88079.9|88054.9|88016.8|87991.8|88100.7|88063.8|88007.7|87970.4|1332
1603099800000|2020-10-19 09:30:00|88017.9|87992.9|88015.9|87990.9|88025.6|87993.1|87970|87942.4|1415
1603100100000|2020-10-19 09:35:00|88015.2|87990.2|88040.2|88015.2|88061.6|88028.9|88005.5|87980.5|1372
1603100400000|2020-10-19 09:40:00|88040.1|88015.1|88026|88001|88050.5|88025.5|88017.5|87992.5|1391
1603100700000|2020-10-19 09:45:00|88025.8|88000.8|88068.4|88043.4|88082.5|88051.8|88015.8|87990.8|1216
1603101000000|2020-10-19 09:50:00|88068|88043|88046.2|88021.2|88093.2|88068.2|88037.1|88006.3|1377
1603101300000|2020-10-19 09:55:00|88046.1|88021.1|88099.9|88049.9|88103.7|88063.2|88042.1|88017.1|1265
1603101600000|2020-10-19 10:00:00|88099.7|88049.7|88072|88047|88100.1|88055.7|88047|88009.8|1234
1603101900000|2020-10-19 10:05:00|88071|88046|88105|88080|88114.4|88082.8|88067.7|88034.9|971
1603102200000|2020-10-19 10:10:00|88105.2|88080.2|88133.1|88108.1|88138.6|88113.6|88102.9|88077.9|1112
1603102500000|2020-10-19 10:15:00|88133|88108|88119.5|88069.5|88133|88108|88102.6|88061.8|1143
1603102800000|2020-10-19 10:20:00|88117.6|88067.6|88053.8|88028.8|88118.6|88070.3|88048.2|88012.7|1167
1603103100000|2020-10-19 10:25:00|88053.6|88028.6|88041.2|88016.2|88053.8|88028.8|88036.2|88011.2|881
1603103400000|2020-10-19 10:30:00|88041.5|88016.5|88074.5|88049.5|88074.6|88049.6|88037.1|88012.1|1037
1603103700000|2020-10-19 10:35:00|88074.4|88049.4|88009.9|87984.9|88080.9|88055.9|88007.2|87971.6|1244
1603104000000|2020-10-19 10:40:00|88010.5|87985.5|88046|88021|88046|88021|88000|87968.9|1290
1603104300000|2020-10-19 10:45:00|88045.2|88020.2|88056.1|88031.1|88061.5|88031.7|88032.2|88007.1|1157
1603104600000|2020-10-19 10:50:00|88055.7|88030.7|88041.1|88016.1|88068.2|88043.2|88018.4|87993.4|1126
1603104900000|2020-10-19 10:55:00|88040.9|88015.9|87996.2|87971.2|88042.8|88017.8|87996.2|87956.8|1359
1603105200000|2020-10-19 11:00:00|87996.6|87971.6|87994.3|87969.3|88030.3|88005.3|87990.5|87956.8|1398
1603105500000|2020-10-19 11:05:00|87996.4|87971.4|87982.7|87957.7|87997.2|87972.2|87971.1|87946.1|1132
1603105800000|2020-10-19 11:10:00|87982.4|87957.4|87976.6|87951.6|87988.4|87959.4|87970.8|87936.9|869
1603106100000|2020-10-19 11:15:00|87976.8|87951.8|87979.9|87954.9|87987.4|87962.4|87972.2|87947.2|790
1603106400000|2020-10-19 11:20:00|87981.1|87956.1|87965.6|87940.6|87984.5|87959.5|87962.4|87937.4|1042
1603106700000|2020-10-19 11:25:00|87965.4|87940.4|87964.3|87939.3|87978.8|87949.9|87958|87923.6|867
1603107000000|2020-10-19 11:30:00|87965|87940|87864.7|87839.7|87965.8|87940|87863.1|87827.4|1344
1603107300000|2020-10-19 11:35:00|87864.5|87839.5|87867.6|87842.6|87895.3|87866.6|87837.1|87812.1|1373
1603107600000|2020-10-19 11:40:00|87867.7|87842.7|87849.9|87824.9|87867.7|87842.7|87828.3|87803.3|1331
1603107900000|2020-10-19 11:45:00|87849.6|87824.6|87877|87852|87893.9|87857.2|87839.1|87814.1|1344
1603108200000|2020-10-19 11:50:00|87876.8|87851.8|87873.3|87848.3|87906.2|87873.7|87870|87845|1276
1603108500000|2020-10-19 11:55:00|87873.2|87848.2|87884.1|87834.1|87899.9|87855|87850.6|87825.6|1235
1603108800000|2020-10-19 12:00:00|87884.5|87834.5|87893.2|87868.2|87929|87893.8|87866.1|87827.8|1513
1603109100000|2020-10-19 12:05:00|87893.4|87868.4|87885.1|87860.1|87912.3|87877.5|87878.4|87853.4|1431
1603109400000|2020-10-19 12:10:00|87886.1|87861.1|87905|87880|87906.3|87881.3|87876|87851|1170
1603109700000|2020-10-19 12:15:00|87904.9|87879.9|87903.2|87878.2|87933.6|87908.6|87900.8|87875.8|1155
1603110000000|2020-10-19 12:20:00|87903.3|87878.3|87915.5|87890.5|87918.9|87893.9|87900|87875|1121
1603110300000|2020-10-19 12:25:00|87915.1|87890.1|87927.7|87902.7|87941.2|87916.2|87912.9|87887.9|936
1603110600000|2020-10-19 12:30:00|87927.6|87902.6|87927.7|87902.7|87933|87908|87899.1|87874.1|1108
1603110900000|2020-10-19 12:35:00|87927.4|87902.4|87937.8|87912.8|87948.5|87923.5|87914.7|87889.7|995
1603111200000|2020-10-19 12:40:00|87937.1|87912.1|87941.6|87916.6|87946.9|87921.9|87919.1|87894.1|915
1603111500000|2020-10-19 12:45:00|87941.7|87916.7|87952.5|87927.5|87959.1|87934.1|87934.5|87909.5|1010
1603111800000|2020-10-19 12:50:00|87952.2|87927.2|87991|87966|87993.7|87968.7|87951.8|87926.8|938
1603112100000|2020-10-19 12:55:00|87992.6|87967.6|87965.5|87940.5|88015.5|87990.5|87963|87938|1317
1603112400000|2020-10-19 13:00:00|87963.3|87938.3|87954.1|87929.1|87966.4|87941.4|87946.5|87921.5|1070
1603112700000|2020-10-19 13:05:00|87954.3|87929.3|87934.5|87909.5|87965.1|87940.1|87928|87903|1161
1603113000000|2020-10-19 13:10:00|87934.2|87909.2|87984.3|87959.3|87990.2|87965.2|87932.1|87907.1|1013
1603113300000|2020-10-19 13:15:00|87984.1|87959.1|87948.4|87923.4|87992.2|87967.2|87944.9|87919.9|1046
1603113600000|2020-10-19 13:20:00|87948.2|87923.2|87961.6|87936.6|87968.3|87943.3|87934.4|87909.4|827
1603113900000|2020-10-19 13:25:00|87961.5|87936.5|87958.2|87933.2|87970.2|87945.2|87954.6|87929.6|1005
1603114200000|2020-10-19 13:30:00|87956.8|87931.8|87946.3|87921.3|87973.5|87948.4|87908.2|87883.2|1672
1603114500000|2020-10-19 13:35:00|87945.9|87920.9|87901|87876|87946.5|87921.5|87899.4|87874.4|1309
1603114800000|2020-10-19 13:40:00|87900.4|87875.4|87891.4|87866.4|87913.2|87888.2|87876.2|87851.2|1205
1603115100000|2020-10-19 13:45:00|87890.6|87865.6|87876.4|87851.4|87913.3|87888.3|87872.4|87847.4|1355
1603115400000|2020-10-19 13:50:00|87876.7|87851.7|87867.2|87842.2|87877|87852|87841.2|87816.2|1293
1603115700000|2020-10-19 13:55:00|87866.9|87841.9|87920.1|87895.1|87938.1|87913.1|87857.3|87832.3|1296
1603116000000|2020-10-19 14:00:00|87919.4|87894.4|87997.2|87972.2|88033.6|87997.3|87918.6|87893.6|1447
1603116300000|2020-10-19 14:05:00|87997.5|87972.5|88087.3|88062.3|88096.1|88062.3|87995.5|87969.4|1565
1603116600000|2020-10-19 14:10:00|88088.6|88063.6|88003.5|87978.5|88101.4|88076.4|88001.8|87976.8|1524
1603116900000|2020-10-19 14:15:00|88003.4|87978.4|87925.7|87900.7|88015.8|87986.6|87925.7|87893.2|1601
1603117200000|2020-10-19 14:20:00|87925.3|87900.3|87897.3|87872.3|87928.8|87903.8|87884.2|87846.2|1338
1603117500000|2020-10-19 14:25:00|87898.2|87873.2|87877.4|87852.4|87903|87878|87865.2|87840.2|1207
1603117800000|2020-10-19 14:30:00|87877.6|87852.6|87907|87882|87927.3|87884.6|87864.1|87833.2|1355
1603118100000|2020-10-19 14:35:00|87906.5|87881.5|87969|87944|87991.9|87954.6|87906.2|87881.2|1637
1603118400000|2020-10-19 14:40:00|87969.5|87944.5|87991.1|87966.1|87993|87968|87947.5|87908.4|1354
1603118700000|2020-10-19 14:45:00|87990.1|87965.1|88005.2|87955.2|88017.1|87979.7|87954.8|87926.6|1640
1603119000000|2020-10-19 14:50:00|88005.7|87955.7|88015.1|87990.1|88024.1|87991.3|87988.7|87955.7|1386
1603119300000|2020-10-19 14:55:00|88015.4|87990.4|88003.1|87978.1|88026|87990.4|87981.1|87934.8|1558
1603119600000|2020-10-19 15:00:00|88003.2|87978.2|87994.1|87969.1|88011.2|87986.2|87978.1|87951.9|1476
1603119900000|2020-10-19 15:05:00|87993.6|87968.6|88000.9|87975.9|88018.8|87981.7|87985|87946.8|1340
1603120200000|2020-10-19 15:10:00|88000.4|87975.4|88009.9|87984.9|88024.5|87991.9|87991.8|87957.2|1379
1603120500000|2020-10-19 15:15:00|88009.7|87984.7|88001.9|87976.9|88056.8|88018|87986.9|87952|1315
1603120800000|2020-10-19 15:20:00|88001.4|87976.4|88063.7|88038.7|88079.6|88044.1|87992.8|87958.2|1424
1603121100000|2020-10-19 15:25:00|88063.4|88038.4|88097.7|88072.7|88131.5|88097.5|88063.4|88033.7|1345
1603121400000|2020-10-19 15:30:00|88099.1|88074.1|88122.9|88097.9|88142.1|88108.5|88098.5|88064.1|1316
1603121700000|2020-10-19 15:35:00|88122.6|88097.6|88086.5|88061.5|88137.3|88099.3|88084.3|88047.3|1060
1603122000000|2020-10-19 15:40:00|88086.4|88061.4|88065.1|88040.1|88099.7|88063.7|88055.5|88030.5|1064
1603122300000|2020-10-19 15:45:00|88066.6|88041.6|88080.9|88055.9|88092.4|88065.2|88059.5|88027|1123
1603122600000|2020-10-19 15:50:00|88081|88056|88076.1|88026.1|88084.8|88059.5|88038.4|88000.6|1264
1603122900000|2020-10-19 15:55:00|88078.6|88028.6|88095.8|88045.8|88096.8|88056.4|88054.3|88016.4|1144
1603123200000|2020-10-19 16:00:00|88095|88045|88068.3|88018.3|88101.9|88061.8|88059.5|88009.5|1293
1603123500000|2020-10-19 16:05:00|88068.6|88018.6|88090.9|88040.9|88093.6|88044.8|88054.2|88004.2|1285
1603123800000|2020-10-19 16:10:00|88091|88041|88091.5|88041.5|88094.2|88056|88071|88032.4|1094
1603124100000|2020-10-19 16:15:00|88089.5|88039.5|88127.6|88077.6|88140.4|88090.4|88079.5|88035.8|1241
1603124400000|2020-10-19 16:20:00|88128|88078|88104.4|88054.4|88128.1|88078.1|88102.8|88052.8|1305
1603124700000|2020-10-19 16:25:00|88104.7|88054.7|88103|88053|88124.9|88074.9|88091.1|88045|1276
1603125000000|2020-10-19 16:30:00|88103.1|88053.1|88095.1|88045.1|88108.2|88058.2|88080.3|88030.3|980
1603125300000|2020-10-19 16:35:00|88094.4|88044.4|88116.5|88066.5|88122.3|88085.3|88091.8|88041.8|1154
1603125600000|2020-10-19 16:40:00|88117.2|88067.2|88127|88077|88131.1|88086.9|88102.3|88057.2|1207
1603125900000|2020-10-19 16:45:00|88126.8|88076.8|88136.9|88086.9|88138.6|88092.5|88113|88063|1210
1603126200000|2020-10-19 16:50:00|88136.8|88086.8|88141.8|88091.8|88145|88106.9|88120.7|88081.1|1047
1603126500000|2020-10-19 16:55:00|88142.1|88092.1|88134.1|88109.1|88150.1|88111.7|88124.4|88091.3|1074
1603126800000|2020-10-19 17:00:00|88133.5|88108.5|88160.5|88135.5|88180.5|88139.9|88132.3|88092.2|1135
1603127100000|2020-10-19 17:05:00|88160.3|88135.3|88184.7|88159.7|88202.2|88163.1|88154.2|88116.8|800
1603127400000|2020-10-19 17:10:00|88184.9|88159.9|88162.6|88112.6|88186.4|88160.3|88160.6|88110.6|976
1603127700000|2020-10-19 17:15:00|88161.9|88111.9|88118.7|88093.7|88164.7|88115|88118.3|88082|869
1603128000000|2020-10-19 17:20:00|88118.1|88093.1|88164.5|88114.5|88168|88126.7|88118.1|88093.1|688
1603128300000|2020-10-19 17:25:00|88164.6|88114.6|88150.1|88125.1|88169|88132.3|88145.6|88109.8|821
1603128600000|2020-10-19 17:30:00|88150.6|88125.6|88198|88148|88200.6|88150.6|88148.5|88112.1|1100
1603128900000|2020-10-19 17:35:00|88197.9|88147.9|88199.7|88174.7|88215.6|88175.6|88188.3|88145.1|819
1603129200000|2020-10-19 17:40:00|88199.8|88174.8|88210.5|88185.5|88221.2|88191|88193.8|88153.7|822
1603129500000|2020-10-19 17:45:00|88210.7|88185.7|88241.4|88216.4|88259.5|88228.3|88209.7|88184.7|930
1603129800000|2020-10-19 17:50:00|88254.9|88204.9|88247.5|88197.5|88257.2|88215.7|88225.4|88186.2|1066
1603130100000|2020-10-19 17:55:00|88247.6|88197.6|88254.1|88204.1|88270.6|88222|88241.9|88191.9|965
1603130400000|2020-10-19 18:00:00|88253.1|88203.1|88253.8|88203.8|88296.1|88246.1|88248.1|88198.1|1213
1603130700000|2020-10-19 18:05:00|88253.5|88203.5|88235.5|88185.5|88254.3|88204.3|88231.9|88181.9|857
1603131000000|2020-10-19 18:10:00|88235.7|88185.7|88233.3|88183.3|88238|88196.7|88219.4|88179.4|667
1603131300000|2020-10-19 18:15:00|88233.4|88183.4|88225.9|88175.9|88240.2|88190.2|88224.2|88174.2|713
1603131600000|2020-10-19 18:20:00|88226.1|88176.1|88219.2|88169.2|88229.5|88179.5|88212.3|88162.3|910
1603131900000|2020-10-19 18:25:00|88218|88168|88214.7|88189.7|88232.9|88195.8|88207.9|88166.3|825
1603132200000|2020-10-19 18:30:00|88214.5|88189.5|88253.1|88228.1|88256.7|88231.7|88213.4|88186.9|949
1603132500000|2020-10-19 18:35:00|88253|88228|88281.3|88231.3|88287|88243.7|88249.1|88219.8|885
1603132800000|2020-10-19 18:40:00|88279.9|88229.9|88308|88258|88309.4|88259.4|88275.2|88225.2|1070
1603133100000|2020-10-19 18:45:00|88308.7|88258.7|88336.9|88286.9|88343.8|88293.8|88308.7|88258.7|1275
1603133400000|2020-10-19 18:50:00|88336.8|88286.8|88363.4|88313.4|88376.7|88335.4|88336.7|88286.7|1215
1603133700000|2020-10-19 18:55:00|88363.6|88313.6|88393.3|88343.3|88396|88346|88334.3|88294.8|1234
1603134000000|2020-10-19 19:00:00|88394.2|88344.2|88413.6|88363.6|88427.9|88377.9|88393.2|88343.2|1534
1603134300000|2020-10-19 19:05:00|88414|88364|88385.4|88335.4|88415.9|88369.1|88373.6|88332.5|1062
1603134600000|2020-10-19 19:10:00|88385.5|88335.5|88368.7|88318.7|88388.4|88338.4|88368.6|88318.6|979
1603134900000|2020-10-19 19:15:00|88368.9|88318.9|88378.2|88328.2|88382.6|88332.6|88364.5|88314.5|1003
1603135200000|2020-10-19 19:20:00|88377.8|88327.8|88376|88326|88381|88331|88362|88312|1075
1603135500000|2020-10-19 19:25:00|88375.8|88325.8|88362.4|88312.4|88380.9|88335.3|88346.6|88308.4|842
1603135800000|2020-10-19 19:30:00|88362.3|88312.3|88357|88307|88367.1|88317.1|88351.4|88301.4|962
1603136100000|2020-10-19 19:35:00|88357.3|88307.3|88271.9|88221.9|88368|88318|88271.9|88221.9|889
1603136400000|2020-10-19 19:40:00|88274.1|88224.1|88307.8|88257.8|88327.3|88275.5|88272.6|88222.6|1919
1603136700000|2020-10-19 19:45:00|88307|88257|88310.7|88260.7|88322.8|88266.8|88301.7|88243.5|2194
1603137000000|2020-10-19 19:50:00|88310.1|88260.1|88394.4|88344.4|88397.9|88347.9|88310.1|88260.1|1657
1603137300000|2020-10-19 19:55:00|88394.3|88344.3|88434.5|88384.5|88445.7|88395.7|88381.9|88331.9|1783
1603137600000|2020-10-19 20:00:00|88434.9|88384.9|88430.9|88380.9|88436|88386|88390.4|88340.4|1329
1603137900000|2020-10-19 20:05:00|88431.1|88381.1|88417.7|88367.7|88435.1|88385.1|88406.8|88356.8|770
1603138200000|2020-10-19 20:10:00|88416|88366|88383.5|88333.5|88420.6|88370.6|88371.4|88321.4|931
1603138500000|2020-10-19 20:15:00|88382|88332|88361.1|88311.1|88389.5|88339.5|88359.2|88309.2|720
1603138800000|2020-10-19 20:20:00|88362.1|88312.1|88363.7|88313.7|88369.6|88319.6|88358.2|88308.2|642
1603139100000|2020-10-19 20:25:00|88363.4|88313.4|88371.5|88321.5|88375.6|88325.6|88361.4|88311.4|895
1603139400000|2020-10-19 20:30:00|88372.4|88322.4|88361.2|88311.2|88378.8|88328.8|88346.3|88306|1268
1603139700000|2020-10-19 20:35:00|88360.4|88310.4|88357.5|88307.5|88367.4|88323.4|88344.5|88305.5|1159
1603140000000|2020-10-19 20:40:00|88357|88307|88360.1|88310.1|88378.6|88328.6|88342.5|88300.4|1238
1603140300000|2020-10-19 20:45:00|88359.4|88309.4|88336|88286|88371|88321|88322.8|88272.8|1158
1603140600000|2020-10-19 20:50:00|88335.9|88285.9|88298.1|88248.1|88337.9|88287.9|88278.3|88218.1|990
1603140900000|2020-10-19 20:55:00|88299.5|88249.5|88344.4|88229.4|88367.3|88288.8|88298.2|88208.9|870
1603141200000|2020-10-19 21:00:00|88332.7|88217.7|88323.2|88208.2|88340.9|88225.9|88300.9|88185.9|109
1603141500000|2020-10-19 21:05:00|88343.4|88228.4|88317.5|88202.5|88348.4|88233.4|88285.1|88170.1|238
1603141800000|2020-10-19 21:10:00|88315.4|88200.4|88324.4|88209.4|88360.1|88245.1|88288.6|88173.6|190
1603142100000|2020-10-19 21:15:00|88332.3|88217.3|88350.2|88235.2|88373.6|88258.6|88304.1|88189.1|367
1603142400000|2020-10-19 21:20:00|88347.5|88232.5|88350.8|88235.8|88381.6|88266.6|88318.3|88203.3|250
1603142700000|2020-10-19 21:25:00|88348.8|88233.8|88355.5|88240.5|88362.5|88247.5|88313|88198|242
1603143000000|2020-10-19 21:30:00|88356.3|88241.3|88361.7|88246.7|88366.2|88251.2|88337.2|88222.2|652
1603143300000|2020-10-19 21:35:00|88361.5|88246.5|88356.8|88241.8|88370.5|88255.5|88332.5|88217.5|542
1603143600000|2020-10-19 21:40:00|88357.8|88242.8|88364|88249|88373.1|88258.1|88330.5|88215.5|457
1603143900000|2020-10-19 21:45:00|88352|88237|88346.6|88231.6|88382|88267|88333.5|88218.5|494
1603144200000|2020-10-19 21:50:00|88345.2|88230.2|88348.7|88233.7|88362.5|88247.5|88330|88215|745
1603144500000|2020-10-19 21:55:00|88350.5|88235.5|88340.4|88225.4|88358.9|88243.9|88334.4|88219.4|968
1603144800000|2020-10-19 22:00:00|88340.7|88225.7|88330.2|88215.2|88357.1|88242.1|88325.6|88210.6|563
1603145100000|2020-10-19 22:05:00|88334.1|88219.1|88282.6|88193.3|88342.6|88227.6|88279.5|88180.6|1037
1603145400000|2020-10-19 22:10:00|88282.4|88193.9|88258|88208|88289.5|88208|88256.7|88182|1845
1603145700000|2020-10-19 22:15:00|88257.1|88207.1|88262.1|88212.1|88282.3|88224.1|88244|88184.6|1543
1603146000000|2020-10-19 22:20:00|88260.4|88210.4|88284.6|88234.6|88300.7|88239.5|88257.5|88191.9|1130
1603146300000|2020-10-19 22:25:00|88282.1|88232.1|88339.5|88224.5|88366|88297.2|88279|88221.5|588
1603146600000|2020-10-19 22:30:00|88340.1|88225.3|88337.3|88244.2|88357.6|88251.5|88323.8|88225.3|406
1603146900000|2020-10-19 22:35:00|88341.1|88239.4|88340.5|88241.1|88352.9|88249.6|88330.3|88234.3|437
1603147200000|2020-10-19 22:40:00|88336.1|88248.3|88343.5|88253.9|88358.9|88269.9|88333.3|88232.6|632
1603147500000|2020-10-19 22:45:00|88343.4|88251.8|88359|88248.4|88360.8|88259.7|88339.2|88237.2|359
1603147800000|2020-10-19 22:50:00|88355|88254.5|88355|88249.7|88363.5|88260.8|88339.1|88242|284
1603148100000|2020-10-19 22:55:00|88352.3|88254.9|88358.1|88259.8|88370.2|88269.9|88330.4|88237.3|352
1603148400000|2020-10-19 23:00:00|88356.5|88261.4|88330.4|88254.1|88368.8|88287.2|88322.3|88245.7|633
1603148700000|2020-10-19 23:05:00|88330.3|88254.8|88362.8|88267.3|88367.3|88279.5|88313|88235.3|586
1603149000000|2020-10-19 23:10:00|88362.4|88266.9|88332|88245.5|88366.8|88275.1|88308.2|88236.3|507
1603149300000|2020-10-19 23:15:00|88333.3|88244.5|88332.4|88241|88343.9|88263.1|88310.1|88233.9|426
1603149600000|2020-10-19 23:20:00|88340.1|88236|88320.1|88243.8|88340.1|88265.1|88305.7|88236|591
1603149900000|2020-10-19 23:25:00|88322.4|88241.3|88351|88251.4|88372.7|88282.1|88306.2|88240.9|673
1603150200000|2020-10-19 23:30:00|88346.9|88272.3|88377.2|88294.7|88386.2|88317.6|88323.9|88254.4|1130
1603150500000|2020-10-19 23:35:00|88379|88292.6|88353.9|88275.3|88379.7|88309.6|88342.1|88259|726
1603150800000|2020-10-19 23:40:00|88354|88275.4|88324.6|88274.6|88367.3|88308.6|88322.8|88258.5|630
1603151100000|2020-10-19 23:45:00|88324.2|88274.2|88336.3|88286.3|88344.9|88287.9|88320.6|88254.6|505
1603151400000|2020-10-19 23:50:00|88336.1|88286.1|88341.5|88291.5|88352.7|88292|88336.1|88277|416
1603151700000|2020-10-19 23:55:00|88341.4|88291.4|88328.6|88278.6|88342.9|88292.9|88326.9|88276.9|704
1603152000000|2020-10-20 00:00:00|88328.9|88278.9|88313.2|88263.2|88335.8|88285.8|88288.3|88238.3|1111
1603152300000|2020-10-20 00:05:00|88312.7|88262.7|88313.4|88263.4|88333.4|88274.9|88309.9|88243.5|852
1603152600000|2020-10-20 00:10:00|88313.8|88263.8|88313.5|88263.5|88328.6|88270|88308.8|88246.2|975
1603152900000|2020-10-20 00:15:00|88313.1|88263.1|88321.1|88271.1|88338.1|88276.7|88310.1|88255.9|854
1603153200000|2020-10-20 00:20:00|88321.3|88271.3|88317.5|88267.5|88330.5|88273.2|88307.6|88246.1|779
1603153500000|2020-10-20 00:25:00|88317|88267|88325.3|88275.3|88337.2|88276.4|88310.2|88254.1|679
1603153800000|2020-10-20 00:30:00|88325.1|88275.1|88330.3|88280.3|88339.3|88281.4|88322.3|88259.2|584
1603154100000|2020-10-20 00:35:00|88330.9|88280.9|88330.7|88280.7|88347.3|88286.1|88326.7|88258.3|637
1603154400000|2020-10-20 00:40:00|88341.5|88270.2|88312.4|88262.4|88347.3|88287.6|88312|88255.5|748
1603154700000|2020-10-20 00:45:00|88312.3|88262.3|88298.4|88248.4|88325.7|88269.4|88293.5|88233|729
1603155000000|2020-10-20 00:50:00|88298.7|88248.7|88294.1|88244.1|88300.9|88250.9|88290.6|88240.6|748
1603155300000|2020-10-20 00:55:00|88293.2|88243.2|88294.6|88244.6|88308.8|88248.3|88288.2|88226.6|658
1603155600000|2020-10-20 01:00:00|88294.4|88244.4|88329.9|88279.9|88355|88292|88292.6|88232.1|1096
1603155900000|2020-10-20 01:05:00|88330.4|88280.4|88313.7|88263.7|88340.6|88281.4|88312.5|88251.8|794
1603156200000|2020-10-20 01:10:00|88314.2|88264.2|88318.8|88268.8|88331|88269.4|88301.9|88239.3|734
1603156500000|2020-10-20 01:15:00|88319.1|88269.1|88300|88250|88331.5|88273.1|88290.2|88238.1|785
1603156800000|2020-10-20 01:20:00|88300.2|88250.2|88309.4|88259.4|88320.5|88260.2|88293.2|88229.2|804
1603157100000|2020-10-20 01:25:00|88309.3|88259.3|88330.3|88280.3|88342.1|88288.8|88309.1|88247.7|975
1603157400000|2020-10-20 01:30:00|88330.5|88280.5|88336.5|88286.5|88343.2|88293.2|88327.5|88277.5|1138
1603157700000|2020-10-20 01:35:00|88336.4|88286.4|88355.6|88305.6|88356.9|88306.9|88332.9|88282.9|921
1603158000000|2020-10-20 01:40:00|88355.9|88305.9|88352.3|88302.3|88363.1|88313.1|88344.7|88294.7|1030
1603158300000|2020-10-20 01:45:00|88352.5|88302.5|88376.6|88326.6|88382.8|88332.8|88352.5|88302.5|888
1603158600000|2020-10-20 01:50:00|88376.7|88326.7|88370.6|88320.6|88382.5|88332.5|88363.2|88313.2|761
1603158900000|2020-10-20 01:55:00|88370.3|88320.3|88371.4|88321.4|88389.6|88339.6|88368.7|88318.7|919
1603159200000|2020-10-20 02:00:00|88371.7|88321.7|88383.9|88333.9|88400|88348.9|88366|88312.9|1073
1603159500000|2020-10-20 02:05:00|88385|88335|88374.3|88324.3|88396.5|88346.5|88367.3|88308.9|871
1603159800000|2020-10-20 02:10:00|88374.4|88324.4|88359.3|88309.3|88392.9|88342.9|88353.7|88299|751
1603160100000|2020-10-20 02:15:00|88361.3|88311.3|88363|88313|88374.9|88314.5|88354.3|88288.4|636
1603160400000|2020-10-20 02:20:00|88362.1|88312.1|88353.5|88303.5|88372.1|88312.1|88343|88293|781
1603160700000|2020-10-20 02:25:00|88353.4|88303.4|88347.5|88297.5|88375.8|88316.7|88342.9|88280.8|617
1603161000000|2020-10-20 02:30:00|88347.1|88297.1|88356.7|88306.7|88370.5|88315.9|88346.9|88285.7|646
1603161300000|2020-10-20 02:35:00|88356.6|88306.6|88360.2|88284|88372.6|88310.1|88346.6|88282|563
1603161600000|2020-10-20 02:40:00|88360.5|88284.1|88343.1|88293.1|88363.7|88301.6|88339.7|88279.7|509
1603161900000|2020-10-20 02:45:00|88342.8|88292.8|88347.2|88297.2|88358.7|88308.3|88341.2|88277.4|571
1603162200000|2020-10-20 02:50:00|88347.1|88297.1|88356.5|88306.5|88372.9|88317.1|88344.8|88282.9|689
1603162500000|2020-10-20 02:55:00|88356.4|88306.4|88342.1|88292.1|88373.5|88312|88336.2|88274.5|681
1603162800000|2020-10-20 03:00:00|88342.8|88292.8|88328.3|88278.3|88369|88318.3|88326.3|88276.3|705
1603163100000|2020-10-20 03:05:00|88328.2|88278.2|88328.3|88278.3|88359.3|88309.3|88320.7|88266.6|691
1603163400000|2020-10-20 03:10:00|88338.2|88265.2|88335.2|88285.2|88354.7|88304.7|88314.7|88261.7|823
1603163700000|2020-10-20 03:15:00|88335.1|88285.1|88340.4|88290.4|88348.4|88295.4|88313.4|88260.8|597
1603164000000|2020-10-20 03:20:00|88347.2|88297.2|88351.2|88301.2|88356.3|88306.3|88317.7|88267.7|625
1603164300000|2020-10-20 03:25:00|88352.7|88302.7|88343.9|88293.9|88353|88303|88335.8|88285.8|469
1603164600000|2020-10-20 03:30:00|88343.4|88293.4|88308.3|88258.3|88346.5|88296.5|88308.3|88258.3|656
1603164900000|2020-10-20 03:35:00|88308.7|88258.7|88318.2|88268.2|88323.8|88273.8|88286.1|88236.1|902
1603165200000|2020-10-20 03:40:00|88318.1|88268.1|88293.3|88243.3|88329.1|88279.1|88290.1|88240.1|766
1603165500000|2020-10-20 03:45:00|88292.8|88242.8|88303.9|88253.9|88329|88279|88289.6|88239.6|659
1603165800000|2020-10-20 03:50:00|88303.8|88253.8|88304.6|88254.6|88323.8|88273.8|88285.3|88229.8|722
1603166100000|2020-10-20 03:55:00|88304.3|88254.3|88313.2|88263.2|88314.8|88264.8|88267.7|88217.7|839
1603166400000|2020-10-20 04:00:00|88311.8|88261.8|88314.6|88264.6|88329.3|88279.3|88275|88225|906
1603166700000|2020-10-20 04:05:00|88315.5|88265.5|88283.5|88233.5|88323.3|88273.3|88266.5|88216.5|747
1603167000000|2020-10-20 04:10:00|88282.2|88232.2|88292.1|88242.1|88315|88265|88279.8|88218.6|668
1603167300000|2020-10-20 04:15:00|88291.9|88241.9|88300.6|88250.6|88311.9|88261.5|88259.9|88209.9|765
1603167600000|2020-10-20 04:20:00|88300.5|88250.5|88308.6|88258.6|88320.2|88270.2|88299.4|88249.4|603
1603167900000|2020-10-20 04:25:00|88307.5|88257.5|88310.1|88260.1|88310.6|88260.6|88302.2|88252.2|455
1603168200000|2020-10-20 04:30:00|88309.8|88259.8|88294.1|88244.1|88322.7|88272.7|88261.2|88211.2|741
1603168500000|2020-10-20 04:35:00|88293.7|88243.7|88315|88265|88320.3|88270.3|88266.2|88216.2|694
1603168800000|2020-10-20 04:40:00|88315.8|88265.8|88307.3|88257.3|88323.8|88273.8|88268.5|88218.5|506
1603169100000|2020-10-20 04:45:00|88307.1|88257.1|88306.4|88256.4|88317.1|88267.1|88285.3|88230|353
1603169400000|2020-10-20 04:50:00|88306.3|88256.3|88291.1|88241.1|88309.9|88259.9|88283.6|88233.6|491
1603169700000|2020-10-20 04:55:00|88291|88241|88279.6|88229.6|88302.8|88252.8|88278.9|88228.9|537
1603170000000|2020-10-20 05:00:00|88279.5|88229.5|88296.3|88246.3|88312.4|88262.4|88279.5|88229.5|671
1603170300000|2020-10-20 05:05:00|88296.6|88246.6|88289.8|88239.8|88296.9|88246.9|88281.8|88231.8|658
1603170600000|2020-10-20 05:10:00|88290.3|88240.3|88280|88230|88291|88241|88274.9|88224.9|641
1603170900000|2020-10-20 05:15:00|88279.8|88229.8|88292.6|88242.6|88293.6|88243.6|88276.9|88226.9|655
1603171200000|2020-10-20 05:20:00|88292|88242|88303.6|88253.6|88306.5|88256.5|88288.7|88238.7|559
1603171500000|2020-10-20 05:25:00|88303.2|88253.2|88317.6|88267.6|88324.8|88274.8|88302.6|88252.6|728
1603171800000|2020-10-20 05:30:00|88317.5|88267.5|88330.8|88280.8|88340|88290|88317.4|88267.4|772
1603172100000|2020-10-20 05:35:00|88330.9|88280.9|88340.5|88290.5|88342.7|88292.7|88324.1|88274.1|595
1603172400000|2020-10-20 05:40:00|88339.6|88289.6|88320|88270|88346.1|88296.1|88317.7|88267.7|724
1603172700000|2020-10-20 05:45:00|88319.9|88269.9|88319.5|88269.5|88326|88276|88317.3|88267.3|642
1603173000000|2020-10-20 05:50:00|88319.6|88269.6|88292.6|88242.6|88323.3|88273.3|88279.7|88229.7|872
1603173300000|2020-10-20 05:55:00|88291.7|88241.7|88274.9|88224.9|88301.7|88251.7|88261|88211|1027
1603173600000|2020-10-20 06:00:00|88274.3|88224.3|88338.3|88288.3|88338.9|88289.1|88258|88219|1017
1603173900000|2020-10-20 06:05:00|88338|88288|88341.4|88291.4|88353.4|88308.9|88317.3|88279.4|1029
1603174200000|2020-10-20 06:10:00|88341.3|88291.3|88337.1|88287.1|88350.8|88310.4|88315|88270.6|1120
1603174500000|2020-10-20 06:15:00|88336.7|88286.7|88332.1|88282.1|88340.3|88299.9|88303.9|88265.1|1264
1603174800000|2020-10-20 06:20:00|88332|88282|88300.6|88250.6|88334.3|88291.1|88289.5|88249.1|1223
1603175100000|2020-10-20 06:25:00|88300.5|88250.5|88286.7|88236.7|88301|88251.9|88274.5|88226.3|1218
1603175400000|2020-10-20 06:30:00|88287.2|88237.2|88290.2|88265.2|88307|88266.8|88254.2|88215.7|1354
1603175700000|2020-10-20 06:35:00|88291.3|88266.3|88320.6|88295.6|88339.5|88299.4|88289|88252.1|1146
1603176000000|2020-10-20 06:40:00|88319.9|88294.9|88335.5|88310.5|88353|88316.2|88319.9|88283.6|934
1603176300000|2020-10-20 06:45:00|88335.9|88310.9|88321.1|88296.1|88357.5|88331|88319|88294|1022
1603176600000|2020-10-20 06:50:00|88321.6|88296.6|88320|88295|88331.3|88306.2|88316.4|88280.3|879
1603176900000|2020-10-20 06:55:00|88319.9|88294.9|88391.4|88341.4|88391.4|88355|88318|88293|1096
1603177200000|2020-10-20 07:00:00|88380|88355|88336.4|88311.4|88389.7|88355|88327.3|88302.3|1415
1603177500000|2020-10-20 07:05:00|88335.7|88310.7|88371.8|88346.8|88376.5|88351.5|88327.6|88302.6|1394
1603177800000|2020-10-20 07:10:00|88371.6|88346.6|88399.9|88374.9|88402.1|88376.8|88359|88334|1378
1603178100000|2020-10-20 07:15:00|88400.7|88375.7|88393.2|88368.2|88424.4|88399.4|88375.3|88350.3|1377
1603178400000|2020-10-20 07:20:00|88392.7|88367.7|88400.1|88375.1|88417.7|88392.7|88384.3|88359.3|1264
1603178700000|2020-10-20 07:25:00|88400.2|88375.2|88401.9|88376.9|88413.5|88388.5|88384.2|88359.2|1237
1603179000000|2020-10-20 07:30:00|88402|88377|88404.1|88379.1|88418.4|88393.4|88371.2|88346.2|1354
1603179300000|2020-10-20 07:35:00|88403.1|88378.1|88376.8|88351.8|88404.9|88379.9|88374.5|88349.5|1061
1603179600000|2020-10-20 07:40:00|88376.9|88351.9|88260.1|88235.1|88381|88356|88250.9|88225.9|1440
1603179900000|2020-10-20 07:45:00|88259.8|88234.8|88235.9|88210.9|88271.5|88246.5|88217|88192|1313
1603180200000|2020-10-20 07:50:00|88235.7|88210.7|88254.6|88204.6|88307.8|88275.6|88234.2|88196.8|1462
1603180500000|2020-10-20 07:55:00|88256.5|88206.5|88225.6|88175.6|88256.7|88216.2|88178.6|88138.2|1505
1603180800000|2020-10-20 08:00:00|88224.7|88174.7|88238|88213|88284.2|88240.4|88224.7|88174.7|1631
1603181100000|2020-10-20 08:05:00|88237.8|88212.8|88290.9|88240.9|88296.1|88258.1|88237.4|88212.4|1063
1603181400000|2020-10-20 08:10:00|88290.5|88240.5|88242.6|88217.6|88309.1|88277.1|88238.5|88213.5|1370
1603181700000|2020-10-20 08:15:00|88242.7|88217.7|88233.7|88208.7|88258.9|88221.5|88226.8|88197.5|1143
1603182000000|2020-10-20 08:20:00|88234.3|88209.3|88125.1|88100.1|88247.1|88212.4|88120.7|88091.3|1343
1603182300000|2020-10-20 08:25:00|88125|88100|88193.9|88168.9|88206.4|88181.4|88123|88097.5|1091
1603182600000|2020-10-20 08:30:00|88193.6|88168.6|88214.1|88189.1|88233.8|88197.4|88182.5|88145.8|1283
1603182900000|2020-10-20 08:35:00|88214|88189|88192|88167|88232.4|88189.1|88188|88152.1|1347
1603183200000|2020-10-20 08:40:00|88191.7|88166.7|88155|88130|88199.7|88169|88148.3|88123.3|1336
1603183500000|2020-10-20 08:45:00|88154.9|88129.9|88102.7|88077.7|88169.3|88133.9|88100.4|88064.5|1277
1603183800000|2020-10-20 08:50:00|88102.5|88077.5|88157.9|88107.9|88158.3|88121.6|88085.3|88049.6|1395
1603184100000|2020-10-20 08:55:00|88158.9|88108.9|88182.4|88157.4|88195.4|88157.4|88140.7|88108.8|1099
1603184400000|2020-10-20 09:00:00|88182.7|88157.7|88139.1|88114.1|88201.4|88164.2|88138.8|88113.8|1188
1603184700000|2020-10-20 09:05:00|88139.2|88114.2|88139.2|88114.2|88143.9|88118.9|88108.8|88083.8|1136
1603185000000|2020-10-20 09:10:00|88139.1|88114.1|88168|88143|88189|88150|88135.7|88110.7|1106
1603185300000|2020-10-20 09:15:00|88167.7|88142.7|88116.5|88066.5|88170.3|88145.3|88094.9|88057.8|1260
1603185600000|2020-10-20 09:20:00|88114.7|88064.7|88071.6|88046.6|88115.2|88078.9|88069|88033.1|1217
1603185900000|2020-10-20 09:25:00|88071.7|88046.7|88045.5|88020.5|88088|88063|88045.5|88020.5|1204
1603186200000|2020-10-20 09:30:00|88045.4|88020.4|87988.1|87963.1|88051.6|88026.6|87970.8|87932.2|1620
1603186500000|2020-10-20 09:35:00|87987.9|87962.9|88026.4|88001.4|88037.8|88002.4|87986.1|87961.1|1339
1603186800000|2020-10-20 09:40:00|88025|88000|88031.2|88006.2|88048.1|88023.1|88022.2|87989.2|1114
1603187100000|2020-10-20 09:45:00|88031.5|88006.5|88054.2|88029.2|88078.7|88042.6|88021.5|87987.3|1442
1603187400000|2020-10-20 09:50:00|88054.4|88029.4|88051.1|88026.1|88080.7|88052.3|88045.2|88020.2|1012
1603187700000|2020-10-20 09:55:00|88051.5|88026.5|88061.6|88036.6|88066.7|88041.7|88024.9|87999.9|1212
1603188000000|2020-10-20 10:00:00|88064.7|88039.7|88057.6|88032.6|88085.7|88049|88039.7|88014.7|1447
1603188300000|2020-10-20 10:05:00|88057.4|88032.4|88028.2|88003.2|88059.9|88034.9|88007.2|87982.2|1297
1603188600000|2020-10-20 10:10:00|88028.1|88003.1|87989.6|87964.6|88033.1|88008.1|87977.7|87952.7|1294
1603188900000|2020-10-20 10:15:00|87989.3|87964.3|87924|87899|87989.3|87964.3|87921.7|87896.7|1390
1603189200000|2020-10-20 10:20:00|87923.7|87898.7|87899|87874|87924.9|87899.9|87888.7|87863.7|1294
1603189500000|2020-10-20 10:25:00|87898.8|87873.8|87876.1|87851.1|87916.3|87891.3|87875.8|87850.8|1152
1603189800000|2020-10-20 10:30:00|87876.8|87851.8|87894.7|87869.7|87920.2|87895.2|87848.9|87823.9|1229
1603190100000|2020-10-20 10:35:00|87893.6|87868.6|87879.4|87854.4|87911.9|87886.9|87877.1|87852.1|1047
1603190400000|2020-10-20 10:40:00|87879.3|87854.3|87828.7|87803.7|87881.3|87856.3|87804.1|87779.1|1186
1603190700000|2020-10-20 10:45:00|87827|87802|87843.6|87818.6|87856.6|87831.6|87818.3|87793.3|1162
1603191000000|2020-10-20 10:50:00|87842.7|87817.7|87882.5|87857.5|87889.9|87864.9|87827.2|87802.2|1303
1603191300000|2020-10-20 10:55:00|87882.6|87857.6|87870.3|87845.3|87908.1|87883.1|87866.7|87841.7|1034
1603191600000|2020-10-20 11:00:00|87870.1|87845.1|87874.5|87849.5|87878|87853|87847.7|87822.7|1050
1603191900000|2020-10-20 11:05:00|87874.7|87849.7|87850.4|87825.4|87879.1|87854.1|87833.5|87808.5|1086
1603192200000|2020-10-20 11:10:00|87848.5|87823.5|87885.9|87860.9|87885.9|87860.9|87844|87819|948
1603192500000|2020-10-20 11:15:00|87885.5|87860.5|87854.2|87829.2|87885.5|87860.5|87842.7|87817.7|1001
1603192800000|2020-10-20 11:20:00|87853.8|87828.8|87851.6|87826.6|87858.3|87833.3|87829.8|87804.8|1021
1603193100000|2020-10-20 11:25:00|87851.3|87826.3|87828.9|87803.9|87851.6|87826.6|87828.2|87803.2|917
1603193400000|2020-10-20 11:30:00|87828.7|87803.7|87844.8|87819.8|87851.8|87826.8|87827.5|87802.5|1106
1603193700000|2020-10-20 11:35:00|87844.9|87819.9|87888.4|87863.4|87890.8|87865.8|87843.2|87818.2|1127
1603194000000|2020-10-20 11:40:00|87889.7|87864.7|87944.3|87919.3|87944.3|87919.3|87888.3|87863.3|1292
1603194300000|2020-10-20 11:45:00|87943.7|87918.7|87903.5|87878.5|87946.3|87921.3|87902.3|87877.3|1100
1603194600000|2020-10-20 11:50:00|87902.7|87877.7|87916.9|87891.9|87918.4|87893.4|87880.4|87855.4|1121
1603194900000|2020-10-20 11:55:00|87917.2|87892.2|87883.1|87858.1|87918.1|87893.1|87861.9|87836.9|1292
1603195200000|2020-10-20 12:00:00|87883.4|87858.4|87929.9|87904.9|87944.6|87919.6|87879.3|87854.3|1260
1603195500000|2020-10-20 12:05:00|87929.7|87904.7|87896.1|87871.1|87929.7|87904.7|87887|87862|957
1603195800000|2020-10-20 12:10:00|87895.2|87870.2|87908.9|87883.9|87923.6|87898.6|87890.9|87865.9|1170
1603196100000|2020-10-20 12:15:00|87909.2|87884.2|87940.4|87915.4|87940.4|87915.4|87895.6|87870.6|1300
1603196400000|2020-10-20 12:20:00|87940.1|87915.1|88009.3|87984.3|88010.6|87985.6|87917.4|87892.4|1331
1603196700000|2020-10-20 12:25:00|88008.3|87983.3|88013|87963|88032|88000.6|87973.6|87948.6|1306
1603197000000|2020-10-20 12:30:00|88016.1|87966.1|87936.6|87911.6|88016.1|87966.1|87935.5|87910.5|1376
1603197300000|2020-10-20 12:35:00|87936.9|87911.9|87887|87862|87958.3|87933.3|87882.1|87841.5|1443
1603197600000|2020-10-20 12:40:00|87886.9|87861.9|87865.2|87840.2|87903.4|87876.4|87861.1|87836.1|1085
1603197900000|2020-10-20 12:45:00|87864.4|87839.4|87826.4|87801.4|87869|87844|87804.7|87769.9|1261
1603198200000|2020-10-20 12:50:00|87826.3|87801.3|87836|87811|87840.8|87815.1|87816.6|87789.4|1058
1603198500000|2020-10-20 12:55:00|87837.9|87812.9|87909.4|87884.4|87925.1|87892.2|87836.5|87811.5|1247
1603198800000|2020-10-20 13:00:00|87923|87873|87889.4|87864.4|87940.8|87901.7|87881.2|87846.4|1523
1603199100000|2020-10-20 13:05:00|87890.2|87865.2|87855.3|87830.3|87908|87868.7|87855.2|87827|1577
1603199400000|2020-10-20 13:10:00|87856|87831|87863|87838|87900.4|87865.1|87842.6|87802.5|1546
1603199700000|2020-10-20 13:15:00|87863.5|87838.5|87868.1|87843.1|87900.7|87864.7|87862.1|87827.4|1307
1603200000000|2020-10-20 13:20:00|87868.9|87843.9|87843.5|87818.5|87886.5|87850.9|87842.2|87817.2|1428
1603200300000|2020-10-20 13:25:00|87843.1|87818.1|87842.7|87817.7|87849.9|87824.9|87823.8|87798.8|1155
1603200600000|2020-10-20 13:30:00|87842.9|87817.9|87805.7|87780.7|87848.9|87823.9|87772.1|87747.1|1591
1603200900000|2020-10-20 13:35:00|87805.6|87780.6|87846.9|87821.9|87877.1|87852.1|87793.9|87768.9|1695
1603201200000|2020-10-20 13:40:00|87846.8|87821.8|87843.9|87818.9|87863.6|87838.6|87827.3|87802.3|1476
1603201500000|2020-10-20 13:45:00|87844.1|87819.1|87874.8|87849.8|87876.3|87851.3|87826.6|87801.6|1410
1603201800000|2020-10-20 13:50:00|87875.4|87850.4|87865.6|87840.6|87881.7|87856.7|87846.3|87821.3|1540
1603202100000|2020-10-20 13:55:00|87865.7|87840.7|87811.4|87786.4|87866.5|87841.5|87789.4|87764.4|1474
1603202400000|2020-10-20 14:00:00|87814.7|87789.7|87792.4|87767.4|87823.7|87798.7|87756.5|87730.8|1613
1603202700000|2020-10-20 14:05:00|87792.5|87767.5|87763.7|87738.7|87801.9|87776.9|87746.9|87721.9|1396
1603203000000|2020-10-20 14:10:00|87764.2|87739.2|87712.3|87687.3|87767.6|87742.6|87709.2|87676.4|1444
1603203300000|2020-10-20 14:15:00|87713|87688|87633.7|87608.7|87736.4|87711.4|87632.1|87600.3|1575
1603203600000|2020-10-20 14:20:00|87633.3|87608.3|87655.4|87630.4|87661.9|87636.9|87626.8|87601.8|1317
1603203900000|2020-10-20 14:25:00|87654.7|87629.7|87672.8|87647.8|87711.2|87686.2|87642|87617|1393
1603204200000|2020-10-20 14:30:00|87672.5|87647.5|87596.7|87546.7|87675.2|87650.2|87587.6|87546.1|1232
1603204500000|2020-10-20 14:35:00|87595.5|87545.5|87537.9|87512.9|87595.5|87563.2|87536.3|87511.3|1234
1603204800000|2020-10-20 14:40:00|87538.8|87513.8|87500|87475|87539.8|87514.8|87479.5|87445.2|1435
1603205100000|2020-10-20 14:45:00|87498.9|87473.9|87496.4|87471.4|87502|87477|87455.7|87423.4|1471
1603205400000|2020-10-20 14:50:00|87495.7|87470.7|87483.5|87458.5|87499.1|87474.1|87453.2|87428.2|1406
1603205700000|2020-10-20 14:55:00|87482.8|87457.8|87535.6|87510.6|87537|87512|87480.3|87455.3|1467
1603206000000|2020-10-20 15:00:00|87535.5|87510.5|87595|87570|87609.8|87584.8|87528.4|87498.3|1630
1603206300000|2020-10-20 15:05:00|87596.7|87571.7|87627.9|87602.9|87662|87625.9|87591.7|87566.7|1405
1603206600000|2020-10-20 15:10:00|87628.9|87603.9|87635.5|87610.5|87646.3|87621.3|87606.8|87581.8|1206
1603206900000|2020-10-20 15:15:00|87636|87611|87609.4|87584.4|87645.4|87620.4|87608.7|87583.7|1208
1603207200000|2020-10-20 15:20:00|87609.8|87584.8|87560.8|87535.8|87609.8|87584.8|87551.1|87526.1|1197
1603207500000|2020-10-20 15:25:00|87560.7|87535.7|87569.1|87544.1|87584.4|87559.4|87548|87523|1186
1603207800000|2020-10-20 15:30:00|87563.3|87538.3|87523.6|87473.6|87573.1|87547|87503.1|87458.9|1550
1603208100000|2020-10-20 15:35:00|87523.4|87473.4|87516|87466|87544.1|87494.1|87515.6|87465.6|1564
1603208400000|2020-10-20 15:40:00|87515.3|87465.3|87483.2|87433.2|87521.5|87471.5|87481|87431|1758
1603208700000|2020-10-20 15:45:00|87482.8|87432.8|87484.4|87434.4|87491.2|87446.9|87464.2|87425.7|1143
1603209000000|2020-10-20 15:50:00|87485.2|87435.2|87485|87435|87489.1|87449.6|87470.9|87421.8|1036
1603209300000|2020-10-20 15:55:00|87484.5|87434.5|87514.5|87464.5|87517.3|87467.3|87471.4|87430.6|1370
1603209600000|2020-10-20 16:00:00|87513.9|87463.9|87514.6|87464.6|87542.5|87492.5|87490.2|87440.2|1401
1603209900000|2020-10-20 16:05:00|87514.9|87464.9|87523.2|87473.2|87525.5|87483.6|87508.6|87459.6|891
1603210200000|2020-10-20 16:10:00|87523|87473|87497.9|87447.9|87524.5|87474.5|87488.2|87438.2|1128
1603210500000|2020-10-20 16:15:00|87497.5|87447.5|87503.9|87453.9|87506.5|87459.7|87476.4|87435.1|924
1603210800000|2020-10-20 16:20:00|87503.8|87453.8|87479.4|87429.4|87509.3|87465.6|87463.2|87425.6|1024
1603211100000|2020-10-20 16:25:00|87478.6|87428.6|87512.7|87462.7|87514.9|87464.9|87468.1|87426.6|1032
1603211400000|2020-10-20 16:30:00|87512.8|87462.8|87483.3|87433.3|87517.3|87467.3|87482|87432|1232
1603211700000|2020-10-20 16:35:00|87483.8|87433.8|87460.6|87410.6|87483.8|87433.8|87436.7|87386.7|1391
1603212000000|2020-10-20 16:40:00|87460.7|87410.7|87442.2|87392.2|87470.1|87420.1|87428|87386|1123
1603212300000|2020-10-20 16:45:00|87441.4|87391.4|87450.6|87425.6|87482.8|87432.8|87437.1|87387.1|1207
1603212600000|2020-10-20 16:50:00|87450.1|87425.1|87479|87429|87482.1|87432.1|87431.1|87391.3|952
1603212900000|2020-10-20 16:55:00|87478.9|87428.9|87479.6|87429.6|87484.1|87438.7|87456.6|87412.8|968
1603213200000|2020-10-20 17:00:00|87479.7|87429.7|87451.6|87401.6|87494.4|87444.4|87431.5|87385.7|1000
1603213500000|2020-10-20 17:05:00|87451.2|87401.2|87448.7|87398.7|87461.6|87421.3|87437.4|87391.1|908
1603213800000|2020-10-20 17:10:00|87448.8|87398.8|87442.3|87392.3|87451.1|87411.2|87424.4|87374.4|913
1603214100000|2020-10-20 17:15:00|87443|87393|87419.3|87369.3|87448.8|87401.1|87413.9|87368.6|1024
1603214400000|2020-10-20 17:20:00|87419.1|87369.1|87411.8|87386.8|87444.7|87403.1|87397.8|87361|947
1603214700000|2020-10-20 17:25:00|87412.4|87387.4|87391.9|87366.9|87414.6|87389.6|87387.4|87353.8|819
1603215000000|2020-10-20 17:30:00|87390.9|87365.9|87392.9|87367.9|87408|87379.3|87385.7|87347|868
1603215300000|2020-10-20 17:35:00|87393|87368|87414.6|87364.6|87420.4|87386.9|87385.6|87351.8|913
1603215600000|2020-10-20 17:40:00|87413.8|87363.8|87394|87369|87415.8|87382.1|87393.8|87352|853
1603215900000|2020-10-20 17:45:00|87394.2|87369.2|87403.1|87378.1|87412.8|87380.8|87391.6|87355.5|1021
1603216200000|2020-10-20 17:50:00|87403.5|87378.5|87405.1|87380.1|87421.2|87383.9|87393.8|87357.4|840
1603216500000|2020-10-20 17:55:00|87405|87380|87452.2|87402.2|87458.5|87426.7|87400.5|87368.9|1114
1603216800000|2020-10-20 18:00:00|87441.2|87416.2|87447.9|87397.9|87461.2|87424.7|87430.1|87396.6|898
1603217100000|2020-10-20 18:05:00|87448|87398|87433.1|87408.1|87470.6|87432.8|87432.8|87389.4|981
1603217400000|2020-10-20 18:10:00|87433.3|87408.3|87425.3|87375.3|87446.2|87408.4|87421.3|87371.3|881
1603217700000|2020-10-20 18:15:00|87425.2|87375.2|87431.8|87381.8|87440.6|87402|87421.5|87374.9|993
1603218000000|2020-10-20 18:20:00|87431.6|87381.6|87443.2|87393.2|87446.1|87396.1|87420|87370|903
1603218300000|2020-10-20 18:25:00|87442.9|87392.9|87430.2|87405.2|87445.3|87405.5|87425.9|87385.8|847
1603218600000|2020-10-20 18:30:00|87430.3|87405.3|87442.9|87392.9|87450.7|87413.3|87424.8|87388.3|824
1603218900000|2020-10-20 18:35:00|87442.2|87392.2|87442.4|87417.4|87453.1|87419.8|87436.4|87390.2|719
1603219200000|2020-10-20 18:40:00|87442.5|87417.5|87420.1|87395.1|87446.4|87419.7|87419.6|87393.3|657
1603219500000|2020-10-20 18:45:00|87420.4|87395.4|87431.6|87406.6|87441|87407.5|87417.5|87383.1|569
1603219800000|2020-10-20 18:50:00|87432.1|87407.1|87429.6|87404.6|87442.7|87412.6|87404|87379|907
1603220100000|2020-10-20 18:55:00|87430.3|87405.3|87434.9|87384.9|87445.7|87407.5|87417.1|87381.6|911
1603220400000|2020-10-20 19:00:00|87435|87385|87399.7|87374.7|87435|87396.1|87399.4|87362.5|805
1603220700000|2020-10-20 19:05:00|87400.6|87375.6|87418.1|87368.1|87430.8|87390.5|87391.9|87350.9|1143
1603221000000|2020-10-20 19:10:00|87418.2|87368.2|87423.5|87373.5|87443.5|87393.5|87396.8|87360.1|1246
1603221300000|2020-10-20 19:15:00|87423.6|87373.6|87461.7|87411.7|87490.5|87440.5|87423.6|87373.6|1224
1603221600000|2020-10-20 19:20:00|87461.4|87411.4|87445.9|87395.9|87473.2|87436.1|87441.2|87392.8|1019
1603221900000|2020-10-20 19:25:00|87446.1|87396.1|87457.4|87407.4|87461|87411|87442.2|87392.2|969
1603222200000|2020-10-20 19:30:00|87458.3|87408.3|87468.3|87418.3|87479|87429|87450.3|87400.3|1158
1603222500000|2020-10-20 19:35:00|87468|87418|87506.6|87456.6|87544|87494|87466.2|87416.2|1624
1603222800000|2020-10-20 19:40:00|87506.3|87456.3|87469.9|87419.9|87507|87457|87441.5|87391.5|1742
1603223100000|2020-10-20 19:45:00|87471.2|87421.2|87497.8|87447.8|87499.7|87449.7|87428.3|87378.3|1501
1603223400000|2020-10-20 19:50:00|87497.2|87447.2|87495.9|87445.9|87509.4|87459.4|87488.1|87438.1|1666
1603223700000|2020-10-20 19:55:00|87495.2|87445.2|87497.7|87447.7|87499.5|87449.5|87485.9|87435.9|1365
1603224000000|2020-10-20 20:00:00|87497.1|87447.1|87500|87450|87510.5|87464|87476.9|87440.4|785
1603224300000|2020-10-20 20:05:00|87499.7|87449.7|87490.8|87440.8|87505.9|87455.9|87490|87440|618
1603224600000|2020-10-20 20:10:00|87490.5|87440.5|87496.1|87446.1|87503.2|87453.2|87489.2|87439.2|515
1603224900000|2020-10-20 20:15:00|87496.2|87446.2|87502.5|87452.5|87506.8|87456.8|87494.3|87444.3|495
1603225200000|2020-10-20 20:20:00|87502.1|87452.1|87495|87445|87507.6|87457.6|87481|87431|637
1603225500000|2020-10-20 20:25:00|87494.3|87444.3|87501.2|87451.2|87515.3|87465.3|87492.3|87442.3|647
1603225800000|2020-10-20 20:30:00|87501.9|87451.9|87497.7|87447.7|87504.4|87454.4|87491.4|87441.4|1104
1603226100000|2020-10-20 20:35:00|87497.2|87447.2|87532.8|87482.8|87534.1|87484.1|87489.6|87439.6|914
1603226400000|2020-10-20 20:40:00|87532.7|87482.7|87523.8|87473.8|87536.6|87486.6|87517|87467|612
1603226700000|2020-10-20 20:45:00|87524.1|87474.1|87497|87447|87525.8|87475.8|87479|87429|1933
1603227000000|2020-10-20 20:50:00|87496.9|87446.9|87499.5|87449.5|87508.7|87458.7|87489.4|87439.4|1657
1603227300000|2020-10-20 20:55:00|87501.6|87451.6|87526.6|87439.3|87565.2|87477|87491|87425.2|941
1603227600000|2020-10-20 21:00:00|87525.6|87416.6|87500.7|87385.7|87527.5|87432.6|87500.1|87385.1|59
1603227900000|2020-10-20 21:05:00|87495.3|87380.3|87502.6|87387.6|87517.6|87402.6|87495.3|87380.3|151
1603228200000|2020-10-20 21:10:00|87504.9|87389.9|87497|87382|87519.7|87404.7|87494.1|87379.1|275
1603228500000|2020-10-20 21:15:00|87497.6|87382.6|87503.1|87388.1|87529.7|87414.7|87496.8|87381.8|428
1603228800000|2020-10-20 21:20:00|87502.8|87387.8|87502.4|87387.4|87504.9|87389.9|87480.5|87365.5|366
1603229100000|2020-10-20 21:25:00|87504.6|87389.6|87516|87401|87534.3|87419.3|87495.4|87380.4|149
1603229400000|2020-10-20 21:30:00|87513.7|87398.7|87509.2|87394.2|87513.7|87398.7|87500.9|87385.9|200
1603229700000|2020-10-20 21:35:00|87510.9|87395.9|87521|87406|87528.2|87413.2|87504.9|87389.9|253
1603230000000|2020-10-20 21:40:00|87526.4|87411.4|87521.4|87406.4|87535.2|87420.2|87512.1|87397.1|312
1603230300000|2020-10-20 21:45:00|87522.9|87407.9|87522.4|87407.4|87533|87418|87511.8|87396.8|308
1603230600000|2020-10-20 21:50:00|87525.2|87410.2|87516.3|87401.3|87529.9|87414.9|87507|87392|351
1603230900000|2020-10-20 21:55:00|87514.7|87399.7|87520.3|87405.3|87535.4|87420.4|87507.2|87392.2|276
1603231200000|2020-10-20 22:00:00|87514.6|87399.6|87507.8|87392.8|87530.5|87415.5|87431.8|87367.7|965
1603231500000|2020-10-20 22:05:00|87506.2|87391.2|87505.7|87390.7|87517|87402|87497.5|87382.7|983
1603231800000|2020-10-20 22:10:00|87501|87386|87484.2|87369.2|87502.4|87389.1|87474.8|87369.2|1201
1603232100000|2020-10-20 22:15:00|87496.1|87381.1|87444.5|87349.1|87496.7|87382.7|87434.4|87339.5|659
1603232400000|2020-10-20 22:20:00|87441.7|87349.7|87443.5|87366.7|87470.2|87377.1|87415.9|87338.7|895
1603232700000|2020-10-20 22:25:00|87445.7|87366.9|87428.9|87378.9|87468.4|87388.7|87419.2|87354.3|661
1603233000000|2020-10-20 22:30:00|87433|87383|87415.9|87365.9|87458.3|87392.6|87414.8|87349.4|645
1603233300000|2020-10-20 22:35:00|87419.7|87369.7|87504.1|87454.1|87509.6|87459.6|87417.5|87367.5|668
1603233600000|2020-10-20 22:40:00|87502.5|87452.5|87478.1|87428.1|87513.1|87455.5|87456.5|87406.5|764
1603233900000|2020-10-20 22:45:00|87479.1|87429.1|87414|87318.8|87489.8|87431.8|87396.5|87298.2|688
1603234200000|2020-10-20 22:50:00|87404.7|87323.7|87431.3|87381.3|87439.2|87384|87394.1|87312.7|659
1603234500000|2020-10-20 22:55:00|87429.3|87379.3|87481.5|87399.5|87519.9|87459.2|87416|87335.1|897
1603234800000|2020-10-20 23:00:00|87489.3|87398.7|87478.5|87403.6|87492.5|87412.5|87413|87311.8|957
1603235100000|2020-10-20 23:05:00|87480.6|87400.6|87444|87366.1|87488.6|87424.5|87410.1|87310.3|1005
1603235400000|2020-10-20 23:10:00|87446.5|87360.9|87409|87359|87452.3|87369|87394.7|87331.2|724
1603235700000|2020-10-20 23:15:00|87407.9|87357.9|87430.3|87352.5|87443.8|87372.3|87366.1|87314.5|761
1603236000000|2020-10-20 23:20:00|87427.9|87353.5|87438.7|87357|87449.8|87371|87421|87337.1|484
1603236300000|2020-10-20 23:25:00|87435|87360.4|87402.8|87352.8|87448.5|87371.4|87395.4|87334.1|587
1603236600000|2020-10-20 23:30:00|87404|87354|87460.1|87376.6|87465.3|87381.4|87402.2|87346.5|665
1603236900000|2020-10-20 23:35:00|87460|87376.5|87422.7|87372.7|87467.1|87401.8|87416.9|87359.6|633
1603237200000|2020-10-20 23:40:00|87421|87371|87473.7|87423.7|87482.6|87426.4|87414.2|87364.2|656
1603237500000|2020-10-20 23:45:00|87474.1|87424.1|87483.6|87433.6|87486.4|87436.4|87454.9|87404.9|701
1603237800000|2020-10-20 23:50:00|87484.4|87434.4|87398.3|87318.7|87492.7|87442.7|87367.7|87294|753
1603238100000|2020-10-20 23:55:00|87396.4|87322|87465.4|87390.8|87467.1|87406|87380.5|87303.8|695
1603238400000|2020-10-21 00:00:00|87467.1|87389.8|87401|87351|87487.7|87405.1|87344.5|87274.1|1572
1603238700000|2020-10-21 00:05:00|87400.6|87350.6|87405.4|87320.4|87478.7|87428.7|87394.7|87320.4|1017
1603239000000|2020-10-21 00:10:00|87405.3|87320.2|87385.9|87335.9|87410.4|87346.3|87378|87303.9|960
1603239300000|2020-10-21 00:15:00|87385.7|87335.7|87396.9|87346.9|87461.6|87407.9|87367.5|87293.2|1421
1603239600000|2020-10-21 00:20:00|87396.8|87346.8|87419|87369|87437.6|87374.5|87390.7|87340.7|904
1603239900000|2020-10-21 00:25:00|87419.1|87369.1|87441.5|87391.5|87449.4|87399.4|87411.5|87361.5|891
1603240200000|2020-10-21 00:30:00|87440|87390|87367|87284.5|87467.5|87390.8|87340.6|87282.9|986
1603240500000|2020-10-21 00:35:00|87366.8|87284.2|87393.8|87297.7|87462.4|87391.3|87344.1|87279.3|995
1603240800000|2020-10-21 00:40:00|87395.3|87297.6|87405.3|87295.9|87424|87335.3|87369.2|87286.8|1006
1603241100000|2020-10-21 00:45:00|87399.9|87301.4|87417.2|87321.4|87438.4|87356.7|87393.4|87293.8|1047
1603241400000|2020-10-21 00:50:00|87420.4|87320.9|87387.6|87314.9|87423.3|87349.8|87357|87298.4|1114
1603241700000|2020-10-21 00:55:00|87388.5|87312.1|87407.1|87314.1|87439.1|87364.6|87359.5|87301.1|1184
1603242000000|2020-10-21 01:00:00|87403|87325.6|87396.4|87346.4|87456.6|87390.8|87355.4|87298.4|1443
1603242300000|2020-10-21 01:05:00|87394.3|87344.3|87403.9|87353.9|87418.8|87363.3|87358.9|87300.8|1352
1603242600000|2020-10-21 01:10:00|87403.6|87353.6|87389.8|87314.2|87426.1|87358.8|87369.7|87303.9|981
1603242900000|2020-10-21 01:15:00|87389.9|87314.3|87389|87339|87403.4|87350.3|87366.6|87301.8|976
1603243200000|2020-10-21 01:20:00|87389.4|87339.4|87401.7|87351.7|87427.6|87365.6|87384.6|87329.2|867
1603243500000|2020-10-21 01:25:00|87401.9|87351.9|87400.2|87320.6|87417|87354.6|87382.6|87316.5|1085
1603243800000|2020-10-21 01:30:00|87396.8|87321.9|87402.2|87313.9|87410.5|87331.7|87372.4|87300.5|1239
1603244100000|2020-10-21 01:35:00|87392.5|87320.7|87395.6|87321.7|87405.6|87334.1|87378.2|87303.6|944
1603244400000|2020-10-21 01:40:00|87395.4|87321.8|87346.4|87296.4|87399.2|87330.2|87335.3|87285.3|1052
1603244700000|2020-10-21 01:45:00|87346.2|87296.2|87331.5|87281.5|87358.8|87298.5|87318.1|87268.1|1278
1603245000000|2020-10-21 01:50:00|87331.2|87281.2|87353|87303|87365.5|87307|87329|87279|824
1603245300000|2020-10-21 01:55:00|87352.5|87302.5|87369.1|87296.1|87384.1|87316|87349.7|87289.6|829
1603245600000|2020-10-21 02:00:00|87368|87297.2|87359|87309|87383.8|87312.8|87353.1|87290.6|992
1603245900000|2020-10-21 02:05:00|87358.7|87308.7|87326.4|87276.4|87360.2|87310.2|87325.5|87275.5|853
1603246200000|2020-10-21 02:10:00|87326.3|87276.3|87259.2|87186.7|87328.3|87278.3|87246.2|87186.7|1024
1603246500000|2020-10-21 02:15:00|87260.8|87186.3|87284.5|87204.5|87344.1|87279|87236|87172.2|1076
1603246800000|2020-10-21 02:20:00|87282.6|87205.3|87282.7|87232.7|87299.6|87241.7|87264.4|87205.3|711
1603247100000|2020-10-21 02:25:00|87280.6|87230.6|87273.5|87223.5|87291.8|87233.9|87253.1|87195.4|857
1603247400000|2020-10-21 02:30:00|87273.1|87223.1|87287.9|87237.9|87303.3|87243.9|87269.9|87215.8|813
1603247700000|2020-10-21 02:35:00|87298.8|87227.2|87310.7|87239.5|87320.6|87252|87277.7|87217.2|825
1603248000000|2020-10-21 02:40:00|87311.8|87239.4|87299.9|87226|87322.3|87254.3|87282.2|87219.5|853
1603248300000|2020-10-21 02:45:00|87299.8|87224.3|87295|87224.7|87307.6|87242.1|87278.1|87218.3|747
1603248600000|2020-10-21 02:50:00|87283.7|87233.7|87276.7|87226.7|87297.5|87235.9|87263.8|87203.8|857
1603248900000|2020-10-21 02:55:00|87277.6|87227.6|87288|87238|87293.8|87240.8|87257.5|87197.3|1019
1603249200000|2020-10-21 03:00:00|87287.7|87237.7|87282.1|87232.1|87299.6|87243.9|87262.2|87212.2|1026
1603249500000|2020-10-21 03:05:00|87284.8|87234.8|87265.3|87215.3|87288.2|87238.2|87251.6|87201.6|1006
1603249800000|2020-10-21 03:10:00|87270.9|87220.9|87266.3|87216.3|87282.8|87226.7|87245.5|87195.5|1193
1603250100000|2020-10-21 03:15:00|87266.2|87216.2|87257.7|87207.7|87272.8|87222.7|87247.2|87197.2|805
1603250400000|2020-10-21 03:20:00|87256|87206|87230.9|87180.9|87277.2|87213.6|87225.6|87175.6|887
1603250700000|2020-10-21 03:25:00|87230.5|87180.5|87284.7|87234.7|87299.4|87249.4|87221.7|87164.4|989
1603251000000|2020-10-21 03:30:00|87284.6|87234.6|87235.5|87185.5|87312.3|87247.6|87205.9|87155.9|1200
1603251300000|2020-10-21 03:35:00|87236.5|87186.5|87254.3|87204.3|87307|87244.6|87229.4|87179.4|1145
1603251600000|2020-10-21 03:40:00|87252.8|87202.8|87249.5|87199.5|87265.3|87215.3|87245.4|87195.4|828
1603251900000|2020-10-21 03:45:00|87248.8|87198.8|87245.1|87195.1|87249.6|87199.6|87240.8|87190.8|760
1603252200000|2020-10-21 03:50:00|87244.9|87194.9|87258.2|87208.2|87261.4|87211.4|87243.9|87193.9|791
1603252500000|2020-10-21 03:55:00|87258.3|87208.3|87210.6|87160.6|87262.1|87212.1|87203.4|87153.4|829
1603252800000|2020-10-21 04:00:00|87210.3|87160.3|87230.4|87180.4|87267.6|87217.6|87210.3|87160.3|918
1603253100000|2020-10-21 04:05:00|87230.1|87180.1|87242.5|87192.5|87258.1|87208.1|87221.1|87168.8|876
1603253400000|2020-10-21 04:10:00|87242.4|87192.4|87247.5|87197.5|87261.2|87202|87238.2|87180.9|569
1603253700000|2020-10-21 04:15:00|87248.4|87198.4|87235.1|87185.1|87256|87206|87232.7|87182.7|558
1603254000000|2020-10-21 04:20:00|87235.2|87185.2|87232|87182|87254.5|87198.1|87228.8|87169|654
1603254300000|2020-10-21 04:25:00|87232.1|87182.1|87224|87174|87246.4|87187.1|87221.9|87167.3|676
1603254600000|2020-10-21 04:30:00|87224.6|87174.6|87225.5|87175.5|87243.1|87186.6|87220.4|87168.9|1086
1603254900000|2020-10-21 04:35:00|87225.3|87175.3|87209.5|87159.5|87233.8|87183.8|87195.2|87145.2|998
1603255200000|2020-10-21 04:40:00|87208.5|87158.5|87212.4|87162.4|87226|87176|87198.3|87148.3|724
1603255500000|2020-10-21 04:45:00|87212.3|87162.3|87204|87154|87223.3|87166.5|87193.2|87143.2|540
1603255800000|2020-10-21 04:50:00|87203.8|87153.8|87190.9|87140.9|87209.3|87159.3|87187.3|87137.3|534
1603256100000|2020-10-21 04:55:00|87192.8|87142.8|87213.8|87163.8|87214.5|87164.5|87191.1|87141.1|635
1603256400000|2020-10-21 05:00:00|87213.7|87163.7|87202.1|87152.1|87216.3|87166.3|87195.6|87145.6|627
1603256700000|2020-10-21 05:05:00|87202.2|87152.2|87201.9|87151.9|87208.9|87158.9|87193|87143|600
1603257000000|2020-10-21 05:10:00|87201.4|87151.4|87209.5|87159.5|87235.4|87185.4|87200.5|87150.5|619
1603257300000|2020-10-21 05:15:00|87210|87160|87215.5|87165.5|87218.9|87168.9|87206.2|87156.2|651
1603257600000|2020-10-21 05:20:00|87215.4|87165.4|87232.1|87182.1|87241.9|87191.9|87214.3|87164.3|739
1603257900000|2020-10-21 05:25:00|87232.3|87182.3|87232.4|87182.4|87253|87203|87225.4|87175.4|924
1603258200000|2020-10-21 05:30:00|87232.3|87182.3|87229.6|87179.6|87250.9|87200.9|87229|87179|898
1603258500000|2020-10-21 05:35:00|87229.7|87179.7|87243.6|87193.6|87251.6|87201.6|87228.8|87178.8|727
1603258800000|2020-10-21 05:40:00|87244|87194|87224|87174|87244.2|87194.2|87213.4|87163.4|695
1603259100000|2020-10-21 05:45:00|87223.6|87173.6|87209.2|87159.2|87232.9|87182.9|87202.1|87152.1|895
1603259400000|2020-10-21 05:50:00|87208.9|87158.9|87190.8|87140.8|87228.7|87178.7|87186.4|87136.4|782
1603259700000|2020-10-21 05:55:00|87190.7|87140.7|87232|87182|87233.2|87183.2|87190.7|87140.7|954
1603260000000|2020-10-21 06:00:00|87233.4|87183.4|87240.9|87190.9|87248.1|87205.2|87219.5|87177.3|1221
1603260300000|2020-10-21 06:05:00|87240.1|87190.1|87230.2|87180.2|87244.7|87194.7|87218.9|87174.5|879
1603260600000|2020-10-21 06:10:00|87230.4|87180.4|87166|87116|87241.6|87201.3|87155.4|87107.3|1376
1603260900000|2020-10-21 06:15:00|87166.2|87116.2|87114.4|87064.4|87167.9|87127.3|87114.4|87064.4|1331
1603261200000|2020-10-21 06:20:00|87113.6|87063.6|87100.8|87050.8|87135.2|87093.2|87089.1|87049.2|1233
1603261500000|2020-10-21 06:25:00|87101.2|87051.2|87071.4|87021.4|87115.5|87075.1|87050|87009|1474
1603261800000|2020-10-21 06:30:00|87069.8|87019.8|87086|87036|87125.4|87084.8|87058|87019|1345
1603262100000|2020-10-21 06:35:00|87085.5|87035.5|87068.5|87043.5|87093.7|87055.6|87063.7|87026.2|1127
1603262400000|2020-10-21 06:40:00|87069.4|87044.4|87044.8|87019.8|87085|87049.8|87034.5|87001.4|1301
1603262700000|2020-10-21 06:45:00|87045.4|87020.4|87064|87014|87069.5|87035.3|87033.4|86994.3|1203
1603263000000|2020-10-21 06:50:00|87064.3|87014.3|87077.6|87027.6|87085.5|87040|87040.9|87002.9|1331
1603263300000|2020-10-21 06:55:00|87076.8|87026.8|87113.8|87063.8|87115.4|87073.6|87045.4|87005.8|1455
1603263600000|2020-10-21 07:00:00|87112.9|87062.9|87167|87142|87200.7|87151.6|87109.7|87062.9|1730
1603263900000|2020-10-21 07:05:00|87167.8|87142.8|87210.1|87185.1|87225.1|87188.9|87160.6|87125|1355
1603264200000|2020-10-21 07:10:00|87210.3|87185.3|87213.8|87163.8|87253.2|87203.2|87164.4|87126.1|1713
1603264500000|2020-10-21 07:15:00|87215.2|87165.2|87274.8|87224.8|87276.1|87226.1|87193.6|87143.6|1725
1603264800000|2020-10-21 07:20:00|87273.2|87223.2|87303.6|87253.6|87326.3|87276.3|87268.6|87221.6|1626
1603265100000|2020-10-21 07:25:00|87303.8|87253.8|87281.8|87231.8|87330|87291.2|87227.5|87189.9|1579
1603265400000|2020-10-21 07:30:00|87282.4|87232.4|87249.5|87224.5|87314.9|87270.2|87248.7|87212.4|1495
1603265700000|2020-10-21 07:35:00|87249.1|87224.1|87210.9|87160.9|87268.6|87234.6|87192.3|87152.3|1486
1603266000000|2020-10-21 07:40:00|87211|87161|87255.2|87205.2|87273.9|87235|87200.1|87157.2|1587
1603266300000|2020-10-21 07:45:00|87242.7|87217.7|87274.2|87249.2|87292.5|87255.2|87229.5|87194.6|1606
1603266600000|2020-10-21 07:50:00|87273.4|87248.4|87284.5|87259.5|87324.9|87291.5|87272.1|87233.7|1847
1603266900000|2020-10-21 07:55:00|87284.1|87259.1|87151.9|87126.9|87316.2|87272.8|87133.6|87094.2|1795
1603267200000|2020-10-21 08:00:00|87152.5|87127.5|87196.2|87171.2|87201.6|87171.5|87152.5|87120.3|1630
1603267500000|2020-10-21 08:05:00|87196.4|87171.4|87175.9|87150.9|87214.2|87189.2|87165.5|87140.5|1405
1603267800000|2020-10-21 08:10:00|87176.1|87151.1|87123.6|87098.6|87179.2|87154.2|87122.9|87097.9|1354
1603268100000|2020-10-21 08:15:00|87123.3|87098.3|87204.7|87179.7|87204.7|87179.7|87103.7|87071.3|1573
1603268400000|2020-10-21 08:20:00|87205.3|87180.3|87326.6|87276.6|87338.6|87301|87192.8|87167.8|1600
1603268700000|2020-10-21 08:25:00|87330.9|87280.9|87329.9|87279.9|87355.3|87313|87288.6|87247.3|1729
1603269000000|2020-10-21 08:30:00|87329.6|87279.6|87333.1|87308.1|87375.8|87325.8|87325.6|87279.6|1572
1603269300000|2020-10-21 08:35:00|87333.2|87308.2|87343.6|87293.6|87353|87312.7|87322.9|87277.2|1416
1603269600000|2020-10-21 08:40:00|87342.7|87292.7|87340.8|87290.8|87399|87349|87340.8|87290.8|1428
1603269900000|2020-10-21 08:45:00|87339.8|87289.8|87388.3|87338.3|87393.2|87353.8|87334.5|87284.5|1385
1603270200000|2020-10-21 08:50:00|87388.2|87338.2|87438.7|87413.7|87476.5|87429|87371.5|87335.1|1570
1603270500000|2020-10-21 08:55:00|87438.9|87413.9|87514.6|87489.6|87525.7|87500.7|87438.9|87409.9|1602
1603270800000|2020-10-21 09:00:00|87514.9|87489.9|87495.7|87470.7|87556.7|87531.7|87495.7|87470.7|1566
1603271100000|2020-10-21 09:05:00|87498.6|87473.6|87442.1|87417.1|87507.6|87482.5|87439.5|87407.6|1372
1603271400000|2020-10-21 09:10:00|87441.2|87416.2|87499.7|87449.7|87507.4|87469.6|87436|87401.9|1534
1603271700000|2020-10-21 09:15:00|87499.4|87449.4|87466.9|87416.9|87505.3|87455.3|87433.5|87387.2|1539
1603272000000|2020-10-21 09:20:00|87465.9|87415.9|87443.9|87418.9|87476.1|87440|87432.4|87399.7|1405
1603272300000|2020-10-21 09:25:00|87444.1|87419.1|87472|87422|87478.4|87428.4|87440.9|87394.1|1392
1603272600000|2020-10-21 09:30:00|87472.2|87422.2|87478.8|87428.8|87493.9|87443.9|87442.3|87396.9|1493
1603272900000|2020-10-21 09:35:00|87478.9|87428.9|87464|87414|87509.6|87471.4|87448.6|87407.8|1509
1603273200000|2020-10-21 09:40:00|87464.2|87414.2|87473.7|87423.7|87475.7|87425.7|87443.9|87393.9|1409
1603273500000|2020-10-21 09:45:00|87473.9|87423.9|87471.5|87421.5|87497.7|87447.7|87460.3|87410.3|1431
1603273800000|2020-10-21 09:50:00|87472.4|87422.4|87477.9|87427.9|87482.3|87432.3|87439.4|87389.4|1326
1603274100000|2020-10-21 09:55:00|87476.7|87426.7|87488.5|87463.5|87506.2|87469|87470.9|87425|1469
1603274400000|2020-10-21 10:00:00|87488|87463|87446.5|87396.5|87497|87463|87406|87366|1447
1603274700000|2020-10-21 10:05:00|87450|87400|87460.5|87435.5|87475.8|87437.4|87435.3|87397.7|1332
1603275000000|2020-10-21 10:10:00|87460.7|87435.7|87447.8|87397.8|87472.2|87438.4|87426.2|87390.1|1275
1603275300000|2020-10-21 10:15:00|87448.1|87398.1|87476.2|87426.2|87488|87444.4|87421.1|87371.1|1294
1603275600000|2020-10-21 10:20:00|87476.3|87426.3|87475.7|87425.7|87482.8|87432.8|87452.6|87402.6|1176
1603275900000|2020-10-21 10:25:00|87476.6|87426.6|87494.9|87469.9|87522.2|87472.2|87476.6|87426.6|1159
1603276200000|2020-10-21 10:30:00|87496.4|87471.4|87489|87439|87511.3|87480.3|87471.2|87429.7|1331
1603276500000|2020-10-21 10:35:00|87487.9|87437.9|87435.7|87385.7|87490.1|87440.1|87430.2|87380.2|1262
1603276800000|2020-10-21 10:40:00|87435.1|87385.1|87456.3|87406.3|87456.8|87418.9|87429.3|87385.1|1167
1603277100000|2020-10-21 10:45:00|87455.7|87405.7|87411|87361|87465.2|87427.2|87396|87346|1358
1603277400000|2020-10-21 10:50:00|87410.6|87360.6|87428.6|87403.6|87442.4|87407.2|87410.6|87360.6|1136
1603277700000|2020-10-21 10:55:00|87428.4|87403.4|87466|87416|87527.8|87490|87425.9|87393.2|1268
1603278000000|2020-10-21 11:00:00|87465|87415|87476.7|87451.7|87494.8|87460.4|87457.6|87415|1350
1603278300000|2020-10-21 11:05:00|87477.4|87452.4|87452.6|87427.6|87489|87453.6|87445.3|87411.2|1236
1603278600000|2020-10-21 11:10:00|87452|87427|87426.1|87401.1|87452.7|87427.7|87416.9|87382.3|1278
1603278900000|2020-10-21 11:15:00|87425.1|87400.1|87417.8|87392.8|87439.2|87410.6|87414.1|87381.5|1122
1603279200000|2020-10-21 11:20:00|87418.3|87393.3|87459.9|87434.9|87461.4|87436.4|87418|87393|821
1603279500000|2020-10-21 11:25:00|87459.8|87434.8|87466.6|87441.6|87474.4|87449.4|87450.2|87425.2|1187
1603279800000|2020-10-21 11:30:00|87466.7|87441.7|87502.4|87477.4|87507.1|87482.1|87461.3|87436.3|1447
1603280100000|2020-10-21 11:35:00|87502.2|87477.2|87480.7|87455.7|87510.4|87477.8|87479.6|87454.6|1169
1603280400000|2020-10-21 11:40:00|87480.9|87455.9|87484.3|87459.3|87489.4|87464.4|87472.8|87447.8|989
1603280700000|2020-10-21 11:45:00|87484.5|87459.5|87511|87486|87533.2|87498.3|87477.7|87452.7|1474
1603281000000|2020-10-21 11:50:00|87510.6|87485.6|87474.5|87449.5|87511|87486|87472.3|87447.3|1085
1603281300000|2020-10-21 11:55:00|87474.3|87449.3|87415.3|87390.3|87474.3|87449.3|87415.3|87390.3|1235
1603281600000|2020-10-21 12:00:00|87415|87390|87424.6|87399.6|87452.5|87427.5|87412|87387|1271
1603281900000|2020-10-21 12:05:00|87424.1|87399.1|87488.9|87463.9|87499.2|87465.6|87421|87396|1224
1603282200000|2020-10-21 12:10:00|87489.2|87464.2|87468.4|87443.4|87499|87470.8|87460.7|87434.3|1246
1603282500000|2020-10-21 12:15:00|87468.3|87443.3|87417.7|87392.7|87475.6|87443.3|87417.4|87392.4|1346
1603282800000|2020-10-21 12:20:00|87417.8|87392.8|87429.8|87404.8|87436.6|87406|87399.4|87363.7|1721
1603283100000|2020-10-21 12:25:00|87429.9|87404.9|87422.9|87397.9|87444.4|87408.5|87408.2|87373.6|1460
1603283400000|2020-10-21 12:30:00|87423.1|87398.1|87379.3|87354.3|87427.1|87402.1|87366.2|87341.2|1478
1603283700000|2020-10-21 12:35:00|87379.4|87354.4|87318.7|87293.7|87392.9|87367.9|87310.1|87272.6|1518
1603284000000|2020-10-21 12:40:00|87316.7|87291.7|87342|87317|87370.8|87337.1|87305.4|87270.4|1406
1603284300000|2020-10-21 12:45:00|87342.6|87317.6|87409|87384|87426.6|87391.5|87342.5|87306|1426
1603284600000|2020-10-21 12:50:00|87409.3|87384.3|87363.8|87338.8|87415.3|87390.3|87355.3|87330.3|1338
1603284900000|2020-10-21 12:55:00|87364.1|87339.1|87429.9|87404.9|87445.4|87407.4|87360.3|87335.3|1383
1603285200000|2020-10-21 13:00:00|87429.1|87404.1|87496.3|87471.3|87505.7|87480.7|87416.8|87376.7|1589
1603285500000|2020-10-21 13:05:00|87496|87471|87492.6|87467.6|87525.6|87494.2|87484.9|87450.7|1384
1603285800000|2020-10-21 13:10:00|87491.9|87466.9|87498.5|87473.5|87510.7|87485.7|87477.6|87443.2|1328
1603286100000|2020-10-21 13:15:00|87498.6|87473.6|87516.5|87491.5|87535.8|87499.7|87490.1|87455.6|1429
1603286400000|2020-10-21 13:20:00|87516.4|87491.4|87486|87461|87529.3|87493.1|87485.9|87460.2|1514
1603286700000|2020-10-21 13:25:00|87485.3|87460.3|87552.7|87502.7|87560.2|87528.8|87484.1|87448.3|1693
1603287000000|2020-10-21 13:30:00|87554.7|87504.7|87478.4|87453.4|87570|87535.9|87462.9|87433.3|1781
1603287300000|2020-10-21 13:35:00|87477.8|87452.8|87495.3|87470.3|87538.7|87496.6|87477.2|87452.2|1562
1603287600000|2020-10-21 13:40:00|87495.2|87470.2|87415.3|87390.3|87495.2|87470.2|87409.3|87384.3|1623
1603287900000|2020-10-21 13:45:00|87414.9|87389.9|87396.8|87346.8|87422.5|87397.5|87374.6|87324.6|1336
1603288200000|2020-10-21 13:50:00|87396.1|87346.1|87373.7|87348.7|87400.1|87364.1|87361.2|87336.2|1339
1603288500000|2020-10-21 13:55:00|87374|87349|87341.6|87316.6|87392.5|87367.5|87333.7|87296.3|1654
1603288800000|2020-10-21 14:00:00|87341.9|87316.9|87331.3|87306.3|87368.3|87343.3|87314.1|87289.1|1604
1603289100000|2020-10-21 14:05:00|87331.9|87306.9|87353.6|87328.6|87355|87330|87282.3|87250.3|1710
1603289400000|2020-10-21 14:10:00|87353.8|87328.8|87305.4|87280.4|87354.2|87329.2|87288.3|87263.3|1436
1603289700000|2020-10-21 14:15:00|87304.8|87279.8|87247.7|87222.7|87323|87298|87236.1|87211.1|1605
1603290000000|2020-10-21 14:20:00|87245.9|87220.9|87189.4|87164.4|87245.9|87220.9|87169.2|87144.2|1595
1603290300000|2020-10-21 14:25:00|87189.1|87164.1|87178.1|87153.1|87229.9|87195.8|87171.5|87146.5|1563
1603290600000|2020-10-21 14:30:00|87178.3|87153.3|87137.4|87112.4|87188.6|87163.6|87135.4|87106.4|1511
1603290900000|2020-10-21 14:35:00|87137.6|87112.6|87204|87179|87216.9|87182.7|87110.4|87083.4|1573
1603291200000|2020-10-21 14:40:00|87203.6|87178.6|87168.1|87143.1|87204.1|87179.1|87139.4|87110.2|1749
1603291500000|2020-10-21 14:45:00|87168.3|87143.3|87216.9|87166.9|87216.9|87172.5|87155.5|87107|1639
1603291800000|2020-10-21 14:50:00|87216.3|87166.3|87265.3|87240.3|87280|87253.6|87207.9|87157.9|1937
1603292100000|2020-10-21 14:55:00|87265.5|87240.5|87274.8|87249.8|87315.4|87281.7|87245.7|87220.7|1627
1603292400000|2020-10-21 15:00:00|87274.3|87249.3|87292.5|87267.5|87296.5|87271.5|87235.3|87198.5|1760
1603292700000|2020-10-21 15:05:00|87293.1|87268.1|87253.9|87228.9|87299.5|87268.1|87237.3|87212.3|1503
1603293000000|2020-10-21 15:10:00|87250.6|87225.6|87257.3|87232.3|87286.8|87253|87248.5|87210.9|1622
1603293300000|2020-10-21 15:15:00|87257.4|87232.4|87239.3|87214.3|87299.1|87274.1|87236.7|87211.7|1589
1603293600000|2020-10-21 15:20:00|87239.2|87214.2|87261.8|87236.8|87272|87246.4|87237.8|87205.1|1539
1603293900000|2020-10-21 15:25:00|87262.2|87237.2|87276.4|87226.4|87287.5|87262.5|87256.4|87224.3|1546
1603294200000|2020-10-21 15:30:00|87276.9|87226.9|87249.2|87199.2|87279.8|87237.2|87224.4|87185.6|1565
1603294500000|2020-10-21 15:35:00|87250.3|87200.3|87220.9|87195.9|87259.7|87222|87208.2|87180.4|1181
1603294800000|2020-10-21 15:40:00|87221.2|87196.2|87183.2|87133.2|87227.6|87197|87177.6|87127.6|1392
1603295100000|2020-10-21 15:45:00|87185.1|87135.1|87202.1|87152.1|87217.5|87167.5|87182.2|87132.2|1063
1603295400000|2020-10-21 15:50:00|87201.8|87151.8|87216.9|87166.9|87221.9|87182.6|87175.3|87137|997
1603295700000|2020-10-21 15:55:00|87217.1|87167.1|87216.7|87191.7|87240.7|87192.8|87191.4|87149.8|1159
1603296000000|2020-10-21 16:00:00|87217.4|87192.4|87178.1|87128.1|87228.1|87192.4|87174.1|87124.1|1385
1603296300000|2020-10-21 16:05:00|87178.7|87128.7|87161.3|87111.3|87198.6|87148.6|87160.1|87110.1|1238
1603296600000|2020-10-21 16:10:00|87161.7|87111.7|87183|87158|87201.9|87164.5|87158.4|87111.4|1201
1603296900000|2020-10-21 16:15:00|87183.1|87158.1|87216.7|87166.7|87221.2|87181.4|87179.8|87140.3|1251
1603297200000|2020-10-21 16:20:00|87216.6|87166.6|87131.9|87081.9|87220.9|87170.9|87088|87038|1804
1603297500000|2020-10-21 16:25:00|87130|87080|87136.8|87086.8|87156|87106.9|87112.6|87062.6|1503
1603297800000|2020-10-21 16:30:00|87137.1|87087.1|87173|87123|87181.2|87131.2|87132.5|87082.5|1489
1603298100000|2020-10-21 16:35:00|87172.4|87122.4|87184.8|87134.8|87194.7|87148.7|87160.2|87110.2|1412
1603298400000|2020-10-21 16:40:00|87184.6|87134.6|87177.2|87127.2|87201.1|87151.1|87176.4|87126.4|1432
1603298700000|2020-10-21 16:45:00|87176.9|87126.9|87197.1|87147.1|87200.7|87151.2|87160.6|87110.6|1454
1603299000000|2020-10-21 16:50:00|87197.2|87147.2|87215.5|87165.5|87218.8|87168.8|87167.5|87127.8|1212
1603299300000|2020-10-21 16:55:00|87216.3|87166.3|87192.9|87142.9|87246.1|87196.1|87179.3|87129.3|1597
1603299600000|2020-10-21 17:00:00|87193.3|87143.3|87117.4|87067.4|87205.6|87155.6|87117.4|87067.4|1492
1603299900000|2020-10-21 17:05:00|87116.8|87066.8|87145.2|87095.2|87149.4|87099.4|87112.7|87063.8|1308
1603300200000|2020-10-21 17:10:00|87144.6|87094.6|87158.2|87108.2|87159.9|87113.5|87132.6|87090.2|1264
1603300500000|2020-10-21 17:15:00|87158.1|87108.1|87197.3|87147.3|87199|87154.2|87157.4|87107.4|1103
1603300800000|2020-10-21 17:20:00|87197.1|87147.1|87226.2|87176.2|87231.7|87181.7|87197.1|87147.1|1109
1603301100000|2020-10-21 17:25:00|87226.6|87176.6|87217.4|87167.4|87231.6|87181.6|87211.8|87161.8|964
1603301400000|2020-10-21 17:30:00|87216.4|87166.4|87213.4|87163.4|87227.4|87177.4|87205|87155|1246
1603301700000|2020-10-21 17:35:00|87213.3|87163.3|87229|87179|87234.2|87184.2|87212.9|87162.9|1422
1603302000000|2020-10-21 17:40:00|87229.1|87179.1|87201.7|87151.7|87249.1|87199.1|87195.7|87145.7|1317
1603302300000|2020-10-21 17:45:00|87201.3|87151.3|87183|87158|87203.3|87158|87172|87122|1143
1603302600000|2020-10-21 17:50:00|87182.1|87157.1|87200.2|87150.2|87207.8|87157.8|87180.5|87137.3|1302
1603302900000|2020-10-21 17:55:00|87200.4|87150.4|87234.6|87184.6|87240.1|87190.1|87191.1|87141.1|1276
1603303200000|2020-10-21 18:00:00|87236.2|87186.2|87244.3|87194.3|87255.8|87205.8|87225.7|87175.7|1407
1603303500000|2020-10-21 18:05:00|87244.5|87194.5|87264.6|87214.6|87277.5|87227.5|87243.2|87193.2|929
1603303800000|2020-10-21 18:10:00|87265|87215|87224.7|87174.7|87270.7|87220.7|87212.3|87162.3|984
1603304100000|2020-10-21 18:15:00|87224.2|87174.2|87257.2|87207.2|87262.3|87212.3|87223.6|87173.6|889
1603304400000|2020-10-21 18:20:00|87255.4|87205.4|87262.6|87212.6|87264.7|87225.1|87245.1|87202.7|1010
1603304700000|2020-10-21 18:25:00|87262.5|87212.5|87240.6|87190.6|87262.5|87220.8|87217.4|87179.1|953
1603305000000|2020-10-21 18:30:00|87239.7|87189.7|87236.4|87186.4|87241.2|87195.7|87220.1|87175.9|1032
1603305300000|2020-10-21 18:35:00|87235.9|87185.9|87266.1|87216.1|87268|87218|87222|87180.9|1115
1603305600000|2020-10-21 18:40:00|87266.5|87216.5|87267.3|87217.3|87271|87232.2|87254.8|87204.8|1485
1603305900000|2020-10-21 18:45:00|87268.3|87218.3|87300.7|87250.7|87306|87261|87255.3|87218.1|905
1603306200000|2020-10-21 18:50:00|87300.1|87250.1|87289|87264|87305|87268.4|87276.2|87236.4|833
1603306500000|2020-10-21 18:55:00|87288|87263|87310.7|87260.7|87310.7|87272.9|87284.5|87243.7|900
1603306800000|2020-10-21 19:00:00|87310.5|87260.5|87305.9|87255.9|87313.1|87275.8|87290.5|87252.3|941
1603307100000|2020-10-21 19:05:00|87305.8|87255.8|87312.9|87287.9|87332.2|87291.2|87290.8|87253.9|864
1603307400000|2020-10-21 19:10:00|87312.7|87287.7|87312.6|87287.6|87329.9|87290.8|87308.1|87270.6|725
1603307700000|2020-10-21 19:15:00|87312.2|87287.2|87330.7|87280.7|87332.9|87299.1|87310.4|87274|804
1603308000000|2020-10-21 19:20:00|87330.5|87280.5|87301.8|87276.8|87332.7|87296.1|87298.9|87262.4|755
1603308300000|2020-10-21 19:25:00|87302.1|87277.1|87300.7|87250.7|87313.3|87277.1|87295.6|87246.8|717
1603308600000|2020-10-21 19:30:00|87300.5|87250.5|87320.6|87270.6|87328.7|87278.7|87282.9|87243|915
1603308900000|2020-10-21 19:35:00|87321.1|87271.1|87305.9|87255.9|87323.1|87273.1|87295.4|87245.4|2038
1603309200000|2020-10-21 19:40:00|87306.1|87256.1|87343.9|87293.9|87348.7|87298.7|87303.7|87253.7|1660
1603309500000|2020-10-21 19:45:00|87344.1|87294.1|87325.2|87275.2|87352.7|87302.7|87323.6|87273.6|1780
1603309800000|2020-10-21 19:50:00|87325.8|87275.8|87322.2|87272.2|87329.2|87279.2|87303.9|87253.9|1111
1603310100000|2020-10-21 19:55:00|87322|87272|87328.5|87303.5|87350.7|87311.9|87304.1|87254.1|1981
1603310400000|2020-10-21 20:00:00|87326.2|87301.2|87309.2|87259.2|87348.4|87309.7|87255.5|87205.5|1480
1603310700000|2020-10-21 20:05:00|87309.8|87259.8|87322.7|87272.7|87322.7|87272.7|87300|87250|831
1603311000000|2020-10-21 20:10:00|87323.4|87273.4|87315|87265|87326.6|87276.6|87313.8|87263.8|793
1603311300000|2020-10-21 20:15:00|87313|87263|87321.1|87271.1|87321.1|87271.1|87298.9|87248.9|785
1603311600000|2020-10-21 20:20:00|87318.7|87268.7|87359.5|87309.5|87368.2|87318.2|87318.7|87268.7|820
1603311900000|2020-10-21 20:25:00|87359.3|87309.3|87340.5|87290.5|87395.4|87345.4|87326|87276|1277
1603312200000|2020-10-21 20:30:00|87340.8|87290.8|87333.2|87283.2|87343.7|87293.7|87332.4|87282.4|697
1603312500000|2020-10-21 20:35:00|87334.4|87284.4|87345.6|87295.6|87353.2|87303.2|87326.5|87276.5|563
1603312800000|2020-10-21 20:40:00|87345|87295|87346.3|87296.3|87352.7|87302.7|87340|87290|758
1603313100000|2020-10-21 20:45:00|87345.8|87295.8|87369.5|87319.5|87374.8|87324.8|87338.5|87288.5|973
1603313400000|2020-10-21 20:50:00|87368.7|87318.7|87357.5|87307.5|87374.9|87324.9|87345.5|87295.5|1260
1603313700000|2020-10-21 20:55:00|87358.1|87308.1|87331.2|87216.2|87369.1|87308.1|87325.3|87214.5|818
1603314000000|2020-10-21 21:00:00|87314.1|87199.1|87370.5|87255.5|87374.4|87259.4|87314.1|87199.1|65
1603314300000|2020-10-21 21:05:00|87382.7|87267.7|87377.5|87262.5|87399.8|87284.8|87360.9|87245.9|125
1603314600000|2020-10-21 21:10:00|87368.5|87253.5|87373.1|87258.1|87409.3|87294.3|87351.8|87236.8|247
1603314900000|2020-10-21 21:15:00|87362.8|87247.8|87353.9|87238.9|87382.2|87267.2|87331.6|87216.6|202
1603315200000|2020-10-21 21:20:00|87352.1|87237.1|87340.9|87225.9|87363.9|87248.9|87298.7|87183.7|215
1603315500000|2020-10-21 21:25:00|87346.2|87231.2|87332.5|87217.5|87363.3|87248.3|87295.9|87180.9|170
1603315800000|2020-10-21 21:30:00|87333.3|87218.3|87334.7|87219.7|87391.6|87276.6|87322.4|87207.4|241
1603316100000|2020-10-21 21:35:00|87345.6|87230.6|87376.5|87261.5|87378.4|87263.4|87335.3|87220.3|543
1603316400000|2020-10-21 21:40:00|87376.2|87261.2|87361|87246|87403.5|87288.5|87361|87246|329
1603316700000|2020-10-21 21:45:00|87361.1|87246.1|87378.6|87263.6|87385.6|87270.6|87358.5|87243.5|387
1603317000000|2020-10-21 21:50:00|87378.3|87263.3|87364.2|87249.2|87400.3|87285.3|87347.9|87232.9|269
1603317300000|2020-10-21 21:55:00|87354.7|87239.7|87352.4|87237.4|87372.8|87257.8|87340.6|87225.6|362
1603317600000|2020-10-21 22:00:00|87359.9|87244.9|87353.9|87238.9|87370.4|87255.4|87338.3|87223.3|1906
1603317900000|2020-10-21 22:05:00|87354.6|87239.6|87361.4|87258|87372.3|87275.9|87343.9|87233.7|1087
1603318200000|2020-10-21 22:10:00|87361.3|87257.9|87375.3|87260.3|87384.6|87293.2|87343.2|87234|758
1603318500000|2020-10-21 22:15:00|87377.9|87262.9|87359.3|87279.3|87386.2|87284.4|87354|87258.1|493
1603318800000|2020-10-21 22:20:00|87359.9|87280.2|87363.2|87248.2|87372.2|87280.2|87338.8|87223.8|899
1603319100000|2020-10-21 22:25:00|87357.7|87255.1|87369.9|87254.9|87372.4|87269.7|87344.1|87246.7|356
1603319400000|2020-10-21 22:30:00|87368.8|87253.8|87356.9|87264.4|87372.9|87287.2|87332.8|87251.8|376
1603319700000|2020-10-21 22:35:00|87359.7|87264.6|87360.2|87285|87368.8|87287.1|87332.9|87261.1|411
1603320000000|2020-10-21 22:40:00|87361.8|87283.9|87364.5|87270.1|87370|87294|87336.7|87258.9|576
1603320300000|2020-10-21 22:45:00|87368.8|87271.6|87351.4|87273.1|87373.4|87291.7|87341.6|87253.3|449
1603320600000|2020-10-21 22:50:00|87350.7|87273.8|87364.8|87272.9|87374.2|87295.7|87336.1|87258.7|474
1603320900000|2020-10-21 22:55:00|87367.9|87275.1|87375.8|87290.6|87385.9|87297.5|87342|87264.5|446
1603321200000|2020-10-21 23:00:00|87376.4|87290|87388.4|87338.4|87398.9|87341.8|87368.6|87290|896
1603321500000|2020-10-21 23:05:00|87387.9|87337.9|87384.1|87334.1|87410|87341.6|87374.5|87306|688
1603321800000|2020-10-21 23:10:00|87384.4|87334.4|87386.2|87336.2|87397.7|87347.7|87381.7|87322.4|857
1603322100000|2020-10-21 23:15:00|87386|87336|87390.6|87340.6|87395.3|87345.3|87376.5|87326.5|639
1603322400000|2020-10-21 23:20:00|87391.2|87341.2|87405.1|87355.1|87408.3|87358.3|87385.4|87335.4|715
1603322700000|2020-10-21 23:25:00|87405.3|87355.3|87401.3|87351.3|87407|87357|87395.6|87345.6|642
1603323000000|2020-10-21 23:30:00|87402.3|87352.3|87391.2|87341.2|87403.3|87353.3|87381.9|87331.9|772
1603323300000|2020-10-21 23:35:00|87391.7|87341.7|87407.1|87357.1|87412.6|87362.6|87385.3|87335.3|946
1603323600000|2020-10-21 23:40:00|87407|87357|87458.4|87408.4|87482.4|87424.5|87406.5|87356.5|1085
1603323900000|2020-10-21 23:45:00|87457.8|87407.8|87476.1|87405.5|87491.1|87431.4|87453.4|87389.2|1103
1603324200000|2020-10-21 23:50:00|87476.7|87405.9|87488.3|87417.8|87498.8|87434|87453|87398.3|774
1603324500000|2020-10-21 23:55:00|87478.2|87428.2|87498.4|87425.3|87498.4|87431.8|87467.8|87409.4|761
1603324800000|2020-10-22 00:00:00|87497.6|87435.9|87513|87463|87526.2|87466.9|87480.7|87419|1281
1603325100000|2020-10-22 00:05:00|87525.4|87452.2|87503|87453|87533|87471.7|87495.2|87445.2|1235
1603325400000|2020-10-22 00:10:00|87502.6|87452.6|87513|87463|87527.4|87468.5|87486.8|87424.8|1264
1603325700000|2020-10-22 00:15:00|87513.1|87463.1|87503.8|87453.8|87523.9|87467.5|87493|87440.1|1180
1603326000000|2020-10-22 00:20:00|87503.9|87453.9|87486.6|87436.6|87520.3|87457.4|87485.3|87429.6|1010
1603326300000|2020-10-22 00:25:00|87487.1|87437.1|87514.4|87464.4|87525.3|87466.6|87484.7|87426.8|971
1603326600000|2020-10-22 00:30:00|87515|87465|87521.8|87471.8|87538.8|87476.9|87513.6|87455.8|1081
1603326900000|2020-10-22 00:35:00|87521.5|87471.5|87519.7|87469.7|87532.5|87476.3|87507.8|87453.4|1018
1603327200000|2020-10-22 00:40:00|87519.6|87469.6|87518.2|87468.2|87524|87474|87498|87448|941
1603327500000|2020-10-22 00:45:00|87519.1|87469.1|87501.1|87451.1|87522.8|87472.8|87487.9|87437.9|980
1603327800000|2020-10-22 00:50:00|87501.4|87451.4|87512.7|87462.7|87521.3|87471.3|87485.5|87435.5|1111
1603328100000|2020-10-22 00:55:00|87511.2|87461.2|87507.1|87457.1|87516.2|87466.2|87489.2|87438.8|969
1603328400000|2020-10-22 01:00:00|87506.3|87456.3|87482.9|87432.9|87507.9|87457.9|87479.3|87429.3|1045
1603328700000|2020-10-22 01:05:00|87483.5|87433.5|87486|87436|87498.8|87448.8|87466.4|87416.4|950
1603329000000|2020-10-22 01:10:00|87484.8|87434.8|87473.7|87423.7|87487.6|87437.6|87469.8|87419.8|752
1603329300000|2020-10-22 01:15:00|87474.3|87424.3|87478.5|87428.5|87486.2|87434.3|87469.5|87405.9|954
1603329600000|2020-10-22 01:20:00|87479.2|87429.2|87479.2|87429.2|87485.7|87435.7|87464.1|87414.1|856
1603329900000|2020-10-22 01:25:00|87481.9|87431.9|87500.5|87450.5|87502.1|87452.1|87466.4|87400.4|1032
1603330200000|2020-10-22 01:30:00|87501.5|87451.5|87487.8|87437.8|87502.9|87452.9|87462.6|87412.6|1147
1603330500000|2020-10-22 01:35:00|87487.3|87437.3|87485.6|87435.6|87505.7|87455.7|87477.4|87427.4|959
1603330800000|2020-10-22 01:40:00|87485.8|87435.8|87493.5|87443.5|87502.5|87452.5|87478.7|87428.7|943
1603331100000|2020-10-22 01:45:00|87494.4|87444.4|87488.8|87438.8|87497.8|87447.8|87481.8|87431.8|855
1603331400000|2020-10-22 01:50:00|87488.1|87438.1|87486.9|87436.9|87499.5|87449.5|87474.1|87424.1|936
1603331700000|2020-10-22 01:55:00|87487.1|87437.1|87521.6|87471.6|87525.2|87475.2|87486.5|87436.5|1012
1603332000000|2020-10-22 02:00:00|87520.8|87470.8|87531.8|87481.8|87535.9|87485.9|87518.4|87468.4|1068
1603332300000|2020-10-22 02:05:00|87532|87482|87551.5|87501.5|87561|87511|87520.2|87470.2|1083
1603332600000|2020-10-22 02:10:00|87551.7|87501.7|87550.4|87500.4|87565.3|87515.3|87516.9|87466.9|1250
1603332900000|2020-10-22 02:15:00|87549.5|87499.5|87570|87520|87574.4|87524.4|87546.4|87496.4|987
1603333200000|2020-10-22 02:20:00|87569.8|87519.8|87553|87503|87581.5|87531.5|87547.1|87497.1|924
1603333500000|2020-10-22 02:25:00|87552.5|87502.5|87545.8|87495.8|87558.6|87508.6|87540.4|87490.4|723
1603333800000|2020-10-22 02:30:00|87545.4|87495.4|87542.1|87492.1|87548.7|87498.7|87537.7|87487.7|926
1603334100000|2020-10-22 02:35:00|87542|87492|87539.5|87489.5|87545.9|87495.9|87536.7|87486.7|722
1603334400000|2020-10-22 02:40:00|87539.6|87489.6|87537.4|87487.4|87548.1|87498.1|87527.3|87477.3|785
1603334700000|2020-10-22 02:45:00|87537.3|87487.3|87530.2|87480.2|87544.1|87493.3|87518.3|87465|884
1603335000000|2020-10-22 02:50:00|87530|87480|87531.1|87481.1|87546.6|87485|87528.4|87460.2|584
1603335300000|2020-10-22 02:55:00|87531.3|87481.3|87533.9|87483.9|87541.1|87491.1|87526.6|87476.6|759
1603335600000|2020-10-22 03:00:00|87536.1|87486.1|87529.9|87479.9|87554.9|87504.9|87525.8|87475.8|670
1603335900000|2020-10-22 03:05:00|87529.5|87479.5|87528.4|87478.4|87544.7|87492.4|87528.3|87474.3|602
1603336200000|2020-10-22 03:10:00|87528.2|87478.2|87538.9|87488.9|87559.1|87499.5|87528.2|87470.8|697
1603336500000|2020-10-22 03:15:00|87537.7|87487.7|87521.6|87471.6|87542.3|87491.4|87521.6|87468.3|768
1603336800000|2020-10-22 03:20:00|87521.5|87471.5|87556.8|87506.8|87559.8|87509.8|87521.5|87471.5|653
1603337100000|2020-10-22 03:25:00|87557.3|87507.3|87557.1|87507.1|87560.9|87510.9|87545.9|87495.9|811
1603337400000|2020-10-22 03:30:00|87557.6|87507.6|87560.3|87510.3|87563.5|87513.5|87549.8|87499.8|789
1603337700000|2020-10-22 03:35:00|87560.4|87510.4|87556.3|87506.3|87566.7|87516.7|87544|87494|762
1603338000000|2020-10-22 03:40:00|87556.9|87506.9|87543.8|87493.8|87558.9|87508.9|87540|87490|541
1603338300000|2020-10-22 03:45:00|87543.4|87493.4|87554.4|87504.4|87554.4|87504.4|87543|87493|585
1603338600000|2020-10-22 03:50:00|87554|87504|87532.8|87482.8|87555|87505|87526.2|87476.2|715
1603338900000|2020-10-22 03:55:00|87532.6|87482.6|87552|87502|87556.5|87506.5|87528.9|87478.9|654
1603339200000|2020-10-22 04:00:00|87551.6|87501.6|87557.6|87507.6|87558.2|87508.2|87542.5|87492.5|787
1603339500000|2020-10-22 04:05:00|87556.4|87506.4|87556.3|87506.3|87561.7|87511.7|87550|87500|813
1603339800000|2020-10-22 04:10:00|87555.9|87505.9|87556.5|87506.5|87562.1|87512.1|87551.9|87501.9|644
1603340100000|2020-10-22 04:15:00|87556.4|87506.4|87560|87510|87565.3|87515.3|87550.3|87500.3|532
1603340400000|2020-10-22 04:20:00|87559.8|87509.8|87561.8|87511.8|87566.7|87516.7|87556.8|87506.8|632
1603340700000|2020-10-22 04:25:00|87562|87512|87556.1|87506.1|87564.6|87514.6|87553.4|87503.4|589
1603341000000|2020-10-22 04:30:00|87556.2|87506.2|87554.2|87504.2|87564.5|87514.5|87553|87503|524
1603341300000|2020-10-22 04:35:00|87554.5|87504.5|87540.4|87490.4|87559.2|87509.2|87540|87490|527
1603341600000|2020-10-22 04:40:00|87540.5|87490.5|87537.3|87487.3|87544.5|87494.5|87533.3|87483.3|670
1603341900000|2020-10-22 04:45:00|87537.1|87487.1|87526.4|87476.4|87539.8|87489.8|87523.5|87473.5|670
1603342200000|2020-10-22 04:50:00|87525.3|87475.3|87522.1|87472.1|87531.3|87481.3|87520.9|87470.9|511
1603342500000|2020-10-22 04:55:00|87521.8|87471.8|87520.7|87470.7|87528.4|87478.4|87520.2|87470.2|518
1603342800000|2020-10-22 05:00:00|87521|87471|87522.2|87472.2|87534.8|87484.8|87514|87464|726
1603343100000|2020-10-22 05:05:00|87521.8|87471.8|87502.1|87452.1|87524|87474|87496.8|87446.8|895
1603343400000|2020-10-22 05:10:00|87501.9|87451.9|87491.8|87441.8|87506.2|87456.2|87486.8|87436.8|746
1603343700000|2020-10-22 05:15:00|87490.6|87440.6|87468.2|87418.2|87498.2|87448.2|87466.7|87416.7|917
1603344000000|2020-10-22 05:20:00|87468|87418|87464.1|87414.1|87474.6|87424.6|87459.4|87409.4|754
1603344300000|2020-10-22 05:25:00|87464.3|87414.3|87453.9|87403.9|87464.9|87414.9|87448.4|87398.4|821
1603344600000|2020-10-22 05:30:00|87453.3|87403.3|87444.4|87394.4|87457.7|87407.7|87440.8|87390.8|942
1603344900000|2020-10-22 05:35:00|87445.1|87395.1|87449.1|87399.1|87454.4|87404.4|87442.3|87392.3|707
1603345200000|2020-10-22 05:40:00|87448.8|87398.8|87452.3|87402.3|87458.3|87408.3|87444.3|87394.3|695
1603345500000|2020-10-22 05:45:00|87453.3|87403.3|87463.2|87413.2|87469.6|87419.6|87451.7|87401.7|662
1603345800000|2020-10-22 05:50:00|87463.1|87413.1|87456|87406|87466|87416|87449.6|87399.6|705
1603346100000|2020-10-22 05:55:00|87456.2|87406.2|87458.6|87343.6|87487.5|87429.8|87443.1|87341.6|988
1603346400000|2020-10-22 06:00:00|87458.7|87343.7|87465|87415|87482.8|87432.8|87434.5|87319.5|1190
1603346700000|2020-10-22 06:05:00|87465.2|87415.2|87454.5|87404.5|87473.4|87423.4|87439.7|87389.7|972
1603347000000|2020-10-22 06:10:00|87454.1|87404.1|87427.6|87377.6|87460|87410|87406.7|87365.9|967
1603347300000|2020-10-22 06:15:00|87429.2|87379.2|87403.6|87353.6|87429.9|87383.5|87401.4|87351.4|1031
1603347600000|2020-10-22 06:20:00|87401.9|87351.9|87348|87298|87416.5|87366.5|87344.9|87294.9|974
1603347900000|2020-10-22 06:25:00|87348.5|87298.5|87361.2|87311.2|87369.3|87319.3|87331.9|87294.5|1089
1603348200000|2020-10-22 06:30:00|87360.5|87310.5|87331.1|87281.1|87360.5|87310.5|87305|87258|1127
1603348500000|2020-10-22 06:35:00|87330.7|87280.7|87323.4|87273.4|87335.8|87285.8|87302.8|87259.1|1119
1603348800000|2020-10-22 06:40:00|87324.3|87274.3|87327.8|87277.8|87331.8|87285.1|87293.3|87256.4|1051
1603349100000|2020-10-22 06:45:00|87332.2|87282.2|87313.7|87263.7|87343.2|87293.2|87305.6|87260.5|973
1603349400000|2020-10-22 06:50:00|87313.2|87263.2|87370|87320|87372.4|87323.5|87309.6|87259.6|1207
1603349700000|2020-10-22 06:55:00|87369.7|87319.7|87425.1|87375.1|87441.3|87391.3|87365.8|87315.8|1590
1603350000000|2020-10-22 07:00:00|87426.7|87376.7|87490.3|87440.3|87513|87475.3|87388|87349.8|1855
1603350300000|2020-10-22 07:05:00|87490.2|87440.2|87479.1|87454.1|87541.1|87507.1|87439.4|87401.3|1625
1603350600000|2020-10-22 07:10:00|87479.7|87454.7|87464.1|87439.1|87523.8|87498.8|87458.8|87428.3|1609
1603350900000|2020-10-22 07:15:00|87464.3|87439.3|87460.9|87410.9|87487.5|87462.5|87446.8|87405.8|1529
1603351200000|2020-10-22 07:20:00|87460.8|87410.8|87436.5|87411.5|87504.1|87465.5|87429.1|87394.4|1426
1603351500000|2020-10-22 07:25:00|87436.6|87411.6|87398.4|87373.4|87468.8|87430.1|87380.6|87343.1|1482
1603351800000|2020-10-22 07:30:00|87398.8|87373.8|87371.1|87346.1|87428.2|87403.2|87370.4|87343.7|1451
1603352100000|2020-10-22 07:35:00|87371|87346|87381.3|87331.3|87394.2|87360.5|87354.3|87320.9|1458
1603352400000|2020-10-22 07:40:00|87381.6|87331.6|87391.3|87366.3|87417.7|87383.7|87360.7|87330.7|1298
1603352700000|2020-10-22 07:45:00|87390.2|87365.2|87394|87369|87416.9|87391.9|87364.8|87327.7|1395
1603353000000|2020-10-22 07:50:00|87394.6|87369.6|87382.5|87357.5|87415.7|87385.7|87376.2|87340.2|1279
1603353300000|2020-10-22 07:55:00|87382.3|87357.3|87408.8|87383.8|87433.6|87396.7|87365.6|87331.5|1399
1603353600000|2020-10-22 08:00:00|87408.4|87383.4|87444.6|87419.6|87478.2|87448.4|87406.5|87381.5|1517
1603353900000|2020-10-22 08:05:00|87444.8|87419.8|87490|87465|87501.6|87476.6|87435.8|87410.8|1423
1603354200000|2020-10-22 08:10:00|87488.2|87463.2|87531.4|87506.4|87549.7|87511.1|87469.5|87444.5|1266
1603354500000|2020-10-22 08:15:00|87531.3|87506.3|87589.4|87564.4|87591.5|87566.5|87522.7|87497.7|1382
1603354800000|2020-10-22 08:20:00|87587.4|87562.4|87546.4|87521.4|87589.1|87564.1|87543.1|87518.1|1243
1603355100000|2020-10-22 08:25:00|87545.9|87520.9|87495.2|87470.2|87547.3|87522.3|87488.8|87452.7|1416
1603355400000|2020-10-22 08:30:00|87495.3|87470.3|87499.5|87474.5|87505|87480|87472.4|87436.8|1302
1603355700000|2020-10-22 08:35:00|87499.6|87474.6|87565.6|87515.6|87577.6|87548.5|87484.2|87457.6|1250
1603356000000|2020-10-22 08:40:00|87565.5|87515.5|87546.7|87521.7|87570.1|87543.7|87545|87515.5|1176
1603356300000|2020-10-22 08:45:00|87546.6|87521.6|87601.5|87576.5|87614.8|87579.3|87541.3|87516.3|1175
1603356600000|2020-10-22 08:50:00|87601.6|87576.6|87581.1|87556.1|87632.5|87591.1|87576.3|87551.3|1188
1603356900000|2020-10-22 08:55:00|87581.2|87556.2|87628.8|87603.8|87655.1|87620.5|87570.4|87545.4|1316
1603357200000|2020-10-22 09:00:00|87629.5|87604.5|87684.9|87659.9|87693.6|87660.1|87616.7|87591.7|1390
1603357500000|2020-10-22 09:05:00|87683.5|87658.5|87724.2|87674.2|87752|87715.2|87683.5|87658.5|1493
1603357800000|2020-10-22 09:10:00|87724.3|87674.3|87718.3|87693.3|87774.8|87737.5|87686.8|87651|1631
1603358100000|2020-10-22 09:15:00|87717.8|87692.8|87690.2|87665.2|87721.9|87696.9|87666.1|87625.3|1282
1603358400000|2020-10-22 09:20:00|87689.3|87664.3|87752.4|87727.4|87762.3|87732.9|87689.3|87664.3|1459
1603358700000|2020-10-22 09:25:00|87752.8|87727.8|87772.5|87747.5|87796|87751.4|87741.4|87715.9|1362
1603359000000|2020-10-22 09:30:00|87772|87747|87813.1|87763.1|87817.3|87783.3|87740.5|87708.2|1362
1603359300000|2020-10-22 09:35:00|87812.9|87762.9|87859.1|87834.1|87860.4|87835.4|87781.9|87739.4|1380
1603359600000|2020-10-22 09:40:00|87860.5|87835.5|87835|87810|87875.7|87849.8|87823.8|87791.2|1420
1603359900000|2020-10-22 09:45:00|87835.3|87810.3|87859.3|87834.3|87872.6|87837.3|87822.1|87785.5|1295
1603360200000|2020-10-22 09:50:00|87859.9|87834.9|87818.2|87793.2|87873|87836.2|87817.9|87791.6|1278
1603360500000|2020-10-22 09:55:00|87818.6|87793.6|87811.7|87761.7|87822.7|87797.7|87786.6|87750.8|1090
1603360800000|2020-10-22 10:00:00|87811.4|87761.4|87835.5|87810.5|87848.1|87811.4|87800.4|87760.1|1314
1603361100000|2020-10-22 10:05:00|87835.3|87810.3|87817.6|87792.6|87863.4|87827.6|87817|87784.8|1288
1603361400000|2020-10-22 10:10:00|87817.4|87792.4|87806.4|87781.4|87829.1|87804.1|87806|87781|1143
1603361700000|2020-10-22 10:15:00|87806.5|87781.5|87716.8|87691.8|87833.9|87808.9|87716.8|87690.4|1552
1603362000000|2020-10-22 10:20:00|87716.4|87691.4|87710.1|87685.1|87736.1|87708.4|87691.5|87666.5|1480
1603362300000|2020-10-22 10:25:00|87710.6|87685.6|87714|87689|87716.8|87691.8|87680.3|87655.3|1112
1603362600000|2020-10-22 10:30:00|87713.3|87688.3|87692.4|87667.4|87720.2|87695.2|87687.1|87662.1|1049
1603362900000|2020-10-22 10:35:00|87692.6|87667.6|87661.9|87636.9|87697.6|87672.6|87659.3|87634.3|1132
1603363200000|2020-10-22 10:40:00|87663.1|87638.1|87666.2|87641.2|87666.2|87641.2|87640.8|87615.8|1103
1603363500000|2020-10-22 10:45:00|87666.3|87641.3|87680.7|87655.7|87688.4|87663.4|87664.7|87639.7|1177
1603363800000|2020-10-22 10:50:00|87680.6|87655.6|87662.8|87637.8|87688.1|87663.1|87645.7|87620.7|1129
1603364100000|2020-10-22 10:55:00|87661.8|87636.8|87593.9|87568.9|87662.1|87637.1|87585.5|87547.6|1314
1603364400000|2020-10-22 11:00:00|87594.3|87569.3|87655.1|87630.1|87664.3|87639.3|87578.3|87544.6|1500
1603364700000|2020-10-22 11:05:00|87654.3|87629.3|87678.1|87653.1|87696.4|87671.4|87650.4|87621.4|1261
1603365000000|2020-10-22 11:10:00|87678.5|87653.5|87684|87659|87690.7|87665.7|87659.6|87634.6|1152
1603365300000|2020-10-22 11:15:00|87683.9|87658.9|87639.1|87614.1|87690.8|87661.6|87628.4|87603.4|1252
1603365600000|2020-10-22 11:20:00|87638.4|87613.4|87646.3|87621.3|87662.6|87632.7|87635.6|87610.6|1116
1603365900000|2020-10-22 11:25:00|87646.2|87621.2|87670.5|87645.5|87687.3|87651|87644|87610.4|1119
1603366200000|2020-10-22 11:30:00|87670.1|87645.1|87688.7|87663.7|87690.8|87665.8|87654.6|87629.6|1136
1603366500000|2020-10-22 11:35:00|87687.6|87662.6|87669.6|87644.6|87721.6|87684.7|87659|87625.3|1446
1603366800000|2020-10-22 11:40:00|87669.3|87644.3|87672.3|87647.3|87680|87655|87658.1|87633.1|1036
1603367100000|2020-10-22 11:45:00|87672.5|87647.5|87715.3|87690.3|87747.6|87717.9|87672.2|87647.2|1334
1603367400000|2020-10-22 11:50:00|87715.6|87690.6|87715.2|87690.2|87724.4|87699.4|87688.5|87663.5|1473
1603367700000|2020-10-22 11:55:00|87715.4|87690.4|87681|87656|87731.9|87706.9|87681|87656|1425
1603368000000|2020-10-22 12:00:00|87677.7|87652.7|87640.8|87615.8|87685.3|87652.7|87622.7|87597.7|1579
1603368300000|2020-10-22 12:05:00|87641.5|87616.5|87697.7|87672.7|87718.6|87693.6|87640.1|87615.1|1465
1603368600000|2020-10-22 12:10:00|87697.8|87672.8|87756.4|87731.4|87757.5|87732.5|87687.3|87662.3|1562
1603368900000|2020-10-22 12:15:00|87759.6|87734.6|87753.7|87728.7|87803.9|87778.9|87751.6|87717.8|1434
1603369200000|2020-10-22 12:20:00|87754.4|87729.4|87770.6|87720.6|87789.7|87756|87748.7|87714.9|1571
1603369500000|2020-10-22 12:25:00|87767.3|87717.3|87783.8|87733.8|87789.9|87750.3|87736.8|87699.2|1865
1603369800000|2020-10-22 12:30:00|87789.2|87739.2|87820.4|87795.4|87873|87845.7|87768.8|87733.7|1628
1603370100000|2020-10-22 12:35:00|87820.5|87795.5|87820.8|87795.8|87858.7|87833.7|87811.5|87786.5|1322
1603370400000|2020-10-22 12:40:00|87823.1|87798.1|87769.8|87744.8|87825.3|87800.3|87759.5|87727.2|1578
1603370700000|2020-10-22 12:45:00|87769.3|87744.3|87777.6|87752.6|87801.2|87776.2|87745.2|87711|1341
1603371000000|2020-10-22 12:50:00|87777.7|87752.7|87734.1|87709.1|87780.2|87755.2|87727.6|87702.6|1397
1603371300000|2020-10-22 12:55:00|87733.6|87708.6|87737.9|87712.9|87766|87741|87704|87679|1498
1603371600000|2020-10-22 13:00:00|87736.5|87711.5|87710.2|87685.2|87758.9|87733.9|87705.2|87680.2|1458
1603371900000|2020-10-22 13:05:00|87710.4|87685.4|87698.6|87673.6|87727.9|87695.8|87687.1|87662.1|1228
1603372200000|2020-10-22 13:10:00|87699.1|87674.1|87712.9|87687.9|87719.5|87694.5|87651.9|87626.9|1469
1603372500000|2020-10-22 13:15:00|87713.3|87688.3|87668.9|87643.9|87717|87692|87660.7|87635.7|1501
1603372800000|2020-10-22 13:20:00|87669.2|87644.2|87659.3|87634.3|87697.3|87672.3|87655.7|87630.7|1524
1603373100000|2020-10-22 13:25:00|87658.2|87633.2|87654.7|87629.7|87669.4|87642.4|87637.3|87607.2|1559
1603373400000|2020-10-22 13:30:00|87654.4|87629.4|87639.4|87614.4|87686.4|87652.7|87632.1|87607.1|1717
1603373700000|2020-10-22 13:35:00|87637.8|87612.8|87669.5|87644.5|87683.2|87658.2|87629.6|87604.6|1549
1603374000000|2020-10-22 13:40:00|87668.2|87643.2|87671.1|87646.1|87695|87670|87649.2|87624.2|1644
1603374300000|2020-10-22 13:45:00|87671.4|87646.4|87708.9|87683.9|87710.9|87685.9|87667.2|87642.2|1542
1603374600000|2020-10-22 13:50:00|87709.7|87684.7|87658.7|87633.7|87723.8|87698.8|87655.2|87622.2|1476
1603374900000|2020-10-22 13:55:00|87659|87634|87702.2|87652.2|87714.7|87666.7|87652.5|87623.4|1616
1603375200000|2020-10-22 14:00:00|87702.7|87652.7|87717.2|87692.2|87741.8|87710.9|87691.9|87648.7|1624
1603375500000|2020-10-22 14:05:00|87717|87692|87696.4|87671.4|87734.1|87708.3|87695.3|87670.3|1511
1603375800000|2020-10-22 14:10:00|87707|87657|87651.1|87626.1|87720.1|87688.6|87650.7|87625.7|1585
1603376100000|2020-10-22 14:15:00|87651.4|87626.4|87646.1|87621.1|87693|87668|87624.3|87599.3|1587
1603376400000|2020-10-22 14:20:00|87646|87621|87707.9|87682.9|87722.8|87697.8|87645.6|87613.6|1619
1603376700000|2020-10-22 14:25:00|87708.2|87683.2|87694.6|87669.6|87721.8|87696.8|87692.5|87667.5|1490
1603377000000|2020-10-22 14:30:00|87695.4|87670.4|87730.9|87705.9|87742.7|87706.7|87671.9|87646.9|1523
1603377300000|2020-10-22 14:35:00|87731.2|87706.2|87704.7|87679.7|87749.1|87714.5|87684.2|87659.2|1600
1603377600000|2020-10-22 14:40:00|87707.4|87682.4|87728.4|87703.4|87733|87708|87690.1|87664.1|1639
1603377900000|2020-10-22 14:45:00|87728.3|87703.3|87713.7|87663.7|87792.4|87755.7|87698.7|87663.7|1743
1603378200000|2020-10-22 14:50:00|87714|87664|87601.3|87576.3|87729|87704|87590.7|87554.2|1928
1603378500000|2020-10-22 14:55:00|87601.5|87576.5|87639.1|87614.1|87665.1|87640.1|87601.5|87576.5|1768
1603378800000|2020-10-22 15:00:00|87638.4|87613.4|87681.3|87656.3|87688.9|87663.9|87632.4|87607.4|1624
1603379100000|2020-10-22 15:05:00|87681.5|87656.5|87731.7|87706.7|87757.4|87714.4|87680.2|87655.2|1364
1603379400000|2020-10-22 15:10:00|87731.2|87706.2|87661.3|87636.3|87735.3|87710.3|87661.3|87636.3|1384
1603379700000|2020-10-22 15:15:00|87661.7|87636.7|87716.5|87691.5|87734.5|87709|87661.3|87636.3|1603
1603380000000|2020-10-22 15:20:00|87716.9|87691.9|87733.3|87708.3|87741.1|87713.4|87681.7|87650|1525
1603380300000|2020-10-22 15:25:00|87733.1|87708.1|87655.8|87630.8|87744.1|87719.1|87643.5|87604.4|1553
1603380600000|2020-10-22 15:30:00|87655.2|87630.2|87687.4|87637.4|87709.7|87659.7|87649.3|87609.5|1794
1603380900000|2020-10-22 15:35:00|87686.8|87636.8|87717.4|87667.4|87718|87678.7|87683.4|87634.5|1777
1603381200000|2020-10-22 15:40:00|87717.3|87667.3|87752.5|87702.5|87755.2|87705.2|87696.5|87647.6|1643
1603381500000|2020-10-22 15:45:00|87753.3|87703.3|87727|87702|87763.5|87713.5|87721.1|87683.5|1707
1603381800000|2020-10-22 15:50:00|87726.8|87701.8|87753.2|87703.2|87762.7|87723.2|87713.9|87664.1|1449
1603382100000|2020-10-22 15:55:00|87753.4|87703.4|87836.8|87786.8|87840.6|87803.2|87732.9|87696.6|1499
1603382400000|2020-10-22 16:00:00|87837.5|87787.5|87828.7|87778.7|87857.2|87807.2|87800.8|87760.1|1627
1603382700000|2020-10-22 16:05:00|87829.4|87779.4|87813|87763|87847.8|87797.8|87807|87757|1129
1603383000000|2020-10-22 16:10:00|87812.9|87762.9|87797.5|87747.5|87840.8|87790.8|87785|87744|1236
1603383300000|2020-10-22 16:15:00|87797.6|87747.6|87790.6|87740.6|87798.9|87761.6|87767.8|87730.4|918
1603383600000|2020-10-22 16:20:00|87790.8|87740.8|87817.2|87767.2|87820.2|87770.2|87790.6|87740.6|931
1603383900000|2020-10-22 16:25:00|87817.1|87767.1|87794.1|87744.1|87824.4|87786.4|87790.5|87740.5|980
1603384200000|2020-10-22 16:30:00|87793.9|87743.9|87788.5|87738.5|87808.4|87771.7|87770.9|87724.8|1068
1603384500000|2020-10-22 16:35:00|87788.6|87738.6|87793.2|87743.2|87798.9|87758.3|87774.8|87733.6|914
1603384800000|2020-10-22 16:40:00|87792.8|87742.8|87793.2|87743.2|87810.5|87760.5|87788.2|87738.2|1008
1603385100000|2020-10-22 16:45:00|87793|87743|87758.1|87708.1|87795.1|87747.2|87756.7|87706.7|914
1603385400000|2020-10-22 16:50:00|87758|87708|87765.7|87715.7|87775|87725|87754.8|87704.8|1063
1603385700000|2020-10-22 16:55:00|87766|87716|87775.7|87725.7|87778.1|87735|87744.5|87704|1179
1603386000000|2020-10-22 17:00:00|87776.2|87726.2|87771.8|87746.8|87798.5|87761.7|87765.3|87726.1|1039
1603386300000|2020-10-22 17:05:00|87772.2|87747.2|87771.9|87721.9|87790.6|87747.2|87756.9|87720|1057
1603386600000|2020-10-22 17:10:00|87777.1|87727.1|87753.1|87703.1|87783.7|87733.7|87749.6|87699.6|1221
1603386900000|2020-10-22 17:15:00|87754.1|87704.1|87730|87680|87754.5|87704.5|87724.1|87674.1|1110
1603387200000|2020-10-22 17:20:00|87729.9|87679.9|87682|87657|87731.9|87681.9|87679.2|87641.2|851
1603387500000|2020-10-22 17:25:00|87682.5|87657.5|87708.6|87658.6|87714.8|87674.7|87677.8|87643.4|830
1603387800000|2020-10-22 17:30:00|87708.9|87658.9|87710.7|87660.7|87713.5|87663.5|87696.2|87646.2|905
1603388100000|2020-10-22 17:35:00|87711|87661|87706.2|87681.2|87714.9|87684.6|87699.6|87660.8|726
1603388400000|2020-10-22 17:40:00|87705.9|87680.9|87699.8|87674.8|87725.3|87689.3|87693.9|87653.2|868
1603388700000|2020-10-22 17:45:00|87700.1|87675.1|87739|87714|87751.9|87715|87698.6|87661|880
1603389000000|2020-10-22 17:50:00|87738.8|87713.8|87756.9|87706.9|87757.5|87718|87724.9|87680.3|1106
1603389300000|2020-10-22 17:55:00|87756.8|87706.8|87787.1|87737.1|87792|87758.3|87741.2|87703.4|940
1603389600000|2020-10-22 18:00:00|87787.7|87737.7|87778.4|87728.4|87789.1|87754.8|87764.3|87722.6|917
1603389900000|2020-10-22 18:05:00|87778.3|87728.3|87777.5|87727.5|87791.7|87741.7|87769.6|87719.6|757
1603390200000|2020-10-22 18:10:00|87776.8|87726.8|87774.9|87724.9|87780.6|87730.6|87765.8|87715.8|769
1603390500000|2020-10-22 18:15:00|87774.6|87724.6|87760.1|87710.1|87778.3|87728.3|87758.3|87708.3|861
1603390800000|2020-10-22 18:20:00|87760.3|87710.3|87755.6|87705.6|87763.2|87719.9|87741.9|87701.7|910
1603391100000|2020-10-22 18:25:00|87755.9|87705.9|87741.1|87716.1|87759|87721.4|87737.3|87700.5|851
1603391400000|2020-10-22 18:30:00|87741|87716|87745.8|87695.8|87753.3|87718.5|87732|87693.1|622
1603391700000|2020-10-22 18:35:00|87745.6|87695.6|87736.9|87686.9|87746.3|87704.2|87721.6|87682.8|774
1603392000000|2020-10-22 18:40:00|87736.6|87686.6|87734.4|87709.4|87739.6|87710.6|87721.6|87684.6|609
1603392300000|2020-10-22 18:45:00|87734.1|87709.1|87764.8|87714.8|87769.1|87733.1|87733.4|87707.7|776
1603392600000|2020-10-22 18:50:00|87764.6|87714.6|87758|87733|87766.7|87735|87743.5|87708.6|830
1603392900000|2020-10-22 18:55:00|87758.1|87733.1|87765.3|87740.3|87793.3|87754.5|87749.1|87710.7|1056
1603393200000|2020-10-22 19:00:00|87764.2|87739.2|87818.3|87793.3|87839|87798.9|87762.4|87724.5|1108
1603393500000|2020-10-22 19:05:00|87818.7|87793.7|87840|87790|87846.2|87800.5|87817.2|87778.1|891
1603393800000|2020-10-22 19:10:00|87840.3|87790.3|87829.7|87804.7|87845.5|87809.8|87828.5|87788.5|878
1603394100000|2020-10-22 19:15:00|87827.8|87802.8|87810.7|87760.7|87843.8|87807|87810.2|87760.2|719
1603394400000|2020-10-22 19:20:00|87810.3|87760.3|87791.1|87766.1|87813.9|87767.5|87789.7|87750.7|761
1603394700000|2020-10-22 19:25:00|87791.4|87766.4|87794.8|87744.8|87807.4|87768.7|87788.9|87743.2|740
1603395000000|2020-10-22 19:30:00|87795.2|87745.2|87768.1|87718.1|87800.5|87750.5|87766.9|87716.9|1074
1603395300000|2020-10-22 19:35:00|87768.2|87718.2|87761.8|87711.8|87770.3|87731.6|87754.9|87706.7|975
1603395600000|2020-10-22 19:40:00|87761.9|87711.9|87758.5|87708.5|87764.8|87722.6|87739.4|87696|949
1603395900000|2020-10-22 19:45:00|87759|87709|87752|87702|87761.9|87711.9|87728.5|87690.5|999
1603396200000|2020-10-22 19:50:00|87752.6|87702.6|87751.1|87701.1|87755.9|87718.5|87737.6|87696.8|681
1603396500000|2020-10-22 19:55:00|87751.2|87701.2|87695|87645|87775.7|87727.1|87676.3|87626.3|1451
1603396800000|2020-10-22 20:00:00|87694.6|87644.6|87701.6|87651.6|87711.2|87661.2|87670.4|87620.4|1350
1603397100000|2020-10-22 20:05:00|87700.5|87650.5|87690.3|87640.3|87701.8|87651.8|87684.5|87634.5|612
1603397400000|2020-10-22 20:10:00|87690.5|87640.5|87691.5|87641.5|87699.7|87649.7|87686.3|87636.3|566
1603397700000|2020-10-22 20:15:00|87691.7|87641.7|87702.6|87652.6|87703|87653|87689.6|87639.6|540
1603398000000|2020-10-22 20:20:00|87703|87653|87695.9|87645.9|87703.8|87653.8|87692.1|87642.1|665
1603398300000|2020-10-22 20:25:00|87696.2|87646.2|87690.3|87640.3|87699.1|87649.1|87686.6|87636.6|684
1603398600000|2020-10-22 20:30:00|87689.3|87639.3|87712.1|87662.1|87716.5|87666.5|87689.3|87639.3|410
1603398900000|2020-10-22 20:35:00|87712.3|87662.3|87717.9|87667.9|87722.6|87672.6|87702|87652|443
1603399200000|2020-10-22 20:40:00|87717|87667|87720.4|87670.4|87726.3|87676.3|87712.8|87662.8|742
1603399500000|2020-10-22 20:45:00|87721|87671|87736.3|87686.3|87754.5|87692.5|87701|87651|863
1603399800000|2020-10-22 20:50:00|87736.9|87686.9|87741.1|87691.1|87747.8|87697.8|87724.4|87674.4|1028
1603400100000|2020-10-22 20:55:00|87741.3|87691.3|87715.2|87600.2|87782.9|87698.3|87703.1|87588.1|779
1603400400000|2020-10-22 21:00:00|87718.5|87603.5|87709.9|87623.1|87739.7|87624.7|87704.4|87589.4|78
1603400700000|2020-10-22 21:05:00|87732.3|87617.3|87791.4|87676.4|87804.3|87689.3|87652.9|87537.9|210
1603401000000|2020-10-22 21:10:00|87795.5|87680.5|87676.2|87561.2|87818.9|87703.9|87648.9|87533.9|302
1603401300000|2020-10-22 21:15:00|87673.3|87558.3|87709|87594|87712|87597|87657.5|87542.5|385
1603401600000|2020-10-22 21:20:00|87717.2|87602.2|87709.8|87594.8|87727.4|87612.4|87698.5|87583.5|214
1603401900000|2020-10-22 21:25:00|87714.1|87599.1|87703.7|87588.7|87714.1|87599.1|87673.6|87558.6|527
1603402200000|2020-10-22 21:30:00|87703.6|87588.6|87705.3|87590.3|87715.2|87600.2|87689.3|87574.3|757
1603402500000|2020-10-22 21:35:00|87707.2|87592.2|87699.2|87584.2|87718.2|87603.2|87689.9|87574.9|680
1603402800000|2020-10-22 21:40:00|87696.9|87581.9|87691|87576|87704.5|87589.5|87680.1|87565.1|674
1603403100000|2020-10-22 21:45:00|87683.9|87568.9|87694|87579|87712.1|87597.1|87683.5|87568.5|566
1603403400000|2020-10-22 21:50:00|87699.6|87584.6|87707.3|87592.3|87719.3|87604.3|87691.4|87576.4|457
1603403700000|2020-10-22 21:55:00|87708.2|87593.2|87708.9|87593.9|87712.1|87597.1|87699.1|87584.1|674
1603404000000|2020-10-22 22:00:00|87709|87594|87708.4|87593.4|87723|87608|87604|87489|969
1603404300000|2020-10-22 22:05:00|87707.7|87592.7|87676|87561|87712.7|87597.7|87572.3|87458|647
1603404600000|2020-10-22 22:10:00|87674.2|87562.9|87667.9|87566|87679.7|87590|87660.9|87555.6|416
1603404900000|2020-10-22 22:15:00|87667.1|87565.2|87667.7|87617.7|87685.3|87617.7|87655.4|87552.5|389
1603405200000|2020-10-22 22:20:00|87665|87615|87675.9|87589.7|87692.4|87626.5|87647.2|87569.6|461
1603405500000|2020-10-22 22:25:00|87675.8|87585.1|87653.4|87603.4|87682.3|87613.4|87641.4|87569|446
1603405800000|2020-10-22 22:30:00|87663.2|87591.8|87648.1|87598.1|87665.1|87608|87638.1|87570.4|663
1603406100000|2020-10-22 22:35:00|87658|87586.1|87625.3|87575.3|87679.6|87606.7|87609|87556.3|913
1603406400000|2020-10-22 22:40:00|87625.7|87575.7|87669.4|87592.1|87686|87615.7|87610.1|87560.1|1158
1603406700000|2020-10-22 22:45:00|87670.5|87591.7|87679.5|87600|87684.6|87612.8|87646.5|87568.8|682
1603407000000|2020-10-22 22:50:00|87680.1|87600.6|87637.3|87587.3|87682.9|87614.6|87636.1|87567.9|638
1603407300000|2020-10-22 22:55:00|87648.3|87576.6|87597.8|87547.8|87650.7|87587.6|87596.7|87537.3|542
1603407600000|2020-10-22 23:00:00|87597.7|87547.7|87653.8|87575.6|87672.1|87606.4|87596|87535.9|717
1603407900000|2020-10-22 23:05:00|87655.7|87571.4|87645.4|87595.4|87659.6|87598.7|87638.7|87568.3|496
1603408200000|2020-10-22 23:10:00|87645.3|87595.3|87653.5|87603.5|87672.4|87607.8|87640.3|87570.7|607
1603408500000|2020-10-22 23:15:00|87652.5|87602.5|87661.7|87584.7|87667.6|87603.6|87633.4|87563.9|672
1603408800000|2020-10-22 23:20:00|87662|87585.1|87654.6|87604.6|87673.4|87613|87647.3|87580.5|451
1603409100000|2020-10-22 23:25:00|87656|87606|87654.8|87581.8|87688.3|87611|87642.3|87570.4|527
1603409400000|2020-10-22 23:30:00|87652.8|87580.5|87661|87584.6|87727.8|87636.2|87640.8|87571.1|749
1603409700000|2020-10-22 23:35:00|87661.9|87583.6|87664.3|87586.4|87671.9|87601.1|87645.4|87575.2|494
1603410000000|2020-10-22 23:40:00|87666.1|87583.4|87687.5|87607|87697.3|87630.2|87649.6|87571.9|624
1603410300000|2020-10-22 23:45:00|87688.8|87604.8|87702.4|87617.3|87712.4|87643|87659.7|87574.5|931
1603410600000|2020-10-22 23:50:00|87702.2|87617.1|87711.8|87632.7|87719.6|87651.5|87681.9|87605.7|876
1603410900000|2020-10-22 23:55:00|87711.6|87628.7|87711.8|87615.6|87733.4|87654.1|87688|87613.4|977
1603411200000|2020-10-23 00:00:00|87711.2|87620.3|87717.4|87610.3|87757.6|87664.7|87685.9|87599.1|1525
1603411500000|2020-10-23 00:05:00|87720.6|87607.3|87812.4|87712.4|87826|87730.9|87715.7|87602.9|1638
1603411800000|2020-10-23 00:10:00|87814.7|87711.8|87801.7|87705.1|87823.3|87730|87764.4|87666.9|1742
1603412100000|2020-10-23 00:15:00|87803|87703.8|87797.9|87702.6|87821.8|87733.6|87759.8|87645|1692
1603412400000|2020-10-23 00:20:00|87796.2|87705.6|87807.5|87735|87818|87738.1|87793.6|87690.2|1259
1603412700000|2020-10-23 00:25:00|87807.3|87736.8|87804.5|87718.2|87815.2|87753.1|87797|87689.6|2129
1603413000000|2020-10-23 00:30:00|87803.7|87716.7|87922|87807|87999.2|87884.2|87798.9|87702.1|1933
1603413300000|2020-10-23 00:35:00|87922.6|87807.6|87854.1|87747.9|87952.6|87846.3|87850|87735|1476
1603413600000|2020-10-23 00:40:00|87857.7|87744.9|87864.3|87749.3|87966|87868.5|87840.7|87725.7|1301
1603413900000|2020-10-23 00:45:00|87863.9|87748.9|87928|87813|87966.3|87858.5|87834.3|87719.3|1728
1603414200000|2020-10-23 00:50:00|87927.7|87812.7|87811.3|87738.1|87956|87841|87789.5|87709.6|1740
1603414500000|2020-10-23 00:55:00|87814.3|87737.9|87820.4|87719.6|87866|87764.9|87785.5|87670.5|1805
1603414800000|2020-10-23 01:00:00|87823.4|87720.5|87900.8|87785.8|87943.2|87830.9|87774.4|87677.3|1579
1603415100000|2020-10-23 01:05:00|87901.1|87786.1|87876.2|87783.3|87958.9|87856.8|87782.1|87672.8|1630
1603415400000|2020-10-23 01:10:00|87874.7|87784.1|87860.4|87780.2|87886.1|87820.5|87839.8|87769.2|1367
1603415700000|2020-10-23 01:15:00|87859.7|87779.8|87824.3|87774.3|87868.9|87799.1|87823.9|87756.6|1297
1603416000000|2020-10-23 01:20:00|87825|87775|87841|87764.4|87848.8|87789.4|87816.7|87748.9|928
1603416300000|2020-10-23 01:25:00|87841.7|87763.5|87828.7|87745.1|87852.6|87775.2|87811.1|87737.1|994
1603416600000|2020-10-23 01:30:00|87824.1|87749.1|87841.2|87769.5|87857|87791.3|87813.8|87742|1078
1603416900000|2020-10-23 01:35:00|87840.9|87769.2|87779.2|87700.3|87861.1|87786|87745.6|87669.1|1153
1603417200000|2020-10-23 01:40:00|87778|87701.8|87777.7|87702.8|87920.8|87819.1|87757.4|87681.7|1713
1603417500000|2020-10-23 01:45:00|87764.8|87714.8|87875.6|87802|87914.9|87832.4|87764.8|87714.6|1431
1603417800000|2020-10-23 01:50:00|87879.4|87797.7|87807.4|87701|87948.8|87862.1|87797.5|87700.3|1701
1603418100000|2020-10-23 01:55:00|87808.3|87698.1|87796.2|87703.4|87923.6|87808.6|87776.3|87661.3|1421
1603418400000|2020-10-23 02:00:00|87796|87702.1|87825|87713.5|87839|87724|87796|87693.3|1112
1603418700000|2020-10-23 02:05:00|87824.9|87712.3|87843.6|87741.1|87847.9|87750.2|87814.1|87705.4|970
1603419000000|2020-10-23 02:10:00|87842.9|87742.2|87831.9|87716.9|87853.5|87757.3|87831.1|87716.1|835
1603419300000|2020-10-23 02:15:00|87832.1|87717.1|87829.1|87714.1|87832.1|87726.6|87804|87689.4|928
1603419600000|2020-10-23 02:20:00|87826.5|87718.2|87794.7|87697.7|87841.5|87727.9|87788.4|87689.6|876
1603419900000|2020-10-23 02:25:00|87794.5|87702.3|87796|87721.4|87812.5|87751.5|87778.7|87688.4|1276
1603420200000|2020-10-23 02:30:00|87795.8|87724.6|87778.4|87728.4|87805.8|87739.4|87763.9|87700.7|922
1603420500000|2020-10-23 02:35:00|87778.2|87728.2|87809.9|87717.8|87825.1|87748.4|87762.8|87705.4|965
1603420800000|2020-10-23 02:40:00|87806.6|87720.1|87756.6|87706.6|87902.8|87823.3|87738.8|87675.3|1381
1603421100000|2020-10-23 02:45:00|87756.3|87706.3|87810.6|87717.4|87919.4|87824.6|87756.3|87653.2|1607
1603421400000|2020-10-23 02:50:00|87810.1|87715.5|87825|87717.3|87835|87757.7|87778|87682.8|1107
1603421700000|2020-10-23 02:55:00|87817.9|87724.2|87739.6|87653.3|87909|87794|87732.4|87637.6|1399
1603422000000|2020-10-23 03:00:00|87745.3|87648|87750.8|87700.8|87896|87818.1|87735.1|87637.3|1569
1603422300000|2020-10-23 03:05:00|87752.1|87702.1|87852.3|87761.9|87865.6|87800.5|87750.9|87673.9|1180
1603422600000|2020-10-23 03:10:00|87856.4|87762.1|87800|87750|87892.5|87803.7|87780.1|87675.3|967
1603422900000|2020-10-23 03:15:00|87809.7|87739.1|87805.7|87735.1|87856.1|87767.5|87784.6|87701.3|898
1603423200000|2020-10-23 03:20:00|87808.7|87731.9|87794.8|87744.8|87831.7|87767.9|87788.6|87729|786
1603423500000|2020-10-23 03:25:00|87805.2|87734.1|87841.4|87753|87841.4|87765.5|87793.8|87726.4|685
1603423800000|2020-10-23 03:30:00|87837.6|87756.6|87823.9|87735.9|87850.6|87762.9|87802.9|87725.4|682
1603424100000|2020-10-23 03:35:00|87826.5|87732|87823.4|87742.2|87839.9|87758.6|87801.4|87718.9|662
1603424400000|2020-10-23 03:40:00|87823|87747|87823.5|87731|87837.3|87760.5|87795.8|87719.8|651
1603424700000|2020-10-23 03:45:00|87823.6|87730.9|87839.3|87762.3|87857.4|87777.4|87793.1|87717.9|720
1603425000000|2020-10-23 03:50:00|87841|87761|87922.1|87838.9|87944|87858.2|87750.4|87677.1|853
1603425300000|2020-10-23 03:55:00|87921.7|87839.4|87877.1|87777.1|87922.1|87841.6|87792.6|87688.2|1080
1603425600000|2020-10-23 04:00:00|87878.8|87775.5|87865.2|87792.3|87923.8|87825.8|87838.1|87769.8|1102
1603425900000|2020-10-23 04:05:00|87863.7|87793.2|87863.7|87779.8|87890.7|87827.1|87846.6|87774.5|792
1603426200000|2020-10-23 04:10:00|87860.9|87782.8|87882.2|87794.8|87950.2|87875.1|87814.3|87757.7|1142
1603426500000|2020-10-23 04:15:00|87881.4|87795.6|87884.9|87797.8|87899.7|87826.2|87867.6|87782.8|593
1603426800000|2020-10-23 04:20:00|87885|87797.7|87836.1|87786.1|87899.6|87806.2|87797.7|87729.2|613
1603427100000|2020-10-23 04:25:00|87835.8|87785.8|87847.4|87776.8|87857.1|87791.1|87833.8|87769.1|513
1603427400000|2020-10-23 04:30:00|87837|87787|87852.3|87759.7|87855.6|87790.9|87828.5|87758.2|480
1603427700000|2020-10-23 04:35:00|87841.4|87770.8|87849.3|87772.9|87852.8|87790.8|87823|87761.8|677
1603428000000|2020-10-23 04:40:00|87846.5|87775.6|87847.9|87797.9|87873.3|87803.3|87833.7|87768.5|471
1603428300000|2020-10-23 04:45:00|87848.4|87798.4|87829.5|87779.5|87863.1|87798.4|87822.9|87754.8|577
1603428600000|2020-10-23 04:50:00|87831.4|87781.4|87826.1|87776.1|87856.5|87785|87820.9|87756.2|570
1603428900000|2020-10-23 04:55:00|87825.1|87775.1|87822|87772|87846.3|87779.3|87819.6|87753.2|566
1603429200000|2020-10-23 05:00:00|87821.6|87771.6|87826.8|87776.8|87842|87784|87821.3|87771.3|564
1603429500000|2020-10-23 05:05:00|87826.9|87776.9|87815.4|87765.4|87828.4|87778.4|87807.6|87757.6|449
1603429800000|2020-10-23 05:10:00|87816|87766|87837.3|87787.3|87849|87799|87816|87766|627
1603430100000|2020-10-23 05:15:00|87837.4|87787.4|87846.7|87796.7|87863|87805.7|87836.3|87778.1|599
1603430400000|2020-10-23 05:20:00|87847.7|87797.7|87852.7|87802.7|87856.6|87806.6|87840.8|87790.8|590
1603430700000|2020-10-23 05:25:00|87854.6|87804.6|87861|87811|87865.8|87815.8|87847.7|87797.7|704
1603431000000|2020-10-23 05:30:00|87861.5|87811.5|87845.5|87795.5|87876.6|87826.6|87840.3|87790.3|806
1603431300000|2020-10-23 05:35:00|87849.5|87799.5|87865.2|87815.2|87880.1|87830.1|87844.5|87794.5|663
1603431600000|2020-10-23 05:40:00|87864.8|87814.8|87864.1|87814.1|87898|87848|87857|87807|757
1603431900000|2020-10-23 05:45:00|87864.3|87814.3|87841|87791|87866|87816|87840.5|87790.5|773
1603432200000|2020-10-23 05:50:00|87842|87792|87861.6|87811.6|87893.3|87843.3|87838.3|87788.3|885
1603432500000|2020-10-23 05:55:00|87861.7|87811.7|87843.9|87793.9|87876.1|87826.1|87841.8|87791.8|859
1603432800000|2020-10-23 06:00:00|87846.2|87796.2|87878.7|87828.7|87927.5|87877.5|87843.6|87793.6|1212
1603433100000|2020-10-23 06:05:00|87878|87828|87908.9|87858.9|87910.7|87860.7|87868.8|87818.8|1012
1603433400000|2020-10-23 06:10:00|87908.6|87858.6|87912.7|87862.7|87928.2|87879.4|87889.3|87839.3|1158
1603433700000|2020-10-23 06:15:00|87911.8|87861.8|87910.6|87885.6|87944|87904.6|87906|87856.3|1130
1603434000000|2020-10-23 06:20:00|87911.5|87886.5|87920.6|87895.6|87934.5|87902.8|87892.8|87853|946
1603434300000|2020-10-23 06:25:00|87920.9|87895.9|87934.3|87909.3|87964.2|87926.2|87913.5|87876.4|782
1603434600000|2020-10-23 06:30:00|87933.9|87908.9|87906|87856|87961.3|87925.7|87895.8|87856|1265
1603434900000|2020-10-23 06:35:00|87905.8|87855.8|87904.5|87854.5|87930.4|87880.4|87893.9|87847.1|1054
1603435200000|2020-10-23 06:40:00|87906.9|87856.9|87899.1|87849.1|87914.6|87875.7|87888.5|87847.4|1139
1603435500000|2020-10-23 06:45:00|87899.2|87849.2|87879.4|87829.4|87899.2|87850.1|87852.1|87814.4|1118
1603435800000|2020-10-23 06:50:00|87879.9|87829.9|87859.8|87809.8|87885.4|87848.7|87833.7|87794|1095
1603436100000|2020-10-23 06:55:00|87860.1|87810.1|87872|87822|87886.9|87842.3|87841.4|87801.7|1247
1603436400000|2020-10-23 07:00:00|87870.4|87820.4|87762.4|87737.4|87879.4|87831.7|87754.6|87719.7|1767
1603436700000|2020-10-23 07:05:00|87762.3|87737.3|87788.7|87763.7|87806.4|87767.1|87756.9|87727.5|1672
1603437000000|2020-10-23 07:10:00|87789.1|87764.1|87846.2|87796.2|87876.6|87838|87779.9|87743.7|1711
1603437300000|2020-10-23 07:15:00|87848.3|87798.3|87781.3|87756.3|87860.7|87810.7|87773.5|87736.5|1637
1603437600000|2020-10-23 07:20:00|87782|87757|87781.3|87731.3|87798.9|87763.2|87754.3|87715.9|1719
1603437900000|2020-10-23 07:25:00|87781.4|87731.4|87800|87729.3|87806.4|87764.3|87751.1|87708.4|1629
1603438200000|2020-10-23 07:30:00|87795.8|87745.8|87651.5|87601.5|87795.9|87745.8|87624.5|87574.5|2063
1603438500000|2020-10-23 07:35:00|87651.2|87601.2|87593|87568|87651.6|87616.2|87593|87558.6|1707
1603438800000|2020-10-23 07:40:00|87593.9|87568.9|87589.2|87564.2|87621.3|87583.9|87567.8|87525.1|1787
1603439100000|2020-10-23 07:45:00|87589.5|87564.5|87578.9|87553.9|87614.6|87578.4|87565.1|87530.6|1663
1603439400000|2020-10-23 07:50:00|87581.3|87556.3|87598.6|87548.6|87599.7|87562.7|87541.6|87505.6|1658
1603439700000|2020-10-23 07:55:00|87600.6|87550.6|87583.9|87533.9|87628.9|87585.5|87562.2|87525.4|1527
1603440000000|2020-10-23 08:00:00|87583|87533|87590.1|87565.1|87642.3|87605|87570.5|87523.2|1619
1603440300000|2020-10-23 08:05:00|87590.3|87565.3|87561.4|87536.4|87591.5|87566.5|87543.5|87506.9|1547
1603440600000|2020-10-23 08:10:00|87563|87538|87522.5|87497.5|87564.7|87538.9|87487.3|87445.9|1688
1603440900000|2020-10-23 08:15:00|87521.6|87496.6|87424|87399|87548.6|87510.8|87418.1|87381|1747
1603441200000|2020-10-23 08:20:00|87423.8|87398.8|87508.1|87483.1|87525.1|87484.9|87423.6|87382.4|1768
1603441500000|2020-10-23 08:25:00|87507|87482|87514.7|87489.7|87535.4|87500.2|87474.8|87431.9|1560
1603441800000|2020-10-23 08:30:00|87514.6|87489.6|87562.9|87537.9|87581.3|87556.3|87511.2|87486.2|1440
1603442100000|2020-10-23 08:35:00|87562.6|87537.6|87590.6|87565.6|87610.3|87576.8|87540|87515|1379
1603442400000|2020-10-23 08:40:00|87589.7|87564.7|87560.2|87535.2|87602.7|87568.1|87525.8|87492.1|1400
1603442700000|2020-10-23 08:45:00|87559.4|87534.4|87565.7|87540.7|87574.7|87549.7|87550.8|87525.8|1177
1603443000000|2020-10-23 08:50:00|87565.9|87540.9|87617|87592|87619.8|87594.8|87554.3|87529.3|1258
1603443300000|2020-10-23 08:55:00|87616.5|87591.5|87613.3|87588.3|87688.2|87663.2|87606|87566.9|1384
1603443600000|2020-10-23 09:00:00|87614.2|87589.2|87643|87618|87657.1|87619.4|87609.3|87576|1496
1603443900000|2020-10-23 09:05:00|87643.3|87618.3|87601.1|87576.1|87647.2|87618.3|87586|87548|1297
1603444200000|2020-10-23 09:10:00|87600.8|87575.8|87591.8|87566.8|87615.5|87587.9|87564.2|87539.2|1230
1603444500000|2020-10-23 09:15:00|87592.4|87567.4|87503.7|87478.7|87592.9|87567.9|87493.9|87464.7|1446
1603444800000|2020-10-23 09:20:00|87505.1|87480.1|87442.6|87417.6|87505.8|87480.8|87429.3|87396|1490
1603445100000|2020-10-23 09:25:00|87443.1|87418.1|87452.6|87427.6|87473.7|87441.9|87394.5|87359.7|1557
1603445400000|2020-10-23 09:30:00|87452.5|87427.5|87471.2|87446.2|87486|87452.5|87443.3|87409|1350
1603445700000|2020-10-23 09:35:00|87469.6|87444.6|87486.4|87461.4|87502.6|87477.6|87461.8|87436.8|1306
1603446000000|2020-10-23 09:40:00|87485.6|87460.6|87515.4|87490.4|87527.5|87502.5|87483.3|87458.3|1092
1603446300000|2020-10-23 09:45:00|87515.2|87490.2|87539.3|87514.3|87540.7|87515.7|87498.7|87473.7|1183
1603446600000|2020-10-23 09:50:00|87538.7|87513.7|87509.4|87484.4|87540.4|87515.4|87501.4|87476.4|1184
1603446900000|2020-10-23 09:55:00|87509.3|87484.3|87487.3|87462.3|87526.6|87501.6|87479.4|87454.4|1333
1603447200000|2020-10-23 10:00:00|87487.4|87462.4|87457.7|87432.7|87492.1|87467.1|87441.5|87399.6|1372
1603447500000|2020-10-23 10:05:00|87457.3|87432.3|87476.1|87451.1|87495.3|87470.3|87455.7|87430.7|1303
1603447800000|2020-10-23 10:10:00|87476.7|87451.7|87488.5|87463.5|87497.2|87472.2|87460.7|87435.7|1225
1603448100000|2020-10-23 10:15:00|87487.7|87462.7|87536|87511|87548.8|87515.3|87485.7|87460.7|1222
1603448400000|2020-10-23 10:20:00|87535.9|87510.9|87533.9|87508.9|87555|87530|87491.3|87465.6|1054
1603448700000|2020-10-23 10:25:00|87534.2|87509.2|87579.4|87554.4|87583.6|87558.6|87526.3|87501.3|1160
1603449000000|2020-10-23 10:30:00|87579|87554|87589.6|87564.6|87594|87569|87570.5|87545.5|1077
1603449300000|2020-10-23 10:35:00|87590.4|87565.4|87561.1|87536.1|87599.3|87574.3|87559.6|87526.6|1302
1603449600000|2020-10-23 10:40:00|87561.6|87536.6|87581|87556|87587|87562|87550.5|87516.7|1101
1603449900000|2020-10-23 10:45:00|87580.3|87555.3|87578.6|87553.6|87602.9|87577.9|87564.9|87539.9|1030
1603450200000|2020-10-23 10:50:00|87578.7|87553.7|87563.1|87538.1|87602.4|87565.4|87558.3|87528|1017
1603450500000|2020-10-23 10:55:00|87575.2|87525.2|87568.2|87543.2|87580.8|87549.5|87543.1|87518.1|1029
1603450800000|2020-10-23 11:00:00|87567.9|87542.9|87604|87579|87609.5|87584.5|87567.9|87542.9|1236
1603451100000|2020-10-23 11:05:00|87603.8|87578.8|87615.3|87590.3|87617.2|87592.2|87582.8|87557.8|1164
1603451400000|2020-10-23 11:10:00|87615.8|87590.8|87594.7|87569.7|87618.9|87593.9|87568.4|87543.4|1107
1603451700000|2020-10-23 11:15:00|87593.6|87568.6|87635.8|87610.8|87645.7|87620.7|87584.1|87559.1|1279
1603452000000|2020-10-23 11:20:00|87635.5|87610.5|87602.9|87577.9|87653.3|87628.3|87600.5|87575.5|1129
1603452300000|2020-10-23 11:25:00|87602.4|87577.4|87604.6|87579.6|87606|87581|87579.3|87543.7|1274
1603452600000|2020-10-23 11:30:00|87604.7|87579.7|87619.9|87594.9|87623|87598|87589.7|87564.7|1023
1603452900000|2020-10-23 11:35:00|87619.7|87594.7|87596.4|87571.4|87621.5|87596.5|87592.5|87567.5|1141
1603453200000|2020-10-23 11:40:00|87596.5|87571.5|87587.8|87562.8|87599.9|87574.9|87549.3|87524.3|1196
1603453500000|2020-10-23 11:45:00|87587.6|87562.6|87583.5|87558.5|87590.7|87565.7|87565|87540|1225
1603453800000|2020-10-23 11:50:00|87583.6|87558.6|87583.6|87558.6|87589|87564|87543.7|87518.7|998
1603454100000|2020-10-23 11:55:00|87583.4|87558.4|87571.7|87546.7|87611.6|87586.6|87571.4|87546.4|1137
1603454400000|2020-10-23 12:00:00|87571.4|87546.4|87525.6|87500.6|87571.6|87546.6|87507.4|87482.4|1373
1603454700000|2020-10-23 12:05:00|87525|87500|87444.7|87419.7|87528.9|87503.9|87427.9|87402.9|1253
1603455000000|2020-10-23 12:10:00|87444.3|87419.3|87413.3|87388.3|87455.2|87430.2|87390.3|87365.3|1477
1603455300000|2020-10-23 12:15:00|87412.4|87387.4|87430.8|87405.8|87447.3|87422.3|87392.5|87367.5|1270
1603455600000|2020-10-23 12:20:00|87432.1|87407.1|87409.4|87384.4|87454.9|87429.9|87403.5|87378.5|1295
1603455900000|2020-10-23 12:25:00|87408.8|87383.8|87399.1|87374.1|87414|87389|87372.6|87341|1697
1603456200000|2020-10-23 12:30:00|87398.3|87373.3|87357.6|87332.6|87398.3|87373.3|87350.1|87325.1|1611
1603456500000|2020-10-23 12:35:00|87357.5|87332.5|87404.7|87379.7|87416|87391|87355.1|87318.2|1412
1603456800000|2020-10-23 12:40:00|87405.7|87380.7|87458.8|87433.8|87471|87446|87402.6|87377.6|1409
1603457100000|2020-10-23 12:45:00|87460.2|87435.2|87479|87454|87481.1|87456.1|87441.6|87416.6|1300
1603457400000|2020-10-23 12:50:00|87479.8|87454.8|87493.8|87468.8|87504.8|87479.8|87468.7|87443.7|1077
1603457700000|2020-10-23 12:55:00|87493.9|87468.9|87470|87445|87497.6|87472.6|87462.2|87437.2|1300
1603458000000|2020-10-23 13:00:00|87470.3|87445.3|87485.2|87460.2|87486.1|87461.1|87454.5|87429.5|1153
1603458300000|2020-10-23 13:05:00|87485.5|87460.5|87534.9|87509.9|87550.1|87515.4|87484.3|87459.3|1357
1603458600000|2020-10-23 13:10:00|87535.7|87510.7|87524|87499|87538.8|87513.8|87515.7|87490.7|1122
1603458900000|2020-10-23 13:15:00|87524.1|87499.1|87519.2|87494.2|87545.4|87520.4|87517|87492|1275
1603459200000|2020-10-23 13:20:00|87520|87495|87514.4|87489.4|87525.4|87500.4|87510.2|87485.2|1052
1603459500000|2020-10-23 13:25:00|87514.2|87489.2|87491.7|87466.7|87555|87530|87491.7|87466.7|1252
1603459800000|2020-10-23 13:30:00|87492|87467|87572.7|87547.7|87575.2|87548.4|87489.8|87462.6|1680
1603460100000|2020-10-23 13:35:00|87572.9|87547.9|87563.9|87538.9|87604.8|87570.2|87555|87529.1|1645
1603460400000|2020-10-23 13:40:00|87564.6|87539.6|87631.3|87581.3|87647.5|87585.8|87552.1|87527.1|1585
1603460700000|2020-10-23 13:45:00|87648|87576.6|87586.2|87561.2|87657.9|87599.4|87572.4|87541.6|1547
1603461000000|2020-10-23 13:50:00|87585.8|87560.8|87604.8|87554.8|87634.2|87598|87585.7|87552.4|1508
1603461300000|2020-10-23 13:55:00|87605.6|87555.6|87605.6|87580.6|87622|87591.5|87575.6|87550.6|1499
1603461600000|2020-10-23 14:00:00|87607|87582|87653.3|87628.3|87666.8|87641.8|87603.7|87578.7|1693
1603461900000|2020-10-23 14:05:00|87653.1|87628.1|87679.1|87654.1|87712.7|87682.9|87643.8|87604|1620
1603462200000|2020-10-23 14:10:00|87679.3|87654.3|87682.9|87657.9|87698.6|87673.6|87659|87634|1403
1603462500000|2020-10-23 14:15:00|87682.5|87657.5|87705.8|87680.8|87707.4|87682.4|87674.5|87649.5|1398
1603462800000|2020-10-23 14:20:00|87705.7|87680.7|87731.6|87706.6|87747.8|87722.8|87699.7|87674.7|1565
1603463100000|2020-10-23 14:25:00|87731.4|87706.4|87717.7|87692.7|87740.1|87715.1|87677.9|87652.9|1457
1603463400000|2020-10-23 14:30:00|87717.8|87692.8|87715|87690|87738.7|87713.7|87702.5|87677.5|1351
1603463700000|2020-10-23 14:35:00|87714.8|87689.8|87737.9|87712.9|87742.1|87717.1|87710.4|87685.4|1328
1603464000000|2020-10-23 14:40:00|87737.3|87712.3|87736|87711|87745.3|87720.3|87702.7|87677.7|1350
1603464300000|2020-10-23 14:45:00|87735.1|87710.1|87739|87714|87754.3|87729.3|87721.5|87696.5|1454
1603464600000|2020-10-23 14:50:00|87739.2|87714.2|87753.2|87728.2|87765.8|87740.8|87728.3|87703.3|1521
1603464900000|2020-10-23 14:55:00|87752.8|87727.8|87770.6|87745.6|87783.8|87758.8|87751|87726|1450
1603465200000|2020-10-23 15:00:00|87771|87746|87760.9|87735.9|87795.9|87770.9|87753.9|87728.9|1520
1603465500000|2020-10-23 15:05:00|87760.5|87735.5|87711.9|87686.9|87760.5|87735.5|87709|87684|1269
1603465800000|2020-10-23 15:10:00|87711.2|87686.2|87699.2|87674.2|87734.9|87709.9|87698|87673|1200
1603466100000|2020-10-23 15:15:00|87699.3|87674.3|87737|87712|87744.2|87719.2|87694|87669|1258
1603466400000|2020-10-23 15:20:00|87737.1|87712.1|87750|87725|87762.9|87737.9|87735.3|87710.3|1198
1603466700000|2020-10-23 15:25:00|87748.3|87723.3|87723.6|87698.6|87767|87742|87721.2|87696.2|1251
1603467000000|2020-10-23 15:30:00|87727.1|87702.1|87687.9|87662.9|87745.7|87720.7|87684.3|87652.5|1407
1603467300000|2020-10-23 15:35:00|87687.7|87662.7|87689|87664|87698.1|87673.1|87681.1|87656.1|1343
1603467600000|2020-10-23 15:40:00|87688.8|87663.8|87731.7|87706.7|87734.6|87709.6|87670.8|87639.5|1137
1603467900000|2020-10-23 15:45:00|87731.9|87706.9|87743.9|87693.9|87749.3|87708.2|87716.4|87675.7|1756
1603468200000|2020-10-23 15:50:00|87743.8|87693.8|87739.4|87689.4|87753.5|87712.9|87719.4|87684.3|1329
1603468500000|2020-10-23 15:55:00|87739.3|87689.3|87696.3|87646.3|87754.7|87719.4|87683.7|87643.5|1381
1603468800000|2020-10-23 16:00:00|87695|87645|87691.9|87641.9|87713.4|87663.4|87672|87629|1411
1603469100000|2020-10-23 16:05:00|87691.8|87641.8|87731.9|87681.9|87739.3|87689.3|87668.4|87628.1|1212
1603469400000|2020-10-23 16:10:00|87731.7|87681.7|87757.7|87707.7|87758.7|87722.5|87730.4|87680.4|1065
1603469700000|2020-10-23 16:15:00|87757.6|87707.6|87776.6|87726.6|87781.2|87731.2|87757.4|87707.4|1290
1603470000000|2020-10-23 16:20:00|87776.5|87726.5|87793.7|87743.7|87822.9|87779.3|87775.8|87725.8|1464
1603470300000|2020-10-23 16:25:00|87793.8|87743.8|87744.1|87694.1|87796|87746|87741.4|87691.4|1097
1603470600000|2020-10-23 16:30:00|87745.2|87695.2|87707.7|87657.7|87752.4|87704.3|87704.3|87654.3|1122
1603470900000|2020-10-23 16:35:00|87709|87659|87720.1|87670.1|87725.8|87675.8|87704.2|87654.2|924
1603471200000|2020-10-23 16:40:00|87720.4|87670.4|87735.6|87685.6|87741.2|87697.6|87701.3|87663.2|954
1603471500000|2020-10-23 16:45:00|87735.4|87685.4|87735.8|87685.8|87740|87701.1|87718.3|87670|994
1603471800000|2020-10-23 16:50:00|87735.1|87685.1|87742.2|87692.2|87743.3|87693.3|87725.3|87675.3|1028
1603472100000|2020-10-23 16:55:00|87741.8|87691.8|87742|87692|87763.9|87721.3|87736.8|87686.8|1270
1603472400000|2020-10-23 17:00:00|87741.8|87691.8|87726.3|87676.3|87755.4|87705.4|87723|87673|1121
1603472700000|2020-10-23 17:05:00|87726.1|87676.1|87692.4|87642.4|87726.2|87681.7|87674.1|87632|1055
1603473000000|2020-10-23 17:10:00|87692.2|87642.2|87673.2|87623.2|87692.2|87651.7|87664|87623.2|1218
1603473300000|2020-10-23 17:15:00|87673.7|87623.7|87644.8|87594.8|87674.5|87624.5|87644.8|87594.8|1111
1603473600000|2020-10-23 17:20:00|87645|87595|87609.9|87584.9|87646|87596|87598.8|87548.8|1354
1603473900000|2020-10-23 17:25:00|87609.6|87584.6|87622.3|87572.3|87634.5|87593.9|87608.1|87558.1|1032
1603474200000|2020-10-23 17:30:00|87621.6|87571.6|87573.8|87548.8|87625.5|87575.5|87573.8|87534.5|1173
1603474500000|2020-10-23 17:35:00|87574.1|87549.1|87598.5|87548.5|87601.6|87551.6|87566.8|87526.9|838
1603474800000|2020-10-23 17:40:00|87598.6|87548.6|87592.4|87542.4|87602.7|87559.1|87582.5|87539.8|724
1603475100000|2020-10-23 17:45:00|87591.7|87541.7|87590.7|87540.7|87607.6|87562.6|87586.4|87536.4|797
1603475400000|2020-10-23 17:50:00|87591|87541|87570.6|87545.6|87595.4|87554.6|87569.9|87532.9|679
1603475700000|2020-10-23 17:55:00|87570.5|87545.5|87572|87547|87586|87551.6|87566.4|87527.7|712
1603476000000|2020-10-23 18:00:00|87572.3|87547.3|87549.5|87499.5|87576.6|87550.1|87545.1|87495.1|804
1603476300000|2020-10-23 18:05:00|87549.6|87499.6|87544|87494|87550.9|87510.1|87529.9|87489.6|788
1603476600000|2020-10-23 18:10:00|87545|87495|87554.2|87504.2|87555.2|87505.2|87537.5|87487.5|788
1603476900000|2020-10-23 18:15:00|87554|87504|87534|87484|87556.3|87506.3|87532.2|87482.2|817
1603477200000|2020-10-23 18:20:00|87533.9|87483.9|87523|87473|87536.7|87496.6|87515.9|87465.9|862
1603477500000|2020-10-23 18:25:00|87523.1|87473.1|87512|87462|87526|87488|87507.5|87457.5|882
1603477800000|2020-10-23 18:30:00|87512.3|87462.3|87495.7|87445.7|87515.3|87465.3|87494.2|87444.2|886
1603478100000|2020-10-23 18:35:00|87496.1|87446.1|87502.8|87452.8|87510.7|87460.7|87493.9|87443.9|796
1603478400000|2020-10-23 18:40:00|87503.4|87453.4|87505.7|87455.7|87506.1|87456.1|87491.3|87441.3|915
1603478700000|2020-10-23 18:45:00|87504.2|87454.2|87492.5|87442.5|87505.4|87455.4|87486.1|87436.1|821
1603479000000|2020-10-23 18:50:00|87492.2|87442.2|87516.8|87466.8|87519.2|87469.2|87491.6|87441.6|1008
1603479300000|2020-10-23 18:55:00|87516.5|87466.5|87535.2|87485.2|87536.8|87486.8|87514.1|87464.1|979
1603479600000|2020-10-23 19:00:00|87534.7|87484.7|87523.7|87473.7|87552.8|87502.8|87523.3|87473.3|999
1603479900000|2020-10-23 19:05:00|87523.9|87473.9|87525|87475|87527.2|87477.2|87511.2|87461.2|883
1603480200000|2020-10-23 19:10:00|87525.8|87475.8|87532.4|87482.4|87550.5|87500.5|87522.4|87472.4|913
1603480500000|2020-10-23 19:15:00|87532.7|87482.7|87528.2|87478.2|87544|87494|87525.5|87475.5|953
1603480800000|2020-10-23 19:20:00|87527.7|87477.7|87529.1|87479.1|87533.3|87483.3|87521.1|87471.1|1259
1603481100000|2020-10-23 19:25:00|87529.9|87479.9|87521.3|87471.3|87537.2|87487.2|87520.3|87470.3|1022
1603481400000|2020-10-23 19:30:00|87523.5|87473.5|87514.1|87464.1|87536.8|87486.8|87508.3|87458.3|1197
1603481700000|2020-10-23 19:35:00|87515.5|87465.5|87570.8|87520.8|87637.3|87558.7|87505|87455|1386
1603482000000|2020-10-23 19:40:00|87570.2|87520.2|87516.3|87466.3|87573.9|87523.9|87501.1|87451.1|1676
1603482300000|2020-10-23 19:45:00|87516|87466|87524.3|87474.3|87579.6|87515.2|87506.8|87456.8|2063
1603482600000|2020-10-23 19:50:00|87523.9|87473.9|87515.1|87465.1|87581.2|87513.3|87503.3|87453.3|2009
1603482900000|2020-10-23 19:55:00|87515.9|87465.9|87482.7|87432.7|87560.4|87469.5|87480|87430|1929
1603483200000|2020-10-23 20:00:00|87494.5|87444.5|87462|87412|87536.1|87455.1|87436.7|87386.7|1428
1603483500000|2020-10-23 20:05:00|87458.8|87408.8|87453.6|87403.6|87475.1|87425.1|87424|87374|718
1603483800000|2020-10-23 20:10:00|87452|87402|87474.5|87424.5|87480.4|87430.4|87433.7|87383.7|601
1603484100000|2020-10-23 20:15:00|87470.9|87420.9|87461.9|87411.9|87481.9|87431.9|87457|87407|612
1603484400000|2020-10-23 20:20:00|87466.8|87416.8|87469.7|87419.7|87484.9|87434.9|87460.7|87410.7|579
1603484700000|2020-10-23 20:25:00|87468.5|87418.5|87456.9|87406.9|87475.9|87425.9|87452.2|87402.2|516
1603485000000|2020-10-23 20:30:00|87457.1|87407.1|87443.3|87393.3|87466.1|87416.1|87437.4|87387.4|577
1603485300000|2020-10-23 20:35:00|87440.9|87390.9|87437|87387|87443.7|87393.7|87429.8|87379.8|447
1603485600000|2020-10-23 20:40:00|87437.1|87387.1|87452.8|87402.8|87465.8|87415.8|87435.9|87385.9|566
1603485900000|2020-10-23 20:45:00|87452.9|87402.9|87455.6|87405.6|87471.1|87421.1|87449|87399|396
1603486200000|2020-10-23 20:50:00|87455.4|87405.4|87468.4|87418.4|87486.1|87436.1|87435|87385|831
1603486500000|2020-10-23 20:55:00|87480.4|87430.4|87554.1|87439.1|87610.8|87514.1|87459.6|87395.9|521
1603659600000|2020-10-25 21:00:00|87666.3|87526.3|87648.1|87519.3|87667|87527|87648.1|87517.2|11
1603659900000|2020-10-25 21:05:00|87648|87519.2|87661.4|87532.6|87668.2|87539.4|87647.4|87518.6|19
1603660200000|2020-10-25 21:10:00|87664.4|87535.6|87650.5|87521.7|87664.4|87535.6|87649.3|87520.5|35
1603660500000|2020-10-25 21:15:00|87651.1|87522.3|87650.8|87540.8|87664.5|87542.4|87642.1|87521.1|122
1603660800000|2020-10-25 21:20:00|87650.7|87540.7|87655.5|87545.5|87656.4|87546.4|87637.2|87528.3|124
1603661100000|2020-10-25 21:25:00|87650|87540|87652.9|87542.9|87664|87554|87643|87533|79
1603661400000|2020-10-25 21:30:00|87645|87535|87650|87540|87674.4|87564.4|87641.1|87531.1|387
1603661700000|2020-10-25 21:35:00|87650.7|87540.7|87649.1|87539.1|87656|87546|87624.2|87514.2|415
1603662000000|2020-10-25 21:40:00|87647.3|87537.3|87646.1|87536.1|87664.1|87554.1|87624.7|87514.7|443
1603662300000|2020-10-25 21:45:00|87644.8|87534.8|87653|87543|87655.9|87545.9|87629.9|87519.9|312
1603662600000|2020-10-25 21:50:00|87644.3|87534.3|87649.5|87539.5|87655.9|87545.9|87625.3|87515.3|367
1603662900000|2020-10-25 21:55:00|87648.5|87538.5|87632.6|87522.6|87662.3|87552.3|87632.6|87522.6|606
1603663200000|2020-10-25 22:00:00|87631.7|87521.7|87644.2|87534.2|87655.3|87545.3|87610.8|87500.8|1079
1603663500000|2020-10-25 22:05:00|87644.8|87534.8|87677.5|87567.5|87684.4|87574.4|87629.7|87519.7|971
1603663800000|2020-10-25 22:10:00|87678|87568|87665.3|87555.3|87690.6|87580.6|87637.6|87527.6|819
1603664100000|2020-10-25 22:15:00|87673.8|87563.8|87744.7|87634.7|87751|87641|87671.1|87561.1|1001
1603664400000|2020-10-25 22:20:00|87744.6|87634.6|87719.1|87609.1|87751.9|87641.9|87708.7|87598.7|930
1603664700000|2020-10-25 22:25:00|87719.3|87609.3|87670.2|87560.2|87782.7|87672.7|87618.2|87510.9|1077
1603665000000|2020-10-25 22:30:00|87670.1|87560.1|87743.3|87633.3|87773.7|87663.7|87655.9|87545.9|950
1603665300000|2020-10-25 22:35:00|87742.9|87632.9|87721.3|87611.3|87743|87633|87615.3|87510.1|1408
1603665600000|2020-10-25 22:40:00|87721.5|87611.5|87738.8|87628.8|87740.9|87630.9|87695.3|87585.3|1421
1603665900000|2020-10-25 22:45:00|87738.2|87628.2|87720.4|87610.4|87738.3|87628.3|87718.3|87608.3|750
1603666200000|2020-10-25 22:50:00|87725.4|87615.4|87736.7|87626.7|87753|87643|87719.8|87609.8|939
1603666500000|2020-10-25 22:55:00|87737.3|87627.3|87793.4|87683.4|87796.3|87686.3|87734.2|87624.2|1015
1603666800000|2020-10-25 23:00:00|87794.4|87684.4|87777.9|87667.9|87796.4|87686.4|87767.6|87657.6|997
1603667100000|2020-10-25 23:05:00|87775.1|87665.1|87728|87618|87780.5|87670.5|87716|87612.4|915
1603667400000|2020-10-25 23:10:00|87729.8|87619.8|87729.9|87622.3|87747.8|87639.7|87716.6|87610.2|1036
1603667700000|2020-10-25 23:15:00|87730.7|87622.1|87708.8|87598.8|87739.7|87631.7|87617.3|87528.4|869
1603668000000|2020-10-25 23:20:00|87706.8|87601.9|87696.4|87591.5|87712|87610.3|87685.3|87585.4|622
1603668300000|2020-10-25 23:25:00|87691.9|87591.3|87675|87565|87706.5|87615.9|87654.3|87560.5|463
1603668600000|2020-10-25 23:30:00|87675.6|87565.6|87694.6|87584.6|87703.4|87597.5|87661.7|87561.2|786
1603668900000|2020-10-25 23:35:00|87692.8|87586.3|87681.9|87577|87705.3|87598.5|87675.1|87573.8|709
1603669200000|2020-10-25 23:40:00|87685.7|87579.9|87678.6|87582.8|87705.2|87605.1|87675.8|87574.9|843
1603669500000|2020-10-25 23:45:00|87676|87586.8|87658.6|87560.2|87691.6|87588.2|87652.7|87554.9|869
1603669800000|2020-10-25 23:50:00|87660.3|87559.5|87643.8|87542|87665.5|87565|87640.4|87537.2|599
1603670100000|2020-10-25 23:55:00|87646.4|87538.6|87632.6|87533|87652.1|87557.6|87622.4|87523.4|584
1603670400000|2020-10-26 00:00:00|87632.7|87533.6|87567.5|87517.5|87645.3|87563.2|87544.6|87494.6|1410
1603670700000|2020-10-26 00:05:00|87567|87517|87567.7|87517.7|87589.2|87532.8|87550.3|87500.3|773
1603671000000|2020-10-26 00:10:00|87567.5|87517.5|87572.4|87522.4|87647.4|87548.9|87553.9|87497.9|1072
1603671300000|2020-10-26 00:15:00|87572.1|87522.1|87588.8|87499.7|87625.1|87539.7|87562.2|87491.1|724
1603671600000|2020-10-26 00:20:00|87588.2|87504.5|87582.4|87511.7|87602.6|87526.1|87566.2|87495|683
1603671900000|2020-10-26 00:25:00|87569.9|87519.9|87577.5|87527.5|87633.7|87538.3|87553.3|87492.1|847
1603672200000|2020-10-26 00:30:00|87577.6|87527.6|87581.7|87531.7|87631.3|87542.8|87569.3|87512.7|660
1603672500000|2020-10-26 00:35:00|87582.2|87532.2|87587.2|87537.2|87646|87558.3|87578.6|87512.3|768
1603672800000|2020-10-26 00:40:00|87589.3|87539.3|87600.8|87519.1|87622.5|87549.1|87581.3|87507.4|786
1603673100000|2020-10-26 00:45:00|87600.5|87518.8|87608.8|87529.3|87622.8|87547|87568.5|87502.4|1133
1603673400000|2020-10-26 00:50:00|87618.3|87537.5|87595.7|87545.7|87618.3|87550.9|87569.6|87512.7|918
1603673700000|2020-10-26 00:55:00|87595.8|87545.8|87616.1|87544.5|87665.4|87565.2|87588.2|87522.5|1040
1603674000000|2020-10-26 01:00:00|87617.6|87544.2|87586.7|87536.7|87640.8|87555.6|87580.6|87518.4|816
1603674300000|2020-10-26 01:05:00|87587.1|87537.1|87572.9|87522.9|87642.2|87547.8|87567.8|87510.9|882
1603674600000|2020-10-26 01:10:00|87573.3|87523.3|87569.7|87519.7|87579.4|87529.4|87558.4|87493.9|651
1603674900000|2020-10-26 01:15:00|87569.4|87519.4|87582.2|87532.2|87588.9|87538.9|87566.6|87516.6|732
1603675200000|2020-10-26 01:20:00|87582.4|87532.4|87601.6|87551.6|87606.3|87555.8|87581.6|87530.1|776
1603675500000|2020-10-26 01:25:00|87601.5|87551.5|87608.6|87558.6|87610.5|87560.5|87597.5|87547.5|822
1603675800000|2020-10-26 01:30:00|87608.1|87558.1|87694|87644|87710|87652.3|87604.4|87554.4|1410
1603676100000|2020-10-26 01:35:00|87692.7|87642.7|87770.8|87685.6|87770.8|87701.6|87663.7|87598.6|1389
1603676400000|2020-10-26 01:40:00|87770.9|87685.7|87727.8|87656.3|87770.9|87700.1|87710.2|87647.1|1266
1603676700000|2020-10-26 01:45:00|87728|87657.8|87713.5|87663.5|87738.3|87688.3|87711.7|87643.7|1155
1603677000000|2020-10-26 01:50:00|87713.4|87663.4|87682.7|87632.7|87731.1|87666.9|87681.2|87624.9|1001
1603677300000|2020-10-26 01:55:00|87682.8|87632.8|87696.4|87646.4|87708.9|87649.1|87653.3|87590.7|968
1603677600000|2020-10-26 02:00:00|87696.2|87646.2|87658.8|87576.8|87701.6|87651.6|87640.5|87575.2|1065
1603677900000|2020-10-26 02:05:00|87643.3|87593.3|87650.4|87600.4|87663.7|87602.9|87626.1|87560.7|1085
1603678200000|2020-10-26 02:10:00|87650.5|87600.5|87659.1|87580.6|87687.5|87617.3|87644.8|87571.8|1121
1603678500000|2020-10-26 02:15:00|87656.2|87584.2|87652.1|87602.1|87708.1|87646.1|87644.5|87577.9|1116
1603678800000|2020-10-26 02:20:00|87651.4|87601.4|87637|87587|87672.8|87604.7|87634.2|87568.5|774
1603679100000|2020-10-26 02:25:00|87636.9|87586.9|87637|87566.4|87657.8|87592.4|87624.9|87559.4|856
1603679400000|2020-10-26 02:30:00|87627.2|87577.2|87623.5|87551.9|87648.3|87583.5|87611.2|87549.6|572
1603679700000|2020-10-26 02:35:00|87614|87564|87631.4|87581.4|87638.4|87584.5|87603|87540.3|638
1603680000000|2020-10-26 02:40:00|87631.6|87581.6|87629.5|87579.5|87653|87591.9|87621.7|87565.4|597
1603680300000|2020-10-26 02:45:00|87629.1|87579.1|87628|87578|87685.6|87619.8|87625.6|87562.5|708
1603680600000|2020-10-26 02:50:00|87638.4|87567.1|87625.9|87575.9|87705|87621.3|87624.6|87559.8|977
1603680900000|2020-10-26 02:55:00|87625.8|87575.8|87687.7|87608.6|87725.1|87659.6|87623.9|87562|1283
1603681200000|2020-10-26 03:00:00|87688|87606.1|87673.1|87623.1|87695.4|87626.8|87653.9|87589.9|806
1603681500000|2020-10-26 03:05:00|87672.6|87622.6|87665.3|87590.6|87680.2|87622.9|87645.8|87589.1|706
1603681800000|2020-10-26 03:10:00|87664.6|87590.8|87659.3|87609.3|87678|87620.3|87645.5|87590.3|751
1603682100000|2020-10-26 03:15:00|87670.2|87593.3|87669.6|87619.6|87686.8|87626.4|87661.2|87592.1|790
1603682400000|2020-10-26 03:20:00|87669.5|87619.5|87688.5|87638.5|87696.4|87642.5|87665.5|87604.4|743
1603682700000|2020-10-26 03:25:00|87688.6|87638.6|87688|87638|87705.8|87639.2|87672.6|87607.2|629
1603683000000|2020-10-26 03:30:00|87688.2|87638.2|87693.1|87614.2|87707.4|87639.1|87676.6|87609.4|799
1603683300000|2020-10-26 03:35:00|87692.7|87612.8|87702|87631.5|87706.5|87647.3|87674.2|87603|560
1603683600000|2020-10-26 03:40:00|87691.3|87641.3|87702.2|87624.4|87712.6|87648.6|87684.6|87606.9|635
1603683900000|2020-10-26 03:45:00|87703.2|87624.7|87686.5|87636.5|87711.5|87643.6|87685.3|87615.7|636
1603684200000|2020-10-26 03:50:00|87686.6|87636.6|87704|87654|87723.6|87655.1|87686.5|87613.6|534
1603684500000|2020-10-26 03:55:00|87704.1|87654.1|87710.2|87632.1|87721.3|87656.6|87691.5|87624.4|654
1603684800000|2020-10-26 04:00:00|87710|87631.9|87711.9|87637.3|87721.4|87653.7|87695.7|87623.1|658
1603685100000|2020-10-26 04:05:00|87713|87637|87717.1|87639.4|87727.1|87659.1|87689.3|87625.4|799
1603685400000|2020-10-26 04:10:00|87718.5|87636.8|87717.6|87632.6|87723.6|87655|87691.3|87623.4|708
1603685700000|2020-10-26 04:15:00|87716.4|87635.2|87707.5|87626.9|87726.3|87654|87687.5|87617.9|739
1603686000000|2020-10-26 04:20:00|87707.4|87626.8|87698.3|87617.4|87717.8|87648.8|87684|87611.9|886
1603686300000|2020-10-26 04:25:00|87699.3|87621.7|87683.8|87607.2|87714.9|87643|87672.9|87600.6|767
1603686600000|2020-10-26 04:30:00|87683|87607.7|87696.1|87617.6|87703.2|87640.1|87674.9|87605.5|617
1603686900000|2020-10-26 04:35:00|87695.2|87619.3|87681.1|87631.1|87703.2|87638.3|87671.5|87603.9|525
1603687200000|2020-10-26 04:40:00|87680.9|87630.9|87676.8|87626.8|87693.3|87634.1|87674.8|87609|532
1603687500000|2020-10-26 04:45:00|87677|87627|87683|87633|87685.3|87635.3|87665.8|87612.5|472
1603687800000|2020-10-26 04:50:00|87685.1|87635.1|87671.6|87621.6|87699.3|87642.8|87669.4|87610|494
1603688100000|2020-10-26 04:55:00|87671.4|87621.4|87690.7|87640.7|87705.4|87655.4|87667.8|87606.5|784
1603688400000|2020-10-26 05:00:00|87690.1|87640.1|87667.3|87617.3|87691.9|87641.9|87666.6|87616.6|560
1603688700000|2020-10-26 05:05:00|87667.4|87617.4|87652.3|87602.3|87669.2|87619.2|87651|87601|499
1603689000000|2020-10-26 05:10:00|87651.5|87601.5|87662.9|87612.9|87664.3|87614.3|87647.6|87597.6|567
1603689300000|2020-10-26 05:15:00|87662.7|87612.7|87671.1|87621.1|87673.8|87623.8|87659.3|87609.3|569
1603689600000|2020-10-26 05:20:00|87671.7|87621.7|87669.8|87619.8|87675.5|87625.5|87667.7|87617.7|476
1603689900000|2020-10-26 05:25:00|87669.7|87619.7|87666.3|87616.3|87675.2|87625.2|87652|87602|556
1603690200000|2020-10-26 05:30:00|87661.7|87611.7|87687.2|87637.2|87687.7|87637.7|87651.1|87601.1|764
1603690500000|2020-10-26 05:35:00|87686.5|87636.5|87680.3|87630.3|87693.8|87643.8|87673.4|87623.4|702
1603690800000|2020-10-26 05:40:00|87682.7|87632.7|87698.3|87648.3|87700.6|87650.6|87675.7|87625.7|818
1603691100000|2020-10-26 05:45:00|87699.2|87649.2|87697.3|87647.3|87702.2|87652.2|87683.2|87633.2|723
1603691400000|2020-10-26 05:50:00|87697.7|87647.7|87694.8|87644.8|87703.2|87653.2|87690.1|87640.1|675
1603691700000|2020-10-26 05:55:00|87694.9|87644.9|87703.9|87653.9|87722.7|87672.7|87692|87637.3|771
1603692000000|2020-10-26 06:00:00|87706|87656|87676.7|87626.7|87713.8|87663.8|87676.2|87626.2|798
1603692300000|2020-10-26 06:05:00|87678.2|87628.2|87678|87628|87685.3|87635.3|87671.5|87621.5|661
1603692600000|2020-10-26 06:10:00|87679|87629|87678.8|87628.8|87702.9|87652.9|87671.6|87621.6|723
1603692900000|2020-10-26 06:15:00|87681.5|87631.5|87677.2|87627.2|87691.5|87641.5|87670.5|87620.5|564
1603693200000|2020-10-26 06:20:00|87677.3|87627.3|87665.9|87615.9|87684.2|87634.2|87660.1|87610.1|717
1603693500000|2020-10-26 06:25:00|87665.6|87615.6|87676.8|87626.8|87679.9|87629.9|87653.1|87603.1|998
1603693800000|2020-10-26 06:30:00|87676.9|87626.9|87678.3|87628.3|87682.9|87632.9|87661.1|87611.1|767
1603694100000|2020-10-26 06:35:00|87677.7|87627.7|87741.5|87691.5|87783.9|87733.9|87673.7|87623.7|1275
1603694400000|2020-10-26 06:40:00|87742.8|87692.8|87737.6|87687.6|87761.6|87711.6|87707.6|87657.6|1522
1603694700000|2020-10-26 06:45:00|87737.9|87687.9|87735.9|87685.9|87746|87696|87722.1|87672.1|954
1603695000000|2020-10-26 06:50:00|87736.2|87686.2|87753.7|87703.7|87762.7|87712.7|87730.5|87680.5|712
1603695300000|2020-10-26 06:55:00|87754.4|87704.4|87783.9|87733.9|87788.4|87738.4|87752.1|87702.1|662
1603695600000|2020-10-26 07:00:00|87782.7|87732.7|87772.2|87722.2|87853.2|87803.2|87772.2|87722.2|1213
1603695900000|2020-10-26 07:05:00|87772.1|87722.1|87832.1|87782.1|87839.3|87789.3|87769.7|87719.7|1155
1603696200000|2020-10-26 07:10:00|87831.1|87781.1|87822.3|87772.3|87853.9|87803.9|87814.2|87764.2|1086
1603696500000|2020-10-26 07:15:00|87823.6|87773.6|87826.4|87776.4|87827.4|87777.7|87800.6|87751.1|1193
1603696800000|2020-10-26 07:20:00|87824.5|87774.5|87857.1|87807.1|87876|87826|87820.9|87770.9|1152
1603697100000|2020-10-26 07:25:00|87857|87807|87827.3|87802.3|87871|87839.7|87812.7|87782.8|1394
1603697400000|2020-10-26 07:30:00|87827.6|87802.6|87758.9|87733.9|87828.3|87803.3|87756.1|87726.6|1314
1603697700000|2020-10-26 07:35:00|87758|87733|87750.5|87725.5|87772.8|87746.7|87724.9|87699.9|1288
1603698000000|2020-10-26 07:40:00|87749.1|87724.1|87730.7|87705.7|87769.4|87744.4|87724|87699|1139
1603698300000|2020-10-26 07:45:00|87731|87706|87687|87662|87736|87711|87678.8|87653.8|1081
1603698600000|2020-10-26 07:50:00|87686.7|87661.7|87723.4|87698.4|87724.5|87699.5|87668.4|87643.4|1294
1603698900000|2020-10-26 07:55:00|87722.5|87697.5|87769.3|87744.3|87790.2|87765.2|87722.3|87691.4|1640
1603699200000|2020-10-26 08:00:00|87772.7|87747.7|87780|87755|87902.7|87867.5|87770.2|87745.2|1948
1603699500000|2020-10-26 08:05:00|87779.8|87754.8|87736.5|87711.5|87808.7|87778.1|87736.5|87702|1676
1603699800000|2020-10-26 08:10:00|87737.1|87712.1|87762.9|87737.9|87789.9|87753.6|87722.5|87697.5|1695
1603700100000|2020-10-26 08:15:00|87763.1|87738.1|87781.7|87756.7|87829.7|87804.7|87759.2|87734.2|1656
1603700400000|2020-10-26 08:20:00|87776|87751|87813.2|87788.2|87826.4|87801.4|87773.8|87748.8|1599
1603700700000|2020-10-26 08:25:00|87813.4|87788.4|87805.3|87780.3|87820.2|87795.2|87767|87742|1628
1603701000000|2020-10-26 08:30:00|87805|87780|87760.3|87735.3|87817.3|87792.3|87741.4|87716.4|1365
1603701300000|2020-10-26 08:35:00|87759.8|87734.8|87768|87743|87768.4|87743.4|87741.6|87716.6|1327
1603701600000|2020-10-26 08:40:00|87768.3|87743.3|87774.6|87749.6|87812.4|87787.4|87752.7|87727.7|1403
1603701900000|2020-10-26 08:45:00|87774.5|87749.5|87804.1|87779.1|87811.6|87786.6|87756|87731|1500
1603702200000|2020-10-26 08:50:00|87804.2|87779.2|87769.9|87744.9|87806.3|87781.3|87766.9|87741.9|1384
1603702500000|2020-10-26 08:55:00|87769.5|87744.5|87824.7|87774.7|87853.7|87778.7|87737.3|87712.3|1417
1603702800000|2020-10-26 09:00:00|87841.2|87762.2|87732.5|87707.5|87870.9|87786.8|87730.8|87694.9|1704
1603703100000|2020-10-26 09:05:00|87730.5|87705.5|87738.2|87713.2|87752.8|87727.8|87702.4|87667.9|1515
1603703400000|2020-10-26 09:10:00|87738.7|87713.7|87667.3|87642.3|87739.4|87714.4|87656.5|87631.2|1492
1603703700000|2020-10-26 09:15:00|87668.8|87643.8|87704.2|87679.2|87724.2|87699.2|87631.3|87606.3|1641
1603704000000|2020-10-26 09:20:00|87704.5|87679.5|87665.3|87640.3|87726.8|87701.8|87656.2|87631.2|1391
1603704300000|2020-10-26 09:25:00|87665|87640|87637.3|87612.3|87690|87665|87635.8|87610.8|1448
1603704600000|2020-10-26 09:30:00|87637.1|87612.1|87667.1|87642.1|87681.7|87656.7|87634.4|87609.4|1366
1603704900000|2020-10-26 09:35:00|87667|87642|87655.9|87630.9|87675.4|87650.4|87598.3|87573.3|1427
1603705200000|2020-10-26 09:40:00|87656.9|87631.9|87644.7|87619.7|87664.8|87639.8|87626|87601|1432
1603705500000|2020-10-26 09:45:00|87644.6|87619.6|87630.5|87605.5|87681.2|87656.2|87624.3|87599.3|1677
1603705800000|2020-10-26 09:50:00|87629|87604|87611.2|87586.2|87664.5|87633.3|87584.1|87559.1|1419
1603706100000|2020-10-26 09:55:00|87611.6|87586.6|87634.8|87609.8|87641.7|87616.7|87570.5|87545.5|1445
1603706400000|2020-10-26 10:00:00|87634.4|87609.4|87584|87559|87655.2|87630.2|87577|87552|1362
1603706700000|2020-10-26 10:05:00|87584.2|87559.2|87661.9|87636.9|87662.7|87637.7|87571.6|87546.6|1324
1603707000000|2020-10-26 10:10:00|87661.3|87636.3|87627.2|87602.2|87661.8|87636.8|87603.3|87578.3|1352
1603707300000|2020-10-26 10:15:00|87627.1|87602.1|87585.3|87560.3|87635.2|87610.2|87579.9|87554.9|1225
1603707600000|2020-10-26 10:20:00|87587.3|87562.3|87541.2|87516.2|87587.8|87562.8|87539.9|87514.9|1132
1603707900000|2020-10-26 10:25:00|87540.8|87515.8|87502.3|87477.3|87541.4|87516.4|87500.8|87475.8|1157
1603708200000|2020-10-26 10:30:00|87502.2|87477.2|87492.2|87467.2|87523.4|87498.4|87491.8|87466.8|1051
1603708500000|2020-10-26 10:35:00|87491.9|87466.9|87424.6|87399.6|87493.2|87468.2|87422|87397|1178
1603708800000|2020-10-26 10:40:00|87425|87400|87427.8|87402.8|87439.7|87414.7|87410.8|87385.8|1030
1603709100000|2020-10-26 10:45:00|87427.1|87402.1|87435.6|87410.6|87476.1|87451.1|87404.7|87379.7|1192
1603709400000|2020-10-26 10:50:00|87435.5|87410.5|87401|87376|87435.5|87410.5|87390.7|87365.7|1329
1603709700000|2020-10-26 10:55:00|87400.8|87375.8|87407.9|87382.9|87443.8|87418.8|87396.3|87371.3|1265
1603710000000|2020-10-26 11:00:00|87408.5|87383.5|87347.2|87322.2|87430.1|87405.1|87345|87320|1258
1603710300000|2020-10-26 11:05:00|87347.9|87322.9|87367.4|87342.4|87377.6|87352.6|87339.8|87314.8|1112
1603710600000|2020-10-26 11:10:00|87367.9|87342.9|87374.6|87349.6|87395.7|87370.7|87362.3|87337.3|1106
1603710900000|2020-10-26 11:15:00|87375|87350|87341.8|87316.8|87380|87355|87341.3|87316.3|1119
1603711200000|2020-10-26 11:20:00|87341.9|87316.9|87365.1|87340.1|87366.4|87341.4|87328.1|87303.1|1112
1603711500000|2020-10-26 11:25:00|87364.9|87339.9|87394.5|87369.5|87400.4|87375.4|87360.8|87335.8|993
1603711800000|2020-10-26 11:30:00|87392.6|87367.6|87409.1|87384.1|87419.3|87394.3|87384.1|87359.1|900
1603712100000|2020-10-26 11:35:00|87409|87384|87410.4|87385.4|87419.6|87394.6|87379.3|87354.3|1169
1603712400000|2020-10-26 11:40:00|87410.5|87385.5|87445.7|87420.7|87457.5|87432.5|87391.4|87366.4|1126
1603712700000|2020-10-26 11:45:00|87446|87421|87471.4|87446.4|87487.3|87462.3|87445.4|87420.4|1155
1603713000000|2020-10-26 11:50:00|87471.7|87446.7|87487.7|87462.7|87503.8|87478.8|87446|87421|1068
1603713300000|2020-10-26 11:55:00|87487.1|87462.1|87507.9|87482.9|87513|87488|87486.5|87461.5|1154
1603713600000|2020-10-26 12:00:00|87507.6|87482.6|87484.1|87459.1|87509|87484|87472.9|87447.9|1312
1603713900000|2020-10-26 12:05:00|87484|87459|87514.8|87489.8|87520.4|87495.4|87479|87454|1189
1603714200000|2020-10-26 12:10:00|87514.6|87489.6|87508|87483|87526.7|87501.7|87495.3|87470.3|1195
1603714500000|2020-10-26 12:15:00|87508.2|87483.2|87482.6|87457.6|87517.8|87492.8|87482.6|87457.6|945
1603714800000|2020-10-26 12:20:00|87481.6|87456.6|87509.8|87484.8|87521.4|87496.4|87481.1|87456.1|1236
1603715100000|2020-10-26 12:25:00|87509.5|87484.5|87467.2|87442.2|87520|87495|87463|87429.4|1154
1603715400000|2020-10-26 12:30:00|87469.1|87444.1|87475.7|87450.7|87483.4|87458.4|87450.4|87425.4|1129
1603715700000|2020-10-26 12:35:00|87475.3|87450.3|87509.3|87484.3|87515.6|87490.6|87473.7|87448.7|1036
1603716000000|2020-10-26 12:40:00|87509.8|87484.8|87553.1|87528.1|87553.4|87528.4|87502.5|87477.5|1403
1603716300000|2020-10-26 12:45:00|87553.2|87528.2|87604.3|87579.3|87607.5|87582.5|87546.6|87521.6|1083
1603716600000|2020-10-26 12:50:00|87604.1|87579.1|87628.2|87603.2|87653.7|87628.7|87571.8|87546.8|1448
1603716900000|2020-10-26 12:55:00|87628.1|87603.1|87567.4|87542.4|87652.6|87627.6|87564.4|87539.4|1382
1603717200000|2020-10-26 13:00:00|87568.1|87543.1|87583.7|87558.7|87607|87582|87551.4|87526.4|1394
1603717500000|2020-10-26 13:05:00|87583.8|87558.8|87570.3|87545.3|87593.1|87568.1|87549.3|87524.3|1231
1603717800000|2020-10-26 13:10:00|87569.8|87544.8|87561.8|87536.8|87598.2|87573.2|87545.4|87520.4|1281
1603718100000|2020-10-26 13:15:00|87559.8|87534.8|87553.4|87528.4|87572.4|87547.4|87536.3|87511.3|1246
1603718400000|2020-10-26 13:20:00|87553.9|87528.9|87543.6|87518.6|87577.4|87552.4|87529|87504|1080
1603718700000|2020-10-26 13:25:00|87544.1|87519.1|87515|87490|87564.2|87539.2|87508.5|87483.5|1008
1603719000000|2020-10-26 13:30:00|87516.6|87491.6|87506.8|87481.8|87525.8|87500.8|87465.3|87440.3|1114
1603719300000|2020-10-26 13:35:00|87506.3|87481.3|87488.1|87463.1|87508.2|87483.2|87454.2|87429.2|1054
1603719600000|2020-10-26 13:40:00|87486.9|87461.9|87478.1|87453.1|87544.9|87519.9|87457.4|87432.4|1090
1603719900000|2020-10-26 13:45:00|87479.2|87454.2|87481.4|87456.4|87490.5|87465.5|87461.7|87436.7|911
1603720200000|2020-10-26 13:50:00|87481.3|87456.3|87452.5|87427.5|87482.2|87457.2|87436.3|87411.3|981
1603720500000|2020-10-26 13:55:00|87454.9|87429.9|87490.5|87440.5|87493.2|87455.7|87425|87400|975
1603720800000|2020-10-26 14:00:00|87489.6|87439.6|87440.7|87415.7|87495.6|87467.2|87433.1|87408.1|1022
1603721100000|2020-10-26 14:05:00|87440.5|87415.5|87398.8|87373.8|87440.9|87415.9|87370.4|87342.8|1012
1603721400000|2020-10-26 14:10:00|87399.1|87374.1|87412.5|87387.5|87439.1|87414.1|87391.3|87366.3|980
1603721700000|2020-10-26 14:15:00|87412.4|87387.4|87416.1|87391.1|87445.4|87412.3|87404.4|87379.4|980
1603722000000|2020-10-26 14:20:00|87416.4|87391.4|87388.3|87363.3|87418.3|87393.3|87352.1|87327.1|961
1603722300000|2020-10-26 14:25:00|87388.7|87363.7|87477.1|87452.1|87490.5|87452.1|87386.7|87361.7|927
1603722600000|2020-10-26 14:30:00|87477|87452|87435.1|87410.1|87504.5|87463.3|87430.3|87405.3|1136
1603722900000|2020-10-26 14:35:00|87435.9|87410.9|87435.8|87410.8|87471.9|87446.9|87424.8|87399.8|1403
1603723200000|2020-10-26 14:40:00|87436.8|87411.8|87385.1|87360.1|87445.3|87420.3|87367.2|87342.2|1422
1603723500000|2020-10-26 14:45:00|87384.7|87359.7|87444.4|87419.4|87458.8|87433.8|87380|87355|1437
1603723800000|2020-10-26 14:50:00|87444.3|87419.3|87465|87440|87492.8|87467.8|87439.2|87414.2|1454
1603724100000|2020-10-26 14:55:00|87465.1|87440.1|87460.5|87435.5|87492.4|87467.4|87455.2|87430.2|1362
1603724400000|2020-10-26 15:00:00|87460.6|87435.6|87462.4|87437.4|87508.8|87483.8|87460.6|87435.6|1507
1603724700000|2020-10-26 15:05:00|87462.3|87437.3|87461.5|87436.5|87508.3|87474|87445.2|87420.2|1513
1603725000000|2020-10-26 15:10:00|87461.6|87436.6|87446.2|87421.2|87465.1|87440.1|87435|87410|1330
1603725300000|2020-10-26 15:15:00|87445.9|87420.9|87525|87500|87538.4|87513.4|87445.4|87420.4|1536
1603725600000|2020-10-26 15:20:00|87525.2|87500.2|87499.3|87474.3|87538.7|87513.7|87490.9|87456.6|1449
1603725900000|2020-10-26 15:25:00|87500|87475|87528.1|87503.1|87545.4|87520.4|87497.8|87472.8|1277
1603726200000|2020-10-26 15:30:00|87527.3|87502.3|87542.5|87517.5|87563.8|87538.8|87513.1|87488.1|1490
1603726500000|2020-10-26 15:35:00|87542.7|87517.7|87512.7|87487.7|87547.5|87522.5|87501.6|87476.6|1499
1603726800000|2020-10-26 15:40:00|87513.5|87488.5|87499.1|87474.1|87528.9|87503.9|87494.9|87469.9|1426
1603727100000|2020-10-26 15:45:00|87497.1|87472.1|87511.1|87486.1|87520.5|87495.5|87483.3|87458.3|1636
1603727400000|2020-10-26 15:50:00|87511|87486|87481.3|87456.3|87511.9|87486.9|87437.5|87412.5|1676
1603727700000|2020-10-26 15:55:00|87481.7|87456.7|87540.4|87515.4|87562.6|87528.4|87468.4|87443.4|1762
1603728000000|2020-10-26 16:00:00|87539.9|87514.9|87481.2|87431.2|87561.4|87524.4|87464.3|87418.8|1555
1603728300000|2020-10-26 16:05:00|87480.6|87430.6|87436.4|87386.4|87480.6|87440.5|87432.1|87382.1|1247
1603728600000|2020-10-26 16:10:00|87436.5|87386.5|87415.1|87365.1|87443.1|87393.1|87399.1|87349.1|1286
1603728900000|2020-10-26 16:15:00|87415.5|87365.5|87418.4|87368.4|87429.1|87379.1|87391.8|87348.9|1292
1603729200000|2020-10-26 16:20:00|87418.8|87368.8|87419|87369|87436.6|87387.9|87393.8|87354|1209
1603729500000|2020-10-26 16:25:00|87418.8|87368.8|87408.7|87358.7|87420.8|87374.3|87369|87319|1379
1603729800000|2020-10-26 16:30:00|87409.1|87359.1|87429.6|87379.6|87448.7|87398.7|87408.5|87358.5|1270
1603730100000|2020-10-26 16:35:00|87429.8|87379.8|87438.2|87388.2|87445.6|87395.6|87409.8|87359.8|1145
1603730400000|2020-10-26 16:40:00|87437.9|87387.9|87416.8|87366.8|87447.1|87397.1|87409.9|87359.9|1166
1603730700000|2020-10-26 16:45:00|87415.8|87365.8|87400.4|87350.4|87425.9|87375.9|87394.6|87344.6|1192
1603731000000|2020-10-26 16:50:00|87399.7|87349.7|87438.1|87388.1|87449.5|87399.5|87394.5|87344.5|1157
1603731300000|2020-10-26 16:55:00|87437.9|87387.9|87429.6|87379.6|87445.6|87395.6|87416|87368.2|1065
1603731600000|2020-10-26 17:00:00|87429.1|87379.1|87438.9|87388.9|87453|87403|87425.3|87375.3|1012
1603731900000|2020-10-26 17:05:00|87439.1|87389.1|87427.9|87377.9|87439.8|87392|87415.3|87366.2|1120
1603732200000|2020-10-26 17:10:00|87428|87378|87421.9|87371.9|87428.6|87390.9|87401.7|87351.7|1035
1603732500000|2020-10-26 17:15:00|87421.8|87371.8|87486|87436|87491.7|87441.7|87407.8|87371.2|1199
1603732800000|2020-10-26 17:20:00|87486.6|87436.6|87496.7|87446.7|87500.4|87450.4|87473.4|87425|1163
1603733100000|2020-10-26 17:25:00|87496.6|87446.6|87509.7|87459.7|87515.4|87465.4|87490.2|87443.2|1072
1603733400000|2020-10-26 17:30:00|87509.9|87459.9|87545.6|87495.6|87547.2|87505.8|87509.4|87459.4|1101
1603733700000|2020-10-26 17:35:00|87546.2|87496.2|87522.3|87472.3|87552.9|87502.9|87515|87467.9|1195
1603734000000|2020-10-26 17:40:00|87522.9|87472.9|87533.4|87483.4|87538|87488|87516.5|87466.5|998
1603734300000|2020-10-26 17:45:00|87533.5|87483.5|87504.7|87454.7|87541|87497.6|87498.5|87448.5|1128
1603734600000|2020-10-26 17:50:00|87505|87455|87498.7|87448.7|87509.8|87459.8|87491.1|87441.1|1059
1603734900000|2020-10-26 17:55:00|87499.1|87449.1|87502.9|87452.9|87513.4|87463.4|87497.9|87447.9|1471
1603735200000|2020-10-26 18:00:00|87502.8|87452.8|87517.1|87467.1|87526.6|87476.6|87499.6|87449.6|1425
1603735500000|2020-10-26 18:05:00|87517.2|87467.2|87489.5|87439.5|87517.5|87467.5|87484.3|87434.3|1454
1603735800000|2020-10-26 18:10:00|87489.7|87439.7|87481.3|87431.3|87500.6|87450.6|87478|87428|1123
1603736100000|2020-10-26 18:15:00|87481|87431|87467.9|87417.9|87485.6|87435.6|87453.4|87404.4|1176
1603736400000|2020-10-26 18:20:00|87467.7|87417.7|87495|87445|87505.2|87455.2|87460.7|87417.7|1364
1603736700000|2020-10-26 18:25:00|87494.6|87444.6|87471.5|87421.5|87505.1|87455.1|87471.3|87421.3|1219
1603737000000|2020-10-26 18:30:00|87472.4|87422.4|87486.5|87436.5|87489.3|87439.3|87459.8|87409.8|1033
1603737300000|2020-10-26 18:35:00|87487.1|87437.1|87472.6|87422.6|87491.7|87441.7|87463.9|87413.9|1152
1603737600000|2020-10-26 18:40:00|87472.1|87422.1|87460.7|87410.7|87476.6|87426.6|87454.8|87404.8|1438
1603737900000|2020-10-26 18:45:00|87461.3|87411.3|87486.8|87436.8|87488.7|87438.7|87460.3|87410.3|1182
1603738200000|2020-10-26 18:50:00|87487.3|87437.3|87496.3|87446.3|87496.6|87446.6|87470.3|87420.3|1363
1603738500000|2020-10-26 18:55:00|87496.1|87446.1|87486.7|87436.7|87496.3|87446.3|87472|87422|1488
1603738800000|2020-10-26 19:00:00|87486.3|87436.3|87481.9|87431.9|87488.4|87438.4|87464.5|87414.5|1544
1603739100000|2020-10-26 19:05:00|87482.2|87432.2|87468.2|87418.2|87519.9|87469.9|87467.4|87417.4|1315
1603739400000|2020-10-26 19:10:00|87468|87418|87449.3|87399.3|87468|87422.1|87438.8|87388.8|1077
1603739700000|2020-10-26 19:15:00|87449.9|87399.9|87449|87399|87466.6|87416.6|87441.5|87391.5|1324
1603740000000|2020-10-26 19:20:00|87449.3|87399.3|87449.5|87399.5|87450.4|87400.4|87432.9|87382.9|1266
1603740300000|2020-10-26 19:25:00|87449.8|87399.8|87463|87413|87465.4|87415.4|87447.9|87397.9|1205
1603740600000|2020-10-26 19:30:00|87463.5|87413.5|87429.9|87379.9|87479.2|87429.2|87425.5|87375.5|1424
1603740900000|2020-10-26 19:35:00|87430|87380|87422.7|87372.7|87431.2|87381.2|87416.1|87366.1|1127
1603741200000|2020-10-26 19:40:00|87422.2|87372.2|87418|87368|87427.2|87387.5|87412.5|87366.1|789
1603741500000|2020-10-26 19:45:00|87417.7|87367.7|87423.6|87373.6|87428.2|87378.2|87412.4|87362.4|1048
1603741800000|2020-10-26 19:50:00|87423.9|87373.9|87419|87369|87424.4|87374.4|87404.8|87354.8|1088
1603742100000|2020-10-26 19:55:00|87419.8|87369.8|87448.6|87398.6|87452.5|87402.5|87414.9|87364.9|1222
1603742400000|2020-10-26 20:00:00|87448.5|87398.5|87448.2|87398.2|87456.3|87406.3|87442|87392|857
1603742700000|2020-10-26 20:05:00|87447.9|87397.9|87452.9|87402.9|87456.7|87416.1|87432.1|87387.2|887
1603743000000|2020-10-26 20:10:00|87452.8|87402.8|87452.4|87402.4|87457|87418.8|87436.9|87397.8|788
1603743300000|2020-10-26 20:15:00|87452.5|87402.5|87432.5|87382.5|87456.9|87406.9|87430.7|87380.7|1066
1603743600000|2020-10-26 20:20:00|87433.3|87383.3|87434|87384|87443.9|87393.9|87429.4|87379.4|1168
1603743900000|2020-10-26 20:25:00|87433.6|87383.6|87435.3|87385.3|87440.1|87390.1|87425.8|87375.8|1203
1603744200000|2020-10-26 20:30:00|87435.6|87385.6|87471.8|87421.8|87477|87427|87420.5|87378.4|946
1603744500000|2020-10-26 20:35:00|87470.8|87420.8|87465.1|87415.1|87476.3|87426.3|87463|87413|951
1603744800000|2020-10-26 20:40:00|87465.7|87415.7|87460.5|87410.5|87471|87421|87455.4|87405.4|983
1603745100000|2020-10-26 20:45:00|87461.1|87411.1|87467.4|87417.4|87470.2|87420.2|87459.4|87409.4|781
1603745400000|2020-10-26 20:50:00|87467.2|87417.2|87489.2|87439.2|87492.9|87442.9|87466.8|87416.8|709
1603745700000|2020-10-26 20:55:00|87488.5|87438.5|87479|87429|87500.5|87440.3|87474.2|87414.7|528
1603746000000|2020-10-26 21:00:00|87477.1|87427.1|87449.2|87399.2|87501.4|87428.8|87449.2|87382|158
1603746300000|2020-10-26 21:05:00|87482.5|87377.1|87483.1|87377.2|87502.5|87407.7|87445|87376.4|251
1603746600000|2020-10-26 21:10:00|87480.6|87384.1|87501.8|87391.8|87508|87423.8|87473.8|87378|160
1603746900000|2020-10-26 21:15:00|87499.9|87389.9|87476.9|87391.8|87508.2|87419.7|87467.3|87388.8|156
1603747200000|2020-10-26 21:20:00|87467.7|87417.7|87485.5|87408.7|87512.1|87421.3|87462.7|87385.9|324
1603747500000|2020-10-26 21:25:00|87485.4|87408.6|87485.6|87401.5|87513.6|87426.2|87466.9|87390.5|283
1603747800000|2020-10-26 21:30:00|87494.1|87397.4|87507.2|87397.2|87511.3|87417.6|87467.6|87390.2|289
1603748100000|2020-10-26 21:35:00|87504.3|87394.3|87469.1|87419.1|87511.5|87419.1|87467.4|87388.4|292
1603748400000|2020-10-26 21:40:00|87467.2|87417.2|87498.8|87392.8|87507.4|87419.3|87467.2|87387.5|271
1603748700000|2020-10-26 21:45:00|87492.8|87394.9|87489.8|87399.2|87507.2|87416.6|87466.5|87386.8|381
1603749000000|2020-10-26 21:50:00|87492.7|87397.8|87467.5|87417.5|87511.3|87420|87465.7|87388.3|404
1603749300000|2020-10-26 21:55:00|87467.3|87417.3|87471.9|87421.9|87512.5|87424.4|87464.7|87384.1|214
1603749600000|2020-10-26 22:00:00|87472.2|87422.2|87472.3|87422.3|87481.8|87431.8|87463.2|87413.2|2133
1603749900000|2020-10-26 22:05:00|87472.4|87422.4|87467.9|87417.9|87477.2|87427.2|87462.1|87412.1|2216
1603750200000|2020-10-26 22:10:00|87466.6|87416.6|87475.7|87425.7|87479|87429|87463.2|87413.2|707
1603750500000|2020-10-26 22:15:00|87477.8|87427.8|87472.8|87422.8|87479.7|87429.7|87466.1|87416.1|309
1603750800000|2020-10-26 22:20:00|87472.2|87422.2|87474|87424|87503.7|87439.7|87469.4|87406.1|345
1603751100000|2020-10-26 22:25:00|87474.5|87424.5|87475.8|87425.8|87492|87442|87469.9|87419.9|208
1603751400000|2020-10-26 22:30:00|87475.3|87425.3|87470.2|87420.2|87480.5|87430.5|87468.4|87418.4|320
1603751700000|2020-10-26 22:35:00|87472.7|87422.7|87470.6|87420.6|87486.5|87436.5|87452.2|87402.2|1112
1603752000000|2020-10-26 22:40:00|87471.1|87421.1|87464.2|87414.2|87474.7|87424.7|87456.2|87406.2|2124
1603752300000|2020-10-26 22:45:00|87461.3|87411.3|87466.3|87416.3|87471.6|87421.6|87456.8|87406.8|1718
1603752600000|2020-10-26 22:50:00|87466.9|87416.9|87482.3|87432.3|87488.3|87445.4|87462.1|87412.1|460
1603752900000|2020-10-26 22:55:00|87482.2|87432.2|87476.2|87426.2|87499.8|87449.8|87456.7|87406.7|613
1603753200000|2020-10-26 23:00:00|87477.7|87427.7|87458.4|87408.4|87492.7|87442.7|87447.5|87397.5|476
1603753500000|2020-10-26 23:05:00|87460.3|87410.3|87446.6|87396.6|87474.2|87424.2|87441.3|87391.3|309
1603753800000|2020-10-26 23:10:00|87447.3|87397.3|87444.2|87394.2|87467.5|87417.5|87441.7|87391.7|308
1603754100000|2020-10-26 23:15:00|87444.4|87394.4|87451.3|87401.3|87454.9|87404.9|87442.6|87392.6|427
1603754400000|2020-10-26 23:20:00|87451.4|87401.4|87439|87389|87455.2|87405.2|87408.5|87370.7|615
1603754700000|2020-10-26 23:25:00|87441.4|87391.4|87452.1|87402.1|87464|87414|87423|87373|531
1603755000000|2020-10-26 23:30:00|87452.9|87402.9|87453.6|87403.6|87467|87417|87424.5|87374.5|651
1603755300000|2020-10-26 23:35:00|87458.5|87408.5|87457.2|87407.2|87468.4|87418.4|87432.7|87382.7|802
1603755600000|2020-10-26 23:40:00|87457.8|87407.8|87512.2|87462.2|87519.5|87469.5|87438|87383.3|844
1603755900000|2020-10-26 23:45:00|87511.6|87461.6|87441.5|87391.5|87528.9|87478.9|87440.1|87390.1|1145
1603756200000|2020-10-26 23:50:00|87441.6|87391.6|87508.9|87458.9|87515.5|87465.5|87430.7|87380.7|836
1603756500000|2020-10-26 23:55:00|87508.5|87458.5|87457.4|87407.4|87516.5|87466.5|87451.6|87401.6|663
1603756800000|2020-10-27 00:00:00|87458.1|87408.1|87475.7|87425.7|87487.9|87437.9|87450.5|87400.5|1041
1603757100000|2020-10-27 00:05:00|87476.7|87426.7|87449.6|87399.6|87488.8|87438.8|87447.3|87397.3|709
1603757400000|2020-10-27 00:10:00|87449.3|87399.3|87432.5|87382.5|87453|87403|87429.4|87379.4|668
1603757700000|2020-10-27 00:15:00|87432.6|87382.6|87431.3|87381.3|87440.5|87390.5|87428.8|87378.8|449
1603758000000|2020-10-27 00:20:00|87432.2|87382.2|87427.3|87377.3|87436|87386|87424.3|87374.3|451
1603758300000|2020-10-27 00:25:00|87427.4|87377.4|87426.5|87376.5|87433.8|87383.8|87418.4|87368.4|455
1603758600000|2020-10-27 00:30:00|87427.4|87377.4|87421.6|87371.6|87432.2|87382.2|87416.5|87366.5|563
1603758900000|2020-10-27 00:35:00|87422.5|87372.5|87416|87366|87431.9|87381.9|87412.3|87362.3|673
1603759200000|2020-10-27 00:40:00|87420|87370|87426.2|87376.2|87440|87390|87409|87359|598
1603759500000|2020-10-27 00:45:00|87425.5|87375.5|87422|87372|87426.2|87376.2|87418.8|87368.8|484
1603759800000|2020-10-27 00:50:00|87421.8|87371.8|87403.3|87353.3|87425.3|87375.3|87393.3|87343.3|577
1603760100000|2020-10-27 00:55:00|87403.6|87353.6|87414.5|87364.5|87425.9|87375.9|87401|87351|786
1603760400000|2020-10-27 01:00:00|87414.4|87364.4|87400.3|87350.3|87417.4|87367.4|87390.3|87340.3|885
1603760700000|2020-10-27 01:05:00|87399.2|87349.2|87398.2|87348.2|87403.8|87353.8|87391.7|87341.7|600
1603761000000|2020-10-27 01:10:00|87398|87348|87397.7|87347.7|87409.6|87359.6|87396.1|87346.1|550
1603761300000|2020-10-27 01:15:00|87397.8|87347.8|87409.1|87359.1|87410.5|87360.5|87390|87340|581
1603761600000|2020-10-27 01:20:00|87408.9|87358.9|87399.7|87349.7|87410.2|87360.2|87397.4|87347.4|669
1603761900000|2020-10-27 01:25:00|87399.4|87349.4|87392.8|87342.8|87407.8|87357.8|87392.1|87342.1|441
1603762200000|2020-10-27 01:30:00|87392.7|87342.7|87489.8|87439.8|87503.5|87453.5|87390.4|87340.4|1127
1603762500000|2020-10-27 01:35:00|87487.5|87437.5|87428.7|87378.7|87491.6|87441.6|87393.7|87343.7|1368
1603762800000|2020-10-27 01:40:00|87428.4|87378.4|87398.9|87348.9|87475.3|87425.3|87389.7|87339.7|1352
1603763100000|2020-10-27 01:45:00|87399.1|87349.1|87437.4|87387.4|87455.5|87405.5|87397.6|87347.6|1126
1603763400000|2020-10-27 01:50:00|87430.2|87380.2|87431.3|87381.3|87446|87396|87418.2|87368.2|1039
1603763700000|2020-10-27 01:55:00|87431.4|87381.4|87420.5|87370.5|87447|87397|87416.9|87366.9|1058
1603764000000|2020-10-27 02:00:00|87420.8|87370.8|87412.4|87362.4|87433|87383|87409.4|87359.4|778
1603764300000|2020-10-27 02:05:00|87412.2|87362.2|87416.9|87366.9|87437.8|87387.8|87409.3|87359.3|798
1603764600000|2020-10-27 02:10:00|87416.7|87366.7|87397.1|87347.1|87421.9|87371.9|87387.1|87337.1|889
1603764900000|2020-10-27 02:15:00|87396.5|87346.5|87394.3|87344.3|87402.1|87352.1|87384.7|87334.7|789
1603765200000|2020-10-27 02:20:00|87393.2|87343.2|87391.5|87341.5|87408.5|87358.5|87389.3|87339.3|678
1603765500000|2020-10-27 02:25:00|87391.4|87341.4|87392.6|87342.6|87402.5|87352.5|87388.7|87338.7|527
1603765800000|2020-10-27 02:30:00|87395.7|87345.7|87392.5|87342.5|87403.1|87353.1|87384.4|87334.4|579
1603766100000|2020-10-27 02:35:00|87394.8|87344.8|87393.3|87343.3|87406.9|87356.9|87385.6|87335.6|437
1603766400000|2020-10-27 02:40:00|87393.5|87343.5|87394.3|87344.3|87402.3|87352.3|87387.8|87337.8|580
1603766700000|2020-10-27 02:45:00|87393.8|87343.8|87398.9|87348.9|87400.5|87350.5|87386|87336|480
1603767000000|2020-10-27 02:50:00|87392.8|87342.8|87391.3|87341.3|87397.9|87347.9|87387.9|87337.9|583
1603767300000|2020-10-27 02:55:00|87391.7|87341.7|87392.7|87342.7|87399.8|87349.8|87389.7|87339.7|491
1603767600000|2020-10-27 03:00:00|87393|87343|87398|87348|87399.8|87349.8|87390.3|87340.3|497
1603767900000|2020-10-27 03:05:00|87397.9|87347.9|87394.1|87344.1|87410.5|87360.5|87390.6|87340.6|449
1603768200000|2020-10-27 03:10:00|87393.5|87343.5|87398.5|87348.5|87408.9|87358.9|87385.7|87335.7|624
1603768500000|2020-10-27 03:15:00|87398.4|87348.4|87408.4|87358.4|87432|87382|87395|87345|632
1603768800000|2020-10-27 03:20:00|87407.7|87357.7|87417.8|87367.8|87420.5|87370.5|87407.2|87357.2|442
1603769100000|2020-10-27 03:25:00|87417.6|87367.6|87415.9|87365.9|87421.5|87371.5|87411.4|87361.4|489
1603769400000|2020-10-27 03:30:00|87416|87366|87416.8|87366.8|87423.5|87373.5|87405.6|87355.6|437
1603769700000|2020-10-27 03:35:00|87416.9|87366.9|87395.9|87345.9|87418.9|87368.9|87389.8|87339.8|474
1603770000000|2020-10-27 03:40:00|87395.3|87345.3|87394.8|87344.8|87403.5|87353.5|87391.6|87341.6|485
1603770300000|2020-10-27 03:45:00|87395.2|87345.2|87406.5|87356.5|87411.1|87361.1|87394.5|87344.5|607
1603770600000|2020-10-27 03:50:00|87406.6|87356.6|87396.8|87346.8|87407.6|87357.6|87387.1|87337.1|371
1603770900000|2020-10-27 03:55:00|87391.1|87341.1|87394.8|87344.8|87407.9|87357.9|87385.5|87335.5|565
1603771200000|2020-10-27 04:00:00|87394.6|87344.6|87396.2|87346.2|87414.8|87364.8|87384.1|87334.1|422
1603771500000|2020-10-27 04:05:00|87394|87344|87391.1|87341.1|87399|87349|87385.1|87335.1|238
1603771800000|2020-10-27 04:10:00|87390.3|87340.3|87387.2|87337.2|87393|87343|87380.4|87330.4|688
1603772100000|2020-10-27 04:15:00|87387.3|87337.3|87378.9|87328.9|87389|87339|87372.6|87322.6|585
1603772400000|2020-10-27 04:20:00|87379.3|87329.3|87380.5|87330.5|87387.5|87337.5|87373.8|87323.8|488
1603772700000|2020-10-27 04:25:00|87379.9|87329.9|87381.5|87331.5|87383|87333|87374.7|87324.7|470
1603773000000|2020-10-27 04:30:00|87380.7|87330.7|87398.3|87348.3|87402.5|87352.5|87371.2|87321.2|528
1603773300000|2020-10-27 04:35:00|87395.3|87345.3|87397|87347|87415|87365|87359.3|87309.3|722
1603773600000|2020-10-27 04:40:00|87396.8|87346.8|87395.3|87345.3|87407.5|87357.5|87387.4|87337.4|1223
1603773900000|2020-10-27 04:45:00|87392.6|87342.6|87401|87351|87411|87361|87391.9|87341.9|1212
1603774200000|2020-10-27 04:50:00|87400.9|87350.9|87405.5|87355.5|87406.2|87356.2|87399.9|87349.9|225
1603774500000|2020-10-27 04:55:00|87405.6|87355.6|87365.7|87315.7|87419.9|87369.9|87347.2|87304.5|561
1603774800000|2020-10-27 05:00:00|87365.8|87315.8|87389.3|87339.3|87435|87385|87358.1|87308.1|1026
1603775100000|2020-10-27 05:05:00|87388.1|87338.1|87389.4|87339.4|87406|87356|87382.9|87332.9|515
1603775400000|2020-10-27 05:10:00|87389.5|87339.5|87377.4|87327.4|87393|87343|87369.2|87319.2|548
1603775700000|2020-10-27 05:15:00|87377.5|87327.5|87374.2|87324.2|87386.6|87336.6|87363|87313|386
1603776000000|2020-10-27 05:20:00|87389|87339|87367.3|87317.3|87389|87339|87366.4|87316.4|490
1603776300000|2020-10-27 05:25:00|87366.6|87316.6|87372.2|87322.2|87376.7|87326.7|87356.3|87306.3|478
1603776600000|2020-10-27 05:30:00|87372.3|87322.3|87342.6|87292.6|87372.7|87322.7|87325.9|87287.3|1037
1603776900000|2020-10-27 05:35:00|87344.1|87294.1|87350.8|87300.8|87354.4|87304.9|87328.3|87285|526
1603777200000|2020-10-27 05:40:00|87351|87301|87351.3|87301.3|87368|87318|87340.7|87297.3|653
1603777500000|2020-10-27 05:45:00|87350.2|87300.2|87307.3|87257.3|87358|87308|87271.8|87228.7|963
1603777800000|2020-10-27 05:50:00|87305.4|87255.4|87343.4|87293.4|87366.1|87316.1|87305.4|87255.4|624
1603778100000|2020-10-27 05:55:00|87341.9|87291.9|87335.1|87285.1|87354|87304|87332.6|87282.6|597
1603778400000|2020-10-27 06:00:00|87335.2|87285.2|87296.1|87246.1|87344|87294|87291.7|87241.7|875
1603778700000|2020-10-27 06:05:00|87296|87246|87303.7|87253.7|87310|87260|87287.1|87237.1|799
1603779000000|2020-10-27 06:10:00|87304|87254|87286.9|87236.9|87309.1|87259.1|87282.5|87232.5|998
1603779300000|2020-10-27 06:15:00|87286.7|87236.7|87294.3|87244.3|87302.5|87252.5|87276.7|87226.7|735
1603779600000|2020-10-27 06:20:00|87294.2|87244.2|87298|87248|87305.7|87255.7|87294.2|87244.2|787
1603779900000|2020-10-27 06:25:00|87298.1|87248.1|87300.9|87250.9|87313.4|87263.4|87294|87244|857
1603780200000|2020-10-27 06:30:00|87301|87251|87302.4|87252.4|87309.1|87259.1|87293.9|87243.9|646
1603780500000|2020-10-27 06:35:00|87302.3|87252.3|87285.8|87235.8|87304.3|87254.3|87285.5|87235.5|465
1603780800000|2020-10-27 06:40:00|87287|87237|87295.4|87245.4|87295.4|87245.4|87276.8|87226.8|705
1603781100000|2020-10-27 06:45:00|87295.5|87245.5|87311.6|87261.6|87312.8|87262.8|87295|87245|600
1603781400000|2020-10-27 06:50:00|87311.5|87261.5|87313.5|87263.5|87326.1|87276.1|87308.8|87258.8|1155
1603781700000|2020-10-27 06:55:00|87313.6|87263.6|87311.7|87261.7|87318.2|87268.2|87298.4|87248.4|1105
1603782000000|2020-10-27 07:00:00|87311.9|87261.9|87359.2|87309.2|87364.4|87314.4|87311.4|87261.4|1012
1603782300000|2020-10-27 07:05:00|87359|87309|87408.1|87358.1|87421.9|87371.9|87353.7|87309|1052
1603782600000|2020-10-27 07:10:00|87408|87358|87445|87395|87446.4|87403.3|87401|87351|987
1603782900000|2020-10-27 07:15:00|87445.2|87395.2|87470.5|87420.5|87480|87441.1|87434.3|87384.3|1173
1603783200000|2020-10-27 07:20:00|87470.9|87420.9|87468.3|87418.3|87473.4|87436.5|87426.6|87376.6|1015
1603783500000|2020-10-27 07:25:00|87467|87417|87498.9|87448.9|87502.7|87464.3|87436.8|87397.3|1157
1603783800000|2020-10-27 07:30:00|87498.4|87448.4|87504.1|87454.1|87527.5|87491.5|87463|87429.7|1160
1603784100000|2020-10-27 07:35:00|87503|87453|87446|87421|87506.5|87470.6|87438.5|87402.1|1197
1603784400000|2020-10-27 07:40:00|87445|87420|87463.8|87413.8|87481|87442.6|87415|87385.5|1111
1603784700000|2020-10-27 07:45:00|87451.1|87426.1|87414.3|87364.3|87454.3|87426.1|87401|87363.4|1191
1603785000000|2020-10-27 07:50:00|87402.6|87377.6|87367.5|87317.5|87422.3|87384.4|87356.7|87317.5|1183
1603785300000|2020-10-27 07:55:00|87368.2|87318.2|87343.9|87293.9|87390|87354.8|87315.9|87278.5|1519
1603785600000|2020-10-27 08:00:00|87341.7|87291.7|87344.6|87319.6|87375.1|87345.5|87318|87287.3|1677
1603785900000|2020-10-27 08:05:00|87344.7|87319.7|87488.1|87438.1|87495.3|87453.7|87334.3|87309.3|1610
1603786200000|2020-10-27 08:10:00|87494.2|87444.2|87561.1|87536.1|87582.2|87542.3|87484.9|87444.2|1892
1603786500000|2020-10-27 08:15:00|87561|87536|87517.6|87492.6|87612.4|87572.2|87517.6|87486.6|1892
1603786800000|2020-10-27 08:20:00|87517|87492|87574|87549|87594.9|87558.9|87515.9|87478.7|1639
1603787100000|2020-10-27 08:25:00|87574.1|87549.1|87588.9|87563.9|87668.6|87625.8|87574.1|87537.2|1778
1603787400000|2020-10-27 08:30:00|87589.7|87564.7|87524.3|87499.3|87625.5|87584.6|87510.9|87467.2|1646
1603787700000|2020-10-27 08:35:00|87524.6|87499.6|87503.7|87478.7|87543.3|87505|87489|87447.1|1476
1603788000000|2020-10-27 08:40:00|87503.5|87478.5|87443.7|87393.7|87520|87483.5|87419.2|87375.8|1597
1603788300000|2020-10-27 08:45:00|87444.2|87394.2|87408.1|87383.1|87471.3|87432.9|87408.1|87374.5|1489
1603788600000|2020-10-27 08:50:00|87408.4|87383.4|87440.6|87415.6|87458.4|87423.8|87407.7|87373.7|1249
1603788900000|2020-10-27 08:55:00|87441.7|87416.7|87443.9|87418.9|87490.8|87454.1|87420.2|87382.2|1165
1603789200000|2020-10-27 09:00:00|87444.5|87419.5|87513.3|87488.3|87529.4|87492.7|87444.5|87419.5|1323
1603789500000|2020-10-27 09:05:00|87512.9|87487.9|87606.8|87556.8|87606.8|87565.9|87509.5|87470.5|1457
1603789800000|2020-10-27 09:10:00|87607.1|87557.1|87554.5|87529.5|87623.2|87586.3|87536.2|87498.9|1498
1603790100000|2020-10-27 09:15:00|87555.5|87530.5|87580.8|87555.8|87615.6|87590.6|87555.2|87520.1|1366
1603790400000|2020-10-27 09:20:00|87580.7|87555.7|87539.7|87514.7|87597.2|87559.4|87535.8|87501.4|1299
1603790700000|2020-10-27 09:25:00|87539.9|87514.9|87506|87481|87562.1|87525.4|87484.5|87446.4|1495
1603791000000|2020-10-27 09:30:00|87507.5|87482.5|87465.9|87440.9|87525.6|87488.5|87456.6|87421.8|1412
1603791300000|2020-10-27 09:35:00|87465.7|87440.7|87445.9|87420.9|87495.3|87463.1|87399.8|87359.4|1413
1603791600000|2020-10-27 09:40:00|87445.8|87420.8|87480.3|87430.3|87488.4|87448.2|87444.1|87408.5|1444
1603791900000|2020-10-27 09:45:00|87479.1|87429.1|87454.9|87429.9|87484.4|87445|87435.6|87398.7|1294
1603792200000|2020-10-27 09:50:00|87454.6|87429.6|87483.4|87458.4|87497.3|87461|87444.3|87406.7|1307
1603792500000|2020-10-27 09:55:00|87482.7|87457.7|87504.5|87479.5|87549.4|87499.4|87481.9|87448.8|1564
1603792800000|2020-10-27 10:00:00|87514.2|87464.2|87537.9|87487.9|87540.6|87501.8|87495.8|87454.2|1460
1603793100000|2020-10-27 10:05:00|87537.8|87487.8|87518.9|87468.9|87551|87508.7|87497.8|87457.9|1365
1603793400000|2020-10-27 10:10:00|87518.3|87468.3|87497.4|87472.4|87528.4|87486.8|87486.6|87448|1383
1603793700000|2020-10-27 10:15:00|87497.3|87472.3|87482.7|87457.7|87517.2|87478.6|87464.9|87428.8|1230
1603794000000|2020-10-27 10:20:00|87482.5|87457.5|87491.3|87441.3|87507.1|87466.6|87469.1|87430.6|1165
1603794300000|2020-10-27 10:25:00|87491.2|87441.2|87499.3|87449.3|87506.8|87461.9|87466|87416|1346
1603794600000|2020-10-27 10:30:00|87499.8|87449.8|87429.7|87379.7|87502.3|87458.4|87415|87376.3|1424
1603794900000|2020-10-27 10:35:00|87428.5|87378.5|87372.5|87322.5|87432.3|87388.8|87343.5|87306.2|1260
1603795200000|2020-10-27 10:40:00|87372.6|87322.6|87317.8|87267.8|87373.5|87327.7|87315.6|87267.4|1284
1603795500000|2020-10-27 10:45:00|87318.8|87268.8|87346|87296|87368.5|87331.1|87291.5|87252.9|1406
1603795800000|2020-10-27 10:50:00|87345.6|87295.6|87336.9|87311.9|87366.8|87331.3|87309.9|87272.1|1386
1603796100000|2020-10-27 10:55:00|87337|87312|87341.9|87316.9|87384.2|87338.1|87320.3|87282.7|1363
1603796400000|2020-10-27 11:00:00|87342.6|87317.6|87327.6|87302.6|87360.1|87322.3|87311.2|87275.9|1211
1603796700000|2020-10-27 11:05:00|87327.8|87302.8|87326.8|87301.8|87361.9|87330.9|87323.6|87292.1|1159
1603797000000|2020-10-27 11:10:00|87327|87302|87324.4|87274.4|87337.4|87302|87285.7|87247|1230
1603797300000|2020-10-27 11:15:00|87324.1|87274.1|87299.5|87274.5|87342.2|87307.4|87287.2|87253.7|1270
1603797600000|2020-10-27 11:20:00|87299.6|87274.6|87332.1|87282.1|87332.5|87295.3|87292.2|87254.6|1242
1603797900000|2020-10-27 11:25:00|87331.7|87281.7|87286.2|87236.2|87331.8|87292.3|87263.1|87236|1103
1603798200000|2020-10-27 11:30:00|87286.4|87236.4|87270.4|87245.4|87286.4|87260.8|87265.1|87230.5|1117
1603798500000|2020-10-27 11:35:00|87271|87246|87247.6|87222.6|87282.8|87247.5|87247.1|87219.5|959
1603798800000|2020-10-27 11:40:00|87247.7|87222.7|87225.2|87200.2|87254.4|87226|87219.7|87186.8|1065
1603799100000|2020-10-27 11:45:00|87225|87200|87191|87166|87232.6|87200|87185.9|87150.9|1249
1603799400000|2020-10-27 11:50:00|87191.2|87166.2|87194|87169|87217.4|87192.4|87181.4|87156.4|1142
1603799700000|2020-10-27 11:55:00|87193.9|87168.9|87212.3|87187.3|87226.5|87201.5|87189.6|87164.6|1099
1603800000000|2020-10-27 12:00:00|87213.2|87188.2|87171.3|87146.3|87237.1|87201.6|87142.2|87103.9|1500
1603800300000|2020-10-27 12:05:00|87171.4|87146.4|87176.8|87151.8|87185.4|87160.4|87155|87130|1074
1603800600000|2020-10-27 12:10:00|87177|87152|87178.3|87153.3|87190.6|87165.6|87174.9|87149.9|852
1603800900000|2020-10-27 12:15:00|87178.8|87153.8|87153.1|87128.1|87178.8|87153.8|87148.3|87122|1145
1603801200000|2020-10-27 12:20:00|87152.9|87127.9|87145.6|87120.6|87167.1|87142.1|87136.9|87111.9|1140
1603801500000|2020-10-27 12:25:00|87145.7|87120.7|87173.8|87123.8|87223.9|87130.5|87135.4|87102.1|1001
1603801800000|2020-10-27 12:30:00|87174.5|87124.5|87155.1|87105.1|87193|87143|87132.1|87092.5|1286
1603802100000|2020-10-27 12:35:00|87155.4|87105.4|87147.2|87122.2|87170.9|87133.7|87144.7|87101.3|900
1603802400000|2020-10-27 12:40:00|87147.1|87122.1|87168.8|87143.8|87184.9|87146.8|87139.2|87102.5|1188
1603802700000|2020-10-27 12:45:00|87169.3|87144.3|87184|87159|87191.2|87159|87164.7|87136.5|1062
1603803000000|2020-10-27 12:50:00|87184.2|87159.2|87207.3|87182.3|87222.5|87188.9|87178.3|87150|1017
1603803300000|2020-10-27 12:55:00|87208.9|87183.9|87165.3|87115.3|87212.6|87187.6|87151|87114.8|1246
1603803600000|2020-10-27 13:00:00|87166.1|87116.1|87136.5|87111.5|87168.1|87133|87135.7|87110.7|890
1603803900000|2020-10-27 13:05:00|87136.4|87111.4|87086.7|87061.7|87142.5|87117.5|87069.1|87044.1|1132
1603804200000|2020-10-27 13:10:00|87087.4|87062.4|87117.3|87092.3|87125.4|87094.6|87076.6|87051.6|1021
1603804500000|2020-10-27 13:15:00|87116.8|87091.8|87154.9|87129.9|87174.9|87139.6|87105.1|87074.2|1196
1603804800000|2020-10-27 13:20:00|87154.8|87129.8|87126.8|87101.8|87176.8|87141.4|87122.5|87087.3|1030
1603805100000|2020-10-27 13:25:00|87126.2|87101.2|87158.8|87133.8|87171.3|87141.9|87114.7|87078.3|1034
1603805400000|2020-10-27 13:30:00|87158.3|87133.3|87239.7|87214.7|87255.7|87225.8|87143|87112.2|1687
1603805700000|2020-10-27 13:35:00|87239.9|87214.9|87189.5|87164.5|87258.3|87233.3|87169.3|87134.8|1580
1603806000000|2020-10-27 13:40:00|87189.4|87164.4|87164.2|87139.2|87200.3|87175.3|87150.6|87125.6|1490
1603806300000|2020-10-27 13:45:00|87164.1|87139.1|87185.1|87160.1|87191.7|87166.7|87147|87122|1448
1603806600000|2020-10-27 13:50:00|87183.4|87158.4|87137|87112|87184|87159|87134.4|87106.7|1433
1603806900000|2020-10-27 13:55:00|87137.4|87112.4|87125.2|87075.2|87153.4|87117.5|87117.4|87067.4|1223
1603807200000|2020-10-27 14:00:00|87125.1|87075.1|87154.7|87129.7|87169.9|87132.7|87099.5|87063.5|1405
1603807500000|2020-10-27 14:05:00|87155.1|87130.1|87177.8|87152.8|87190|87153.8|87149.6|87116|1434
1603807800000|2020-10-27 14:10:00|87177.7|87152.7|87227.6|87202.6|87230.1|87205.1|87177.4|87152.4|1397
1603808100000|2020-10-27 14:15:00|87226.9|87201.9|87257.8|87232.8|87273.2|87248.2|87221.3|87196.3|1493
1603808400000|2020-10-27 14:20:00|87257.4|87232.4|87290.8|87265.8|87294.9|87269.9|87231.5|87206.5|1466
1603808700000|2020-10-27 14:25:00|87291.2|87266.2|87268.7|87243.7|87325.8|87300.8|87258.5|87231|1527
1603809000000|2020-10-27 14:30:00|87267.5|87242.5|87229.9|87204.9|87292.5|87267.5|87218.9|87193.9|1521
1603809300000|2020-10-27 14:35:00|87229.7|87204.7|87275.4|87250.4|87286.4|87251.4|87229.7|87196.9|1284
1603809600000|2020-10-27 14:40:00|87275.6|87250.6|87291.6|87241.6|87300.4|87266.4|87240.7|87214.9|1447
1603809900000|2020-10-27 14:45:00|87292.1|87242.1|87200.8|87175.8|87292.2|87255.2|87190.7|87154.4|1623
1603810200000|2020-10-27 14:50:00|87201.2|87176.2|87201.8|87176.8|87218.3|87187.9|87171.1|87131.1|1349
1603810500000|2020-10-27 14:55:00|87202|87177|87221.9|87196.9|87249.6|87209.9|87185.1|87147.7|1415
1603810800000|2020-10-27 15:00:00|87222.7|87197.7|87215.2|87190.2|87265.7|87240.7|87211.9|87186.9|1327
1603811100000|2020-10-27 15:05:00|87214.1|87189.1|87190.8|87165.8|87224|87199|87181.2|87156.2|1284
1603811400000|2020-10-27 15:10:00|87190.7|87165.7|87171|87146|87198.2|87171.3|87159|87124.9|1088
1603811700000|2020-10-27 15:15:00|87171.5|87146.5|87217.6|87192.6|87223.8|87198.8|87164.1|87139.1|1179
1603812000000|2020-10-27 15:20:00|87217.1|87192.1|87255.4|87230.4|87281.2|87240|87217.1|87184.2|1386
1603812300000|2020-10-27 15:25:00|87255.7|87230.7|87279.1|87254.1|87285.3|87260.3|87250.1|87219.8|1222
1603812600000|2020-10-27 15:30:00|87274.4|87249.4|87260.7|87235.7|87300.7|87260.6|87256|87224.7|1332
1603812900000|2020-10-27 15:35:00|87260.6|87235.6|87233.6|87208.6|87282.2|87250.5|87223.9|87197.9|1416
1603813200000|2020-10-27 15:40:00|87232.8|87207.8|87218|87193|87237.1|87207.8|87181.8|87156.8|1480
1603813500000|2020-10-27 15:45:00|87215.9|87190.9|87194.2|87169.2|87233.8|87196.7|87186.3|87161.3|1487
1603813800000|2020-10-27 15:50:00|87194.3|87169.3|87114.2|87064.2|87195.2|87170.2|87094.5|87056.9|1421
1603814100000|2020-10-27 15:55:00|87114.3|87064.3|87021.7|86996.7|87116.9|87091.9|87014.4|86979.3|1540
1603814400000|2020-10-27 16:00:00|87021.2|86996.2|86988|86963|87041.3|87016.3|86981.5|86945.7|1531
1603814700000|2020-10-27 16:05:00|86987.9|86962.9|86944.8|86919.8|86990.8|86962.9|86916.5|86884.3|1132
1603815000000|2020-10-27 16:10:00|86945.5|86920.5|86961.8|86911.8|86977.1|86939.8|86933.2|86898.1|1087
1603815300000|2020-10-27 16:15:00|86961.1|86911.1|86964.5|86914.5|86986.8|86950.8|86930.2|86894.7|1097
1603815600000|2020-10-27 16:20:00|86964.6|86914.6|86957.8|86932.8|86967.7|86935.4|86932.8|86895.6|1243
1603815900000|2020-10-27 16:25:00|86958.4|86933.4|86947.1|86922.1|86972.7|86935.3|86919.9|86889.9|1107
1603816200000|2020-10-27 16:30:00|86947.7|86922.7|86987.2|86937.2|86992.3|86942.3|86937.7|86900.7|1256
1603816500000|2020-10-27 16:35:00|86987.1|86937.1|87037.1|86987.1|87037.2|86998.1|86983.9|86937|1186
1603816800000|2020-10-27 16:40:00|87037|86987|87061.9|87036.9|87087.5|87046.6|87024.5|86985.7|1065
1603817100000|2020-10-27 16:45:00|87061.8|87036.8|87048.2|86998.2|87078.7|87042.3|87018.8|86981.9|1150
1603817400000|2020-10-27 16:50:00|87048.5|86998.5|87038.1|87013.1|87052.6|87013.8|87021.2|86988.4|910
1603817700000|2020-10-27 16:55:00|87038.5|87013.5|87044|87019|87065.6|87030.5|87027.1|86991.6|1091
1603818000000|2020-10-27 17:00:00|87056.4|87006.4|86999.7|86949.7|87057.4|87019.5|86991.3|86941.3|1172
1603818300000|2020-10-27 17:05:00|86999.6|86949.6|86952.2|86927.2|87002.9|86965.6|86943.9|86893.9|1251
1603818600000|2020-10-27 17:10:00|86951.6|86926.6|86941.6|86891.6|86966.8|86927.8|86922.1|86883.2|1089
1603818900000|2020-10-27 17:15:00|86941.2|86891.2|86936.9|86886.9|86942.2|86901.9|86922.3|86883.1|787
1603819200000|2020-10-27 17:20:00|86936.6|86886.6|86930|86905|86946.5|86908.1|86920.6|86881.7|964
1603819500000|2020-10-27 17:25:00|86929.8|86904.8|86941.9|86891.9|86947.7|86909.9|86929.8|86888.4|857
1603819800000|2020-10-27 17:30:00|86942.2|86892.2|86955.5|86905.5|86962.2|86924.6|86938.4|86888.4|992
1603820100000|2020-10-27 17:35:00|86955.3|86905.3|86942.3|86892.3|86956.7|86913|86936.8|86886.8|915
1603820400000|2020-10-27 17:40:00|86941.8|86891.8|86966|86916|86967.2|86925.5|86941.1|86891.3|939
1603820700000|2020-10-27 17:45:00|86966.6|86916.6|86963.7|86913.7|86968.5|86930.4|86945.8|86909.1|686
1603821000000|2020-10-27 17:50:00|86963.8|86913.8|86994.7|86944.7|86996.6|86946.6|86958.8|86908.8|829
1603821300000|2020-10-27 17:55:00|86995.2|86945.2|86994.6|86944.6|87004.2|86954.2|86990.1|86940.1|1094
1603821600000|2020-10-27 18:00:00|86994.8|86944.8|87023.3|86973.3|87027.1|86977.1|86991.4|86941.4|1159
1603821900000|2020-10-27 18:05:00|87022.7|86972.7|87027.6|86977.6|87031.2|86981.2|87015.2|86965.2|1059
1603822200000|2020-10-27 18:10:00|87028.5|86978.5|87024|86974|87050.4|87000.4|87017.3|86967.3|1374
1603822500000|2020-10-27 18:15:00|87023.5|86973.5|87070.7|87020.7|87078.7|87028.7|87023.2|86973.2|1308
1603822800000|2020-10-27 18:20:00|87070.8|87020.8|87077.5|87027.5|87087.3|87037.3|87060.4|87010.4|1286
1603823100000|2020-10-27 18:25:00|87078.4|87028.4|87051.9|87001.9|87080.6|87035.3|87044.3|86994.3|834
1603823400000|2020-10-27 18:30:00|87052|87002|87058.3|87008.3|87068|87018|87027.6|86977.6|1389
1603823700000|2020-10-27 18:35:00|87058|87008|87054.2|87004.2|87058.2|87008.2|87044.8|86994.8|1240
1603824000000|2020-10-27 18:40:00|87053.7|87003.7|87059.1|87009.1|87065.2|87015.2|87050.8|87000.8|1316
1603824300000|2020-10-27 18:45:00|87058.9|87008.9|87104.3|87054.3|87105|87065.2|87055.3|87005.3|1468
1603824600000|2020-10-27 18:50:00|87104.2|87054.2|87167.2|87117.2|87168.1|87118.1|87104.2|87054.2|1100
1603824900000|2020-10-27 18:55:00|87167.1|87117.1|87195.6|87145.6|87196.6|87147.8|87162.7|87112.7|1091
1603825200000|2020-10-27 19:00:00|87195.8|87145.8|87173.6|87123.6|87210|87160|87173.6|87123.6|1377
1603825500000|2020-10-27 19:05:00|87172.4|87122.4|87188.9|87138.9|87190.6|87140.6|87167.3|87117.3|1366
1603825800000|2020-10-27 19:10:00|87188.8|87138.8|87173.9|87123.9|87207.9|87157.9|87160.6|87110.6|1144
1603826100000|2020-10-27 19:15:00|87173.8|87123.8|87177.3|87127.3|87182|87132|87173.2|87123.2|1046
1603826400000|2020-10-27 19:20:00|87176.5|87126.5|87180.7|87130.7|87185.6|87135.6|87175.4|87125.4|1022
1603826700000|2020-10-27 19:25:00|87180.3|87130.3|87180.6|87130.6|87183.9|87146.4|87168.6|87128.3|578
1603827000000|2020-10-27 19:30:00|87180.7|87130.7|87181.2|87131.2|87185.3|87145.6|87163.6|87126.8|876
1603827300000|2020-10-27 19:35:00|87181.7|87131.7|87135.3|87085.3|87182.5|87144.2|87127.7|87077.7|1002
1603827600000|2020-10-27 19:40:00|87134.8|87084.8|87140.4|87090.4|87149.5|87099.5|87128.6|87078.6|1549
1603827900000|2020-10-27 19:45:00|87142.4|87092.4|87190.9|87140.9|87192.6|87142.6|87139.2|87089.2|1132
1603828200000|2020-10-27 19:50:00|87192.1|87142.1|87169.9|87119.9|87211.6|87161.6|87096.3|87046.3|1677
1603828500000|2020-10-27 19:55:00|87169.3|87119.3|87180.3|87130.3|87193.1|87143.1|87159.9|87109.9|1101
1603828800000|2020-10-27 20:00:00|87179.9|87129.9|87162.7|87112.7|87182.3|87132.3|87128.8|87078.8|1013
1603829100000|2020-10-27 20:05:00|87160.6|87110.6|87173.3|87123.3|87173.3|87123.3|87157.4|87107.4|792
1603829400000|2020-10-27 20:10:00|87172.8|87122.8|87158.8|87108.8|87173.4|87123.4|87156.5|87106.5|791
1603829700000|2020-10-27 20:15:00|87158.2|87108.2|87142.5|87092.5|87160.6|87110.6|87134.6|87084.6|737
1603830000000|2020-10-27 20:20:00|87138.8|87088.8|87122.5|87072.5|87151.5|87101.5|87100.7|87050.7|1123
1603830300000|2020-10-27 20:25:00|87122.3|87072.3|87138.5|87088.5|87157.6|87107.6|87107.2|87057.2|1085
1603830600000|2020-10-27 20:30:00|87138.7|87088.7|87165.1|87115.1|87186.7|87136.7|87135.6|87085.6|1056
1603830900000|2020-10-27 20:35:00|87164.4|87114.4|87146.1|87096.1|87165.5|87115.5|87142.3|87092.3|1161
1603831200000|2020-10-27 20:40:00|87146.3|87096.3|87200.5|87150.5|87205.8|87155.8|87141.5|87091.5|1208
1603831500000|2020-10-27 20:45:00|87205.3|87155.3|87238.7|87188.7|87240|87190|87198.1|87148.1|1030
1603831800000|2020-10-27 20:50:00|87238.6|87188.6|87260.2|87210.2|87286.9|87224.7|87222.2|87170.8|1299
1603832100000|2020-10-27 20:55:00|87259.4|87209.4|87302.6|87192.6|87324.9|87259|87258.2|87166.1|1180
1603832400000|2020-10-27 21:00:00|87257.2|87147.2|87310.9|87200.9|87346|87236|87255.5|87145.5|196
1603832700000|2020-10-27 21:05:00|87304|87194|87321.4|87211.4|87354.5|87244.5|87283|87173|483
1603833000000|2020-10-27 21:10:00|87321.2|87211.2|87379.1|87269.1|87427.2|87317.2|87303.6|87198.8|793
1603833300000|2020-10-27 21:15:00|87384.6|87274.6|87356.6|87246.6|87398.7|87288.7|87339.6|87229.6|655
1603833600000|2020-10-27 21:20:00|87355.8|87245.8|87368.9|87258.9|87379.1|87269.1|87343.1|87233.1|476
1603833900000|2020-10-27 21:25:00|87368.2|87258.2|87388.5|87278.5|87400.9|87290.9|87357.2|87255.8|381
1603834200000|2020-10-27 21:30:00|87388.3|87278.3|87362.7|87252.7|87407|87297|87360.4|87251.2|460
1603834500000|2020-10-27 21:35:00|87369.9|87259.9|87350.3|87240.3|87369.9|87259.9|87333.1|87230.3|590
1603834800000|2020-10-27 21:40:00|87352.4|87242.4|87356.5|87246.5|87376.5|87266.5|87339.6|87229.6|379
1603835100000|2020-10-27 21:45:00|87358.8|87248.8|87356|87246|87374.6|87264.6|87331.1|87234.8|380
1603835400000|2020-10-27 21:50:00|87354.8|87244.8|87370.8|87275|87394.9|87285.8|87343.1|87233.1|289
1603835700000|2020-10-27 21:55:00|87369.4|87276.7|87361.4|87261|87392.6|87299.9|87347.7|87251.2|525
1603836000000|2020-10-27 22:00:00|87357.5|87248.4|87376.3|87266.3|87384.9|87290.3|87342.7|87246.5|807
1603836300000|2020-10-27 22:05:00|87371.8|87261.8|87428.7|87318.7|87446.1|87336.1|87368.5|87258.5|817
1603836600000|2020-10-27 22:10:00|87423.4|87313.4|87432.2|87322.2|87459.6|87349.6|87407.9|87297.9|772
1603836900000|2020-10-27 22:15:00|87432|87322|87465.4|87415.4|87489.3|87420|87432|87322|1287
1603837200000|2020-10-27 22:20:00|87465.3|87415.3|87435.5|87385.5|87491.9|87433.1|87424.6|87366.6|1793
1603837500000|2020-10-27 22:25:00|87435.7|87385.7|87456|87406|87476.1|87413.1|87433.4|87371.6|811
1603837800000|2020-10-27 22:30:00|87469.2|87396.2|87491.3|87441.3|87508|87450.6|87448.2|87383.7|870
1603838100000|2020-10-27 22:35:00|87490.9|87440.9|87442.9|87392.9|87495|87445|87435.8|87373.5|1042
1603838400000|2020-10-27 22:40:00|87443.3|87393.3|87444.7|87394.7|87450|87399|87428.6|87378.6|1036
1603838700000|2020-10-27 22:45:00|87444.1|87394.1|87441.2|87391.2|87468.5|87418.5|87433.2|87352.8|1129
1603839000000|2020-10-27 22:50:00|87441|87391|87426.4|87348.7|87464.5|87399.6|87412|87343.5|970
1603839300000|2020-10-27 22:55:00|87427.3|87349.4|87410|87339.4|87431.9|87377.2|87399.3|87331.5|584
1603839600000|2020-10-27 23:00:00|87413.7|87330|87419.9|87329|87430.2|87367.9|87396.6|87323.8|988
1603839900000|2020-10-27 23:05:00|87420.5|87329.1|87441.2|87353.3|87455|87383.5|87415.1|87325.7|777
1603840200000|2020-10-27 23:10:00|87441.5|87352.8|87437.7|87331.9|87453.3|87364.7|87427.8|87324.7|848
1603840500000|2020-10-27 23:15:00|87439.7|87329.7|87439|87336.1|87441.6|87345.6|87429.7|87322.9|638
1603840800000|2020-10-27 23:20:00|87439.7|87335.3|87432|87382|87453.8|87388.6|87422.6|87328.5|765
1603841100000|2020-10-27 23:25:00|87432.1|87382.1|87430.7|87380.7|87446.4|87385.1|87417.2|87361.7|1047
1603841400000|2020-10-27 23:30:00|87433|87383|87425.1|87375.1|87442.9|87383.9|87423.2|87362.7|1109
1603841700000|2020-10-27 23:35:00|87425.3|87375.3|87429.8|87379.8|87448.7|87387.1|87422.8|87365.6|1022
1603842000000|2020-10-27 23:40:00|87430.2|87380.2|87432.5|87382.5|87446.3|87384.7|87421.8|87358.6|586
1603842300000|2020-10-27 23:45:00|87432.8|87382.8|87433.9|87383.9|87444.2|87387.3|87424.1|87365.9|762
1603842600000|2020-10-27 23:50:00|87434|87384|87422.4|87372.4|87450.8|87392|87420|87370|720
1603842900000|2020-10-27 23:55:00|87421.9|87371.9|87418.1|87368.1|87430.7|87380.7|87412.8|87362.8|548
1603843200000|2020-10-28 00:00:00|87418.3|87368.3|87417.9|87367.9|87438.3|87388.3|87413.9|87363.9|1078
1603843500000|2020-10-28 00:05:00|87418.4|87368.4|87471.8|87421.8|87480.9|87430.9|87414.8|87364.8|1289
1603843800000|2020-10-28 00:10:00|87471.9|87421.9|87472.4|87422.4|87488.6|87438.6|87464.4|87414.4|1294
1603844100000|2020-10-28 00:15:00|87472.5|87422.5|87448.5|87398.5|87474.5|87424.5|87443.1|87386.5|1533
1603844400000|2020-10-28 00:20:00|87448|87398|87419.8|87369.8|87459.2|87409.2|87418.6|87368.3|1201
1603844700000|2020-10-28 00:25:00|87419.5|87369.5|87410|87360|87434.6|87383.6|87408.4|87358.4|1295
1603845000000|2020-10-28 00:30:00|87409.8|87359.8|87421.8|87371.8|87422.1|87372.1|87397|87347|1291
1603845300000|2020-10-28 00:35:00|87421.3|87371.3|87429|87379|87436.1|87382.4|87409.6|87359.6|1119
1603845600000|2020-10-28 00:40:00|87429.5|87379.5|87466.1|87416.1|87474.1|87424.1|87428.3|87378.3|800
1603845900000|2020-10-28 00:45:00|87466.6|87416.6|87452.9|87402.9|87478.6|87428.6|87447.2|87397.2|802
1603846200000|2020-10-28 00:50:00|87452.6|87402.6|87415.5|87365.5|87460.5|87410.5|87402.3|87352.3|1130
1603846500000|2020-10-28 00:55:00|87417.1|87367.1|87431.3|87381.3|87442.8|87392.8|87404.5|87354.5|1056
1603846800000|2020-10-28 01:00:00|87430.4|87380.4|87415.1|87365.1|87441.2|87391.2|87410.8|87360.8|1039
1603847100000|2020-10-28 01:05:00|87414.9|87364.9|87408.4|87358.4|87429|87376|87405.6|87355.6|881
1603847400000|2020-10-28 01:10:00|87408|87358|87412.4|87362.4|87424|87374|87407.4|87352.1|726
1603847700000|2020-10-28 01:15:00|87412.2|87362.2|87381.8|87331.8|87412.5|87362.5|87377.4|87327.4|1000
1603848000000|2020-10-28 01:20:00|87379|87329|87364.9|87314.9|87386.3|87336.3|87363.6|87313.6|951
1603848300000|2020-10-28 01:25:00|87363.7|87313.7|87356.9|87306.9|87387.6|87332|87350.2|87300.2|909
1603848600000|2020-10-28 01:30:00|87356.7|87306.7|87355.4|87305.4|87371.4|87321.4|87349.5|87299.5|997
1603848900000|2020-10-28 01:35:00|87355.9|87305.9|87373.5|87323.5|87374.4|87324.4|87347.1|87297.1|1027
1603849200000|2020-10-28 01:40:00|87373.6|87323.6|87378.5|87328.5|87391.8|87341.8|87368.5|87318.5|891
1603849500000|2020-10-28 01:45:00|87378.8|87328.8|87400.3|87350.3|87416.6|87366.6|87376.3|87326.3|1078
1603849800000|2020-10-28 01:50:00|87400.2|87350.2|87389.6|87339.6|87420.3|87370.3|87386.7|87336.7|956
1603850100000|2020-10-28 01:55:00|87391.4|87341.4|87397.9|87347.9|87407.4|87357.4|87391.2|87341.2|890
1603850400000|2020-10-28 02:00:00|87397.8|87347.8|87409.3|87359.3|87420|87370|87394.5|87344.5|876
1603850700000|2020-10-28 02:05:00|87412.7|87362.7|87412.7|87362.7|87422.2|87372.2|87407.5|87357.5|803
1603851000000|2020-10-28 02:10:00|87413.1|87363.1|87397.6|87347.6|87418.2|87368.2|87395|87345|665
1603851300000|2020-10-28 02:15:00|87397.5|87347.5|87406.2|87356.2|87410|87360|87389.5|87339.5|671
1603851600000|2020-10-28 02:20:00|87406.5|87356.5|87392.4|87342.4|87410.1|87360.1|87384.4|87334.4|747
1603851900000|2020-10-28 02:25:00|87391.8|87341.8|87397.3|87347.3|87399.1|87349.1|87384.4|87334.4|798
1603852200000|2020-10-28 02:30:00|87397.5|87347.5|87392.7|87342.7|87414.7|87364.7|87392|87342|909
1603852500000|2020-10-28 02:35:00|87393|87343|87394.5|87344.5|87397.2|87347.2|87380.6|87330.6|597
1603852800000|2020-10-28 02:40:00|87394.4|87344.4|87397.7|87347.7|87400.2|87350.2|87383.2|87333.2|633
1603853100000|2020-10-28 02:45:00|87397.9|87347.9|87395.4|87345.4|87409.1|87359.1|87393.4|87343.4|612
1603853400000|2020-10-28 02:50:00|87395.7|87345.7|87398|87348|87405|87355|87395|87345|532
1603853700000|2020-10-28 02:55:00|87397.3|87347.3|87410|87360|87412.6|87362.6|87397.3|87347.3|472
1603854000000|2020-10-28 03:00:00|87410.6|87360.6|87422.4|87372.4|87423.3|87373.3|87409|87359|622
1603854300000|2020-10-28 03:05:00|87422.3|87372.3|87413.4|87363.4|87423.3|87378|87403|87357.8|499
1603854600000|2020-10-28 03:10:00|87413.6|87363.6|87417.6|87367.6|87424.9|87374.9|87412.1|87362.1|581
1603854900000|2020-10-28 03:15:00|87416.9|87366.9|87400.2|87350.2|87419.7|87369.7|87397.9|87347.9|525
1603855200000|2020-10-28 03:20:00|87400.5|87350.5|87394.7|87344.7|87404.4|87354.4|87389.8|87339.8|589
1603855500000|2020-10-28 03:25:00|87394.8|87344.8|87389.4|87339.4|87397.9|87347.9|87384.7|87334.7|529
1603855800000|2020-10-28 03:30:00|87389.5|87339.5|87402.5|87352.5|87404.7|87354.7|87387.5|87337.5|677
1603856100000|2020-10-28 03:35:00|87402|87352|87397.8|87347.8|87404.9|87354.9|87396.5|87346.5|416
1603856400000|2020-10-28 03:40:00|87397.3|87347.3|87405.2|87355.2|87410.8|87360.8|87395.4|87345.4|426
1603856700000|2020-10-28 03:45:00|87405.6|87355.6|87398.1|87348.1|87411.2|87361.2|87394.5|87344.5|476
1603857000000|2020-10-28 03:50:00|87398.6|87348.6|87401.4|87351.4|87407.7|87357.7|87393.4|87343.4|587
1603857300000|2020-10-28 03:55:00|87401.3|87351.3|87404.8|87354.8|87412.7|87362.7|87395.4|87345.4|672
1603857600000|2020-10-28 04:00:00|87405|87355|87405.9|87355.9|87412.2|87362.2|87312.5|87262.5|1162
1603857900000|2020-10-28 04:05:00|87406.2|87356.2|87402.9|87352.9|87408.3|87358.3|87399.9|87349.9|705
1603858200000|2020-10-28 04:10:00|87402|87352|87391.8|87341.8|87402.6|87352.6|87387.4|87337.4|685
1603858500000|2020-10-28 04:15:00|87391.9|87341.9|87383.8|87333.8|87395.1|87345.1|87380.3|87330.3|603
1603858800000|2020-10-28 04:20:00|87384.2|87334.2|87386.1|87336.1|87395.7|87345.7|87382.5|87332.5|545
1603859100000|2020-10-28 04:25:00|87385.9|87335.9|87385.6|87335.6|87389|87339|87382.4|87332.4|453
1603859400000|2020-10-28 04:30:00|87385.5|87335.5|87370.7|87320.7|87387.3|87337.3|87369.9|87319.9|539
1603859700000|2020-10-28 04:35:00|87370.8|87320.8|87377.9|87327.9|87377.9|87327.9|87367.4|87317.4|658
1603860000000|2020-10-28 04:40:00|87378.1|87328.1|87379.9|87329.9|87385.6|87335.6|87374.2|87324.2|542
1603860300000|2020-10-28 04:45:00|87379.6|87329.6|87383.3|87333.3|87388.1|87338.1|87378.3|87328.3|442
1603860600000|2020-10-28 04:50:00|87383.4|87333.4|87386.4|87336.4|87386.4|87336.4|87378.7|87328.7|384
1603860900000|2020-10-28 04:55:00|87384.4|87334.4|87382.2|87332.2|87394.9|87344.9|87380.7|87330.7|557
1603861200000|2020-10-28 05:00:00|87382.1|87332.1|87291.4|87241.4|87390.3|87340.3|87287.7|87237.7|715
1603861500000|2020-10-28 05:05:00|87291|87241|87381.7|87331.7|87392.3|87342.3|87290.8|87240.8|726
1603861800000|2020-10-28 05:10:00|87381.6|87331.6|87385.6|87335.6|87396.5|87346.5|87380.3|87330.3|596
1603862100000|2020-10-28 05:15:00|87386.4|87336.4|87389.3|87339.3|87394|87344|87382.4|87332.4|563
1603862400000|2020-10-28 05:20:00|87389.1|87339.1|87386.8|87336.8|87397.9|87341.2|87376.1|87321.6|586
1603862700000|2020-10-28 05:25:00|87386.4|87336.4|87404.6|87354.6|87404.7|87354.7|87383.4|87333.4|623
1603863000000|2020-10-28 05:30:00|87403.9|87353.9|87384.5|87334.5|87404.5|87354.5|87381|87331|563
1603863300000|2020-10-28 05:35:00|87384.4|87334.4|87372.2|87322.2|87386.5|87336.5|87368.9|87318.9|829
1603863600000|2020-10-28 05:40:00|87372.4|87322.4|87351.5|87301.5|87373.2|87323.2|87350.1|87300.1|898
1603863900000|2020-10-28 05:45:00|87352.2|87302.2|87314.3|87264.3|87355.3|87305.3|87274.8|87224.8|999
1603864200000|2020-10-28 05:50:00|87314.2|87264.2|87326|87276|87330.1|87280.1|87306.5|87256.5|793
1603864500000|2020-10-28 05:55:00|87325.7|87275.7|87312.7|87262.7|87327.2|87277.2|87302.5|87246.8|877
1603864800000|2020-10-28 06:00:00|87312.6|87262.6|87307.7|87257.7|87329.9|87279.9|87305|87255|1175
1603865100000|2020-10-28 06:05:00|87307.6|87257.6|87300.3|87250.3|87317.4|87267.4|87296.3|87246.3|925
1603865400000|2020-10-28 06:10:00|87299.6|87249.6|87303.4|87253.4|87324.6|87274.6|87281.4|87231.4|997
1603865700000|2020-10-28 06:15:00|87302.8|87252.8|87267.2|87217.2|87303.7|87253.7|87263.3|87213.3|1076
1603866000000|2020-10-28 06:20:00|87267.6|87217.6|87290.6|87240.6|87299.3|87249.3|87264.3|87214.3|1033
1603866300000|2020-10-28 06:25:00|87290.5|87240.5|87295.7|87245.7|87307.3|87257.3|87272.9|87222.9|1020
1603866600000|2020-10-28 06:30:00|87297.1|87247.1|87291.4|87241.4|87302.2|87252.2|87264.5|87214.5|1206
1603866900000|2020-10-28 06:35:00|87290.3|87240.3|87291.2|87241.2|87299.1|87249.1|87280.3|87230.3|806
1603867200000|2020-10-28 06:40:00|87291.1|87241.1|87312.7|87262.7|87315.9|87265.9|87282.1|87232.1|948
1603867500000|2020-10-28 06:45:00|87312.6|87262.6|87293.8|87243.8|87320.1|87270.1|87271.9|87221.9|694
1603867800000|2020-10-28 06:50:00|87292.2|87242.2|87389.6|87339.6|87417.7|87367.7|87291.6|87241.6|1350
1603868100000|2020-10-28 06:55:00|87388.7|87338.7|87425.8|87375.8|87436.6|87386.6|87371.1|87321.1|1644
1603868400000|2020-10-28 07:00:00|87422.7|87372.7|87332.8|87282.8|87422.7|87372.7|87331.7|87281.7|1524
1603868700000|2020-10-28 07:05:00|87336.7|87286.7|87378.8|87328.8|87394.7|87344.7|87323.7|87273.7|1461
1603869000000|2020-10-28 07:10:00|87379|87329|87372.6|87322.6|87408.7|87358.8|87359.4|87309.4|1247
1603869300000|2020-10-28 07:15:00|87372.4|87322.4|87419.8|87369.8|87422.2|87372.2|87372.4|87322.4|1396
1603869600000|2020-10-28 07:20:00|87419.7|87369.7|87455.4|87405.4|87488.2|87438.2|87419|87369|1353
1603869900000|2020-10-28 07:25:00|87455.6|87405.6|87380.9|87330.9|87456|87406|87346.9|87311|1388
1603870200000|2020-10-28 07:30:00|87381.4|87331.4|87369.5|87344.5|87410.9|87371.5|87360.1|87321.3|1336
1603870500000|2020-10-28 07:35:00|87369.6|87344.6|87324.7|87274.7|87373.9|87345.3|87288.7|87250.2|1301
1603870800000|2020-10-28 07:40:00|87324.4|87274.4|87314.7|87289.7|87372.5|87326.6|87290.2|87240.2|1407
1603871100000|2020-10-28 07:45:00|87327.1|87277.1|87272.7|87247.7|87332.2|87297.4|87242.9|87202.1|1419
1603871400000|2020-10-28 07:50:00|87271|87246|87342.5|87317.5|87386.5|87347.8|87268.8|87232.1|1347
1603871700000|2020-10-28 07:55:00|87341.7|87316.7|87474.5|87424.5|87485.9|87435.9|87339.8|87310.9|1334
1603872000000|2020-10-28 08:00:00|87476.5|87426.5|87446|87421|87489.8|87435.3|87409.2|87359.2|1176
1603872300000|2020-10-28 08:05:00|87447.6|87422.6|87499.6|87449.6|87520.6|87483.2|87433.4|87395.3|1111
1603872600000|2020-10-28 08:10:00|87499.7|87449.7|87601.7|87551.7|87611.7|87568.2|87479.3|87442.7|1109
1603872900000|2020-10-28 08:15:00|87610.2|87560.2|87724.2|87674.2|87731.5|87685.2|87610.2|87560.2|1407
1603873200000|2020-10-28 08:20:00|87724.7|87674.7|87689.9|87664.9|87759|87721.9|87673.4|87636.5|1786
1603873500000|2020-10-28 08:25:00|87690.1|87665.1|87767.8|87683.3|87788|87713.2|87641.3|87606|1685
1603873800000|2020-10-28 08:30:00|87781|87678|87799.1|87749.1|87812.8|87762.8|87714.7|87652.5|1757
1603874100000|2020-10-28 08:35:00|87799.3|87749.3|87725.4|87675.4|87801.9|87753.3|87707.5|87669.6|1566
1603874400000|2020-10-28 08:40:00|87725.7|87675.7|87671.9|87621.9|87746.4|87698.1|87636|87588.1|1700
1603874700000|2020-10-28 08:45:00|87672.2|87622.2|87671|87621|87722.3|87679.9|87656|87606|1498
1603875000000|2020-10-28 08:50:00|87670.8|87620.8|87683.1|87658.1|87710.3|87674.2|87635.4|87585.4|1623
1603875300000|2020-10-28 08:55:00|87683.3|87658.3|87611.3|87586.3|87715.7|87678.2|87587.9|87551.8|1567
1603875600000|2020-10-28 09:00:00|87611.6|87586.6|87597.2|87572.2|87657.3|87619.2|87581.3|87543.8|1643
1603875900000|2020-10-28 09:05:00|87597.1|87572.1|87661.2|87611.2|87692.2|87642.7|87571.8|87546.8|1581
1603876200000|2020-10-28 09:10:00|87661.6|87611.6|87742.2|87692.2|87747.3|87710.5|87652.6|87611.5|1531
1603876500000|2020-10-28 09:15:00|87742|87692|87875|87825|87876.5|87839.4|87734.3|87689.9|1534
1603876800000|2020-10-28 09:20:00|87875.1|87825.1|87763.8|87713.8|87910.7|87866.7|87745.2|87709|1648
1603877100000|2020-10-28 09:25:00|87764|87714|87826.8|87776.8|87834.4|87792.4|87730.4|87687.4|1690
1603877400000|2020-10-28 09:30:00|87824.4|87774.4|87818|87793|87862.8|87825.5|87809|87773.3|1416
1603877700000|2020-10-28 09:35:00|87817.9|87792.9|87864.3|87814.3|87912|87863.2|87801.3|87763.7|1458
1603878000000|2020-10-28 09:40:00|87865.1|87815.1|87936.3|87886.3|87953.2|87914.2|87853.4|87815.1|1585
1603878300000|2020-10-28 09:45:00|87936.7|87886.7|87965|87915|87975.9|87929.7|87891|87852.1|1701
1603878600000|2020-10-28 09:50:00|87965.2|87915.2|87960.1|87910.1|87978.5|87941.1|87914|87873.5|1446
1603878900000|2020-10-28 09:55:00|87960.2|87910.2|87946.6|87921.6|87997.8|87962|87930.3|87892.5|1539
1603879200000|2020-10-28 10:00:00|87946.8|87921.8|87997.8|87947.8|88014.7|87976.9|87909.7|87859.7|1568
1603879500000|2020-10-28 10:05:00|87997.6|87947.6|88003.1|87953.1|88009.6|87973.8|87967.7|87931.8|1446
1603879800000|2020-10-28 10:10:00|88002.9|87952.9|88032.5|87982.5|88068.3|88039.1|87993.2|87952.6|1442
1603880100000|2020-10-28 10:15:00|88032|87982|88134.9|88084.9|88138.6|88097.5|88021.8|87982|1534
1603880400000|2020-10-28 10:20:00|88134.3|88084.3|88125.2|88100.2|88160.9|88117.2|88109.5|88065.2|1547
1603880700000|2020-10-28 10:25:00|88124.9|88099.9|88097.2|88072.2|88136.6|88108.7|88093.8|88059.6|1220
1603881000000|2020-10-28 10:30:00|88097.3|88072.3|88086.7|88061.7|88114.2|88078.3|88035.2|87997.5|1310
1603881300000|2020-10-28 10:35:00|88086.5|88061.5|88014.3|87989.3|88086.5|88061.5|88010|87970.8|1385
1603881600000|2020-10-28 10:40:00|88015.1|87990.1|88104.6|88054.6|88129.7|88092|88007.1|87975.5|1240
1603881900000|2020-10-28 10:45:00|88108|88058|88168.6|88143.6|88190.2|88151.5|88063.4|88026.1|1428
1603882200000|2020-10-28 10:50:00|88168.7|88143.7|88159.3|88134.3|88210.3|88183.2|88158.2|88133.2|1382
1603882500000|2020-10-28 10:55:00|88159.2|88134.2|88257.3|88207.3|88262.3|88227.9|88152.7|88127.7|1283
1603882800000|2020-10-28 11:00:00|88257.4|88207.4|88221.8|88196.8|88264.4|88237.4|88207.5|88170.8|1352
1603883100000|2020-10-28 11:05:00|88222|88197|88267.2|88242.2|88275|88250|88216.4|88182.3|1573
1603883400000|2020-10-28 11:10:00|88267.8|88242.8|88229.3|88204.3|88316.6|88276.9|88227.6|88195.2|1330
1603883700000|2020-10-28 11:15:00|88232.3|88207.3|88238.6|88188.6|88265.4|88227.8|88201.7|88167.9|1366
1603884000000|2020-10-28 11:20:00|88226.7|88201.7|88244.8|88194.8|88270.6|88245.6|88222.8|88183.2|1266
1603884300000|2020-10-28 11:25:00|88244.6|88194.6|88202.7|88177.7|88251.9|88216.6|88179.8|88145.4|1203
1603884600000|2020-10-28 11:30:00|88202.8|88177.8|88241.2|88216.2|88274.7|88237.5|88192.7|88162.4|1439
1603884900000|2020-10-28 11:35:00|88241.6|88216.6|88347.5|88297.5|88351.1|88310.5|88233.7|88204|1385
1603885200000|2020-10-28 11:40:00|88346.6|88296.6|88338.6|88313.6|88389.3|88352|88324.9|88288.7|1519
1603885500000|2020-10-28 11:45:00|88338.1|88313.1|88312.3|88262.3|88362|88325.5|88298.8|88260.9|1560
1603885800000|2020-10-28 11:50:00|88312|88262|88283.7|88233.7|88326|88289.4|88269.2|88232.4|1373
1603886100000|2020-10-28 11:55:00|88283.4|88233.4|88321.6|88271.6|88328.9|88278.9|88259.4|88221.4|1239
1603886400000|2020-10-28 12:00:00|88322|88272|88409.5|88384.5|88431|88384.5|88322|88272|1548
1603886700000|2020-10-28 12:05:00|88409.9|88384.9|88432.7|88382.7|88481.4|88439.4|88402.9|88364.5|1427
1603887000000|2020-10-28 12:10:00|88432.8|88382.8|88429.9|88379.9|88459.5|88409.5|88397.6|88356.2|1488
1603887300000|2020-10-28 12:15:00|88431.8|88381.8|88428.7|88378.7|88483.5|88441.1|88417.1|88378.2|1262
1603887600000|2020-10-28 12:20:00|88429|88379|88444.4|88394.4|88463.4|88418.4|88417|88371.4|1210
1603887900000|2020-10-28 12:25:00|88444.5|88394.5|88429.1|88379.1|88451.2|88407.1|88390.5|88349.7|1417
1603888200000|2020-10-28 12:30:00|88429.2|88379.2|88445.7|88395.7|88449.2|88413.4|88403.4|88367.7|1338
1603888500000|2020-10-28 12:35:00|88446.1|88396.1|88558.5|88508.5|88572.8|88522.8|88443.8|88395.4|1480
1603888800000|2020-10-28 12:40:00|88558.3|88508.3|88580.3|88555.3|88597.2|88560.8|88558.3|88508.3|1405
1603889100000|2020-10-28 12:45:00|88579.9|88554.9|88560.1|88510.1|88618.4|88568.4|88551.9|88507.5|1522
1603889400000|2020-10-28 12:50:00|88559.8|88509.8|88521.4|88471.4|88568.2|88518.2|88499.5|88449.5|1436
1603889700000|2020-10-28 12:55:00|88518.9|88468.9|88418.7|88368.7|88535.1|88487.9|88411.2|88361.2|1656
1603890000000|2020-10-28 13:00:00|88419|88369|88447.3|88397.3|88499.3|88458.5|88419|88369|1745
1603890300000|2020-10-28 13:05:00|88447.5|88397.5|88431.4|88381.4|88475.3|88425.3|88421.7|88371.7|1655
1603890600000|2020-10-28 13:10:00|88431.7|88381.7|88462.1|88412.1|88468.4|88427.3|88411.8|88370.5|1486
1603890900000|2020-10-28 13:15:00|88461.9|88411.9|88427.2|88377.2|88467.7|88428.4|88404.8|88366.9|1571
1603891200000|2020-10-28 13:20:00|88427.5|88377.5|88400.4|88350.4|88482.4|88435.5|88391.8|88341.8|1463
1603891500000|2020-10-28 13:25:00|88400.2|88350.2|88334.5|88284.5|88410.1|88365.4|88304.4|88258.4|1462
1603891800000|2020-10-28 13:30:00|88335.5|88285.5|88259.7|88209.7|88345.8|88295.8|88204.3|88154.3|1859
1603892100000|2020-10-28 13:35:00|88257.7|88207.7|88178.7|88128.7|88261.8|88216.3|88178.4|88128.4|1673
1603892400000|2020-10-28 13:40:00|88179.2|88129.2|88256.7|88206.7|88281.3|88231.3|88178|88128|1828
1603892700000|2020-10-28 13:45:00|88256.2|88206.2|88284.8|88234.8|88356.2|88306.2|88256.2|88206.2|1807
1603893000000|2020-10-28 13:50:00|88284.7|88234.7|88358.5|88308.5|88366.3|88325.8|88279.6|88229.6|1721
1603893300000|2020-10-28 13:55:00|88359.8|88309.8|88361.1|88311.1|88388.9|88338.9|88320.3|88270.3|1749
1603893600000|2020-10-28 14:00:00|88361.4|88311.4|88346.9|88296.9|88396.1|88346.1|88297.8|88247.8|2010
1603893900000|2020-10-28 14:05:00|88347.9|88297.9|88362.1|88312.1|88373.4|88325.8|88333.4|88283.4|1782
1603894200000|2020-10-28 14:10:00|88361.9|88311.9|88406.1|88356.1|88406.1|88356.1|88349.6|88299.6|1625
1603894500000|2020-10-28 14:15:00|88405.5|88355.5|88478.3|88428.3|88485.5|88435.5|88397.3|88347.3|1631
1603894800000|2020-10-28 14:20:00|88478.5|88428.5|88474.3|88424.3|88481.4|88431.4|88441.6|88391.6|1671
1603895100000|2020-10-28 14:25:00|88474.9|88424.9|88587.1|88537.1|88624.6|88574.6|88452.1|88402.1|1828
1603895400000|2020-10-28 14:30:00|88587|88537|88546|88496|88614.9|88564.9|88529.8|88479.8|1943
1603895700000|2020-10-28 14:35:00|88546.2|88496.2|88480.6|88430.6|88548.2|88498.2|88443.9|88393.9|1771
1603896000000|2020-10-28 14:40:00|88479|88429|88506.8|88456.8|88530.4|88480.4|88452.4|88402.4|1582
1603896300000|2020-10-28 14:45:00|88507|88457|88589.5|88539.5|88592.5|88542.5|88505.9|88455.9|1589
1603896600000|2020-10-28 14:50:00|88589.1|88539.1|88603.7|88553.7|88656.5|88615.3|88577.9|88536.6|1708
1603896900000|2020-10-28 14:55:00|88603.8|88553.8|88539.4|88489.4|88612.8|88569.1|88525.7|88480.2|1579
1603897200000|2020-10-28 15:00:00|88539|88489|88526.3|88476.3|88566.5|88527.6|88502.1|88452.1|1597
1603897500000|2020-10-28 15:05:00|88526.5|88476.5|88478.9|88428.9|88526.5|88476.5|88428.1|88390.5|1743
1603897800000|2020-10-28 15:10:00|88479|88429|88458.1|88408.1|88494.4|88460.1|88431.8|88381.8|1674
1603898100000|2020-10-28 15:15:00|88457.5|88407.5|88504.3|88454.3|88524.6|88486.6|88453.4|88403.4|1593
1603898400000|2020-10-28 15:20:00|88504.5|88454.5|88515.3|88465.3|88540.5|88502.7|88476.2|88438.4|1339
1603898700000|2020-10-28 15:25:00|88515.5|88465.5|88563.8|88513.8|88583|88545.9|88504.8|88454.8|1406
1603899000000|2020-10-28 15:30:00|88564.5|88514.5|88604.5|88554.5|88613.9|88563.9|88563.4|88513.4|1345
1603899300000|2020-10-28 15:35:00|88604.8|88554.8|88541.1|88491.1|88604.8|88554.8|88518.6|88470.5|1496
1603899600000|2020-10-28 15:40:00|88541.7|88491.7|88519.4|88469.4|88558|88508|88499.5|88449.5|1503
1603899900000|2020-10-28 15:45:00|88519.2|88469.2|88506.7|88456.7|88523.1|88473.1|88467.4|88417.4|1588
1603900200000|2020-10-28 15:50:00|88507.1|88457.1|88457.6|88407.6|88507.3|88457.3|88443|88393|1572
1603900500000|2020-10-28 15:55:00|88458.3|88408.3|88502.1|88452.1|88564.3|88514.3|88453.3|88403.3|1877
1603900800000|2020-10-28 16:00:00|88502.4|88452.4|88405.8|88355.8|88517.8|88467.8|88363.5|88322.4|1952
1603901100000|2020-10-28 16:05:00|88404.2|88354.2|88380.2|88330.2|88428.2|88378.2|88333.7|88283.7|1707
1603901400000|2020-10-28 16:10:00|88378.9|88328.9|88403.9|88353.9|88426.9|88376.9|88334.6|88284.6|1609
1603901700000|2020-10-28 16:15:00|88404.7|88354.7|88394.1|88344.1|88408.2|88358.2|88352.5|88304.1|1512
1603902000000|2020-10-28 16:20:00|88393.9|88343.9|88408.9|88358.9|88430.5|88380.5|88393|88343|1303
1603902300000|2020-10-28 16:25:00|88410.8|88360.8|88447.8|88397.8|88467.4|88417.4|88381.1|88345.3|1335
1603902600000|2020-10-28 16:30:00|88448|88398|88424.5|88374.5|88466.4|88416.4|88405|88355|1341
1603902900000|2020-10-28 16:35:00|88424.8|88374.8|88487.8|88437.8|88492.1|88442.1|88416.1|88366.1|1310
1603903200000|2020-10-28 16:40:00|88486.7|88436.7|88488.7|88438.7|88504.1|88454.1|88479.4|88429.4|1195
1603903500000|2020-10-28 16:45:00|88488.9|88438.9|88477.8|88427.8|88509.5|88471.4|88450|88400|1325
1603903800000|2020-10-28 16:50:00|88477.4|88427.4|88521|88471|88521.4|88471.4|88472.1|88422.1|1182
1603904100000|2020-10-28 16:55:00|88519.6|88469.6|88483.9|88433.9|88520.7|88470.7|88469.7|88419.7|1412
1603904400000|2020-10-28 17:00:00|88484.2|88434.2|88509.6|88459.6|88517|88467|88484.2|88434.2|1446
1603904700000|2020-10-28 17:05:00|88497.3|88472.3|88505|88455|88514.8|88472.3|88464.6|88418.2|1315
1603905000000|2020-10-28 17:10:00|88504.6|88454.6|88530.1|88480.1|88535.5|88485.5|88496|88446|1543
1603905300000|2020-10-28 17:15:00|88529.6|88479.6|88503.7|88453.7|88536.9|88486.9|88501.6|88451.6|1160
1603905600000|2020-10-28 17:20:00|88503.8|88453.8|88521.9|88471.9|88538.2|88488.2|88503.8|88453.8|1143
1603905900000|2020-10-28 17:25:00|88521.6|88471.6|88513.1|88488.1|88544.5|88506.1|88511.9|88467.7|1141
1603906200000|2020-10-28 17:30:00|88514|88489|88527.4|88477.4|88536.1|88500.1|88512.7|88471|1122
1603906500000|2020-10-28 17:35:00|88527.2|88477.2|88511.1|88461.1|88532.8|88482.8|88505.8|88455.8|1148
1603906800000|2020-10-28 17:40:00|88511.2|88461.2|88523.2|88473.2|88530|88487.4|88500.4|88457.1|1054
1603907100000|2020-10-28 17:45:00|88523.1|88473.1|88517.2|88467.2|88526.2|88484.1|88504.5|88455.4|990
1603907400000|2020-10-28 17:50:00|88517.5|88467.5|88508|88458|88521.6|88483.8|88502.1|88452.1|861
1603907700000|2020-10-28 17:55:00|88507.9|88457.9|88490|88440|88509.8|88470.4|88461.3|88413.7|1067
1603908000000|2020-10-28 18:00:00|88488.3|88438.3|88530.3|88480.3|88545.1|88495.1|88487.6|88437.6|1112
1603908300000|2020-10-28 18:05:00|88530.2|88480.2|88525.5|88475.5|88530.6|88483.4|88499|88457.7|876
1603908600000|2020-10-28 18:10:00|88525.4|88475.4|88551.8|88501.8|88564|88523.9|88511|88472.4|930
1603908900000|2020-10-28 18:15:00|88551.7|88501.7|88556.6|88506.6|88562.6|88525|88537|88498|856
1603909200000|2020-10-28 18:20:00|88557|88507|88515.6|88465.6|88561.7|88523.6|88515.6|88465.6|935
1603909500000|2020-10-28 18:25:00|88516.2|88466.2|88493.7|88443.7|88526.5|88476.5|88484.7|88434.7|1222
1603909800000|2020-10-28 18:30:00|88493.9|88443.9|88474.8|88424.8|88498|88448|88467.9|88423.5|1154
1603910100000|2020-10-28 18:35:00|88474.9|88424.9|88513.8|88463.8|88531|88481|88474.4|88424.4|1101
1603910400000|2020-10-28 18:40:00|88513.7|88463.7|88476.4|88426.4|88518.4|88468.4|88473.6|88423.6|879
1603910700000|2020-10-28 18:45:00|88477.2|88427.2|88448.5|88398.5|88483|88435.5|88444.3|88394.3|1053
1603911000000|2020-10-28 18:50:00|88448.6|88398.6|88499.5|88449.5|88502.6|88452.6|88434.6|88384.6|1253
1603911300000|2020-10-28 18:55:00|88499.6|88449.6|88490.7|88440.7|88506|88456|88434.8|88384.8|1582
1603911600000|2020-10-28 19:00:00|88489.6|88439.6|88512.7|88462.7|88519.1|88469.1|88469.5|88419.5|1438
1603911900000|2020-10-28 19:05:00|88512.4|88462.4|88478.4|88428.4|88517.7|88468.5|88472.6|88422.6|1436
1603912200000|2020-10-28 19:10:00|88478.5|88428.5|88505.5|88455.5|88508.9|88458.9|88478.5|88428.5|1624
1603912500000|2020-10-28 19:15:00|88505.7|88455.7|88509.7|88459.7|88516.6|88466.6|88475.4|88425.4|1290
1603912800000|2020-10-28 19:20:00|88509.6|88459.6|88457.3|88407.3|88518.7|88468.7|88453.4|88403.4|1236
1603913100000|2020-10-28 19:25:00|88456.7|88406.7|88469.5|88419.5|88471.5|88421.5|88429.2|88379.2|1300
1603913400000|2020-10-28 19:30:00|88468.1|88418.1|88412|88362|88468.7|88418.7|88403.5|88353.5|1501
1603913700000|2020-10-28 19:35:00|88412.4|88362.4|88478|88428|88481.3|88431.3|88410.7|88360.7|1359
1603914000000|2020-10-28 19:40:00|88477.3|88427.3|88430.3|88380.3|88478.1|88428.1|88420.2|88370.2|1554
1603914300000|2020-10-28 19:45:00|88429.7|88379.7|88495.6|88445.6|88499.1|88449.1|88429.3|88379.3|1548
1603914600000|2020-10-28 19:50:00|88495.7|88445.7|88533.5|88483.5|88536.7|88486.7|88489.5|88439.5|1886
1603914900000|2020-10-28 19:55:00|88533.8|88483.8|88518.3|88468.3|88538.9|88488.9|88513.8|88463.8|1819
1603915200000|2020-10-28 20:00:00|88518.8|88468.8|88525.9|88475.9|88538.1|88488.1|88509.9|88459.9|1140
1603915500000|2020-10-28 20:05:00|88527|88477|88533.3|88483.3|88537.6|88487.6|88521.6|88471.6|622
1603915800000|2020-10-28 20:10:00|88535.5|88485.5|88483.8|88433.8|88535.9|88485.9|88480|88430|918
1603916100000|2020-10-28 20:15:00|88483.9|88433.9|88485|88435|88491|88441|88479.8|88429.8|551
1603916400000|2020-10-28 20:20:00|88485.3|88435.3|88487|88437|88490.5|88440.5|88474.6|88424.6|894
1603916700000|2020-10-28 20:25:00|88487.1|88437.1|88494.7|88444.7|88497.4|88447.4|88482.2|88432.2|1146
1603917000000|2020-10-28 20:30:00|88494.9|88444.9|88501.3|88451.3|88514.9|88464.9|88493.2|88443.2|1570
1603917300000|2020-10-28 20:35:00|88501.4|88451.4|88514.3|88464.3|88519.8|88469.8|88499.4|88449.4|1542
1603917600000|2020-10-28 20:40:00|88514.2|88464.2|88531.5|88481.5|88535.4|88485.4|88514.2|88464.2|1308
1603917900000|2020-10-28 20:45:00|88531.2|88481.2|88549.5|88499.5|88559.4|88509.4|88531.2|88481.2|848
1603918200000|2020-10-28 20:50:00|88549.8|88499.8|88540.3|88490.3|88551.8|88501.8|88534.3|88484.3|1101
1603918500000|2020-10-28 20:55:00|88539.5|88489.5|88541.4|88431.4|88590|88500.3|88516.5|88406.5|726
1603918800000|2020-10-28 21:00:00|88547.5|88437.5|88470.1|88360.1|88547.5|88437.5|88415.3|88305.3|119
1603919100000|2020-10-28 21:05:00|88466.9|88356.9|88554.5|88444.5|88557.4|88447.4|88447.3|88337.3|61
1603919400000|2020-10-28 21:10:00|88553.7|88443.7|88567|88457|88576.1|88466.1|88546.8|88436.8|359
1603919700000|2020-10-28 21:15:00|88569.9|88459.9|88559.2|88449.2|88571.2|88461.2|88551.3|88441.3|368
1603920000000|2020-10-28 21:20:00|88560.9|88450.9|88564.6|88454.6|88575.3|88465.3|88545.4|88435.4|164
1603920300000|2020-10-28 21:25:00|88568.4|88458.4|88560|88450|88575|88465|88552.3|88442.3|188
1603920600000|2020-10-28 21:30:00|88564.3|88454.3|88573.2|88463.2|88575.1|88465.1|88552.5|88442.5|352
1603920900000|2020-10-28 21:35:00|88571.5|88461.5|88561.8|88451.8|88579|88469|88558.9|88448.9|736
1603921200000|2020-10-28 21:40:00|88562.1|88452.1|88565.1|88455.1|88602.7|88492.7|88558.9|88448.9|544
1603921500000|2020-10-28 21:45:00|88566.2|88456.2|88570.3|88460.3|88578.7|88468.7|88555.1|88445.1|398
1603921800000|2020-10-28 21:50:00|88572|88462|88567.9|88457.9|88585.8|88475.8|88559.6|88449.6|347
1603922100000|2020-10-28 21:55:00|88570.9|88460.9|88566.6|88456.6|88586.2|88476.2|88563.7|88453.7|425
1603922400000|2020-10-28 22:00:00|88551.9|88441.9|88547.9|88437.9|88587.6|88477.6|88531.9|88421.9|690
1603922700000|2020-10-28 22:05:00|88551.8|88441.8|88550.3|88440.3|88561.5|88451.5|88541.3|88431.3|486
1603923000000|2020-10-28 22:10:00|88549.7|88439.7|88544.7|88434.7|88561.8|88452.9|88544.3|88434.3|1229
1603923300000|2020-10-28 22:15:00|88545.3|88435.3|88536.2|88426.2|88553.4|88443.4|88534.1|88424.1|1507
1603923600000|2020-10-28 22:20:00|88537.4|88427.4|88538.2|88428.2|88547.1|88437.1|88533.5|88423.5|1361
1603923900000|2020-10-28 22:25:00|88538.4|88428.4|88535.7|88425.7|88545.3|88435.3|88530.9|88420.9|1274
1603924200000|2020-10-28 22:30:00|88534.5|88424.5|88529.5|88419.5|88542.1|88432.1|88522|88412|1192
1603924500000|2020-10-28 22:35:00|88529.7|88419.7|88521.1|88411.1|88534.6|88424.6|88510.9|88400.9|1915
1603924800000|2020-10-28 22:40:00|88520.9|88410.9|88543.7|88433.7|88549.6|88439.6|88519.3|88409.3|1948
1603925100000|2020-10-28 22:45:00|88544.1|88434.1|88564.4|88465.7|88570.4|88472.2|88539.1|88429.1|1943
1603925400000|2020-10-28 22:50:00|88567.8|88466.7|88561.9|88511.9|88587.4|88531.7|88547.2|88457.8|846
1603925700000|2020-10-28 22:55:00|88563.4|88513.4|88499.3|88449.3|88572.6|88517.5|88492.6|88424.9|598
1603926000000|2020-10-28 23:00:00|88509.3|88439.1|88551.9|88473.1|88559.9|88502.4|88499.3|88438.9|807
1603926300000|2020-10-28 23:05:00|88560.8|88467.7|88535.9|88485.9|88560.8|88491.4|88504.6|88452.2|682
1603926600000|2020-10-28 23:10:00|88535.6|88485.6|88538.1|88488.1|88553.7|88495.2|88527.8|88477.8|669
1603926900000|2020-10-28 23:15:00|88539.9|88489.9|88532.6|88482.6|88572|88499.6|88529.7|88462|602
1603927200000|2020-10-28 23:20:00|88533|88483|88524.3|88474.3|88588.4|88528.6|88522.7|88458.1|751
1603927500000|2020-10-28 23:25:00|88524|88474|88549.3|88461.8|88595.8|88528.2|88520.7|88459.5|629
1603927800000|2020-10-28 23:30:00|88550|88461.7|88559.2|88468.2|88584.7|88505.7|88531|88460.6|700
1603928100000|2020-10-28 23:35:00|88559.3|88465.7|88548.5|88470.1|88571.7|88502.4|88527.7|88454.8|709
1603928400000|2020-10-28 23:40:00|88550.9|88468|88536.6|88458.9|88565.1|88482.2|88520.6|88453.6|722
1603928700000|2020-10-28 23:45:00|88536.7|88459.2|88528.9|88457.9|88541.2|88478.7|88517.4|88454.3|427
1603929000000|2020-10-28 23:50:00|88518|88468|88519|88469|88549.1|88471|88511.6|88439.8|537
1603929300000|2020-10-28 23:55:00|88519.3|88469.3|88518.9|88468.9|88534.2|88472.7|88514.9|88457.8|597
1603929600000|2020-10-29 00:00:00|88519|88469|88505.5|88455.5|88541.8|88483.9|88501.4|88451.4|1395
1603929900000|2020-10-29 00:05:00|88505.6|88455.6|88484.3|88434.3|88527|88467.8|88477.4|88427.4|1134
1603930200000|2020-10-29 00:10:00|88483.3|88433.3|88402.7|88352.7|88489.2|88439.2|88399.7|88349.7|1249
1603930500000|2020-10-29 00:15:00|88402.6|88352.6|88418|88308|88539.4|88489.4|88400.5|88290.5|1334
1603930800000|2020-10-29 00:20:00|88418.5|88308.5|88447|88337|88549.5|88444|88393.6|88291.6|1071
1603931100000|2020-10-29 00:25:00|88446.9|88336.9|88492.4|88382.4|88502.1|88397.2|88409.5|88299.5|1063
1603931400000|2020-10-29 00:30:00|88492.3|88382.3|88458.4|88387.3|88510.4|88400.4|88446.2|88366.5|772
1603931700000|2020-10-29 00:35:00|88463.4|88381.7|88488.7|88407.7|88500.4|88443.7|88432.4|88375|873
1603932000000|2020-10-29 00:40:00|88487.7|88407.4|88436|88326|88492.8|88408.5|88371.4|88261.4|1140
1603932300000|2020-10-29 00:45:00|88436.1|88326.1|88438.4|88388.4|88452|88393.2|88380.3|88296.6|1054
1603932600000|2020-10-29 00:50:00|88439.5|88389.5|88456.6|88379.3|88464.4|88408|88420.4|88356.8|1224
1603932900000|2020-10-29 00:55:00|88456.7|88379.8|88413.4|88321.5|88467.5|88405.2|88376.7|88266.7|1129
1603933200000|2020-10-29 01:00:00|88408.2|88321.8|88479.1|88369.1|88504.6|88398.9|88384.1|88274.1|1575
1603933500000|2020-10-29 01:05:00|88479|88369|88456|88349.4|88483.1|88373.1|88451.2|88344.6|960
1603933800000|2020-10-29 01:10:00|88457.9|88347.9|88429.5|88338.3|88457.9|88374.1|88399.5|88325.9|921
1603934100000|2020-10-29 01:15:00|88430.7|88336.9|88439.9|88333.2|88466.5|88376.6|88389.4|88325.2|1029
1603934400000|2020-10-29 01:20:00|88440.5|88334.6|88464.3|88370.4|88474.6|88373.2|88432.6|88334.6|984
1603934700000|2020-10-29 01:25:00|88464.5|88370.1|88464.8|88389.4|88477.1|88400.8|88447.1|88349.7|947
1603935000000|2020-10-29 01:30:00|88465.1|88389|88462.8|88366.2|88472.9|88390.1|88425.2|88316.5|1151
1603935300000|2020-10-29 01:35:00|88462.5|88366.5|88458.2|88366.8|88468.8|88393.9|88408|88348.2|1009
1603935600000|2020-10-29 01:40:00|88457.7|88362.5|88435.1|88325.1|88459.2|88380.2|88408.8|88303|842
1603935900000|2020-10-29 01:45:00|88436.4|88326.4|88429.2|88319.2|88447|88337|88427.3|88317.8|878
1603936200000|2020-10-29 01:50:00|88429|88319|88404|88294|88455.8|88350.6|88396.8|88286.8|1239
1603936500000|2020-10-29 01:55:00|88403.5|88293.5|88448.4|88338.4|88453.1|88358|88328.5|88218.5|1315
1603936800000|2020-10-29 02:00:00|88448|88338|88357.3|88247.3|88464.7|88365|88320.1|88210.1|1235
1603937100000|2020-10-29 02:05:00|88357.7|88247.7|88417.8|88307.8|88487.8|88377.8|88350.5|88240.5|1008
1603937400000|2020-10-29 02:10:00|88419.1|88309.1|88416.1|88321|88422.8|88327.2|88402.6|88305.1|742
1603937700000|2020-10-29 02:15:00|88414|88323.6|88418.2|88314.3|88425|88333.8|88401.3|88307.5|727
1603938000000|2020-10-29 02:20:00|88420.4|88310.4|88411.8|88326.1|88425.4|88351.4|88387.8|88306.4|621
1603938300000|2020-10-29 02:25:00|88409.8|88326|88397.2|88311.4|88422.1|88344.5|88390.1|88301.3|547
1603938600000|2020-10-29 02:30:00|88397.5|88311.8|88404.4|88294.4|88407.1|88327.8|88376|88288.1|491
1603938900000|2020-10-29 02:35:00|88404.2|88294.2|88396.2|88306.8|88404.8|88329.3|88372.7|88287.3|428
1603939200000|2020-10-29 02:40:00|88395.7|88307.6|88397|88299.4|88411.7|88331.8|88381.6|88292.3|545
1603939500000|2020-10-29 02:45:00|88397.9|88297.4|88414.6|88321.2|88418.6|88335.9|88380.6|88297.4|608
1603939800000|2020-10-29 02:50:00|88412.4|88325|88438.1|88342.4|88440.4|88360.9|88408|88319.6|585
1603940100000|2020-10-29 02:55:00|88436.4|88344.2|88440.4|88390.4|88461|88393.2|88424.7|88340.4|839
1603940400000|2020-10-29 03:00:00|88439.9|88389.9|88476.8|88383.7|88485.7|88399.6|88427.3|88351.8|643
1603940700000|2020-10-29 03:05:00|88477.3|88383.3|88509.3|88412.8|88511.3|88421.5|88453.7|88355.9|752
1603941000000|2020-10-29 03:10:00|88509.4|88412.2|88477.1|88386.1|88531.5|88427.6|88444.3|88370|892
1603941300000|2020-10-29 03:15:00|88472.6|88392.2|88464.4|88389.2|88506.3|88425.1|88451.2|88373.5|629
1603941600000|2020-10-29 03:20:00|88463.6|88389.8|88455.6|88370|88524.7|88421|88452.9|88358.1|965
1603941900000|2020-10-29 03:25:00|88458.8|88370.1|88428.7|88329.3|88493.2|88388.7|88422.6|88322.7|965
1603942200000|2020-10-29 03:30:00|88428.6|88329.4|88420.2|88328.9|88446.2|88345.1|88413.4|88314.4|950
1603942500000|2020-10-29 03:35:00|88421.4|88326.8|88429.9|88379.9|88451.5|88386.5|88419.3|88317.4|838
1603942800000|2020-10-29 03:40:00|88440.7|88370.2|88428.6|88378.6|88449|88386.4|88423.2|88355.7|834
1603943100000|2020-10-29 03:45:00|88428.3|88378.3|88435.8|88385.8|88454.9|88389.5|88418.9|88357.7|898
1603943400000|2020-10-29 03:50:00|88435.9|88385.9|88423.3|88373.3|88452.1|88389.5|88419.4|88350|723
1603943700000|2020-10-29 03:55:00|88423.8|88373.8|88416.9|88340.7|88444.1|88376.5|88400.8|88335.4|851
1603944000000|2020-10-29 04:00:00|88415.7|88342.1|88399.4|88326.1|88422.8|88358.7|88384.5|88309.4|815
1603944300000|2020-10-29 04:05:00|88387.6|88337.6|88391.2|88315.7|88413.7|88337.9|88375.2|88307|617
1603944600000|2020-10-29 04:10:00|88392.2|88315|88393|88343|88419.2|88344.6|88380.3|88305.5|505
1603944900000|2020-10-29 04:15:00|88403.5|88332.1|88393.6|88343.6|88420.7|88351.4|88378.7|88309|615
1603945200000|2020-10-29 04:20:00|88393.8|88343.8|88397.3|88318.5|88417.3|88348.4|88382.3|88309|527
1603945500000|2020-10-29 04:25:00|88399|88318|88376.2|88326.2|88407.7|88342.3|88374.5|88304.1|555
1603945800000|2020-10-29 04:30:00|88377.1|88327.1|88409.5|88326.9|88415.3|88339.5|88369.8|88301.9|544
1603946100000|2020-10-29 04:35:00|88409.8|88327.3|88394.7|88316.6|88427|88349.4|88382.4|88302.2|633
1603946400000|2020-10-29 04:40:00|88394.2|88315.6|88412.5|88341.1|88432.3|88368.3|88383|88310.6|576
1603946700000|2020-10-29 04:45:00|88402.6|88352.6|88397.6|88324.4|88432|88362.2|88383.1|88317.1|586
1603947000000|2020-10-29 04:50:00|88399.5|88323.5|88413|88316.8|88415.7|88344.6|88380|88308.8|629
1603947300000|2020-10-29 04:55:00|88410.4|88318.2|88416.2|88333.4|88421.3|88351.7|88381.5|88316.1|653
1603947600000|2020-10-29 05:00:00|88410.4|88338.1|88401.3|88351.3|88430.5|88368.1|88381.8|88316|814
1603947900000|2020-10-29 05:05:00|88400.8|88350.8|88426.7|88332.7|88433.9|88366.4|88378.2|88316.3|660
1603948200000|2020-10-29 05:10:00|88427.4|88334.4|88384.2|88334.2|88427.4|88352.6|88375.6|88316.7|785
1603948500000|2020-10-29 05:15:00|88384.8|88334.8|88425.9|88346.1|88435.5|88367.8|88371.3|88311.7|695
1603948800000|2020-10-29 05:20:00|88426.8|88345|88432.3|88332.8|88442.5|88372.7|88406.3|88332.2|586
1603949100000|2020-10-29 05:25:00|88428.3|88335.4|88424.7|88344.6|88445.8|88376.6|88404.5|88327.8|552
1603949400000|2020-10-29 05:30:00|88426.2|88346.3|88402.4|88326.1|88443.3|88369.7|88383.2|88310.7|788
1603949700000|2020-10-29 05:35:00|88401.8|88326.6|88401|88324.4|88423|88345.6|88384.2|88312.8|650
1603950000000|2020-10-29 05:40:00|88402.5|88321.2|88414.2|88338.9|88434.9|88367.4|88388.8|88319.1|720
1603950300000|2020-10-29 05:45:00|88414|88340.1|88421.2|88320.9|88426.9|88353.7|88390.2|88319|641
1603950600000|2020-10-29 05:50:00|88423|88318.9|88391.6|88341.6|88423.5|88352.7|88385.5|88318.3|690
1603950900000|2020-10-29 05:55:00|88392|88342|88391.4|88314.2|88407.7|88342|88375.8|88304.3|836
1603951200000|2020-10-29 06:00:00|88393.5|88313.5|88379.9|88329.9|88414|88350|88371.6|88308.7|824
1603951500000|2020-10-29 06:05:00|88380.1|88330.1|88379.7|88329.7|88400.2|88336.2|88364.3|88306|784
1603951800000|2020-10-29 06:10:00|88379.6|88329.6|88373.7|88323.7|88403.8|88340|88361.6|88298.8|910
1603952100000|2020-10-29 06:15:00|88385.5|88312|88318.4|88268.4|88391.8|88330.1|88297.7|88247.7|915
1603952400000|2020-10-29 06:20:00|88317.7|88267.7|88311.9|88261.9|88341.4|88288.2|88297.5|88247.5|1168
1603952700000|2020-10-29 06:25:00|88311.7|88261.7|88287.9|88237.9|88316.2|88266.2|88280.9|88230.9|1182
1603953000000|2020-10-29 06:30:00|88287.6|88237.6|88313|88263|88383.6|88333.6|88287.4|88237.4|935
1603953300000|2020-10-29 06:35:00|88312.4|88262.4|88302.6|88252.6|88313.2|88263.2|88288.6|88238.6|841
1603953600000|2020-10-29 06:40:00|88302.9|88252.9|88302.3|88252.3|88322.4|88272.4|88287.6|88237.6|839
1603953900000|2020-10-29 06:45:00|88302.4|88252.4|88284.5|88234.5|88303.1|88253.1|88281.8|88231.8|609
1603954200000|2020-10-29 06:50:00|88284|88234|88301.7|88251.7|88312.4|88262.4|88278.3|88228.3|802
1603954500000|2020-10-29 06:55:00|88303|88253|88305.4|88255.4|88309.9|88259.9|88290.4|88240.4|953
1603954800000|2020-10-29 07:00:00|88306.1|88256.1|88455.4|88405.4|88494.5|88444.5|88306.1|88256.1|1462
1603955100000|2020-10-29 07:05:00|88455.5|88405.5|88443.1|88393.1|88469.1|88419.1|88418.2|88368.2|1419
1603955400000|2020-10-29 07:10:00|88442.6|88392.6|88377.1|88327.1|88442.6|88392.6|88374.8|88324.8|1223
1603955700000|2020-10-29 07:15:00|88376.7|88326.7|88313|88263|88390.1|88340.1|88311.9|88261.9|1290
1603956000000|2020-10-29 07:20:00|88314.3|88264.3|88326|88276|88351.9|88301.9|88307.7|88257.7|1231
1603956300000|2020-10-29 07:25:00|88326.3|88276.3|88296.9|88271.9|88353.3|88312.2|88295.4|88260.7|1204
1603956600000|2020-10-29 07:30:00|88296.8|88271.8|88365|88340|88378.4|88341.4|88266.9|88232.5|1421
1603956900000|2020-10-29 07:35:00|88378.8|88328.8|88309.5|88284.5|88398.2|88353.9|88304.9|88271.5|1515
1603957200000|2020-10-29 07:40:00|88309.8|88284.8|88369.8|88344.8|88382.4|88345.3|88296.5|88261.6|1419
1603957500000|2020-10-29 07:45:00|88369.9|88344.9|88380.9|88355.9|88415.2|88373.6|88352.4|88322|1468
1603957800000|2020-10-29 07:50:00|88380.5|88355.5|88434.3|88384.3|88474.5|88424.5|88379.3|88344.5|1465
1603958100000|2020-10-29 07:55:00|88434.4|88384.4|88520.5|88470.5|88542.5|88498.3|88431.1|88381.1|1271
1603958400000|2020-10-29 08:00:00|88519.7|88469.7|88514.5|88489.5|88585.4|88548.6|88499.7|88454.1|1138
1603958700000|2020-10-29 08:05:00|88514.2|88489.2|88603.9|88578.9|88640.8|88603.2|88513|88483.6|1416
1603959000000|2020-10-29 08:10:00|88604.8|88579.8|88755.2|88730.2|88755.2|88730.2|88603.9|88578.9|1683
1603959300000|2020-10-29 08:15:00|88755.5|88730.5|88780.7|88755.7|88816|88791|88723.7|88698.7|1877
1603959600000|2020-10-29 08:20:00|88781.1|88756.1|88604.3|88579.3|88784.2|88759.2|88571.8|88546.8|1838
1603959900000|2020-10-29 08:25:00|88604.2|88579.2|88618.8|88593.8|88661.9|88636.9|88583.6|88558.6|1709
1603960200000|2020-10-29 08:30:00|88618.5|88593.5|88576.2|88551.2|88651|88626|88575.2|88550.2|1743
1603960500000|2020-10-29 08:35:00|88576|88551|88573.8|88548.8|88636.4|88611.4|88562.3|88537.3|1687
1603960800000|2020-10-29 08:40:00|88574.1|88549.1|88643.4|88618.4|88644.2|88619.2|88561.4|88536.4|1623
1603961100000|2020-10-29 08:45:00|88643.6|88618.6|88600.8|88575.8|88674.2|88649.2|88582.2|88557.2|1561
1603961400000|2020-10-29 08:50:00|88605|88580|88638.6|88613.6|88658.5|88633.5|88605|88580|1311
1603961700000|2020-10-29 08:55:00|88633.5|88608.5|88644|88619|88676.9|88651.9|88615|88590|1528
1603962000000|2020-10-29 09:00:00|88644.6|88619.6|88588.3|88563.3|88645.3|88620.3|88575.7|88550.7|1567
1603962300000|2020-10-29 09:05:00|88588|88563|88528.6|88503.6|88623.1|88598.1|88528.5|88503.5|1501
1603962600000|2020-10-29 09:10:00|88527.9|88502.9|88507.5|88482.5|88536.3|88511.3|88453.9|88428.9|1396
1603962900000|2020-10-29 09:15:00|88507.6|88482.6|88587.8|88562.8|88590.1|88565.1|88492|88467|1481
1603963200000|2020-10-29 09:20:00|88587.9|88562.9|88572.6|88547.6|88600.7|88575.7|88562.7|88537.7|1456
1603963500000|2020-10-29 09:25:00|88572.8|88547.8|88560.9|88535.9|88578.2|88553.2|88539.5|88514.5|1355
1603963800000|2020-10-29 09:30:00|88561|88536|88618.2|88593.2|88633.8|88608.8|88561|88536|1454
1603964100000|2020-10-29 09:35:00|88617.9|88592.9|88654|88629|88672.2|88647.2|88564.1|88539.1|1539
1603964400000|2020-10-29 09:40:00|88653.5|88628.5|88613.4|88588.4|88668.4|88643.4|88610.5|88585.5|1350
1603964700000|2020-10-29 09:45:00|88612.6|88587.6|88660.8|88635.8|88672.9|88647.9|88612.6|88587.6|1312
1603965000000|2020-10-29 09:50:00|88661.1|88636.1|88650.3|88625.3|88681|88656|88634.5|88609.5|1362
1603965300000|2020-10-29 09:55:00|88650.8|88625.8|88649.1|88624.1|88679.3|88654.3|88644.6|88619.6|1446
1603965600000|2020-10-29 10:00:00|88651.7|88626.7|88664.1|88639.1|88685.1|88660.1|88639.2|88614.2|1549
1603965900000|2020-10-29 10:05:00|88665.1|88640.1|88763.1|88738.1|88772.2|88747.2|88660.6|88635.6|1482
1603966200000|2020-10-29 10:10:00|88763|88738|88759.6|88734.6|88775.1|88750.1|88722.6|88697.6|1490
1603966500000|2020-10-29 10:15:00|88759.9|88734.9|88721.8|88696.8|88798|88773|88719.1|88694.1|1518
1603966800000|2020-10-29 10:20:00|88721.7|88696.7|88733.7|88708.7|88738.7|88713.7|88697.4|88672.4|1283
1603967100000|2020-10-29 10:25:00|88733.9|88708.9|88748.5|88723.5|88786.6|88761.6|88723|88698|1257
1603967400000|2020-10-29 10:30:00|88749.6|88724.6|88771|88746|88790.7|88765.7|88727.4|88702.4|1355
1603967700000|2020-10-29 10:35:00|88771.1|88746.1|88774.3|88749.3|88775.2|88750.2|88751.2|88726.2|1269
1603968000000|2020-10-29 10:40:00|88774.6|88749.6|88748.2|88723.2|88774.9|88749.9|88720.5|88695.5|1277
1603968300000|2020-10-29 10:45:00|88748.9|88723.9|88756|88731|88763.8|88738.8|88714.7|88689.7|1365
1603968600000|2020-10-29 10:50:00|88755.7|88730.7|88784.8|88759.8|88809.3|88784.3|88741.2|88716.2|1481
1603968900000|2020-10-29 10:55:00|88785.7|88760.7|88798.1|88773.1|88817.9|88792.9|88761.6|88736.6|1431
1603969200000|2020-10-29 11:00:00|88798.2|88773.2|88836.7|88811.7|88845.8|88820.8|88787|88762|1516
1603969500000|2020-10-29 11:05:00|88836.9|88811.9|88892.7|88867.7|88898.1|88873.1|88830|88805|1388
1603969800000|2020-10-29 11:10:00|88893.3|88868.3|88866.7|88841.7|88912.2|88887.2|88862.4|88837.4|1459
1603970100000|2020-10-29 11:15:00|88867|88842|88850.2|88825.2|88876.3|88851.3|88820.8|88795.8|1401
1603970400000|2020-10-29 11:20:00|88849.9|88824.9|88886.8|88861.8|88901.4|88876.4|88835.5|88810.5|1276
1603970700000|2020-10-29 11:25:00|88886.6|88861.6|88931.8|88906.8|88939.4|88914.4|88886.1|88861.1|1421
1603971000000|2020-10-29 11:30:00|88931.6|88906.6|88921.4|88896.4|88944.3|88919.3|88908.5|88883.5|1692
1603971300000|2020-10-29 11:35:00|88921.9|88896.9|88942.6|88917.6|88962.4|88937.4|88916.5|88891.5|1325
1603971600000|2020-10-29 11:40:00|88944.3|88919.3|88961.5|88936.5|89013.6|88988.6|88925.9|88900.9|1589
1603971900000|2020-10-29 11:45:00|88960.6|88935.6|88951.6|88926.6|88975.5|88950.5|88878.4|88853.4|1484
1603972200000|2020-10-29 11:50:00|88951.8|88926.8|88967.8|88942.8|88984|88959|88907.5|88882.5|1514
1603972500000|2020-10-29 11:55:00|88967.4|88942.4|89023.8|88998.8|89041.4|89016.4|88962.8|88937.8|1696
1603972800000|2020-10-29 12:00:00|89023.3|88998.3|88969.3|88944.3|89031.2|89006.2|88966.4|88941.4|1572
1603973100000|2020-10-29 12:05:00|88969.1|88944.1|88957|88932|89029.8|89004.8|88951.7|88926.7|1512
1603973400000|2020-10-29 12:10:00|88958.9|88933.9|88999.5|88974.5|89025.3|89000.3|88942.8|88917.8|1406
1603973700000|2020-10-29 12:15:00|88999.8|88974.8|89086.4|89061.4|89090.8|89065.8|88993.7|88968.7|1426
1603974000000|2020-10-29 12:20:00|89087.5|89062.5|89079.1|89054.1|89124.4|89099.4|89072.3|89047.3|1392
1603974300000|2020-10-29 12:25:00|89079.2|89054.2|89120.6|89070.6|89126.8|89099.8|89079.2|89054.2|1249
1603974600000|2020-10-29 12:30:00|89121.3|89071.3|88989.5|88964.5|89125.9|89078.2|88982.8|88957.8|1608
1603974900000|2020-10-29 12:35:00|88991.5|88966.5|88978.7|88953.7|89015.4|88990.4|88885.2|88860.2|1694
1603975200000|2020-10-29 12:40:00|88979.3|88954.3|89086.1|88995.2|89090.1|89030.5|88977|88952|1573
1603975500000|2020-10-29 12:45:00|89080.3|88999.9|88925.1|88900.1|89094.7|89044.7|88910.5|88885.5|1956
1603975800000|2020-10-29 12:50:00|88925.2|88900.2|88986.5|88961.5|88987|88962|88915.1|88890.1|1721
1603976100000|2020-10-29 12:55:00|88986.6|88961.6|89068.9|89018.9|89088.1|89063.1|88984.9|88959.9|1614
1603976400000|2020-10-29 13:00:00|89055.2|89030.2|89100.2|89075.2|89109.7|89084.7|89050.7|89014.7|1755
1603976700000|2020-10-29 13:05:00|89100|89075|89139.7|89114.7|89197.7|89172.7|89092.8|89067.8|1671
1603977000000|2020-10-29 13:10:00|89139.8|89114.8|89079.8|89054.8|89157.4|89132.4|89069.3|89044.3|1713
1603977300000|2020-10-29 13:15:00|89079.7|89054.7|89081.4|89056.4|89107.9|89082.9|89026.7|89001.7|1615
1603977600000|2020-10-29 13:20:00|89081.5|89056.5|89108.3|89083.3|89123.8|89098.8|89069.4|89044.4|1441
1603977900000|2020-10-29 13:25:00|89106.6|89081.6|89111.4|89086.4|89139|89114|89099.1|89074.1|1517
1603978200000|2020-10-29 13:30:00|89111.1|89086.1|89134.4|89109.4|89160.7|89135.7|89045.5|89020.5|2048
1603978500000|2020-10-29 13:35:00|89137.4|89112.4|89212.8|89187.8|89226.6|89201.6|89115.6|89090.6|2006
1603978800000|2020-10-29 13:40:00|89212.7|89187.7|89158.5|89133.5|89263.1|89238.1|89146|89121|2045
1603979100000|2020-10-29 13:45:00|89159.8|89134.8|89216.7|89191.7|89279.4|89254.4|89115.2|89090.2|2139
1603979400000|2020-10-29 13:50:00|89217.5|89192.5|89081.2|89056.2|89285.9|89260.9|89081.2|89056.2|1902
1603979700000|2020-10-29 13:55:00|89082.7|89057.7|89221.4|89196.4|89226.9|89201.9|89075.2|89050.2|1240
1603980000000|2020-10-29 14:00:00|89214.8|89189.8|89084.2|89059.2|89233.9|89208.9|89044.4|89019.4|1216
1603980300000|2020-10-29 14:05:00|89083.8|89058.8|89081.9|89056.9|89136.1|89111.1|89067.1|89042.1|1154
1603980600000|2020-10-29 14:10:00|89082.5|89057.5|89177.5|89152.5|89196.1|89171.1|89066.5|89041.5|1187
1603980900000|2020-10-29 14:15:00|89177.9|89152.9|89129.7|89104.7|89236.2|89211.2|89106.2|89081.2|1178
1603981200000|2020-10-29 14:20:00|89130.1|89105.1|89110.5|89085.5|89163.5|89138.5|89080.9|89055.9|1170
1603981500000|2020-10-29 14:25:00|89109.3|89084.3|89038.9|89013.9|89138.8|89113.8|89010.6|88985.6|1186
1603981800000|2020-10-29 14:30:00|89034|89009|88952|88927|89068.1|89043.1|88918.5|88893.5|1191
1603982100000|2020-10-29 14:35:00|88951.9|88926.9|88938.6|88913.6|89011.5|88986.5|88920.6|88895.6|1161
1603982400000|2020-10-29 14:40:00|88938.4|88913.4|88985.3|88960.3|88990.9|88965.9|88927.7|88902.7|1150
1603982700000|2020-10-29 14:45:00|88984.9|88959.9|89107.5|89082.5|89107.5|89082.5|88978.2|88953.2|1124
1603983000000|2020-10-29 14:50:00|89105.4|89080.4|89147|89122|89173.1|89148.1|89064.9|89039.9|1081
1603983300000|2020-10-29 14:55:00|89148.4|89123.4|89113.7|89088.7|89178.3|89153.3|89112.8|89087.8|1097
1603983600000|2020-10-29 15:00:00|89114.1|89089.1|89180.7|89155.7|89188.1|89163.1|89100.7|89075.7|1160
1603983900000|2020-10-29 15:05:00|89181.4|89156.4|89225.6|89200.6|89253|89228|89179|89154|1072
1603984200000|2020-10-29 15:10:00|89224.6|89199.6|89222.2|89197.2|89249.1|89224.1|89165.2|89140.2|1082
1603984500000|2020-10-29 15:15:00|89221.9|89196.9|89251.2|89226.2|89266.4|89241.4|89208.8|89183.8|994
1603984800000|2020-10-29 15:20:00|89251.5|89226.5|89326.3|89301.3|89352.3|89327.3|89247.6|89222.6|1063
1603985100000|2020-10-29 15:25:00|89325.9|89300.9|89323.4|89298.4|89346.1|89321.1|89272.3|89247.3|1018
1603985400000|2020-10-29 15:30:00|89322.9|89297.9|89351.2|89326.2|89355.3|89330.3|89295.4|89270.4|1006
1603985700000|2020-10-29 15:35:00|89351.5|89326.5|89346.5|89321.5|89398|89373|89327.7|89302.7|1059
1603986000000|2020-10-29 15:40:00|89346.7|89321.7|89458.6|89433.6|89460.4|89435.4|89345.9|89320.9|1054
1603986300000|2020-10-29 15:45:00|89458.9|89433.9|89415.5|89390.5|89476.4|89451.4|89383|89358|1117
1603986600000|2020-10-29 15:50:00|89415.8|89390.8|89450|89425|89470.5|89445.5|89408.7|89383.7|1063
1603986900000|2020-10-29 15:55:00|89449.8|89424.8|89451.4|89426.4|89500|89475|89404.1|89379.1|1169
1603987200000|2020-10-29 16:00:00|89453|89428|89419.6|89394.6|89477.6|89452.6|89410.5|89385.5|1159
1603987500000|2020-10-29 16:05:00|89419.4|89394.4|89377.7|89352.7|89423.1|89398.1|89362.4|89337.4|1057
1603987800000|2020-10-29 16:10:00|89379|89354|89314.7|89289.7|89433.5|89408.5|89309.3|89284.3|1005
1603988100000|2020-10-29 16:15:00|89316.2|89291.2|89287.2|89262.2|89347.4|89322.4|89274|89249|1082
1603988400000|2020-10-29 16:20:00|89286.1|89261.1|89327|89302|89338.2|89313.2|89286.1|89261.1|960
1603988700000|2020-10-29 16:25:00|89326.8|89301.8|89301.5|89276.5|89330.4|89305.4|89282.2|89257.2|929
1603989000000|2020-10-29 16:30:00|89300.6|89275.6|89261.9|89236.9|89349.2|89324.2|89261.9|89227.3|1075
1603989300000|2020-10-29 16:35:00|89262.4|89237.4|89217.3|89192.3|89301.1|89260.4|89208.9|89183.9|1056
1603989600000|2020-10-29 16:40:00|89217.4|89192.4|89265.2|89240.2|89270.9|89245.9|89214.5|89189.5|878
1603989900000|2020-10-29 16:45:00|89266.4|89241.4|89260.5|89235.5|89300.2|89265.9|89259.4|89234.4|905
1603990200000|2020-10-29 16:50:00|89260.6|89235.6|89250.3|89225.3|89278.7|89253.7|89247.3|89222.3|907
1603990500000|2020-10-29 16:55:00|89251.5|89226.5|89254.1|89229.1|89280.6|89255.6|89248.3|89223.3|945
1603990800000|2020-10-29 17:00:00|89253.5|89228.5|89256.2|89231.2|89262|89237|89245.8|89220.8|911
1603991100000|2020-10-29 17:05:00|89255.4|89230.4|89284|89259|89286.5|89261.5|89254.9|89229.9|779
1603991400000|2020-10-29 17:10:00|89284.2|89259.2|89283.6|89258.6|89315.2|89290.2|89265.2|89240.2|903
1603991700000|2020-10-29 17:15:00|89283.5|89258.5|89272.1|89247.1|89290|89265|89269.3|89244.3|755
1603992000000|2020-10-29 17:20:00|89272.5|89247.5|89262|89237|89291|89266|89248|89223|741
1603992300000|2020-10-29 17:25:00|89262.2|89237.2|89281.4|89256.4|89288.8|89263.8|89261.5|89236.5|730
1603992600000|2020-10-29 17:30:00|89281.8|89256.8|89349.5|89324.5|89354|89329|89276.3|89251.3|904
1603992900000|2020-10-29 17:35:00|89350.2|89325.2|89319.4|89294.4|89350.2|89325.2|89315.2|89290.2|924
1603993200000|2020-10-29 17:40:00|89319.6|89294.6|89313.7|89288.7|89328.7|89303.7|89311.4|89286.4|771
1603993500000|2020-10-29 17:45:00|89314.1|89289.1|89307.8|89282.8|89330.1|89305.1|89303.8|89278.8|879
1603993800000|2020-10-29 17:50:00|89307.9|89282.9|89282.4|89257.4|89313.4|89288.4|89282.4|89257.4|783
1603994100000|2020-10-29 17:55:00|89281.6|89256.6|89278.3|89253.3|89291.4|89266.4|89271.5|89246.5|869
1603994400000|2020-10-29 18:00:00|89278.4|89253.4|89259.5|89234.5|89279.3|89254.3|89245.9|89220.9|947
1603994700000|2020-10-29 18:05:00|89261|89236|89256.7|89231.7|89269.4|89244.4|89249.7|89224.7|798
1603995000000|2020-10-29 18:10:00|89257.8|89232.8|89262.5|89237.5|89265.5|89240.5|89253.3|89228.3|698
1603995300000|2020-10-29 18:15:00|89262.4|89237.4|89229.6|89204.6|89264.1|89239.1|89228.8|89203.8|644
1603995600000|2020-10-29 18:20:00|89230.1|89205.1|89197.1|89172.1|89248.5|89223.5|89191.6|89166.6|830
1603995900000|2020-10-29 18:25:00|89196.8|89171.8|89230.8|89205.8|89248|89223|89195.3|89170.3|715
1603996200000|2020-10-29 18:30:00|89230.9|89205.9|89203|89178|89244.8|89219.8|89201.2|89176.2|791
1603996500000|2020-10-29 18:35:00|89208.9|89183.9|89286.2|89261.2|89293.5|89268.5|89203|89178|795
1603996800000|2020-10-29 18:40:00|89285.9|89260.9|89270.1|89245.1|89296.1|89271.1|89249.3|89224.3|838
1603997100000|2020-10-29 18:45:00|89270.5|89245.5|89292.6|89267.6|89298.8|89273.8|89266.5|89241.5|820
1603997400000|2020-10-29 18:50:00|89291.2|89266.2|89327.9|89302.9|89331.3|89306.3|89278.8|89253.8|786
1603997700000|2020-10-29 18:55:00|89329|89304|89377|89352|89381.3|89356.3|89316.4|89291.4|844
1603998000000|2020-10-29 19:00:00|89377.1|89352.1|89294.6|89269.6|89377.1|89352.1|89290.2|89265.2|872
1603998300000|2020-10-29 19:05:00|89294.2|89269.2|89292.6|89267.6|89298|89273|89283.2|89258.2|785
1603998600000|2020-10-29 19:10:00|89292.7|89267.7|89279.6|89254.6|89297|89272|89270.5|89245.5|686
1603998900000|2020-10-29 19:15:00|89279.5|89254.5|89291.8|89266.8|89314.4|89289.4|89279.5|89254.5|789
1603999200000|2020-10-29 19:20:00|89292|89267|89233.6|89208.6|89293.6|89268.6|89231.4|89206.4|826
1603999500000|2020-10-29 19:25:00|89233.2|89208.2|89255|89230|89264.9|89239.9|89232.4|89207.4|877
1603999800000|2020-10-29 19:30:00|89254.1|89229.1|89222.7|89197.7|89255.7|89230.7|89219.6|89194.6|1034
1604000100000|2020-10-29 19:35:00|89222.5|89197.5|89281.6|89256.6|89283.9|89258.9|89221.8|89196.8|885
1604000400000|2020-10-29 19:40:00|89283.4|89258.4|89292.9|89267.9|89311|89277.6|89269.8|89230.4|1089
1604000700000|2020-10-29 19:45:00|89289.8|89264.8|89250.5|89225.5|89297.7|89272.7|89243.1|89218.1|1050
1604001000000|2020-10-29 19:50:00|89250.1|89225.1|89230.8|89205.8|89258.2|89233.2|89223.9|89196.4|908
1604001300000|2020-10-29 19:55:00|89231.2|89206.2|89273.8|89248.8|89274.4|89249.4|89227|89202|922
1604001600000|2020-10-29 20:00:00|89275.3|89250.3|89274.6|89249.6|89286.8|89261.8|89252.2|89227.2|903
1604001900000|2020-10-29 20:05:00|89273.7|89248.7|89261.1|89236.1|89274|89249|89251.4|89226.4|846
1604002200000|2020-10-29 20:10:00|89259.9|89234.9|89257.6|89232.6|89269.6|89244.6|89248.6|89223.6|815
1604002500000|2020-10-29 20:15:00|89257.8|89232.8|89287.8|89262.8|89291.3|89266.3|89251|89226|567
1604002800000|2020-10-29 20:20:00|89287.9|89262.9|89277.6|89252.6|89301|89274.5|89268.4|89231.2|612
1604003100000|2020-10-29 20:25:00|89277.5|89252.5|89239.9|89214.9|89286.9|89255.2|89239|89194.5|1000
1604003400000|2020-10-29 20:30:00|89239.8|89214.8|89296|89246|89311.2|89272.6|89227|89193.4|914
1604003700000|2020-10-29 20:35:00|89295.4|89245.4|89315.3|89265.3|89319.5|89269.5|89293.6|89243.6|752
1604004000000|2020-10-29 20:40:00|89314.1|89264.1|89307.4|89257.4|89319.4|89266.2|89304.6|89248.6|583
1604004300000|2020-10-29 20:45:00|89304.8|89254.8|89336.9|89258.9|89350|89278.9|89301.1|89244.2|1292
1604004600000|2020-10-29 20:50:00|89340.1|89258|89380.1|89283.5|89387.3|89292.1|89327.1|89249.5|1185
1604004900000|2020-10-29 20:55:00|89377.3|89273.1|89357.7|89247.7|89392.5|89288.3|89357|89247|705
1604005200000|2020-10-29 21:00:00|89367.1|89257.1|89358.8|89248.8|89367.1|89257.1|89333.6|89223.6|68
1604005500000|2020-10-29 21:05:00|89354.3|89244.3|89302.4|89192.4|89387.9|89277.9|89267|89157|178
1604005800000|2020-10-29 21:10:00|89281.9|89171.9|89329.6|89219.6|89343.6|89233.6|89265.2|89155.2|101
1604006100000|2020-10-29 21:15:00|89321.8|89211.8|89305.2|89195.2|89327.5|89217.5|89256.6|89146.6|196
1604006400000|2020-10-29 21:20:00|89308.9|89198.9|89298.1|89188.1|89323.7|89213.7|89257.8|89147.8|195
1604006700000|2020-10-29 21:25:00|89306.6|89196.6|89282.7|89172.7|89327.1|89217.1|89279.1|89169.1|175
1604007000000|2020-10-29 21:30:00|89285.6|89175.6|89306.4|89196.4|89315.4|89205.4|89264.2|89154.2|367
1604007300000|2020-10-29 21:35:00|89304.4|89194.4|89298.5|89188.5|89315.5|89205.5|89282.4|89172.4|639
1604007600000|2020-10-29 21:40:00|89298.6|89188.6|89302|89192|89309.7|89199.7|89283.5|89173.5|595
1604007900000|2020-10-29 21:45:00|89301.4|89191.4|89288.3|89178.3|89314.8|89204.8|89272.8|89162.8|420
1604008200000|2020-10-29 21:50:00|89297.8|89187.8|89301|89191|89314.8|89204.8|89282.7|89172.7|371
1604008500000|2020-10-29 21:55:00|89297.5|89187.5|89300.6|89190.6|89305.2|89195.2|89274.5|89164.5|340
1604008800000|2020-10-29 22:00:00|89293.1|89183.1|89298.1|89188.1|89325.3|89215.3|89284.8|89174.8|642
1604009100000|2020-10-29 22:05:00|89292.5|89182.5|89296.7|89186.7|89300.2|89190.2|89280.7|89170.7|504
1604009400000|2020-10-29 22:10:00|89293.9|89183.9|89314.8|89204.8|89316.8|89206.8|89285.2|89175.2|501
1604009700000|2020-10-29 22:15:00|89314.5|89204.5|89340|89230|89343.9|89237.3|89302.4|89192.4|436
1604010000000|2020-10-29 22:20:00|89336|89232.1|89344.4|89242.4|89352.7|89254.5|89333.5|89229.8|467
1604010300000|2020-10-29 22:25:00|89340.3|89247.2|89309.8|89259.8|89360.4|89267.9|89307.6|89237.6|705
1604010600000|2020-10-29 22:30:00|89322|89250.6|89336.3|89286.3|89370.2|89320.3|89306.6|89249.5|724
1604010900000|2020-10-29 22:35:00|89337.3|89287.3|89285.9|89235.9|89344|89293.6|89272.1|89222.1|669
1604011200000|2020-10-29 22:40:00|89286|89236|89298.5|89225.9|89344.6|89260|89275|89216.5|707
1604011500000|2020-10-29 22:45:00|89296.6|89226.1|89287|89237|89358.1|89306.4|89273.8|89219.6|837
1604011800000|2020-10-29 22:50:00|89286.8|89236.8|89290|89240|89355.6|89298.4|89274|89217|596
1604012100000|2020-10-29 22:55:00|89290.2|89240.2|89323.3|89244.4|89328.4|89262.3|89283.2|89222.3|490
1604012400000|2020-10-29 23:00:00|89323.1|89245|89315.8|89227.3|89324.6|89264.4|89269.5|89200.2|755
1604012700000|2020-10-29 23:05:00|89314.9|89225.9|89261.7|89190.1|89325.4|89231.4|89253.2|89189.6|737
1604013000000|2020-10-29 23:10:00|89264.9|89189.3|89291.3|89241.3|89313|89244.1|89241.8|89184.2|752
1604013300000|2020-10-29 23:15:00|89291.8|89241.8|89274.3|89224.3|89300.6|89260.8|89269.6|89223.3|506
1604013600000|2020-10-29 23:20:00|89274.8|89224.8|89260.3|89184.8|89307.4|89239.3|89231.7|89176|653
1604013900000|2020-10-29 23:25:00|89260.9|89184.2|89298.6|89201.4|89308.4|89213|89248.1|89183.6|706
1604014200000|2020-10-29 23:30:00|89296.2|89210.3|89291|89218.5|89305.7|89229.2|89275.6|89178.7|741
1604014500000|2020-10-29 23:35:00|89291.4|89217.4|89252.7|89175.6|89296.9|89231.6|89232|89158.1|664
1604014800000|2020-10-29 23:40:00|89252.5|89175.4|89247.9|89165.5|89258.6|89184.9|89228.7|89161.9|426
1604015100000|2020-10-29 23:45:00|89249.9|89163.3|89246.1|89147.7|89253.8|89170|89233.4|89142.8|637
1604015400000|2020-10-29 23:50:00|89246.9|89147.4|89282.4|89172.4|89282.4|89174.4|89237.2|89146.1|489
1604015700000|2020-10-29 23:55:00|89282.2|89172.2|89229.2|89148.5|89289.5|89179.5|89227.1|89141.6|606
1604016000000|2020-10-30 00:00:00|89229.1|89146.5|89275.6|89196.4|89321.6|89239.4|89227.7|89126.5|1043
1604016300000|2020-10-30 00:05:00|89275.5|89196.3|89251.3|89162.8|89336.4|89272.7|89215.2|89156.9|929
1604016600000|2020-10-30 00:10:00|89251.1|89161.1|89250|89156.8|89310.8|89204.6|89215.1|89133.9|724
1604016900000|2020-10-30 00:15:00|89249.9|89156|89300.9|89190.9|89313.7|89203.7|89230.8|89135.6|695
1604017200000|2020-10-30 00:20:00|89301|89191|89309.5|89199.5|89310.3|89200.3|89239.8|89133.4|731
1604017500000|2020-10-30 00:25:00|89307.4|89197.4|89308.6|89198.6|89317.5|89207.5|89257.6|89151.9|541
1604017800000|2020-10-30 00:30:00|89309|89199|89258.8|89148.8|89317.1|89207.1|89255.5|89145.5|711
1604018100000|2020-10-30 00:35:00|89258.6|89148.6|89254.2|89144.2|89269.8|89159.8|89243.7|89138.5|587
1604018400000|2020-10-30 00:40:00|89247.6|89147.7|89268.5|89158.5|89289.9|89179.9|89247.1|89141.4|631
1604018700000|2020-10-30 00:45:00|89268.2|89158.2|89273.2|89197.7|89309.2|89217.7|89244.7|89153.5|815
1604019000000|2020-10-30 00:50:00|89271.9|89198.2|89224.7|89174.7|89274.8|89215.9|89218.1|89154.9|950
1604019300000|2020-10-30 00:55:00|89225.7|89175.7|89245.1|89195.1|89265.7|89205.6|89219.2|89159|862
1604019600000|2020-10-30 01:00:00|89244.4|89194.4|89234.6|89158.9|89266.7|89202.9|89213.4|89144.7|1014
1604019900000|2020-10-30 01:05:00|89234.5|89159.4|89236.9|89186.9|89257.4|89192.9|89219.8|89158.1|748
1604020200000|2020-10-30 01:10:00|89249.2|89178.6|89235|89185|89257.6|89193.7|89221.4|89156.7|835
1604020500000|2020-10-30 01:15:00|89233|89183|89213.8|89163.8|89266.9|89201.6|89206.2|89144.5|1015
1604020800000|2020-10-30 01:20:00|89214.4|89164.4|89234|89184|89254.6|89192.2|89204.9|89141.7|939
1604021100000|2020-10-30 01:25:00|89234.1|89184.1|89265.6|89156.9|89302.7|89215.9|89210.1|89148.1|969
1604021400000|2020-10-30 01:30:00|89265.1|89158|89217.8|89129.1|89269.9|89161.3|89211.3|89112.9|945
1604021700000|2020-10-30 01:35:00|89220.6|89127.6|89197.6|89099|89231.1|89129.5|89192.2|89094.1|970
1604022000000|2020-10-30 01:40:00|89196.7|89100.2|89184.9|89087.5|89206.4|89103.4|89170.6|89078.1|906
1604022300000|2020-10-30 01:45:00|89185.2|89087.9|89166|89075.5|89192.7|89096.2|89160.1|89067.3|821
1604022600000|2020-10-30 01:50:00|89165.9|89075.3|89155.5|89077.1|89183.6|89093.9|89143.9|89069.7|757
1604022900000|2020-10-30 01:55:00|89158.3|89077.9|89156.4|89084.9|89175.9|89102.8|89138.4|89068.3|671
1604023200000|2020-10-30 02:00:00|89157.2|89084.8|89157.5|89085.4|89189.8|89098.5|89143.6|89066.3|812
1604023500000|2020-10-30 02:05:00|89157.7|89082.3|89094.5|89044.5|89159.2|89101.9|89092.8|89042.8|710
1604023800000|2020-10-30 02:10:00|89094.3|89044.3|89110.1|89030.6|89122.6|89059.2|89087.8|89025.3|697
1604024100000|2020-10-30 02:15:00|89107.8|89031.9|89073.3|89023.3|89120.4|89056|89062.3|89007.3|799
1604024400000|2020-10-30 02:20:00|89074.6|89024.6|89092.1|89042.1|89098.4|89045.1|89068.4|89012.6|1034
1604024700000|2020-10-30 02:25:00|89093|89043|89081|89031|89103.3|89047.5|89078.6|89019|1155
1604025000000|2020-10-30 02:30:00|89093|89021.1|89072.6|89022.6|89097.7|89038.5|89070.1|89014.1|954
1604025300000|2020-10-30 02:35:00|89084.8|89013.5|89084.5|89034.5|89102.3|89043.3|89068.8|89013.5|1135
1604025600000|2020-10-30 02:40:00|89084.3|89034.3|89116.4|89035.9|89121.8|89048.8|89076.6|89018.1|602
1604025900000|2020-10-30 02:45:00|89115.3|89034.2|89102.2|89052.2|89129.6|89059.4|89095|89034.2|604
1604026200000|2020-10-30 02:50:00|89101.9|89051.9|89125|89053.5|89136.5|89072.7|89096.9|89039.4|617
1604026500000|2020-10-30 02:55:00|89125.4|89053.7|89133.9|89054.6|89150.6|89078.3|89112|89037.6|667
1604026800000|2020-10-30 03:00:00|89133.4|89054.7|89134.6|89084.6|89177.7|89103|89128.7|89049.3|776
1604027100000|2020-10-30 03:05:00|89134.7|89084.7|89133.9|89047.4|89149.9|89084.7|89112.9|89042.6|760
1604027400000|2020-10-30 03:10:00|89134.2|89047.8|89127|89049.1|89145.5|89069.4|89114.4|89029.6|788
1604027700000|2020-10-30 03:15:00|89126.7|89047.2|89119.8|89027.4|89143.9|89076.5|89107.6|89019|744
1604028000000|2020-10-30 03:20:00|89118.2|89029.6|89107.5|89022.8|89137.8|89048.7|89102.7|89013.1|794
1604028300000|2020-10-30 03:25:00|89108.3|89022.7|89109.9|89024.2|89113.9|89034.1|89082|88997.1|813
1604028600000|2020-10-30 03:30:00|89108.3|89024.1|89104.8|89009.2|89116.7|89025.7|89089.7|89000.8|655
1604028900000|2020-10-30 03:35:00|89106.4|89008.2|89129.4|89042.7|89144|89058.5|89086.1|88997|747
1604029200000|2020-10-30 03:40:00|89127.8|89044.3|89082.4|89032.4|89133.7|89048.3|89081.1|88999.9|633
1604029500000|2020-10-30 03:45:00|89091.2|89019.1|89097.4|89005.1|89122.3|89053|89090.3|89005.1|543
1604029800000|2020-10-30 03:50:00|89078|89028|89117|89039.6|89130.3|89060.3|89078|89008.8|569
1604030100000|2020-10-30 03:55:00|89117.7|89038.6|89090.9|89040.9|89121.6|89053.7|89087.8|89019|502
1604030400000|2020-10-30 04:00:00|89103.9|89032.9|89092.6|89014.1|89120|89051|89077.2|89008.3|631
1604030700000|2020-10-30 04:05:00|89089.3|89018.5|89097.5|89021.9|89121.1|89059.8|89081.1|89017.9|561
1604031000000|2020-10-30 04:10:00|89096.3|89022.8|89102.8|89052.8|89115.7|89058.5|89074.2|89011.9|525
1604031300000|2020-10-30 04:15:00|89102.9|89052.9|89110.4|89039.2|89122.3|89054.7|89082.5|89016.7|565
1604031600000|2020-10-30 04:20:00|89110.7|89039.6|89112.1|89037.4|89115.8|89053.3|89077.8|89014.9|571
1604031900000|2020-10-30 04:25:00|89115.4|89036|89099.1|89049.1|89122.1|89064.8|89088.8|89023.9|580
1604032200000|2020-10-30 04:30:00|89099.4|89049.4|89099.2|89049.2|89150.4|89088.5|89095.9|89033.2|634
1604032500000|2020-10-30 04:35:00|89099.1|89049.1|89123.7|89073.7|89152.6|89090.4|89097.8|89047.8|603
1604032800000|2020-10-30 04:40:00|89122.8|89072.8|89128|89078|89162.5|89095.3|89120.1|89057.4|602
1604033100000|2020-10-30 04:45:00|89129|89079|89164.9|89088.1|89168.9|89104.1|89126.1|89058.5|614
1604033400000|2020-10-30 04:50:00|89163.3|89086.1|89161.2|89111.2|89177|89112.7|89151.2|89078.7|588
1604033700000|2020-10-30 04:55:00|89162.6|89112.6|89193.1|89143.1|89204.6|89146.4|89149.8|89092.3|617
1604034000000|2020-10-30 05:00:00|89193.3|89143.3|89189.1|89139.1|89201.4|89144|89144.6|89087.3|812
1604034300000|2020-10-30 05:05:00|89188.7|89138.7|89203.9|89153.9|89213.7|89157|89162.8|89103|624
1604034600000|2020-10-30 05:10:00|89203.8|89153.8|89230.4|89180.4|89241.2|89187.6|89193.6|89135.9|726
1604034900000|2020-10-30 05:15:00|89229.6|89179.6|89251.1|89201.1|89259.8|89209.8|89216.3|89166.3|820
1604035200000|2020-10-30 05:20:00|89251.7|89201.7|89276.5|89226.5|89277.2|89227.2|89228.1|89178.1|781
1604035500000|2020-10-30 05:25:00|89276.9|89226.9|89257.3|89207.3|89286.7|89236.7|89244.3|89194.3|837
1604035800000|2020-10-30 05:30:00|89257.5|89207.5|89295.5|89245.5|89302.7|89252.7|89237|89187|915
1604036100000|2020-10-30 05:35:00|89295.6|89245.6|89305.7|89255.7|89312.6|89262.6|89284.5|89239.2|906
1604036400000|2020-10-30 05:40:00|89310.8|89260.8|89316.6|89266.6|89334.4|89284.4|89301|89251|841
1604036700000|2020-10-30 05:45:00|89320.3|89270.3|89286.9|89236.9|89321.5|89281.4|89285.6|89235.6|754
1604037000000|2020-10-30 05:50:00|89287.4|89237.4|89285|89235|89302.3|89258.2|89279.5|89229.5|729
1604037300000|2020-10-30 05:55:00|89285.8|89235.8|89298.5|89248.5|89306.7|89268.3|89282|89234.8|735
1604037600000|2020-10-30 06:00:00|89300.1|89250.1|89320.4|89270.4|89327.7|89288.3|89284.2|89241.8|915
1604037900000|2020-10-30 06:05:00|89319.3|89269.3|89316.9|89291.9|89379.8|89337.7|89297.7|89265.7|922
1604038200000|2020-10-30 06:10:00|89316.7|89291.7|89306.7|89281.7|89331.4|89304.6|89305.5|89275.2|823
1604038500000|2020-10-30 06:15:00|89306.8|89281.8|89309.6|89284.6|89344.9|89310.3|89305.7|89271.1|740
1604038800000|2020-10-30 06:20:00|89309.3|89284.3|89323.1|89273.1|89331.2|89295.7|89298.4|89264.7|643
1604039100000|2020-10-30 06:25:00|89323|89273|89326.2|89276.2|89349|89311.3|89312.2|89271.9|725
1604039400000|2020-10-30 06:30:00|89326.1|89276.1|89339.1|89289.1|89339.5|89296.2|89305.4|89266|725
1604039700000|2020-10-30 06:35:00|89340.5|89290.5|89303.1|89278.1|89352.2|89302.2|89301.6|89263.4|733
1604040000000|2020-10-30 06:40:00|89303.2|89278.2|89332.1|89282.1|89336.4|89286.4|89297.9|89252.9|670
1604040300000|2020-10-30 06:45:00|89333.3|89283.3|89336.4|89311.4|89355.4|89312.7|89324.5|89274.5|611
1604040600000|2020-10-30 06:50:00|89335.4|89310.4|89355|89330|89384.4|89334.4|89330.8|89293.6|723
1604040900000|2020-10-30 06:55:00|89352.7|89327.7|89358.6|89308.6|89359.3|89327.7|89332.3|89292.5|664
1604041200000|2020-10-30 07:00:00|89365.3|89315.3|89400.9|89375.9|89446.9|89399.2|89349.6|89310.8|1043
1604041500000|2020-10-30 07:05:00|89402.5|89377.5|89407.5|89382.5|89447.5|89409.2|89390.8|89357.6|969
1604041800000|2020-10-30 07:10:00|89407.6|89382.6|89439.6|89414.6|89443.8|89418.8|89402|89377|982
1604042100000|2020-10-30 07:15:00|89439.8|89414.8|89486.3|89461.3|89488.7|89463.7|89436|89411|987
1604042400000|2020-10-30 07:20:00|89486.6|89461.6|89417.8|89392.8|89494.1|89462|89410.7|89385.7|930
1604042700000|2020-10-30 07:25:00|89417.4|89392.4|89459.3|89434.3|89461.7|89436.7|89412.3|89387.3|921
1604043000000|2020-10-30 07:30:00|89459.1|89434.1|89409.7|89384.7|89461.9|89436.9|89395.4|89370.4|905
1604043300000|2020-10-30 07:35:00|89409.9|89384.9|89278|89253|89417.4|89392.4|89270.5|89245.5|1004
1604043600000|2020-10-30 07:40:00|89276.3|89251.3|89294|89269|89312.4|89287.4|89264.2|89239.2|887
1604043900000|2020-10-30 07:45:00|89295.9|89270.9|89345.4|89320.4|89346.6|89321.6|89288.4|89263.4|881
1604044200000|2020-10-30 07:50:00|89346|89321|89355.1|89330.1|89391.3|89366.3|89343.5|89318.5|891
1604044500000|2020-10-30 07:55:00|89354.6|89329.6|89338.5|89313.5|89366.3|89341.3|89308.6|89283.6|919
1604044800000|2020-10-30 08:00:00|89344|89319|89276|89251|89355.6|89330.6|89265.9|89240.9|1165
1604045100000|2020-10-30 08:05:00|89276.4|89251.4|89253.5|89228.5|89283.8|89258.8|89206.6|89181.6|1126
1604045400000|2020-10-30 08:10:00|89250.8|89225.8|89212.3|89187.3|89271.9|89246.9|89212.3|89187.3|1054
1604045700000|2020-10-30 08:15:00|89212.7|89187.7|89190.3|89165.3|89220.3|89195.3|89155.7|89130.7|1271
1604046000000|2020-10-30 08:20:00|89190.1|89165.1|89142.8|89117.8|89199.5|89174.5|89130.2|89105.2|1627
1604046300000|2020-10-30 08:25:00|89142.5|89117.5|89148.1|89123.1|89185.4|89160.4|89133.9|89108.9|1698
1604046600000|2020-10-30 08:30:00|89152.2|89127.2|89150.7|89125.7|89193.3|89168.3|89121.9|89096.9|1556
1604046900000|2020-10-30 08:35:00|89150.5|89125.5|89187.1|89162.1|89203.3|89178.3|89103.2|89078.2|1640
1604047200000|2020-10-30 08:40:00|89183.8|89158.8|89167.9|89142.9|89230.5|89205.5|89153.2|89128.2|1479
1604047500000|2020-10-30 08:45:00|89161.6|89136.6|89165.4|89140.4|89169.8|89144.8|89118.3|89093.3|1565
1604047800000|2020-10-30 08:50:00|89164.5|89139.5|89146|89121|89176.7|89151.7|89131.4|89106.4|1425
1604048100000|2020-10-30 08:55:00|89146.5|89121.5|89124.5|89038.4|89175.7|89150.7|89047.1|88970.4|1608
1604048400000|2020-10-30 09:00:00|89124.8|89039|89073|89048|89289.4|89179.4|89037.3|88927.3|1729
1604048700000|2020-10-30 09:05:00|89073.8|89048.8|89027.9|89002.9|89101.7|89076.7|89025.6|89000.6|1608
1604049000000|2020-10-30 09:10:00|89028.4|89003.4|88993.9|88968.9|89043.6|89018.6|88991.5|88966.5|1365
1604049300000|2020-10-30 09:15:00|88992.6|88967.6|88935.1|88910.1|88996.4|88971.4|88925.1|88900.1|1571
1604049600000|2020-10-30 09:20:00|88933.6|88908.6|88897.6|88872.6|88960.3|88935.3|88875.9|88850.9|1644
1604049900000|2020-10-30 09:25:00|88897.4|88872.4|88954.4|88929.4|88985.2|88960.2|88897.4|88872.4|1473
1604050200000|2020-10-30 09:30:00|88954.5|88929.5|88933.1|88908.1|88954.7|88929.7|88892.9|88867.9|1513
1604050500000|2020-10-30 09:35:00|88933.5|88908.5|88896.4|88871.4|88970.1|88945.1|88893.9|88868.9|1520
1604050800000|2020-10-30 09:40:00|88901.2|88876.2|88887.8|88862.8|88916.9|88891.9|88870.1|88845.1|1282
1604051100000|2020-10-30 09:45:00|88887.5|88862.5|88898.9|88873.9|88938.2|88913.2|88887.5|88862.5|1322
1604051400000|2020-10-30 09:50:00|88898.8|88873.8|88952.2|88927.2|88953.5|88928.5|88890.7|88865.7|1289
1604051700000|2020-10-30 09:55:00|88951.8|88926.8|89019.8|88909.8|89066.4|88956.4|88895.8|88852.1|1224
1604052000000|2020-10-30 10:00:00|89034.9|88924.9|88905|88880|89117.2|89007.2|88866.8|88829.3|1597
1604052300000|2020-10-30 10:05:00|88905.8|88880.8|88960.9|88935.9|88988.4|88963.4|88901|88876|1457
1604052600000|2020-10-30 10:10:00|88961.4|88936.4|88998|88973|89045.7|89020.7|88951.8|88926.8|1392
1604052900000|2020-10-30 10:15:00|88997|88972|89038.2|89013.2|89051.7|89026.7|88991.1|88966.1|1383
1604053200000|2020-10-30 10:20:00|89038.4|89013.4|89034.4|89009.4|89067.3|89042.3|89015.1|88990.1|1357
1604053500000|2020-10-30 10:25:00|89034.5|89009.5|88995|88970|89034.5|89009.5|88969.1|88944.1|1451
1604053800000|2020-10-30 10:30:00|88995.2|88970.2|88975.5|88950.5|89014.6|88989.6|88963.7|88938.7|1364
1604054100000|2020-10-30 10:35:00|88975.1|88950.1|88981.3|88956.3|88992.6|88967.6|88965.1|88940.1|1312
1604054400000|2020-10-30 10:40:00|88981.7|88956.7|89043.2|89018.2|89055.8|89030.8|88981.1|88956.1|1315
1604054700000|2020-10-30 10:45:00|89043.8|89018.8|89021.1|88996.1|89045.6|89020.6|88980.7|88955.7|1317
1604055000000|2020-10-30 10:50:00|89020.7|88995.7|88984.4|88959.4|89020.7|88995.7|88965.7|88940.7|1429
1604055300000|2020-10-30 10:55:00|88984.1|88959.1|88920.5|88895.5|88998.3|88973.3|88907.6|88882.6|1533
1604055600000|2020-10-30 11:00:00|88920.7|88895.7|88894.7|88869.7|88926.9|88901.9|88865.6|88840.6|1681
1604055900000|2020-10-30 11:05:00|88895.2|88870.2|88937.3|88912.3|88956.2|88931.2|88864.9|88839.9|1567
1604056200000|2020-10-30 11:10:00|88938.7|88913.7|88932.9|88907.9|88950.4|88925.4|88906.5|88881.5|1543
1604056500000|2020-10-30 11:15:00|88932.8|88907.8|88876.4|88851.4|88943.7|88918.7|88873.3|88848.3|1313
1604056800000|2020-10-30 11:20:00|88878.4|88853.4|88926.7|88901.7|88967.7|88942.7|88874.4|88849.4|1512
1604057100000|2020-10-30 11:25:00|88927.1|88902.1|88886.5|88861.5|88928.3|88903.3|88872.5|88847.5|1326
1604057400000|2020-10-30 11:30:00|88886.9|88861.9|88887|88862|88901.2|88876.2|88870|88845|1197
1604057700000|2020-10-30 11:35:00|88886.9|88861.9|88928.2|88903.2|88954.5|88929.5|88886.9|88861.9|1327
1604058000000|2020-10-30 11:40:00|88928|88903|88913.1|88888.1|88939.6|88914.6|88894|88869|1204
1604058300000|2020-10-30 11:45:00|88912.2|88887.2|88958.6|88933.6|88960.6|88935.6|88910.2|88885.2|1314
1604058600000|2020-10-30 11:50:00|88957|88932|88936.7|88911.7|88976.9|88951.9|88928.1|88903.1|1174
1604058900000|2020-10-30 11:55:00|88939.6|88914.6|88876.4|88851.4|88941|88916|88868.7|88843.7|1326
1604059200000|2020-10-30 12:00:00|88876.7|88851.7|88890.4|88865.4|88916.3|88891.3|88834.8|88809.8|1343
1604059500000|2020-10-30 12:05:00|88889.7|88864.7|88891.3|88866.3|88919.5|88894.5|88884.4|88859.4|1170
1604059800000|2020-10-30 12:10:00|88891.4|88866.4|88891.1|88866.1|88907.6|88882.6|88872.1|88847.1|1172
1604060100000|2020-10-30 12:15:00|88891.2|88866.2|88923.4|88898.4|88923.4|88898.4|88880.2|88855.2|1233
1604060400000|2020-10-30 12:20:00|88924.8|88899.8|88870|88845|88947.1|88922.1|88869.9|88844.9|1202
1604060700000|2020-10-30 12:25:00|88869.7|88844.7|88873.2|88823.2|88874.1|88847.7|88835.7|88810.7|1177
1604061000000|2020-10-30 12:30:00|88860.6|88835.6|88843.5|88818.5|88871.7|88840.4|88812.7|88787.7|1423
1604061300000|2020-10-30 12:35:00|88843.1|88818.1|88812.5|88787.5|88878.5|88853.5|88798.7|88773.7|1407
1604061600000|2020-10-30 12:40:00|88812.3|88787.3|88717.9|88692.9|88825.6|88800.6|88713.7|88688.7|1320
1604061900000|2020-10-30 12:45:00|88718.5|88693.5|88620|88595|88725.8|88700.8|88601.9|88576.9|1655
1604062200000|2020-10-30 12:50:00|88623.2|88598.2|88623.6|88598.6|88694.1|88669.1|88600.6|88575.6|1638
1604062500000|2020-10-30 12:55:00|88623.2|88598.2|88571.4|88546.4|88629.4|88604.4|88507.4|88482.4|1838
1604062800000|2020-10-30 13:00:00|88572.7|88547.7|88632.5|88607.5|88661.1|88636.1|88558|88533|1763
1604063100000|2020-10-30 13:05:00|88633|88608|88579.1|88554.1|88633|88608|88555.9|88530.9|1687
1604063400000|2020-10-30 13:10:00|88579.3|88554.3|88623.2|88598.2|88633.7|88608.7|88577.1|88552.1|1697
1604063700000|2020-10-30 13:15:00|88624.1|88599.1|88660.2|88635.2|88665|88640|88610.7|88585.7|1614
1604064000000|2020-10-30 13:20:00|88660|88635|88616|88591|88671.4|88646.4|88614.4|88589.4|1043
1604064300000|2020-10-30 13:25:00|88616.6|88591.6|88654.8|88629.8|88677.7|88652.7|88614.6|88589.6|1028
1604064600000|2020-10-30 13:30:00|88655|88630|88649.4|88624.4|88655|88630|88572.8|88547.8|1147
1604064900000|2020-10-30 13:35:00|88648|88623|88674.4|88649.4|88722.8|88697.8|88633.8|88608.8|1016
1604065200000|2020-10-30 13:40:00|88674.7|88649.7|88689.3|88664.3|88716.3|88691.3|88673.8|88648.8|996
1604065500000|2020-10-30 13:45:00|88689|88664|88713.1|88688.1|88717.8|88692.8|88666|88641|1031
1604065800000|2020-10-30 13:50:00|88713.9|88688.9|88712|88687|88744.9|88719.9|88668|88643|1151
1604066100000|2020-10-30 13:55:00|88712.3|88687.3|88737.3|88712.3|88747.8|88712.3|88685.6|88660.6|1068
1604066400000|2020-10-30 14:00:00|88746.2|88721.2|88826.2|88801.2|88827.6|88802.6|88710.7|88685.7|1784
1604066700000|2020-10-30 14:05:00|88826.4|88801.4|88835.4|88810.4|88845.2|88820.2|88775.5|88750.5|1550
1604067000000|2020-10-30 14:10:00|88835.7|88810.7|88857.4|88832.4|88881.3|88856.3|88826|88801|1728
1604067300000|2020-10-30 14:15:00|88858.7|88833.7|88911.3|88886.3|88939.4|88914.4|88854.5|88829.5|1458
1604067600000|2020-10-30 14:20:00|88910.1|88885.1|88947.3|88922.3|88952.1|88927.1|88885.7|88860.7|1376
1604067900000|2020-10-30 14:25:00|88945|88920|88986.2|88961.2|89002.1|88977.1|88943.6|88918.6|1608
1604068200000|2020-10-30 14:30:00|88978.9|88953.9|88918|88893|88994.6|88969.6|88904.7|88879.7|1612
1604068500000|2020-10-30 14:35:00|88917.9|88892.9|88885.2|88860.2|88945.4|88920.4|88877.9|88852.9|1651
1604068800000|2020-10-30 14:40:00|88885.4|88860.4|88889.8|88864.8|88914.3|88889.3|88854.4|88829.4|1624
1604069100000|2020-10-30 14:45:00|88890.9|88865.9|88932.6|88907.6|88958.5|88933.5|88876|88851|1615
1604069400000|2020-10-30 14:50:00|88933.4|88908.4|88870.9|88845.9|88942.9|88917.9|88867.7|88842.7|1502
1604069700000|2020-10-30 14:55:00|88871.7|88846.7|88937.6|88912.6|88940.3|88915.3|88865.6|88840.6|1621
1604070000000|2020-10-30 15:00:00|88938.7|88913.7|88731.5|88706.5|88939.3|88914.3|88729.5|88704.5|1913
1604070300000|2020-10-30 15:05:00|88733|88708|88848.5|88823.5|88867.7|88842.7|88733|88708|1710
1604070600000|2020-10-30 15:10:00|88848.2|88823.2|88739.6|88714.6|88848.6|88823.6|88729.7|88704.7|1731
1604070900000|2020-10-30 15:15:00|88739.7|88714.7|88866.6|88841.6|88872.5|88847.5|88739.7|88714.7|1855
1604071200000|2020-10-30 15:20:00|88866.9|88841.9|88854.7|88829.7|88878.1|88853.1|88841.7|88816.7|1514
1604071500000|2020-10-30 15:25:00|88854.5|88829.5|88898.9|88873.9|88899.6|88874.6|88835.4|88810.4|1584
1604071800000|2020-10-30 15:30:00|88897.7|88872.7|88939.7|88914.7|88997.2|88972.2|88892.2|88867.2|1971
1604072100000|2020-10-30 15:35:00|88939.5|88914.5|89025.1|89000.1|89025.9|89000.9|88907.2|88882.2|1781
1604072400000|2020-10-30 15:40:00|89025.4|89000.4|89067.8|89042.8|89080.8|89055.8|89012.6|88987.6|1911
1604072700000|2020-10-30 15:45:00|89066.7|89041.7|89012.4|88987.4|89111.7|89086.7|89004.9|88979.9|1827
1604073000000|2020-10-30 15:50:00|89011.6|88986.6|88987|88962|89060.4|89035.4|88975|88950|1848
1604073300000|2020-10-30 15:55:00|88987.8|88962.8|89047.9|89022.9|89096.7|89071.7|88975.2|88950.2|2138
1604073600000|2020-10-30 16:00:00|89044.2|89019.2|88963.1|88938.1|89074.3|89049.3|88907.2|88882.2|2005
1604073900000|2020-10-30 16:05:00|88958.1|88933.1|88936.5|88911.5|88958.4|88933.4|88891.8|88866.8|1740
1604074200000|2020-10-30 16:10:00|88936.6|88911.6|88924.4|88899.4|89007.1|88982.1|88917.5|88892.5|1670
1604074500000|2020-10-30 16:15:00|88924.8|88899.8|88943.9|88918.9|88962.3|88937.3|88909.9|88884.9|1523
1604074800000|2020-10-30 16:20:00|88943.6|88918.6|88882.4|88857.4|88943.6|88918.6|88879.9|88854.9|1536
1604075100000|2020-10-30 16:25:00|88882.3|88857.3|88890.3|88865.3|88911.9|88886.9|88877.1|88852.1|1334
1604075400000|2020-10-30 16:30:00|88890.7|88865.7|88947.6|88922.6|88954.1|88929.1|88889.2|88864.2|1428
1604075700000|2020-10-30 16:35:00|88947.1|88922.1|88966.9|88941.9|88982|88957|88938.1|88913.1|1406
1604076000000|2020-10-30 16:40:00|88965.9|88940.9|88912.4|88887.4|88978.3|88953.3|88896|88838.6|1703
1604076300000|2020-10-30 16:45:00|88911.8|88886.8|88943.1|88918.1|88965.1|88933.3|88906.3|88881.3|1695
1604076600000|2020-10-30 16:50:00|88943.5|88918.5|88886.5|88861.5|88944|88919|88881.1|88856.1|1313
1604076900000|2020-10-30 16:55:00|88885.2|88860.2|88908.5|88883.5|88910|88885|88875.1|88850.1|1742
1604077200000|2020-10-30 17:00:00|88908.3|88883.3|88938.9|88913.9|88945.2|88920.2|88895.6|88870.6|1731
1604077500000|2020-10-30 17:05:00|88938|88913|88988.7|88963.7|89012.5|88987.5|88933.9|88908.9|1755
1604077800000|2020-10-30 17:10:00|88988.3|88963.3|88970.5|88945.5|89004.2|88979.2|88969.6|88944.6|1798
1604078100000|2020-10-30 17:15:00|88971.1|88946.1|88981.9|88956.9|89012.7|88987.7|88970.6|88945.6|1546
1604078400000|2020-10-30 17:20:00|88982|88957|88984.9|88959.9|88990.9|88965.9|88978.7|88953.7|1175
1604078700000|2020-10-30 17:25:00|88985.2|88960.2|88976.4|88951.4|89006.7|88981.7|88956.8|88921.8|1704
1604079000000|2020-10-30 17:30:00|88976.7|88951.7|89033|89008|89062.1|89034.1|88975.5|88950.5|1793
1604079300000|2020-10-30 17:35:00|89033.6|89008.6|89143.2|89093.2|89146.9|89110.3|89030.6|88996.1|1797
1604079600000|2020-10-30 17:40:00|89142.7|89092.7|89093|89043|89142.7|89104.6|89087.8|89037.8|1886
1604079900000|2020-10-30 17:45:00|89093.1|89043.1|89064|89014|89093.3|89043.3|89026.8|88985.8|1897
1604080200000|2020-10-30 17:50:00|89064.7|89014.7|89017.3|88992.3|89081.1|89040.6|88992.9|88939.1|1707
1604080500000|2020-10-30 17:55:00|89015.4|88990.4|89080.9|89055.9|89099.7|89062.4|89010.7|88985.7|1617
1604080800000|2020-10-30 18:00:00|89081|89056|89056.5|89031.5|89146.8|89121.8|89050|89025|1692
1604081100000|2020-10-30 18:05:00|89053.8|89028.8|89007.7|88982.7|89064.2|89039.2|89001.1|88976.1|1829
1604081400000|2020-10-30 18:10:00|89007.5|88982.5|89060.2|89035.2|89063.5|89038.5|88990.8|88965.8|1674
1604081700000|2020-10-30 18:15:00|89060.5|89035.5|89035.5|89010.5|89104.6|89079.6|89033.7|89005|1557
1604082000000|2020-10-30 18:20:00|89034.8|89009.8|89063.6|89038.6|89063.6|89038.6|89032.9|89000.1|1285
1604082300000|2020-10-30 18:25:00|89061.9|89036.9|89115.2|89090.2|89153.8|89115.8|89055.9|89030.9|1557
1604082600000|2020-10-30 18:30:00|89115.1|89090.1|89081.2|89056.2|89127|89102|89061.2|89034.7|1563
1604082900000|2020-10-30 18:35:00|89081.4|89056.4|89066.7|89041.7|89090.4|89065.4|89038.5|89013.5|1533
1604083200000|2020-10-30 18:40:00|89066|89041|89072.1|89047.1|89078.3|89053.3|89062.5|89037.5|1360
1604083500000|2020-10-30 18:45:00|89072|89047|89045.8|89020.8|89076|89051|89042.8|89017.8|1330
1604083800000|2020-10-30 18:50:00|89045.1|89020.1|89038.7|89013.7|89093.9|89055.6|89025.8|89000.8|1755
1604084100000|2020-10-30 18:55:00|89039|89014|89065|89040|89069.3|89044.3|88971.1|88932.7|1632
1604084400000|2020-10-30 19:00:00|89065.5|89040.5|89062.8|89037.8|89100.2|89062.5|89048.9|89015.3|1966
1604084700000|2020-10-30 19:05:00|89061.8|89036.8|89051.8|89026.8|89070.3|89045.3|89035.8|89004.7|1844
1604085000000|2020-10-30 19:10:00|89051.5|89026.5|89016.4|88991.4|89055|89030|88994.4|88966.3|1448
1604085300000|2020-10-30 19:15:00|89016.6|88991.6|89004.5|88979.5|89023.7|88996.9|88992.3|88967.3|1548
1604085600000|2020-10-30 19:20:00|89004.7|88979.7|89018.8|88993.8|89062.1|89020.3|88990.1|88961.9|1751
1604085900000|2020-10-30 19:25:00|89018.6|88993.6|88993|88968|89042.1|89003.6|88979.3|88945.5|1678
1604086200000|2020-10-30 19:30:00|88992.7|88967.7|88990.5|88965.5|88999.6|88974.6|88978.6|88953.6|1110
1604086500000|2020-10-30 19:35:00|88990.4|88965.4|89086.1|89000.3|89092.6|89043.7|88987.5|88962.5|1386
1604086800000|2020-10-30 19:40:00|89085.5|88998.8|89035.9|89010.9|89104.5|89018.9|89011|88957.6|2150
1604087100000|2020-10-30 19:45:00|89036.1|89011.1|88996.8|88971.8|89045.8|89014.2|88990.9|88944.1|1558
1604087400000|2020-10-30 19:50:00|88999|88974|89008.2|88983.2|89023.3|88987.1|88992.4|88955.7|1334
1604087700000|2020-10-30 19:55:00|89007.2|88982.2|89004.6|88979.6|89023.9|88993.2|88999.2|88963.8|1365
1604088000000|2020-10-30 20:00:00|89003.6|88978.6|89020.8|88995.8|89035.2|89000.2|88976.8|88937|1096
1604088300000|2020-10-30 20:05:00|89021|88996|89019.3|88994.3|89045.9|89004.7|89010|88977.6|1123
1604088600000|2020-10-30 20:10:00|89020.2|88995.2|89035.8|88925.8|89137.2|89077.1|88902.9|88833.5|1801
1604088900000|2020-10-30 20:15:00|89039.9|88929.9|89054.3|89004.3|89324.6|89214.6|88968.2|88858.2|1730
1604089200000|2020-10-30 20:20:00|89042.4|88992.4|89063.5|88953.5|89385.9|89275.9|88831.1|88721.1|1442
1604089500000|2020-10-30 20:25:00|89063.4|88953.4|88976.3|88866.3|89084.1|88974.1|88887.2|88777.2|939
1604089800000|2020-10-30 20:30:00|88978|88868|89033.9|88923.9|89301.6|89191.6|88813.8|88703.8|1404
1604090100000|2020-10-30 20:35:00|89033.7|88923.7|89034.8|88924.8|89065.8|88955.8|88962.5|88852.5|418
1604090400000|2020-10-30 20:40:00|89036.3|88926.3|89062.9|88952.9|89093.9|88983.9|89024.4|88914.4|433
1604090700000|2020-10-30 20:45:00|89063.1|88953.1|89085.3|88975.3|89094|88984|88999.2|88889.2|412
1604091000000|2020-10-30 20:50:00|89083.6|88973.6|89056.2|88946.2|89109.8|88999.8|89028.5|88918.5|588
1604091300000|2020-10-30 20:55:00|89056.5|88946.5|89047.3|88937.3|89113.4|89003.4|88973.5|88863.5|332
1604268000000|2020-11-01 22:00:00|89058|88923|89083.8|88973.8|89141.6|89026.6|89058|88923|162
1604268300000|2020-11-01 22:05:00|89077.7|88967.7|89109.7|88999.7|89128.4|89018.4|89061|88951|130
1604268600000|2020-11-01 22:10:00|89111.5|89001.5|89118.4|89008.4|89152.2|89042.2|89058.6|88948.6|99
1604268900000|2020-11-01 22:15:00|89118.2|89008.2|89098.9|88988.9|89124.4|89014.4|89089.6|88979.6|88
1604269200000|2020-11-01 22:20:00|89093.8|88983.8|89131.6|89021.6|89139.3|89029.3|89093.8|88983.8|180
1604269500000|2020-11-01 22:25:00|89130.9|89020.9|89122.8|89012.8|89150.1|89040.1|89106.5|88996.5|199
1604269800000|2020-11-01 22:30:00|89123|89013|89129|89019|89160.2|89050.2|89078.1|88968.1|279
1604270100000|2020-11-01 22:35:00|89130.1|89020.1|89102.5|88992.5|89167.4|89057.4|89086.1|88976.1|254
1604270400000|2020-11-01 22:40:00|89122.9|89012.9|89170|89060|89188|89078|89088.7|88978.7|106
1604271600000|2020-11-01 23:00:00|89329.6|89219.6|89230.5|89120.5|89530.5|89420.5|89203.3|89093.3|1018
1604271900000|2020-11-01 23:05:00|89243.4|89133.4|89271.1|89161.1|89336.9|89226.9|89200.5|89090.5|1044
1604272200000|2020-11-01 23:10:00|89271.8|89161.8|89232.4|89122.4|89300.8|89190.8|89229.4|89119.4|1112
1604272500000|2020-11-01 23:15:00|89232.5|89122.5|89185.3|89075.3|89290.8|89180.8|89165.7|89055.7|1073
1604272800000|2020-11-01 23:20:00|89186.5|89076.5|89161.8|89111.8|89203.4|89124.1|89161.2|89074.2|870
1604273100000|2020-11-01 23:25:00|89161.4|89111.4|89258.6|89148.6|89332.9|89222.9|89160.6|89095.8|877
1604273400000|2020-11-01 23:30:00|89052.7|88942.7|89232.5|89137.8|89248|89139.7|89052.7|88942.7|46
1604273700000|2020-11-01 23:35:00|89232.4|89124.5|89103.5|88993.5|89238.5|89132.7|89103.5|88993.5|1144
1604274000000|2020-11-01 23:40:00|89104.8|88994.8|89098.5|88988.5|89321.4|89211.4|89075.9|88965.9|1240
1604274300000|2020-11-01 23:45:00|89098.4|88988.4|89089.7|88979.7|89211.8|89142.7|89067.5|88967.6|1309
1604274600000|2020-11-01 23:50:00|89091.3|88981.3|89186.5|89076.5|89217|89111.7|89087.5|88977.5|1095
1604274900000|2020-11-01 23:55:00|89185.2|89075.2|89180.6|89070.6|89191.7|89081.7|89173.1|89063.1|868
1604275200000|2020-11-02 00:00:00|89180.4|89070.4|89098.8|89048.8|89217|89126.4|89088.8|89022|1281
1604275500000|2020-11-02 00:05:00|89099.3|89049.3|89165.1|89067.4|89179.9|89096.9|89098.4|89035.9|1024
1604275800000|2020-11-02 00:10:00|89165.2|89063.9|89172|89066.7|89177|89087.1|89149.4|89049.1|1098
1604276100000|2020-11-02 00:15:00|89173.2|89066.5|89157.3|89070.1|89176.5|89075.6|89141.2|89046.5|950
1604276400000|2020-11-02 00:20:00|89157.8|89069.4|89176.6|89078.6|89185.2|89096.7|89122.4|89053|1073
1604276700000|2020-11-02 00:25:00|89172.8|89082.7|89170.9|89075.2|89184.5|89099.8|89160.1|89070|844
1604277000000|2020-11-02 00:30:00|89173.6|89071.8|89172|89089.3|89184.9|89099.6|89145.7|89062.7|832
1604277300000|2020-11-02 00:35:00|89172.3|89088.7|89178.7|89084|89190.9|89096.3|89168.9|89077.2|775
1604277600000|2020-11-02 00:40:00|89178.4|89083.6|89179.6|89091.1|89189.7|89095.3|89169.4|89076.7|722
1604277900000|2020-11-02 00:45:00|89179.3|89089.6|89178.5|89094.3|89192.1|89111.5|89160.5|89082.9|779
1604278200000|2020-11-02 00:50:00|89179.3|89093.8|89154.1|89073.5|89188.8|89124.4|89148.7|89060.8|897
1604278500000|2020-11-02 00:55:00|89152.2|89077.7|89157.9|89083.7|89166|89102.8|89134.1|89065.1|947
1604278800000|2020-11-02 01:00:00|89157|89084.8|89161.4|89111.4|89171.8|89112|89140.5|89067.9|1035
1604279100000|2020-11-02 01:05:00|89161.7|89111.7|89138.3|89056.9|89168.4|89116.6|89107.3|89009.4|1400
1604279400000|2020-11-02 01:10:00|89138.7|89057.6|89079.7|89006.6|89148.1|89088.6|89063.6|88982.8|1308
1604279700000|2020-11-02 01:15:00|89080.1|89006.1|89092.5|89019.5|89132.9|89070.3|89067|89003.9|1259
1604280000000|2020-11-02 01:20:00|89092.3|89020.4|89097.3|89047.3|89108.3|89054.9|89075.6|89009.8|1057
1604280300000|2020-11-02 01:25:00|89097.7|89047.7|89111.1|89061.1|89126.5|89065.5|89095.8|89029.8|1068
1604280600000|2020-11-02 01:30:00|89111.8|89061.8|89124.4|89047.5|89126.7|89066.5|89090.1|89025.1|1160
1604280900000|2020-11-02 01:35:00|89124.5|89047.3|89098|89048|89125.2|89062.1|89088.9|89023.1|1106
1604281200000|2020-11-02 01:40:00|89097.3|89047.3|89107.9|89014.5|89111.7|89051.4|89047.4|88970.3|1031
1604281500000|2020-11-02 01:45:00|89108|89014.6|89010.3|88960.3|89110.4|89016.7|89008.8|88946.6|1109
1604281800000|2020-11-02 01:50:00|89009.4|88959.4|89029.5|88947.6|89047.4|88963.8|88995.7|88931.7|1383
1604282100000|2020-11-02 01:55:00|89029.2|88946.9|89048.9|88970.4|89057.6|88978.6|89010.2|88938.2|1341
1604282400000|2020-11-02 02:00:00|89047.8|88972.2|89061.7|88968.4|89063.8|88979|89041.5|88958.3|1206
1604282700000|2020-11-02 02:05:00|89054.4|88969.5|89050.2|88972.6|89060.8|88985.5|89027.7|88957.7|1009
1604283000000|2020-11-02 02:10:00|89050.3|88972.7|89035.2|88949.1|89068.8|88982|89028|88938.3|1430
1604283300000|2020-11-02 02:15:00|89035|88948.8|89071.4|88980.2|89078.1|89014.3|89033.3|88940.3|1028
1604283600000|2020-11-02 02:20:00|89069.9|88980.7|89048.8|88968.2|89087.3|89007.5|89036|88967|1335
1604283900000|2020-11-02 02:25:00|89049.4|88964.3|89062.5|88977.6|89075.5|89004.8|89034.7|88963|821
1604284200000|2020-11-02 02:30:00|89062.8|88977.8|89016.6|88936.9|89069|88980.4|89016.6|88933.5|1293
1604284500000|2020-11-02 02:35:00|89016.9|88937|88997|88947|89023.3|88956.2|88989.2|88930.2|947
1604284800000|2020-11-02 02:40:00|88997.4|88947.4|89001.4|88951.4|89026|88958.3|88988|88938|750
1604285100000|2020-11-02 02:45:00|89001.5|88951.5|89020|88937.1|89040.7|88967.3|88995.8|88934.6|1039
1604285400000|2020-11-02 02:50:00|89017.9|88939.4|88993.6|88943.6|89021.3|88953.1|88980.8|88921.6|996
1604285700000|2020-11-02 02:55:00|88994|88944|89008.4|88958.4|89028.3|88962.1|88991.2|88935.1|1001
1604286000000|2020-11-02 03:00:00|89008.1|88958.1|89012.2|88962.2|89038.9|88975.6|89003.9|88950.8|752
1604286300000|2020-11-02 03:05:00|89012.1|88962.1|89033.9|88983.9|89051.8|88989|89009.6|88959.6|769
1604286600000|2020-11-02 03:10:00|89034.5|88984.5|89015.5|88942.6|89051.9|88985.5|89000.5|88934.3|693
1604286900000|2020-11-02 03:15:00|89015.6|88942.7|89022.3|88947.5|89031.5|88968|89005.3|88937.8|717
1604287200000|2020-11-02 03:20:00|89023.5|88944.6|89045.3|88962.3|89051.3|88970.2|88998.8|88936.3|935
1604287500000|2020-11-02 03:25:00|89045.9|88962.6|89009.1|88959.1|89051.7|88966.5|88980.5|88920.3|789
1604287800000|2020-11-02 03:30:00|89009|88959|89015.4|88965.4|89027|88965.4|89005|88947.2|752
1604288100000|2020-11-02 03:35:00|89014.6|88964.6|89022.9|88972.9|89032.7|88975.5|89013.4|88954.4|625
1604288400000|2020-11-02 03:40:00|89022.8|88972.8|89044.1|88972.8|89051.6|88987.6|89018.1|88958.6|675
1604288700000|2020-11-02 03:45:00|89044.2|88972.9|89019.7|88969.7|89052.4|88988.4|89015.8|88951.7|711
1604289000000|2020-11-02 03:50:00|89019.1|88969.1|89029.9|88954.2|89036.6|88973.1|89016.9|88951.2|482
1604289300000|2020-11-02 03:55:00|89030.1|88954|89054.8|88975.3|89064.2|88986.5|89014.7|88949.4|670
1604289600000|2020-11-02 04:00:00|89059.8|88975.9|89035.8|88985.8|89078.2|89018.2|89033.4|88971.1|904
1604289900000|2020-11-02 04:05:00|89035.9|88985.9|89042.2|88969.2|89176|89099.9|89022.2|88964.6|907
1604290200000|2020-11-02 04:10:00|89029.7|88979.7|89064.2|88993.7|89079.6|89014.9|89029.2|88970.6|691
1604290500000|2020-11-02 04:15:00|89065.1|88993.2|89087|89012.4|89095.6|89028.3|89052.6|88987.4|851
1604290800000|2020-11-02 04:20:00|89086.2|89012|89093|89015.5|89095.5|89030|89068.3|88994.2|983
1604291100000|2020-11-02 04:25:00|89093.1|89015.4|89098.1|89022.3|89108.1|89040.5|89074.4|89011.8|666
1604291400000|2020-11-02 04:30:00|89099|89022.2|89122.4|89035.2|89167.8|89102.7|89083.1|89011.7|905
1604291700000|2020-11-02 04:35:00|89121.7|89034.5|89132.4|89055.5|89144.4|89088.8|89111.2|89024.7|1009
1604292000000|2020-11-02 04:40:00|89132.3|89057.1|89157.9|89081.8|89166|89099.1|89117|89045.9|1300
1604292300000|2020-11-02 04:45:00|89155.8|89081|89139.5|89060.6|89164.9|89089.9|89127.2|89048.4|1290
1604292600000|2020-11-02 04:50:00|89139.7|89060.8|89144.9|89068.4|89146.9|89081.2|89125.5|89045.8|939
1604292900000|2020-11-02 04:55:00|89145.8|89067.4|89147.3|89064.8|89158.3|89089.7|89120.6|89054.6|871
1604293200000|2020-11-02 05:00:00|89145.3|89072.1|89128.4|89050.6|89147.9|89085|89110.2|89042.4|911
1604293500000|2020-11-02 05:05:00|89128.2|89050.8|89106.7|89035.8|89128.8|89067.1|89093.9|89034.4|812
1604293800000|2020-11-02 05:10:00|89106.8|89035.5|89097.8|89047.8|89116|89054.8|89093.7|89030.6|650
1604294100000|2020-11-02 05:15:00|89108.6|89036.2|89089.6|89039.6|89110.2|89049.4|89084.1|89020.7|737
1604294400000|2020-11-02 05:20:00|89089.8|89039.8|89089.7|89039.7|89113.5|89056|89081|89021.8|625
1604294700000|2020-11-02 05:25:00|89090.1|89040.1|89092|89042|89105.8|89047.8|89083|89028.2|631
1604295000000|2020-11-02 05:30:00|89092.6|89042.6|89077.6|89027.6|89098.4|89045.9|89077|89023|822
1604295300000|2020-11-02 05:35:00|89077.7|89027.7|89075.7|89025.7|89081.2|89043|89061.7|89022.1|604
1604295600000|2020-11-02 05:40:00|89075.5|89025.5|89091|89041|89091|89041|89071.1|89021.1|667
1604295900000|2020-11-02 05:45:00|89091.8|89041.8|89075.1|89025.1|89095.1|89045.1|89063.8|89013.8|842
1604296200000|2020-11-02 05:50:00|89074.9|89024.9|89058.2|89008.2|89085|89039.4|89055.2|89005.2|856
1604296500000|2020-11-02 05:55:00|89058.4|89008.4|89027.1|88977.1|89058.5|89010.5|89009.3|88962.6|1036
1604296800000|2020-11-02 06:00:00|89027|88977|89027.1|89002.1|89042|89009.8|89007.1|88969.4|1121
1604297100000|2020-11-02 06:05:00|89027.3|89002.3|89005.4|88980.4|89031.4|89006.4|89001.4|88976.4|809
1604297400000|2020-11-02 06:10:00|89005.3|88980.3|89030.8|89005.8|89031.8|89006.8|89000.6|88975.6|921
1604297700000|2020-11-02 06:15:00|89031.2|89006.2|89026.3|89001.3|89042.8|89017.8|89021.3|88996.3|769
1604298000000|2020-11-02 06:20:00|89026.1|89001.1|89008.5|88983.5|89028.2|89003.2|89007.3|88982.3|652
1604298300000|2020-11-02 06:25:00|89008.3|88983.3|89026.9|89001.9|89031|89006|89004.6|88979.6|785
1604298600000|2020-11-02 06:30:00|89026.6|89001.6|89011.8|88986.8|89032.9|89007.9|89004.4|88979.4|712
1604298900000|2020-11-02 06:35:00|89011.9|88986.9|88999.8|88974.8|89016.8|88991.8|88996.7|88971.7|785
1604299200000|2020-11-02 06:40:00|89001.4|88976.4|89050|89025|89062.4|89037.4|89000.7|88975.7|987
1604299500000|2020-11-02 06:45:00|89049.1|89024.1|89034.7|89009.7|89058.5|89033.5|89023.2|88998.2|1023
1604299800000|2020-11-02 06:50:00|89034.9|89009.9|89013.6|88988.6|89057.7|89017.8|89011.8|88986.5|1107
1604300100000|2020-11-02 06:55:00|89013.9|88988.9|89014.2|88964.2|89033.2|89008.2|89002.2|88958.1|1139
1604300400000|2020-11-02 07:00:00|89010.7|88960.7|89020.1|88995.1|89045.7|89020.7|88973.5|88948.5|1467
1604300700000|2020-11-02 07:05:00|89019.6|88994.6|89024.4|88999.4|89036.9|89011.9|89009.1|88984.1|1305
1604301000000|2020-11-02 07:10:00|89024.6|88999.6|89028.1|89003.1|89053.1|89028.1|89020.8|88995.8|1034
1604301300000|2020-11-02 07:15:00|89027.8|89002.8|89023.9|88998.9|89041|89016|89016.8|88991.8|991
1604301600000|2020-11-02 07:20:00|89023.7|88998.7|89018.9|88993.9|89029.4|89004.4|88977|88952|1200
1604301900000|2020-11-02 07:25:00|89020.2|88995.2|89019.5|88994.5|89048.4|89015.4|89002.5|88977.5|1113
1604302200000|2020-11-02 07:30:00|89018.4|88993.4|89050.4|89025.4|89065.4|89032.4|89015.9|88955.4|1251
1604302500000|2020-11-02 07:35:00|89050.1|89025.1|89060.1|89035.1|89084.9|89059.9|89044.8|89019.8|1346
1604302800000|2020-11-02 07:40:00|89060.6|89035.6|89061.2|89036.2|89069.9|89044.9|89040.6|89015.6|1397
1604303100000|2020-11-02 07:45:00|89061.3|89036.3|88989.8|88964.8|89094.8|89069.8|88989.5|88964.5|1401
1604303400000|2020-11-02 07:50:00|88990.6|88965.6|88997.3|88972.3|89018.7|88993.7|88986.3|88961.3|1178
1604303700000|2020-11-02 07:55:00|88997.1|88972.1|89055.9|89030.9|89080.7|89055.7|88995.5|88970.5|997
1604304000000|2020-11-02 08:00:00|89055.7|89030.7|89091.1|89066.1|89097.2|89072.2|89037.8|89012.8|1112
1604304300000|2020-11-02 08:05:00|89091|89066|89059.1|89034.1|89102.3|89077.3|89049.6|89024.6|1051
1604304600000|2020-11-02 08:10:00|89057.6|89032.6|89063.5|89038.5|89079.8|89054.8|89020.3|88995.3|1066
1604304900000|2020-11-02 08:15:00|89060.2|89035.2|89174.8|89149.8|89182.1|89157.1|89058.4|89033.4|1092
1604305200000|2020-11-02 08:20:00|89174.4|89149.4|89205.4|89180.4|89224.4|89199.4|89147.3|89122.3|1040
1604305500000|2020-11-02 08:25:00|89203.2|89178.2|89265.1|89240.1|89279.8|89254.8|89179.9|89154.9|1051
1604305800000|2020-11-02 08:30:00|89266.4|89241.4|89308.8|89283.8|89332.8|89307.8|89266.4|89241.4|1070
1604306100000|2020-11-02 08:35:00|89309.1|89284.1|89312.9|89287.9|89338.1|89313.1|89282.3|89257.3|1106
1604306400000|2020-11-02 08:40:00|89312.6|89287.6|89290.1|89265.1|89312.8|89287.8|89240.6|89215.6|1126
1604306700000|2020-11-02 08:45:00|89287.9|89262.9|89279|89254|89333.1|89308.1|89238.9|89213.9|1051
1604307000000|2020-11-02 08:50:00|89279.5|89254.5|89204|89179|89294.8|89269.8|89189.5|89164.5|1093
1604307300000|2020-11-02 08:55:00|89207.8|89182.8|89152.3|89127.3|89227.2|89202.2|89115.3|89090.3|1076
1604307600000|2020-11-02 09:00:00|89151.6|89126.6|89118.1|89093.1|89173.7|89148.7|89110.8|89085.8|1054
1604307900000|2020-11-02 09:05:00|89117.9|89092.9|89035.9|89010.9|89120.8|89095.8|89020.7|88995.7|1009
1604308200000|2020-11-02 09:10:00|89036.2|89011.2|89036.5|89011.5|89085.1|89060.1|89026|89001|1105
1604308500000|2020-11-02 09:15:00|89036.2|89011.2|89041.2|89016.2|89097.6|89072.6|89035.6|89010.6|1092
1604308800000|2020-11-02 09:20:00|89041.4|89016.4|89017.8|88992.8|89053.5|89028.5|89006.4|88981.4|1005
1604309100000|2020-11-02 09:25:00|89017.1|88992.1|88952.6|88927.6|89021.6|88996.6|88946.8|88921.8|929
1604309400000|2020-11-02 09:30:00|88952.5|88927.5|88913.2|88888.2|88963.8|88938.8|88890.1|88865.1|1059
1604309700000|2020-11-02 09:35:00|88913.3|88888.3|88950.7|88925.7|88954.6|88929.6|88897.3|88872.3|1413
1604310000000|2020-11-02 09:40:00|88950.4|88925.4|88934.5|88909.5|88993|88968|88926|88901|1420
1604310300000|2020-11-02 09:45:00|88936|88911|88914.1|88889.1|88956.2|88931.2|88897.5|88872.5|1521
1604310600000|2020-11-02 09:50:00|88914.2|88889.2|88883.5|88858.5|88923.2|88898.2|88857.9|88832.9|1508
1604310900000|2020-11-02 09:55:00|88883.6|88858.6|88865.6|88840.6|88883.7|88858.7|88832.8|88807.8|1588
1604311200000|2020-11-02 10:00:00|88867|88842|88799.8|88774.8|88884.6|88859.6|88799.7|88774.7|1663
1604311500000|2020-11-02 10:05:00|88798.9|88773.9|88851.6|88826.6|88857.5|88832.5|88794.9|88769.9|1601
1604311800000|2020-11-02 10:10:00|88851.3|88826.3|88895.9|88870.9|88907.8|88882.8|88804.2|88779.2|1634
1604312100000|2020-11-02 10:15:00|88894.5|88869.5|88906.2|88881.2|88934.9|88909.9|88870.3|88845.3|1681
1604312400000|2020-11-02 10:20:00|88906|88881|88955.9|88930.9|88969.7|88944.7|88889.6|88864.6|1409
1604312700000|2020-11-02 10:25:00|88955.7|88930.7|88996.2|88971.2|89002|88977|88954|88929|1167
1604313000000|2020-11-02 10:30:00|88995.5|88970.5|89006.8|88981.8|89009.7|88984.7|88972.1|88947.1|1299
1604313300000|2020-11-02 10:35:00|89006.6|88981.6|89044.2|89019.2|89049|89024|88999.9|88974.9|1061
1604313600000|2020-11-02 10:40:00|89045|89020|89057.9|89032.9|89070.5|89045.5|89014.6|88989.6|1241
1604313900000|2020-11-02 10:45:00|89057.4|89032.4|89003.6|88978.6|89060.8|89035.8|89000.6|88975.6|1093
1604314200000|2020-11-02 10:50:00|89002.3|88977.3|88983.4|88958.4|89026.6|89001.6|88975.3|88950.3|1105
1604314500000|2020-11-02 10:55:00|88983.9|88958.9|89017.2|88992.2|89026.2|89001.2|88948.8|88923.8|1398
1604314800000|2020-11-02 11:00:00|89018.5|88993.5|89025.9|89000.9|89059.1|89034.1|89011.3|88986.3|1217
1604315100000|2020-11-02 11:05:00|89026.4|89001.4|89048.3|89023.3|89055.6|89030.6|89007.4|88982.4|1260
1604315400000|2020-11-02 11:10:00|89048.7|89023.7|89085|89060|89085.2|89060.2|89040.9|89015.9|1215
1604315700000|2020-11-02 11:15:00|89085.2|89060.2|89085|89060|89091.3|89066.3|89054.1|89029.1|1175
1604316000000|2020-11-02 11:20:00|89085.5|89060.5|89065|89040|89087.7|89062.7|89046.4|89021.4|1333
1604316300000|2020-11-02 11:25:00|89065.6|89040.6|89032.5|89007.5|89107.9|89082.9|89030.6|89005.6|1491
1604316600000|2020-11-02 11:30:00|89031.1|89006.1|88970.9|88945.9|89035.3|89010.3|88965.5|88940.5|1350
1604316900000|2020-11-02 11:35:00|88968.9|88943.9|88933.3|88908.3|88983.7|88958.7|88928.4|88903.4|1324
1604317200000|2020-11-02 11:40:00|88933.6|88908.6|88916.9|88891.9|88940.6|88915.6|88894.8|88869.8|1215
1604317500000|2020-11-02 11:45:00|88916.8|88891.8|88945.3|88920.3|88967.2|88942.2|88916|88891|1328
1604317800000|2020-11-02 11:50:00|88945|88920|88943.8|88918.8|88954.1|88929.1|88930.5|88905.5|1132
1604318100000|2020-11-02 11:55:00|88943.9|88918.9|89005.4|88980.4|89006.9|88981.9|88939|88914|1329
1604318400000|2020-11-02 12:00:00|89005.9|88980.9|88993|88968|89012.7|88987.7|88969.4|88944.4|1314
1604318700000|2020-11-02 12:05:00|88992.4|88967.4|89034.4|89009.4|89036|89011|88964.6|88939.6|1416
1604319000000|2020-11-02 12:10:00|89034.6|89009.6|88968.5|88943.5|89038|89013|88949.5|88924.5|1372
1604319300000|2020-11-02 12:15:00|88969|88944|88963.5|88938.5|88990.2|88965.2|88951|88926|1177
1604319600000|2020-11-02 12:20:00|88963.3|88938.3|88995|88970|88995.2|88970.2|88949|88924|1255
1604319900000|2020-11-02 12:25:00|88994.9|88969.9|88976.5|88951.5|88998.4|88973.4|88957.2|88932.2|1295
1604320200000|2020-11-02 12:30:00|88978.3|88953.3|88973.2|88948.2|88986.6|88961.6|88964.1|88939.1|1114
1604320500000|2020-11-02 12:35:00|88973.9|88948.9|88991|88966|88999.3|88974.3|88961.5|88936.5|1219
1604320800000|2020-11-02 12:40:00|88991.7|88966.7|89003.1|88978.1|89041.7|89016.7|88987.9|88962.9|1146
1604321100000|2020-11-02 12:45:00|89002.3|88977.3|89006.3|88981.3|89034.1|89009.1|89002.2|88977.2|1171
1604321400000|2020-11-02 12:50:00|89006.4|88981.4|89030.6|89005.6|89032.3|89007.3|88999.6|88974.6|1105
1604321700000|2020-11-02 12:55:00|89030.4|89005.4|89013.1|88988.1|89035.8|89010.8|88985.6|88960.6|1272
1604322000000|2020-11-02 13:00:00|89014.4|88989.4|88955.6|88930.6|89014.4|88989.4|88955|88930|1129
1604322300000|2020-11-02 13:05:00|88955.7|88930.7|88958.4|88933.4|88961.7|88936.7|88947.5|88922.5|955
1604322600000|2020-11-02 13:10:00|88958|88933|88949.8|88924.8|88958.6|88933.6|88927.3|88902.3|1267
1604322900000|2020-11-02 13:15:00|88951.2|88926.2|88989|88964|89003.1|88978.1|88950.3|88925.3|1242
1604323200000|2020-11-02 13:20:00|88989.1|88964.1|88976.9|88951.9|89022.3|88997.3|88975.4|88950.4|1340
1604323500000|2020-11-02 13:25:00|88977.2|88952.2|88975.1|88950.1|89005.3|88980.3|88958.6|88933.6|1374
1604323800000|2020-11-02 13:30:00|88975.7|88950.7|89012.3|88987.3|89012.4|88987.4|88962.8|88937.8|1375
1604324100000|2020-11-02 13:35:00|89013.8|88988.8|89011|88986|89050.4|89025.4|89001.8|88976.8|1393
1604324400000|2020-11-02 13:40:00|89011.4|88986.4|89057.6|89032.6|89058.4|89033.4|89005.1|88980.1|1588
1604324700000|2020-11-02 13:45:00|89057.7|89032.7|89083.4|89058.4|89093.2|89068.2|89044.6|89019.6|1246
1604325000000|2020-11-02 13:50:00|89082.2|89057.2|89084.6|89059.6|89087.4|89062.4|89038.3|89013.3|1203
1604325300000|2020-11-02 13:55:00|89084.3|89059.3|89097.6|89072.6|89109.3|89084.3|89046.4|89021.4|1230
1604325600000|2020-11-02 14:00:00|89098.3|89073.3|89157.4|89132.4|89167.3|89142.3|89087.6|89062.6|1575
1604325900000|2020-11-02 14:05:00|89156.8|89131.8|89156|89131|89173.3|89148.3|89146.1|89121.1|1228
1604326200000|2020-11-02 14:10:00|89155.5|89130.5|89217.2|89192.2|89223.7|89198.7|89149.4|89124.4|1507
1604326500000|2020-11-02 14:15:00|89217.4|89192.4|89301.1|89276.1|89307.8|89282.8|89207.2|89182.2|1611
1604326800000|2020-11-02 14:20:00|89301.4|89276.4|89273.7|89248.7|89307.7|89282.7|89263.6|89238.6|1287
1604327100000|2020-11-02 14:25:00|89273.5|89248.5|89267.4|89242.4|89299.4|89274.4|89264.3|89239.3|910
1604327400000|2020-11-02 14:30:00|89267.7|89242.7|89237.1|89212.1|89288|89263|89204.4|89179.4|1105
1604327700000|2020-11-02 14:35:00|89235.4|89210.4|89241.4|89216.4|89275.1|89250.1|89210.9|89185.9|1111
1604328000000|2020-11-02 14:40:00|89241.5|89216.5|89278.3|89253.3|89283.8|89253.3|89207|89182|1075
1604328300000|2020-11-02 14:45:00|89279.4|89254.4|89218.8|89193.8|89312.8|89287.8|89214.6|89189.6|1082
1604328600000|2020-11-02 14:50:00|89220.9|89195.9|89247.6|89222.6|89248.5|89223.5|89212.8|89187.8|926
1604328900000|2020-11-02 14:55:00|89247.4|89222.4|89332.9|89222.9|89377.5|89267.5|89168|89058|846
1604329200000|2020-11-02 15:00:00|89312.8|89202.8|89193.3|89168.3|89339.1|89229.1|89167.4|89119.1|1396
1604329500000|2020-11-02 15:05:00|89193.1|89168.1|89183|89158|89215.7|89190.7|89177|89152|1515
1604329800000|2020-11-02 15:10:00|89184|89159|89176.2|89151.2|89230.3|89205.3|89165.7|89140.7|1431
1604330100000|2020-11-02 15:15:00|89175.9|89150.9|89136.4|89111.4|89211.7|89186.7|89120.3|89095.3|1648
1604330400000|2020-11-02 15:20:00|89136.3|89111.3|89130.7|89105.7|89173.4|89148.4|89120.3|89095.3|1566
1604330700000|2020-11-02 15:25:00|89130.2|89105.2|89189.9|89164.9|89195.5|89170.5|89117.6|89092.6|1377
1604331000000|2020-11-02 15:30:00|89190|89165|89233.7|89208.7|89260|89235|89189.3|89164.3|1533
1604331300000|2020-11-02 15:35:00|89233.6|89208.6|89263.6|89238.6|89286.1|89261.1|89228.2|89203.2|1591
1604331600000|2020-11-02 15:40:00|89263.9|89238.9|89246.6|89221.6|89270|89245|89238.8|89213.8|1199
1604331900000|2020-11-02 15:45:00|89246.8|89221.8|89211.6|89186.6|89250.1|89225.1|89203.8|89178.8|1384
1604332200000|2020-11-02 15:50:00|89211|89186|89152.1|89127.1|89262.3|89237.3|89150|89125|1663
1604332500000|2020-11-02 15:55:00|89151.9|89126.9|89190.4|89165.4|89203.2|89178.2|89107.9|89082.9|1662
1604332800000|2020-11-02 16:00:00|89189.9|89164.9|89234.1|89209.1|89241.2|89216.2|89143.9|89118.9|1445
1604333100000|2020-11-02 16:05:00|89234.4|89209.4|89181.7|89156.7|89238.7|89213.7|89174.1|89149.1|1509
1604333400000|2020-11-02 16:10:00|89182.1|89157.1|89180.2|89155.2|89201.8|89176.8|89168.6|89143.6|1366
1604333700000|2020-11-02 16:15:00|89179.7|89154.7|89220.7|89195.7|89236.9|89211.9|89179.7|89154.7|1311
1604334000000|2020-11-02 16:20:00|89221.1|89196.1|89219.3|89194.3|89249.5|89224.5|89214.4|89189.4|1198
1604334300000|2020-11-02 16:25:00|89219.2|89194.2|89237.4|89212.4|89264.2|89239.2|89196.4|89171.4|1205
1604334600000|2020-11-02 16:30:00|89238|89213|89268.4|89243.4|89282.4|89257.4|89237.8|89212.8|1472
1604334900000|2020-11-02 16:35:00|89268.1|89243.1|89281.7|89256.7|89282.6|89257.6|89257.8|89232.8|1299
1604335200000|2020-11-02 16:40:00|89280.3|89255.3|89246.3|89221.3|89283.5|89258.5|89244.2|89219.2|1468
1604335500000|2020-11-02 16:45:00|89245.2|89220.2|89205.7|89180.7|89251|89226|89195.3|89170.3|1181
1604335800000|2020-11-02 16:50:00|89205|89180|89177|89152|89209.5|89184.5|89175.8|89150.8|1179
1604336100000|2020-11-02 16:55:00|89177.9|89152.9|89218.4|89193.4|89231|89206|89169.3|89144.3|1483
1604336400000|2020-11-02 17:00:00|89218.3|89193.3|89268.5|89243.5|89268.9|89243.9|89202|89177|1448
1604336700000|2020-11-02 17:05:00|89268.1|89243.1|89254.8|89229.8|89284.1|89259.1|89251.3|89226.3|1516
1604337000000|2020-11-02 17:10:00|89254.6|89229.6|89265.4|89240.4|89269|89244|89240.4|89215.4|1359
1604337300000|2020-11-02 17:15:00|89265.5|89240.5|89292.2|89267.2|89293.3|89268.3|89251.5|89226.5|1031
1604337600000|2020-11-02 17:20:00|89291.9|89266.9|89248.8|89223.8|89292.4|89267.4|89246|89221|1395
1604337900000|2020-11-02 17:25:00|89249|89224|89259.2|89234.2|89264.3|89239.3|89246.8|89221.8|1272
1604338200000|2020-11-02 17:30:00|89258.9|89233.9|89308.7|89283.7|89329.4|89304.4|89242.9|89217.9|1500
1604338500000|2020-11-02 17:35:00|89308.8|89283.8|89339.4|89314.4|89343.2|89318.2|89307.5|89282.5|1128
1604338800000|2020-11-02 17:40:00|89339.5|89314.5|89329.4|89304.4|89341.9|89316.9|89323.4|89298.4|1154
1604339100000|2020-11-02 17:45:00|89329.9|89304.9|89349.7|89324.7|89355.5|89330.5|89328.6|89303.6|1119
1604339400000|2020-11-02 17:50:00|89350.1|89325.1|89329.1|89304.1|89351.7|89326.7|89326.2|89301.2|1364
1604339700000|2020-11-02 17:55:00|89330.1|89305.1|89310.9|89285.9|89335.3|89310.3|89308|89283|1340
1604340000000|2020-11-02 18:00:00|89312.1|89287.1|89320.3|89295.3|89336.9|89311.9|89311.2|89286.2|1286
1604340300000|2020-11-02 18:05:00|89320.2|89295.2|89335.2|89310.2|89340.5|89315.5|89319.7|89294.7|1052
1604340600000|2020-11-02 18:10:00|89335.1|89310.1|89337.1|89312.1|89344|89319|89332.1|89307.1|1032
1604340900000|2020-11-02 18:15:00|89337.6|89312.6|89328.5|89303.5|89341.6|89316.6|89322.5|89297.5|997
1604341200000|2020-11-02 18:20:00|89328.2|89303.2|89344.4|89319.4|89347.9|89322.9|89320.7|89295.7|1344
1604341500000|2020-11-02 18:25:00|89344.2|89319.2|89324|89299|89354.6|89329.6|89324|89299|1336
1604341800000|2020-11-02 18:30:00|89324.6|89299.6|89361.9|89336.9|89369.3|89344.3|89322.3|89297.3|1261
1604342100000|2020-11-02 18:35:00|89362.4|89337.4|89373.1|89348.1|89377.7|89352.7|89360.3|89335.3|845
1604342400000|2020-11-02 18:40:00|89372.4|89347.4|89359.2|89334.2|89373.2|89348.2|89333.6|89308.6|1216
1604342700000|2020-11-02 18:45:00|89358.3|89333.3|89359.2|89334.2|89367.2|89342.2|89351.9|89326.9|1016
1604343000000|2020-11-02 18:50:00|89359.7|89334.7|89389.6|89364.6|89395.5|89370.5|89356.1|89331.1|1039
1604343300000|2020-11-02 18:55:00|89390.1|89365.1|89388.8|89363.8|89396.7|89371.7|89386.4|89361.4|905
1604343600000|2020-11-02 19:00:00|89388|89363|89384|89359|89390.1|89365.1|89375|89350|898
1604343900000|2020-11-02 19:05:00|89384.5|89359.5|89392.6|89342.6|89398.3|89360.8|89380.8|89337.4|937
1604344200000|2020-11-02 19:10:00|89392.8|89342.8|89386.4|89336.4|89397.1|89359.5|89354.5|89316.3|1113
1604344500000|2020-11-02 19:15:00|89386|89336|89390.1|89340.1|89401.6|89362.9|89375.2|89335.4|1483
1604344800000|2020-11-02 19:20:00|89390.2|89340.2|89330.9|89280.9|89395.8|89354|89329.8|89279.8|1201
1604345100000|2020-11-02 19:25:00|89331|89281|89331.5|89281.5|89333.7|89283.7|89329|89279|703
1604345400000|2020-11-02 19:30:00|89330.1|89280.1|89331.7|89281.7|89334.1|89284.1|89327.6|89277.6|736
1604345700000|2020-11-02 19:35:00|89331.6|89281.6|89274.6|89224.6|89332|89286.3|89244.4|89208.6|1077
1604346000000|2020-11-02 19:40:00|89274.2|89224.2|89276.8|89226.8|89281.6|89231.6|89270.5|89220.5|884
1604346300000|2020-11-02 19:45:00|89276.6|89226.6|89243.8|89218.8|89278.6|89228.6|89233.7|89191.9|1168
1604346600000|2020-11-02 19:50:00|89244.5|89219.5|89246.4|89196.4|89263|89226.7|89231.4|89192.3|1064
1604346900000|2020-11-02 19:55:00|89247.5|89197.5|89234.4|89184.4|89248.6|89203.1|89216.5|89177.5|1244
1604347200000|2020-11-02 20:00:00|89234.2|89184.2|89152.3|89127.3|89234.2|89189.7|89141.6|89103.6|1268
1604347500000|2020-11-02 20:05:00|89152.4|89127.4|89176.9|89126.9|89194|89144|89151.5|89118|1174
1604347800000|2020-11-02 20:10:00|89177|89127|89184.6|89134.6|89201.5|89161.1|89172.4|89122.4|1117
1604348100000|2020-11-02 20:15:00|89184.7|89134.7|89164|89114|89184.7|89142.2|89147.9|89097.9|1063
1604348400000|2020-11-02 20:20:00|89164.1|89114.1|89152.4|89102.4|89165.7|89115.7|89132.9|89082.9|1386
1604348700000|2020-11-02 20:25:00|89152.5|89102.5|89151.1|89101.1|89161.6|89111.6|89147.7|89097.7|978
1604349000000|2020-11-02 20:30:00|89152.9|89102.9|89153.5|89103.5|89160.3|89110.3|89129.3|89092.1|1158
1604349300000|2020-11-02 20:35:00|89154.3|89104.3|89170.4|89120.4|89173.3|89123.3|89151.2|89101.2|1552
1604349600000|2020-11-02 20:40:00|89169.9|89119.9|89181.2|89131.2|89206.7|89158.7|89161.4|89113.3|1549
1604349900000|2020-11-02 20:45:00|89180.9|89130.9|89147.5|89097.5|89182.1|89132.1|89147.5|89097.5|1049
1604350200000|2020-11-02 20:50:00|89147.4|89097.4|89127.4|89077.4|89147.4|89097.4|89109.8|89059.8|1274
1604350500000|2020-11-02 20:55:00|89128.4|89078.4|89183.3|89133.3|89189.2|89135.4|89105.5|89055.5|1497
1604350800000|2020-11-02 21:00:00|89181.6|89131.6|89126.5|89076.5|89181.6|89131.6|89101.2|89051.2|1465
1604351100000|2020-11-02 21:05:00|89127|89077|89136.3|89086.3|89140.2|89090.2|89121.9|89071.9|1041
1604351400000|2020-11-02 21:10:00|89137|89087|89122.9|89072.9|89138.5|89088.5|89117.3|89067.3|1117
1604351700000|2020-11-02 21:15:00|89121.1|89071.1|89117|89067|89122.5|89072.5|89115.1|89065.1|825
1604352000000|2020-11-02 21:20:00|89116.6|89066.6|89116.9|89066.9|89123.7|89077.9|89102.9|89061.6|937
1604352300000|2020-11-02 21:25:00|89117.4|89067.4|89117.4|89067.4|89125.3|89075.3|89113.9|89063.9|1163
1604352600000|2020-11-02 21:30:00|89117.5|89067.5|89130.6|89080.6|89136|89086|89116.6|89066.6|1186
1604352900000|2020-11-02 21:35:00|89131|89081|89135.2|89085.2|89146.3|89096.3|89127.1|89077.1|1394
1604353200000|2020-11-02 21:40:00|89135.3|89085.3|89138.3|89088.3|89145.4|89103.6|89128.6|89080|1133
1604353500000|2020-11-02 21:45:00|89141.5|89091.5|89140.9|89090.9|89143.8|89093.8|89133.4|89083.4|1090
1604353800000|2020-11-02 21:50:00|89140.7|89090.7|89128.2|89078.2|89142.9|89092.9|89123.8|89073.8|1395
1604354100000|2020-11-02 21:55:00|89128.3|89078.3|89119.9|89009.9|89128.3|89078.3|88981|88871|1014
1604354400000|2020-11-02 22:00:00|89122.6|89012.6|89118.1|89008.1|89148.4|89038.4|89090.3|88980.3|167
1604354700000|2020-11-02 22:05:00|89131.8|89021.8|89105.7|88995.7|89161.2|89051.2|89092.5|88982.5|222
1604355000000|2020-11-02 22:10:00|89108.2|88998.2|89093.1|88983.1|89112.7|89002.7|89087.2|88977.2|212
1604355300000|2020-11-02 22:15:00|89095.9|88985.9|89097.1|88987.1|89106.9|88996.9|89086.7|88976.7|179
1604355600000|2020-11-02 22:20:00|89089.5|88979.5|89092.6|88982.6|89105.2|88995.2|89085.1|88975.1|172
1604355900000|2020-11-02 22:25:00|89094.4|88984.4|89091.7|88981.7|89105.7|88995.7|89065.9|88955.9|212
1604356200000|2020-11-02 22:30:00|89094.3|88984.3|89099.1|88989.1|89104.6|88994.6|89082|88972|345
1604356500000|2020-11-02 22:35:00|89099.4|88989.4|89082|88972|89110.5|89000.5|89081.2|88971.2|281
1604356800000|2020-11-02 22:40:00|89082.7|88972.7|89078.6|88968.6|89107.1|88997.1|89078.4|88968.4|353
1604357100000|2020-11-02 22:45:00|89081.1|88971.1|89092.1|88982.1|89104.5|88994.5|89080.4|88970.4|290
1604357400000|2020-11-02 22:50:00|89091.9|88981.9|89090.3|88980.3|89099.6|88989.6|89082.8|88972.8|297
1604357700000|2020-11-02 22:55:00|89089.6|88979.6|89097.6|88987.6|89113.2|89003.2|89083.7|88973.7|300
1604358000000|2020-11-02 23:00:00|89097.7|88987.7|89088.6|89013|89149.2|89064.7|89078.3|88973.8|2108
1604358300000|2020-11-02 23:05:00|89085.9|89008.2|89100.8|89027.8|89113.7|89048.6|89069.7|88995.2|2364
1604358600000|2020-11-02 23:10:00|89100.4|89023.2|89099.3|89017.2|89115.3|89045.1|89071.4|88999|1845
1604358900000|2020-11-02 23:15:00|89101.1|89020.3|89085.6|88992.3|89112.5|89038.1|89070.6|88987.9|704
1604359200000|2020-11-02 23:20:00|89085.5|88992.2|89093.3|89043.3|89113.8|89056.2|89059.8|88985|767
1604359500000|2020-11-02 23:25:00|89093.5|89043.5|89106.6|89056.6|89116.6|89066.6|89086.2|89036.2|596
1604359800000|2020-11-02 23:30:00|89107.1|89057.1|89101.9|89051.9|89129.9|89068|89093.8|89041.2|460
1604360100000|2020-11-02 23:35:00|89101.6|89051.6|89097.1|89047.1|89114.4|89057.7|89086.2|89021.8|422
1604360400000|2020-11-02 23:40:00|89097.2|89047.2|89115.4|89035.3|89124.9|89056|89093.4|89033.3|383
1604360700000|2020-11-02 23:45:00|89114.1|89035.7|89116.8|89066.8|89122.2|89071.8|89093.4|89030.4|420
1604361000000|2020-11-02 23:50:00|89116|89066|89105.7|89055.7|89128.1|89066.4|89093.3|89018.1|382
1604361300000|2020-11-02 23:55:00|89105.9|89055.9|89106.5|89030.7|89117.9|89063|89090.6|89027.6|585
1604361600000|2020-11-03 00:00:00|89094.4|89044.4|89109.9|89059.9|89157.5|89080.2|89087.5|89028.8|802
1604361900000|2020-11-03 00:05:00|89109.7|89059.7|89134.2|89056|89163.9|89080.9|89109.5|89045.3|920
1604362200000|2020-11-03 00:10:00|89131.8|89059.2|89173.6|89068.5|89187.3|89085.9|89120.6|89042.6|971
1604362500000|2020-11-03 00:15:00|89172.4|89068.9|89165|89062.1|89179.8|89080.5|89116.5|89036.3|995
1604362800000|2020-11-03 00:20:00|89168.4|89062.5|89128.5|89027|89173.5|89077.8|89095.4|89021.3|893
1604363100000|2020-11-03 00:25:00|89131.1|89026|89083.8|89011.2|89133.7|89030.7|89061.7|88996.3|915
1604363400000|2020-11-03 00:30:00|89074.9|89024.9|89140.7|89047.6|89190.1|89080.1|89072.4|89008.6|1207
1604363700000|2020-11-03 00:35:00|89145|89042.9|89164.6|89054.6|89167.6|89057.6|89117.1|89031.2|560
1604364000000|2020-11-03 00:40:00|89166.2|89056.2|89111|89023.2|89189|89079|89089.1|89018.3|894
1604364300000|2020-11-03 00:45:00|89110.4|89023.4|89108.5|89029.9|89120.2|89044.6|89093.2|89017.3|656
1604364600000|2020-11-03 00:50:00|89106.7|89030|89121.2|89029.2|89184.6|89088.4|89096.6|89016.8|1096
1604364900000|2020-11-03 00:55:00|89120|89030.5|89139.3|89036.3|89148.4|89040.7|89118.2|89021.2|725
1604365200000|2020-11-03 01:00:00|89133.9|89035.3|89116.7|89066.7|89159.2|89095.2|89088|89023.1|1440
1604365500000|2020-11-03 01:05:00|89117.1|89067.1|89094.9|89044.9|89142.5|89085.2|89069.1|89007|1408
1604365800000|2020-11-03 01:10:00|89094.4|89044.4|89120|89070|89187|89126.8|89088.8|89038.8|1083
1604366100000|2020-11-03 01:15:00|89119.5|89069.5|89112.9|89062.9|89187.8|89102.5|89088.9|89030.1|1305
1604366400000|2020-11-03 01:20:00|89109.6|89059.6|89132.2|89052.5|89183.3|89117.2|89086.4|89023.5|1270
1604366700000|2020-11-03 01:25:00|89132.4|89053.6|89153.8|89103.8|89169.8|89116.8|89057.3|88981.8|1805
1604367000000|2020-11-03 01:30:00|89170.1|89099.1|89096.6|89046.6|89170.1|89118.2|89080.2|89016.1|1220
1604367300000|2020-11-03 01:35:00|89098|89048|89145.6|89075.1|89158.3|89092|89093.6|89032.7|1034
1604367600000|2020-11-03 01:40:00|89135.4|89085.4|89157.7|89064.2|89168.8|89093.9|89119.1|89047.3|1349
1604367900000|2020-11-03 01:45:00|89158.2|89064.7|89156.4|89071.7|89162.9|89097.2|89118.5|89052.2|1132
1604368200000|2020-11-03 01:50:00|89154.8|89073.9|89111.5|89017.2|89156.3|89080.4|89079.9|89000.1|1361
1604368500000|2020-11-03 01:55:00|89110.2|89016.9|89062.8|89012.8|89123.6|89032.1|89043.6|88984.8|1432
1604368800000|2020-11-03 02:00:00|89062.7|89012.7|89071.7|89021.7|89087.3|89024.7|89046.3|88986.3|1151
1604369100000|2020-11-03 02:05:00|89071.8|89021.8|89051.2|89001.2|89076|89022.4|89048.2|88998.2|764
1604369400000|2020-11-03 02:10:00|89051.1|89001.1|89061.1|89011.1|89076.3|89019.8|89046.4|88989.5|767
1604369700000|2020-11-03 02:15:00|89061.2|89011.2|89066.8|88994.9|89072.3|89017.3|89049|88991.1|866
1604370000000|2020-11-03 02:20:00|89055.7|89005.7|89048.3|88998.3|89072.3|89014.4|89040.1|88981.3|825
1604370300000|2020-11-03 02:25:00|89049.7|88999.7|89075.4|89025.4|89088.3|89029.7|89044.9|88988.7|840
1604370600000|2020-11-03 02:30:00|89073.3|89023.3|89076|89026|89145.9|89076.1|89054.7|88996.7|1210
1604370900000|2020-11-03 02:35:00|89077|89027|89086.7|89036.7|89114.8|89053.2|89072.5|89019.2|790
1604371200000|2020-11-03 02:40:00|89086.5|89036.5|89090.9|89040.9|89096.3|89044.8|89077|89021.9|813
1604371500000|2020-11-03 02:45:00|89091.3|89041.3|89069.5|89019.5|89100.8|89041.3|89034.1|88984.1|1122
1604371800000|2020-11-03 02:50:00|89068.6|89018.6|89093.9|89043.9|89119.3|89060.1|89067.4|89012.3|1170
1604372100000|2020-11-03 02:55:00|89093.7|89043.7|89092.5|89042.5|89112.1|89057.2|89087.5|89027.6|1077
1604372400000|2020-11-03 03:00:00|89093|89043|89112.7|89062.7|89127.5|89069.3|89088.9|89038.9|839
1604372700000|2020-11-03 03:05:00|89112.8|89062.8|89141.7|89069.3|89144|89083.7|89102.1|89050.2|1170
1604373000000|2020-11-03 03:10:00|89142.4|89068.4|89125.2|89048|89147.8|89085.5|89110.2|89041.5|923
1604373300000|2020-11-03 03:15:00|89124.7|89048.8|89135.5|89064.7|89147|89084.9|89103.4|89038.9|950
1604373600000|2020-11-03 03:20:00|89136.3|89065.4|89096.5|89046.5|89145.4|89085.4|89086.9|89031.9|919
1604373900000|2020-11-03 03:25:00|89097|89047|89074|89024|89103.6|89053.6|89067.7|89017.7|1011
1604374200000|2020-11-03 03:30:00|89084.6|89011.5|89076.1|89026.1|89099.8|89041.3|89056.2|89006.2|1781
1604374500000|2020-11-03 03:35:00|89075.9|89025.9|89106.8|89056.8|89112.2|89057.9|89067.3|89017.3|1181
1604374800000|2020-11-03 03:40:00|89106.1|89056.1|89125.4|89075.4|89135.2|89080.9|89098.6|89048.6|1335
1604375100000|2020-11-03 03:45:00|89125.8|89075.8|89129.1|89079.1|89149.7|89099.7|89092.9|89033.9|1412
1604375400000|2020-11-03 03:50:00|89130.6|89080.6|89120.1|89070.1|89144.3|89086.1|89109.1|89050.6|953
1604375700000|2020-11-03 03:55:00|89119.5|89069.5|89120.8|89070.8|89132.5|89072.6|89100.9|89043.6|924
1604376000000|2020-11-03 04:00:00|89120.2|89070.2|89110.5|89060.5|89128.3|89071.3|89098|89038.9|877
1604376300000|2020-11-03 04:05:00|89111.8|89061.8|89108.3|89058.3|89114.1|89064.1|89105|89055|765
1604376600000|2020-11-03 04:10:00|89108.2|89058.2|89111.1|89061.1|89125|89075|89102.6|89052.6|757
1604376900000|2020-11-03 04:15:00|89110.6|89060.6|89140.4|89090.4|89145.8|89095.8|89109.9|89059.9|609
1604377200000|2020-11-03 04:20:00|89140.5|89090.5|89135.9|89085.9|89146.5|89096.5|89132.1|89082.1|704
1604377500000|2020-11-03 04:25:00|89135.6|89085.6|89131.4|89081.4|89138.9|89088.9|89122.6|89072.6|508
1604377800000|2020-11-03 04:30:00|89131.3|89081.3|89129|89079|89134.4|89084.4|89124.3|89074.3|447
1604378100000|2020-11-03 04:35:00|89129.4|89079.4|89127.7|89077.7|89132.2|89082.2|89121.4|89071.4|366
1604378400000|2020-11-03 04:40:00|89128.8|89078.8|89131.8|89081.8|89132.4|89082.4|89119.8|89069.8|511
1604378700000|2020-11-03 04:45:00|89130.4|89080.4|89124.1|89074.1|89133.6|89083.6|89122.5|89072.5|558
1604379000000|2020-11-03 04:50:00|89124.2|89074.2|89132.9|89082.9|89134|89084|89123.1|89073.1|384
1604379300000|2020-11-03 04:55:00|89132.8|89082.8|89148.8|89098.8|89153.5|89103.5|89132.5|89082.5|552
1604379600000|2020-11-03 05:00:00|89148.5|89098.5|89140.6|89090.6|89152.8|89102.8|89138.9|89088.9|684
1604379900000|2020-11-03 05:05:00|89140.5|89090.5|89130.8|89080.8|89140.5|89090.5|89122.8|89072.8|548
1604380200000|2020-11-03 05:10:00|89130.7|89080.7|89115.2|89065.2|89135.9|89085.9|89111.1|89061.1|605
1604380500000|2020-11-03 05:15:00|89113|89063|89122.8|89072.8|89123.1|89073.1|89112.9|89062.9|569
1604380800000|2020-11-03 05:20:00|89122.9|89072.9|89122.5|89072.5|89127.5|89077.5|89118.1|89068.1|502
1604381100000|2020-11-03 05:25:00|89122|89072|89080.4|89030.4|89122|89072|89075.5|89025.5|782
1604381400000|2020-11-03 05:30:00|89081.3|89031.3|89075.8|89025.8|89091.8|89041.8|89072.3|89022.3|777
1604381700000|2020-11-03 05:35:00|89075.5|89025.5|89064.9|89014.9|89099.1|89049.1|89062.7|89012.7|809
1604382000000|2020-11-03 05:40:00|89066.2|89016.2|89083.7|89033.7|89088.1|89038.1|89063.2|89013.2|698
1604382300000|2020-11-03 05:45:00|89083.8|89033.8|89081.6|89031.6|89092.2|89042.2|89078.9|89028.9|538
1604382600000|2020-11-03 05:50:00|89082|89032|89091.3|89041.3|89095.8|89045.8|89073.2|89023.2|796
1604382900000|2020-11-03 05:55:00|89091.5|89041.5|89098.9|89048.9|89104.4|89054.4|89079.3|89029.3|703
1604383200000|2020-11-03 06:00:00|89098.8|89048.8|89097.8|89047.8|89111.5|89061.5|89087|89037|1083
1604383500000|2020-11-03 06:05:00|89098|89048|89097.6|89047.6|89118.6|89068.6|89088.2|89038.2|896
1604383800000|2020-11-03 06:10:00|89098.1|89048.1|89109.3|89059.3|89118.1|89068.1|89097.7|89047.7|596
1604384100000|2020-11-03 06:15:00|89109.1|89059.1|89111.3|89061.3|89120.5|89070.5|89107|89057|571
1604384400000|2020-11-03 06:20:00|89110.7|89060.7|89110.7|89060.7|89121.6|89071.6|89108.5|89058.5|551
1604384700000|2020-11-03 06:25:00|89111.2|89061.2|89106.2|89056.2|89115|89065|89100.8|89050.8|542
1604385000000|2020-11-03 06:30:00|89106.3|89056.3|89103.8|89053.8|89109.2|89059.2|89095.7|89045.7|790
1604385300000|2020-11-03 06:35:00|89104.1|89054.1|89077.2|89027.2|89107.2|89057.2|89066.6|89016.6|905
1604385600000|2020-11-03 06:40:00|89077.6|89027.6|89134|89084|89138.1|89088.1|89075.3|89025.3|735
1604385900000|2020-11-03 06:45:00|89134.8|89084.8|89018.9|88968.9|89137.1|89087.1|89013.8|88963.8|1159
1604386200000|2020-11-03 06:50:00|89019|88969|89095.2|89045.2|89099.8|89049.8|89017.5|88967.5|1225
1604386500000|2020-11-03 06:55:00|89095.5|89045.5|89104.2|89054.2|89109.3|89059.3|89063.9|89013.9|1257
1604386800000|2020-11-03 07:00:00|89103.3|89053.3|89030.9|88980.9|89103.3|89053.3|89006.5|88956.5|1426
1604387100000|2020-11-03 07:05:00|89031|88981|88996.4|88946.4|89034.5|88984.5|88985.4|88935.4|1430
1604387400000|2020-11-03 07:10:00|88996|88946|89024.9|88974.9|89031.4|88990.8|88984.9|88934.9|1233
1604387700000|2020-11-03 07:15:00|89025|88975|88973.4|88923.4|89033.8|88997.1|88947.3|88909.4|1254
1604388000000|2020-11-03 07:20:00|88974.2|88924.2|88967.1|88942.1|89017.1|88978.9|88960|88921|1198
1604388300000|2020-11-03 07:25:00|88967.6|88942.6|88971.4|88946.4|88984.3|88952.4|88966.2|88931.3|1018
1604388600000|2020-11-03 07:30:00|88971.6|88946.6|88961.5|88911.5|88979.1|88951.1|88919.5|88869.5|1281
1604388900000|2020-11-03 07:35:00|88961.7|88911.7|88913.5|88888.5|88980.3|88933.8|88879.6|88849.7|1286
1604389200000|2020-11-03 07:40:00|88911.5|88886.5|88916.8|88891.8|88936.7|88903.5|88891.7|88860.6|1316
1604389500000|2020-11-03 07:45:00|88916.7|88891.7|88903.1|88878.1|88932.4|88907.4|88887.3|88851.4|1218
1604389800000|2020-11-03 07:50:00|88902.9|88877.9|88883|88858|88903|88878|88863.8|88831.4|1416
1604390100000|2020-11-03 07:55:00|88882.9|88857.9|88900.6|88850.6|88912.4|88881.5|88878|88849.5|1182
1604390400000|2020-11-03 08:00:00|88903.3|88853.3|88937.3|88912.3|88981.2|88947.8|88896.4|88853.3|1063
1604390700000|2020-11-03 08:05:00|88936.5|88911.5|88863.3|88838.3|88950.4|88925.4|88859.6|88825.4|967
1604391000000|2020-11-03 08:10:00|88863.6|88838.6|88882|88857|88882|88857|88841.5|88816.5|978
1604391300000|2020-11-03 08:15:00|88879.7|88854.7|88843.8|88793.8|88888.7|88863.7|88805|88780|1023
1604391600000|2020-11-03 08:20:00|88843.1|88793.1|88847.7|88797.7|88885|88845.8|88799.2|88766.8|1458
1604391900000|2020-11-03 08:25:00|88847.9|88797.9|88801.9|88776.9|88848.3|88811.8|88768.4|88733.1|1434
1604392200000|2020-11-03 08:30:00|88802.3|88777.3|88823.5|88798.5|88841.4|88807.7|88800.1|88775.1|1470
1604392500000|2020-11-03 08:35:00|88823.3|88798.3|88805.4|88780.4|88825|88800|88780.4|88755.4|1378
1604392800000|2020-11-03 08:40:00|88805.5|88780.5|88777.1|88752.1|88806.8|88781.8|88766.9|88737|1331
1604393100000|2020-11-03 08:45:00|88775.1|88750.1|88831.7|88806.7|88867|88838|88775.1|88750.1|1311
1604393400000|2020-11-03 08:50:00|88831.6|88806.6|88794.9|88769.9|88842.3|88815.2|88775.4|88750.4|1290
1604393700000|2020-11-03 08:55:00|88793.3|88768.3|88742|88717|88803.9|88778.9|88711.5|88686.5|1429
1604394000000|2020-11-03 09:00:00|88743|88718|88788.4|88763.4|88789.6|88764.6|88715.2|88690.2|1372
1604394300000|2020-11-03 09:05:00|88787.6|88762.6|88826.3|88801.3|88885.2|88850.4|88787.6|88760.6|1469
1604394600000|2020-11-03 09:10:00|88826.2|88801.2|88821.9|88796.9|88852.7|88827.7|88814.6|88789.6|1503
1604394900000|2020-11-03 09:15:00|88822.6|88797.6|88724|88674|88826.2|88801.2|88709.6|88671.6|1557
1604395200000|2020-11-03 09:20:00|88724.1|88674.1|88682.3|88657.3|88730.8|88698.8|88656|88631|1430
1604395500000|2020-11-03 09:25:00|88681.8|88656.8|88738.8|88713.8|88763.4|88738.4|88677.7|88647.6|1418
1604395800000|2020-11-03 09:30:00|88755|88705|88680.3|88655.3|88782.6|88746.6|88678.8|88642|1328
1604396100000|2020-11-03 09:35:00|88680.1|88655.1|88701.5|88676.5|88744.3|88712.8|88625.9|88590.8|1592
1604396400000|2020-11-03 09:40:00|88701.4|88676.4|88659.9|88634.9|88714.6|88689.1|88622.4|88597.1|1412
1604396700000|2020-11-03 09:45:00|88659.4|88634.4|88613.4|88588.4|88676.7|88645.1|88607.5|88573.8|1488
1604397000000|2020-11-03 09:50:00|88613.9|88588.9|88653.2|88603.2|88677.1|88640.5|88604.4|88569.1|1449
1604397300000|2020-11-03 09:55:00|88653.7|88603.7|88699.5|88674.5|88716.2|88681.4|88630.2|88592.7|1421
1604397600000|2020-11-03 10:00:00|88695.4|88670.4|88765.3|88740.3|88766.6|88741.6|88691.9|88666.9|1181
1604397900000|2020-11-03 10:05:00|88765.4|88740.4|88716.1|88691.1|88765.4|88740.4|88704.2|88679.2|1196
1604398200000|2020-11-03 10:10:00|88715.5|88690.5|88722.9|88672.9|88727.9|88695.4|88646.2|88610.1|1297
1604398500000|2020-11-03 10:15:00|88722.7|88672.7|88711.2|88661.2|88735.4|88700.8|88650.1|88616.4|1374
1604398800000|2020-11-03 10:20:00|88710.8|88660.8|88735.6|88710.6|88752|88723.8|88692.1|88657.8|1269
1604399100000|2020-11-03 10:25:00|88737.2|88712.2|88711.2|88686.2|88744.7|88719.7|88707.9|88682.9|1017
1604399400000|2020-11-03 10:30:00|88711.4|88686.4|88705.6|88680.6|88727.4|88694.4|88678.8|88645|977
1604399700000|2020-11-03 10:35:00|88705.7|88680.7|88715.6|88690.6|88739.7|88705.7|88702.7|88676.7|1006
1604400000000|2020-11-03 10:40:00|88715|88690|88748.4|88723.4|88760.7|88725.3|88707.6|88674.9|1114
1604400300000|2020-11-03 10:45:00|88747.7|88722.7|88761.3|88736.3|88776.2|88751.2|88737.1|88712.1|1197
1604400600000|2020-11-03 10:50:00|88761.1|88736.1|88807.7|88782.7|88821.2|88785.7|88754.2|88719.1|1138
1604400900000|2020-11-03 10:55:00|88808.9|88783.9|88805|88780|88828.1|88789.9|88771.6|88735.3|1220
1604401200000|2020-11-03 11:00:00|88803.6|88778.6|88769.6|88719.6|88811.4|88778.6|88759.8|88717.4|1214
1604401500000|2020-11-03 11:05:00|88769.9|88719.9|88771.4|88746.4|88785.8|88750.2|88721.3|88678.8|1439
1604401800000|2020-11-03 11:10:00|88769.8|88744.8|88773.8|88748.8|88792.3|88764|88747.3|88709.1|1300
1604402100000|2020-11-03 11:15:00|88774.4|88749.4|88713.6|88688.6|88783.8|88750.6|88712.7|88678.5|1200
1604402400000|2020-11-03 11:20:00|88714.4|88689.4|88726.2|88676.2|88748|88709.5|88675.3|88635.3|1280
1604402700000|2020-11-03 11:25:00|88725.6|88675.6|88754.8|88729.8|88760|88732.2|88704.7|88670.7|1187
1604403000000|2020-11-03 11:30:00|88754.7|88729.7|88690.8|88665.8|88754.7|88729.7|88654.4|88621.3|1504
1604403300000|2020-11-03 11:35:00|88690.6|88665.6|88706.1|88681.1|88718.7|88693.7|88651.7|88626.7|1366
1604403600000|2020-11-03 11:40:00|88706.5|88681.5|88695.7|88670.7|88718.2|88686.7|88657.3|88632.3|1335
1604403900000|2020-11-03 11:45:00|88695.2|88670.2|88716.5|88691.5|88727|88693.6|88685.1|88660.1|1035
1604404200000|2020-11-03 11:50:00|88716.2|88691.2|88723.1|88673.1|88729.9|88701.3|88703.9|88659|1196
1604404500000|2020-11-03 11:55:00|88724.1|88674.1|88691.1|88666.1|88727.3|88692.3|88667.3|88642.3|1345
1604404800000|2020-11-03 12:00:00|88690.8|88665.8|88664.2|88639.2|88705.4|88680.4|88654.2|88629.2|1381
1604405100000|2020-11-03 12:05:00|88664|88639|88712.4|88687.4|88742|88706.7|88656.3|88626.1|1296
1604405400000|2020-11-03 12:10:00|88712.1|88687.1|88749.9|88724.9|88750.2|88725.2|88709.9|88684.9|1185
1604405700000|2020-11-03 12:15:00|88749.6|88724.6|88744.3|88719.3|88763.2|88735.1|88724.1|88693.1|1245
1604406000000|2020-11-03 12:20:00|88744.6|88719.6|88724.5|88674.5|88775.7|88747|88667.2|88628.2|1458
1604406300000|2020-11-03 12:25:00|88722|88672|88728.2|88703.2|88741.2|88716.2|88708.5|88663.5|1159
1604406600000|2020-11-03 12:30:00|88728.4|88703.4|88729.6|88704.6|88754.1|88729.1|88716.5|88691.4|1058
1604406900000|2020-11-03 12:35:00|88730.2|88705.2|88773.8|88748.8|88783.1|88756.1|88727.4|88702.4|1184
1604407200000|2020-11-03 12:40:00|88773.7|88748.7|88784.5|88759.5|88816.7|88785.9|88760.4|88735.4|1333
1604407500000|2020-11-03 12:45:00|88784.3|88759.3|88759.5|88734.5|88786.7|88761.7|88758.7|88733.7|996
1604407800000|2020-11-03 12:50:00|88759.6|88734.6|88779.7|88754.7|88780.2|88755.2|88750.9|88725.9|1039
1604408100000|2020-11-03 12:55:00|88779.5|88754.5|88817.8|88792.8|88837.4|88812.4|88764.9|88739.9|1244
1604408400000|2020-11-03 13:00:00|88818|88793|88768.2|88743.2|88820.8|88795.8|88756.4|88731.4|1345
1604408700000|2020-11-03 13:05:00|88768.6|88743.6|88744.8|88719.8|88769.4|88744.4|88725.2|88700.2|1104
1604409000000|2020-11-03 13:10:00|88744.9|88719.9|88747.3|88722.3|88776|88751|88739.5|88714.5|1063
1604409300000|2020-11-03 13:15:00|88745.1|88720.1|88741.8|88716.8|88768.4|88743.4|88730|88705|1137
1604409600000|2020-11-03 13:20:00|88741.5|88716.5|88745.7|88720.7|88761.4|88736.4|88735.1|88710.1|1133
1604409900000|2020-11-03 13:25:00|88745.5|88720.5|88718.3|88693.3|88753.7|88728.7|88708.9|88683.9|1037
1604410200000|2020-11-03 13:30:00|88718.8|88693.8|88698|88673|88729.5|88704.5|88685.2|88660.2|1272
1604410500000|2020-11-03 13:35:00|88697.7|88672.7|88762.1|88737.1|88764.5|88739.5|88690.3|88665.3|1334
1604410800000|2020-11-03 13:40:00|88761.6|88736.6|88791.4|88766.4|88794.8|88769.8|88721.3|88696.3|1169
1604411100000|2020-11-03 13:45:00|88791.6|88766.6|88780|88755|88792.5|88767.5|88763.1|88738.1|1032
1604411400000|2020-11-03 13:50:00|88779.5|88754.5|88839.3|88814.3|88853.9|88828.9|88779.5|88754.5|1241
1604411700000|2020-11-03 13:55:00|88839|88814|88792.1|88767.1|88858.9|88833.9|88775.4|88750.4|1398
1604412000000|2020-11-03 14:00:00|88793.1|88768.1|88721.2|88696.2|88793.8|88768.8|88716.2|88691.2|1181
1604412300000|2020-11-03 14:05:00|88721.3|88696.3|88748.7|88723.7|88749|88724|88711.4|88686.4|1142
1604412600000|2020-11-03 14:10:00|88748.8|88723.8|88765|88740|88787.3|88755.2|88742.2|88717.2|1048
1604412900000|2020-11-03 14:15:00|88764.7|88739.7|88706.6|88681.6|88771.4|88746.4|88701.3|88664.9|1262
1604413200000|2020-11-03 14:20:00|88706.5|88681.5|88645.9|88620.9|88719.6|88682.1|88640.4|88609.9|1185
1604413500000|2020-11-03 14:25:00|88645.7|88620.7|88620.2|88595.2|88672.9|88647.9|88620.2|88582.5|907
1604413800000|2020-11-03 14:30:00|88620.9|88595.9|88629.5|88604.5|88667.6|88633.3|88605.6|88563|1123
1604414100000|2020-11-03 14:35:00|88628.7|88603.7|88687.3|88662.3|88725.9|88693|88625.2|88600.2|1068
1604414400000|2020-11-03 14:40:00|88686.9|88661.9|88699.9|88674.9|88720.3|88695.3|88685.6|88660.6|868
1604414700000|2020-11-03 14:45:00|88699.6|88674.6|88703.4|88678.4|88753.2|88728.2|88676.4|88651.4|972
1604415000000|2020-11-03 14:50:00|88703.6|88678.6|88707.6|88682.6|88738.3|88697.7|88674|88649|1084
1604415300000|2020-11-03 14:55:00|88716.3|88691.3|88829.8|88779.8|88839.6|88793.8|88696.6|88671.6|1235
1604415600000|2020-11-03 15:00:00|88829|88779|88708.2|88683.2|88840.5|88790.5|88678.1|88633.1|1545
1604415900000|2020-11-03 15:05:00|88708.8|88683.8|88690.1|88665.1|88720.5|88695.5|88673.4|88648.4|1438
1604416200000|2020-11-03 15:10:00|88690.3|88665.3|88632.3|88607.3|88695.5|88665.9|88621.9|88595.4|1641
1604416500000|2020-11-03 15:15:00|88632.2|88607.2|88536|88486|88657.5|88632.5|88509.2|88476.5|1650
1604416800000|2020-11-03 15:20:00|88536.5|88486.5|88489.4|88464.4|88542.9|88509.2|88461.8|88417.9|1633
1604417100000|2020-11-03 15:25:00|88489.8|88464.8|88572.8|88522.8|88596.2|88555.8|88489.8|88464.8|1595
1604417400000|2020-11-03 15:30:00|88572.7|88522.7|88556.3|88531.3|88582.3|88539.3|88542.8|88510|1510
1604417700000|2020-11-03 15:35:00|88555.5|88530.5|88615.7|88590.7|88632|88596.4|88542.5|88505.4|1442
1604418000000|2020-11-03 15:40:00|88615.5|88590.5|88624.6|88599.6|88633.9|88608.9|88594.1|88569.1|1196
1604418300000|2020-11-03 15:45:00|88624.5|88599.5|88570.1|88545.1|88635.2|88603.4|88560.6|88524.1|1529
1604418600000|2020-11-03 15:50:00|88570.9|88545.9|88455.4|88405.4|88572.2|88546.1|88417.1|88367.1|1870
1604418900000|2020-11-03 15:55:00|88453.4|88403.4|88381.8|88356.8|88454|88417|88328.6|88303.6|1756
1604419200000|2020-11-03 16:00:00|88382.1|88357.1|88410.3|88385.3|88441.4|88416.4|88356.1|88331.1|1587
1604419500000|2020-11-03 16:05:00|88410.5|88385.5|88278.8|88253.8|88416.2|88385.5|88260.6|88225.9|1451
1604419800000|2020-11-03 16:10:00|88278.1|88253.1|88330.8|88305.8|88343|88318|88275.6|88250.6|1513
1604420100000|2020-11-03 16:15:00|88330.2|88305.2|88274.5|88249.5|88348.6|88321|88260.7|88235.6|1509
1604420400000|2020-11-03 16:20:00|88274.6|88249.6|88325|88300|88331|88306|88272.8|88247.8|1224
1604420700000|2020-11-03 16:25:00|88324.4|88299.4|88331.7|88306.7|88334.2|88309.2|88302.1|88277.1|1148
1604421000000|2020-11-03 16:30:00|88330.8|88305.8|88362.8|88337.8|88382.1|88345.2|88330.8|88295.3|1410
1604421300000|2020-11-03 16:35:00|88362.6|88337.6|88348.1|88298.1|88391.9|88356.8|88345.5|88295.5|1204
1604421600000|2020-11-03 16:40:00|88348.2|88298.2|88396|88346|88400|88350|88331.7|88289.9|1294
1604421900000|2020-11-03 16:45:00|88395.9|88345.9|88422.9|88372.9|88423.5|88373.5|88374.7|88325.3|1380
1604422200000|2020-11-03 16:50:00|88423.3|88373.3|88418.6|88368.6|88436.6|88391.1|88400.7|88355.6|1319
1604422500000|2020-11-03 16:55:00|88418.5|88368.5|88410.2|88385.2|88433.2|88394.4|88399|88359.7|1256
1604422800000|2020-11-03 17:00:00|88410.1|88385.1|88457.7|88407.7|88458.7|88408.7|88401|88363.1|1418
1604423100000|2020-11-03 17:05:00|88457.8|88407.8|88422|88397|88480.1|88430.1|88420.1|88382.2|1282
1604423400000|2020-11-03 17:10:00|88421.3|88396.3|88458.8|88408.8|88458.8|88408.8|88391.7|88349.6|1361
1604423700000|2020-11-03 17:15:00|88459.5|88409.5|88405.5|88355.5|88459.5|88423.2|88402|88352|1059
1604424000000|2020-11-03 17:20:00|88404.8|88354.8|88373.8|88323.8|88409.4|88369.6|88373.8|88323.8|1086
1604424300000|2020-11-03 17:25:00|88373.9|88323.9|88331.5|88281.5|88383.9|88333.9|88330.4|88280.4|1449
1604424600000|2020-11-03 17:30:00|88332.3|88282.3|88369.5|88319.5|88370|88331.1|88321.7|88279|1205
1604424900000|2020-11-03 17:35:00|88370.4|88320.4|88379.6|88329.6|88384.3|88334.3|88365.6|88315.6|943
1604425200000|2020-11-03 17:40:00|88379.7|88329.7|88397.3|88347.3|88398.1|88348.1|88367.5|88317.5|1146
1604425500000|2020-11-03 17:45:00|88396.8|88346.8|88428.2|88378.2|88434.6|88384.6|88394.6|88344.6|1543
1604425800000|2020-11-03 17:50:00|88428.3|88378.3|88479.7|88429.7|88480.9|88430.9|88426.1|88376.1|1355
1604426100000|2020-11-03 17:55:00|88479.3|88429.3|88539.5|88489.5|88545.3|88495.3|88469.6|88419.6|1549
1604426400000|2020-11-03 18:00:00|88541.8|88491.8|88537|88487|88544.5|88494.5|88506.7|88456.7|1481
1604426700000|2020-11-03 18:05:00|88536|88486|88549.8|88524.8|88567.6|88531.3|88530.7|88480.7|1137
1604427000000|2020-11-03 18:10:00|88550|88525|88544.7|88494.7|88562.2|88527.4|88543.8|88494.5|944
1604427300000|2020-11-03 18:15:00|88544.4|88494.4|88529.8|88479.8|88544.4|88494.4|88509.9|88459.9|900
1604427600000|2020-11-03 18:20:00|88529.5|88479.5|88528.3|88478.3|88542.8|88492.8|88514.5|88464.5|1173
1604427900000|2020-11-03 18:25:00|88528.9|88478.9|88530.1|88480.1|88554|88504|88524.1|88474.1|1224
1604428200000|2020-11-03 18:30:00|88530.2|88480.2|88525.2|88475.2|88534.9|88484.9|88519.4|88469.4|1028
1604428500000|2020-11-03 18:35:00|88525.3|88475.3|88526.8|88476.8|88540.2|88490.2|88514|88469.6|997
1604428800000|2020-11-03 18:40:00|88527.2|88477.2|88527.9|88477.9|88537.1|88487.1|88512.2|88462.2|984
1604429100000|2020-11-03 18:45:00|88527.4|88477.4|88541.6|88491.6|88542|88492|88525|88475|1125
1604429400000|2020-11-03 18:50:00|88541.2|88491.2|88537.8|88487.8|88549.7|88499.7|88528.5|88478.5|1147
1604429700000|2020-11-03 18:55:00|88538|88488|88623.7|88573.7|88625.9|88575.9|88533.7|88483.7|1151
1604430000000|2020-11-03 19:00:00|88624.1|88574.1|88592.3|88542.3|88627|88577|88586.1|88537.4|1339
1604430300000|2020-11-03 19:05:00|88592.2|88542.2|88633.4|88583.4|88635.6|88585.6|88586.4|88541.7|1180
1604430600000|2020-11-03 19:10:00|88633.6|88583.6|88619.9|88569.9|88633.6|88592.8|88596.9|88555.7|1085
1604430900000|2020-11-03 19:15:00|88619.8|88569.8|88614.3|88564.3|88623.6|88573.6|88592.1|88546.7|1293
1604431200000|2020-11-03 19:20:00|88614.4|88564.4|88594.7|88569.7|88615.4|88570.3|88594.3|88556.6|889
1604431500000|2020-11-03 19:25:00|88594.4|88569.4|88591.5|88541.5|88614.9|88571.7|88591.2|88541.2|974
1604431800000|2020-11-03 19:30:00|88590.8|88540.8|88589.1|88539.1|88601.7|88565.9|88571.4|88534.8|851
1604432100000|2020-11-03 19:35:00|88589.4|88539.4|88564.8|88514.8|88598.5|88561.9|88554.6|88504.6|1227
1604432400000|2020-11-03 19:40:00|88563.9|88513.9|88550.5|88500.5|88567.3|88517.3|88546.9|88496.9|1091
1604432700000|2020-11-03 19:45:00|88551.5|88501.5|88552.6|88502.6|88575.1|88525.1|88546.3|88496.3|963
1604433000000|2020-11-03 19:50:00|88552.5|88502.5|88558|88508|88571|88521|88552.5|88502.5|1117
1604433300000|2020-11-03 19:55:00|88557.8|88507.8|88530.2|88480.2|88564|88514|88524.5|88474.5|1229
1604433600000|2020-11-03 20:00:00|88530.1|88480.1|88534.3|88484.3|88541.9|88491.9|88484.1|88434.1|1324
1604433900000|2020-11-03 20:05:00|88533.7|88483.7|88551.7|88501.7|88559.3|88509.3|88529.3|88479.3|944
1604434200000|2020-11-03 20:10:00|88551.6|88501.6|88549.6|88499.6|88562.1|88512.1|88549.2|88499.2|1006
1604434500000|2020-11-03 20:15:00|88549.7|88499.7|88552.3|88502.3|88555.9|88505.9|88545.9|88495.9|1013
1604434800000|2020-11-03 20:20:00|88551.9|88501.9|88575.1|88525.1|88579.2|88529.2|88527.3|88477.3|1307
1604435100000|2020-11-03 20:25:00|88572.5|88522.5|88512.4|88462.4|88576.8|88526.8|88511|88461|1154
1604435400000|2020-11-03 20:30:00|88512.2|88462.2|88491.8|88441.8|88519.2|88469.2|88489.6|88439.6|1046
1604435700000|2020-11-03 20:35:00|88491.5|88441.5|88442.8|88392.8|88499.6|88449.6|88436.8|88386.8|1211
1604436000000|2020-11-03 20:40:00|88442.7|88392.7|88452.6|88402.6|88460.6|88410.6|88436.2|88386.2|1111
1604436300000|2020-11-03 20:45:00|88452.8|88402.8|88385.2|88293.3|88452.8|88402.8|88374.7|88273.1|1081
1604436600000|2020-11-03 20:50:00|88386.1|88297.2|88410.7|88360.7|88422.4|88363.2|88374.4|88285.2|2225
1604436900000|2020-11-03 20:55:00|88410.8|88360.8|88470.8|88420.8|88485.4|88435.4|88403.1|88353.1|1606
1604437200000|2020-11-03 21:00:00|88471.4|88421.4|88399.6|88349.6|88484.6|88434.6|88387.5|88337.5|1234
1604437500000|2020-11-03 21:05:00|88398.8|88348.8|88406.6|88356.6|88438.6|88388.6|88384.1|88334.1|1138
1604437800000|2020-11-03 21:10:00|88407.5|88357.5|88404.1|88354.1|88443|88393|88402.2|88352.2|1226
1604438100000|2020-11-03 21:15:00|88404.2|88354.2|88381.3|88331.3|88404.2|88354.2|88377|88327|1025
1604438400000|2020-11-03 21:20:00|88381.6|88331.6|88297|88247|88383.9|88333.9|88291.6|88241.6|1172
1604438700000|2020-11-03 21:25:00|88297.3|88247.3|88286.1|88236.1|88310.8|88260.8|88264.2|88214.2|1500
1604439000000|2020-11-03 21:30:00|88285.6|88235.6|88249.9|88199.9|88289.5|88239.5|88245.1|88195.1|1131
1604439300000|2020-11-03 21:35:00|88250.1|88200.1|88329.2|88279.2|88355.6|88305.6|88233.5|88183.5|1236
1604439600000|2020-11-03 21:40:00|88328.3|88278.3|88335.5|88285.5|88343.8|88293.8|88326.9|88269.7|971
1604439900000|2020-11-03 21:45:00|88335.7|88285.7|88324.1|88274.1|88367.2|88308.8|88323|88271|1407
1604440200000|2020-11-03 21:50:00|88322.4|88272.4|88336.1|88251.9|88356.6|88288.8|88278.9|88211.2|1897
1604440500000|2020-11-03 21:55:00|88315.3|88265.3|88345.3|88235.3|88357.4|88272.5|88296|88211.5|1026
1604440800000|2020-11-03 22:00:00|88339.6|88229.6|88260|88150|88396.4|88286.4|88260|88150|27
1604441100000|2020-11-03 22:05:00|88248|88138|88254.1|88144.1|88255.3|88145.3|88248|88138|7
1604441400000|2020-11-03 22:10:00|88255.1|88145.1|88343.2|88233.2|88343.9|88233.9|88255.1|88145.1|133
1604441700000|2020-11-03 22:15:00|88334|88224|88330|88220|88344.8|88234.8|88260.9|88150.9|297
1604442000000|2020-11-03 22:20:00|88334.3|88224.3|88322.9|88212.9|88350.7|88240.7|88297.3|88187.3|237
1604442300000|2020-11-03 22:25:00|88320.6|88210.6|88333.9|88223.9|88350.3|88240.3|88313.2|88203.2|149
1604442600000|2020-11-03 22:30:00|88331.1|88221.1|88334.2|88224.2|88355.8|88245.8|88326.4|88216.4|289
1604442900000|2020-11-03 22:35:00|88331.5|88221.5|88328.3|88218.3|88354.5|88244.5|88319.2|88209.2|582
1604443200000|2020-11-03 22:40:00|88328.6|88218.6|88314.8|88204.8|88340.7|88230.7|88298.1|88188.1|488
1604443500000|2020-11-03 22:45:00|88313.5|88203.5|88314.4|88204.4|88331.5|88221.5|88295.2|88185.2|492
1604443800000|2020-11-03 22:50:00|88314.5|88204.5|88306.4|88196.4|88319.3|88209.3|88300.8|88190.8|486
1604444100000|2020-11-03 22:55:00|88305.1|88195.1|88287.1|88177.1|88316.7|88206.7|88274.5|88164.5|631
1604444400000|2020-11-03 23:00:00|88284.3|88174.3|88311.6|88201.6|88410|88300|88271.8|88161.8|1407
1604444700000|2020-11-03 23:05:00|88313.2|88203.2|88301.6|88128.7|88331.5|88216|88285.6|88113|1269
1604445000000|2020-11-03 23:10:00|88301.7|88128.8|88217.7|88091.3|88303.2|88134.2|88214.8|88079.5|1072
1604445300000|2020-11-03 23:15:00|88225.3|88086|88160.6|88067.6|88232.9|88093.4|88144.3|88024|1367
1604445600000|2020-11-03 23:20:00|88162.8|88066.6|88173.2|88077.6|88186.7|88092.8|88154.6|88053.6|948
1604445900000|2020-11-03 23:25:00|88173.3|88077.7|88190.2|88045.5|88206.8|88090.4|88162.3|88036.9|856
1604446200000|2020-11-03 23:30:00|88184.8|88051.7|88068.2|87855.7|88208.6|88068.6|87963.4|87805.3|1691
1604446500000|2020-11-03 23:35:00|88061.7|87850.4|88041.9|87860.8|88095.9|87893.4|87994.7|87848.5|1402
1604446800000|2020-11-03 23:40:00|88041.1|87860.4|88028.5|87891.8|88054.1|87900.2|87939.5|87804.2|1387
1604447100000|2020-11-03 23:45:00|88027.1|87884.6|88023.7|87891.4|88054.4|87909.4|88004.8|87856.2|1156
1604447400000|2020-11-03 23:50:00|88023.5|87886.5|88015|87879.1|88023.6|87905|88004.5|87860.7|864
1604447700000|2020-11-03 23:55:00|88015.8|87877.6|88018.6|87837.3|88033.8|87902.3|87998.8|87830.6|1047
1604448000000|2020-11-04 00:00:00|88024.6|87841.3|88214.8|88052.8|88294.1|88090.6|88017.2|87821.1|1787
1604448300000|2020-11-04 00:05:00|88214.7|88054.1|88116.7|87900.9|88251.2|88083.8|88086.9|87878|1693
1604448600000|2020-11-04 00:10:00|88118.4|87899.6|88003.7|87838|88176.1|88005.3|87991.4|87807.4|1524
1604448900000|2020-11-04 00:15:00|88004.3|87838.9|87999.5|87847.9|88032|87913.8|87973|87815.3|1682
1604449200000|2020-11-04 00:20:00|87994|87853.6|88183.7|88008.3|88200.4|88030.3|87985.8|87823|1632
1604449500000|2020-11-04 00:25:00|88184.4|88009|88134.1|88019.7|88189.1|88047.6|88076.8|87919|1482
1604449800000|2020-11-04 00:30:00|88133.7|88019.5|88219.3|88060.3|88226.2|88070|88124|87979.1|1274
1604450100000|2020-11-04 00:35:00|88219.6|88060.6|88354.4|88178.4|88367.2|88203.3|88157.1|88007.5|1644
1604450400000|2020-11-04 00:40:00|88354|88178.3|88439.6|88281.9|88491.1|88331.3|88298.6|88118.5|1427
1604450700000|2020-11-04 00:45:00|88438.8|88279.8|88454.4|88317.7|88505.7|88378.7|88354.2|88267.7|1593
1604451000000|2020-11-04 00:50:00|88453.9|88316.6|88516|88387.7|88574.5|88410.2|88432.3|88248|1595
1604451300000|2020-11-04 00:55:00|88516.4|88394.5|88710.2|88587|88729.9|88601.3|88473.5|88336.4|1749
1604451600000|2020-11-04 01:00:00|88710.5|88587.4|88532.5|88434.5|88751.2|88634.9|88465.8|88370.1|2069
1604451900000|2020-11-04 01:05:00|88533|88434.4|88473.2|88379.6|88589|88455.3|88445.2|88336.7|1591
1604452200000|2020-11-04 01:10:00|88489.9|88373.8|88467.8|88312.6|88528.4|88394.2|88360|88240.6|1789
1604452500000|2020-11-04 01:15:00|88466.4|88320.6|88489.7|88324.6|88522.4|88388.6|88431.1|88291.3|1872
1604452800000|2020-11-04 01:20:00|88487.3|88328.9|88480.2|88330.3|88525.4|88388.6|88419.9|88257|1794
1604453100000|2020-11-04 01:25:00|88480.6|88333.6|88686.2|88524.8|88765|88624.1|88455.4|88275.4|2337
1604453400000|2020-11-04 01:30:00|88672.6|88484.8|88695|88540.4|88730.7|88586.3|88527.2|88367.1|2386
1604453700000|2020-11-04 01:35:00|88696.6|88524.9|88777.9|88727.9|88842.5|88742.5|88609.5|88402.5|2136
1604454000000|2020-11-04 01:40:00|88838.5|88668.9|88710.7|88590.7|88884.1|88740.8|88693.4|88569|1815
1604454300000|2020-11-04 01:45:00|88707.6|88594.7|88706.7|88625.1|88827.5|88685.8|88691.5|88572.4|1435
1604454600000|2020-11-04 01:50:00|88709.2|88636.2|88614.9|88473.1|88810.1|88665.7|88579.3|88413.2|1976
1604454900000|2020-11-04 01:55:00|88609.5|88480.6|88723.6|88566.8|88773.4|88627.2|88592.2|88412|1960
1604455200000|2020-11-04 02:00:00|88727.4|88559.3|88720.3|88589|88771|88615.6|88694.2|88513|1521
1604455500000|2020-11-04 02:05:00|88720.9|88588.3|88750.1|88599.2|88792.4|88655|88704|88518.8|1752
1604455800000|2020-11-04 02:10:00|88750.7|88598.2|88721.5|88578.4|88779.4|88636|88699.7|88491.8|1582
1604456100000|2020-11-04 02:15:00|88714.3|88566.1|88851.6|88720.9|88875.4|88739.3|88696.4|88516.5|1888
1604456400000|2020-11-04 02:20:00|88835|88680|89116.2|88946.4|89138.2|88950.6|88829.3|88645.3|2226
1604456700000|2020-11-04 02:25:00|89117|88947.3|89094.8|88941.8|89155.4|88999.8|89004.1|88825.3|2144
1604457000000|2020-11-04 02:30:00|89114|88945.7|89095|88929.8|89213.8|89032.3|89087.7|88914.8|2039
1604457300000|2020-11-04 02:35:00|89097|88930.2|89364.7|89210.7|89395.9|89278.1|89094.9|88927.4|2113
1604457600000|2020-11-04 02:40:00|89364.9|89213.2|89345.1|89160.5|89520.3|89350.3|89287.4|89114.9|2186
1604457900000|2020-11-04 02:45:00|89374|89153|89504.7|89371.3|89542.9|89429.9|89326|89141.2|2080
1604458200000|2020-11-04 02:50:00|89503.3|89371.6|89287.3|89132.8|89534.5|89398.3|89225.8|89068.8|1967
1604458500000|2020-11-04 02:55:00|89280.6|89128.4|89388.9|89246.3|89436|89252.4|89228.4|89052.5|2139
1604458800000|2020-11-04 03:00:00|89382.8|89248.1|89320.4|89102.4|89424.5|89258|89190.8|89015|2060
1604459100000|2020-11-04 03:05:00|89323.3|89102.3|89152.1|88979|89355|89172.8|89134.7|88962.4|2035
1604459400000|2020-11-04 03:10:00|89147.8|88978.3|89199.2|89003.6|89271.7|89107.7|88949|88796.9|2036
1604459700000|2020-11-04 03:15:00|89198.8|89002.3|89022.2|88801.2|89199.3|89015.7|88928.3|88739|1924
1604460000000|2020-11-04 03:20:00|89019.4|88798.4|89019|88821.2|89047|88840.8|88920.6|88740.7|1731
1604460300000|2020-11-04 03:25:00|89018.9|88821.3|89086.1|88920.1|89142.3|88969|88953.4|88767.5|1717
1604460600000|2020-11-04 03:30:00|89086.8|88917.2|89091.1|88954.2|89162.9|88980.6|89075.2|88874.5|1893
1604460900000|2020-11-04 03:35:00|89100.6|88969.7|89111.9|88905|89184.9|89018.4|89032.2|88861.7|2255
1604461200000|2020-11-04 03:40:00|89100.9|88949|89065|88910.8|89182.8|89019.7|88937.5|88771.5|2282
1604461500000|2020-11-04 03:45:00|89066.5|88873.7|89074.1|88938.3|89167.6|89013.8|88965.4|88771.5|2301
1604461800000|2020-11-04 03:50:00|89061.5|88916.9|89030.3|88897.5|89185.3|89068|88995.3|88837.4|2036
1604462100000|2020-11-04 03:55:00|89036.1|88878.5|88987.8|88863.7|89045.5|88909|88970.2|88818.3|1588
1604462400000|2020-11-04 04:00:00|88990.6|88865.8|88986.9|88855.1|89031.6|88933.9|88960.5|88805.1|1609
1604462700000|2020-11-04 04:05:00|88991.7|88858.6|88965.4|88812.4|89036.6|88905.3|88914|88754|1714
1604463000000|2020-11-04 04:10:00|88958.4|88816.2|88953.6|88775.5|88999.5|88890.3|88919.7|88759|1492
1604463300000|2020-11-04 04:15:00|88952.2|88773.5|89019.4|88830.3|89064.8|88919.3|88930.7|88747|1658
1604463600000|2020-11-04 04:20:00|89015.2|88825.7|89090.4|88902.8|89172.1|88986.1|89015.2|88825.7|1874
1604463900000|2020-11-04 04:25:00|89096.3|88908.5|89017.7|88796.7|89123.8|88956.2|88991.2|88772.5|1850
1604464200000|2020-11-04 04:30:00|89017.4|88796.4|88836.2|88615.2|89044.3|88823.3|88816.9|88595.9|1869
1604464500000|2020-11-04 04:35:00|88833.3|88612.3|88876|88655|88963.1|88742.1|88824.3|88603.3|1997
1604464800000|2020-11-04 04:40:00|88870.3|88649.3|88864.3|88693|88975|88816|88824.2|88640.3|2186
1604465100000|2020-11-04 04:45:00|88864.4|88692.9|88838.2|88707.7|88946.6|88809.9|88814.2|88627|2201
1604465400000|2020-11-04 04:50:00|88829|88683.6|88890.6|88746.7|88900.3|88762|88794.2|88601.9|2276
1604465700000|2020-11-04 04:55:00|88887.6|88717.4|88916.9|88769.6|88924.2|88792.3|88827.7|88662.8|2264
1604466000000|2020-11-04 05:00:00|88917.4|88779.2|88989.7|88888.1|89087.8|88957.7|88837|88649|2162
1604466300000|2020-11-04 05:05:00|88990.1|88886.8|88991.9|88862.9|89053.4|88917.3|88942.9|88814.5|1916
1604466600000|2020-11-04 05:10:00|88976.6|88875.5|88943.4|88811.6|89003.4|88876.2|88854.3|88717|2153
1604466900000|2020-11-04 05:15:00|88953|88810.2|89012.3|88870.2|89069.3|88901|88898.9|88750.5|1746
1604467200000|2020-11-04 05:20:00|89006.6|88874.7|89019.5|88887.3|89057.1|88939.7|88931.1|88758|1685
1604467500000|2020-11-04 05:25:00|89015.4|88880.3|88990.5|88857|89074.5|88901.6|88881.9|88737.7|1744
1604467800000|2020-11-04 05:30:00|88990.9|88854.5|89017.2|88883.8|89064|88921.7|88943.3|88772.9|1513
1604468100000|2020-11-04 05:35:00|89017.5|88883.2|89011.8|88880.9|89059|88910.3|88971.3|88818.3|1641
1604468400000|2020-11-04 05:40:00|89011|88885.6|89037.5|88910.1|89071|88939.9|88999.9|88823|1649
1604468700000|2020-11-04 05:45:00|89044.2|88924|89025.4|88899.6|89082|88954|88973.7|88810.2|1720
1604469000000|2020-11-04 05:50:00|89041.1|88908.3|89026.4|88864.3|89076|88915|88986.6|88835|1907
1604469300000|2020-11-04 05:55:00|89026.5|88864.4|89011.4|88855.4|89067.2|88893.9|88955.2|88800.7|1597
1604469600000|2020-11-04 06:00:00|89011.3|88855.5|89096.4|88966.7|89119.5|88980.4|88976.1|88801.7|2271
1604469900000|2020-11-04 06:05:00|89093.6|88970.3|89082.7|88984.4|89152|89030.7|89051.1|88940.8|1543
1604470200000|2020-11-04 06:10:00|89086.9|88978.5|89049.3|88957.4|89116.1|89049.7|88986.2|88858.4|1777
1604470500000|2020-11-04 06:15:00|89052.6|88953.5|89112.5|89001.6|89149.1|89030.4|89025.8|88917.1|1548
1604470800000|2020-11-04 06:20:00|89093.5|89011.3|89066.2|88970.4|89135.7|89028.6|89017|88919.1|1359
1604471100000|2020-11-04 06:25:00|89064.4|88968|89080.2|88971.8|89153.2|89021.4|89036.9|88929.3|1393
1604471400000|2020-11-04 06:30:00|89107|88954.3|89109.3|89001|89144.7|89026|89043.8|88937.1|1444
1604471700000|2020-11-04 06:35:00|89106.8|89008.6|89135|89044|89167|89084.2|89042.6|88938.9|1464
1604472000000|2020-11-04 06:40:00|89131|89053.7|89197.5|89124.8|89246.7|89148.3|89123.1|89037.3|1536
1604472300000|2020-11-04 06:45:00|89197|89126.9|89197.3|89117.7|89269|89182.4|89184.4|89091.8|1517
1604472600000|2020-11-04 06:50:00|89195.2|89120.5|89229.5|89153.7|89299|89204.8|89181.9|89096.6|1677
1604472900000|2020-11-04 06:55:00|89228.9|89153.2|89208.3|89125.8|89272.3|89163.9|89193.2|89104.8|1706
1604473200000|2020-11-04 07:00:00|89205.9|89130.6|89164|89114|89227|89155.2|89126.7|89075.8|1601
1604473500000|2020-11-04 07:05:00|89166.5|89116.5|89155.5|89105.5|89197|89147|89125|89075|1539
1604473800000|2020-11-04 07:10:00|89154.1|89104.1|89242|89192|89254.9|89204.9|89151.3|89101.3|1555
1604474100000|2020-11-04 07:15:00|89241|89191|89237|89187|89246.9|89193.4|89192.1|89142.1|1427
1604474400000|2020-11-04 07:20:00|89242.3|89192.3|89247.2|89197.2|89319|89269|89216.4|89163|1753
1604474700000|2020-11-04 07:25:00|89245.8|89195.8|89257.8|89207.8|89341.1|89291.1|89229|89179|1715
1604475000000|2020-11-04 07:30:00|89261.1|89211.1|89271.4|89221.4|89306.2|89247.2|89168.6|89118.6|2089
1604475300000|2020-11-04 07:35:00|89272|89222|89251.6|89201.6|89318.5|89268.5|89226.6|89176.6|1979
1604475600000|2020-11-04 07:40:00|89248.9|89198.9|89211.3|89161.3|89308|89255.6|89192.4|89142.4|1884
1604475900000|2020-11-04 07:45:00|89210.7|89160.7|89278.9|89228.9|89336.6|89286.6|89210.7|89160.7|1770
1604476200000|2020-11-04 07:50:00|89282.8|89232.8|89145.6|89095.6|89293.2|89243.2|89110.9|89058.3|1459
1604476500000|2020-11-04 07:55:00|89144.8|89094.8|88985.7|88935.7|89187.8|89137.8|88980.4|88930.4|1211
1604476800000|2020-11-04 08:00:00|88989.4|88939.4|88947.4|88897.4|89027.7|88977.7|88872.1|88822.1|1232
1604477100000|2020-11-04 08:05:00|88945.3|88895.3|88922.3|88872.3|88979.9|88929.9|88895.5|88845.5|1179
1604477400000|2020-11-04 08:10:00|88922.2|88872.2|88964.4|88914.4|89006.5|88956.5|88903.4|88853.3|1189
1604477700000|2020-11-04 08:15:00|88965.4|88915.4|88897.2|88847.2|88989.8|88939.8|88797.7|88728.4|1220
1604478000000|2020-11-04 08:20:00|88899.5|88849.5|88620.1|88570.1|88925.8|88875.8|88605.3|88542.8|1195
1604478300000|2020-11-04 08:25:00|88621.4|88571.4|88678.2|88628.2|88757.1|88707.1|88620.1|88557.1|1612
1604478600000|2020-11-04 08:30:00|88678.4|88628.4|88717|88646.1|88827.2|88771.6|88672.1|88593|2086
1604478900000|2020-11-04 08:35:00|88716.9|88644.7|88608.2|88558.2|88721.1|88657.9|88551.3|88485.5|1950
1604479200000|2020-11-04 08:40:00|88607.2|88557.2|88637.5|88587.5|88647|88597|88566.6|88515.6|1898
1604479500000|2020-11-04 08:45:00|88637.3|88587.3|88603.2|88553.2|88639.8|88589.8|88558|88493.7|1650
1604479800000|2020-11-04 08:50:00|88599.7|88549.7|88781.8|88676.9|88839.3|88677.1|88577.1|88527.1|1652
1604480100000|2020-11-04 08:55:00|88780.2|88674.3|88738.2|88688.2|88792.8|88706.7|88690.3|88618.1|1684
1604480400000|2020-11-04 09:00:00|88736.6|88686.6|88797.8|88747.8|88802|88750|88703.8|88653.8|1778
1604480700000|2020-11-04 09:05:00|88798.4|88748.4|88709.3|88659.3|88806.8|88756.8|88684.2|88634.2|1615
1604481000000|2020-11-04 09:10:00|88707.5|88657.5|88738.9|88688.9|88762.5|88712.5|88678.3|88628.3|1680
1604481300000|2020-11-04 09:15:00|88740|88690|88676.1|88626.1|88746.2|88696.2|88658.7|88608.7|1417
1604481600000|2020-11-04 09:20:00|88676.2|88626.2|88760.8|88710.8|88777.7|88727.7|88672.9|88622.9|1568
1604481900000|2020-11-04 09:25:00|88760.9|88710.9|88723.3|88673.3|88767.4|88717.4|88719.8|88669.8|1412
1604482200000|2020-11-04 09:30:00|88723.7|88673.7|88751.6|88701.6|88752.7|88702.7|88690.4|88640.4|1516
1604482500000|2020-11-04 09:35:00|88756.8|88706.8|88724.4|88674.4|88781.1|88731.1|88676.2|88626.2|1441
1604482800000|2020-11-04 09:40:00|88724.2|88674.2|88708.9|88658.9|88789.2|88739.2|88681.9|88631.9|1587
1604483100000|2020-11-04 09:45:00|88702.1|88652.1|88591.5|88541.5|88703.9|88653.9|88549.4|88499.4|1907
1604483400000|2020-11-04 09:50:00|88591.1|88541.1|88588.1|88538.1|88610.5|88560.5|88527.8|88477.8|1635
1604483700000|2020-11-04 09:55:00|88588.5|88538.5|88837.2|88787.2|88858.8|88800.1|88583.9|88533.9|1827
1604484000000|2020-11-04 10:00:00|88858.2|88767.7|88781.2|88731.2|88868.7|88787.4|88709.3|88604.7|1825
1604484300000|2020-11-04 10:05:00|88782.2|88732.2|88764.9|88714.9|88869|88807.8|88728|88669.7|1918
1604484600000|2020-11-04 10:10:00|88764|88714|88803.9|88753.9|88830.3|88780.3|88753.5|88703.5|1608
1604484900000|2020-11-04 10:15:00|88805|88755|88768.8|88718.8|88810|88760|88707.1|88657.1|1833
1604485200000|2020-11-04 10:20:00|88768.6|88718.6|88717.7|88667.7|88791.2|88741.2|88706.5|88656.5|1718
1604485500000|2020-11-04 10:25:00|88717.2|88667.2|88657.5|88607.5|88736.6|88686.6|88656.6|88606.6|1625
1604485800000|2020-11-04 10:30:00|88657.2|88607.2|88702|88652|88728.6|88678.6|88656|88606|1559
1604486100000|2020-11-04 10:35:00|88702.9|88652.9|88621.2|88571.2|88717.2|88667.2|88621|88571|1535
1604486400000|2020-11-04 10:40:00|88619.9|88569.9|88617.1|88567.1|88665.8|88609.7|88586.9|88536.9|1673
1604486700000|2020-11-04 10:45:00|88617.2|88567.2|88529.6|88479.6|88617.2|88567.2|88515.7|88465.7|1639
1604487000000|2020-11-04 10:50:00|88528.3|88478.3|88497.5|88447.5|88556.4|88506.4|88490.3|88440.3|1315
1604487300000|2020-11-04 10:55:00|88498.9|88448.9|88561.8|88511.8|88562.2|88512.2|88476.5|88426.5|1683
1604487600000|2020-11-04 11:00:00|88562.9|88512.9|88591.3|88541.3|88618.4|88568.4|88549.4|88499.4|1542
1604487900000|2020-11-04 11:05:00|88590.7|88540.7|88542.7|88492.7|88599|88549|88526.7|88476.7|1182
1604488200000|2020-11-04 11:10:00|88542.8|88492.8|88493.9|88443.9|88543|88493|88464.2|88414.2|1431
1604488500000|2020-11-04 11:15:00|88493.6|88443.6|88584.1|88534.1|88611.9|88561.9|88451.3|88401.3|1699
1604488800000|2020-11-04 11:20:00|88583.9|88533.9|88582|88532|88596.3|88546.3|88532.3|88482.3|1505
1604489100000|2020-11-04 11:25:00|88581.8|88531.8|88598.1|88548.1|88606.3|88556.3|88546.2|88496.2|1530
1604489400000|2020-11-04 11:30:00|88598|88548|88580.7|88530.7|88605.2|88555.2|88568.5|88518.5|1394
1604489700000|2020-11-04 11:35:00|88580.4|88530.4|88523.3|88473.3|88589.8|88539.8|88510.6|88460.6|1554
1604490000000|2020-11-04 11:40:00|88522.2|88472.2|88523.5|88473.5|88577.4|88527.4|88515.5|88465.5|1571
1604490300000|2020-11-04 11:45:00|88523.7|88473.7|88467.8|88417.8|88536.3|88486.3|88426.6|88376.6|1715
1604490600000|2020-11-04 11:50:00|88466.9|88416.9|88433.4|88383.4|88476.7|88426.7|88430.8|88380.8|1465
1604490900000|2020-11-04 11:55:00|88434.5|88384.5|88446.7|88396.7|88449.3|88399.3|88396.9|88346.9|1486
1604491200000|2020-11-04 12:00:00|88447.5|88397.5|88450.3|88400.3|88465|88415|88380.2|88330.2|1571
1604491500000|2020-11-04 12:05:00|88449.9|88399.9|88413.9|88363.9|88484.7|88434.7|88386.7|88336.7|1330
1604491800000|2020-11-04 12:10:00|88414.1|88364.1|88193.1|88143.1|88414.7|88364.7|88183|88133|1628
1604492100000|2020-11-04 12:15:00|88193.9|88143.9|88206.1|88156.1|88301|88251|88192.2|88142.2|1979
1604492400000|2020-11-04 12:20:00|88206.2|88156.2|88173.8|88123.8|88263.3|88213.3|88147.2|88097.2|2064
1604492700000|2020-11-04 12:25:00|88172.6|88122.6|88143.2|88093.2|88199.2|88149.2|88122|88072|1916
1604493000000|2020-11-04 12:30:00|88143.1|88093.1|88160.4|88110.4|88201.1|88151.1|88118|88068|1905
1604493300000|2020-11-04 12:35:00|88161.1|88111.1|88131.1|88081.1|88177.1|88127.1|88066.4|88016.4|1832
1604493600000|2020-11-04 12:40:00|88130.6|88080.6|88227.8|88177.8|88372.8|88322.8|88121.7|88071.7|2077
1604493900000|2020-11-04 12:45:00|88228.3|88178.3|88179.9|88129.9|88264.7|88214.7|88100.7|88050.7|1941
1604494200000|2020-11-04 12:50:00|88180.2|88130.2|88095.4|88045.4|88200.6|88150.6|88055.1|88005.1|1957
1604494500000|2020-11-04 12:55:00|88095.8|88045.8|88158.1|88108.1|88184|88134|88084.9|88034.9|1928
1604494800000|2020-11-04 13:00:00|88157.3|88107.3|88146.2|88096.2|88177.6|88127.6|88109.5|88059.5|1733
1604495100000|2020-11-04 13:05:00|88145.5|88095.5|88218.9|88168.9|88235.4|88185.4|88138|88088|1630
1604495400000|2020-11-04 13:10:00|88218.5|88168.5|88307.5|88196.5|88307.5|88199.9|88179.6|88122.9|1591
1604495700000|2020-11-04 13:15:00|88275.5|88164.5|88181.6|88131.6|88313.1|88202.1|88154.9|88104.9|2093
1604496000000|2020-11-04 13:20:00|88182.8|88132.8|88239.3|88189.3|88302.6|88252.6|88163.9|88113.9|1867
1604496300000|2020-11-04 13:25:00|88238.7|88188.7|88173.6|88101.8|88263.5|88213.5|88157.4|88087.8|1526
1604496600000|2020-11-04 13:30:00|88177.2|88095.3|88152.8|88102.8|88245.3|88195.3|88146.3|88063.4|1720
1604496900000|2020-11-04 13:35:00|88152.7|88102.7|88244.2|88194.2|88329.1|88279.1|88123.4|88073.4|1710
1604497200000|2020-11-04 13:40:00|88244|88194|88230.3|88180.3|88281.5|88231.5|88203.2|88153.2|1644
1604497500000|2020-11-04 13:45:00|88230.4|88180.4|88209.7|88159.7|88243.8|88193.8|88176.4|88126.4|1677
1604497800000|2020-11-04 13:50:00|88208.7|88158.7|88195.8|88145.8|88235.8|88185.8|88146.8|88096.8|1561
1604498100000|2020-11-04 13:55:00|88194.9|88144.9|88211.5|88161.5|88253.1|88203.1|88168.9|88118.9|1610
1604498400000|2020-11-04 14:00:00|88210.8|88160.8|88113.7|88063.7|88227.3|88177.3|88106|88056|1497
1604498700000|2020-11-04 14:05:00|88114.4|88064.4|88124.6|88074.6|88167.3|88117.3|88086.5|88036.5|1510
1604499000000|2020-11-04 14:10:00|88124.5|88074.5|88165|88115|88210.4|88160.4|88123.8|88073.8|1585
1604499300000|2020-11-04 14:15:00|88165.4|88115.4|88245.1|88195.1|88246.5|88196.5|88138.8|88088.8|1550
1604499600000|2020-11-04 14:20:00|88242|88192|88321.4|88271.4|88333.8|88283.8|88223.2|88173.2|1555
1604499900000|2020-11-04 14:25:00|88319|88269|88251.7|88201.7|88349.8|88299.8|88250.3|88200.3|1230
1604500200000|2020-11-04 14:30:00|88261.3|88211.3|88270.1|88220.1|88287|88237|88217.1|88167.1|1195
1604500500000|2020-11-04 14:35:00|88270.6|88220.6|88342|88292|88358.3|88308.3|88237.5|88187.5|1201
1604500800000|2020-11-04 14:40:00|88343.4|88293.4|88347|88297|88394.7|88344.7|88327.8|88277.8|1162
1604501100000|2020-11-04 14:45:00|88346.6|88296.6|88286.5|88236.5|88377.4|88327.4|88286.5|88236.5|1168
1604501400000|2020-11-04 14:50:00|88286.8|88236.8|88241.9|88191.9|88331.1|88281.1|88240.9|88190.9|1487
1604501700000|2020-11-04 14:55:00|88241.4|88191.4|88240.1|88129.1|88276.1|88196.3|88150.9|88099.2|1818
1604502000000|2020-11-04 15:00:00|88213.9|88163.9|88048.5|87998.5|88237.2|88163.9|88038|87988|1955
1604502300000|2020-11-04 15:05:00|88048.1|87998.1|88126.8|88076.8|88137.6|88087.6|88045.9|87995.9|1613
1604502600000|2020-11-04 15:10:00|88125.9|88075.9|88080.4|88030.4|88166.5|88116.5|88061.9|88011.9|1677
1604502900000|2020-11-04 15:15:00|88080.8|88030.8|88038.8|87988.8|88091.4|88041.4|88037.5|87987.5|1674
1604503200000|2020-11-04 15:20:00|88039.3|87989.3|88023.6|87973.6|88054.7|88004.7|87998.2|87963.2|1566
1604503500000|2020-11-04 15:25:00|88022.6|87972.6|88044.9|87994.9|88071.6|88021.6|88014.1|87964.1|1714
1604503800000|2020-11-04 15:30:00|88044.4|87994.4|87955.8|87905.8|88055.6|88005.6|87941.5|87891.5|1631
1604504100000|2020-11-04 15:35:00|87955.5|87905.5|88040|87990|88054.3|88004.3|87950.4|87900.4|1609
1604504400000|2020-11-04 15:40:00|88040.1|87990.1|87995.6|87945.6|88041.3|87991.3|87970|87920|1734
1604504700000|2020-11-04 15:45:00|87996.3|87946.3|88022.6|87972.6|88048.2|87998.2|87968.7|87918.7|1899
1604505000000|2020-11-04 15:50:00|88022.4|87972.4|88089.7|88039.7|88122.5|88072.5|88020.8|87970.8|1862
1604505300000|2020-11-04 15:55:00|88090.5|88040.5|87959.4|87909.4|88091.3|88041.3|87917.3|87867.3|1972
1604505600000|2020-11-04 16:00:00|87962.2|87912.2|87983.9|87933.9|87989.5|87939.5|87927.5|87877.5|1844
1604505900000|2020-11-04 16:05:00|87984|87934|88097.9|88047.9|88097.9|88047.9|87974.9|87924.9|1607
1604506200000|2020-11-04 16:10:00|88098.5|88048.5|88097.6|88047.6|88134.3|88084.3|88070.5|88020.5|1727
1604506500000|2020-11-04 16:15:00|88098.2|88048.2|88023.4|87973.4|88137.6|88087.6|87996.7|87928.8|1695
1604506800000|2020-11-04 16:20:00|88022|87972|87983.5|87933.5|88023.9|87973.9|87955.4|87905.4|1632
1604507100000|2020-11-04 16:25:00|87980.9|87930.9|87956.5|87906.5|87990.3|87940.3|87930.4|87880.4|1653
1604507400000|2020-11-04 16:30:00|87955.3|87905.3|87959.4|87909.4|87984.6|87934.6|87939.5|87889.5|1822
1604507700000|2020-11-04 16:35:00|87960.8|87910.8|87899|87849|87976.8|87926.8|87897.3|87847.3|1720
1604508000000|2020-11-04 16:40:00|87900.4|87850.4|87865.8|87815.8|87903.2|87853.2|87845.6|87795.6|1763
1604508300000|2020-11-04 16:45:00|87865.5|87815.5|87847.7|87797.7|87877.8|87827.8|87840|87790|1618
1604508600000|2020-11-04 16:50:00|87847.8|87797.8|87801.3|87751.3|87854.1|87804.1|87791.5|87741.5|1531
1604508900000|2020-11-04 16:55:00|87799.7|87749.7|87754.9|87704.9|87805.2|87755.2|87720.7|87670.7|1770
1604509200000|2020-11-04 17:00:00|87755|87705|87854.8|87804.8|87868.4|87818.4|87755|87705|1533
1604509500000|2020-11-04 17:05:00|87853.6|87803.6|87930.8|87880.8|87933|87883|87852.1|87802.1|1563
1604509800000|2020-11-04 17:10:00|87930.7|87880.7|87977|87927|87992.6|87942.6|87922.1|87872.1|1456
1604510100000|2020-11-04 17:15:00|87977.2|87927.2|87994.4|87944.4|88007.3|87957.3|87947.3|87897.3|1446
1604510400000|2020-11-04 17:20:00|87993.4|87943.4|87951.6|87901.6|88030.9|87980.9|87948.8|87898.8|1594
1604510700000|2020-11-04 17:25:00|87950.7|87900.7|87982|87932|87998.2|87948.2|87933|87883|1432
1604511000000|2020-11-04 17:30:00|87982.2|87932.2|87941.8|87891.8|88010.9|87960.9|87939.2|87889.2|1388
1604511300000|2020-11-04 17:35:00|87941.9|87891.9|87966.9|87916.9|87969.5|87919.5|87934.4|87884.4|1283
1604511600000|2020-11-04 17:40:00|87967.1|87917.1|87977.4|87927.4|87981.5|87931.5|87954.5|87904.5|1218
1604511900000|2020-11-04 17:45:00|87978.2|87928.2|87979.8|87929.8|87995.7|87945.7|87960.4|87910.4|1316
1604512200000|2020-11-04 17:50:00|87979.4|87929.4|88016|87966|88036.2|87986.2|87971.2|87921.2|1358
1604512500000|2020-11-04 17:55:00|88015.9|87965.9|87991.8|87941.8|88022.4|87972.4|87990.7|87940.7|1275
1604512800000|2020-11-04 18:00:00|87991.7|87941.7|88038|87988|88055.9|88005.9|87987.7|87937.7|1460
1604513100000|2020-11-04 18:05:00|88039.3|87989.3|87986.7|87936.7|88064|88014|87971.2|87921.2|1374
1604513400000|2020-11-04 18:10:00|87986.2|87936.2|87969.9|87919.9|88013.4|87963.4|87958.3|87908.3|1504
1604513700000|2020-11-04 18:15:00|87970|87920|87975.4|87925.4|87991.4|87941.4|87964.9|87914.9|1253
1604514000000|2020-11-04 18:20:00|87975.5|87925.5|87961.2|87911.2|87992.8|87942.8|87960.2|87910.2|1381
1604514300000|2020-11-04 18:25:00|87961.6|87911.6|87910.3|87860.3|87968.4|87918.4|87909.7|87859.7|1414
1604514600000|2020-11-04 18:30:00|87910.4|87860.4|87882.6|87832.6|87924.9|87874.9|87867.9|87817.9|1365
1604514900000|2020-11-04 18:35:00|87881.8|87831.8|87852.4|87802.4|87888.6|87838.6|87839|87789|1321
1604515200000|2020-11-04 18:40:00|87852.1|87802.1|87924.2|87874.2|87943.2|87893.2|87843.4|87793.4|1440
1604515500000|2020-11-04 18:45:00|87921.3|87871.3|87910|87860|87929.5|87879.5|87889.2|87839.2|1242
1604515800000|2020-11-04 18:50:00|87910.1|87860.1|87884.8|87834.8|87930.9|87880.9|87875.3|87825.3|1595
1604516100000|2020-11-04 18:55:00|87886.2|87836.2|87906.7|87856.7|87931.2|87881.2|87883.8|87833.8|1789
1604516400000|2020-11-04 19:00:00|87906.6|87856.6|87937.4|87887.4|87977.8|87927.8|87883.6|87833.6|1780
1604516700000|2020-11-04 19:05:00|87936.8|87886.8|87936.6|87886.6|87943.3|87893.3|87914.6|87864.6|1415
1604517000000|2020-11-04 19:10:00|87936.7|87886.7|87918.9|87868.9|87937.1|87887.1|87909.1|87859.1|1396
1604517300000|2020-11-04 19:15:00|87919.4|87869.4|87905.9|87855.9|87927.5|87877.5|87904.2|87854.2|1336
1604517600000|2020-11-04 19:20:00|87906|87856|87879|87829|87910.3|87860.3|87868.8|87818.8|1287
1604517900000|2020-11-04 19:25:00|87878.7|87828.7|87854.4|87804.4|87890.2|87840.2|87843.6|87793.6|1195
1604518200000|2020-11-04 19:30:00|87853.7|87803.7|87863.6|87813.6|87868.5|87818.5|87848.6|87798.6|1075
1604518500000|2020-11-04 19:35:00|87864|87814|87892.7|87842.7|87893.9|87843.9|87857.5|87807.5|1322
1604518800000|2020-11-04 19:40:00|87892.8|87842.8|87963.4|87913.4|87974.8|87924.8|87892.8|87842.8|1543
1604519100000|2020-11-04 19:45:00|87964.9|87914.9|87920.2|87870.2|87966.4|87916.4|87907.7|87857.7|1526
1604519400000|2020-11-04 19:50:00|87920.1|87870.1|87854.8|87804.8|87924.7|87874.7|87843.3|87793.3|1707
1604519700000|2020-11-04 19:55:00|87854.7|87804.7|87820.5|87770.5|87861.5|87811.5|87810.8|87760.8|1775
1604520000000|2020-11-04 20:00:00|87821.6|87771.6|87807.5|87757.5|87829.8|87779.8|87772.3|87722.3|1437
1604520300000|2020-11-04 20:05:00|87808.1|87758.1|87843.6|87793.6|87881.4|87831.4|87808.1|87758.1|1551
1604520600000|2020-11-04 20:10:00|87844.5|87794.5|87849.9|87799.9|87861.6|87811.6|87840.2|87790.2|1558
1604520900000|2020-11-04 20:15:00|87849.6|87799.6|87888.5|87838.5|87891.3|87841.3|87849.6|87799.6|1615
1604521200000|2020-11-04 20:20:00|87888.3|87838.3|87876.4|87826.4|87898.6|87848.6|87869.8|87819.8|1479
1604521500000|2020-11-04 20:25:00|87876.2|87826.2|87910.4|87860.4|87912.7|87862.7|87858.4|87808.4|1539
1604521800000|2020-11-04 20:30:00|87911.3|87861.3|87926.1|87876.1|87931.9|87881.9|87886.2|87836.2|1576
1604522100000|2020-11-04 20:35:00|87926|87876|87887.3|87837.3|87929.5|87879.5|87864|87814|1783
1604522400000|2020-11-04 20:40:00|87886.9|87836.9|87865.9|87815.9|87897.2|87847.2|87857|87807|1553
1604522700000|2020-11-04 20:45:00|87869.5|87819.5|87865.2|87815.2|87879.6|87829.6|87861.9|87811.9|1430
1604523000000|2020-11-04 20:50:00|87867.1|87817.1|87912.8|87862.8|87936.6|87886.6|87855.6|87805.6|1714
1604523300000|2020-11-04 20:55:00|87912.4|87862.4|87907.7|87857.7|87979.1|87929.1|87886.9|87836.9|1787
1604523600000|2020-11-04 21:00:00|87908.8|87858.8|87914.7|87864.7|87937.5|87887.5|87894.1|87844.1|1291
1604523900000|2020-11-04 21:05:00|87914.6|87864.6|87937.3|87887.3|87983.2|87933.2|87913.7|87863.7|1172
1604524200000|2020-11-04 21:10:00|87937.1|87887.1|87913.5|87863.5|87938.2|87888.2|87912.6|87862.6|623
1604524500000|2020-11-04 21:15:00|87913.8|87863.8|87911|87861|87917.5|87867.5|87905.7|87855.7|708
1604524800000|2020-11-04 21:20:00|87910.8|87860.8|87881.6|87831.6|87910.8|87860.8|87872.9|87822.9|753
1604525100000|2020-11-04 21:25:00|87881.3|87831.3|87883.1|87833.1|87905.8|87855.8|87874.9|87824.9|1532
1604525400000|2020-11-04 21:30:00|87881.5|87831.5|87882.8|87832.8|87897.8|87847.8|87869.6|87819.6|1251
1604525700000|2020-11-04 21:35:00|87882.5|87832.5|87866.2|87816.2|87892.2|87836.8|87864.8|87814.8|494
1604526000000|2020-11-04 21:40:00|87865.4|87815.4|87893.2|87843.2|87895.8|87845.8|87860.4|87809.1|766
1604526300000|2020-11-04 21:45:00|87892.6|87842.6|87905|87855|87919.7|87869.7|87888.8|87838.8|948
1604526600000|2020-11-04 21:50:00|87904.4|87854.4|87918.7|87868.7|87923.7|87873.7|87878.5|87817.1|946
1604526900000|2020-11-04 21:55:00|87917.9|87867.9|87914|87803|87968.4|87888.5|87905.5|87803|858
1604527200000|2020-11-04 22:00:00|87895.8|87784.8|87917.6|87806.6|87926.3|87815.3|87881.3|87770.3|71
1604527500000|2020-11-04 22:05:00|87927.3|87816.3|87921.2|87810.2|87953.7|87842.7|87845.1|87734.1|229
1604527800000|2020-11-04 22:10:00|87903.1|87792.1|87895|87784|87915.4|87804.4|87876.6|87765.6|237
1604528100000|2020-11-04 22:15:00|87889.4|87778.4|87858.7|87747.7|87898.3|87787.3|87817.5|87706.5|295
1604528400000|2020-11-04 22:20:00|87858.1|87747.1|87871|87760|87886.2|87775.2|87840.1|87729.1|231
1604528700000|2020-11-04 22:25:00|87872|87761|87916.6|87805.6|87928.9|87817.9|87824.5|87713.5|326
1604529000000|2020-11-04 22:30:00|87905|87794|87902.8|87791.8|87918.9|87807.9|87888.7|87777.7|372
1604529300000|2020-11-04 22:35:00|87901.4|87790.4|87880.9|87769.9|87907.9|87796.9|87871.8|87760.8|437
1604529600000|2020-11-04 22:40:00|87882.9|87771.9|87917.3|87806.3|87924.9|87813.9|87875.6|87764.6|604
1604529900000|2020-11-04 22:45:00|87915.6|87804.6|87907.2|87796.2|87961.3|87850.3|87874.5|87763.5|869
1604530200000|2020-11-04 22:50:00|87907.6|87796.6|87864.1|87753.1|87925.7|87814.7|87840|87729|625
1604530500000|2020-11-04 22:55:00|87863.6|87752.6|87942|87831|87967.6|87856.6|87858.1|87747.1|732
1604530800000|2020-11-04 23:00:00|87936.2|87825.2|88020.4|87935.8|88032.6|87959.7|87931|87820|1046
1604531100000|2020-11-04 23:05:00|88017.6|87938.5|87939.6|87889.6|88026.2|87946.4|87934|87871.5|701
1604531400000|2020-11-04 23:10:00|87940.7|87890.7|87901.9|87851.9|87965.8|87899|87901.1|87846|764
1604531700000|2020-11-04 23:15:00|87902.6|87852.6|87891.5|87841.5|87919|87857|87884.8|87834.8|847
1604532000000|2020-11-04 23:20:00|87891.3|87841.3|87842.6|87792.6|87896.7|87846.4|87840|87779.7|972
1604532300000|2020-11-04 23:25:00|87842.5|87792.5|87868.2|87796.3|87874.4|87811.3|87837|87776.9|761
1604532600000|2020-11-04 23:30:00|87867.4|87796|87876|87826|87884.9|87832.3|87844.2|87783.1|691
1604532900000|2020-11-04 23:35:00|87876.8|87826.8|87887.6|87837.6|87899.8|87849.8|87853.1|87803.1|791
1604533200000|2020-11-04 23:40:00|87887.1|87837.1|87894.7|87817.6|87898.6|87841.2|87866.9|87813.5|562
1604533500000|2020-11-04 23:45:00|87895.6|87817.1|87885.2|87811.3|87900.8|87829|87868.5|87805.5|561
1604533800000|2020-11-04 23:50:00|87882.8|87811.9|87890.1|87813.3|87896.8|87827|87861.7|87801|696
1604534100000|2020-11-04 23:55:00|87889.2|87813.1|87892.5|87811.1|87901.4|87828.8|87868.5|87804.8|643
1604534400000|2020-11-05 00:00:00|87893.8|87810.9|87857.4|87755.3|87900|87834|87846.1|87743.9|1306
1604534700000|2020-11-05 00:05:00|87846.4|87751.1|87872.1|87761.1|87885.5|87774.5|87839.1|87738.7|1264
1604535000000|2020-11-05 00:10:00|87872.3|87761.3|87846.8|87735.8|87874.2|87779.7|87824.2|87713.2|1428
1604535300000|2020-11-05 00:15:00|87847|87736|87826.8|87740.8|87847.1|87771.5|87779.4|87684.7|1818
1604535600000|2020-11-05 00:20:00|87830.4|87738.2|87826.6|87738.5|87849.8|87750.5|87817.4|87727.7|1603
1604535900000|2020-11-05 00:25:00|87824.5|87740.3|87834.2|87762|87850.4|87784.6|87806.8|87730.4|1198
1604536200000|2020-11-05 00:30:00|87834.5|87763|87848.3|87798.3|87857.5|87807.5|87816.6|87755.3|904
1604536500000|2020-11-05 00:35:00|87848.5|87798.5|87852.4|87802.4|87858.2|87808.2|87833.1|87783.1|730
1604536800000|2020-11-05 00:40:00|87852.6|87802.6|87851.5|87801.5|87867.4|87817.4|87844.6|87794.6|745
1604537100000|2020-11-05 00:45:00|87851.7|87801.7|87868.5|87818.5|87869.3|87819.3|87846.4|87796.4|676
1604537400000|2020-11-05 00:50:00|87869.4|87819.4|87902.3|87852.3|87903.4|87853.4|87862.8|87812.8|979
1604537700000|2020-11-05 00:55:00|87900.6|87850.6|87895|87845|87901.4|87851.4|87881.1|87831.1|902
1604538000000|2020-11-05 01:00:00|87894.8|87844.8|87948.4|87898.4|87951.8|87901.8|87878.3|87828.3|1292
1604538300000|2020-11-05 01:05:00|87948.5|87898.5|87986.5|87936.5|88004|87939.7|87940.3|87889.2|1282
1604538600000|2020-11-05 01:10:00|87986.6|87936.6|87995.3|87945.3|87997.1|87947.1|87968.8|87918.8|1119
1604538900000|2020-11-05 01:15:00|87994.5|87944.5|87973.7|87923.7|88008.4|87946.5|87967.6|87917.6|1147
1604539200000|2020-11-05 01:20:00|87974.1|87924.1|87960.6|87910.6|87988.7|87927.6|87936.2|87873.2|1217
1604539500000|2020-11-05 01:25:00|87960.8|87910.8|87948.7|87898.7|87973.3|87918.1|87945.2|87895.2|957
1604539800000|2020-11-05 01:30:00|87949.6|87899.6|87951.2|87901.2|87978.7|87921|87946.4|87896.4|1059
1604540100000|2020-11-05 01:35:00|87950.9|87900.9|87987.4|87937.4|87994.9|87944.9|87945.2|87895.2|1193
1604540400000|2020-11-05 01:40:00|87987.5|87937.5|87968|87918|88001.3|87951.3|87961.5|87911.5|1144
1604540700000|2020-11-05 01:45:00|87969.2|87919.2|87963.4|87913.4|87977.3|87927.3|87951.8|87901.8|1030
1604541000000|2020-11-05 01:50:00|87963.6|87913.6|87965.8|87915.8|87978.1|87928.1|87956.8|87906.8|1055
1604541300000|2020-11-05 01:55:00|87966.2|87916.2|87981.4|87931.4|87983.5|87933.5|87959.6|87909.6|922
1604541600000|2020-11-05 02:00:00|87981.2|87931.2|87968.2|87918.2|87990.4|87934.7|87962.4|87902.4|946
1604541900000|2020-11-05 02:05:00|87968.1|87918.1|88001.2|87951.2|88015.3|87959.4|87968|87918|1129
1604542200000|2020-11-05 02:10:00|88001.3|87951.3|88014.7|87964.7|88034.1|87971.3|87993.9|87943.9|1033
1604542500000|2020-11-05 02:15:00|88009.6|87959.6|88046|87996|88048.3|87998.3|88005|87955|1108
1604542800000|2020-11-05 02:20:00|88044.7|87994.7|88053.5|88003.5|88073.3|88023.3|88036.5|87986.5|1220
1604543100000|2020-11-05 02:25:00|88053.9|88003.9|88009.2|87959.2|88055.1|88005.1|88002.9|87952.9|974
1604543400000|2020-11-05 02:30:00|88009.4|87959.4|87989.6|87939.6|88010.5|87960.5|87985.6|87935.6|947
1604543700000|2020-11-05 02:35:00|87989.9|87939.9|87962.1|87912.1|87990.1|87940.1|87955|87905|1031
1604544000000|2020-11-05 02:40:00|87959.8|87909.8|87915.3|87865.3|87964.6|87914.6|87907.3|87857.3|1100
1604544300000|2020-11-05 02:45:00|87917|87867|87918.6|87868.6|87940.4|87890.4|87912.6|87862.6|1016
1604544600000|2020-11-05 02:50:00|87920.8|87870.8|87922.7|87872.7|87939.3|87889.3|87914.5|87864.5|1028
1604544900000|2020-11-05 02:55:00|87922.4|87872.4|87892.2|87842.2|87930.8|87880.8|87880.7|87830.7|984
1604545200000|2020-11-05 03:00:00|87892.6|87842.6|87891.3|87841.3|87903.5|87853.5|87884.3|87834.3|997
1604545500000|2020-11-05 03:05:00|87891.2|87841.2|87908.8|87858.8|87916.2|87866.2|87890.2|87840.2|671
1604545800000|2020-11-05 03:10:00|87910.6|87860.6|87910.2|87860.2|87931.4|87877.1|87898.2|87840.4|846
1604546100000|2020-11-05 03:15:00|87910.1|87860.1|87872.5|87822.5|87936|87872.4|87870.9|87820.9|975
1604546400000|2020-11-05 03:20:00|87871.9|87821.9|87843.6|87793.6|87889|87839|87832.5|87772.1|1090
1604546700000|2020-11-05 03:25:00|87844.2|87794.2|87859.3|87809.3|87875.3|87817.9|87842.6|87783.3|910
1604547000000|2020-11-05 03:30:00|87868.1|87797.7|87857.9|87807.9|87882.5|87822.2|87848.6|87796.3|970
1604547300000|2020-11-05 03:35:00|87857.4|87807.4|87849.7|87799.7|87895.4|87835.4|87848.8|87788|1140
1604547600000|2020-11-05 03:40:00|87849.5|87799.5|87875.9|87825.9|87883.4|87829|87834.6|87777.7|1287
1604547900000|2020-11-05 03:45:00|87877.2|87827.2|87860.8|87785.9|87884.6|87834.2|87844.1|87779.5|969
1604548200000|2020-11-05 03:50:00|87860.4|87785.6|87863|87782.5|87879.9|87812.6|87839.6|87770.8|963
1604548500000|2020-11-05 03:55:00|87864.1|87781.7|87869.2|87799.1|87886|87819.9|87845.9|87777|886
1604548800000|2020-11-05 04:00:00|87859.1|87809.1|87855.3|87782.8|87883|87815.2|87833|87769.6|841
1604549100000|2020-11-05 04:05:00|87855.9|87782.1|87853|87803|87878.6|87812.8|87843|87775.1|711
1604549400000|2020-11-05 04:10:00|87852.4|87802.4|87844|87794|87867.3|87817.3|87840.5|87790.5|722
1604549700000|2020-11-05 04:15:00|87845.7|87795.7|87849.5|87773.2|87854.6|87796.7|87813.6|87747.3|599
1604550000000|2020-11-05 04:20:00|87852.1|87772.5|87849|87799|87871.1|87808.5|87816.8|87756.2|817
1604550300000|2020-11-05 04:25:00|87847.9|87797.9|87850.7|87800.7|87884.3|87810.9|87832.7|87779.8|953
1604550600000|2020-11-05 04:30:00|87852.3|87802.3|87851|87775.8|87874|87813|87836.7|87775.2|797
1604550900000|2020-11-05 04:35:00|87838.2|87788.2|87825.5|87775.5|87854.8|87789.8|87817.1|87756.4|805
1604551200000|2020-11-05 04:40:00|87826|87776|87830|87780|87853|87785.4|87811.8|87745.6|970
1604551500000|2020-11-05 04:45:00|87830.1|87780.1|87835|87785|87853.6|87787.5|87822|87760.1|912
1604551800000|2020-11-05 04:50:00|87834.9|87784.9|87850.1|87776.2|87860.9|87798.7|87833.6|87769.6|826
1604552100000|2020-11-05 04:55:00|87837.6|87787.6|87854.2|87783.4|87865.3|87800.4|87829.8|87768.3|928
1604552400000|2020-11-05 05:00:00|87852.3|87782|87869.5|87781.2|87873.8|87794.3|87815.5|87749.2|1269
1604552700000|2020-11-05 05:05:00|87869.3|87779.8|87844.8|87794.8|87884.4|87813.7|87840.2|87776.2|1036
1604553000000|2020-11-05 05:10:00|87844.9|87794.9|87877.8|87801.1|87891.1|87823.6|87844.9|87785.8|1031
1604553300000|2020-11-05 05:15:00|87877.3|87802.1|87846.2|87771.8|87884.5|87816.5|87835.1|87767.7|885
1604553600000|2020-11-05 05:20:00|87846.6|87774.7|87850.4|87800.4|87869.8|87802.3|87834.8|87769.7|911
1604553900000|2020-11-05 05:25:00|87850|87800|87833.8|87783.8|87860|87800|87830|87769.1|840
1604554200000|2020-11-05 05:30:00|87833|87783|87833.8|87783.8|87864.3|87801.1|87832|87772.9|789
1604554500000|2020-11-05 05:35:00|87834.4|87784.4|87814.1|87764.1|87851.3|87788.2|87811.7|87761.7|791
1604554800000|2020-11-05 05:40:00|87814.8|87764.8|87802.8|87752.8|87843.2|87775.3|87798.9|87748.9|805
1604555100000|2020-11-05 05:45:00|87802.4|87752.4|87813.3|87763.3|87839.5|87774.4|87800.7|87744.2|899
1604555400000|2020-11-05 05:50:00|87813.6|87763.6|87800.8|87750.8|87836.3|87775.6|87795|87740.4|1070
1604555700000|2020-11-05 05:55:00|87800.2|87750.2|87833.4|87783.4|87852|87789.2|87778.4|87728.4|1440
1604556000000|2020-11-05 06:00:00|87833.3|87783.3|87831.9|87781.9|87840|87790|87807.2|87757.2|1480
1604556300000|2020-11-05 06:05:00|87830.2|87780.2|87847|87797|87850.5|87800.5|87830.2|87780.2|1150
1604556600000|2020-11-05 06:10:00|87847.3|87797.3|87827.7|87777.7|87848.8|87798.8|87817.3|87767.3|1107
1604556900000|2020-11-05 06:15:00|87827.4|87777.4|87837.3|87787.3|87840.7|87790.7|87811.9|87761.9|1339
1604557200000|2020-11-05 06:20:00|87836.7|87786.7|87828.7|87778.7|87844.8|87794.8|87818|87768|1183
1604557500000|2020-11-05 06:25:00|87829.6|87779.6|87811|87761|87833|87783|87808.7|87758.7|1057
1604557800000|2020-11-05 06:30:00|87813.1|87763.1|87820.2|87770.2|87833.5|87783.5|87812.3|87762.3|979
1604558100000|2020-11-05 06:35:00|87821.3|87771.3|87825.8|87775.8|87832.7|87782.7|87814.6|87764.6|794
1604558400000|2020-11-05 06:40:00|87826.7|87776.7|87844.5|87794.5|87847.9|87797.9|87822.4|87772.4|755
1604558700000|2020-11-05 06:45:00|87844.6|87794.6|87843.1|87793.1|87851.5|87801.5|87839.4|87789.4|939
1604559000000|2020-11-05 06:50:00|87843|87793|87886.8|87836.8|87896.8|87846.8|87842.6|87792.6|1117
1604559300000|2020-11-05 06:55:00|87886.9|87836.9|87943.4|87832.4|87963.6|87852.6|87866.6|87780.1|1098
1604559600000|2020-11-05 07:00:00|87943.9|87832.9|87856.7|87806.7|87946.6|87839.5|87799.4|87749.4|1719
1604559900000|2020-11-05 07:05:00|87856.6|87806.6|87924.7|87874.7|87926.5|87876.5|87846.4|87796.4|1649
1604560200000|2020-11-05 07:10:00|87925|87875|87905.2|87855.2|87943.2|87893.2|87899.9|87849.9|1548
1604560500000|2020-11-05 07:15:00|87905.5|87855.5|87840.4|87790.4|87914.5|87864.5|87825.9|87775.9|1611
1604560800000|2020-11-05 07:20:00|87841|87791|87797.6|87747.6|87868.1|87818.1|87781.1|87731.1|1681
1604561100000|2020-11-05 07:25:00|87796.1|87746.1|87755.4|87705.4|87815.6|87765.6|87732.8|87682.8|1663
1604561400000|2020-11-05 07:30:00|87755.5|87705.5|87860.7|87810.7|87864.6|87823|87740.2|87690.2|1750
1604561700000|2020-11-05 07:35:00|87860.5|87810.5|87827.6|87777.6|87862.6|87822.9|87801.4|87761.5|1568
1604562000000|2020-11-05 07:40:00|87827.8|87777.8|87871.3|87821.3|87874.5|87827.5|87798.7|87761.1|1515
1604562300000|2020-11-05 07:45:00|87870.7|87820.7|87846.3|87821.3|87897.8|87847.8|87838.9|87796.2|1528
1604562600000|2020-11-05 07:50:00|87846.1|87821.1|87850.1|87800.1|87896.1|87851.6|87842.8|87797.6|1481
1604562900000|2020-11-05 07:55:00|87851.1|87801.1|87836.1|87786.1|87877.2|87839.7|87808.3|87769.9|1380
1604563200000|2020-11-05 08:00:00|87841.8|87791.8|87821.2|87771.2|87900.8|87850.8|87819|87769|1208
1604563500000|2020-11-05 08:05:00|87822.6|87772.6|87711.3|87661.3|87824.2|87774.2|87686.2|87643.9|1185
1604563800000|2020-11-05 08:10:00|87714.2|87664.2|87710.8|87685.8|87732.4|87695.3|87687.4|87662.4|1105
1604564100000|2020-11-05 08:15:00|87711.2|87686.2|87594.4|87569.4|87729.4|87691.3|87579.7|87541.3|1123
1604564400000|2020-11-05 08:20:00|87595.3|87570.3|87549.9|87524.9|87633.6|87590|87547.7|87517.4|1110
1604564700000|2020-11-05 08:25:00|87549.7|87524.7|87590|87540|87595.6|87545.6|87503|87468.1|1187
1604565000000|2020-11-05 08:30:00|87588.4|87538.4|87536.5|87486.5|87652.7|87612.5|87535.9|87485.9|1171
1604565300000|2020-11-05 08:35:00|87532.8|87482.8|87641.3|87591.3|87682.7|87632.7|87521.9|87471.9|1178
1604565600000|2020-11-05 08:40:00|87639.5|87589.5|87704.2|87654.2|87724.4|87674.4|87592.5|87542.5|1124
1604565900000|2020-11-05 08:45:00|87704.9|87654.9|87679.6|87629.6|87709.5|87659.5|87653|87603|1157
1604566200000|2020-11-05 08:50:00|87679.8|87629.8|87655.4|87605.4|87709.3|87659.3|87642.2|87596.5|1025
1604566500000|2020-11-05 08:55:00|87656.8|87606.8|87610.4|87500.7|87677.9|87640.4|87575.6|87496.3|1140
1604566800000|2020-11-05 09:00:00|87611.9|87500.9|87633.2|87583.2|87658.5|87608.5|87577.1|87478.3|1124
1604567100000|2020-11-05 09:05:00|87633.8|87583.8|87599.6|87549.6|87643.1|87593.1|87583|87534.8|1099
1604567400000|2020-11-05 09:10:00|87599.7|87549.7|87576.2|87526.2|87630.2|87580.2|87539.2|87494.6|1061
1604567700000|2020-11-05 09:15:00|87576.9|87526.9|87583.8|87533.8|87619|87569|87542.8|87493.8|1051
1604568000000|2020-11-05 09:20:00|87582.8|87532.8|87592.5|87542.5|87634.7|87584.7|87582.8|87532.8|1053
1604568300000|2020-11-05 09:25:00|87594.3|87544.3|87535.9|87485.9|87675.3|87625.3|87531.1|87481.1|1048
1604568600000|2020-11-05 09:30:00|87536|87486|87524.9|87474.9|87551.3|87504.2|87484.9|87434.9|1066
1604568900000|2020-11-05 09:35:00|87524|87474|87491|87441|87549.1|87499.1|87457.9|87407.9|1031
1604569200000|2020-11-05 09:40:00|87490|87440|87346.1|87321.1|87496.9|87454.1|87331|87306|1119
1604569500000|2020-11-05 09:45:00|87342.8|87317.8|87359.9|87309.9|87376.3|87338.1|87329.9|87295.5|1083
1604569800000|2020-11-05 09:50:00|87359.7|87309.7|87329|87304|87379.6|87346.1|87306.8|87267.7|1078
1604570100000|2020-11-05 09:55:00|87328|87303|87339.9|87289.9|87404.4|87371.6|87315.8|87273.8|1144
1604570400000|2020-11-05 10:00:00|87342.1|87292.1|87341.4|87316.4|87414.2|87376.5|87328.8|87287.4|1133
1604570700000|2020-11-05 10:05:00|87353.8|87303.8|87302.1|87252.1|87386.1|87349.6|87264.9|87226.7|1065
1604571000000|2020-11-05 10:10:00|87301.9|87251.9|87259.3|87209.3|87322.8|87281.5|87234.2|87184.2|1450
1604571300000|2020-11-05 10:15:00|87258.7|87208.7|87289.3|87264.3|87321.4|87276|87239.9|87202.2|1442
1604571600000|2020-11-05 10:20:00|87289.1|87264.1|87232.2|87207.2|87311.4|87273.4|87214.6|87172.9|1522
1604571900000|2020-11-05 10:25:00|87232.5|87207.5|87219.1|87194.1|87266.9|87234.3|87207.4|87169.3|1494
1604572200000|2020-11-05 10:30:00|87219.8|87194.8|87164.6|87139.6|87264|87229.9|87148.6|87116.3|1439
1604572500000|2020-11-05 10:35:00|87163.9|87138.9|87169.1|87144.1|87192.4|87163.6|87143.1|87107.5|1389
1604572800000|2020-11-05 10:40:00|87165.7|87140.7|87191.6|87141.6|87233|87202|87131.2|87093|1574
1604573100000|2020-11-05 10:45:00|87191.4|87141.4|87252.5|87202.5|87282.3|87241.9|87182|87141.4|1520
1604573400000|2020-11-05 10:50:00|87252.6|87202.6|87193.2|87143.2|87278.6|87228.6|87180.2|87140.9|1612
1604573700000|2020-11-05 10:55:00|87193.8|87143.8|87164.6|87114.6|87229.7|87191.7|87139.4|87103|1761
1604574000000|2020-11-05 11:00:00|87164.2|87114.2|87211.1|87161.1|87211.1|87161.1|87118|87080.8|1655
1604574300000|2020-11-05 11:05:00|87210|87160|87263.9|87213.9|87282.4|87232.4|87171.5|87121.5|1503
1604574600000|2020-11-05 11:10:00|87264.3|87214.3|87187.2|87137.2|87266.5|87222.5|87161.2|87127.7|1659
1604574900000|2020-11-05 11:15:00|87185.9|87135.9|87127.3|87077.3|87202.8|87165.8|87108.6|87073.1|1635
1604575200000|2020-11-05 11:20:00|87115.2|87090.2|87105.4|87055.4|87177.6|87138|87085.5|87046.9|1477
1604575500000|2020-11-05 11:25:00|87105.8|87055.8|87175.9|87125.9|87198.3|87156.2|87098.5|87055.1|1372
1604575800000|2020-11-05 11:30:00|87175.5|87125.5|87223.8|87198.8|87233.7|87198.8|87117.8|87082.2|1514
1604576100000|2020-11-05 11:35:00|87222.6|87197.6|87196.8|87146.8|87236.9|87200.7|87169.4|87132|1332
1604576400000|2020-11-05 11:40:00|87194.6|87144.6|87133|87108|87203.4|87168|87106.6|87072.6|1333
1604576700000|2020-11-05 11:45:00|87133.1|87108.1|87115.5|87090.5|87165.3|87128.1|87107.7|87068.5|1441
1604577000000|2020-11-05 11:50:00|87113.6|87088.6|87139.7|87089.7|87182.6|87144.9|87113.6|87069.5|1455
1604577300000|2020-11-05 11:55:00|87143.9|87093.9|87149.7|87099.7|87159.8|87121.4|87110.9|87065|1373
1604577600000|2020-11-05 12:00:00|87151.6|87101.6|87182.2|87132.2|87183.8|87143.5|87084.1|87042.6|1559
1604577900000|2020-11-05 12:05:00|87182.4|87132.4|87197.6|87172.6|87207.3|87174.6|87160.7|87122.7|1424
1604578200000|2020-11-05 12:10:00|87197.3|87172.3|87195.9|87145.9|87221.3|87185.6|87184.7|87145.6|1238
1604578500000|2020-11-05 12:15:00|87196.3|87146.3|87110.7|87060.7|87199.5|87163.9|87087.7|87042.1|1478
1604578800000|2020-11-05 12:20:00|87111.9|87061.9|86988.5|86938.5|87117.1|87079.8|86970.9|86920.9|1621
1604579100000|2020-11-05 12:25:00|86988.3|86938.3|86951.2|86901.2|87009|86959|86947.5|86897.5|1615
1604579400000|2020-11-05 12:30:00|86952.4|86902.4|86917.1|86867.1|86989.6|86952.7|86895.3|86847.9|1779
1604579700000|2020-11-05 12:35:00|86917.3|86867.3|86945.8|86920.8|86953.9|86923.5|86896.3|86861.6|1587
1604580000000|2020-11-05 12:40:00|86945.7|86920.7|86870.3|86845.3|86975.9|86949.6|86862.7|86837.7|1677
1604580300000|2020-11-05 12:45:00|86870.8|86845.8|86866.7|86841.7|86922.9|86885.5|86861.3|86835.4|1638
1604580600000|2020-11-05 12:50:00|86866.6|86841.6|86937.2|86912.2|86938.4|86912.2|86839.8|86802.5|1855
1604580900000|2020-11-05 12:55:00|86935.8|86910.8|86820|86795|86988.7|86950.7|86815.3|86782.7|1927
1604581200000|2020-11-05 13:00:00|86819.5|86794.5|86840.1|86815.1|86854.4|86825|86814.6|86786.5|1679
1604581500000|2020-11-05 13:05:00|86839.5|86814.5|86760.3|86735.3|86862.3|86834.3|86746.5|86705.5|1686
1604581800000|2020-11-05 13:10:00|86760.2|86735.2|86704.5|86679.5|86774.8|86738.9|86652.8|86622.1|1942
1604582100000|2020-11-05 13:15:00|86703|86678|86818.6|86768.6|86848.7|86807.5|86677.6|86637.8|1831
1604582400000|2020-11-05 13:20:00|86819.3|86769.3|86837.9|86787.9|86878.8|86844.7|86799.6|86749.6|1673
1604582700000|2020-11-05 13:25:00|86837.5|86787.5|87111.3|87000.3|87111.3|87000.3|86832.6|86782.6|1550
1604583000000|2020-11-05 13:30:00|87133.1|87022.1|86844.7|86794.7|87133.1|87022.1|86822.8|86772.8|1951
1604583300000|2020-11-05 13:35:00|86844.6|86794.6|86882.9|86832.9|86887.2|86837.2|86801.3|86751.3|1796
1604583600000|2020-11-05 13:40:00|86880.9|86830.9|86817.9|86767.9|86900|86850|86815.8|86765.8|1592
1604583900000|2020-11-05 13:45:00|86818.2|86768.2|86809.7|86759.7|86838.7|86788.7|86728.9|86678.9|1649
1604584200000|2020-11-05 13:50:00|86809.3|86759.3|86793.5|86743.5|86812.3|86762.3|86739.5|86697.3|1624
1604584500000|2020-11-05 13:55:00|86791.6|86741.6|86801.6|86776.6|86874.7|86824.7|86773.7|86727.1|1607
1604584800000|2020-11-05 14:00:00|86816.4|86766.4|86835.5|86810.5|86859|86811.4|86789|86746.4|1430
1604585100000|2020-11-05 14:05:00|86835.2|86810.2|86916.8|86891.8|86970|86920|86832.2|86793.2|1798
1604585400000|2020-11-05 14:10:00|86917.5|86892.5|86976.1|86926.1|86996.9|86955.4|86884.6|86847.1|1669
1604585700000|2020-11-05 14:15:00|86976.6|86926.6|87023.9|86973.9|87041.2|86993.6|86935.1|86894.1|1338
1604586000000|2020-11-05 14:20:00|87024.2|86974.2|86971.1|86946.1|87066.9|87019.2|86969.8|86934.5|1623
1604586300000|2020-11-05 14:25:00|86973.3|86948.3|86886.7|86861.7|86981.5|86949.1|86875|86842.4|1061
1604586600000|2020-11-05 14:30:00|86885.4|86860.4|86883.3|86858.3|86936.9|86893.9|86847.8|86797.8|1165
1604586900000|2020-11-05 14:35:00|86883.4|86858.4|86870.3|86820.3|86927.3|86877.3|86856.4|86817.8|1087
1604587200000|2020-11-05 14:40:00|86870.6|86820.6|86838.9|86788.9|86909.2|86859.2|86829.9|86779.9|1858
1604587500000|2020-11-05 14:45:00|86838.7|86788.7|86935.1|86885.1|86953.4|86903.4|86821.6|86771.6|1673
1604587800000|2020-11-05 14:50:00|86935.5|86885.5|86903.4|86853.4|86935.8|86885.8|86871.9|86821.9|1573
1604588100000|2020-11-05 14:55:00|86903.3|86853.3|86978.2|86953.2|86982.7|86954.1|86869.6|86831.3|1614
1604588400000|2020-11-05 15:00:00|86975.7|86950.7|86994.1|86944.1|86995.2|86956.8|86919.2|86869.2|1709
1604588700000|2020-11-05 15:05:00|86994.2|86944.2|86975.8|86925.8|87032.3|86991.5|86955.5|86912|1636
1604589000000|2020-11-05 15:10:00|86976.8|86926.8|87029.3|87004.3|87049.7|87014.4|86967.6|86917.6|1586
1604589300000|2020-11-05 15:15:00|87029.6|87004.6|87041.6|86991.6|87066.3|87028.4|87006.4|86968.8|1636
1604589600000|2020-11-05 15:20:00|87041.8|86991.8|87068.7|87018.7|87119.2|87069.2|87025.1|86989.1|1666
1604589900000|2020-11-05 15:25:00|87069.2|87019.2|87164.2|87139.2|87206.8|87169.2|87054.3|87004.3|1915
1604590200000|2020-11-05 15:30:00|87164.1|87139.1|87120.7|87070.7|87184.9|87149.9|87094.1|87044.1|1767
1604590500000|2020-11-05 15:35:00|87120.6|87070.6|87088.3|87038.3|87166.6|87129.1|87086|87036|1701
1604590800000|2020-11-05 15:40:00|87087.6|87037.6|86970.6|86920.6|87097.1|87047.1|86963.4|86913.4|1661
1604591100000|2020-11-05 15:45:00|86970.5|86920.5|86981.7|86931.7|87014.5|86964.5|86926.9|86876.9|1831
1604591400000|2020-11-05 15:50:00|86981.6|86931.6|86895.7|86845.7|86986.4|86936.4|86883.9|86840|1734
1604591700000|2020-11-05 15:55:00|86896.2|86846.2|86906.9|86881.9|86926|86885.9|86851.3|86801.3|1816
1604592000000|2020-11-05 16:00:00|86907.7|86882.7|86942.5|86892.5|86946.4|86906.2|86888.1|86843.3|1736
1604592300000|2020-11-05 16:05:00|86942.4|86892.4|86983.2|86933.2|87038.8|86988.8|86935.6|86890.4|1652
1604592600000|2020-11-05 16:10:00|86983.9|86933.9|87079.8|87029.8|87086.7|87036.7|86982|86932|1625
1604592900000|2020-11-05 16:15:00|87079.7|87029.7|86999.7|86974.7|87085|87035|86984|86946.8|1480
1604593200000|2020-11-05 16:20:00|86999.8|86974.8|86959.7|86934.7|87009.8|86975.4|86949.3|86915.5|1450
1604593500000|2020-11-05 16:25:00|86960.1|86935.1|87056.1|87006.1|87077.1|87031.8|86942|86903.7|1564
1604593800000|2020-11-05 16:30:00|87052.5|87002.5|87100.6|87050.6|87149.1|87099.1|87042.8|86992.8|1534
1604594100000|2020-11-05 16:35:00|87100.1|87050.1|87157.1|87107.1|87196|87146|87067.4|87017.4|1925
1604594400000|2020-11-05 16:40:00|87157.8|87107.8|87195.7|87145.7|87208.5|87158.5|87132.3|87082.3|1655
1604594700000|2020-11-05 16:45:00|87194|87144|87144.4|87094.4|87202.3|87152.3|87125.1|87075.1|1664
1604595000000|2020-11-05 16:50:00|87144.5|87094.5|87181|87131|87183.8|87133.8|87120.1|87070.1|1563
1604595300000|2020-11-05 16:55:00|87181.1|87131.1|87204.5|87154.5|87232.3|87182.3|87177.9|87127.9|1632
1604595600000|2020-11-05 17:00:00|87204.4|87154.4|87153.4|87103.4|87205.4|87155.4|87145.3|87095.3|1794
1604595900000|2020-11-05 17:05:00|87152.7|87102.7|87164.7|87114.7|87196.2|87146.2|87130.4|87080.4|1464
1604596200000|2020-11-05 17:10:00|87164.9|87114.9|87162.7|87137.7|87201.7|87151.7|87161.4|87111.4|1452
1604596500000|2020-11-05 17:15:00|87163.4|87138.4|87198.8|87148.8|87208.8|87158.8|87155.5|87110.1|1529
1604596800000|2020-11-05 17:20:00|87198.9|87148.9|87143.7|87093.7|87205.4|87155.4|87132|87082|1464
1604597100000|2020-11-05 17:25:00|87144.3|87094.3|87234.4|87184.4|87238|87188|87131.6|87081.6|1537
1604597400000|2020-11-05 17:30:00|87233.9|87183.9|87234.9|87184.9|87243.5|87202.1|87210.5|87160.5|1567
1604597700000|2020-11-05 17:35:00|87234.8|87184.8|87186.4|87136.4|87236.4|87186.4|87166.9|87116.9|1553
1604598000000|2020-11-05 17:40:00|87185.9|87135.9|87175.2|87125.2|87207.8|87157.8|87166.8|87118.1|1461
1604598300000|2020-11-05 17:45:00|87175.1|87125.1|87081.3|87031.3|87175.7|87125.7|87073.2|87028.3|1278
1604598600000|2020-11-05 17:50:00|87081.5|87031.5|87099.8|87049.8|87100.7|87050.7|87059.9|87022.6|1353
1604598900000|2020-11-05 17:55:00|87099.4|87049.4|87101.8|87051.8|87121.8|87071.8|87092.5|87042.5|1530
1604599200000|2020-11-05 18:00:00|87101.4|87051.4|87079.3|87029.3|87112.1|87062.1|87066.5|87016.5|1501
1604599500000|2020-11-05 18:05:00|87079.6|87029.6|87107.8|87057.8|87118.6|87068.6|87061.2|87011.2|1290
1604599800000|2020-11-05 18:10:00|87107.7|87057.7|87226.6|87176.6|87238.5|87188.5|87101.8|87051.8|1837
1604600100000|2020-11-05 18:15:00|87226.7|87176.7|87225.4|87175.4|87294.8|87244.8|87223.7|87173.7|1641
1604600400000|2020-11-05 18:20:00|87225.2|87175.2|87247.8|87197.8|87270.5|87220.5|87223.2|87173.2|1421
1604600700000|2020-11-05 18:25:00|87247.9|87197.9|87237.4|87187.4|87258.3|87211.1|87226.1|87185.8|927
1604601000000|2020-11-05 18:30:00|87237.5|87187.5|87200.1|87150.1|87237.5|87187.5|87197.7|87147.7|1106
1604601300000|2020-11-05 18:35:00|87200.2|87150.2|87180.1|87130.1|87218|87168|87178.9|87128.9|1182
1604601600000|2020-11-05 18:40:00|87179.9|87129.9|87160.1|87110.1|87191.2|87141.2|87143.7|87093.7|1097
1604601900000|2020-11-05 18:45:00|87159.7|87109.7|87137.7|87087.7|87160.2|87110.2|87122.5|87072.5|1269
1604602200000|2020-11-05 18:50:00|87137.2|87087.2|87096.3|87046.3|87138.3|87088.3|87089|87042.1|1300
1604602500000|2020-11-05 18:55:00|87095.9|87045.9|87162.8|87051.8|87244.1|87133.1|87051|86968.5|1282
1604602800000|2020-11-05 19:00:00|87195|87084|87011.5|86961.5|87196.2|87085.2|86989.7|86894.7|2057
1604603100000|2020-11-05 19:05:00|87010.2|86960.2|87002.5|86952.5|87073.8|87009.2|86998.4|86948.4|1584
1604603400000|2020-11-05 19:10:00|87001.4|86951.4|86994|86944|87019.2|86969.2|86981.8|86931.8|1452
1604603700000|2020-11-05 19:15:00|86987.5|86937.5|86981.6|86931.6|87000.4|86950.4|86979.5|86929.5|1062
1604604000000|2020-11-05 19:20:00|86981.7|86931.7|86924|86874|86984.1|86934.1|86887.3|86837.3|1324
1604604300000|2020-11-05 19:25:00|86924.1|86874.1|86904.6|86854.6|86931.5|86881.5|86861.8|86811.8|1430
1604604600000|2020-11-05 19:30:00|86910.1|86860.1|86915|86865|86953.6|86903.6|86908.3|86858.3|1307
1604604900000|2020-11-05 19:35:00|86914.9|86864.9|86972.1|86922.1|86992.9|86942.9|86902.4|86852.4|1553
1604605200000|2020-11-05 19:40:00|86971.9|86921.9|86893.2|86843.2|87010.9|86960.9|86891.3|86841.3|1652
1604605500000|2020-11-05 19:45:00|86891.7|86841.7|86989.5|86939.5|87000.2|86950.2|86882.5|86832.5|1712
1604605800000|2020-11-05 19:50:00|86989.1|86939.1|87041.9|86991.9|87120.1|87070.1|86966.4|86916.4|1822
1604606100000|2020-11-05 19:55:00|87043.3|86993.3|86996.8|86946.8|87043.4|86993.4|86948.5|86898.5|1753
1604606400000|2020-11-05 20:00:00|86996.7|86946.7|86912.3|86862.3|87005.2|86955.2|86899.7|86849.7|1654
1604606700000|2020-11-05 20:05:00|86912.4|86862.4|87007.3|86957.3|87047.5|86997.5|86906|86856|1710
1604607000000|2020-11-05 20:10:00|87007.8|86957.8|87087.2|87037.2|87089|87039|86975.4|86925.4|1555
1604607300000|2020-11-05 20:15:00|87088.6|87038.6|87068.8|87018.8|87091.2|87041.2|87064|87014|1252
1604607600000|2020-11-05 20:20:00|87067.7|87017.7|87049.8|86999.8|87070.1|87020.1|87037.5|86987.5|977
1604607900000|2020-11-05 20:25:00|87049.9|86999.9|87056.4|87006.4|87059.7|87009.7|87039.7|86989.7|1012
1604608200000|2020-11-05 20:30:00|87056.7|87006.7|87121.3|87071.3|87145.7|87095.7|87054.6|87004.6|1342
1604608500000|2020-11-05 20:35:00|87121.2|87071.2|87164.3|87114.3|87175.7|87125.7|87112.6|87062.6|1260
1604608800000|2020-11-05 20:40:00|87164.7|87114.7|87111.7|87061.7|87194.2|87144.2|87105.6|87054.6|1560
1604609100000|2020-11-05 20:45:00|87110.8|87060.8|87090.1|87014.8|87153|87103|87071.8|86998.3|1430
1604609400000|2020-11-05 20:50:00|87093.6|87015.4|87039.9|86989.9|87125.2|87075.2|86994.4|86940.3|1994
1604609700000|2020-11-05 20:55:00|87039.6|86989.6|87043.7|86993.7|87092.2|87042.2|87011|86950|1539
1604610000000|2020-11-05 21:00:00|87046|86996|87022.9|86972.9|87080.6|87030.6|87013.9|86963.9|1455
1604610300000|2020-11-05 21:05:00|87023.3|86973.3|87023.5|86973.5|87028.2|86976.9|86998.2|86946.4|878
1604610600000|2020-11-05 21:10:00|87023.8|86973.8|86967.4|86917.4|87032.1|86982.1|86940.1|86890.1|1096
1604610900000|2020-11-05 21:15:00|86964.4|86914.4|87005.6|86955.6|87015.3|86965.3|86964.4|86914.4|765
1604611200000|2020-11-05 21:20:00|87006|86956|87019.4|86969.4|87023|86973|86996|86946|1010
1604611500000|2020-11-05 21:25:00|87019.6|86969.6|87009.6|86959.6|87020|86970|87005.6|86955.6|668
1604611800000|2020-11-05 21:30:00|87010.8|86960.8|86987.7|86937.7|87014.2|86964.2|86985.7|86935.7|615
1604612100000|2020-11-05 21:35:00|86987.8|86937.8|86988.8|86938.8|87000.6|86950.6|86984.9|86934.9|544
1604612400000|2020-11-05 21:40:00|86988.7|86938.7|86985.7|86935.7|87005.7|86947.9|86958|86898.4|1017
1604612700000|2020-11-05 21:45:00|86985.9|86935.9|86965.7|86915.7|86998.8|86941.1|86961.6|86903.3|1077
1604613000000|2020-11-05 21:50:00|86966|86916|86995.1|86922.1|87008.6|86943.2|86948.2|86892.4|946
1604613300000|2020-11-05 21:55:00|86997|86925.2|86998.6|86887.6|87038.6|86931|86928.3|86817.3|1124
1604613600000|2020-11-05 22:00:00|86995.2|86884.2|87118.1|87007.1|87118.1|87007.1|86988|86877|6
1604614200000|2020-11-05 22:10:00|87026.8|86915.8|86931.8|86820.8|87026.8|86915.8|86931.7|86820.7|148
1604614500000|2020-11-05 22:15:00|86931.4|86820.4|86932.4|86821.4|86949.5|86838.5|86896.5|86785.5|313
1604614800000|2020-11-05 22:20:00|86932|86821|86940.4|86829.4|86963.5|86852.5|86885.7|86774.7|181
1604615100000|2020-11-05 22:25:00|86916.3|86805.3|86934.4|86823.4|86947.3|86836.3|86902.5|86791.5|413
1604615400000|2020-11-05 22:30:00|86931.4|86820.4|86931.6|86820.6|86951.7|86840.7|86914.1|86803.1|459
1604615700000|2020-11-05 22:35:00|86937.1|86826.1|86989.9|86878.9|86998.1|86887.1|86928.5|86817.5|495
1604616000000|2020-11-05 22:40:00|86990|86879|86953.6|86842.6|87003.7|86892.7|86951.4|86840.4|339
1604616300000|2020-11-05 22:45:00|86971.4|86860.4|86969.5|86858.5|86991.1|86880.1|86960.6|86849.6|317
1604616600000|2020-11-05 22:50:00|86973.5|86862.5|87015.5|86904.5|87016.7|86905.7|86968.8|86857.8|490
1604616900000|2020-11-05 22:55:00|87014|86903|87027.4|86916.4|87041.1|86930.1|87009.1|86898.1|487
1604617200000|2020-11-05 23:00:00|87029.1|86918.1|87061|86983.9|87067.7|87000|86961.5|86850.5|1566
1604617500000|2020-11-05 23:05:00|87061.7|86980.1|87054.6|86980.1|87061.7|86995|87013.6|86933|863
1604617800000|2020-11-05 23:10:00|87054.9|86980.4|87057.7|86979.3|87064.5|87006.7|87023.7|86925.6|911
1604618100000|2020-11-05 23:15:00|87058.2|86982|87065.2|86988.8|87073.4|87009.1|87039.7|86965.8|777
1604618400000|2020-11-05 23:20:00|87065.9|86986.8|87052.9|86974.3|87073.5|87007.6|87036.6|86958.5|709
1604618700000|2020-11-05 23:25:00|87052.8|86973.3|87056.3|86979.5|87070.1|86993.4|87036.4|86957.6|969
1604619000000|2020-11-05 23:30:00|87056.5|86979.7|87063|86990.7|87066.8|87004.9|87037.1|86959.1|720
1604619300000|2020-11-05 23:35:00|87063.5|86990.2|87096.9|87025.9|87104.8|87041.3|87055.4|86981.7|904
1604619600000|2020-11-05 23:40:00|87097.6|87025.3|87093.2|87019.5|87114.8|87048.7|87075.7|87008.5|867
1604619900000|2020-11-05 23:45:00|87092.9|87019.8|86936.8|86838.4|87113.4|87046.5|86897|86792.3|1251
1604620200000|2020-11-05 23:50:00|86945|86842.6|87116.2|87005.2|87148.8|87037.8|86922.8|86821.8|2276
1604620500000|2020-11-05 23:55:00|87112.9|87001.9|87105.1|86994.1|87163.4|87052.4|87087.7|86985.7|1359
1604620800000|2020-11-06 00:00:00|87101.4|86990.4|87046|86935|87129.9|87022.8|87028.3|86922.2|1654
1604621100000|2020-11-06 00:05:00|87046.2|86935.2|87014.8|86910.8|87076.5|86965.5|87012.1|86905.9|1307
1604621400000|2020-11-06 00:10:00|87014.9|86911.4|86991.2|86906.8|87026.6|86922.8|86970.1|86877.9|1345
1604621700000|2020-11-06 00:15:00|86985.7|86906.9|87005.1|86921|87042.1|86944.6|86985.7|86900.7|1121
1604622000000|2020-11-06 00:20:00|87007.9|86919.4|86975|86864|87028|86934.6|86971.4|86860.4|965
1604622300000|2020-11-06 00:25:00|86974.1|86863.1|87058.6|86947.6|87078.7|86967.7|86957|86846|1177
1604622600000|2020-11-06 00:30:00|87060.5|86949.5|87100.1|86989.1|87105.7|86994.9|87051.3|86940.3|1044
1604622900000|2020-11-06 00:35:00|87099.6|86988.6|87064.9|86975.9|87111.4|87008.2|87045.1|86955.3|962
1604623200000|2020-11-06 00:40:00|87066.9|86971.8|87126.8|87024.7|87141.1|87040.2|87062.3|86966.7|955
1604623500000|2020-11-06 00:45:00|87126.6|87031.9|87130.8|87019.8|87148.1|87041.9|87096.9|87007.6|971
1604623800000|2020-11-06 00:50:00|87130.9|87020.4|87146.2|87071.1|87156.9|87084.9|87090.9|86999.7|1113
1604624100000|2020-11-06 00:55:00|87145.6|87070.2|87187.4|87102.9|87195.4|87109.8|87115.9|87032.4|1207
1604624400000|2020-11-06 01:00:00|87187.5|87104.8|87211.8|87161.8|87226.9|87165.6|87173.8|87082.1|1441
1604624700000|2020-11-06 01:05:00|87211.5|87161.5|87291.3|87198.9|87324.6|87245.5|87195.2|87137.5|1334
1604625000000|2020-11-06 01:10:00|87289.7|87198.8|87216.5|87124.5|87300.6|87218.3|87210.2|87107.5|1813
1604625300000|2020-11-06 01:15:00|87217.4|87123|87217|87143.1|87241.8|87160.6|87185.9|87112.1|1521
1604625600000|2020-11-06 01:20:00|87216.7|87142.9|87197.5|87094.5|87237.3|87150.9|87140|87077.3|1657
1604625900000|2020-11-06 01:25:00|87196|87092.1|87172.6|87061.6|87196.8|87095|87157.2|87046.2|1899
1604626200000|2020-11-06 01:30:00|87171.7|87060.7|87221.8|87121.3|87228.7|87122.5|87163.6|87053|1718
1604626500000|2020-11-06 01:35:00|87223.3|87119.5|87197|87086|87236.6|87129.7|87182.6|87076.9|1684
1604626800000|2020-11-06 01:40:00|87195|87085|87172.4|87061.4|87207.6|87102.1|87154.1|87047.9|1483
1604627100000|2020-11-06 01:45:00|87170.3|87059.3|87210.1|87108.5|87217.9|87116|87158.1|87055.3|1652
1604627400000|2020-11-06 01:50:00|87210.8|87109|87151.6|87070.5|87217.8|87114.6|87132.7|87045.2|1632
1604627700000|2020-11-06 01:55:00|87150|87071.3|87135.3|87043.6|87150.6|87071.3|87069.4|86986.7|1508
1604628000000|2020-11-06 02:00:00|87135.4|87047.8|87140.2|87090.2|87166.6|87108.2|87094.5|87021.8|1338
1604628300000|2020-11-06 02:05:00|87139.6|87089.6|87157.8|87063.6|87167.7|87097.1|87132.1|87053.5|1099
1604628600000|2020-11-06 02:10:00|87156.2|87064.4|87121.7|87031.3|87159.1|87068.6|87091.5|87017.7|1172
1604628900000|2020-11-06 02:15:00|87121.9|87031.5|87050.1|86960.3|87144.7|87046.3|87035.1|86938.7|1822
1604629200000|2020-11-06 02:20:00|87045.5|86961.6|87092.6|87013.2|87095.4|87021.2|87027.4|86957.8|1369
1604629500000|2020-11-06 02:25:00|87094.6|87011.8|87092.1|87009.9|87112.7|87030.8|87063.6|86991.3|1333
1604629800000|2020-11-06 02:30:00|87092.2|87008.6|87075.5|86983.6|87102.9|87032.1|87069.7|86983.6|1234
1604630100000|2020-11-06 02:35:00|87075.8|86982.2|87083.5|86999.9|87092.6|87005.5|87051.5|86973.7|1243
1604630400000|2020-11-06 02:40:00|87078.9|87001.5|87088|87008.5|87096.8|87012.8|87072|86989.4|997
1604630700000|2020-11-06 02:45:00|87088.1|87008.3|87091.3|87013.8|87102.5|87029.5|87073.4|86997.5|1060
1604631000000|2020-11-06 02:50:00|87089.9|87014.5|87083.8|87008|87096|87023.4|87061.7|86992.4|1204
1604631300000|2020-11-06 02:55:00|87082.1|87007.5|87059.2|87009.2|87086|87015.6|87038.7|86975|1327
1604631600000|2020-11-06 03:00:00|87071.7|86998.4|87145.1|87035.1|87152.5|87044.1|87053.4|86987|1380
1604631900000|2020-11-06 03:05:00|87143.3|87036.4|87123.6|87018.4|87146.5|87039.2|87117.2|87012.4|1111
1604632200000|2020-11-06 03:10:00|87123.2|87018.9|87157.8|87046.8|87163.7|87061.7|87111.6|87004.3|1344
1604632500000|2020-11-06 03:15:00|87155.9|87048|87094.8|86983.8|87157.6|87054.1|87072.6|86975.3|1637
1604632800000|2020-11-06 03:20:00|87100.7|86989.7|87077.2|86967.5|87100.7|86997.6|87047.7|86946.9|1469
1604633100000|2020-11-06 03:25:00|87076.3|86968.9|87084.2|86999.7|87100.3|87007.2|87057.4|86967.2|1214
1604633400000|2020-11-06 03:30:00|87086|86998.8|87114|87041.2|87114.4|87050.9|87059.4|86987.7|1160
1604633700000|2020-11-06 03:35:00|87114.5|87040.7|87103.8|87031.7|87117.1|87055.4|87085.3|87026.1|891
1604634000000|2020-11-06 03:40:00|87104.3|87032.1|87108.6|87028.9|87115|87054.8|87079.6|87016.7|788
1604634300000|2020-11-06 03:45:00|87108.7|87028.2|87100.7|87028|87116.4|87050.2|87083.8|87019.9|789
1604634600000|2020-11-06 03:50:00|87099.5|87028.5|87116.6|87046.3|87123.7|87058.3|87078.9|87018.2|786
1604634900000|2020-11-06 03:55:00|87115.8|87045.3|87101|87051|87123.6|87068.2|87097.4|87038.7|964
1604635200000|2020-11-06 04:00:00|87101.7|87051.7|87116.4|87066.4|87117|87066.4|87083.7|87033.7|1000
1604635500000|2020-11-06 04:05:00|87115.3|87065.3|87137.1|87087.1|87147|87097|87111.2|87061.2|888
1604635800000|2020-11-06 04:10:00|87136.7|87086.7|87142.4|87092.4|87178.9|87114.2|87132.8|87082.8|972
1604636100000|2020-11-06 04:15:00|87142.6|87092.6|87127.5|87056.4|87169|87095.8|87114.8|87053.9|829
1604636400000|2020-11-06 04:20:00|87116.5|87066.5|87171.6|87121.6|87188|87128.4|87114.6|87054.8|819
1604636700000|2020-11-06 04:25:00|87182.5|87111.2|87166|87086.7|87192.5|87129.9|87146.2|87082.3|798
1604637000000|2020-11-06 04:30:00|87162.2|87087.1|87149.8|87099.8|87171.3|87107.2|87136.2|87083.3|684
1604637300000|2020-11-06 04:35:00|87150.7|87100.7|87157.7|87107.7|87167.2|87113.8|87136.9|87082.6|781
1604637600000|2020-11-06 04:40:00|87158.8|87108.8|87153|87103|87163.9|87113.9|87146.1|87096.1|788
1604637900000|2020-11-06 04:45:00|87153.2|87103.2|87166.8|87092|87181|87105.5|87141.1|87081.5|723
1604638200000|2020-11-06 04:50:00|87165.2|87093|87165|87090.5|87175.8|87104.6|87141.1|87080.6|637
1604638500000|2020-11-06 04:55:00|87166.6|87089.5|87190.3|87140.3|87203.5|87141.1|87144.5|87082.2|855
1604638800000|2020-11-06 05:00:00|87190.1|87140.1|87192.2|87113.5|87209.6|87143.8|87168.5|87111.9|1040
1604639100000|2020-11-06 05:05:00|87189.2|87113.3|87163.2|87113.2|87191|87129.5|87155|87101|964
1604639400000|2020-11-06 05:10:00|87162.9|87112.9|87145.6|87095.6|87163.6|87113.6|87139.7|87079.5|909
1604639700000|2020-11-06 05:15:00|87155.1|87081.9|87161.2|87111.2|87174.3|87112.8|87132.5|87081.1|935
1604640000000|2020-11-06 05:20:00|87160.7|87110.7|87168.3|87118.3|87186.1|87121.8|87157.6|87098|852
1604640300000|2020-11-06 05:25:00|87168.2|87118.2|87176.1|87126.1|87203.1|87141.9|87156.7|87094.3|916
1604640600000|2020-11-06 05:30:00|87176.2|87126.2|87195|87145|87213.6|87145.9|87170.4|87110.7|839
1604640900000|2020-11-06 05:35:00|87195.1|87145.1|87218.1|87168.1|87235.4|87176.1|87186|87127.5|903
1604641200000|2020-11-06 05:40:00|87218.3|87168.3|87195.1|87145.1|87227.8|87169.3|87190.6|87132.5|784
1604641500000|2020-11-06 05:45:00|87194.8|87144.8|87218.5|87144|87222.1|87163.4|87192.4|87130.7|889
1604641800000|2020-11-06 05:50:00|87218.8|87143.9|87212.6|87162.6|87234.2|87184.2|87199.4|87133.3|1008
1604642100000|2020-11-06 05:55:00|87213.4|87163.4|87221.9|87171.9|87226.3|87176.3|87207.6|87157.6|977
1604642400000|2020-11-06 06:00:00|87225|87175|87212.9|87162.9|87229.7|87179.7|87196.1|87146.1|915
1604642700000|2020-11-06 06:05:00|87214.4|87164.4|87209.1|87159.1|87223.6|87173.6|87190.6|87140.6|812
1604643000000|2020-11-06 06:10:00|87209.5|87159.5|87182.3|87132.3|87221.2|87171.2|87177.8|87127.8|992
1604643300000|2020-11-06 06:15:00|87183.4|87133.4|87187.1|87137.1|87194.6|87144.6|87170.7|87120.7|921
1604643600000|2020-11-06 06:20:00|87187.2|87137.2|87179.3|87129.3|87205|87155|87175.6|87125.6|865
1604643900000|2020-11-06 06:25:00|87179.5|87129.5|87204|87154|87213.4|87163.4|87155.2|87105.2|1047
1604644200000|2020-11-06 06:30:00|87203.9|87153.9|87178.9|87128.9|87206.2|87156.2|87171|87121|892
1604644500000|2020-11-06 06:35:00|87179.8|87129.8|87161|87111|87180.8|87130.8|87157.4|87107.4|972
1604644800000|2020-11-06 06:40:00|87161.1|87111.1|87128.1|87078.1|87162.7|87112.7|87120.5|87070.5|1043
1604645100000|2020-11-06 06:45:00|87128.2|87078.2|87133.1|87083.1|87138.9|87088.9|87112.8|87062.8|983
1604645400000|2020-11-06 06:50:00|87133.9|87083.9|87142.5|87092.5|87151.4|87101.4|87108.2|87058.2|1003
1604645700000|2020-11-06 06:55:00|87142.3|87092.3|87140.9|87090.9|87151.1|87097.3|87126.1|87071.9|1020
1604646000000|2020-11-06 07:00:00|87134.4|87084.4|87130.4|87080.4|87150.5|87100.5|87117.1|87067.1|1400
1604646300000|2020-11-06 07:05:00|87130.3|87080.3|87113.5|87088.5|87133.4|87089.9|87101.9|87060|1270
1604646600000|2020-11-06 07:10:00|87114.3|87089.3|87112.7|87087.7|87134.7|87095.3|87080.3|87039.8|1287
1604646900000|2020-11-06 07:15:00|87113.9|87088.9|87114.6|87089.6|87139.4|87101.5|87105.1|87067.4|1128
1604647200000|2020-11-06 07:20:00|87114.8|87089.8|87062.2|87012.2|87124.5|87089.8|87040.6|87000.1|1309
1604647500000|2020-11-06 07:25:00|87064.4|87014.4|87026.7|87001.7|87067.9|87017.9|86998.5|86963.2|1334
1604647800000|2020-11-06 07:30:00|87025.1|87000.1|87035.2|87010.2|87067.7|87034.9|87014.9|86981.6|1486
1604648100000|2020-11-06 07:35:00|87035.1|87010.1|86930.7|86905.7|87046.5|87012.2|86924.6|86899.6|1329
1604648400000|2020-11-06 07:40:00|86930.8|86905.8|86951.8|86926.8|86958.5|86927|86899.6|86864|1236
1604648700000|2020-11-06 07:45:00|86950.4|86925.4|86941.3|86916.3|87008.5|86958.5|86931.2|86898.1|1413
1604649000000|2020-11-06 07:50:00|86943|86918|86954.1|86929.1|86963.9|86938.9|86925.4|86888.8|1144
1604649300000|2020-11-06 07:55:00|86953.9|86928.9|86905.7|86880.7|86953.9|86928.9|86891.6|86862.1|1401
1604649600000|2020-11-06 08:00:00|86902.8|86877.8|86842.7|86817.7|86927.3|86898.9|86831.4|86806.4|1123
1604649900000|2020-11-06 08:05:00|86844.4|86819.4|86805.3|86780.3|86854.2|86829.2|86804.6|86768.4|1026
1604650200000|2020-11-06 08:10:00|86806.1|86781.1|87009.6|86984.6|87029.7|86992|86789.4|86764.4|1128
1604650500000|2020-11-06 08:15:00|87009.9|86984.9|87018.9|86993.9|87076.2|87041|86990.8|86965.8|1306
1604650800000|2020-11-06 08:20:00|87019.3|86994.3|87051.1|87026.1|87070.8|87045.8|86986.4|86952.9|1535
1604651100000|2020-11-06 08:25:00|87051.7|87026.7|87085.4|87035.4|87085.4|87038.9|86993.4|86965.3|1620
1604651400000|2020-11-06 08:30:00|87084.5|87034.5|87032.7|87007.7|87109.3|87064|87013.5|86974.5|1611
1604651700000|2020-11-06 08:35:00|87032.1|87007.1|86942.6|86917.6|87047.4|87011.5|86937.8|86888|1612
1604652000000|2020-11-06 08:40:00|86943|86918|87045|87020|87062.8|87024.8|86942.3|86917.3|1612
1604652300000|2020-11-06 08:45:00|87044.9|87019.9|87043.4|86993.4|87106.2|87069.5|87031.7|86993.4|1531
1604652600000|2020-11-06 08:50:00|87042.6|86992.6|86994.7|86944.7|87042.6|87005.7|86937|86898.3|1617
1604652900000|2020-11-06 08:55:00|86994.3|86944.3|86986.9|86961.9|87009.2|86972.2|86947.1|86898.1|1635
1604653200000|2020-11-06 09:00:00|86985.3|86960.3|86968.7|86943.7|87009.5|86973.9|86939.6|86900.7|1683
1604653500000|2020-11-06 09:05:00|86970.8|86945.8|87022.8|86972.8|87078.9|87042|86957.5|86929.4|1743
1604653800000|2020-11-06 09:10:00|87024.9|86974.9|86978|86953|87031.6|86987.5|86977.2|86945.4|1536
1604654100000|2020-11-06 09:15:00|86978.2|86953.2|86993.9|86943.9|87017.6|86981.1|86968.7|86928.6|1336
1604654400000|2020-11-06 09:20:00|86995.1|86945.1|86922.2|86872.2|86996.4|86958.1|86920.6|86872.2|1277
1604654700000|2020-11-06 09:25:00|86921.6|86871.6|86891.2|86841.2|86923.2|86879.5|86828.3|86787|1639
1604655000000|2020-11-06 09:30:00|86890.3|86840.3|86859|86809|86915.4|86865.4|86821.8|86783.7|1496
1604655300000|2020-11-06 09:35:00|86858.9|86808.9|86870.6|86845.6|86904.6|86863.9|86838.4|86799|1400
1604655600000|2020-11-06 09:40:00|86870.5|86845.5|86879.3|86854.3|86949.5|86917.2|86869.2|86832.7|1498
1604655900000|2020-11-06 09:45:00|86879.9|86854.9|86891.3|86866.3|86907.6|86870.6|86868.2|86832.8|1345
1604656200000|2020-11-06 09:50:00|86891.2|86866.2|86865.1|86840.1|86946.6|86911.9|86865.1|86832.9|1337
1604656500000|2020-11-06 09:55:00|86867.9|86842.9|86885.3|86835.3|86903.9|86868|86826.3|86792.8|1442
1604656800000|2020-11-06 10:00:00|86886.6|86836.6|86876.1|86851.1|86929.8|86891.8|86845.6|86809.6|1610
1604657100000|2020-11-06 10:05:00|86876|86851|86803.1|86778.1|86909|86884|86802.2|86777.2|1393
1604657400000|2020-11-06 10:10:00|86803.2|86778.2|86795.4|86770.4|86839.8|86814.8|86787.3|86756.5|1481
1604657700000|2020-11-06 10:15:00|86796|86771|86830.1|86805.1|86849.9|86824.9|86788.3|86763.3|1432
1604658000000|2020-11-06 10:20:00|86830.8|86805.8|86752.1|86727.1|86864.6|86839.6|86747.8|86714.4|1494
1604658300000|2020-11-06 10:25:00|86752.2|86727.2|86775.5|86750.5|86844.9|86807.8|86747.9|86722.9|1417
1604658600000|2020-11-06 10:30:00|86775.4|86750.4|86720.2|86695.2|86782.8|86753.6|86713.2|86688.2|1489
1604658900000|2020-11-06 10:35:00|86719.8|86694.8|86724.4|86674.4|86770.5|86734.3|86704.9|86670.3|1580
1604659200000|2020-11-06 10:40:00|86724.3|86674.3|86654.2|86629.2|86739.8|86698.1|86653.2|86618.8|1513
1604659500000|2020-11-06 10:45:00|86654.3|86629.3|86603.2|86578.2|86674.1|86637.3|86603.2|86568|1469
1604659800000|2020-11-06 10:50:00|86602.3|86577.3|86634.2|86609.2|86639.2|86609.2|86561.2|86526|1527
1604660100000|2020-11-06 10:55:00|86633.6|86608.6|86640.4|86615.4|86661.3|86625.1|86596.7|86571.7|1355
1604660400000|2020-11-06 11:00:00|86641.2|86616.2|86580.4|86555.4|86652.4|86616.8|86558.5|86521.7|1462
1604660700000|2020-11-06 11:05:00|86580.5|86555.5|86523.7|86498.7|86626.2|86601.2|86522.4|86484.5|1515
1604661000000|2020-11-06 11:10:00|86524.4|86499.4|86551.1|86501.1|86567.7|86526.6|86511|86473.7|1433
1604661300000|2020-11-06 11:15:00|86551.3|86501.3|86473.8|86448.8|86551.9|86514.4|86472.9|86437.8|1369
1604661600000|2020-11-06 11:20:00|86473.9|86448.9|86433.1|86408.1|86478.4|86453.4|86392.2|86354.1|1538
1604661900000|2020-11-06 11:25:00|86432.1|86407.1|86433.4|86408.4|86466.4|86441.4|86413.1|86388.1|1464
1604662200000|2020-11-06 11:30:00|86433.3|86408.3|86449.9|86424.9|86464.5|86439.5|86409.6|86384.6|1466
1604662500000|2020-11-06 11:35:00|86450|86425|86491.4|86466.4|86494.4|86469.4|86422.3|86397.3|1345
1604662800000|2020-11-06 11:40:00|86491.7|86466.7|86451.5|86426.5|86541.4|86516.4|86451|86426|1474
1604663100000|2020-11-06 11:45:00|86450.7|86425.7|86465|86440|86467.4|86442.4|86420.5|86395.5|1381
1604663400000|2020-11-06 11:50:00|86466.1|86441.1|86457|86432|86470.7|86445.7|86380.4|86355.4|1404
1604663700000|2020-11-06 11:55:00|86456.8|86431.8|86442.7|86417.7|86458.6|86433.6|86426.3|86401.3|1333
1604664000000|2020-11-06 12:00:00|86442.5|86417.5|86440.2|86415.2|86470.5|86445.5|86420.5|86395.5|1457
1604664300000|2020-11-06 12:05:00|86440.1|86415.1|86412.9|86387.9|86446.2|86421.2|86395.4|86370.4|1387
1604664600000|2020-11-06 12:10:00|86413.2|86388.2|86491.2|86466.2|86501|86476|86409.3|86384.3|1350
1604664900000|2020-11-06 12:15:00|86491.4|86466.4|86513|86488|86532.7|86507.7|86475.9|86444.9|1349
1604665200000|2020-11-06 12:20:00|86513.2|86488.2|86493.7|86468.7|86531|86506|86476.3|86451.3|1238
1604665500000|2020-11-06 12:25:00|86493.2|86468.2|86501|86476|86554.7|86529.7|86484.6|86459.6|1382
1604665800000|2020-11-06 12:30:00|86500.9|86475.9|86525.2|86500.2|86535.6|86510.6|86481.4|86456.4|1582
1604666100000|2020-11-06 12:35:00|86525.3|86500.3|86657.3|86632.3|86674.9|86632.3|86515.3|86490.3|1462
1604666400000|2020-11-06 12:40:00|86657.5|86632.5|86589.3|86564.3|86704.5|86655.8|86584.5|86549.6|1544
1604666700000|2020-11-06 12:45:00|86587.4|86562.4|86584.9|86559.9|86608.2|86583.2|86564.5|86539.5|1320
1604667000000|2020-11-06 12:50:00|86585|86560|86534.4|86509.4|86592.7|86563.8|86499.6|86463.6|1430
1604667300000|2020-11-06 12:55:00|86532.5|86507.5|86510.8|86485.8|86548.2|86523.2|86492.9|86467.9|1451
1604667600000|2020-11-06 13:00:00|86512.8|86487.8|86554|86529|86570.1|86535.2|86507.4|86475.7|1469
1604667900000|2020-11-06 13:05:00|86554.2|86529.2|86567.3|86542.3|86614.3|86576.8|86553.6|86518.4|1501
1604668200000|2020-11-06 13:10:00|86567.4|86542.4|86631.3|86581.3|86631.5|86593.2|86567.2|86531.6|1381
1604668500000|2020-11-06 13:15:00|86630.7|86580.7|86670.9|86620.9|86678.8|86635.4|86613.7|86567.1|1558
1604668800000|2020-11-06 13:20:00|86670.8|86620.8|86602.4|86552.4|86678.6|86648.7|86560.8|86510.8|1580
1604669100000|2020-11-06 13:25:00|86602.6|86552.6|86855.9|86744.9|86855.9|86744.9|86594.8|86549.9|1346
1604669400000|2020-11-06 13:30:00|86833.6|86722.6|86601|86551|86869.1|86758.1|86599.4|86549.4|1219
1604669700000|2020-11-06 13:35:00|86595.4|86545.4|86512.6|86462.6|86603.4|86553.4|86461.3|86411.3|1485
1604670000000|2020-11-06 13:40:00|86512.3|86462.3|86557.9|86507.9|86580.4|86530.4|86494.7|86444.7|1701
1604670300000|2020-11-06 13:45:00|86558.4|86508.4|86462.1|86412.1|86577.5|86527.5|86449.1|86399.1|1818
1604670600000|2020-11-06 13:50:00|86464.6|86414.6|86415|86390|86464.6|86414.6|86384.8|86344.4|1795
1604670900000|2020-11-06 13:55:00|86415.8|86390.8|86386.2|86361.2|86423.8|86390.8|86371.9|86335.8|1570
1604671200000|2020-11-06 14:00:00|86386.3|86361.3|86436.8|86386.8|86440.4|86390.4|86369|86331.3|1634
1604671500000|2020-11-06 14:05:00|86437|86387|86474.7|86449.7|86504.3|86468.2|86429.5|86379.5|1622
1604671800000|2020-11-06 14:10:00|86475.1|86450.1|86403.4|86353.4|86547.6|86512.8|86390.9|86345.5|1533
1604672100000|2020-11-06 14:15:00|86403.3|86353.3|86466.2|86416.2|86478.3|86440.7|86361.2|86326.1|1889
1604672400000|2020-11-06 14:20:00|86464.5|86414.5|86472.8|86447.8|86629.8|86579.8|86437.6|86399.6|1243
1604672700000|2020-11-06 14:25:00|86490.6|86440.6|86446.6|86349|86588.2|86494.5|86430.6|86349|1202
1604673000000|2020-11-06 14:30:00|86453.1|86347|86560.9|86510.9|86663.1|86587.7|86423|86347|1300
1604673300000|2020-11-06 14:35:00|86562.4|86512.4|86673.6|86623.6|86694.6|86644.6|86517.6|86463.4|1271
1604673600000|2020-11-06 14:40:00|86675.8|86625.8|86718.8|86668.8|86779.1|86729.1|86658|86608|1248
1604673900000|2020-11-06 14:45:00|86719.8|86669.8|86660.7|86610.7|86731.3|86672.2|86609.4|86559.4|1236
1604674200000|2020-11-06 14:50:00|86659.8|86609.8|86698.7|86648.7|86739.3|86689.3|86659.5|86609.5|1194
1604674500000|2020-11-06 14:55:00|86698.4|86648.4|86682.9|86632.9|86712.9|86662.9|86640.3|86590.3|1199
1604674800000|2020-11-06 15:00:00|86682.4|86632.4|86618.2|86568.2|86683.9|86633.9|86577|86527|1179
1604675100000|2020-11-06 15:05:00|86619.9|86569.9|86525.7|86475.7|86634.6|86584.6|86516.1|86466.1|1445
1604675400000|2020-11-06 15:10:00|86525|86475|86574.4|86524.4|86606.2|86556.2|86498|86448|1811
1604675700000|2020-11-06 15:15:00|86575.2|86525.2|86548.8|86498.8|86620|86561.9|86545.2|86495.2|1836
1604676000000|2020-11-06 15:20:00|86548.7|86498.7|86525.4|86475.4|86559.6|86509.6|86449|86399|1792
1604676300000|2020-11-06 15:25:00|86525.5|86475.5|86471.9|86421.9|86531|86481|86456.2|86406.2|1807
1604676600000|2020-11-06 15:30:00|86472.3|86422.3|86489.8|86439.8|86507.6|86457.6|86442.6|86392.6|1743
1604676900000|2020-11-06 15:35:00|86488.5|86438.5|86554.2|86504.2|86554.2|86504.2|86467.3|86417.3|1597
1604677200000|2020-11-06 15:40:00|86554.6|86504.6|86498.5|86448.5|86558.2|86508.2|86485.2|86435.2|1657
1604677500000|2020-11-06 15:45:00|86498.4|86448.4|86457.8|86407.8|86506.7|86456.7|86437.4|86395.1|1518
1604677800000|2020-11-06 15:50:00|86457.3|86407.3|86435.4|86385.4|86465.8|86427.3|86384.2|86344.3|1625
1604678100000|2020-11-06 15:55:00|86436.3|86386.3|86497.4|86472.4|86525.5|86490.3|86406.6|86362|1972
1604678400000|2020-11-06 16:00:00|86498.1|86473.1|86484.8|86434.8|86511.4|86473.3|86406.4|86366.2|2029
1604678700000|2020-11-06 16:05:00|86484.9|86434.9|86399.5|86349.5|86522.5|86472.5|86388.4|86346.7|1741
1604679000000|2020-11-06 16:10:00|86397.5|86347.5|86451.7|86401.7|86471|86429.9|86393.4|86343.4|1602
1604679300000|2020-11-06 16:15:00|86451.3|86401.3|86339.1|86289.1|86455.1|86405.1|86327.5|86282.4|1667
1604679600000|2020-11-06 16:20:00|86339.2|86289.2|86347.3|86322.3|86378.3|86341.5|86332.8|86282.8|1594
1604679900000|2020-11-06 16:25:00|86347.8|86322.8|86369.6|86319.6|86393.1|86356.1|86315.2|86275.7|1632
1604680200000|2020-11-06 16:30:00|86368.9|86318.9|86326.4|86276.4|86378.7|86328.7|86314.2|86264.2|1690
1604680500000|2020-11-06 16:35:00|86326.5|86276.5|86291.6|86241.6|86329.3|86279.3|86279.7|86229.7|1515
1604680800000|2020-11-06 16:40:00|86291.7|86241.7|86312.7|86262.7|86326|86276|86272.1|86222.1|1409
1604681100000|2020-11-06 16:45:00|86313.8|86263.8|86332.1|86282.1|86338.4|86299.8|86289.4|86252|1433
1604681400000|2020-11-06 16:50:00|86332|86282|86330.1|86305.1|86344.7|86307.9|86287.3|86247.6|1391
1604681700000|2020-11-06 16:55:00|86329.9|86304.9|86377.9|86327.9|86383.8|86344.8|86329.2|86293.5|1559
1604682000000|2020-11-06 17:00:00|86376.9|86326.9|86288|86238|86376.9|86326.9|86287.1|86237.1|1462
1604682300000|2020-11-06 17:05:00|86288.4|86238.4|86303|86253|86316.2|86266.2|86286.9|86236.9|1553
1604682600000|2020-11-06 17:10:00|86302.7|86252.7|86335.5|86285.5|86335.5|86285.5|86282.1|86232.1|1725
1604682900000|2020-11-06 17:15:00|86334.4|86284.4|86309.2|86259.2|86358.4|86311|86303|86253|1550
1604683200000|2020-11-06 17:20:00|86308.3|86258.3|86303.4|86253.4|86321.1|86271.1|86283.7|86233.7|1411
1604683500000|2020-11-06 17:25:00|86303.1|86253.1|86304.1|86254.1|86325.7|86275.7|86294.4|86244.4|1343
1604683800000|2020-11-06 17:30:00|86304.5|86254.5|86308.2|86258.2|86311.1|86261.1|86286.8|86236.8|1239
1604684100000|2020-11-06 17:35:00|86308.3|86258.3|86320|86270|86358.3|86308.3|86307.7|86257.7|1534
1604684400000|2020-11-06 17:40:00|86320.1|86270.1|86293|86243|86326.6|86276.6|86291.7|86241.7|1352
1604684700000|2020-11-06 17:45:00|86292.6|86242.6|86304.3|86254.3|86312.9|86262.9|86288.2|86238.2|1382
1604685000000|2020-11-06 17:50:00|86302.8|86252.8|86292.7|86242.7|86304.9|86254.9|86278.9|86228.9|1618
1604685300000|2020-11-06 17:55:00|86292.9|86242.9|86329.3|86279.3|86355.6|86305.6|86292.9|86242.9|1474
1604685600000|2020-11-06 18:00:00|86327.9|86277.9|86326.4|86276.4|86349.9|86299.9|86320.6|86270.6|1470
1604685900000|2020-11-06 18:05:00|86327.8|86277.8|86328.9|86278.9|86344.9|86294.9|86320.5|86270.5|1381
1604686200000|2020-11-06 18:10:00|86328.6|86278.6|86318.5|86268.5|86330.7|86280.7|86315.9|86265.9|1373
1604686500000|2020-11-06 18:15:00|86318.8|86268.8|86334.4|86284.4|86335.2|86285.2|86294.1|86244.1|1307
1604686800000|2020-11-06 18:20:00|86333.3|86283.3|86305.4|86255.4|86338|86288|86300.5|86250.5|998
1604687100000|2020-11-06 18:25:00|86305.7|86255.7|86314.1|86264.1|86315.8|86265.8|86273.7|86226.1|1218
1604687400000|2020-11-06 18:30:00|86314.5|86264.5|86328.6|86278.6|86333.2|86283.2|86306.9|86256.9|1177
1604687700000|2020-11-06 18:35:00|86328.8|86278.8|86330.7|86280.7|86342.6|86292.6|86322.4|86272.4|963
1604688000000|2020-11-06 18:40:00|86330.8|86280.8|86328.5|86278.5|86345.3|86295.3|86321.2|86271.2|920
1604688300000|2020-11-06 18:45:00|86328.4|86278.4|86341.8|86291.8|86351|86301|86320.1|86270.1|1588
1604688600000|2020-11-06 18:50:00|86341.4|86291.4|86345.8|86295.8|86347.9|86297.9|86334.9|86284.9|1524
1604688900000|2020-11-06 18:55:00|86345.3|86295.3|86337.2|86287.2|86352.2|86302.2|86332.2|86282.2|1126
1604689200000|2020-11-06 19:00:00|86339.9|86289.9|86358.6|86308.6|86367.3|86317.3|86300.8|86250.8|1389
1604689500000|2020-11-06 19:05:00|86358.9|86308.9|86314.7|86264.7|86361.5|86311.5|86299.5|86249.5|1559
1604689800000|2020-11-06 19:10:00|86312.9|86262.9|86335.4|86285.4|86341.8|86291.8|86310.2|86260.2|1470
1604690100000|2020-11-06 19:15:00|86335.5|86285.5|86327.5|86277.5|86342.7|86292.7|86324.6|86274.6|1352
1604690400000|2020-11-06 19:20:00|86327.9|86277.9|86290.7|86240.7|86334.7|86284.7|86284|86234|1565
1604690700000|2020-11-06 19:25:00|86290.4|86240.4|86310.6|86260.6|86314.1|86264.1|86281.9|86231.9|1307
1604691000000|2020-11-06 19:30:00|86310.7|86260.7|86327.5|86277.5|86331.5|86281.5|86308.7|86258.7|1763
1604691300000|2020-11-06 19:35:00|86327.9|86277.9|86335.8|86285.8|86347.1|86297.1|86318.4|86268.4|1730
1604691600000|2020-11-06 19:40:00|86335.6|86285.6|86366.6|86316.6|86367.5|86317.5|86330.3|86280.3|1404
1604691900000|2020-11-06 19:45:00|86366.7|86316.7|86363.8|86313.8|86375.7|86325.7|86361.1|86311.1|743
1604692200000|2020-11-06 19:50:00|86364.5|86314.5|86371.9|86321.9|86380.4|86330.4|86352.8|86302.8|1075
1604692500000|2020-11-06 19:55:00|86371.2|86321.2|86336.5|86286.5|86383.5|86333.5|86311.7|86261.7|1178
1604692800000|2020-11-06 20:00:00|86335.9|86285.9|86357.3|86307.3|86365.8|86315.8|86335.9|86285.9|1503
1604693100000|2020-11-06 20:05:00|86357.4|86307.4|86357.2|86307.2|86364|86314|86349|86299|1545
1604693400000|2020-11-06 20:10:00|86357|86307|86327.7|86277.7|86358.2|86308.2|86322.4|86272.4|1518
1604693700000|2020-11-06 20:15:00|86327.6|86277.6|86333.3|86283.3|86343.6|86294.3|86308.5|86271|1762
1604694000000|2020-11-06 20:20:00|86333.1|86283.1|86315.7|86290.7|86339.3|86301.3|86311.1|86274.2|1806
1604694300000|2020-11-06 20:25:00|86315.9|86290.9|86330.5|86280.5|86332.6|86294.1|86310.4|86261.3|1678
1604694600000|2020-11-06 20:30:00|86330.2|86280.2|86288.2|86263.2|86334.2|86298|86280|86243.6|1465
1604694900000|2020-11-06 20:35:00|86288.4|86263.4|86303.2|86253.2|86310.5|86267.2|86285.8|86247.9|1479
1604695200000|2020-11-06 20:40:00|86302.5|86252.5|86317.2|86267.2|86322.7|86272.7|86297.2|86247.2|1596
1604695500000|2020-11-06 20:45:00|86316.2|86266.2|86305.1|86255.1|86349.4|86272.7|86300.4|86250.4|1878
1604695800000|2020-11-06 20:50:00|86304.2|86254.2|86318.6|86268.6|86327.4|86277.4|86301.6|86251.6|1849
1604696100000|2020-11-06 20:55:00|86318.5|86268.5|86308.6|86258.6|86469.3|86377.7|86307.7|86245.9|1609
1604869200000|2020-11-08 21:00:00|86480.7|86344.7|86493|86357|86495.4|86359.4|86476.9|86340.9|12
1604869500000|2020-11-08 21:05:00|86497.1|86361.1|86480.7|86344.7|86497.6|86361.6|86467.3|86331.3|11
1604870100000|2020-11-08 21:15:00|86498.8|86362.8|86480.7|86344.7|86526.5|86390.5|86480.7|86344.7|5
1604870400000|2020-11-08 21:20:00|86500.5|86364.5|86480.7|86344.7|86544.7|86408.7|86480.7|86344.7|7
1604870700000|2020-11-08 21:25:00|86493.2|86357.2|86497.7|86361.7|86579.1|86443.1|86493.2|86357.2|4
1604871000000|2020-11-08 21:30:00|86493.2|86357.2|86497.7|86361.7|86579.1|86443.1|86493.2|86357.2|13
1604871300000|2020-11-08 21:35:00|86500.5|86364.5|86497.7|86361.7|86549.4|86413.4|86475.4|86339.4|14
1604871600000|2020-11-08 21:40:00|86498.7|86362.7|86541.1|86405.1|86554.6|86418.6|86477.3|86341.3|33
1604871900000|2020-11-08 21:45:00|86487.8|86351.8|86478.9|86342.9|86519.9|86383.9|86462.7|86326.7|24
1604872200000|2020-11-08 21:50:00|86485.6|86349.6|86483.6|86347.6|86580|86444|86453.7|86317.7|55
1604872500000|2020-11-08 21:55:00|86476.4|86340.4|86447.3|86311.3|86495.8|86359.8|86415.4|86279.4|32
1604872800000|2020-11-08 22:00:00|86436.4|86300.4|86415.7|86279.7|86472.9|86336.9|86415.7|86279.7|41
1604873100000|2020-11-08 22:05:00|86400.6|86264.6|86474.3|86338.3|86491.4|86355.4|86400.6|86264.6|68
1604873400000|2020-11-08 22:10:00|86466.6|86330.6|86493.2|86357.2|86507.8|86371.8|86416.7|86280.7|144
1604873700000|2020-11-08 22:15:00|86499.9|86363.9|86504.8|86368.8|86504.8|86368.8|86449.7|86313.7|58
1604874000000|2020-11-08 22:20:00|86489.9|86353.9|86487.1|86371.1|86502.7|86380.3|86466.3|86350.3|113
1604874300000|2020-11-08 22:25:00|86489.9|86373.9|86475.5|86359.5|86495.2|86379.2|86469.2|86353.2|122
1604874600000|2020-11-08 22:30:00|86498.4|86382.4|86478.5|86362.5|86498.4|86382.4|86453.7|86337.7|208
1604874900000|2020-11-08 22:35:00|86478|86362|86477.5|86361.5|86497.4|86381.4|86461|86345|164
1604875200000|2020-11-08 22:40:00|86490.5|86374.5|86466.2|86355.2|86498.2|86386.1|86456|86340|129
1604875500000|2020-11-08 22:45:00|86479.1|86368.1|86479.5|86368.5|86487.1|86376.1|86451.3|86340.3|239
1604875800000|2020-11-08 22:50:00|86479.2|86368.2|86478.4|86367.4|86487.5|86376.5|86445.5|86334.5|169
1604876100000|2020-11-08 22:55:00|86480|86369|86479.7|86368.7|86486.8|86375.8|86443.5|86332.5|353
1604876400000|2020-11-08 23:00:00|86479.3|86368.3|86471.2|86360.2|86514.4|86403.4|86371.9|86260.9|1547
1604876700000|2020-11-08 23:05:00|86472.9|86361.9|86493.8|86382.8|86516.2|86405.2|86446.7|86335.7|1345
1604877000000|2020-11-08 23:10:00|86489.7|86378.7|86500.5|86389.5|86530.4|86432.5|86441.2|86330.2|1358
1604877300000|2020-11-08 23:15:00|86499.8|86388.8|86472|86361|86519.4|86423|86317.7|86206.7|1964
1604877600000|2020-11-08 23:20:00|86471.8|86360.8|86305.1|86194.1|86501|86390|86300.1|86189.1|859
1604877900000|2020-11-08 23:25:00|86304.5|86193.5|86424.9|86313.9|86429.6|86318.6|86272.3|86163|865
1604878200000|2020-11-08 23:30:00|86427.3|86316.3|86331.3|86220.3|86466|86361|86309.4|86209.7|1177
1604878500000|2020-11-08 23:35:00|86330.6|86219.6|86386.8|86275.8|86423.6|86312.6|86296.1|86195.6|1172
1604878800000|2020-11-08 23:40:00|86389.2|86278.2|86368.2|86257.2|86453.3|86342.3|86345.1|86237.3|1479
1604879100000|2020-11-08 23:45:00|86368|86257|86303.5|86253.5|86377.8|86268.5|86269.3|86196.4|999
1604879400000|2020-11-08 23:50:00|86302.3|86252.3|86259.4|86209.4|86386|86304.8|86251.5|86172.9|1138
1604879700000|2020-11-08 23:55:00|86258.8|86208.8|86311.6|86200.6|86406.9|86295.9|86252|86177.4|1076
1604880000000|2020-11-09 00:00:00|86311.1|86200.1|86273.4|86223.4|86349.4|86238.4|86270.7|86185.7|1029
1604880300000|2020-11-09 00:05:00|86276.3|86226.3|86297.5|86210.7|86317.8|86257.9|86251.6|86186.8|1115
1604880600000|2020-11-09 00:10:00|86300.7|86212.4|86285.8|86186|86357|86260.2|86258.4|86165.5|1307
1604880900000|2020-11-09 00:15:00|86287.7|86185.3|86250.6|86170.6|86349.2|86256.7|86234.6|86160.4|1174
1604881200000|2020-11-09 00:20:00|86249.8|86169.3|86281.2|86179.7|86302.9|86199.5|86229.9|86158.3|888
1604881500000|2020-11-09 00:25:00|86278.5|86179.3|86296|86185|86362.3|86255.1|86276.1|86171.9|1134
1604881800000|2020-11-09 00:30:00|86292.6|86181.6|86336.9|86225.9|86362.6|86253.5|86237|86162.2|1287
1604882100000|2020-11-09 00:35:00|86337.3|86226.3|86290.4|86197.2|86364.6|86259.7|86260.5|86176.2|1390
1604882400000|2020-11-09 00:40:00|86291.9|86197.7|86262.4|86172.7|86295.1|86199.9|86247.9|86161|894
1604882700000|2020-11-09 00:45:00|86257.6|86173.3|86273.5|86178.1|86288|86205.7|86236.7|86161.3|799
1604883000000|2020-11-09 00:50:00|86273.2|86179.7|86304.6|86201.2|86304.6|86217.3|86255|86168.1|1061
1604883300000|2020-11-09 00:55:00|86298|86205.6|86282.6|86192|86317.2|86224.4|86265|86173.2|1278
1604883600000|2020-11-09 01:00:00|86284.4|86196.7|86273.5|86200.6|86300.4|86214.4|86248.6|86169.2|1199
1604883900000|2020-11-09 01:05:00|86260.9|86210.9|86252.1|86202.1|86293.9|86243.9|86247.4|86184.6|1324
1604884200000|2020-11-09 01:10:00|86256.2|86206.2|86243.9|86193.9|86269.1|86219.1|86243|86186.5|894
1604884500000|2020-11-09 01:15:00|86243.8|86193.8|86257.4|86207.4|86272.8|86222.8|86237.6|86185.1|896
1604884800000|2020-11-09 01:20:00|86257.7|86207.7|86213.7|86163.7|86259.2|86209.2|86213.1|86157|943
1604885100000|2020-11-09 01:25:00|86215.2|86165.2|86230|86180|86234.1|86184.1|86203.3|86147.1|1044
1604885400000|2020-11-09 01:30:00|86229.4|86179.4|86241.4|86191.4|86268.3|86205.2|86228.5|86164.3|1087
1604885700000|2020-11-09 01:35:00|86257.2|86174.6|86286.5|86199.2|86297.7|86221.1|86236.3|86173.9|1020
1604886000000|2020-11-09 01:40:00|86285.8|86199.7|86258.4|86208.4|86294|86220.5|86243.9|86177.1|863
1604886300000|2020-11-09 01:45:00|86258|86208|86257.5|86207.5|86286.8|86223.4|86250.7|86186.5|813
1604886600000|2020-11-09 01:50:00|86257.4|86207.4|86250.5|86200.5|86280|86221.2|86248.2|86188.6|727
1604886900000|2020-11-09 01:55:00|86249.7|86199.7|86258.9|86208.9|86292.9|86220.5|86243|86187.3|675
1604887200000|2020-11-09 02:00:00|86257.7|86207.7|86251.9|86201.9|86275.7|86215.9|86246.1|86187.6|659
1604887500000|2020-11-09 02:05:00|86251.8|86201.8|86235.6|86185.6|86272.7|86203.2|86229.4|86174.2|766
1604887800000|2020-11-09 02:10:00|86237.4|86187.4|86230.6|86180.6|86250.2|86195.1|86222.3|86167.2|638
1604888100000|2020-11-09 02:15:00|86230|86180|86235.3|86185.3|86241.3|86189.6|86221.7|86159.8|672
1604888400000|2020-11-09 02:20:00|86235.5|86185.5|86230.6|86180.6|86244.1|86190.4|86227.1|86172.6|576
1604888700000|2020-11-09 02:25:00|86230.4|86180.4|86236.6|86186.6|86249.5|86188.7|86222.1|86164.4|665
1604889000000|2020-11-09 02:30:00|86235.7|86185.7|86234.6|86184.6|86247.1|86192.4|86218.9|86168.9|720
1604889300000|2020-11-09 02:35:00|86234.8|86184.8|86231.5|86181.5|86247.8|86190|86220.6|86170.6|689
1604889600000|2020-11-09 02:40:00|86231.6|86181.6|86232.9|86182.9|86247.8|86193.1|86223.4|86168.9|608
1604889900000|2020-11-09 02:45:00|86233.2|86183.2|86234.6|86184.6|86253.8|86194|86226.4|86171.6|603
1604890200000|2020-11-09 02:50:00|86234.4|86184.4|86230.9|86180.9|86244.2|86188.1|86219.7|86166.6|576
1604890500000|2020-11-09 02:55:00|86231.5|86181.5|86234.3|86184.3|86248.4|86191.1|86224.8|86164.8|661
1604890800000|2020-11-09 03:00:00|86234.5|86184.5|86246.5|86196.5|86246.8|86196.8|86228.9|86178.9|590
1604891100000|2020-11-09 03:05:00|86246.4|86196.4|86246.5|86196.5|86265|86198.4|86230.4|86176|571
1604891400000|2020-11-09 03:10:00|86245.6|86195.6|86246.9|86196.9|86261|86202.1|86235.3|86177.9|557
1604891700000|2020-11-09 03:15:00|86247.4|86197.4|86209.4|86159.4|86247.6|86197.6|86204.6|86154.6|693
1604892000000|2020-11-09 03:20:00|86209.9|86159.9|86219.8|86169.8|86229.9|86179.9|86204.8|86154.8|635
1604892300000|2020-11-09 03:25:00|86219.1|86169.1|86218.8|86168.8|86227.6|86177.6|86211.1|86161.1|530
1604892600000|2020-11-09 03:30:00|86217.8|86167.8|86217|86167|86223.7|86173.7|86207.7|86157.7|585
1604892900000|2020-11-09 03:35:00|86215.8|86165.8|86223.3|86173.3|86232.7|86182.7|86214.3|86164.3|552
1604893200000|2020-11-09 03:40:00|86223.5|86173.5|86213.2|86163.2|86229.1|86179.1|86210.3|86160.3|584
1604893500000|2020-11-09 03:45:00|86212.7|86162.7|86217.5|86167.5|86221.9|86171.9|86206.3|86156.3|638
1604893800000|2020-11-09 03:50:00|86214.9|86164.9|86202.3|86152.3|86221.9|86171.9|86202.3|86152.3|664
1604894100000|2020-11-09 03:55:00|86202.1|86152.1|86151.4|86101.4|86205.4|86155.4|86150.3|86098.1|641
1604894400000|2020-11-09 04:00:00|86151.9|86101.9|86174.8|86103.3|86211.7|86138.5|86149.5|86086.9|1028
1604894700000|2020-11-09 04:05:00|86175|86102.1|86167.4|86117.4|86189.3|86122.3|86153.2|86085.7|838
1604895000000|2020-11-09 04:10:00|86166.4|86116.4|86157.2|86107.2|86188.4|86116.4|86140|86077.2|839
1604895300000|2020-11-09 04:15:00|86158|86108|86153|86103|86170.6|86109.5|86146.2|86075.8|651
1604895600000|2020-11-09 04:20:00|86153.1|86103.1|86167.7|86088|86167.7|86107.5|86144.2|86079|667
1604895900000|2020-11-09 04:25:00|86165.8|86092.1|86152.5|86102.5|86175.9|86111.7|86149.7|86080.6|768
1604896200000|2020-11-09 04:30:00|86151.6|86101.6|86147.2|86097.2|86163.6|86104.4|86143.5|86076.1|578
1604896500000|2020-11-09 04:35:00|86146.3|86096.3|86151.7|86101.7|86168.4|86107.1|86143.6|86073.6|656
1604896800000|2020-11-09 04:40:00|86151.5|86101.5|86157.4|86107.4|86176|86115.1|86144.3|86078.5|613
1604897100000|2020-11-09 04:45:00|86157.3|86107.3|86163.4|86113.4|86181.6|86120.4|86155.1|86086.8|702
1604897400000|2020-11-09 04:50:00|86173.2|86101.6|86174.4|86124.4|86189.8|86126.5|86162.7|86094.8|579
1604897700000|2020-11-09 04:55:00|86175.1|86125.1|86196.1|86146.1|86208.6|86149.3|86169.7|86101.7|722
1604898000000|2020-11-09 05:00:00|86196|86146|86170.4|86098|86210|86150|86152.1|86070.4|765
1604898300000|2020-11-09 05:05:00|86159.9|86109.9|86164.5|86089.4|86181.2|86121|86153|86078.5|678
1604898600000|2020-11-09 05:10:00|86163.4|86090|86161.5|86111.5|86186.3|86123.7|86153.2|86076.8|667
1604898900000|2020-11-09 05:15:00|86161|86111|86152.2|86102.2|86189.9|86131.2|86151|86086.5|658
1604899200000|2020-11-09 05:20:00|86152.6|86102.6|86137.6|86087.6|86175.8|86116.8|86135.1|86060.8|744
1604899500000|2020-11-09 05:25:00|86139.1|86089.1|86134.1|86084.1|86156.4|86091.8|86127.9|86055.8|658
1604899800000|2020-11-09 05:30:00|86134.3|86084.3|86143.4|86065.2|86151.7|86094.1|86125.9|86058|796
1604900100000|2020-11-09 05:35:00|86142.7|86064.1|86126.2|86076.2|86145.5|86083.8|86116.3|86051.1|625
1604900400000|2020-11-09 05:40:00|86126.3|86076.3|86151.8|86069.6|86157.3|86097|86125.1|86059.7|767
1604900700000|2020-11-09 05:45:00|86148.1|86073.7|86163|86084.5|86163|86110.6|86138.9|86073.7|661
1604901000000|2020-11-09 05:50:00|86162.7|86083.7|86152.1|86102.1|86169.7|86111.1|86143.9|86080|726
1604901300000|2020-11-09 05:55:00|86152.4|86102.4|86233.5|86156.9|86233.5|86178.5|86150.8|86084.4|1124
1604901600000|2020-11-09 06:00:00|86221.6|86171.6|86163|86113|86225|86175|86153.4|86103.4|928
1604901900000|2020-11-09 06:05:00|86162.8|86112.8|86162.6|86112.6|86182.5|86132.5|86156.4|86106.4|785
1604902200000|2020-11-09 06:10:00|86162.2|86112.2|86177.3|86127.3|86192.3|86142.3|86143.1|86093.1|943
1604902500000|2020-11-09 06:15:00|86179.1|86129.1|86200.2|86150.2|86211.8|86161.8|86177.3|86127.3|991
1604902800000|2020-11-09 06:20:00|86200.8|86150.8|86186.8|86136.8|86209.5|86159.5|86165.3|86115.3|875
1604903100000|2020-11-09 06:25:00|86185.7|86135.7|86163.3|86113.3|86198.7|86148.7|86156.5|86106.5|800
1604903400000|2020-11-09 06:30:00|86165.1|86115.1|86193.3|86143.3|86196.2|86146.2|86165.1|86108.7|862
1604903700000|2020-11-09 06:35:00|86197.5|86147.5|86208.5|86136.9|86228.6|86164.3|86188.2|86129.4|815
1604904000000|2020-11-09 06:40:00|86198.2|86148.2|86178.9|86128.9|86220.3|86159.1|86174.5|86119.7|754
1604904300000|2020-11-09 06:45:00|86180.8|86130.8|86177|86127|86209.5|86140.6|86165.9|86108.5|812
1604904600000|2020-11-09 06:50:00|86186.9|86116.5|86202|86152|86242.2|86183.7|86171.8|86114.2|934
1604904900000|2020-11-09 06:55:00|86202.7|86152.7|86185|86135|86248.6|86189.4|86167|86111.4|1336
1604905200000|2020-11-09 07:00:00|86180.3|86130.3|86148.1|86123.1|86190.3|86140.3|86129.6|86079.6|1361
1604905500000|2020-11-09 07:05:00|86148|86123|86108.3|86083.3|86163.4|86128.1|86094.7|86064.9|1284
1604905800000|2020-11-09 07:10:00|86108.5|86083.5|86069.3|86044.3|86121|86091|86061.1|86022.6|1191
1604906100000|2020-11-09 07:15:00|86068.9|86043.9|86141|86116|86148.1|86116.8|86067.9|86029.2|1137
1604906400000|2020-11-09 07:20:00|86140.5|86115.5|86171|86146|86174.7|86149.7|86101.1|86076.1|1296
1604906700000|2020-11-09 07:25:00|86170.6|86145.6|86214.5|86189.5|86229.6|86197.6|86160.2|86135.2|1459
1604907000000|2020-11-09 07:30:00|86214.3|86189.3|86200.7|86175.7|86258.6|86233.6|86178.2|86153.2|1469
1604907300000|2020-11-09 07:35:00|86199.7|86174.7|86187.1|86162.1|86243.4|86215.2|86184|86159|1298
1604907600000|2020-11-09 07:40:00|86188.1|86163.1|86261.3|86236.3|86272.8|86247.8|86180.9|86155.9|1610
1604907900000|2020-11-09 07:45:00|86261.2|86236.2|86210.1|86185.1|86287.2|86260.9|86188.2|86163.2|1594
1604908200000|2020-11-09 07:50:00|86210.2|86185.2|86263.5|86238.5|86263.5|86238.5|86210|86185|1328
1604908500000|2020-11-09 07:55:00|86263.1|86238.1|86253|86228|86275.2|86250.2|86230.4|86205.4|833
1604908800000|2020-11-09 08:00:00|86251.3|86226.3|86234.9|86209.9|86283.6|86258.6|86183.6|86158.6|1109
1604909100000|2020-11-09 08:05:00|86236.2|86211.2|86257.9|86232.9|86270.6|86245.6|86227.3|86202.3|1023
1604909400000|2020-11-09 08:10:00|86258.6|86233.6|86274.4|86249.4|86304.7|86279.7|86250.3|86225.3|1365
1604909700000|2020-11-09 08:15:00|86275.1|86250.1|86195.2|86170.2|86275.1|86250.1|86193.6|86168.6|1448
1604910000000|2020-11-09 08:20:00|86195.1|86170.1|86246.9|86221.9|86259.3|86227.6|86170.3|86145.3|1480
1604910300000|2020-11-09 08:25:00|86247.3|86222.3|86286.2|86261.2|86305.4|86280.4|86231.3|86206.3|1247
1604910600000|2020-11-09 08:30:00|86288|86263|86285.4|86260.4|86300.1|86275.1|86208.2|86183.2|1387
1604910900000|2020-11-09 08:35:00|86285.1|86260.1|86344.2|86319.2|86347.1|86322.1|86277.6|86252.6|1713
1604911200000|2020-11-09 08:40:00|86342.5|86317.5|86317.1|86292.1|86361|86336|86304.7|86279.7|1693
1604911500000|2020-11-09 08:45:00|86314.8|86289.8|86287.7|86262.7|86328.8|86303.8|86280.3|86255.3|1476
1604911800000|2020-11-09 08:50:00|86286.1|86261.1|86298.3|86273.3|86299.6|86274.6|86245|86220|1259
1604912100000|2020-11-09 08:55:00|86297.9|86272.9|86244.4|86219.4|86337.7|86304.4|86244.2|86219.2|1505
1604912400000|2020-11-09 09:00:00|86244.1|86219.1|86202.1|86177.1|86289.8|86264.8|86182.3|86157.3|1493
1604912700000|2020-11-09 09:05:00|86202.2|86177.2|86198.4|86173.4|86225.8|86200.8|86188.9|86163.9|1346
1604913000000|2020-11-09 09:10:00|86198.6|86173.6|86151.2|86126.2|86221.2|86196.2|86099.9|86074.9|1543
1604913300000|2020-11-09 09:15:00|86151.9|86126.9|86088.8|86063.8|86190.1|86165.1|86081.1|86056.1|1410
1604913600000|2020-11-09 09:20:00|86088.9|86063.9|86177.4|86152.4|86182.7|86157.7|86078.1|86053.1|1373
1604913900000|2020-11-09 09:25:00|86176.5|86151.5|86133.2|86108.2|86178.8|86153.8|86122.6|86097.6|1420
1604914200000|2020-11-09 09:30:00|86133.5|86108.5|86119.5|86094.5|86134.5|86108.8|86067.8|86042.8|1505
1604914500000|2020-11-09 09:35:00|86119.3|86094.3|86170.4|86145.4|86170.4|86145.4|86098.1|86073.1|1395
1604914800000|2020-11-09 09:40:00|86167.9|86142.9|86180.5|86155.5|86186.3|86161.3|86142.8|86117.8|1421
1604915100000|2020-11-09 09:45:00|86180.7|86155.7|86282.1|86257.1|86307.4|86282.4|86175.3|86150.3|1545
1604915400000|2020-11-09 09:50:00|86281.7|86256.7|86294.8|86269.8|86317.7|86292.7|86263.6|86238.6|1484
1604915700000|2020-11-09 09:55:00|86295.9|86270.9|86302.5|86277.5|86345.5|86320.5|86274.1|86249.1|1496
1604916000000|2020-11-09 10:00:00|86302.6|86277.6|86250.8|86225.8|86303.5|86278.5|86238.8|86213.8|1362
1604916300000|2020-11-09 10:05:00|86250.7|86225.7|86298.8|86273.8|86306.4|86281.4|86238.4|86213.4|1261
1604916600000|2020-11-09 10:10:00|86298.7|86273.7|86335.4|86310.4|86339.3|86314.3|86297.3|86272.3|1209
1604916900000|2020-11-09 10:15:00|86335.8|86310.8|86343.6|86318.6|86360.2|86335.2|86306.6|86281.6|1315
1604917200000|2020-11-09 10:20:00|86343.8|86318.8|86347.1|86322.1|86394.9|86369.9|86322.3|86297.3|1414
1604917500000|2020-11-09 10:25:00|86348.8|86323.8|86333|86308|86406.6|86374.5|86329.4|86304.4|1278
1604917800000|2020-11-09 10:30:00|86332.7|86307.7|86365.3|86340.3|86375.6|86350.6|86332.5|86307.5|1092
1604918100000|2020-11-09 10:35:00|86366.2|86341.2|86349.7|86324.7|86379.5|86354.5|86337.9|86312.9|1221
1604918400000|2020-11-09 10:40:00|86349.5|86324.5|86348.1|86323.1|86366.4|86341.4|86336.8|86311.8|1173
1604918700000|2020-11-09 10:45:00|86348.2|86323.2|86410.2|86385.2|86421.4|86396.4|86344.6|86319.6|1141
1604919000000|2020-11-09 10:50:00|86410.1|86385.1|86386.3|86361.3|86420.7|86395.7|86380.1|86355.1|1109
1604919300000|2020-11-09 10:55:00|86385.4|86360.4|86323.1|86298.1|86387.1|86362.1|86318.1|86293.1|1088
1604919600000|2020-11-09 11:00:00|86324.3|86299.3|86316.1|86291.1|86347.5|86322.5|86306.4|86281.4|1064
1604919900000|2020-11-09 11:05:00|86315.9|86290.9|86345.8|86320.8|86354.9|86329.9|86315.2|86290.2|1049
1604920200000|2020-11-09 11:10:00|86346.1|86321.1|86351.2|86326.2|86406.2|86381.2|86340.6|86315.6|1172
1604920500000|2020-11-09 11:15:00|86351.5|86326.5|86405|86380|86451.3|86426.3|86350.8|86325.8|1195
1604920800000|2020-11-09 11:20:00|86405.4|86380.4|86417.3|86392.3|86462.8|86437.8|86402.4|86377.4|1249
1604921100000|2020-11-09 11:25:00|86417.5|86392.5|86481.9|86456.9|86484.4|86459.4|86416.1|86391.1|1197
1604921400000|2020-11-09 11:30:00|86482.5|86457.5|86500.7|86475.7|86520|86495|86474|86449|1381
1604921700000|2020-11-09 11:35:00|86500.5|86475.5|86511.6|86486.6|86511.6|86486.6|86469.2|86444.2|1200
1604922000000|2020-11-09 11:40:00|86512.3|86487.3|86519.4|86494.4|86532.8|86507.8|86496.1|86471.1|1266
1604922300000|2020-11-09 11:45:00|86519.3|86494.3|86217.6|86192.6|86519.3|86494.3|86215.8|86171.3|2271
1604922600000|2020-11-09 11:50:00|86217.5|86192.5|86005.3|85955.3|86220.8|86192.5|85966.8|85916.8|2251
1604922900000|2020-11-09 11:55:00|86006|85956|85970.9|85920.9|86049.2|85999.2|85889|85835.7|2271
1604923200000|2020-11-09 12:00:00|85971.9|85921.9|86200.5|86150.5|86239.1|86189.1|85971.4|85921.4|2058
1604923500000|2020-11-09 12:05:00|86202.3|86152.3|86050.7|86000.7|86202.8|86158.1|86003.7|85953.7|1287
1604923800000|2020-11-09 12:10:00|86043.8|85993.8|86045.9|85995.9|86158.2|86108.2|86016.7|85966.7|1304
1604924100000|2020-11-09 12:15:00|86044.9|85994.9|85955.4|85905.4|86140.2|86090.2|85812.3|85764.5|1317
1604924400000|2020-11-09 12:20:00|85953.7|85903.7|85887.2|85862.2|85991.4|85941.4|85867.9|85833.7|1285
1604924700000|2020-11-09 12:25:00|85885.4|85860.4|85871.2|85846.2|85948.5|85914.3|85836.2|85800.7|1236
1604925000000|2020-11-09 12:30:00|85871.7|85846.7|85902.5|85877.5|86013.6|85970.9|85864.4|85826.3|1223
1604925300000|2020-11-09 12:35:00|85901.8|85876.8|85882.6|85857.6|85965|85933.5|85867.8|85829.2|1253
1604925600000|2020-11-09 12:40:00|85881.5|85856.5|85930.5|85880.5|85953.7|85921.3|85860.5|85833.1|1223
1604925900000|2020-11-09 12:45:00|85931.2|85881.2|85850.2|85800.2|85936.1|85896.7|85804.3|85765.7|1235
1604926200000|2020-11-09 12:50:00|85855.5|85805.5|85829.3|85779.3|85865.2|85823.4|85757.9|85715.9|1208
1604926500000|2020-11-09 12:55:00|85828.9|85778.9|85693.7|85643.7|85838.7|85788.7|85674.3|85624.7|1213
1604926800000|2020-11-09 13:00:00|85687.1|85637.1|85663.7|85613.7|85721.2|85671.2|85574|85524|1281
1604927100000|2020-11-09 13:05:00|85660.6|85610.6|85780.2|85730.2|85822.6|85772.6|85621.2|85571.2|1273
1604927400000|2020-11-09 13:10:00|85776.7|85726.7|85835.9|85785.9|85850.9|85800.9|85736.7|85686.7|1247
1604927700000|2020-11-09 13:15:00|85835.5|85785.5|85935.8|85910.8|85957.3|85910.8|85834.9|85784.9|1260
1604928000000|2020-11-09 13:20:00|85943.2|85893.2|85954.9|85904.9|85986.2|85936.2|85901|85851|1223
1604928300000|2020-11-09 13:25:00|85955.3|85905.3|85894.6|85844.6|85973.6|85923.6|85888|85838|1206
1604928600000|2020-11-09 13:30:00|85893.4|85843.4|85813.9|85763.9|85912|85862|85774.8|85724.8|1222
1604928900000|2020-11-09 13:35:00|85816.5|85766.5|85856.7|85806.7|85877.5|85827.5|85789|85739|1234
1604929200000|2020-11-09 13:40:00|85856.9|85806.9|85845.5|85795.5|85894.8|85844.8|85788.3|85738.3|1240
1604929500000|2020-11-09 13:45:00|85845.2|85795.2|85810.5|85760.5|85845.8|85800.5|85780.5|85730.5|1214
1604929800000|2020-11-09 13:50:00|85808.4|85758.4|85795.4|85770.4|85872.9|85822.9|85793|85750|1166
1604930100000|2020-11-09 13:55:00|85794.5|85769.5|85880.3|85830.3|85882.1|85833.5|85790.8|85753.8|1131
1604930400000|2020-11-09 14:00:00|85878.3|85828.3|85760|85710|85882.5|85837.8|85742.6|85692.6|1128
1604930700000|2020-11-09 14:05:00|85761.4|85711.4|85677.7|85627.7|85781.5|85741.7|85672.8|85627.3|1175
1604931000000|2020-11-09 14:10:00|85677|85627|85763.1|85738.1|85797.3|85757.5|85672.4|85622.4|1098
1604931300000|2020-11-09 14:15:00|85763.2|85738.2|85763.4|85738.4|85840|85798.1|85754.5|85717.2|1104
1604931600000|2020-11-09 14:20:00|85766.7|85741.7|85738|85713|85789.2|85746.6|85719.9|85682|1097
1604931900000|2020-11-09 14:25:00|85739.7|85714.7|85760.1|85710.1|85768.9|85730.1|85660.5|85630|1158
1604932200000|2020-11-09 14:30:00|85766.8|85716.8|85825.2|85775.2|85836.4|85792.5|85743|85702|1204
1604932500000|2020-11-09 14:35:00|85823|85773|85763|85713|85840|85790|85710.6|85675.5|1200
1604932800000|2020-11-09 14:40:00|85762.4|85712.4|85814|85764|85876|85833.1|85730.2|85689.3|1206
1604933100000|2020-11-09 14:45:00|85810|85760|85866.4|85816.4|85871.8|85821.8|85753.5|85703.5|1223
1604933400000|2020-11-09 14:50:00|85866.6|85816.6|86027.1|85977.1|86050.7|86008.4|85864.3|85814.3|1240
1604933700000|2020-11-09 14:55:00|86027.9|85977.9|86194.3|86144.3|86203.5|86153.5|86017.5|85977.9|1242
1604934000000|2020-11-09 15:00:00|86190.3|86140.3|86072.9|86022.9|86262.7|86222.6|86036|85989.6|1227
1604934300000|2020-11-09 15:05:00|86077.3|86027.3|86143.3|86093.3|86163.9|86113.9|86026|85976|1200
1604934600000|2020-11-09 15:10:00|86147.6|86097.6|86079.7|86029.7|86156|86111.5|86051.5|86001.5|1228
1604934900000|2020-11-09 15:15:00|86078|86028|85958|85908|86090.1|86042.1|85955|85906.4|1239
1604935200000|2020-11-09 15:20:00|85954.7|85904.7|86015.2|85965.2|86053.4|86013.2|85937.7|85887.7|1172
1604935500000|2020-11-09 15:25:00|86014.3|85964.3|86036.5|85986.5|86039.4|86003.1|85956.2|85906.2|1090
1604935800000|2020-11-09 15:30:00|86037.1|85987.1|86143|86093|86189.5|86139.5|85978|85942.2|1207
1604936100000|2020-11-09 15:35:00|86141.9|86091.9|86267.4|86217.4|86401.6|86351.6|86140.4|86090.4|1262
1604936400000|2020-11-09 15:40:00|86261.8|86211.8|86304.4|86254.4|86338.9|86288.9|86248.9|86198.9|1269
1604936700000|2020-11-09 15:45:00|86304|86254|86375.2|86325.2|86426|86376|86274.7|86224.7|1265
1604937000000|2020-11-09 15:50:00|86364.3|86314.3|86267.4|86217.4|86364.3|86314.3|86233.6|86191.5|1597
1604937300000|2020-11-09 15:55:00|86267.6|86217.6|86180.8|86130.8|86312.1|86262.1|86145.2|86106.3|2054
1604937600000|2020-11-09 16:00:00|86180.4|86130.4|86302.6|86277.6|86313.7|86288.7|86168.9|86130.4|1966
1604937900000|2020-11-09 16:05:00|86301.6|86276.6|86365.5|86340.5|86385.6|86360.6|86258.4|86233.4|1892
1604938200000|2020-11-09 16:10:00|86365.7|86340.7|86397.1|86372.1|86483.3|86458.3|86350.8|86325.8|2053
1604938500000|2020-11-09 16:15:00|86397.4|86372.4|86402.9|86377.9|86445.2|86418.2|86331.8|86306.8|1974
1604938800000|2020-11-09 16:20:00|86403.2|86378.2|86400.5|86375.5|86442.8|86417.8|86372.9|86347.9|1827
1604939100000|2020-11-09 16:25:00|86400.3|86375.3|86404.3|86379.3|86473.7|86448.7|86383.7|86358.7|1831
1604939400000|2020-11-09 16:30:00|86417|86367|86435.9|86410.9|86518.8|86488|86409|86367|2002
1604939700000|2020-11-09 16:35:00|86436.1|86411.1|86352.2|86327.2|86448.9|86411.5|86348.7|86313.1|1991
1604940000000|2020-11-09 16:40:00|86352.9|86327.9|86373.1|86348.1|86411.2|86377.9|86345.2|86317.1|1785
1604940300000|2020-11-09 16:45:00|86373.2|86348.2|86446.3|86421.3|86465.3|86425.9|86366.2|86341.2|1845
1604940600000|2020-11-09 16:50:00|86446.6|86421.6|86416.8|86391.8|86460.6|86435.6|86405.2|86380.2|1880
1604940900000|2020-11-09 16:55:00|86418.4|86393.4|86370.5|86345.5|86431.1|86406.1|86335.7|86310.7|1736
1604941200000|2020-11-09 17:00:00|86370.6|86345.6|86336.5|86311.5|86370.6|86345.6|86308.3|86266.3|1793
1604941500000|2020-11-09 17:05:00|86336.7|86311.7|86271.5|86246.5|86338|86313|86265.6|86235.4|1659
1604941800000|2020-11-09 17:10:00|86271.9|86246.9|86281.6|86256.6|86306.5|86275.5|86271.9|86233.6|1545
1604942100000|2020-11-09 17:15:00|86281.4|86256.4|86278|86228|86299.3|86268.1|86261.6|86222.3|1520
1604942400000|2020-11-09 17:20:00|86277.7|86227.7|86247.2|86197.2|86285.9|86248|86233.2|86196.3|1649
1604942700000|2020-11-09 17:25:00|86247.3|86197.3|86208.1|86183.1|86249.8|86216.5|86184.4|86155.3|1520
1604943000000|2020-11-09 17:30:00|86208|86183|86216.8|86191.8|86229.3|86202.4|86195.2|86161.9|1568
1604943300000|2020-11-09 17:35:00|86216.4|86191.4|86178.8|86128.8|86240.5|86212.1|86169|86128.8|1289
1604943600000|2020-11-09 17:40:00|86178.6|86128.6|86157.6|86132.6|86186|86146.5|86132.6|86105|1398
1604943900000|2020-11-09 17:45:00|86157.7|86132.7|86179.6|86154.6|86223.3|86184.6|86147.9|86117.3|1822
1604944200000|2020-11-09 17:50:00|86179.2|86154.2|86172.5|86147.5|86197.4|86165.5|86159.8|86123.9|1475
1604944500000|2020-11-09 17:55:00|86172.2|86147.2|86205.3|86155.3|86224.7|86192.6|86169.2|86139.4|1519
1604944800000|2020-11-09 18:00:00|86203.8|86153.8|86195.2|86170.2|86235.8|86206.2|86178.3|86141.5|1584
1604945100000|2020-11-09 18:05:00|86194.4|86169.4|86235|86210|86261.4|86224.4|86188.8|86163.8|1303
1604945400000|2020-11-09 18:10:00|86235.2|86210.2|86267.3|86242.3|86295.4|86259.5|86228.2|86203.2|1215
1604945700000|2020-11-09 18:15:00|86267.7|86242.7|86255.4|86230.4|86313.9|86276|86246.6|86221.6|1447
1604946000000|2020-11-09 18:20:00|86257.2|86232.2|86307.5|86257.5|86309.9|86269.9|86239.7|86214.7|1489
1604946300000|2020-11-09 18:25:00|86308.1|86258.1|86309.4|86259.4|86357.3|86327.4|86287.3|86248.6|1548
1604946600000|2020-11-09 18:30:00|86308.8|86258.8|86255.6|86230.6|86308.8|86270.9|86245.3|86220.3|1201
1604946900000|2020-11-09 18:35:00|86256.8|86231.8|86271|86246|86278.5|86253.5|86242.7|86217.7|1058
1604947200000|2020-11-09 18:40:00|86270.7|86245.7|86264.2|86239.2|86302.7|86270.7|86253.8|86218.2|1388
1604947500000|2020-11-09 18:45:00|86263.7|86238.7|86319.3|86294.3|86331.6|86298.5|86262.8|86229.1|1552
1604947800000|2020-11-09 18:50:00|86318.3|86293.3|86317.4|86292.4|86350.8|86308.8|86284.4|86249|1394
1604948100000|2020-11-09 18:55:00|86317.7|86292.7|86264.2|86239.2|86340.9|86304.3|86261.6|86232.8|1392
1604948400000|2020-11-09 19:00:00|86264.3|86239.3|86260|86210|86269.4|86239.3|86223.6|86196.8|1475
1604948700000|2020-11-09 19:05:00|86259.7|86209.7|86230.6|86205.6|86260.6|86226|86224.3|86199.3|1089
1604949000000|2020-11-09 19:10:00|86230.7|86205.7|86252|86202|86286.8|86251|86224.9|86195.1|1325
1604949300000|2020-11-09 19:15:00|86252.8|86202.8|86244.4|86194.4|86262.8|86223.7|86221.4|86186.4|1339
1604949600000|2020-11-09 19:20:00|86244.2|86194.2|86243.2|86218.2|86258.3|86221|86228.2|86190.3|1380
1604949900000|2020-11-09 19:25:00|86243.8|86218.8|86210|86185|86252.5|86221.3|86205.2|86168.2|1490
1604950200000|2020-11-09 19:30:00|86209.5|86184.5|86246.8|86196.8|86246.8|86207|86209.5|86175|1244
1604950500000|2020-11-09 19:35:00|86235.7|86210.7|86212.8|86187.8|86237.4|86212.4|86201.5|86170.7|1122
1604950800000|2020-11-09 19:40:00|86212.6|86187.6|86211.9|86186.9|86223.6|86198.6|86207.5|86182.5|1063
1604951100000|2020-11-09 19:45:00|86215.2|86190.2|86199.9|86174.9|86216.1|86191.1|86198.1|86173.1|1000
1604951400000|2020-11-09 19:50:00|86200|86175|86190.2|86165.2|86214.6|86187.3|86174.6|86149.6|1244
1604951700000|2020-11-09 19:55:00|86190|86165|86157.7|86132.7|86192.2|86167.2|86154.8|86129.8|1287
1604952000000|2020-11-09 20:00:00|86157.6|86132.6|86122.9|86072.9|86203.7|86167.5|86108.1|86071.6|1435
1604952300000|2020-11-09 20:05:00|86124.3|86074.3|86131.5|86106.5|86135.8|86110.8|86104.4|86073.7|1191
1604952600000|2020-11-09 20:10:00|86131.9|86106.9|86146.7|86121.7|86149.7|86124.7|86120.7|86095.7|1157
1604952900000|2020-11-09 20:15:00|86146.8|86121.8|86153.6|86103.6|86160.2|86126.8|86123.2|86088.4|1164
1604953200000|2020-11-09 20:20:00|86154.2|86104.2|86141.7|86116.7|86173.1|86140.5|86135.9|86097.8|1336
1604953500000|2020-11-09 20:25:00|86142.1|86117.1|86154.2|86129.2|86167.8|86130.5|86133.3|86096.2|1368
1604953800000|2020-11-09 20:30:00|86153|86128|86137.4|86112.4|86169.2|86128|86118.1|86081.3|1288
1604954100000|2020-11-09 20:35:00|86137.1|86112.1|86126.6|86101.6|86149.1|86112.1|86122.9|86090.5|1145
1604954400000|2020-11-09 20:40:00|86126|86101|86139.6|86114.6|86157.6|86123.8|86114.8|86070.9|1329
1604954700000|2020-11-09 20:45:00|86139.7|86114.7|86185.5|86135.5|86188.3|86150.5|86138.7|86100.5|1100
1604955000000|2020-11-09 20:50:00|86186.1|86136.1|86184.1|86159.1|86206.5|86166.8|86169.6|86134.1|1242
1604955300000|2020-11-09 20:55:00|86184.3|86159.3|86356.1|86306.1|86362.7|86312.7|86181.2|86152.8|1704
1604955600000|2020-11-09 21:00:00|86358.1|86308.1|86312.6|86262.6|86386.9|86336.9|86311.7|86261.7|1361
1604955900000|2020-11-09 21:05:00|86312.9|86262.9|86287.7|86237.7|86321.1|86271.1|86285.2|86235.2|1134
1604956200000|2020-11-09 21:10:00|86287.9|86237.9|86269|86219|86288.4|86242.5|86254.3|86211.4|808
1604956500000|2020-11-09 21:15:00|86269.2|86219.2|86217.6|86167.6|86276.2|86226.2|86208.8|86158.8|962
1604956800000|2020-11-09 21:20:00|86218.3|86168.3|86321.8|86271.8|86326.8|86276.8|86203.8|86153.8|1328
1604957100000|2020-11-09 21:25:00|86322.1|86272.1|86326.2|86276.2|86350|86300|86315.7|86265.7|875
1604957400000|2020-11-09 21:30:00|86328|86278|86297.5|86247.5|86330.9|86280.9|86297.1|86247.1|1031
1604957700000|2020-11-09 21:35:00|86299.5|86249.5|86292.9|86242.9|86302.6|86252.6|86285.3|86235.3|1177
1604958000000|2020-11-09 21:40:00|86292.7|86242.7|86332.8|86282.8|86344.7|86294.7|86281.3|86231.3|1202
1604958300000|2020-11-09 21:45:00|86328.6|86278.6|86375.6|86325.6|86401.7|86344.2|86328.6|86278.6|1351
1604958600000|2020-11-09 21:50:00|86371.1|86321.1|86356.2|86306.2|86390.3|86327.8|86311|86232.8|2096
1604958900000|2020-11-09 21:55:00|86366.6|86280.4|86349.4|86238.4|86391.8|86315.1|86258.3|86147.3|1555
1604959200000|2020-11-09 22:00:00|86328.6|86217.6|86314.2|86203.2|86351.3|86240.3|86293.2|86182.2|112
1604959500000|2020-11-09 22:05:00|86308.1|86197.1|86318.4|86207.4|86318.4|86207.4|86288.4|86177.4|5
1604959800000|2020-11-09 22:10:00|86284|86173|86298.4|86187.4|86298.4|86187.4|86284|86173|3
1604960100000|2020-11-09 22:15:00|86283.5|86172.5|86332.2|86221.2|86332.2|86221.2|86279.8|86168.8|16
1604960400000|2020-11-09 22:20:00|86331.8|86220.8|86295.8|86184.8|86331.8|86220.8|86275.3|86164.3|7
1604960700000|2020-11-09 22:25:00|86289.5|86178.5|86296.8|86185.8|86316.7|86205.7|86286.2|86175.2|46
1604961000000|2020-11-09 22:30:00|86322.3|86211.3|86327.4|86216.4|86353.2|86242.2|86321.6|86210.6|51
1604961300000|2020-11-09 22:35:00|86338.1|86227.1|86337.8|86226.8|86352.2|86241.2|86312.1|86201.1|118
1604961600000|2020-11-09 22:40:00|86342.8|86231.8|86319.3|86208.3|86351.6|86240.6|86317.2|86206.2|180
1604961900000|2020-11-09 22:45:00|86318.5|86207.5|86314.3|86203.3|86349.5|86238.5|86313|86202|190
1604962200000|2020-11-09 22:50:00|86314.1|86203.1|86324|86213|86369.6|86258.6|86312|86201|343
1604962500000|2020-11-09 22:55:00|86323.9|86212.9|86308.3|86197.3|86331.8|86220.8|86297.6|86186.6|446
1604962800000|2020-11-09 23:00:00|86309.1|86198.1|86345|86234|86502.6|86391.6|86181.8|86070.8|955
1604963100000|2020-11-09 23:05:00|86313.2|86202.2|86320.9|86209.9|86323.1|86212.1|86311.2|86200.2|80
1604963400000|2020-11-09 23:10:00|86320.2|86209.2|86311.1|86200.1|86335.8|86224.8|86306.3|86195.3|532
1604963700000|2020-11-09 23:15:00|86310.9|86199.9|86293.6|86182.6|86314.3|86203.3|86289.3|86178.3|796
1604964000000|2020-11-09 23:20:00|86294|86183|86295.8|86184.8|86303.1|86192.1|86288.4|86177.4|819
1604964300000|2020-11-09 23:25:00|86295.7|86184.7|86303.5|86192.5|86322.3|86211.3|86291.7|86180.7|853
1604964600000|2020-11-09 23:30:00|86304.2|86193.2|86285.8|86174.8|86307.9|86196.9|86281.9|86170.9|950
1604964900000|2020-11-09 23:35:00|86285.9|86174.9|86304|86193|86305.1|86194.1|86280.2|86169.2|897
1604965200000|2020-11-09 23:40:00|86304.2|86193.2|86228.5|86117.5|86316.8|86205.8|86228.5|86117.5|880
1604965500000|2020-11-09 23:45:00|86228.2|86117.2|86306.8|86198|86310.6|86208.5|86214.7|86103.7|1001
1604965800000|2020-11-09 23:50:00|86308.3|86197.3|86243.1|86132.1|86312.9|86211.5|86214.4|86103.4|1047
1604966100000|2020-11-09 23:55:00|86243.2|86132.2|86289.1|86194.3|86311|86206.8|86232|86121|890
1604966400000|2020-11-10 00:00:00|86288.6|86194.4|86298.6|86197.6|86316|86220.1|86271.8|86182.9|1581
1604966700000|2020-11-10 00:05:00|86298.8|86196.8|86337.5|86246.9|86357.9|86263.6|86278.9|86176.6|1463
1604967000000|2020-11-10 00:10:00|86336.3|86246.7|86312.1|86223.3|86337.1|86247.9|86308.3|86214.1|1099
1604967300000|2020-11-10 00:15:00|86312.2|86223.4|86358|86268.7|86363.5|86269.1|86312.2|86221.3|1055
1604967600000|2020-11-10 00:20:00|86357.3|86269.2|86389.5|86339.5|86400.5|86343.4|86347.6|86263.9|1550
1604967900000|2020-11-10 00:25:00|86389|86339|86414.1|86364.1|86436.9|86371|86385.2|86322.8|1349
1604968200000|2020-11-10 00:30:00|86414.2|86364.2|86370.4|86320.4|86432.7|86370.2|86370.4|86305.2|1497
1604968500000|2020-11-10 00:35:00|86370.3|86320.3|86393.5|86312.5|86407.9|86342.6|86366.8|86304.9|1365
1604968800000|2020-11-10 00:40:00|86389.4|86315|86396.6|86325.7|86405.5|86342.9|86369.6|86306.6|1387
1604969100000|2020-11-10 00:45:00|86396.4|86325.9|86370.3|86320.3|86399|86336.2|86363.3|86300.3|955
1604969400000|2020-11-10 00:50:00|86370.2|86320.2|86385|86309.7|86391.7|86325.2|86362.3|86302.8|1205
1604969700000|2020-11-10 00:55:00|86384.2|86311.6|86363.4|86313.4|86406.9|86346.6|86360.8|86298.8|1210
1604970000000|2020-11-10 01:00:00|86363.2|86313.2|86343.3|86254.5|86379|86317.5|86321.8|86239.1|1534
1604970300000|2020-11-10 01:05:00|86346.7|86253.1|86328.9|86246.8|86352.8|86284.3|86312.5|86242.7|1424
1604970600000|2020-11-10 01:10:00|86330.1|86246.7|86310.8|86234.8|86336|86266.8|86288.3|86221.5|1184
1604970900000|2020-11-10 01:15:00|86310.9|86231.9|86328.2|86249.3|86340.1|86273.6|86292.5|86210.4|1460
1604971200000|2020-11-10 01:20:00|86327.6|86250|86355.9|86254.7|86359.8|86274.3|86306.2|86225.7|1449
1604971500000|2020-11-10 01:25:00|86355.4|86254.9|86324.9|86223.7|86355.4|86258.4|86314.8|86217.9|1194
1604971800000|2020-11-10 01:30:00|86324.7|86223.5|86303.3|86216.6|86331|86246|86297.3|86210.2|1473
1604972100000|2020-11-10 01:35:00|86302.9|86216.3|86316.4|86266.4|86334.3|86271.2|86282.7|86192.7|1556
1604972400000|2020-11-10 01:40:00|86316|86266|86335.4|86285.4|86355.5|86294|86306|86236.1|1513
1604972700000|2020-11-10 01:45:00|86336|86286|86341.9|86256.7|86360.8|86297.6|86315.8|86245.8|1479
1604973000000|2020-11-10 01:50:00|86342.7|86255.6|86336.4|86256.5|86353|86264.4|86305.9|86237.4|1653
1604973300000|2020-11-10 01:55:00|86337|86256.1|86310.8|86229.4|86340.9|86271.7|86291.1|86214|1727
1604973600000|2020-11-10 02:00:00|86310.6|86229.1|86228.1|86117.1|86316.5|86236.3|86214.4|86107.9|2129
1604973900000|2020-11-10 02:05:00|86226.1|86117.5|86188.3|86077.3|86234.1|86127|86167.4|86056.4|2206
1604974200000|2020-11-10 02:10:00|86188.8|86077.8|86176|86065|86224.5|86113.5|86172.3|86061.3|1938
1604974500000|2020-11-10 02:15:00|86176.4|86065.4|86207.6|86096.6|86224.1|86113.1|86175|86064|1637
1604974800000|2020-11-10 02:20:00|86207.4|86096.4|86232.6|86121.6|86252|86148.5|86169.7|86091.9|1497
1604975100000|2020-11-10 02:25:00|86232.4|86121.4|86211|86129|86242|86146.4|86195.6|86104.9|1318
1604975400000|2020-11-10 02:30:00|86211.9|86130|86211.7|86100.7|86238.1|86150.6|86197.8|86086.8|1232
1604975700000|2020-11-10 02:35:00|86211.6|86100.6|86223|86112|86247.5|86157.3|86197.6|86095.7|1409
1604976000000|2020-11-10 02:40:00|86222.6|86111.6|86232.5|86159.6|86241.9|86183.3|86192.4|86108.1|1538
1604976300000|2020-11-10 02:45:00|86232.1|86159.9|86214.4|86164.4|86240.1|86186.2|86211.8|86150.9|1326
1604976600000|2020-11-10 02:50:00|86214.5|86164.5|86242.4|86158.2|86263.1|86188|86203.4|86125.8|1509
1604976900000|2020-11-10 02:55:00|86245.9|86154.4|86271.7|86200.8|86285.1|86231.5|86221.8|86152.8|1709
1604977200000|2020-11-10 03:00:00|86271.8|86199.1|86265.5|86215.5|86292.7|86226.7|86253.9|86188.2|1457
1604977500000|2020-11-10 03:05:00|86264.3|86214.3|86265.7|86191.8|86293|86232.6|86239.3|86174.2|1243
1604977800000|2020-11-10 03:10:00|86266.4|86191.3|86286.3|86236.3|86296.3|86246.3|86241.5|86180.1|1221
1604978100000|2020-11-10 03:15:00|86285.9|86235.9|86278.2|86228.2|86292.8|86242.8|86261.3|86211.3|1169
1604978400000|2020-11-10 03:20:00|86278.3|86228.3|86272.2|86222.2|86354.3|86283.3|86254.4|86191.2|1071
1604978700000|2020-11-10 03:25:00|86274.2|86224.2|86301.1|86251.1|86357.8|86285.9|86272.2|86210.5|1237
1604979000000|2020-11-10 03:30:00|86300.7|86250.7|86296.6|86246.6|86320.4|86258|86287.9|86224.6|1085
1604979300000|2020-11-10 03:35:00|86296.9|86246.9|86330.8|86280.8|86345|86284.9|86293.3|86230.2|1164
1604979600000|2020-11-10 03:40:00|86330.9|86280.9|86315.2|86242.2|86344.4|86284|86302|86238.7|1138
1604979900000|2020-11-10 03:45:00|86315.3|86242.5|86297.9|86247.9|86328.8|86263.4|86297.2|86235.9|1097
1604980200000|2020-11-10 03:50:00|86297|86247|86309.8|86237|86321.9|86262.2|86297|86234.7|1046
1604980500000|2020-11-10 03:55:00|86309.9|86236.7|86289.6|86239.6|86326.5|86259.1|86283.6|86219.8|1126
1604980800000|2020-11-10 04:00:00|86289.7|86239.7|86272.6|86192.5|86302.8|86240.2|86256.9|86191.8|1132
1604981100000|2020-11-10 04:05:00|86273|86190.6|86274.1|86194.9|86279.8|86216.8|86243.5|86181.2|1181
1604981400000|2020-11-10 04:10:00|86269.7|86199.3|86256.5|86206.5|86275.9|86211|86246.6|86185|933
1604981700000|2020-11-10 04:15:00|86267.4|86196.2|86240.9|86170.1|86283.3|86213.2|86228.5|86168.8|1065
1604982000000|2020-11-10 04:20:00|86241|86170.2|86231.4|86181.4|86260.6|86198.3|86230.5|86168.7|1234
1604982300000|2020-11-10 04:25:00|86231.1|86181.1|86237|86187|86260.9|86193.8|86230.7|86166.3|902
1604982600000|2020-11-10 04:30:00|86236.4|86186.4|86232.2|86182.2|86256.2|86195.6|86223.2|86162.4|840
1604982900000|2020-11-10 04:35:00|86232.3|86182.3|86233.4|86183.4|86249.6|86189|86222.5|86159.4|858
1604983200000|2020-11-10 04:40:00|86233.6|86183.6|86239.6|86189.6|86254.8|86192|86228.8|86165|870
1604983500000|2020-11-10 04:45:00|86239.5|86189.5|86248.7|86198.7|86277.1|86207.3|86233.6|86171.2|1020
1604983800000|2020-11-10 04:50:00|86259.1|86189|86246.4|86196.4|86271.4|86204.4|86244.7|86179.4|851
1604984100000|2020-11-10 04:55:00|86246.1|86196.1|86226.5|86176.5|86261.9|86198.8|86226.5|86164.8|842
1604984400000|2020-11-10 05:00:00|86226.1|86176.1|86228.4|86178.4|86254|86204|86223|86163.9|979
1604984700000|2020-11-10 05:05:00|86228.6|86178.6|86202.3|86152.3|86247.5|86184.6|86194.5|86134.3|854
1604985000000|2020-11-10 05:10:00|86203.4|86153.4|86214.4|86164.4|86257.3|86198.9|86195.2|86145.2|1048
1604985300000|2020-11-10 05:15:00|86214.5|86164.5|86234.7|86184.7|86259|86199.7|86196.2|86137.7|1063
1604985600000|2020-11-10 05:20:00|86234.6|86184.6|86199.7|86149.7|86244.6|86194.6|86196.2|86145.3|1004
1604985900000|2020-11-10 05:25:00|86200|86150|86204.1|86154.1|86227.5|86167.2|86172.9|86117.6|918
1604986200000|2020-11-10 05:30:00|86204.4|86154.4|86222.7|86172.7|86230.7|86176.3|86182.2|86132.2|862
1604986500000|2020-11-10 05:35:00|86222.8|86172.8|86233.5|86183.5|86239.4|86189.4|86195|86145|809
1604986800000|2020-11-10 05:40:00|86233.3|86183.3|86253.2|86203.2|86253.3|86203.3|86229.1|86179.1|701
1604987100000|2020-11-10 05:45:00|86253.3|86203.3|86260.8|86210.8|86270.7|86220.7|86252.8|86202.8|858
1604987400000|2020-11-10 05:50:00|86261.2|86211.2|86248.6|86198.6|86263.7|86213.7|86246.4|86196.4|856
1604987700000|2020-11-10 05:55:00|86249.1|86199.1|86225|86175|86249.1|86199.1|86207.5|86157.5|1164
1604988000000|2020-11-10 06:00:00|86225.1|86175.1|86236.5|86186.5|86307.9|86251.9|86215.5|86165.5|1320
1604988300000|2020-11-10 06:05:00|86237.2|86187.2|86233.6|86183.6|86239.4|86189.4|86209.7|86159.7|853
1604988600000|2020-11-10 06:10:00|86234|86184|86235.7|86185.7|86246.1|86196.1|86225.2|86175.2|1034
1604988900000|2020-11-10 06:15:00|86235.5|86185.5|86277.4|86227.4|86283.1|86233.1|86232.7|86182.7|1054
1604989200000|2020-11-10 06:20:00|86277.6|86227.6|86267.6|86217.6|86280.3|86230.3|86249.4|86198.3|1263
1604989500000|2020-11-10 06:25:00|86267.9|86217.9|86273.8|86223.8|86273.8|86223.8|86253.2|86203.2|906
1604989800000|2020-11-10 06:30:00|86273.5|86223.5|86284.6|86234.6|86290.9|86240.9|86256.1|86206.1|1141
1604990100000|2020-11-10 06:35:00|86285.2|86235.2|86311|86261|86316.8|86266.8|86285.1|86235.1|1223
1604990400000|2020-11-10 06:40:00|86311.8|86261.8|86292.2|86242.2|86313.2|86263.2|86289|86239|1061
1604990700000|2020-11-10 06:45:00|86291.8|86241.8|86267.1|86217.1|86293.7|86243.7|86265.4|86215.4|1020
1604991000000|2020-11-10 06:50:00|86267.4|86217.4|86241.9|86191.9|86270.5|86220.5|86234|86184|1207
1604991300000|2020-11-10 06:55:00|86239.7|86189.7|86225.8|86114.8|86252.5|86202.5|85971.7|85860.7|1653
1604991600000|2020-11-10 07:00:00|86236.2|86125.2|86221.5|86171.5|86250.9|86203.7|86197.6|86112.4|1648
1604991900000|2020-11-10 07:05:00|86222.6|86172.6|86254.7|86204.7|86256.1|86217|86205.8|86169.2|1229
1604992200000|2020-11-10 07:10:00|86254.4|86204.4|86240.1|86215.1|86294.2|86266.2|86211.9|86186.9|1321
1604992500000|2020-11-10 07:15:00|86241.1|86216.1|86239.3|86214.3|86281.9|86256.9|86221.6|86185.7|1375
1604992800000|2020-11-10 07:20:00|86239.8|86214.8|86236.8|86211.8|86272.5|86237.5|86224.2|86199.2|1257
1604993100000|2020-11-10 07:25:00|86236.3|86211.3|86214.3|86189.3|86266.4|86241.4|86200.4|86175.4|1495
1604993400000|2020-11-10 07:30:00|86213.8|86188.8|86297.2|86272.2|86313|86288|86207.5|86182.5|1458
1604993700000|2020-11-10 07:35:00|86296.1|86271.1|86314.8|86289.8|86336.4|86311.4|86292.3|86267.3|1301
1604994000000|2020-11-10 07:40:00|86314.4|86289.4|86332.6|86307.6|86371.1|86346.1|86305|86280|1559
1604994300000|2020-11-10 07:45:00|86331.7|86306.7|86351.4|86326.4|86360.9|86335.9|86309.8|86284.8|1303
1604994600000|2020-11-10 07:50:00|86351|86326|86438.2|86413.2|86440.1|86415.1|86347.1|86322.1|1473
1604994900000|2020-11-10 07:55:00|86438.7|86413.7|86446.2|86421.2|86463.9|86438.9|86403.8|86378.8|1301
1604995200000|2020-11-10 08:00:00|86446|86421|86242.4|86217.4|86447.1|86422.1|86236.2|86211.2|1198
1604995500000|2020-11-10 08:05:00|86241.9|86216.9|86303.5|86278.5|86348.7|86323.7|86241.9|86216.9|1157
1604995800000|2020-11-10 08:10:00|86303.7|86278.7|86290.1|86265.1|86370|86345|86289.9|86264.9|1100
1604996100000|2020-11-10 08:15:00|86289|86264|86292.5|86267.5|86337.7|86306.9|86255|86230|1688
1604996400000|2020-11-10 08:20:00|86292.2|86267.2|86228|86203|86292.2|86267.2|86188.1|86163.1|1975
1604996700000|2020-11-10 08:25:00|86226.3|86201.3|86185|86160|86252.5|86227.5|86142.8|86117.8|1713
1604997000000|2020-11-10 08:30:00|86184.2|86159.2|86205.4|86180.4|86218.5|86193.5|86181.5|86156.5|1543
1604997300000|2020-11-10 08:35:00|86205.3|86180.3|86218.2|86193.2|86242.2|86217.2|86195.8|86170.8|1462
1604997600000|2020-11-10 08:40:00|86218.6|86193.6|86126.7|86101.7|86218.6|86193.6|86120.9|86095.9|1607
1604997900000|2020-11-10 08:45:00|86127.2|86102.2|86151.3|86126.3|86177.4|86141.6|86108.9|86083.9|1513
1604998200000|2020-11-10 08:50:00|86151.1|86126.1|86168|86143|86185.4|86150.9|86125.7|86100.7|1523
1604998500000|2020-11-10 08:55:00|86167.2|86142.2|86156.1|86131.1|86191.7|86166.7|86141.6|86116.6|1491
1604998800000|2020-11-10 09:00:00|86155.5|86130.5|86138.2|86113.2|86175.9|86150.9|86125.8|86100.8|1537
1604999100000|2020-11-10 09:05:00|86139.4|86114.4|86081.2|86056.2|86144.2|86119.2|86075.5|86050.5|1479
1604999400000|2020-11-10 09:10:00|86081.3|86056.3|86105.5|86080.5|86106|86081|86055.6|86030.6|1459
1604999700000|2020-11-10 09:15:00|86105.3|86080.3|86070.3|86045.3|86105.9|86080.9|86048.2|86023.2|1420
1605000000000|2020-11-10 09:20:00|86074.8|86049.8|86078|86053|86107|86082|86066.8|86041.8|1272
1605000300000|2020-11-10 09:25:00|86081.4|86056.4|86133|86108|86151.1|86126.1|86081.4|86056.4|1366
1605000600000|2020-11-10 09:30:00|86133.1|86108.1|86195.1|86170.1|86205.5|86180.5|86112.3|86087.3|1529
1605000900000|2020-11-10 09:35:00|86197|86172|86195|86170|86207.9|86182.9|86169.7|86144.7|1523
1605001200000|2020-11-10 09:40:00|86197.2|86172.2|86241.5|86216.5|86251.8|86226.8|86129.5|86104.5|1648
1605001500000|2020-11-10 09:45:00|86242.2|86217.2|86249.6|86224.6|86256.1|86231.1|86191.6|86166.6|1749
1605001800000|2020-11-10 09:50:00|86250.9|86225.9|86408.2|86383.2|86440.5|86415.5|86248.9|86223.9|1895
1605002100000|2020-11-10 09:55:00|86412.1|86387.1|86440.4|86390.4|86456.2|86431.2|86369.6|86344.6|1820
1605002400000|2020-11-10 10:00:00|86439.9|86389.9|86410.8|86385.8|86469.5|86442|86404.1|86379.1|1784
1605002700000|2020-11-10 10:05:00|86412.1|86387.1|86521.3|86496.3|86553.2|86528.2|86400.4|86375.4|1985
1605003000000|2020-11-10 10:10:00|86522.7|86497.7|86495.8|86470.8|86530.7|86505.7|86451.4|86426.4|1743
1605003300000|2020-11-10 10:15:00|86496|86471|86445.5|86420.5|86496.2|86471.2|86425.7|86389.8|1711
1605003600000|2020-11-10 10:20:00|86446.5|86421.5|86397.9|86372.9|86447.3|86422.3|86388.1|86363.1|1595
1605003900000|2020-11-10 10:25:00|86395.6|86370.6|86394.3|86369.3|86421.2|86396.2|86361.7|86336.7|1719
1605004200000|2020-11-10 10:30:00|86394.8|86369.8|86315.1|86290.1|86427.4|86402.4|86314.4|86289.4|1719
1605004500000|2020-11-10 10:35:00|86315.2|86290.2|86310.6|86285.6|86361.5|86336.5|86299.3|86274.3|1363
1605004800000|2020-11-10 10:40:00|86310.7|86285.7|86364.6|86339.6|86408.1|86383.1|86305.9|86280.9|1540
1605005100000|2020-11-10 10:45:00|86364|86339|86435.4|86410.4|86446.8|86421.8|86329.5|86304.5|1655
1605005400000|2020-11-10 10:50:00|86435.7|86410.7|86371.8|86346.8|86454.6|86429.6|86368.3|86343.3|1676
1605005700000|2020-11-10 10:55:00|86372.3|86347.3|86416.5|86391.5|86419.7|86394.7|86342.2|86317.2|1602
1605006000000|2020-11-10 11:00:00|86417.1|86392.1|86405.8|86380.8|86439.7|86414.7|86368|86343|1731
1605006300000|2020-11-10 11:05:00|86405.7|86380.7|86397|86372|86422|86397|86374.9|86349.9|1538
1605006600000|2020-11-10 11:10:00|86397.4|86372.4|86358|86333|86403.8|86378.8|86357.1|86332.1|1325
1605006900000|2020-11-10 11:15:00|86357.8|86332.8|86350.5|86325.5|86366.9|86341.9|86323.7|86298.7|1593
1605007200000|2020-11-10 11:20:00|86349.9|86324.9|86339.3|86314.3|86382|86357|86332.5|86307.5|1498
1605007500000|2020-11-10 11:25:00|86338.2|86313.2|86398.1|86373.1|86423.4|86398.4|86313.3|86288.3|1533
1605007800000|2020-11-10 11:30:00|86398|86373|86331.2|86306.2|86457.6|86432.6|86328.2|86303.2|1440
1605008100000|2020-11-10 11:35:00|86331.3|86306.3|86275.5|86250.5|86342.4|86317.4|86273.2|86248.2|1394
1605008400000|2020-11-10 11:40:00|86276|86251|86276.1|86251.1|86283|86258|86227.1|86202.1|1589
1605008700000|2020-11-10 11:45:00|86275.8|86250.8|86257.1|86232.1|86288.3|86263.3|86244.3|86219.3|1410
1605009000000|2020-11-10 11:50:00|86256.4|86231.4|86246.3|86221.3|86292.4|86267.4|86241.9|86216.9|1572
1605009300000|2020-11-10 11:55:00|86246.1|86221.1|86289.8|86264.8|86312.1|86287.1|86236.7|86211.7|1443
1605009600000|2020-11-10 12:00:00|86289.5|86264.5|86259|86234|86328.2|86303.2|86252|86227|1690
1605009900000|2020-11-10 12:05:00|86259.8|86234.8|86258.3|86233.3|86299.3|86274.3|86242.3|86217.3|1682
1605010200000|2020-11-10 12:10:00|86258.4|86233.4|86251.1|86226.1|86290.1|86265.1|86203.8|86178.8|1503
1605010500000|2020-11-10 12:15:00|86251.8|86226.8|86233.5|86208.5|86274.6|86249.6|86226.2|86201.2|1471
1605010800000|2020-11-10 12:20:00|86233.7|86208.7|86359.6|86334.6|86361.8|86336.8|86233.7|86208.7|1691
1605011100000|2020-11-10 12:25:00|86359.5|86334.5|86363.1|86338.1|86367.5|86342.5|86307.5|86282.5|1453
1605011400000|2020-11-10 12:30:00|86362.3|86337.3|86367|86342|86381.2|86356.2|86350.3|86325.3|1493
1605011700000|2020-11-10 12:35:00|86367.1|86342.1|86386.7|86361.7|86392.9|86367.9|86338.4|86313.4|1482
1605012000000|2020-11-10 12:40:00|86387.3|86362.3|86380.1|86355.1|86393.5|86368.5|86347.5|86322.5|1339
1605012300000|2020-11-10 12:45:00|86379.6|86354.6|86350.5|86325.5|86387.9|86362.9|86325.7|86300.7|1455
1605012600000|2020-11-10 12:50:00|86350.4|86325.4|86309.5|86284.5|86357.1|86332.1|86288.3|86263.3|1222
1605012900000|2020-11-10 12:55:00|86309.1|86284.1|86317.6|86292.6|86368|86343|86301.5|86276.5|1561
1605013200000|2020-11-10 13:00:00|86318.1|86293.1|86289.5|86264.5|86329.4|86304.4|86237|86212|1571
1605013500000|2020-11-10 13:05:00|86290.7|86265.7|86350.9|86325.9|86365.2|86340.2|86283.7|86258.7|1475
1605013800000|2020-11-10 13:10:00|86351.3|86326.3|86399|86374|86407.3|86382.3|86345|86320|1420
1605014100000|2020-11-10 13:15:00|86399.1|86374.1|86337.1|86312.1|86406.8|86381.8|86330.9|86305.9|1475
1605014400000|2020-11-10 13:20:00|86337.4|86312.4|86356.3|86331.3|86383.5|86358.5|86328.5|86303.5|1491
1605014700000|2020-11-10 13:25:00|86356.1|86331.1|86355.3|86330.3|86382.9|86347.6|86332.4|86307.4|1518
1605015000000|2020-11-10 13:30:00|86355|86330|86355.6|86330.6|86364.3|86339.3|86337.4|86312.4|1490
1605015300000|2020-11-10 13:35:00|86356.5|86331.5|86453.2|86428.2|86457.5|86432.5|86344|86319|1756
1605015600000|2020-11-10 13:40:00|86456.2|86431.2|86472.7|86447.7|86483.7|86458.7|86436.6|86411.6|1751
1605015900000|2020-11-10 13:45:00|86471.8|86446.8|86445|86420|86485.8|86460.8|86423.7|86398.7|1452
1605016200000|2020-11-10 13:50:00|86442.5|86417.5|86445.4|86420.4|86447.2|86422.2|86396.3|86371.3|1487
1605016500000|2020-11-10 13:55:00|86445.2|86420.2|86350.3|86325.3|86451.4|86426.4|86308.1|86283.1|1623
1605016800000|2020-11-10 14:00:00|86349.9|86324.9|86348.6|86323.6|86374.6|86349.6|86310.6|86285.6|1736
1605017100000|2020-11-10 14:05:00|86348.7|86323.7|86286.8|86261.8|86370.3|86345.3|86270.1|86245.1|1532
1605017400000|2020-11-10 14:10:00|86286.9|86261.9|86333.5|86308.5|86349.3|86324.3|86270.6|86245.6|1477
1605017700000|2020-11-10 14:15:00|86333.3|86308.3|86327.7|86302.7|86335.5|86310.5|86279.4|86254.4|1464
1605018000000|2020-11-10 14:20:00|86330.9|86305.9|86343.6|86318.6|86353.3|86328.3|86309.3|86284.3|1310
1605018300000|2020-11-10 14:25:00|86344.3|86319.3|86163.9|86138.9|86382.7|86357.7|86153.3|86117.4|1137
1605018600000|2020-11-10 14:30:00|86164.8|86139.8|86211.1|86186.1|86251.8|86226.8|86147.8|86122.8|1265
1605018900000|2020-11-10 14:35:00|86210.9|86185.9|86293.4|86268.4|86332.9|86307.9|86210.1|86185.1|1253
1605019200000|2020-11-10 14:40:00|86291.1|86266.1|86316|86291|86364.5|86339.5|86274.6|86249.6|1194
1605019500000|2020-11-10 14:45:00|86314.5|86289.5|86270.9|86245.9|86370.8|86345.8|86266.9|86241.9|1445
1605019800000|2020-11-10 14:50:00|86271.9|86246.9|86230.2|86205.2|86288.6|86263.6|86215|86190|1804
1605020100000|2020-11-10 14:55:00|86232.9|86207.9|86225.9|86200.9|86239.4|86214.4|86198.1|86173.1|1867
1605020400000|2020-11-10 15:00:00|86229.3|86204.3|86141.5|86116.5|86281.1|86256.1|86133.9|86108.9|1927
1605020700000|2020-11-10 15:05:00|86136.3|86111.3|86146.4|86121.4|86219|86194|86078.6|86053.6|1999
1605021000000|2020-11-10 15:10:00|86145.7|86120.7|86204.1|86179.1|86207.6|86182.6|86090.2|86065.2|1964
1605021300000|2020-11-10 15:15:00|86204.4|86179.4|86202.5|86177.5|86238.1|86213.1|86154.1|86129.1|1920
1605021600000|2020-11-10 15:20:00|86203.1|86178.1|86300.6|86275.6|86328.3|86303.3|86180.6|86155.6|1842
1605021900000|2020-11-10 15:25:00|86300.4|86275.4|86220.7|86195.7|86333|86308|86217.7|86192.7|1788
1605022200000|2020-11-10 15:30:00|86221.5|86196.5|86190.2|86165.2|86272.5|86247.5|86188.1|86163.1|1726
1605022500000|2020-11-10 15:35:00|86190.1|86165.1|86267.2|86242.2|86305.9|86280.9|86182.3|86157.3|1842
1605022800000|2020-11-10 15:40:00|86267|86242|86299|86274|86364|86339|86242|86217|1795
1605023100000|2020-11-10 15:45:00|86300.9|86275.9|86216.9|86191.9|86300.9|86275.9|86216.7|86191.7|1752
1605023400000|2020-11-10 15:50:00|86217.4|86192.4|86285.5|86260.5|86340.3|86315.3|86217.3|86192.3|1783
1605023700000|2020-11-10 15:55:00|86285.6|86260.6|86160|86135|86287.6|86262.6|86098.4|86073.4|1887
1605024000000|2020-11-10 16:00:00|86161.5|86136.5|86169.5|86144.5|86175|86150|86094.2|86069.2|1779
1605024300000|2020-11-10 16:05:00|86169.3|86144.3|86118.3|86093.3|86169.3|86144.3|86084.2|86059.2|1685
1605024600000|2020-11-10 16:10:00|86118.8|86093.8|86140.9|86115.9|86167.3|86142.3|86087.3|86062.3|1642
1605024900000|2020-11-10 16:15:00|86140.8|86115.8|86214.4|86189.4|86214.9|86189.9|86112.3|86087.3|1431
1605025200000|2020-11-10 16:20:00|86214.6|86189.6|86223.9|86198.9|86240.7|86215.7|86189.7|86164.7|1415
1605025500000|2020-11-10 16:25:00|86223.1|86198.1|86141.8|86116.8|86235|86210|86130.4|86105.4|1600
1605025800000|2020-11-10 16:30:00|86141.5|86116.5|86197.4|86172.4|86205|86180|86140.8|86115.8|1716
1605026100000|2020-11-10 16:35:00|86197|86172|86194.9|86169.9|86240.6|86215.6|86191.9|86166.9|1572
1605026400000|2020-11-10 16:40:00|86194.6|86169.6|86167.8|86142.8|86194.6|86169.6|86153.8|86128.8|1412
1605026700000|2020-11-10 16:45:00|86167.7|86142.7|86230.7|86205.7|86242.7|86217.7|86165.2|86140.2|1563
1605027000000|2020-11-10 16:50:00|86231.2|86206.2|86214.1|86189.1|86231.2|86206.2|86178.9|86153.9|1651
1605027300000|2020-11-10 16:55:00|86213.8|86188.8|86178.2|86153.2|86226.4|86201.4|86171.2|86146.2|1516
1605027600000|2020-11-10 17:00:00|86179.2|86154.2|86089.1|86064.1|86191.1|86166.1|86086.9|86051.1|1584
1605027900000|2020-11-10 17:05:00|86088.5|86063.5|86077|86052|86119.3|86094.3|86067.1|86042.1|1580
1605028200000|2020-11-10 17:10:00|86078.2|86053.2|86066.3|86041.3|86089.8|86064.8|86053.4|86028.4|1384
1605028500000|2020-11-10 17:15:00|86066.7|86041.7|86108.1|86083.1|86134.5|86096.7|86063.7|86038.7|1369
1605028800000|2020-11-10 17:20:00|86108.4|86083.4|86118.5|86093.5|86130.8|86099.1|86099|86066|1346
1605029100000|2020-11-10 17:25:00|86117.9|86092.9|86114.4|86089.4|86129.8|86104.8|86097.8|86050.7|1466
1605029400000|2020-11-10 17:30:00|86114.2|86089.2|86103.4|86078.4|86132.3|86095|86089.8|86064.4|1257
1605029700000|2020-11-10 17:35:00|86104.2|86079.2|86113.2|86088.2|86132.5|86107.5|86098.4|86068.2|1251
1605030000000|2020-11-10 17:40:00|86112.8|86087.8|86076.6|86051.6|86121|86096|86075.7|86050.7|1362
1605030300000|2020-11-10 17:45:00|86076.7|86051.7|86052.8|86027.8|86077.8|86052.8|86048.6|86023.6|1399
1605030600000|2020-11-10 17:50:00|86052.3|86027.3|86056.2|86031.2|86078.7|86053.7|86051.7|86026.7|1258
1605030900000|2020-11-10 17:55:00|86056.1|86031.1|86081.5|86056.5|86095.1|86062.6|86056.1|86031.1|1253
1605031200000|2020-11-10 18:00:00|86080.5|86055.5|86046|86021|86084.6|86059.6|86044.3|86019.3|1407
1605031500000|2020-11-10 18:05:00|86046.1|86021.1|86058|86033|86066.3|86041.3|86036.5|86011.5|1289
1605031800000|2020-11-10 18:10:00|86057.9|86032.9|86080|86055|86084.1|86059.1|86050.8|86025.8|1089
1605032100000|2020-11-10 18:15:00|86079.3|86054.3|86055.4|86030.4|86082.4|86057.4|86054.3|86029.3|1024
1605032400000|2020-11-10 18:20:00|86055.9|86030.9|86096|86071|86098.6|86073.6|86053.4|86028.4|1062
1605032700000|2020-11-10 18:25:00|86096.1|86071.1|86086.6|86061.6|86110.6|86083.1|86083.3|86054|1234
1605033000000|2020-11-10 18:30:00|86087.3|86062.3|86120.6|86095.6|86130.5|86105.5|86084.4|86059.4|1138
1605033300000|2020-11-10 18:35:00|86119.9|86094.9|86062.2|86037.2|86123.6|86098.6|86060.1|86035.1|1185
1605033600000|2020-11-10 18:40:00|86062.6|86037.6|86075.1|86050.1|86080|86055|86061.3|86036.3|925
1605033900000|2020-11-10 18:45:00|86075.5|86050.5|86079.6|86054.6|86086|86061|86068.9|86043.9|839
1605034200000|2020-11-10 18:50:00|86079.5|86054.5|86089.7|86064.7|86091.3|86066.3|86064.2|86039.2|978
1605034500000|2020-11-10 18:55:00|86089.6|86064.6|86051|86026|86097.9|86072.9|86047.2|86022.2|1167
1605034800000|2020-11-10 19:00:00|86050.7|86025.7|86073.7|86023.7|86085.5|86035.5|86029.1|86004.1|1424
1605035100000|2020-11-10 19:05:00|86073.3|86023.3|86055.6|86030.6|86082.7|86049.7|86052.4|86017.2|1121
1605035400000|2020-11-10 19:10:00|86056.1|86031.1|86024.7|85999.7|86063.8|86035.3|86024.7|85995.9|1246
1605035700000|2020-11-10 19:15:00|86025.1|86000.1|86030.4|86005.4|86073.1|86047.8|86022.6|85997.6|1061
1605036000000|2020-11-10 19:20:00|86030.2|86005.2|86026.1|86001.1|86073.2|86048.2|86017.7|85984.9|1484
1605036300000|2020-11-10 19:25:00|86025.7|86000.7|86085.1|86035.1|86090|86054.4|86011.2|85986.2|1425
1605036600000|2020-11-10 19:30:00|86085.4|86035.4|86046.9|86021.9|86087.9|86049.7|86043.9|86018.9|1230
1605036900000|2020-11-10 19:35:00|86047.7|86022.7|86024.6|85999.6|86064.7|86035.3|86023|85998|1379
1605037200000|2020-11-10 19:40:00|86024.4|85999.4|86029.8|86004.8|86038.6|86013.6|86022.7|85997.7|1128
1605037500000|2020-11-10 19:45:00|86029.4|86004.4|86055|86030|86055.5|86030.5|86020.3|85995.3|1132
1605037800000|2020-11-10 19:50:00|86055.8|86030.8|86065.7|86040.7|86072.5|86047.5|86046|86021|1352
1605038100000|2020-11-10 19:55:00|86066|86041|86087.1|86062.1|86097.2|86072.2|86059.7|86034.7|1295
1605038400000|2020-11-10 20:00:00|86087.4|86062.4|86100.4|86075.4|86104.3|86079.3|86075.2|86050.2|1236
1605038700000|2020-11-10 20:05:00|86101.1|86076.1|86127.9|86102.9|86132|86107|86093.9|86068.9|1107
1605039000000|2020-11-10 20:10:00|86128|86103|86129|86104|86148.2|86112.8|86115.9|86090.9|1162
1605039300000|2020-11-10 20:15:00|86128.9|86103.9|86117.1|86092.1|86129|86104|86114.9|86089.9|903
1605039600000|2020-11-10 20:20:00|86117.2|86092.2|86127.7|86102.7|86131.5|86106.5|86108.8|86083.8|861
1605039900000|2020-11-10 20:25:00|86128.3|86103.3|86120.2|86095.2|86132.6|86107.6|86114|86089|869
1605040200000|2020-11-10 20:30:00|86120.3|86095.3|86130.5|86105.5|86146|86109.8|86116.9|86091.9|980
1605040500000|2020-11-10 20:35:00|86128.8|86103.8|86163.4|86138.4|86175.2|86140.1|86125.4|86089.2|928
1605040800000|2020-11-10 20:40:00|86163.2|86138.2|86159.1|86109.1|86176.2|86138.2|86142.8|86104.4|847
1605041100000|2020-11-10 20:45:00|86159|86109|86160.3|86110.3|86165.3|86128.5|86146.5|86099.8|795
1605041400000|2020-11-10 20:50:00|86159.4|86109.4|86180.2|86155.2|86201.8|86166|86144.6|86107.8|1097
1605041700000|2020-11-10 20:55:00|86179.5|86154.5|86223.3|86173.3|86240.7|86191.8|86176.5|86139.6|1425
1605042000000|2020-11-10 21:00:00|86226|86176|86229.3|86204.3|86253.8|86217.7|86224.5|86174.5|918
1605042300000|2020-11-10 21:05:00|86229.5|86204.5|86229.7|86204.7|86244.8|86207.6|86214.3|86175.6|717
1605042600000|2020-11-10 21:10:00|86240.6|86190.6|86246.6|86196.6|86256.5|86214.5|86223.9|86187.8|710
1605042900000|2020-11-10 21:15:00|86246.2|86196.2|86234.7|86184.7|86253.7|86216.8|86233.5|86183.5|623
1605043200000|2020-11-10 21:20:00|86233.4|86183.4|86241.9|86191.9|86251.3|86201.3|86231.8|86181.8|544
1605043500000|2020-11-10 21:25:00|86242.6|86192.6|86230.1|86180.1|86243.3|86193.3|86219|86169|858
1605043800000|2020-11-10 21:30:00|86230|86180|86202.8|86152.8|86230.4|86180.4|86189.4|86139.4|1253
1605044100000|2020-11-10 21:35:00|86201.5|86151.5|86192.8|86142.8|86203.4|86153.4|86188.4|86138.4|1096
1605044400000|2020-11-10 21:40:00|86194.8|86144.8|86194.7|86144.7|86204.1|86154.1|86185.5|86135.5|809
1605044700000|2020-11-10 21:45:00|86195.1|86145.1|86174.7|86124.7|86199.7|86149.7|86169.5|86119.5|880
1605045000000|2020-11-10 21:50:00|86174.6|86124.6|86182.7|86132.7|86185.2|86135.2|86165.4|86115.4|941
1605045300000|2020-11-10 21:55:00|86181.7|86131.7|86239.6|86128.6|86349.8|86238.8|86175.3|86107.1|942
1605045600000|2020-11-10 22:00:00|86282.1|86171.1|86387.7|86276.7|86387.7|86276.7|86253.3|86142.3|31
1605046500000|2020-11-10 22:15:00|86383.9|86272.9|86383.9|86272.9|86383.9|86272.9|86383.9|86272.9|1
1605046800000|2020-11-10 22:20:00|86353.9|86242.9|86359.8|86248.8|86373.4|86262.4|86353.9|86242.9|7
1605047400000|2020-11-10 22:30:00|86307|86196|86294.3|86183.3|86307|86196|86293.4|86182.4|9
1605047700000|2020-11-10 22:35:00|86308.4|86197.4|86290.9|86179.9|86314.4|86203.4|86288.6|86177.6|30
1605048000000|2020-11-10 22:40:00|86301.5|86190.5|86303.7|86192.7|86303.7|86192.7|86291.3|86180.3|7
1605048300000|2020-11-10 22:45:00|86295.8|86184.8|86296|86185|86310.6|86199.6|86278.1|86167.1|69
1605048600000|2020-11-10 22:50:00|86293.8|86182.8|86294.2|86183.2|86317.2|86206.2|86277.2|86166.2|54
1605048900000|2020-11-10 22:55:00|86285|86174|86294.2|86183.2|86314.2|86203.2|86273.3|86162.3|161
1605049200000|2020-11-10 23:00:00|86291.4|86180.4|86352.2|86241.2|86362.9|86251.9|86272.8|86161.8|631
1605049500000|2020-11-10 23:05:00|86360.9|86249.9|86215.8|86127.3|86363.1|86252.1|86136.1|86025.1|955
1605049800000|2020-11-10 23:10:00|86222.8|86120.9|86223.7|86150.1|86240.3|86159.6|86205.8|86116.5|732
1605050100000|2020-11-10 23:15:00|86224.1|86150.8|86208.3|86158.3|86227.7|86164.7|86201.1|86138.5|620
1605050400000|2020-11-10 23:20:00|86208.5|86158.5|86213.8|86163.8|86233.8|86170.6|86198.1|86130.3|822
1605050700000|2020-11-10 23:25:00|86213.6|86163.6|86218|86146.1|86226.8|86163.6|86201.1|86122.4|682
1605051000000|2020-11-10 23:30:00|86216.3|86144.9|86229|86179|86239.4|86189.4|86204.8|86144|805
1605051300000|2020-11-10 23:35:00|86228.8|86178.8|86163.4|86077.4|86234.5|86184.5|86095.9|86026.8|1243
1605051600000|2020-11-10 23:40:00|86164.4|86077.3|86220.6|86109.6|86278|86176.8|86153.4|86056.4|1340
1605051900000|2020-11-10 23:45:00|86219.8|86108.8|86157.5|86046.5|86269.5|86191.8|86157.5|86046.5|1187
1605052200000|2020-11-10 23:50:00|86159.7|86048.7|86186.6|86083.2|86203.3|86114.6|86128|86030.5|797
1605052500000|2020-11-10 23:55:00|86188.6|86089.1|86181.6|86086.1|86214|86150.2|86177.4|86070.7|825
1604966400000|2020-11-10 00:00:00|86288.6|86194.4|86298.6|86197.6|86316|86220.1|86271.8|86182.9|1581
1604966700000|2020-11-10 00:05:00|86298.8|86196.8|86337.5|86246.9|86357.9|86263.6|86278.9|86176.6|1463
1604967000000|2020-11-10 00:10:00|86336.3|86246.7|86312.1|86223.3|86337.1|86247.9|86308.3|86214.1|1099
1604967300000|2020-11-10 00:15:00|86312.2|86223.4|86358|86268.7|86363.5|86269.1|86312.2|86221.3|1055
1604967600000|2020-11-10 00:20:00|86357.3|86269.2|86389.5|86339.5|86400.5|86343.4|86347.6|86263.9|1550
1604967900000|2020-11-10 00:25:00|86389|86339|86414.1|86364.1|86436.9|86371|86385.2|86322.8|1349
1604968200000|2020-11-10 00:30:00|86414.2|86364.2|86370.4|86320.4|86432.7|86370.2|86370.4|86305.2|1497
1604968500000|2020-11-10 00:35:00|86370.3|86320.3|86393.5|86312.5|86407.9|86342.6|86366.8|86304.9|1365
1604968800000|2020-11-10 00:40:00|86389.4|86315|86396.6|86325.7|86405.5|86342.9|86369.6|86306.6|1387
1604969100000|2020-11-10 00:45:00|86396.4|86325.9|86370.3|86320.3|86399|86336.2|86363.3|86300.3|955
1604969400000|2020-11-10 00:50:00|86370.2|86320.2|86385|86309.7|86391.7|86325.2|86362.3|86302.8|1205
1604969700000|2020-11-10 00:55:00|86384.2|86311.6|86363.4|86313.4|86406.9|86346.6|86360.8|86298.8|1210
1604970000000|2020-11-10 01:00:00|86363.2|86313.2|86343.3|86254.5|86379|86317.5|86321.8|86239.1|1534
1604970300000|2020-11-10 01:05:00|86346.7|86253.1|86328.9|86246.8|86352.8|86284.3|86312.5|86242.7|1424
1604970600000|2020-11-10 01:10:00|86330.1|86246.7|86310.8|86234.8|86336|86266.8|86288.3|86221.5|1184
1604970900000|2020-11-10 01:15:00|86310.9|86231.9|86328.2|86249.3|86340.1|86273.6|86292.5|86210.4|1460
1604971200000|2020-11-10 01:20:00|86327.6|86250|86355.9|86254.7|86359.8|86274.3|86306.2|86225.7|1449
1604971500000|2020-11-10 01:25:00|86355.4|86254.9|86324.9|86223.7|86355.4|86258.4|86314.8|86217.9|1194
1604971800000|2020-11-10 01:30:00|86324.7|86223.5|86303.3|86216.6|86331|86246|86297.3|86210.2|1473
1604972100000|2020-11-10 01:35:00|86302.9|86216.3|86316.4|86266.4|86334.3|86271.2|86282.7|86192.7|1556
1604972400000|2020-11-10 01:40:00|86316|86266|86335.4|86285.4|86355.5|86294|86306|86236.1|1513
1604972700000|2020-11-10 01:45:00|86336|86286|86341.9|86256.7|86360.8|86297.6|86315.8|86245.8|1479
1604973000000|2020-11-10 01:50:00|86342.7|86255.6|86336.4|86256.5|86353|86264.4|86305.9|86237.4|1653
1604973300000|2020-11-10 01:55:00|86337|86256.1|86310.8|86229.4|86340.9|86271.7|86291.1|86214|1727
1604973600000|2020-11-10 02:00:00|86310.6|86229.1|86228.1|86117.1|86316.5|86236.3|86214.4|86107.9|2129
1604973900000|2020-11-10 02:05:00|86226.1|86117.5|86188.3|86077.3|86234.1|86127|86167.4|86056.4|2206
1604974200000|2020-11-10 02:10:00|86188.8|86077.8|86176|86065|86224.5|86113.5|86172.3|86061.3|1938
1604974500000|2020-11-10 02:15:00|86176.4|86065.4|86207.6|86096.6|86224.1|86113.1|86175|86064|1637
1604974800000|2020-11-10 02:20:00|86207.4|86096.4|86232.6|86121.6|86252|86148.5|86169.7|86091.9|1497
1604975100000|2020-11-10 02:25:00|86232.4|86121.4|86211|86129|86242|86146.4|86195.6|86104.9|1318
1604975400000|2020-11-10 02:30:00|86211.9|86130|86211.7|86100.7|86238.1|86150.6|86197.8|86086.8|1232
1604975700000|2020-11-10 02:35:00|86211.6|86100.6|86223|86112|86247.5|86157.3|86197.6|86095.7|1409
1604976000000|2020-11-10 02:40:00|86222.6|86111.6|86232.5|86159.6|86241.9|86183.3|86192.4|86108.1|1538
1604976300000|2020-11-10 02:45:00|86232.1|86159.9|86214.4|86164.4|86240.1|86186.2|86211.8|86150.9|1326
1604976600000|2020-11-10 02:50:00|86214.5|86164.5|86242.4|86158.2|86263.1|86188|86203.4|86125.8|1509
1604976900000|2020-11-10 02:55:00|86245.9|86154.4|86271.7|86200.8|86285.1|86231.5|86221.8|86152.8|1709
1604977200000|2020-11-10 03:00:00|86271.8|86199.1|86265.5|86215.5|86292.7|86226.7|86253.9|86188.2|1457
1604977500000|2020-11-10 03:05:00|86264.3|86214.3|86265.7|86191.8|86293|86232.6|86239.3|86174.2|1243
1604977800000|2020-11-10 03:10:00|86266.4|86191.3|86286.3|86236.3|86296.3|86246.3|86241.5|86180.1|1221
1604978100000|2020-11-10 03:15:00|86285.9|86235.9|86278.2|86228.2|86292.8|86242.8|86261.3|86211.3|1169
1604978400000|2020-11-10 03:20:00|86278.3|86228.3|86272.2|86222.2|86354.3|86283.3|86254.4|86191.2|1071
1604978700000|2020-11-10 03:25:00|86274.2|86224.2|86301.1|86251.1|86357.8|86285.9|86272.2|86210.5|1237
1604979000000|2020-11-10 03:30:00|86300.7|86250.7|86296.6|86246.6|86320.4|86258|86287.9|86224.6|1085
1604979300000|2020-11-10 03:35:00|86296.9|86246.9|86330.8|86280.8|86345|86284.9|86293.3|86230.2|1164
1604979600000|2020-11-10 03:40:00|86330.9|86280.9|86315.2|86242.2|86344.4|86284|86302|86238.7|1138
1604979900000|2020-11-10 03:45:00|86315.3|86242.5|86297.9|86247.9|86328.8|86263.4|86297.2|86235.9|1097
1604980200000|2020-11-10 03:50:00|86297|86247|86309.8|86237|86321.9|86262.2|86297|86234.7|1046
1604980500000|2020-11-10 03:55:00|86309.9|86236.7|86289.6|86239.6|86326.5|86259.1|86283.6|86219.8|1126
1604980800000|2020-11-10 04:00:00|86289.7|86239.7|86272.6|86192.5|86302.8|86240.2|86256.9|86191.8|1132
1604981100000|2020-11-10 04:05:00|86273|86190.6|86274.1|86194.9|86279.8|86216.8|86243.5|86181.2|1181
1604981400000|2020-11-10 04:10:00|86269.7|86199.3|86256.5|86206.5|86275.9|86211|86246.6|86185|933
1604981700000|2020-11-10 04:15:00|86267.4|86196.2|86240.9|86170.1|86283.3|86213.2|86228.5|86168.8|1065
1604982000000|2020-11-10 04:20:00|86241|86170.2|86231.4|86181.4|86260.6|86198.3|86230.5|86168.7|1234
1604982300000|2020-11-10 04:25:00|86231.1|86181.1|86237|86187|86260.9|86193.8|86230.7|86166.3|902
1604982600000|2020-11-10 04:30:00|86236.4|86186.4|86232.2|86182.2|86256.2|86195.6|86223.2|86162.4|840
1604982900000|2020-11-10 04:35:00|86232.3|86182.3|86233.4|86183.4|86249.6|86189|86222.5|86159.4|858
1604983200000|2020-11-10 04:40:00|86233.6|86183.6|86239.6|86189.6|86254.8|86192|86228.8|86165|870
1604983500000|2020-11-10 04:45:00|86239.5|86189.5|86248.7|86198.7|86277.1|86207.3|86233.6|86171.2|1020
1604983800000|2020-11-10 04:50:00|86259.1|86189|86246.4|86196.4|86271.4|86204.4|86244.7|86179.4|851
1604984100000|2020-11-10 04:55:00|86246.1|86196.1|86226.5|86176.5|86261.9|86198.8|86226.5|86164.8|842
1604984400000|2020-11-10 05:00:00|86226.1|86176.1|86228.4|86178.4|86254|86204|86223|86163.9|979
1604984700000|2020-11-10 05:05:00|86228.6|86178.6|86202.3|86152.3|86247.5|86184.6|86194.5|86134.3|854
1604985000000|2020-11-10 05:10:00|86203.4|86153.4|86214.4|86164.4|86257.3|86198.9|86195.2|86145.2|1048
1604985300000|2020-11-10 05:15:00|86214.5|86164.5|86234.7|86184.7|86259|86199.7|86196.2|86137.7|1063
1604985600000|2020-11-10 05:20:00|86234.6|86184.6|86199.7|86149.7|86244.6|86194.6|86196.2|86145.3|1004
1604985900000|2020-11-10 05:25:00|86200|86150|86204.1|86154.1|86227.5|86167.2|86172.9|86117.6|918
1604986200000|2020-11-10 05:30:00|86204.4|86154.4|86222.7|86172.7|86230.7|86176.3|86182.2|86132.2|862
1604986500000|2020-11-10 05:35:00|86222.8|86172.8|86233.5|86183.5|86239.4|86189.4|86195|86145|809
1604986800000|2020-11-10 05:40:00|86233.3|86183.3|86253.2|86203.2|86253.3|86203.3|86229.1|86179.1|701
1604987100000|2020-11-10 05:45:00|86253.3|86203.3|86260.8|86210.8|86270.7|86220.7|86252.8|86202.8|858
1604987400000|2020-11-10 05:50:00|86261.2|86211.2|86248.6|86198.6|86263.7|86213.7|86246.4|86196.4|856
1604987700000|2020-11-10 05:55:00|86249.1|86199.1|86225|86175|86249.1|86199.1|86207.5|86157.5|1164
1604988000000|2020-11-10 06:00:00|86225.1|86175.1|86236.5|86186.5|86307.9|86251.9|86215.5|86165.5|1320
1604988300000|2020-11-10 06:05:00|86237.2|86187.2|86233.6|86183.6|86239.4|86189.4|86209.7|86159.7|853
1604988600000|2020-11-10 06:10:00|86234|86184|86235.7|86185.7|86246.1|86196.1|86225.2|86175.2|1034
1604988900000|2020-11-10 06:15:00|86235.5|86185.5|86277.4|86227.4|86283.1|86233.1|86232.7|86182.7|1054
1604989200000|2020-11-10 06:20:00|86277.6|86227.6|86267.6|86217.6|86280.3|86230.3|86249.4|86198.3|1263
1604989500000|2020-11-10 06:25:00|86267.9|86217.9|86273.8|86223.8|86273.8|86223.8|86253.2|86203.2|906
1604989800000|2020-11-10 06:30:00|86273.5|86223.5|86284.6|86234.6|86290.9|86240.9|86256.1|86206.1|1141
1604990100000|2020-11-10 06:35:00|86285.2|86235.2|86311|86261|86316.8|86266.8|86285.1|86235.1|1223
1604990400000|2020-11-10 06:40:00|86311.8|86261.8|86292.2|86242.2|86313.2|86263.2|86289|86239|1061
1604990700000|2020-11-10 06:45:00|86291.8|86241.8|86267.1|86217.1|86293.7|86243.7|86265.4|86215.4|1020
1604991000000|2020-11-10 06:50:00|86267.4|86217.4|86241.9|86191.9|86270.5|86220.5|86234|86184|1207
1604991300000|2020-11-10 06:55:00|86239.7|86189.7|86225.8|86114.8|86252.5|86202.5|85971.7|85860.7|1653
1604991600000|2020-11-10 07:00:00|86236.2|86125.2|86221.5|86171.5|86250.9|86203.7|86197.6|86112.4|1648
1604991900000|2020-11-10 07:05:00|86222.6|86172.6|86254.7|86204.7|86256.1|86217|86205.8|86169.2|1229
1604992200000|2020-11-10 07:10:00|86254.4|86204.4|86240.1|86215.1|86294.2|86266.2|86211.9|86186.9|1321
1604992500000|2020-11-10 07:15:00|86241.1|86216.1|86239.3|86214.3|86281.9|86256.9|86221.6|86185.7|1375
1604992800000|2020-11-10 07:20:00|86239.8|86214.8|86236.8|86211.8|86272.5|86237.5|86224.2|86199.2|1257
1604993100000|2020-11-10 07:25:00|86236.3|86211.3|86214.3|86189.3|86266.4|86241.4|86200.4|86175.4|1495
1604993400000|2020-11-10 07:30:00|86213.8|86188.8|86297.2|86272.2|86313|86288|86207.5|86182.5|1458
1604993700000|2020-11-10 07:35:00|86296.1|86271.1|86314.8|86289.8|86336.4|86311.4|86292.3|86267.3|1301
1604994000000|2020-11-10 07:40:00|86314.4|86289.4|86332.6|86307.6|86371.1|86346.1|86305|86280|1559
1604994300000|2020-11-10 07:45:00|86331.7|86306.7|86351.4|86326.4|86360.9|86335.9|86309.8|86284.8|1303
1604994600000|2020-11-10 07:50:00|86351|86326|86438.2|86413.2|86440.1|86415.1|86347.1|86322.1|1473
1604994900000|2020-11-10 07:55:00|86438.7|86413.7|86446.2|86421.2|86463.9|86438.9|86403.8|86378.8|1301
1604995200000|2020-11-10 08:00:00|86446|86421|86242.4|86217.4|86447.1|86422.1|86236.2|86211.2|1198
1604995500000|2020-11-10 08:05:00|86241.9|86216.9|86303.5|86278.5|86348.7|86323.7|86241.9|86216.9|1157
1604995800000|2020-11-10 08:10:00|86303.7|86278.7|86290.1|86265.1|86370|86345|86289.9|86264.9|1100
1604996100000|2020-11-10 08:15:00|86289|86264|86292.5|86267.5|86337.7|86306.9|86255|86230|1688
1604996400000|2020-11-10 08:20:00|86292.2|86267.2|86228|86203|86292.2|86267.2|86188.1|86163.1|1975
1604996700000|2020-11-10 08:25:00|86226.3|86201.3|86185|86160|86252.5|86227.5|86142.8|86117.8|1713
1604997000000|2020-11-10 08:30:00|86184.2|86159.2|86205.4|86180.4|86218.5|86193.5|86181.5|86156.5|1543
1604997300000|2020-11-10 08:35:00|86205.3|86180.3|86218.2|86193.2|86242.2|86217.2|86195.8|86170.8|1462
1604997600000|2020-11-10 08:40:00|86218.6|86193.6|86126.7|86101.7|86218.6|86193.6|86120.9|86095.9|1607
1604997900000|2020-11-10 08:45:00|86127.2|86102.2|86151.3|86126.3|86177.4|86141.6|86108.9|86083.9|1513
1604998200000|2020-11-10 08:50:00|86151.1|86126.1|86168|86143|86185.4|86150.9|86125.7|86100.7|1523
1604998500000|2020-11-10 08:55:00|86167.2|86142.2|86156.1|86131.1|86191.7|86166.7|86141.6|86116.6|1491
1604998800000|2020-11-10 09:00:00|86155.5|86130.5|86138.2|86113.2|86175.9|86150.9|86125.8|86100.8|1537
1604999100000|2020-11-10 09:05:00|86139.4|86114.4|86081.2|86056.2|86144.2|86119.2|86075.5|86050.5|1479
1604999400000|2020-11-10 09:10:00|86081.3|86056.3|86105.5|86080.5|86106|86081|86055.6|86030.6|1459
1604999700000|2020-11-10 09:15:00|86105.3|86080.3|86070.3|86045.3|86105.9|86080.9|86048.2|86023.2|1420
1605000000000|2020-11-10 09:20:00|86074.8|86049.8|86078|86053|86107|86082|86066.8|86041.8|1272
1605000300000|2020-11-10 09:25:00|86081.4|86056.4|86133|86108|86151.1|86126.1|86081.4|86056.4|1366
1605000600000|2020-11-10 09:30:00|86133.1|86108.1|86195.1|86170.1|86205.5|86180.5|86112.3|86087.3|1529
1605000900000|2020-11-10 09:35:00|86197|86172|86195|86170|86207.9|86182.9|86169.7|86144.7|1523
1605001200000|2020-11-10 09:40:00|86197.2|86172.2|86241.5|86216.5|86251.8|86226.8|86129.5|86104.5|1648
1605001500000|2020-11-10 09:45:00|86242.2|86217.2|86249.6|86224.6|86256.1|86231.1|86191.6|86166.6|1749
1605001800000|2020-11-10 09:50:00|86250.9|86225.9|86408.2|86383.2|86440.5|86415.5|86248.9|86223.9|1895
1605002100000|2020-11-10 09:55:00|86412.1|86387.1|86440.4|86390.4|86456.2|86431.2|86369.6|86344.6|1820
1605002400000|2020-11-10 10:00:00|86439.9|86389.9|86410.8|86385.8|86469.5|86442|86404.1|86379.1|1784
1605002700000|2020-11-10 10:05:00|86412.1|86387.1|86521.3|86496.3|86553.2|86528.2|86400.4|86375.4|1985
1605003000000|2020-11-10 10:10:00|86522.7|86497.7|86495.8|86470.8|86530.7|86505.7|86451.4|86426.4|1743
1605003300000|2020-11-10 10:15:00|86496|86471|86445.5|86420.5|86496.2|86471.2|86425.7|86389.8|1711
1605003600000|2020-11-10 10:20:00|86446.5|86421.5|86397.9|86372.9|86447.3|86422.3|86388.1|86363.1|1595
1605003900000|2020-11-10 10:25:00|86395.6|86370.6|86394.3|86369.3|86421.2|86396.2|86361.7|86336.7|1719
1605004200000|2020-11-10 10:30:00|86394.8|86369.8|86315.1|86290.1|86427.4|86402.4|86314.4|86289.4|1719
1605004500000|2020-11-10 10:35:00|86315.2|86290.2|86310.6|86285.6|86361.5|86336.5|86299.3|86274.3|1363
1605004800000|2020-11-10 10:40:00|86310.7|86285.7|86364.6|86339.6|86408.1|86383.1|86305.9|86280.9|1540
1605005100000|2020-11-10 10:45:00|86364|86339|86435.4|86410.4|86446.8|86421.8|86329.5|86304.5|1655
1605005400000|2020-11-10 10:50:00|86435.7|86410.7|86371.8|86346.8|86454.6|86429.6|86368.3|86343.3|1676
1605005700000|2020-11-10 10:55:00|86372.3|86347.3|86416.5|86391.5|86419.7|86394.7|86342.2|86317.2|1602
1605006000000|2020-11-10 11:00:00|86417.1|86392.1|86405.8|86380.8|86439.7|86414.7|86368|86343|1731
1605006300000|2020-11-10 11:05:00|86405.7|86380.7|86397|86372|86422|86397|86374.9|86349.9|1538
1605006600000|2020-11-10 11:10:00|86397.4|86372.4|86358|86333|86403.8|86378.8|86357.1|86332.1|1325
1605006900000|2020-11-10 11:15:00|86357.8|86332.8|86350.5|86325.5|86366.9|86341.9|86323.7|86298.7|1593
1605007200000|2020-11-10 11:20:00|86349.9|86324.9|86339.3|86314.3|86382|86357|86332.5|86307.5|1498
1605007500000|2020-11-10 11:25:00|86338.2|86313.2|86398.1|86373.1|86423.4|86398.4|86313.3|86288.3|1533
1605007800000|2020-11-10 11:30:00|86398|86373|86331.2|86306.2|86457.6|86432.6|86328.2|86303.2|1440
1605008100000|2020-11-10 11:35:00|86331.3|86306.3|86275.5|86250.5|86342.4|86317.4|86273.2|86248.2|1394
1605008400000|2020-11-10 11:40:00|86276|86251|86276.1|86251.1|86283|86258|86227.1|86202.1|1589
1605008700000|2020-11-10 11:45:00|86275.8|86250.8|86257.1|86232.1|86288.3|86263.3|86244.3|86219.3|1410
1605009000000|2020-11-10 11:50:00|86256.4|86231.4|86246.3|86221.3|86292.4|86267.4|86241.9|86216.9|1572
1605009300000|2020-11-10 11:55:00|86246.1|86221.1|86289.8|86264.8|86312.1|86287.1|86236.7|86211.7|1443
1605009600000|2020-11-10 12:00:00|86289.5|86264.5|86259|86234|86328.2|86303.2|86252|86227|1690
1605009900000|2020-11-10 12:05:00|86259.8|86234.8|86258.3|86233.3|86299.3|86274.3|86242.3|86217.3|1682
1605010200000|2020-11-10 12:10:00|86258.4|86233.4|86251.1|86226.1|86290.1|86265.1|86203.8|86178.8|1503
1605010500000|2020-11-10 12:15:00|86251.8|86226.8|86233.5|86208.5|86274.6|86249.6|86226.2|86201.2|1471
1605010800000|2020-11-10 12:20:00|86233.7|86208.7|86359.6|86334.6|86361.8|86336.8|86233.7|86208.7|1691
1605011100000|2020-11-10 12:25:00|86359.5|86334.5|86363.1|86338.1|86367.5|86342.5|86307.5|86282.5|1453
1605011400000|2020-11-10 12:30:00|86362.3|86337.3|86367|86342|86381.2|86356.2|86350.3|86325.3|1493
1605011700000|2020-11-10 12:35:00|86367.1|86342.1|86386.7|86361.7|86392.9|86367.9|86338.4|86313.4|1482
1605012000000|2020-11-10 12:40:00|86387.3|86362.3|86380.1|86355.1|86393.5|86368.5|86347.5|86322.5|1339
1605012300000|2020-11-10 12:45:00|86379.6|86354.6|86350.5|86325.5|86387.9|86362.9|86325.7|86300.7|1455
1605012600000|2020-11-10 12:50:00|86350.4|86325.4|86309.5|86284.5|86357.1|86332.1|86288.3|86263.3|1222
1605012900000|2020-11-10 12:55:00|86309.1|86284.1|86317.6|86292.6|86368|86343|86301.5|86276.5|1561
1605013200000|2020-11-10 13:00:00|86318.1|86293.1|86289.5|86264.5|86329.4|86304.4|86237|86212|1571
1605013500000|2020-11-10 13:05:00|86290.7|86265.7|86350.9|86325.9|86365.2|86340.2|86283.7|86258.7|1475
1605013800000|2020-11-10 13:10:00|86351.3|86326.3|86399|86374|86407.3|86382.3|86345|86320|1420
1605014100000|2020-11-10 13:15:00|86399.1|86374.1|86337.1|86312.1|86406.8|86381.8|86330.9|86305.9|1475
1605014400000|2020-11-10 13:20:00|86337.4|86312.4|86356.3|86331.3|86383.5|86358.5|86328.5|86303.5|1491
1605014700000|2020-11-10 13:25:00|86356.1|86331.1|86355.3|86330.3|86382.9|86347.6|86332.4|86307.4|1518
1605015000000|2020-11-10 13:30:00|86355|86330|86355.6|86330.6|86364.3|86339.3|86337.4|86312.4|1490
1605015300000|2020-11-10 13:35:00|86356.5|86331.5|86453.2|86428.2|86457.5|86432.5|86344|86319|1756
1605015600000|2020-11-10 13:40:00|86456.2|86431.2|86472.7|86447.7|86483.7|86458.7|86436.6|86411.6|1751
1605015900000|2020-11-10 13:45:00|86471.8|86446.8|86445|86420|86485.8|86460.8|86423.7|86398.7|1452
1605016200000|2020-11-10 13:50:00|86442.5|86417.5|86445.4|86420.4|86447.2|86422.2|86396.3|86371.3|1487
1605016500000|2020-11-10 13:55:00|86445.2|86420.2|86350.3|86325.3|86451.4|86426.4|86308.1|86283.1|1623
1605016800000|2020-11-10 14:00:00|86349.9|86324.9|86348.6|86323.6|86374.6|86349.6|86310.6|86285.6|1736
1605017100000|2020-11-10 14:05:00|86348.7|86323.7|86286.8|86261.8|86370.3|86345.3|86270.1|86245.1|1532
1605017400000|2020-11-10 14:10:00|86286.9|86261.9|86333.5|86308.5|86349.3|86324.3|86270.6|86245.6|1477
1605017700000|2020-11-10 14:15:00|86333.3|86308.3|86327.7|86302.7|86335.5|86310.5|86279.4|86254.4|1464
1605018000000|2020-11-10 14:20:00|86330.9|86305.9|86343.6|86318.6|86353.3|86328.3|86309.3|86284.3|1310
1605018300000|2020-11-10 14:25:00|86344.3|86319.3|86163.9|86138.9|86382.7|86357.7|86153.3|86117.4|1137
1605018600000|2020-11-10 14:30:00|86164.8|86139.8|86211.1|86186.1|86251.8|86226.8|86147.8|86122.8|1265
1605018900000|2020-11-10 14:35:00|86210.9|86185.9|86293.4|86268.4|86332.9|86307.9|86210.1|86185.1|1253
1605019200000|2020-11-10 14:40:00|86291.1|86266.1|86316|86291|86364.5|86339.5|86274.6|86249.6|1194
1605019500000|2020-11-10 14:45:00|86314.5|86289.5|86270.9|86245.9|86370.8|86345.8|86266.9|86241.9|1445
1605019800000|2020-11-10 14:50:00|86271.9|86246.9|86230.2|86205.2|86288.6|86263.6|86215|86190|1804
1605020100000|2020-11-10 14:55:00|86232.9|86207.9|86225.9|86200.9|86239.4|86214.4|86198.1|86173.1|1867
1605020400000|2020-11-10 15:00:00|86229.3|86204.3|86141.5|86116.5|86281.1|86256.1|86133.9|86108.9|1927
1605020700000|2020-11-10 15:05:00|86136.3|86111.3|86146.4|86121.4|86219|86194|86078.6|86053.6|1999
1605021000000|2020-11-10 15:10:00|86145.7|86120.7|86204.1|86179.1|86207.6|86182.6|86090.2|86065.2|1964
1605021300000|2020-11-10 15:15:00|86204.4|86179.4|86202.5|86177.5|86238.1|86213.1|86154.1|86129.1|1920
1605021600000|2020-11-10 15:20:00|86203.1|86178.1|86300.6|86275.6|86328.3|86303.3|86180.6|86155.6|1842
1605021900000|2020-11-10 15:25:00|86300.4|86275.4|86220.7|86195.7|86333|86308|86217.7|86192.7|1788
1605022200000|2020-11-10 15:30:00|86221.5|86196.5|86190.2|86165.2|86272.5|86247.5|86188.1|86163.1|1726
1605022500000|2020-11-10 15:35:00|86190.1|86165.1|86267.2|86242.2|86305.9|86280.9|86182.3|86157.3|1842
1605022800000|2020-11-10 15:40:00|86267|86242|86299|86274|86364|86339|86242|86217|1795
1605023100000|2020-11-10 15:45:00|86300.9|86275.9|86216.9|86191.9|86300.9|86275.9|86216.7|86191.7|1752
1605023400000|2020-11-10 15:50:00|86217.4|86192.4|86285.5|86260.5|86340.3|86315.3|86217.3|86192.3|1783
1605023700000|2020-11-10 15:55:00|86285.6|86260.6|86160|86135|86287.6|86262.6|86098.4|86073.4|1887
1605024000000|2020-11-10 16:00:00|86161.5|86136.5|86169.5|86144.5|86175|86150|86094.2|86069.2|1779
1605024300000|2020-11-10 16:05:00|86169.3|86144.3|86118.3|86093.3|86169.3|86144.3|86084.2|86059.2|1685
1605024600000|2020-11-10 16:10:00|86118.8|86093.8|86140.9|86115.9|86167.3|86142.3|86087.3|86062.3|1642
1605024900000|2020-11-10 16:15:00|86140.8|86115.8|86214.4|86189.4|86214.9|86189.9|86112.3|86087.3|1431
1605025200000|2020-11-10 16:20:00|86214.6|86189.6|86223.9|86198.9|86240.7|86215.7|86189.7|86164.7|1415
1605025500000|2020-11-10 16:25:00|86223.1|86198.1|86141.8|86116.8|86235|86210|86130.4|86105.4|1600
1605025800000|2020-11-10 16:30:00|86141.5|86116.5|86197.4|86172.4|86205|86180|86140.8|86115.8|1716
1605026100000|2020-11-10 16:35:00|86197|86172|86194.9|86169.9|86240.6|86215.6|86191.9|86166.9|1572
1605026400000|2020-11-10 16:40:00|86194.6|86169.6|86167.8|86142.8|86194.6|86169.6|86153.8|86128.8|1412
1605026700000|2020-11-10 16:45:00|86167.7|86142.7|86230.7|86205.7|86242.7|86217.7|86165.2|86140.2|1563
1605027000000|2020-11-10 16:50:00|86231.2|86206.2|86214.1|86189.1|86231.2|86206.2|86178.9|86153.9|1651
1605027300000|2020-11-10 16:55:00|86213.8|86188.8|86178.2|86153.2|86226.4|86201.4|86171.2|86146.2|1516
1605027600000|2020-11-10 17:00:00|86179.2|86154.2|86089.1|86064.1|86191.1|86166.1|86086.9|86051.1|1584
1605027900000|2020-11-10 17:05:00|86088.5|86063.5|86077|86052|86119.3|86094.3|86067.1|86042.1|1580
1605028200000|2020-11-10 17:10:00|86078.2|86053.2|86066.3|86041.3|86089.8|86064.8|86053.4|86028.4|1384
1605028500000|2020-11-10 17:15:00|86066.7|86041.7|86108.1|86083.1|86134.5|86096.7|86063.7|86038.7|1369
1605028800000|2020-11-10 17:20:00|86108.4|86083.4|86118.5|86093.5|86130.8|86099.1|86099|86066|1346
1605029100000|2020-11-10 17:25:00|86117.9|86092.9|86114.4|86089.4|86129.8|86104.8|86097.8|86050.7|1466
1605029400000|2020-11-10 17:30:00|86114.2|86089.2|86103.4|86078.4|86132.3|86095|86089.8|86064.4|1257
1605029700000|2020-11-10 17:35:00|86104.2|86079.2|86113.2|86088.2|86132.5|86107.5|86098.4|86068.2|1251
1605030000000|2020-11-10 17:40:00|86112.8|86087.8|86076.6|86051.6|86121|86096|86075.7|86050.7|1362
1605030300000|2020-11-10 17:45:00|86076.7|86051.7|86052.8|86027.8|86077.8|86052.8|86048.6|86023.6|1399
1605030600000|2020-11-10 17:50:00|86052.3|86027.3|86056.2|86031.2|86078.7|86053.7|86051.7|86026.7|1258
1605030900000|2020-11-10 17:55:00|86056.1|86031.1|86081.5|86056.5|86095.1|86062.6|86056.1|86031.1|1253
1605031200000|2020-11-10 18:00:00|86080.5|86055.5|86046|86021|86084.6|86059.6|86044.3|86019.3|1407
1605031500000|2020-11-10 18:05:00|86046.1|86021.1|86058|86033|86066.3|86041.3|86036.5|86011.5|1289
1605031800000|2020-11-10 18:10:00|86057.9|86032.9|86080|86055|86084.1|86059.1|86050.8|86025.8|1089
1605032100000|2020-11-10 18:15:00|86079.3|86054.3|86055.4|86030.4|86082.4|86057.4|86054.3|86029.3|1024
1605032400000|2020-11-10 18:20:00|86055.9|86030.9|86096|86071|86098.6|86073.6|86053.4|86028.4|1062
1605032700000|2020-11-10 18:25:00|86096.1|86071.1|86086.6|86061.6|86110.6|86083.1|86083.3|86054|1234
1605033000000|2020-11-10 18:30:00|86087.3|86062.3|86120.6|86095.6|86130.5|86105.5|86084.4|86059.4|1138
1605033300000|2020-11-10 18:35:00|86119.9|86094.9|86062.2|86037.2|86123.6|86098.6|86060.1|86035.1|1185
1605033600000|2020-11-10 18:40:00|86062.6|86037.6|86075.1|86050.1|86080|86055|86061.3|86036.3|925
1605033900000|2020-11-10 18:45:00|86075.5|86050.5|86079.6|86054.6|86086|86061|86068.9|86043.9|839
1605034200000|2020-11-10 18:50:00|86079.5|86054.5|86089.7|86064.7|86091.3|86066.3|86064.2|86039.2|978
1605034500000|2020-11-10 18:55:00|86089.6|86064.6|86051|86026|86097.9|86072.9|86047.2|86022.2|1167
1605034800000|2020-11-10 19:00:00|86050.7|86025.7|86073.7|86023.7|86085.5|86035.5|86029.1|86004.1|1424
1605035100000|2020-11-10 19:05:00|86073.3|86023.3|86055.6|86030.6|86082.7|86049.7|86052.4|86017.2|1121
1605035400000|2020-11-10 19:10:00|86056.1|86031.1|86024.7|85999.7|86063.8|86035.3|86024.7|85995.9|1246
1605035700000|2020-11-10 19:15:00|86025.1|86000.1|86030.4|86005.4|86073.1|86047.8|86022.6|85997.6|1061
1605036000000|2020-11-10 19:20:00|86030.2|86005.2|86026.1|86001.1|86073.2|86048.2|86017.7|85984.9|1484
1605036300000|2020-11-10 19:25:00|86025.7|86000.7|86085.1|86035.1|86090|86054.4|86011.2|85986.2|1425
1605036600000|2020-11-10 19:30:00|86085.4|86035.4|86046.9|86021.9|86087.9|86049.7|86043.9|86018.9|1230
1605036900000|2020-11-10 19:35:00|86047.7|86022.7|86024.6|85999.6|86064.7|86035.3|86023|85998|1379
1605037200000|2020-11-10 19:40:00|86024.4|85999.4|86029.8|86004.8|86038.6|86013.6|86022.7|85997.7|1128
1605037500000|2020-11-10 19:45:00|86029.4|86004.4|86055|86030|86055.5|86030.5|86020.3|85995.3|1132
1605037800000|2020-11-10 19:50:00|86055.8|86030.8|86065.7|86040.7|86072.5|86047.5|86046|86021|1352
1605038100000|2020-11-10 19:55:00|86066|86041|86087.1|86062.1|86097.2|86072.2|86059.7|86034.7|1295
1605038400000|2020-11-10 20:00:00|86087.4|86062.4|86100.4|86075.4|86104.3|86079.3|86075.2|86050.2|1236
1605038700000|2020-11-10 20:05:00|86101.1|86076.1|86127.9|86102.9|86132|86107|86093.9|86068.9|1107
1605039000000|2020-11-10 20:10:00|86128|86103|86129|86104|86148.2|86112.8|86115.9|86090.9|1162
1605039300000|2020-11-10 20:15:00|86128.9|86103.9|86117.1|86092.1|86129|86104|86114.9|86089.9|903
1605039600000|2020-11-10 20:20:00|86117.2|86092.2|86127.7|86102.7|86131.5|86106.5|86108.8|86083.8|861
1605039900000|2020-11-10 20:25:00|86128.3|86103.3|86120.2|86095.2|86132.6|86107.6|86114|86089|869
1605040200000|2020-11-10 20:30:00|86120.3|86095.3|86130.5|86105.5|86146|86109.8|86116.9|86091.9|980
1605040500000|2020-11-10 20:35:00|86128.8|86103.8|86163.4|86138.4|86175.2|86140.1|86125.4|86089.2|928
1605040800000|2020-11-10 20:40:00|86163.2|86138.2|86159.1|86109.1|86176.2|86138.2|86142.8|86104.4|847
1605041100000|2020-11-10 20:45:00|86159|86109|86160.3|86110.3|86165.3|86128.5|86146.5|86099.8|795
1605041400000|2020-11-10 20:50:00|86159.4|86109.4|86180.2|86155.2|86201.8|86166|86144.6|86107.8|1097
1605041700000|2020-11-10 20:55:00|86179.5|86154.5|86223.3|86173.3|86240.7|86191.8|86176.5|86139.6|1425
1605042000000|2020-11-10 21:00:00|86226|86176|86229.3|86204.3|86253.8|86217.7|86224.5|86174.5|918
1605042300000|2020-11-10 21:05:00|86229.5|86204.5|86229.7|86204.7|86244.8|86207.6|86214.3|86175.6|717
1605042600000|2020-11-10 21:10:00|86240.6|86190.6|86246.6|86196.6|86256.5|86214.5|86223.9|86187.8|710
1605042900000|2020-11-10 21:15:00|86246.2|86196.2|86234.7|86184.7|86253.7|86216.8|86233.5|86183.5|623
1605043200000|2020-11-10 21:20:00|86233.4|86183.4|86241.9|86191.9|86251.3|86201.3|86231.8|86181.8|544
1605043500000|2020-11-10 21:25:00|86242.6|86192.6|86230.1|86180.1|86243.3|86193.3|86219|86169|858
1605043800000|2020-11-10 21:30:00|86230|86180|86202.8|86152.8|86230.4|86180.4|86189.4|86139.4|1253
1605044100000|2020-11-10 21:35:00|86201.5|86151.5|86192.8|86142.8|86203.4|86153.4|86188.4|86138.4|1096
1605044400000|2020-11-10 21:40:00|86194.8|86144.8|86194.7|86144.7|86204.1|86154.1|86185.5|86135.5|809
1605044700000|2020-11-10 21:45:00|86195.1|86145.1|86174.7|86124.7|86199.7|86149.7|86169.5|86119.5|880
1605045000000|2020-11-10 21:50:00|86174.6|86124.6|86182.7|86132.7|86185.2|86135.2|86165.4|86115.4|941
1605045300000|2020-11-10 21:55:00|86181.7|86131.7|86239.6|86128.6|86349.8|86238.8|86175.3|86107.1|942
1605045600000|2020-11-10 22:00:00|86282.1|86171.1|86387.7|86276.7|86387.7|86276.7|86253.3|86142.3|31
1605046500000|2020-11-10 22:15:00|86383.9|86272.9|86383.9|86272.9|86383.9|86272.9|86383.9|86272.9|1
1605046800000|2020-11-10 22:20:00|86353.9|86242.9|86359.8|86248.8|86373.4|86262.4|86353.9|86242.9|7
1605047400000|2020-11-10 22:30:00|86307|86196|86294.3|86183.3|86307|86196|86293.4|86182.4|9
1605047700000|2020-11-10 22:35:00|86308.4|86197.4|86290.9|86179.9|86314.4|86203.4|86288.6|86177.6|30
1605048000000|2020-11-10 22:40:00|86301.5|86190.5|86303.7|86192.7|86303.7|86192.7|86291.3|86180.3|7
1605048300000|2020-11-10 22:45:00|86295.8|86184.8|86296|86185|86310.6|86199.6|86278.1|86167.1|69
1605048600000|2020-11-10 22:50:00|86293.8|86182.8|86294.2|86183.2|86317.2|86206.2|86277.2|86166.2|54
1605048900000|2020-11-10 22:55:00|86285|86174|86294.2|86183.2|86314.2|86203.2|86273.3|86162.3|161
1605049200000|2020-11-10 23:00:00|86291.4|86180.4|86352.2|86241.2|86362.9|86251.9|86272.8|86161.8|631
1605049500000|2020-11-10 23:05:00|86360.9|86249.9|86215.8|86127.3|86363.1|86252.1|86136.1|86025.1|955
1605049800000|2020-11-10 23:10:00|86222.8|86120.9|86223.7|86150.1|86240.3|86159.6|86205.8|86116.5|732
1605050100000|2020-11-10 23:15:00|86224.1|86150.8|86208.3|86158.3|86227.7|86164.7|86201.1|86138.5|620
1605050400000|2020-11-10 23:20:00|86208.5|86158.5|86213.8|86163.8|86233.8|86170.6|86198.1|86130.3|822
1605050700000|2020-11-10 23:25:00|86213.6|86163.6|86218|86146.1|86226.8|86163.6|86201.1|86122.4|682
1605051000000|2020-11-10 23:30:00|86216.3|86144.9|86229|86179|86239.4|86189.4|86204.8|86144|805
1605051300000|2020-11-10 23:35:00|86228.8|86178.8|86163.4|86077.4|86234.5|86184.5|86095.9|86026.8|1243
1605051600000|2020-11-10 23:40:00|86164.4|86077.3|86220.6|86109.6|86278|86176.8|86153.4|86056.4|1340
1605051900000|2020-11-10 23:45:00|86219.8|86108.8|86157.5|86046.5|86269.5|86191.8|86157.5|86046.5|1187
1605052200000|2020-11-10 23:50:00|86159.7|86048.7|86186.6|86083.2|86203.3|86114.6|86128|86030.5|797
1605052500000|2020-11-10 23:55:00|86188.6|86089.1|86181.6|86086.1|86214|86150.2|86177.4|86070.7|825
1605052800000|2020-11-11 00:00:00|86189|86080.4|86145.8|86074.9|86195.8|86100.4|86097.3|86031.2|1434
1605053100000|2020-11-11 00:05:00|86134.2|86084.2|86168.5|86075.7|86271.3|86201.9|86130.2|86059.2|1638
1605053400000|2020-11-11 00:10:00|86166.2|86076.7|86174.2|86063.2|86207.7|86123.8|86143.3|86058.1|1336
1605053700000|2020-11-11 00:15:00|86172.6|86062.4|86108.9|86058.9|86176.4|86094.4|86108.9|86050.1|1600
1605054000000|2020-11-11 00:20:00|86109|86059|86160.1|86110.1|86174|86124|86105.8|86054|1030
1605054300000|2020-11-11 00:25:00|86160.3|86110.3|86162.1|86112.1|86165.9|86115.9|86086.3|86029|1229
1605054600000|2020-11-11 00:30:00|86162.6|86112.6|86159.3|86109.3|86170.5|86120.5|86083.8|86019.2|1286
1605054900000|2020-11-11 00:35:00|86160.2|86110.2|86122|86072|86179.6|86129.6|86093|86029.3|1090
1605055200000|2020-11-11 00:40:00|86124.3|86074.3|86156.3|86063.1|86188.8|86117.4|86112.1|86054.8|956
1605055500000|2020-11-11 00:45:00|86152.8|86068.5|86150.5|86059.6|86165|86077.6|86138.2|86049.7|775
1605055800000|2020-11-11 00:50:00|86152.5|86057|86153|86103|86167.9|86104.5|86065|86002.4|1158
1605056100000|2020-11-11 00:55:00|86164|86093.2|86194.8|86105.9|86199.7|86111.8|86151.2|86088.5|926
1605056400000|2020-11-11 01:00:00|86193.7|86107.2|86178.5|86096.8|86203.4|86136.4|86172.6|86087.2|1577
1605056700000|2020-11-11 01:05:00|86180.4|86095.4|86163.9|86080.5|86187.4|86097.2|86147.1|86044.6|1317
1605057000000|2020-11-11 01:10:00|86163.3|86080|86148.2|86047.9|86173.9|86089.5|86125|86028.6|1576
1605057300000|2020-11-11 01:15:00|86147.9|86048.2|86178.2|86084.4|86189.1|86097.3|86140.3|86042.8|1508
1605057600000|2020-11-11 01:20:00|86177.6|86084.2|86148.5|86038.1|86180.4|86092.6|86144.6|86035.4|1287
1605057900000|2020-11-11 01:25:00|86149.8|86039.3|86161|86060.5|86211.8|86100.8|86128.2|86020.6|1559
1605058200000|2020-11-11 01:30:00|86161.2|86061.4|86181.7|86070.7|86200.1|86089.1|86134.4|86029.6|1795
1605058500000|2020-11-11 01:35:00|86182.2|86071.2|86160.1|86052.4|86222.7|86111.7|86144.9|86045|1596
1605058800000|2020-11-11 01:40:00|86157.2|86054.7|86147.1|86046|86192.3|86104.3|86128.5|86023.5|1620
1605059100000|2020-11-11 01:45:00|86143.8|86045.8|86113.6|86063.6|86156.5|86083.7|86106.5|86019.4|1453
1605059400000|2020-11-11 01:50:00|86124.1|86053.3|86113.7|86063.7|86131|86072.4|86080.1|86028.3|1329
1605059700000|2020-11-11 01:55:00|86113.4|86063.4|86102.1|86052.1|86121.9|86065.9|86096.1|86032.8|1259
1605060000000|2020-11-11 02:00:00|86112.3|86042.2|86122.7|86051.4|86131.6|86067.7|86098.6|86037.2|1052
1605060300000|2020-11-11 02:05:00|86122.9|86051.7|86101.7|86051.7|86131.2|86069|86096.6|86032.1|1074
1605060600000|2020-11-11 02:10:00|86101.6|86051.6|86125.1|86045.1|86135|86063.5|86100|86034.9|757
1605060900000|2020-11-11 02:15:00|86128.5|86042|86109.2|86032.6|86136.6|86066.9|86099|86022.7|1000
1605061200000|2020-11-11 02:20:00|86110.2|86037.1|86127.7|86036.4|86138.7|86060|86096.6|86028.7|1059
1605061500000|2020-11-11 02:25:00|86127.5|86036.3|86118.1|86041.1|86133.5|86057.2|86089.6|86025.6|937
1605061800000|2020-11-11 02:30:00|86118.6|86038.2|86145.2|86066.7|86157.5|86092.6|86102.7|86031.5|1014
1605062100000|2020-11-11 02:35:00|86145.3|86066.3|86134.7|86084.7|86152.9|86089.5|86122.7|86047.7|715
1605062400000|2020-11-11 02:40:00|86134.6|86084.6|86108.7|86036.2|86135.7|86085.7|86087.1|86020.3|1040
1605062700000|2020-11-11 02:45:00|86109.2|86034.4|86093.9|86043.9|86142.4|86073.5|86093.9|86030.4|960
1605063000000|2020-11-11 02:50:00|86093.8|86043.8|86112.4|86062.4|86126.9|86072.3|86087|86037|1082
1605063300000|2020-11-11 02:55:00|86112.9|86062.9|86104.1|86054.1|86117|86063.2|86094.6|86029.4|893
1605063600000|2020-11-11 03:00:00|86104.7|86054.7|86097.6|86047.6|86121.7|86060.5|86086.8|86026.6|837
1605063900000|2020-11-11 03:05:00|86097.4|86047.4|86090.5|86040.5|86116|86057.4|86090.4|86031.1|746
1605064200000|2020-11-11 03:10:00|86090.4|86040.4|86069.4|86019.4|86103.7|86042.6|86048.5|85995.5|1122
1605064500000|2020-11-11 03:15:00|86069.2|86019.2|86059.9|86009.9|86092.5|86031.5|86054.3|85993.9|970
1605064800000|2020-11-11 03:20:00|86059.8|86009.8|86044.1|85994.1|86064.2|86011.5|86039.7|85981.8|931
1605065100000|2020-11-11 03:25:00|86048.1|85998.1|86051.2|86001.2|86069.4|86010|86044.5|85982.9|914
1605065400000|2020-11-11 03:30:00|86050.9|86000.9|86069.3|86019.3|86077.3|86023|86045.6|85986.7|860
1605065700000|2020-11-11 03:35:00|86069.7|86019.7|86064.1|86014.1|86087.5|86037.5|86053.1|85999.5|762
1605066000000|2020-11-11 03:40:00|86063.9|86013.9|86060.2|86010.2|86073.4|86015.5|86055.2|85994.3|672
1605066300000|2020-11-11 03:45:00|86060.6|86010.6|86055.2|86005.2|86078.1|86019.2|86051.4|85995.8|593
1605066600000|2020-11-11 03:50:00|86055|86005|86072.1|86022.1|86072.8|86022.8|86046.2|85990.3|692
1605066900000|2020-11-11 03:55:00|86072.6|86022.6|86080.3|86030.3|86084|86034|86068.9|86018.9|725
1605067200000|2020-11-11 04:00:00|86080.2|86030.2|86077.1|86027.1|86085.9|86035.9|86071.4|86021.4|652
1605067500000|2020-11-11 04:05:00|86077.7|86027.7|86089.2|86039.2|86090.6|86040.6|86070.8|86015.8|558
1605067800000|2020-11-11 04:10:00|86089.1|86039.1|86076.8|86026.8|86089.2|86039.2|86065|86011.2|682
1605068100000|2020-11-11 04:15:00|86073.5|86023.5|86091.1|86041.1|86093|86043|86073.5|86023.5|522
1605068400000|2020-11-11 04:20:00|86091.7|86041.7|86083.7|86033.7|86092.3|86042.3|86077.2|86027.2|516
1605068700000|2020-11-11 04:25:00|86082.8|86032.8|86099.6|86049.6|86099.6|86049.6|86080.1|86030.1|471
1605069000000|2020-11-11 04:30:00|86100.3|86050.3|86090.2|86040.2|86100.3|86050.3|86084.9|86034.9|603
1605069300000|2020-11-11 04:35:00|86090|86040|86085.6|86035.6|86094.4|86044.4|86084.9|86034.9|533
1605069600000|2020-11-11 04:40:00|86086.1|86036.1|86091.6|86041.6|86097.6|86047.6|86084.9|86034.9|407
1605069900000|2020-11-11 04:45:00|86092.6|86042.6|86092|86042|86096.1|86046.1|86087.3|86037.3|361
1605070200000|2020-11-11 04:50:00|86091.9|86041.9|86089.3|86039.3|86097.2|86047.2|86087.5|86037.5|573
1605070500000|2020-11-11 04:55:00|86089.2|86039.2|86107.6|86057.6|86108.4|86058.4|86086.8|86036.8|715
1605070800000|2020-11-11 05:00:00|86107.5|86057.5|86102.5|86052.5|86111.8|86061.8|86097.9|86047.9|761
1605071100000|2020-11-11 05:05:00|86102.8|86052.8|86103.9|86053.9|86109.7|86059.7|86098.3|86048.3|527
1605071400000|2020-11-11 05:10:00|86103.8|86053.8|86096.6|86046.6|86116.5|86066.5|86096.1|86046.1|612
1605071700000|2020-11-11 05:15:00|86099.2|86049.2|86082.6|86032.6|86112.9|86052.2|86076.7|86026.7|533
1605072000000|2020-11-11 05:20:00|86080.7|86030.7|86105.3|86055.3|86156.7|86094.7|86080.3|86030.3|773
1605072300000|2020-11-11 05:25:00|86107.2|86057.2|86084.2|86034.2|86117.4|86058.1|86079.5|86029.5|594
1605072600000|2020-11-11 05:30:00|86084.6|86034.6|86078.3|86028.3|86101.6|86042.3|86076.2|86026.2|627
1605072900000|2020-11-11 05:35:00|86078.6|86028.6|86088.6|86038.6|86102.5|86041.1|86075.9|86018.8|653
1605073200000|2020-11-11 05:40:00|86088.8|86038.8|86067|86017|86107.3|86041.9|86062|86003.1|733
1605073500000|2020-11-11 05:45:00|86066.6|86016.6|86083.2|86033.2|86094.2|86044.2|86065.1|86011.2|600
1605073800000|2020-11-11 05:50:00|86082.9|86032.9|86084.7|86034.7|86092.8|86042.8|86077.1|86027.1|590
1605074100000|2020-11-11 05:55:00|86084.4|86034.4|86081.4|86031.4|86091.9|86041.9|86076.6|86026.6|717
1605074400000|2020-11-11 06:00:00|86081.2|86031.2|86092.4|86042.4|86099.6|86049.6|86078|86028|983
1605074700000|2020-11-11 06:05:00|86092.5|86042.5|86108.7|86058.7|86112.5|86062.5|86078.9|86037|704
1605075000000|2020-11-11 06:10:00|86109.1|86059.1|86098.4|86048.4|86111.9|86061.9|86098.2|86048.2|721
1605075300000|2020-11-11 06:15:00|86098.9|86048.9|86102.4|86052.4|86107.4|86057.4|86094.1|86044.1|727
1605075600000|2020-11-11 06:20:00|86102.3|86052.3|86128.1|86078.1|86132.8|86082.8|86101.5|86051.5|756
1605075900000|2020-11-11 06:25:00|86128.2|86078.2|86137.9|86087.9|86142.6|86092.6|86120.8|86070.8|832
1605076200000|2020-11-11 06:30:00|86138.8|86088.8|86113|86063|86138.8|86088.8|86108.8|86058.8|792
1605076500000|2020-11-11 06:35:00|86111.4|86061.4|86113.7|86063.7|86113.7|86063.7|86101.9|86051.9|801
1605076800000|2020-11-11 06:40:00|86113.8|86063.8|86084|86034|86115.1|86065.1|86081.6|86031.6|882
1605077100000|2020-11-11 06:45:00|86083|86033|86082.9|86032.9|86098.3|86048.3|86081.4|86031.4|704
1605077400000|2020-11-11 06:50:00|86080.7|86030.7|86076.9|86026.9|86094.6|86044.6|86061.4|86011.4|907
1605077700000|2020-11-11 06:55:00|86075.9|86025.9|86111.6|86061.6|86129.2|86073.2|86060.3|86010.3|1333
1605078000000|2020-11-11 07:00:00|86111.8|86061.8|86085.5|86060.5|86121.4|86081.7|86084|86041.5|1130
1605078300000|2020-11-11 07:05:00|86086.3|86061.3|86054.1|86029.1|86094.3|86061.3|86046.4|86011.3|1043
1605078600000|2020-11-11 07:10:00|86054.4|86029.4|86013.2|85988.2|86081.8|86044.3|86005.4|85974.7|1147
1605078900000|2020-11-11 07:15:00|86014.5|85989.5|86063.4|86038.4|86082.6|86057.6|86010.6|85985.6|1165
1605079200000|2020-11-11 07:20:00|86063.3|86038.3|86113.5|86088.5|86113.7|86088.7|86056.9|86023.7|1017
1605079500000|2020-11-11 07:25:00|86113.8|86088.8|86145|86120|86166.3|86126.3|86096.2|86071.2|1013
1605079800000|2020-11-11 07:30:00|86145.1|86120.1|86084.1|86059.1|86145.1|86120.1|86081.7|86050|1234
1605080100000|2020-11-11 07:35:00|86083.8|86058.8|86090.8|86065.8|86098.8|86066.1|86048.8|86019.6|1203
1605080400000|2020-11-11 07:40:00|86090.7|86065.7|86138.8|86113.8|86157.4|86118.3|86088.1|86054.2|1392
1605080700000|2020-11-11 07:45:00|86139.2|86114.2|86198.2|86173.2|86215|86181.5|86124.3|86099.3|1554
1605081000000|2020-11-11 07:50:00|86198|86173|86151.5|86126.5|86200.5|86175.5|86126.6|86094|1461
1605081300000|2020-11-11 07:55:00|86151.2|86126.2|86235|86185|86246.7|86208.7|86134.4|86100.8|1680
1605081600000|2020-11-11 08:00:00|86235.2|86185.2|86189.2|86164.2|86260.4|86222.4|86184.9|86159.9|1609
1605081900000|2020-11-11 08:05:00|86189.3|86164.3|86202.1|86177.1|86255|86215.6|86179.1|86154.1|1437
1605082200000|2020-11-11 08:10:00|86202.4|86177.4|86260.8|86235.8|86261.4|86236.4|86201.2|86176.2|1378
1605082500000|2020-11-11 08:15:00|86260.5|86235.5|86272|86247|86329.6|86304.6|86252.8|86219.3|1631
1605082800000|2020-11-11 08:20:00|86272.6|86247.6|86281.9|86256.9|86326.2|86301.2|86262.1|86235.2|1547
1605083100000|2020-11-11 08:25:00|86282.2|86257.2|86308.2|86283.2|86328.1|86293.7|86242.2|86217.2|1594
1605083400000|2020-11-11 08:30:00|86308.4|86283.4|86383.3|86358.3|86390.8|86365.8|86307.2|86282.2|1604
1605083700000|2020-11-11 08:35:00|86383.2|86358.2|86387.3|86362.3|86420.4|86395.4|86377.2|86352.2|1513
1605084000000|2020-11-11 08:40:00|86386.3|86361.3|86356.9|86331.9|86386.3|86361.3|86328.6|86303.6|1454
1605084300000|2020-11-11 08:45:00|86356.7|86331.7|86331.2|86306.2|86359.4|86334.4|86322.9|86297.9|1540
1605084600000|2020-11-11 08:50:00|86330.9|86305.9|86395.2|86370.2|86424.1|86399.1|86330|86305|1555
1605084900000|2020-11-11 08:55:00|86395.5|86370.5|86359.8|86334.8|86408.5|86383.5|86346.1|86321.1|1417
1605085200000|2020-11-11 09:00:00|86359.5|86334.5|86358.4|86333.4|86368.1|86343.1|86328.9|86303.9|1382
1605085500000|2020-11-11 09:05:00|86359.1|86334.1|86357|86332|86382.3|86357.3|86326.1|86301.1|1479
1605085800000|2020-11-11 09:10:00|86356.7|86331.7|86391.9|86366.9|86392.1|86367.1|86343|86318|1314
1605086100000|2020-11-11 09:15:00|86392.1|86367.1|86371.3|86346.3|86413.5|86388.5|86343.9|86318.9|1230
1605086400000|2020-11-11 09:20:00|86371.4|86346.4|86403.9|86378.9|86408.6|86383.6|86349.3|86324.3|1309
1605086700000|2020-11-11 09:25:00|86404|86379|86379.9|86354.9|86405.5|86380.5|86366.6|86341.6|1080
1605087000000|2020-11-11 09:30:00|86380|86355|86414.7|86389.7|86454|86429|86373.4|86342.4|1600
1605087300000|2020-11-11 09:35:00|86415.2|86390.2|86472.3|86447.3|86500.7|86475.7|86407|86382|1611
1605087600000|2020-11-11 09:40:00|86475|86450|86506|86481|86527.1|86502.1|86459.8|86434.8|1588
1605087900000|2020-11-11 09:45:00|86505.6|86480.6|86528.2|86503.2|86530.9|86505.9|86470.6|86445.6|1377
1605088200000|2020-11-11 09:50:00|86528.9|86503.9|86453.3|86428.3|86528.9|86503.9|86421.3|86396.3|1515
1605088500000|2020-11-11 09:55:00|86453.4|86428.4|86401.4|86376.4|86463.1|86438.1|86390.1|86365.1|1436
1605088800000|2020-11-11 10:00:00|86401.2|86376.2|86437.9|86412.9|86471.8|86435.4|86387.6|86362.6|1344
1605089100000|2020-11-11 10:05:00|86438.1|86413.1|86389.9|86364.9|86459.2|86434.2|86374.7|86349.7|1418
1605089400000|2020-11-11 10:10:00|86390|86365|86458.5|86433.5|86476.6|86451.6|86389.4|86364.4|1331
1605089700000|2020-11-11 10:15:00|86459.4|86434.4|86416.1|86391.1|86460.7|86435.7|86410.3|86385.3|1177
1605090000000|2020-11-11 10:20:00|86416|86391|86431.6|86406.6|86464.1|86439.1|86401.1|86376.1|1256
1605090300000|2020-11-11 10:25:00|86433.7|86408.7|86383.7|86358.7|86450.8|86425.8|86373.7|86348.7|1198
1605090600000|2020-11-11 10:30:00|86383.9|86358.9|86427.8|86402.8|86428.6|86403.6|86380.4|86355.4|1239
1605090900000|2020-11-11 10:35:00|86428.3|86403.3|86409.4|86384.4|86457.8|86432.8|86402.3|86377.3|1314
1605091200000|2020-11-11 10:40:00|86409.2|86384.2|86403|86378|86452.9|86427.9|86401.2|86376.2|1389
1605091500000|2020-11-11 10:45:00|86403.6|86378.6|86436.3|86411.3|86456.5|86431.5|86381.9|86356.9|1490
1605091800000|2020-11-11 10:50:00|86436.5|86411.5|86446.8|86421.8|86448.6|86423.6|86398.5|86373.5|1401
1605092100000|2020-11-11 10:55:00|86446.9|86421.9|86384.5|86359.5|86467.8|86442.8|86384.5|86359.5|1500
1605092400000|2020-11-11 11:00:00|86384.6|86359.6|86335.2|86310.2|86392.6|86367.6|86326.8|86301.8|1458
1605092700000|2020-11-11 11:05:00|86334.4|86309.4|86375.2|86350.2|86377.7|86352.7|86327.8|86302.8|1241
1605093000000|2020-11-11 11:10:00|86374.1|86349.1|86440|86415|86440.6|86415.6|86357.6|86332.6|1294
1605093300000|2020-11-11 11:15:00|86439.9|86414.9|86428.4|86403.4|86445.5|86420.5|86392.1|86367.1|1202
1605093600000|2020-11-11 11:20:00|86428.1|86403.1|86460.7|86435.7|86473.3|86448.3|86412.2|86387.2|1163
1605093900000|2020-11-11 11:25:00|86460.9|86435.9|86424.8|86399.8|86461|86436|86420.6|86395.6|1217
1605094200000|2020-11-11 11:30:00|86425|86400|86428.9|86403.9|86487|86462|86404.9|86379.9|1439
1605094500000|2020-11-11 11:35:00|86428.1|86403.1|86458|86433|86479.9|86454.9|86422.8|86397.8|1568
1605094800000|2020-11-11 11:40:00|86458.4|86433.4|86492.7|86467.7|86492.7|86467.7|86454.3|86429.3|1301
1605095100000|2020-11-11 11:45:00|86492.6|86467.6|86499.5|86474.5|86501.2|86476.2|86449.8|86424.8|1182
1605095400000|2020-11-11 11:50:00|86499.9|86474.9|86488.3|86463.3|86541.5|86516.5|86479.9|86454.9|1444
1605095700000|2020-11-11 11:55:00|86489.4|86464.4|86492.9|86467.9|86527.4|86497.5|86480|86455|1384
1605096000000|2020-11-11 12:00:00|86492.6|86467.6|86504.5|86479.5|86528|86503|86481.6|86456.6|1419
1605096300000|2020-11-11 12:05:00|86504.9|86479.9|86549.2|86524.2|86560.9|86535.9|86487.5|86462.5|1459
1605096600000|2020-11-11 12:10:00|86548.9|86523.9|86606.3|86581.3|86606.6|86581.6|86539|86514|1546
1605096900000|2020-11-11 12:15:00|86606.4|86581.4|86521.9|86496.9|86615|86590|86520.7|86495.7|1466
1605097200000|2020-11-11 12:20:00|86522.2|86497.2|86531.4|86506.4|86544.4|86519.4|86483.2|86458.2|1420
1605097500000|2020-11-11 12:25:00|86531.3|86506.3|86537.8|86512.8|86559|86534|86517|86492|1450
1605097800000|2020-11-11 12:30:00|86538|86513|86521.4|86496.4|86545.4|86520.4|86511.4|86486.4|1401
1605098100000|2020-11-11 12:35:00|86521|86496|86594.9|86569.9|86604.2|86579.2|86511.5|86486.5|1438
1605098400000|2020-11-11 12:40:00|86594.7|86569.7|86580.6|86555.6|86620.8|86595.8|86560.7|86535.7|1447
1605098700000|2020-11-11 12:45:00|86580.5|86555.5|86593.4|86568.4|86628.1|86603.1|86565.4|86540.4|1513
1605099000000|2020-11-11 12:50:00|86593.3|86568.3|86546.9|86521.9|86601.7|86576.7|86529.6|86504.6|1283
1605099300000|2020-11-11 12:55:00|86549.8|86524.8|86487.2|86462.2|86551.5|86526.5|86474.5|86449.5|1599
1605099600000|2020-11-11 13:00:00|86486.1|86461.1|86526.5|86501.5|86539.1|86514.1|86468.1|86443.1|1627
1605099900000|2020-11-11 13:05:00|86525.4|86500.4|86523.9|86498.9|86554.3|86529.3|86505.9|86480.9|1341
1605100200000|2020-11-11 13:10:00|86524.6|86499.6|86484.6|86459.6|86537.7|86512.7|86467.1|86442.1|1406
1605100500000|2020-11-11 13:15:00|86484.9|86459.9|86473|86448|86494.6|86469.6|86464.7|86439.7|1378
1605100800000|2020-11-11 13:20:00|86468|86443|86423|86398|86488.6|86463.6|86402.2|86377.2|1325
1605101100000|2020-11-11 13:25:00|86422.9|86397.9|86387.8|86362.8|86422.9|86397.9|86359.4|86334.4|1435
1605101400000|2020-11-11 13:30:00|86388.4|86363.4|86483.2|86458.2|86491.6|86466.6|86380.5|86355.5|1376
1605101700000|2020-11-11 13:35:00|86483.7|86458.7|86512.3|86487.3|86520.7|86495.7|86482.6|86457.6|1342
1605102000000|2020-11-11 13:40:00|86511.4|86486.4|86548|86523|86559.5|86534.5|86510.2|86485.2|1272
1605102300000|2020-11-11 13:45:00|86547.8|86522.8|86511.6|86486.6|86569.9|86544.9|86503.7|86478.7|1463
1605102600000|2020-11-11 13:50:00|86511.8|86486.8|86555.9|86530.9|86566.9|86541.9|86511|86486|1343
1605102900000|2020-11-11 13:55:00|86556|86531|86531.6|86506.6|86589.6|86564.6|86524.2|86499.2|1315
1605103200000|2020-11-11 14:00:00|86531.7|86506.7|86523.6|86498.6|86550.8|86525.8|86504.5|86479.5|1350
1605103500000|2020-11-11 14:05:00|86524.1|86499.1|86584.3|86559.3|86602|86577|86522.5|86497.5|1445
1605103800000|2020-11-11 14:10:00|86583.8|86558.8|86521.1|86496.1|86583.8|86558.8|86515.6|86490.6|1441
1605104100000|2020-11-11 14:15:00|86521.7|86496.7|86601.6|86576.6|86608|86583|86521.7|86496.7|1313
1605104400000|2020-11-11 14:20:00|86601.1|86576.1|86614.7|86589.7|86650.5|86625.5|86595.1|86570.1|1208
1605104700000|2020-11-11 14:25:00|86616.3|86591.3|86643.3|86618.3|86648.6|86623.6|86601.5|86576.5|1279
1605105000000|2020-11-11 14:30:00|86642.6|86617.6|86645.6|86620.6|86656.3|86631.3|86629.7|86604.7|1584
1605105300000|2020-11-11 14:35:00|86647|86622|86738.8|86713.8|86745.4|86720.4|86644.5|86619.5|1504
1605105600000|2020-11-11 14:40:00|86739.1|86714.1|86679.7|86654.7|86756.4|86731.4|86678.7|86653.7|1626
1605105900000|2020-11-11 14:45:00|86678.6|86653.6|86684|86659|86706.4|86681.4|86677.9|86652.9|1623
1605106200000|2020-11-11 14:50:00|86683.8|86658.8|86662.5|86637.5|86691.5|86666.5|86638.5|86613.5|1424
1605106500000|2020-11-11 14:55:00|86662.8|86637.8|86697.6|86672.6|86711.6|86686.6|86646.3|86621.3|1471
1605106800000|2020-11-11 15:00:00|86697.7|86672.7|86710.1|86685.1|86769.2|86744.2|86666.6|86641.6|1630
1605107100000|2020-11-11 15:05:00|86711.4|86686.4|86653.9|86628.9|86721|86696|86653.9|86628.9|1644
1605107400000|2020-11-11 15:10:00|86653.8|86628.8|86673|86648|86680.3|86655.3|86607.8|86582.8|1523
1605107700000|2020-11-11 15:15:00|86671.5|86646.5|86662|86637|86675.8|86650.8|86651.2|86626.2|1539
1605108000000|2020-11-11 15:20:00|86663.3|86638.3|86642.1|86617.1|86681.5|86656.5|86622.3|86597.3|1370
1605108300000|2020-11-11 15:25:00|86641.9|86616.9|86581.9|86556.9|86648.4|86623.4|86572|86547|1474
1605108600000|2020-11-11 15:30:00|86581.8|86556.8|86595.9|86570.9|86614.8|86589.8|86558.8|86533.8|1337
1605108900000|2020-11-11 15:35:00|86595.8|86570.8|86624.2|86599.2|86628|86603|86570.8|86545.8|1405
1605109200000|2020-11-11 15:40:00|86623.8|86598.8|86584.7|86559.7|86652.2|86627.2|86574.2|86549.2|1491
1605109500000|2020-11-11 15:45:00|86585.1|86560.1|86563.8|86538.8|86602.5|86577.5|86550.9|86525.9|1519
1605109800000|2020-11-11 15:50:00|86563.7|86538.7|86557.3|86532.3|86573.8|86548.8|86521.4|86496.4|1484
1605110100000|2020-11-11 15:55:00|86557.8|86532.8|86585.6|86560.6|86598|86573|86544.8|86519.8|1400
1605110400000|2020-11-11 16:00:00|86585.1|86560.1|86556.8|86531.8|86606.2|86581.2|86544.4|86519.4|1296
1605110700000|2020-11-11 16:05:00|86556.6|86531.6|86531.9|86506.9|86575.9|86550.9|86528.9|86503.9|1293
1605111000000|2020-11-11 16:10:00|86531.8|86506.8|86563.3|86538.3|86580.1|86555.1|86510.4|86485.4|1226
1605111300000|2020-11-11 16:15:00|86563.8|86538.8|86542.3|86517.3|86563.9|86538.9|86536.2|86511.2|1171
1605111600000|2020-11-11 16:20:00|86539.7|86514.7|86581.3|86556.3|86585.6|86560.6|86538.7|86513.7|1084
1605111900000|2020-11-11 16:25:00|86580.6|86555.6|86552.6|86527.6|86596.7|86571.7|86535.1|86510.1|1258
1605112200000|2020-11-11 16:30:00|86552.8|86527.8|86555.8|86530.8|86562|86537|86541|86516|1191
1605112500000|2020-11-11 16:35:00|86555.9|86530.9|86581.3|86556.3|86591.4|86566.4|86540.8|86515.8|1128
1605112800000|2020-11-11 16:40:00|86579.2|86554.2|86584.9|86559.9|86602.6|86577.6|86574.5|86549.5|1056
1605113100000|2020-11-11 16:45:00|86585.1|86560.1|86585.2|86560.2|86608.6|86583.6|86582.5|86557.5|1256
1605113400000|2020-11-11 16:50:00|86585.1|86560.1|86592.9|86567.9|86595.3|86570.3|86571.7|86546.7|1199
1605113700000|2020-11-11 16:55:00|86593|86568|86539.4|86514.4|86595.8|86570.8|86536.7|86500|1372
1605114000000|2020-11-11 17:00:00|86540.4|86515.4|86562.9|86537.9|86566|86541|86514.9|86485.1|1269
1605114300000|2020-11-11 17:05:00|86563|86538|86548.4|86523.4|86572.1|86547.1|86544.2|86507.1|1170
1605114600000|2020-11-11 17:10:00|86548.3|86523.3|86569.7|86544.7|86583|86546.8|86547.2|86509|1141
1605114900000|2020-11-11 17:15:00|86569.6|86544.6|86577|86552|86606.8|86581.8|86561.8|86536.8|1128
1605115200000|2020-11-11 17:20:00|86577.8|86552.8|86604.2|86579.2|86618.4|86583.1|86576.9|86538|963
1605115500000|2020-11-11 17:25:00|86605.1|86580.1|86592.3|86567.3|86613.2|86587.9|86588.2|86562.4|1004
1605115800000|2020-11-11 17:30:00|86592.9|86567.9|86519.3|86494.3|86593|86568|86513.8|86488.8|1098
1605116100000|2020-11-11 17:35:00|86518.5|86493.5|86538.4|86513.4|86544.5|86514.5|86517|86481.5|976
1605116400000|2020-11-11 17:40:00|86537.9|86512.9|86536.2|86511.2|86550.6|86525.6|86532.5|86495.3|936
1605116700000|2020-11-11 17:45:00|86535.9|86510.9|86542.3|86517.3|86574.9|86537|86533|86508|885
1605117000000|2020-11-11 17:50:00|86542.5|86517.5|86529|86504|86543.2|86518.2|86511.9|86486.9|940
1605117300000|2020-11-11 17:55:00|86528.9|86503.9|86510.7|86485.7|86531.6|86506.6|86501.8|86464.5|915
1605117600000|2020-11-11 18:00:00|86510.9|86485.9|86511.3|86486.3|86534.6|86502.4|86508.9|86479|1152
1605117900000|2020-11-11 18:05:00|86511|86486|86488|86463|86530.5|86492.2|86488|86463|1149
1605118200000|2020-11-11 18:10:00|86488.2|86463.2|86499.9|86474.9|86506.1|86476.9|86487.3|86453.9|1000
1605118500000|2020-11-11 18:15:00|86500|86475|86502.3|86477.3|86529.7|86487.3|86498.9|86465.5|987
1605118800000|2020-11-11 18:20:00|86502.5|86477.5|86499.7|86474.7|86514.3|86482.9|86493.1|86460.9|885
1605119100000|2020-11-11 18:25:00|86500.1|86475.1|86510.5|86460.5|86515.8|86482|86496.4|86459.2|1037
1605119400000|2020-11-11 18:30:00|86508.9|86458.9|86502.6|86452.6|86509.5|86473.1|86489|86451.5|796
1605119700000|2020-11-11 18:35:00|86502.4|86452.4|86492.3|86467.3|86505.7|86472.3|86480|86449.8|847
1605120000000|2020-11-11 18:40:00|86491|86466|86493.4|86468.4|86507.1|86472.3|86481.6|86456.6|604
1605120300000|2020-11-11 18:45:00|86492.9|86467.9|86497|86472|86509.6|86474.5|86484|86456.8|1104
1605120600000|2020-11-11 18:50:00|86497.4|86472.4|86508.9|86483.9|86516.9|86491.9|86497|86472|881
1605120900000|2020-11-11 18:55:00|86508.5|86483.5|86498.1|86473.1|86525.4|86488.8|86487.3|86462.3|1148
1605121200000|2020-11-11 19:00:00|86497.7|86472.7|86480.5|86455.5|86497.7|86472.7|86474|86449|1120
1605121500000|2020-11-11 19:05:00|86480.9|86455.9|86463.1|86438.1|86483.6|86458.6|86460.7|86435.7|872
1605121800000|2020-11-11 19:10:00|86463.2|86438.2|86465.4|86440.4|86480.8|86447.5|86459.7|86430.8|614
1605122100000|2020-11-11 19:15:00|86464.9|86439.9|86476.9|86451.9|86481.3|86456.3|86462.5|86427.1|740
1605122400000|2020-11-11 19:20:00|86476.7|86451.7|86476.8|86451.8|86481.2|86456.2|86472.9|86447.9|752
1605122700000|2020-11-11 19:25:00|86476.5|86451.5|86512.3|86487.3|86527|86493|86473.6|86448.6|809
1605123000000|2020-11-11 19:30:00|86512.1|86487.1|86502.6|86477.6|86521.7|86496.7|86499.5|86474.5|814
1605123300000|2020-11-11 19:35:00|86502.4|86477.4|86490.2|86465.2|86502.8|86477.8|86479.8|86447.8|692
1605123600000|2020-11-11 19:40:00|86489.6|86464.6|86514.3|86489.3|86517|86492|86485.9|86460.9|1016
1605123900000|2020-11-11 19:45:00|86514.4|86489.4|86541.3|86491.3|86542.4|86509|86501.6|86465.6|1005
1605124200000|2020-11-11 19:50:00|86541.6|86491.6|86518.3|86493.3|86547.7|86508|86515.8|86490.2|905
1605124500000|2020-11-11 19:55:00|86517.4|86492.4|86504.7|86454.7|86518.1|86493.1|86475.7|86449.4|1030
1605124800000|2020-11-11 20:00:00|86504.6|86454.6|86497.3|86472.3|86514.8|86474.8|86475.6|86442.4|1018
1605125100000|2020-11-11 20:05:00|86497.4|86472.4|86483.1|86458.1|86517.6|86480.9|86480.2|86443|903
1605125400000|2020-11-11 20:10:00|86483|86458|86475.3|86450.3|86494.4|86461.3|86472.9|86433.5|894
1605125700000|2020-11-11 20:15:00|86474.9|86449.9|86488.7|86463.7|86491.7|86466.7|86474.4|86449.4|891
1605126000000|2020-11-11 20:20:00|86487.7|86462.7|86502.3|86477.3|86506.3|86481.3|86486.7|86461.7|823
1605126300000|2020-11-11 20:25:00|86502|86477|86508.8|86483.8|86513.1|86488.1|86489.5|86464.5|930
1605126600000|2020-11-11 20:30:00|86508.9|86483.9|86521.7|86496.7|86551.8|86502.5|86497.1|86463|1445
1605126900000|2020-11-11 20:35:00|86521.6|86496.6|86496.7|86471.7|86532.3|86502.5|86493.9|86459.4|1093
1605127200000|2020-11-11 20:40:00|86496.5|86471.5|86499.2|86474.2|86530.9|86496.6|86496.5|86466.3|904
1605127500000|2020-11-11 20:45:00|86499.8|86474.8|86485.8|86435.8|86510.3|86481.9|86485.7|86435.7|1011
1605127800000|2020-11-11 20:50:00|86485.3|86435.3|86482.4|86432.4|86494.6|86457.9|86463.9|86425.3|956
1605128100000|2020-11-11 20:55:00|86482.7|86432.7|86456.8|86406.8|86488|86449|86429.1|86379.1|1323
1605128400000|2020-11-11 21:00:00|86459.4|86409.4|86476.7|86426.7|86500.7|86450.7|86415.3|86365.4|1576
1605128700000|2020-11-11 21:05:00|86478.1|86428.1|86448.3|86398.3|86487.9|86437.9|86432.6|86390|740
1605129000000|2020-11-11 21:10:00|86448.6|86398.6|86441.7|86391.7|86451.7|86411.8|86427.3|86387.8|659
1605129300000|2020-11-11 21:15:00|86441.6|86391.6|86426.2|86376.2|86451.8|86413.2|86425.5|86375.5|610
1605129600000|2020-11-11 21:20:00|86424.4|86374.4|86424.3|86374.3|86430.1|86389.1|86414.1|86368.2|427
1605129900000|2020-11-11 21:25:00|86424.4|86374.4|86423.8|86373.8|86426.4|86376.4|86418.9|86368.9|761
1605130200000|2020-11-11 21:30:00|86423.6|86373.6|86426.3|86376.3|86430.3|86392.6|86406.7|86370.1|541
1605130500000|2020-11-11 21:35:00|86426.2|86376.2|86425|86375|86432.2|86396.3|86411.4|86369.7|730
1605130800000|2020-11-11 21:40:00|86425.3|86375.3|86426.8|86376.8|86438.5|86388.5|86418.2|86368.2|752
1605131100000|2020-11-11 21:45:00|86423.2|86373.2|86421.9|86371.9|86428.5|86390.2|86407.4|86367.5|577
1605131400000|2020-11-11 21:50:00|86421.8|86371.8|86410.2|86360.2|86422.3|86383.9|86400.6|86350.6|558
1605131700000|2020-11-11 21:55:00|86410.7|86360.7|86436|86325|86535.4|86424.4|86225.4|86114.4|573
1605132000000|2020-11-11 22:00:00|86427.5|86316.5|86397.3|86286.3|86445.1|86334.1|86388.6|86277.6|106
1605132300000|2020-11-11 22:05:00|86384.4|86273.4|86408.8|86297.8|86463.7|86352.7|86370.3|86259.3|219
1605132600000|2020-11-11 22:10:00|86408.1|86297.1|86393.2|86282.2|86464.5|86353.5|86383.1|86272.1|201
1605132900000|2020-11-11 22:15:00|86406.7|86295.7|86411.5|86300.5|86454.8|86343.8|86390.3|86279.3|167
1605133200000|2020-11-11 22:20:00|86404.3|86293.3|86409|86298|86448.3|86337.3|86387.7|86276.7|385
1605133500000|2020-11-11 22:25:00|86407.9|86296.9|86391.2|86280.2|86450.4|86339.4|86389.5|86278.5|214
1605133800000|2020-11-11 22:30:00|86394.9|86283.9|86392.3|86281.3|86428.2|86317.2|86381.1|86270.1|678
1605134100000|2020-11-11 22:35:00|86393.8|86282.8|86400.5|86289.5|86433.6|86322.6|86381.1|86270.1|426
1605134400000|2020-11-11 22:40:00|86403.2|86292.2|86406.2|86295.2|86426.9|86315.9|86386.8|86275.8|777
1605134700000|2020-11-11 22:45:00|86410.3|86299.3|86395.7|86284.7|86424.2|86313.2|86387.2|86276.2|599
1605135000000|2020-11-11 22:50:00|86395.9|86284.9|86417.6|86306.6|86444.7|86333.7|86391.6|86280.6|350
1605135300000|2020-11-11 22:55:00|86419.5|86308.5|86400.7|86289.7|86432.7|86321.7|86391.1|86280.1|748
1605135600000|2020-11-11 23:00:00|86407.8|86296.8|86391.9|86280.9|86427.6|86316.6|86369.4|86258.4|848
1605135900000|2020-11-11 23:05:00|86386.5|86275.5|86387.4|86276.4|86408.7|86297.7|86376.6|86265.6|424
1605136200000|2020-11-11 23:10:00|86387.5|86276.5|86390|86279|86411.8|86300.8|86381.6|86270.6|439
1605136500000|2020-11-11 23:15:00|86389.8|86278.8|86395|86284|86413.6|86302.6|86389.5|86278.5|370
1605136800000|2020-11-11 23:20:00|86395.1|86284.1|86406.2|86295.2|86414.9|86303.9|86387.1|86276.1|460
1605137100000|2020-11-11 23:25:00|86404.4|86293.4|86399.6|86288.6|86423|86312|86391.4|86280.4|295
1605137400000|2020-11-11 23:30:00|86398.7|86287.7|86435.4|86324.4|86452.7|86341.7|86378.7|86267.7|536
1605137700000|2020-11-11 23:35:00|86428.8|86337.1|86446.7|86335.7|86464.2|86353.2|86428.8|86319.3|331
1605138000000|2020-11-11 23:40:00|86447.9|86336.9|86445.1|86334.1|86457.4|86346.4|86432.2|86323.2|333
1605138300000|2020-11-11 23:45:00|86444.4|86333.4|86429.6|86318.6|86460.1|86349.8|86423.2|86312.2|810
1605138600000|2020-11-11 23:50:00|86429.7|86318.7|86421|86310|86441.4|86330.4|86418.3|86307.3|1035
1605138900000|2020-11-11 23:55:00|86420.7|86309.7|86414.8|86303.8|86432.6|86321.6|86379.1|86268.1|824
1605139200000|2020-11-12 00:00:00|86413.8|86302.8|86398.2|86325.7|86462.6|86380.5|86380.1|86300.1|1408
1605139500000|2020-11-12 00:05:00|86402.2|86323.7|86399.7|86349.7|86424.2|86353.5|86390.8|86320.1|875
1605139800000|2020-11-12 00:10:00|86399.6|86349.6|86400.5|86350.5|86417.4|86355.7|86392.8|86330.3|754
1605140100000|2020-11-12 00:15:00|86400.8|86350.8|86514.1|86464.1|86522.6|86465|86399.8|86338.9|939
1605140400000|2020-11-12 00:20:00|86514.2|86464.2|86483.4|86411.9|86523.4|86466.8|86471.2|86405.4|719
1605140700000|2020-11-12 00:25:00|86482.5|86412.3|86486.4|86411.9|86490.9|86437.3|86453.9|86365.2|771
1605141000000|2020-11-12 00:30:00|86485.6|86413.1|86460.7|86410.7|86488.1|86429.5|86460.7|86396.1|712
1605141300000|2020-11-12 00:35:00|86462.4|86412.4|86452.9|86402.9|86467.9|86416.2|86442.2|86385.7|599
1605141600000|2020-11-12 00:40:00|86452.8|86402.8|86447.2|86397.2|86458.2|86408.2|86439.4|86376.1|457
1605141900000|2020-11-12 00:45:00|86446.1|86396.1|86429.7|86379.7|86452|86399.6|86425.1|86372.3|556
1605142200000|2020-11-12 00:50:00|86427|86377|86416.7|86366.7|86432.3|86382.3|86409.3|86352|713
1605142500000|2020-11-12 00:55:00|86415.5|86365.5|86417.8|86338.1|86435.6|86365.5|86396.2|86316.2|920
1605142800000|2020-11-12 01:00:00|86414.8|86341|86419.5|86337.7|86446.5|86377.5|86401.9|86334.4|1187
1605143100000|2020-11-12 01:05:00|86418|86340.1|86394.6|86320.2|86450.1|86353.4|86374.1|86297.2|1439
1605143400000|2020-11-12 01:10:00|86392.5|86321.9|86363.2|86313.2|86395.5|86332.4|86360.7|86300.4|771
1605143700000|2020-11-12 01:15:00|86362.8|86312.8|86398.7|86348.7|86409.7|86348.7|86341.9|86269.1|995
1605144000000|2020-11-12 01:20:00|86397.7|86347.7|86367|86317|86416.9|86350.8|86353.8|86289.6|1053
1605144300000|2020-11-12 01:25:00|86367.7|86317.7|86383.9|86333.9|86397|86347|86365|86307|836
1605144600000|2020-11-12 01:30:00|86382.5|86332.5|86349.1|86299.1|86397.2|86347.2|86323.5|86262.5|964
1605144900000|2020-11-12 01:35:00|86349.2|86299.2|86368.2|86318.2|86370.6|86319.1|86345.4|86281.5|846
1605145200000|2020-11-12 01:40:00|86367.8|86317.8|86400.8|86350.8|86426.9|86364.6|86358|86304.9|926
1605145500000|2020-11-12 01:45:00|86400.9|86350.9|86402|86352|86417|86361.5|86383.1|86320.5|931
1605145800000|2020-11-12 01:50:00|86403|86353|86421.2|86371.2|86426.4|86376.4|86391.1|86341.1|724
1605146100000|2020-11-12 01:55:00|86419.3|86369.3|86407.1|86357.1|86426.1|86376.1|86406.3|86356.3|908
1605146400000|2020-11-12 02:00:00|86407.9|86357.9|86422.1|86372.1|86422.8|86372.8|86396.6|86346.6|940
1605146700000|2020-11-12 02:05:00|86422.5|86372.5|86415.8|86365.8|86434.7|86384.7|86412|86362|941
1605147000000|2020-11-12 02:10:00|86416.6|86366.6|86436.4|86386.4|86441.3|86391.3|86411.4|86361.4|769
1605147300000|2020-11-12 02:15:00|86436.3|86386.3|86474.4|86424.4|86485.9|86427.4|86419.3|86369.3|836
1605147600000|2020-11-12 02:20:00|86474.6|86424.6|86464|86414|86503.3|86453.3|86459.4|86409.4|919
1605147900000|2020-11-12 02:25:00|86464.1|86414.1|86471|86421|86476.2|86426.2|86453.5|86396.5|736
1605148200000|2020-11-12 02:30:00|86471.5|86421.5|86461.2|86411.2|86479|86429|86460.3|86410.3|699
1605148500000|2020-11-12 02:35:00|86462.4|86412.4|86462.8|86412.8|86471.9|86418.3|86454.2|86398|641
1605148800000|2020-11-12 02:40:00|86463.6|86413.6|86466|86416|86468.3|86418.3|86455.7|86405.7|694
1605149100000|2020-11-12 02:45:00|86466.1|86416.1|86459.7|86409.7|86477|86426.5|86455.2|86405.2|791
1605149400000|2020-11-12 02:50:00|86459.6|86409.6|86433.6|86383.6|86460.2|86410.2|86422.5|86372.5|805
1605149700000|2020-11-12 02:55:00|86433.5|86383.5|86441.1|86391.1|86446.3|86396.3|86427.3|86377.3|783
1605150000000|2020-11-12 03:00:00|86440.7|86390.7|86424.8|86374.8|86449.7|86402.4|86417.6|86367.6|774
1605150300000|2020-11-12 03:05:00|86424.7|86374.7|86434.9|86384.9|86446.1|86389|86418.3|86364.5|638
1605150600000|2020-11-12 03:10:00|86435.6|86385.6|86439|86389|86450.4|86391.8|86430.6|86368.4|584
1605150900000|2020-11-12 03:15:00|86438.9|86388.9|86431.5|86381.5|86439|86389|86423.7|86359.7|618
1605151200000|2020-11-12 03:20:00|86432.4|86382.4|86434.3|86384.3|86437.9|86387.9|86422.3|86359.5|694
1605151500000|2020-11-12 03:25:00|86434.5|86384.5|86432.6|86382.6|86443.8|86393.8|86427.8|86377.8|712
1605151800000|2020-11-12 03:30:00|86432.9|86382.9|86460.3|86410.3|86460.7|86410.7|86428.8|86372.9|964
1605152100000|2020-11-12 03:35:00|86459.5|86409.5|86480.5|86430.5|86494.5|86444.5|86456.4|86406.4|1036
1605152400000|2020-11-12 03:40:00|86479.4|86429.4|86465.7|86415.7|86487.9|86433.6|86458.3|86408.3|865
1605152700000|2020-11-12 03:45:00|86466.4|86416.4|86470.9|86420.9|86484.9|86434.9|86462|86412|795
1605153000000|2020-11-12 03:50:00|86471.5|86421.5|86463.4|86413.4|86490.5|86440.5|86456.4|86402.3|750
1605153300000|2020-11-12 03:55:00|86464.9|86414.9|86541.8|86441.5|86556.4|86496.3|86454|86378.7|1041
1605153600000|2020-11-12 04:00:00|86535.4|86446.3|86499.1|86449.1|86558.5|86476.8|86494.3|86413|915
1605153900000|2020-11-12 04:05:00|86499.2|86449.2|86503.7|86453.7|86515.8|86459.6|86494.9|86429.1|602
1605154200000|2020-11-12 04:10:00|86504.5|86454.5|86522.1|86472.1|86529.8|86474.7|86503|86449.1|659
1605154500000|2020-11-12 04:15:00|86522|86472|86523.5|86473.5|86531|86481|86507.9|86450.9|753
1605154800000|2020-11-12 04:20:00|86523.4|86473.4|86517.7|86467.7|86527.9|86477.9|86513.9|86463.9|727
1605155100000|2020-11-12 04:25:00|86517.3|86467.3|86524.6|86474.6|86538.2|86488.2|86509.8|86453.8|650
1605155400000|2020-11-12 04:30:00|86526.2|86476.2|86522|86472|86532.9|86479.4|86510.2|86449.6|921
1605155700000|2020-11-12 04:35:00|86523.4|86473.4|86535.6|86485.6|86542.9|86492.9|86511.4|86452.2|814
1605156000000|2020-11-12 04:40:00|86535.2|86485.2|86530.8|86480.8|86546.2|86496.2|86514.1|86464.1|1014
1605156300000|2020-11-12 04:45:00|86530.9|86480.9|86531.5|86481.5|86548.3|86488.8|86518.9|86461.6|636
1605156600000|2020-11-12 04:50:00|86533.7|86483.7|86557.5|86507.5|86558.3|86508.3|86528.9|86478.9|680
1605156900000|2020-11-12 04:55:00|86558.3|86508.3|86578|86528|86608.4|86538.5|86546.8|86484.7|1090
1605157200000|2020-11-12 05:00:00|86579.4|86529.4|86596.9|86546.9|86603.6|86553.6|86570.8|86520.8|1061
1605157500000|2020-11-12 05:05:00|86596.8|86546.8|86577.8|86527.8|86601.1|86551.1|86571.6|86521.6|920
1605157800000|2020-11-12 05:10:00|86577.9|86527.9|86564|86514|86585.3|86531.4|86559.9|86502.4|870
1605158100000|2020-11-12 05:15:00|86564.2|86514.2|86572.9|86522.9|86578.9|86526.4|86557|86507|732
1605158400000|2020-11-12 05:20:00|86572.8|86522.8|86565.7|86515.7|86574.1|86524.1|86556.4|86499.2|560
1605158700000|2020-11-12 05:25:00|86565.5|86515.5|86562.4|86512.4|86578.5|86528.5|86558.6|86508.6|708
1605159000000|2020-11-12 05:30:00|86562.3|86512.3|86560.2|86510.2|86567.3|86517.3|86544.6|86494.6|912
1605159300000|2020-11-12 05:35:00|86561.4|86511.4|86546.8|86496.8|86564.2|86514.2|86544.4|86494.4|775
1605159600000|2020-11-12 05:40:00|86547.8|86497.8|86549.5|86499.5|86554.5|86504.5|86536.7|86486.7|754
1605159900000|2020-11-12 05:45:00|86550.9|86500.9|86545.6|86495.6|86562.6|86512.6|86545.6|86495.6|740
1605160200000|2020-11-12 05:50:00|86545.3|86495.3|86544.9|86494.9|86560.5|86510.5|86533.2|86481.7|836
1605160500000|2020-11-12 05:55:00|86543.9|86493.9|86559.9|86509.9|86569.3|86519.3|86535.5|86485.5|1167
1605160800000|2020-11-12 06:00:00|86560.1|86510.1|86579.6|86529.6|86598.5|86548.5|86547.5|86497.5|1421
1605161100000|2020-11-12 06:05:00|86579.1|86529.1|86576.8|86526.8|86599.5|86549.5|86569.9|86519.9|1131
1605161400000|2020-11-12 06:10:00|86576.4|86526.4|86609.5|86559.5|86620.1|86570.1|86576.1|86526.1|1064
1605161700000|2020-11-12 06:15:00|86610.2|86560.2|86624.5|86574.5|86707|86657|86605.6|86555.6|1554
1605162000000|2020-11-12 06:20:00|86624.6|86574.6|86673.8|86623.8|86674.9|86624.9|86621.4|86571.4|1488
1605162300000|2020-11-12 06:25:00|86673.6|86623.6|86679.4|86629.4|86701.3|86651.3|86665.5|86615.5|1616
1605162600000|2020-11-12 06:30:00|86679.5|86629.5|86694.7|86644.7|86705.3|86655.3|86676|86626|1473
1605162900000|2020-11-12 06:35:00|86694.9|86644.9|86723.7|86673.7|86746|86696|86680.6|86630.6|1387
1605163200000|2020-11-12 06:40:00|86724.8|86674.8|86701.4|86651.4|86733.2|86683.2|86677.3|86627.3|1307
1605163500000|2020-11-12 06:45:00|86701.7|86651.7|86674.8|86624.8|86701.7|86651.7|86672.8|86622.8|936
1605163800000|2020-11-12 06:50:00|86675.3|86625.3|86686.5|86636.5|86691.5|86641.5|86666.3|86616.3|1045
1605164100000|2020-11-12 06:55:00|86686.4|86636.4|86701.2|86622.7|86705.2|86652.9|86685.8|86622.3|1051
1605164400000|2020-11-12 07:00:00|86685.5|86635.5|86673.6|86623.6|86708.4|86657.1|86665|86615|1475
1605164700000|2020-11-12 07:05:00|86673.8|86623.8|86660.4|86610.4|86689.1|86649.6|86650.9|86604.6|1436
1605165000000|2020-11-12 07:10:00|86660.1|86610.1|86640.1|86590.1|86661.5|86616.4|86628.9|86583.6|1298
1605165300000|2020-11-12 07:15:00|86640.6|86590.6|86674.5|86649.5|86694.5|86658.8|86619.7|86579.5|1279
1605165600000|2020-11-12 07:20:00|86674|86649|86639.1|86614.1|86693.4|86660|86636.8|86599.1|1110
1605165900000|2020-11-12 07:25:00|86640.1|86615.1|86617.9|86592.9|86650.8|86616.8|86585.3|86548.2|1366
1605166200000|2020-11-12 07:30:00|86617.8|86592.8|86648.6|86623.6|86674.6|86649.6|86613.6|86588.6|1420
1605166500000|2020-11-12 07:35:00|86648.9|86623.9|86604.2|86579.2|86658.4|86625|86599.9|86574.9|1461
1605166800000|2020-11-12 07:40:00|86604.1|86579.1|86627|86602|86638.1|86605.1|86597.8|86570|1324
1605167100000|2020-11-12 07:45:00|86626.7|86601.7|86661.6|86636.6|86697.6|86672.6|86620|86595|1520
1605167400000|2020-11-12 07:50:00|86660.7|86635.7|86635.8|86610.8|86680.9|86655.9|86628.4|86603.4|1324
1605167700000|2020-11-12 07:55:00|86635.5|86610.5|86658|86633|86690.3|86665.3|86620|86595|1473
1605168000000|2020-11-12 08:00:00|86657.9|86632.9|86498.9|86473.9|86657.9|86632.9|86479.3|86445.9|1898
1605168300000|2020-11-12 08:05:00|86500|86475|86432.9|86407.9|86504.2|86479.2|86406.7|86381.7|1801
1605168600000|2020-11-12 08:10:00|86432.1|86407.1|86420.3|86395.3|86432.9|86407.9|86357.2|86332.2|1520
1605168900000|2020-11-12 08:15:00|86421|86396|86452.1|86427.1|86466.5|86441.5|86417.7|86392.7|1484
1605169200000|2020-11-12 08:20:00|86452.4|86427.4|86465.5|86440.5|86470.4|86445.4|86427.8|86402.8|1440
1605169500000|2020-11-12 08:25:00|86465.4|86440.4|86484.9|86373.9|86496|86443.7|86409|86355|1574
1605169800000|2020-11-12 08:30:00|86465.1|86354.1|86300.5|86275.5|86489.3|86378.3|86298.2|86273.2|1731
1605170100000|2020-11-12 08:35:00|86300.3|86275.3|86353.3|86328.3|86359.8|86334.8|86297.8|86272.8|1446
1605170400000|2020-11-12 08:40:00|86352.6|86327.6|86394.2|86369.2|86414.3|86389.3|86329.2|86304.2|1499
1605170700000|2020-11-12 08:45:00|86395.8|86370.8|86348.1|86323.1|86423.9|86398.9|86341.2|86313|1542
1605171000000|2020-11-12 08:50:00|86348|86323|86380.1|86355.1|86400.3|86375.3|86330.2|86305.2|1471
1605171300000|2020-11-12 08:55:00|86379.8|86354.8|86412.7|86387.7|86447.2|86422.2|86356.7|86331.7|1650
1605171600000|2020-11-12 09:00:00|86412.4|86387.4|86441.9|86416.9|86445.9|86420.9|86386.9|86361.9|1509
1605171900000|2020-11-12 09:05:00|86441.8|86416.8|86492|86467|86492.6|86467.6|86411.6|86386.6|1323
1605172200000|2020-11-12 09:10:00|86492.3|86467.3|86480|86455|86512.8|86487.8|86475.9|86450.9|1247
1605172500000|2020-11-12 09:15:00|86480.1|86455.1|86467.8|86442.8|86480.5|86455.5|86439.2|86414.2|1296
1605172800000|2020-11-12 09:20:00|86469.3|86444.3|86408.1|86383.1|86477.1|86452.1|86402.3|86377.3|1368
1605173100000|2020-11-12 09:25:00|86408.4|86383.4|86310.3|86285.3|86409.2|86384.2|86280.7|86255.7|1512
1605173400000|2020-11-12 09:30:00|86310.4|86285.4|86236.2|86211.2|86321.7|86296.7|86211.6|86186.6|1766
1605173700000|2020-11-12 09:35:00|86236.7|86211.7|86259.1|86234.1|86270.8|86245.8|86219.8|86194.8|1639
1605174000000|2020-11-12 09:40:00|86259.7|86234.7|86239.8|86214.8|86261.5|86236.5|86223.2|86198.2|1453
1605174300000|2020-11-12 09:45:00|86240.1|86215.1|86210|86185|86250.8|86225.8|86205.1|86180.1|1382
1605174600000|2020-11-12 09:50:00|86212.7|86187.7|86168.8|86143.8|86214.9|86189.9|86145.5|86120.5|1595
1605174900000|2020-11-12 09:55:00|86168.2|86143.2|86164.4|86139.4|86169|86144|86120.2|86095.2|1243
1605175200000|2020-11-12 10:00:00|86166.2|86141.2|86119|86094|86176|86151|86110.3|86085.3|1574
1605175500000|2020-11-12 10:05:00|86118.7|86093.7|86135|86110|86135.4|86110.4|86091.2|86066.2|1354
1605175800000|2020-11-12 10:10:00|86135.2|86110.2|86096.8|86071.8|86140.3|86115.3|86088.7|86063.7|1380
1605176100000|2020-11-12 10:15:00|86096.6|86071.6|86055.8|86030.8|86114.2|86089.2|86053.5|86028.5|1317
1605176400000|2020-11-12 10:20:00|86054.7|86029.7|86068.4|86043.4|86070.4|86045.4|86014.8|85989.8|1359
1605176700000|2020-11-12 10:25:00|86067.6|86042.6|86031.2|86006.2|86073.1|86048.1|86023.9|85998.9|1318
1605177000000|2020-11-12 10:30:00|86031.5|86006.5|86016.9|85991.9|86057.7|86032.7|85974.5|85949.5|1487
1605177300000|2020-11-12 10:35:00|86016.6|85991.6|86039.7|86014.7|86059.9|86034.9|86006.5|85981.5|1296
1605177600000|2020-11-12 10:40:00|86040.2|86015.2|86118.9|86093.9|86148.4|86107.7|86040.2|86015.2|1492
1605177900000|2020-11-12 10:45:00|86117.4|86092.4|86226|86201|86243.9|86211|86098.1|86073.1|1556
1605178200000|2020-11-12 10:50:00|86224.7|86199.7|86153.1|86128.1|86237.4|86203.5|86152.5|86127.5|1458
1605178500000|2020-11-12 10:55:00|86149.3|86124.3|86171|86146|86200.8|86175.8|86128.7|86103.7|1407
1605178800000|2020-11-12 11:00:00|86168.9|86143.9|86121.9|86096.9|86172.6|86147.6|86104.4|86079.4|1327
1605179100000|2020-11-12 11:05:00|86123.3|86098.3|86138.2|86113.2|86145.7|86120.7|86083|86058|1199
1605179400000|2020-11-12 11:10:00|86138.3|86113.3|86056.5|86031.5|86141.2|86116.2|86035.6|86010.6|1534
1605179700000|2020-11-12 11:15:00|86056.8|86031.8|86075.1|86050.1|86077.1|86052.1|86013|85988|1410
1605180000000|2020-11-12 11:20:00|86074.8|86049.8|86080.2|86055.2|86101|86074.6|86062.4|86037.4|1287
1605180300000|2020-11-12 11:25:00|86080.1|86055.1|86122.6|86097.6|86126.5|86101.5|86075|86050|1287
1605180600000|2020-11-12 11:30:00|86123.7|86098.7|86176|86151|86180.7|86155.7|86096.7|86071.7|1359
1605180900000|2020-11-12 11:35:00|86176.1|86151.1|86196|86171|86197.7|86172.7|86174.5|86149.5|1111
1605181200000|2020-11-12 11:40:00|86195.7|86170.7|86143.3|86118.3|86196.3|86171.3|86139.9|86114.9|1170
1605181500000|2020-11-12 11:45:00|86141.2|86116.2|86080.4|86055.4|86141.2|86116.2|86065.8|86040.8|1318
1605181800000|2020-11-12 11:50:00|86080.8|86055.8|86101.1|86076.1|86109.9|86084.9|86065.9|86040.9|1130
1605182100000|2020-11-12 11:55:00|86101|86076|86062.2|86037.2|86140.3|86115.3|86040.4|86015.4|1470
1605182400000|2020-11-12 12:00:00|86062.3|86037.3|86134.2|86109.2|86136.7|86111.7|86028.2|86003.2|1425
1605182700000|2020-11-12 12:05:00|86133|86108|86200.2|86175.2|86203.7|86178.7|86126.8|86101.8|1506
1605183000000|2020-11-12 12:10:00|86200.4|86175.4|86249|86224|86251.5|86226.5|86193.8|86168.8|1248
1605183300000|2020-11-12 12:15:00|86248.9|86223.9|86215.8|86190.8|86251.9|86226.9|86204.8|86179.8|1307
1605183600000|2020-11-12 12:20:00|86216.1|86191.1|86218.5|86193.5|86230|86205|86199.1|86174.1|1149
1605183900000|2020-11-12 12:25:00|86218.4|86193.4|86239.5|86214.5|86254.7|86229.7|86214.2|86189.2|1352
1605184200000|2020-11-12 12:30:00|86239.3|86214.3|86253.1|86228.1|86255.9|86230.9|86231.8|86206.8|1122
1605184500000|2020-11-12 12:35:00|86253.5|86228.5|86274.3|86249.3|86280.3|86255.3|86236|86211|1185
1605184800000|2020-11-12 12:40:00|86273.8|86248.8|86264.4|86239.4|86295.5|86270.5|86255.7|86230.7|1468
1605185100000|2020-11-12 12:45:00|86264.3|86239.3|86290.7|86265.7|86307.7|86282.7|86246.8|86221.8|1387
1605185400000|2020-11-12 12:50:00|86290.5|86265.5|86332.6|86307.6|86341.2|86316.2|86288.1|86263.1|1558
1605185700000|2020-11-12 12:55:00|86332.1|86307.1|86333.4|86308.4|86340.1|86315.1|86290.4|86265.4|1655
1605186000000|2020-11-12 13:00:00|86330.7|86305.7|86336.7|86311.7|86373.6|86348.6|86321.5|86296.5|1554
1605186300000|2020-11-12 13:05:00|86337.9|86312.9|86352.8|86327.8|86355.1|86330.1|86307.3|86282.3|1501
1605186600000|2020-11-12 13:10:00|86352.7|86327.7|86368.6|86343.6|86402.4|86377.4|86345.4|86320.4|1339
1605186900000|2020-11-12 13:15:00|86369.3|86344.3|86357.9|86332.9|86369.4|86344.4|86328.5|86303.5|1362
1605187200000|2020-11-12 13:20:00|86357.6|86332.6|86327.4|86302.4|86399.4|86374.4|86322|86297|1428
1605187500000|2020-11-12 13:25:00|86323.6|86298.6|86260.6|86210.6|86354.4|86329.4|86244.9|86179.1|1594
1605187800000|2020-11-12 13:30:00|86279.4|86199|86242.1|86217.1|86322.9|86280|82976|82865|1357
1605188100000|2020-11-12 13:35:00|86240.8|86215.8|86237.7|86212.7|86283.7|86258.7|86223.3|86198.3|1787
1605188400000|2020-11-12 13:40:00|86239.4|86214.4|86217.4|86192.4|86244.9|86219.9|86186.5|86161.5|1488
1605188700000|2020-11-12 13:45:00|86217.2|86192.2|86195.7|86170.7|86245.2|86220.2|86181.1|86156.1|1562
1605189000000|2020-11-12 13:50:00|86195.6|86170.6|86149.9|86124.9|86196.3|86171.3|86141.3|86116.3|1432
1605189300000|2020-11-12 13:55:00|86150|86125|86134.7|86109.7|86170.4|86145.4|86113.3|86088.3|1534
1605189600000|2020-11-12 14:00:00|86134.2|86109.2|86175.5|86150.5|86186.3|86161.3|86079.2|86054.2|1669
1605189900000|2020-11-12 14:05:00|86174.6|86149.6|86316.8|86291.8|86319.8|86294.8|86171.5|86146.5|1714
1605190200000|2020-11-12 14:10:00|86317.1|86292.1|86338.1|86313.1|86359.2|86334.2|86295.8|86270.8|1656
1605190500000|2020-11-12 14:15:00|86339.8|86314.8|86357.4|86332.4|86384.3|86359.3|86319.1|86294.1|1641
1605190800000|2020-11-12 14:20:00|86357.2|86332.2|86365.2|86340.2|86382.5|86357.5|86324.3|86299.3|1602
1605191100000|2020-11-12 14:25:00|86365|86340|86390.1|86365.1|86423.8|86387.7|86359.2|86334.2|1623
1605191400000|2020-11-12 14:30:00|86387.9|86362.9|86350.3|86325.3|86404.4|86379.4|86344.9|86310|1671
1605191700000|2020-11-12 14:35:00|86350.4|86325.4|86368.9|86343.9|86412.4|86387.4|86328.3|86303.3|1719
1605192000000|2020-11-12 14:40:00|86369.4|86344.4|86307.8|86282.8|86383.1|86358.1|86300|86275|1863
1605192300000|2020-11-12 14:45:00|86307.6|86282.6|86249.7|86224.7|86325.2|86300.2|86248.8|86223.8|1815
1605192600000|2020-11-12 14:50:00|86250.1|86225.1|86204.6|86179.6|86267.3|86242.3|86196.6|86171.6|1788
1605192900000|2020-11-12 14:55:00|86204.9|86179.9|86174.5|86149.5|86225.3|86200.3|86134.9|86109.9|1753
1605193200000|2020-11-12 15:00:00|86172.5|86147.5|86165.9|86140.9|86201.8|86176.8|86148.4|86123.4|1741
1605193500000|2020-11-12 15:05:00|86167.2|86142.2|86183.9|86158.9|86193.4|86168.4|86134.7|86109.7|1711
1605193800000|2020-11-12 15:10:00|86182.7|86157.7|86145.2|86120.2|86197|86172|86130.6|86105.6|1680
1605194100000|2020-11-12 15:15:00|86144.2|86119.2|86144.1|86119.1|86161|86136|86115.4|86090.4|1610
1605194400000|2020-11-12 15:20:00|86144|86119|86213.1|86188.1|86214.3|86189.3|86117.7|86092.7|1708
1605194700000|2020-11-12 15:25:00|86212.4|86187.4|86246.1|86221.1|86273.5|86248.5|86185.2|86160.2|1714
1605195000000|2020-11-12 15:30:00|86246.9|86221.9|86276.7|86251.7|86281.2|86256.2|86233.6|86208.6|1678
1605195300000|2020-11-12 15:35:00|86277.2|86252.2|86236.6|86211.6|86291.5|86266.5|86210.5|86185.5|1453
1605195600000|2020-11-12 15:40:00|86236.3|86211.3|86228.6|86203.6|86248|86223|86217.8|86192.8|1488
1605195900000|2020-11-12 15:45:00|86227.1|86202.1|86180.5|86155.5|86246.4|86221.4|86171.5|86146.5|1479
1605196200000|2020-11-12 15:50:00|86179.3|86154.3|86233.9|86208.9|86234.8|86209.8|86165.2|86140.2|1567
1605196500000|2020-11-12 15:55:00|86234|86209|86183.7|86158.7|86241.4|86216.4|86159.8|86134.8|1726
1605196800000|2020-11-12 16:00:00|86186.7|86161.7|86200|86175|86200|86175|86131.1|86106.1|1627
1605197100000|2020-11-12 16:05:00|86199.4|86174.4|86188.8|86163.8|86201.1|86176.1|86149.9|86124.9|1479
1605197400000|2020-11-12 16:10:00|86188.7|86163.7|86162.2|86137.2|86218|86193|86144.9|86119.9|1485
1605197700000|2020-11-12 16:15:00|86162.3|86137.3|86156.8|86131.8|86177.1|86152.1|86136.8|86111.8|1554
1605198000000|2020-11-12 16:20:00|86157.2|86132.2|86177.8|86152.8|86200.9|86175.9|86151.7|86126.7|1428
1605198300000|2020-11-12 16:25:00|86177.7|86152.7|86149.7|86124.7|86194.4|86169.4|86146.1|86121.1|1613
1605198600000|2020-11-12 16:30:00|86151|86126|86176.9|86151.9|86191.7|86166.7|86151|86126|1433
1605198900000|2020-11-12 16:35:00|86176.4|86151.4|86227.6|86202.6|86259.7|86213.6|86171|86146|1508
1605199200000|2020-11-12 16:40:00|86227.9|86202.9|86252.3|86227.3|86286.9|86253.4|86224.2|86188.7|1524
1605199500000|2020-11-12 16:45:00|86254.2|86229.2|86234.4|86209.4|86266.2|86229.2|86209|86184|1451
1605199800000|2020-11-12 16:50:00|86234.2|86209.2|86264.4|86239.4|86275.2|86250.2|86227.8|86202.8|1380
1605200100000|2020-11-12 16:55:00|86264.2|86239.2|86261.7|86236.7|86277.9|86252.9|86235|86208.8|1393
1605200400000|2020-11-12 17:00:00|86261.8|86236.8|86242.7|86217.7|86279.9|86254.9|86237.2|86212.2|1431
1605200700000|2020-11-12 17:05:00|86242|86217|86240.5|86215.5|86322.6|86297.6|86239.4|86199.1|1556
1605201000000|2020-11-12 17:10:00|86240.6|86215.6|86295.1|86270.1|86311.8|86286.8|86239.8|86214.8|1378
1605201300000|2020-11-12 17:15:00|86295.4|86270.4|86338.6|86313.6|86339.4|86314.4|86289.2|86264.2|1417
1605201600000|2020-11-12 17:20:00|86338.3|86313.3|86362.5|86337.5|86375.2|86350.2|86328.7|86303.7|1401
1605201900000|2020-11-12 17:25:00|86361.6|86336.6|86415.2|86390.2|86418|86393|86356.5|86331.5|1525
1605202200000|2020-11-12 17:30:00|86415.3|86390.3|86423.5|86398.5|86429.1|86404.1|86406.9|86381.9|1370
1605202500000|2020-11-12 17:35:00|86423.2|86398.2|86446.9|86421.9|86447.8|86422.8|86408|86383|1517
1605202800000|2020-11-12 17:40:00|86446.8|86421.8|86472.3|86447.3|86508.9|86480.6|86439.3|86414.3|1537
1605203100000|2020-11-12 17:45:00|86471.5|86446.5|86505|86480|86514.7|86489.7|86464.3|86439.3|1360
1605203400000|2020-11-12 17:50:00|86504.9|86479.9|86476.8|86451.8|86557.7|86532.7|86466.2|86422.7|1605
1605203700000|2020-11-12 17:55:00|86478.6|86453.6|86486.7|86461.7|86510.1|86476.4|86448.4|86420.9|1706
1605204000000|2020-11-12 18:00:00|86486.8|86461.8|86500|86475|86537.2|86504.9|86453.6|86418.2|1689
1605204300000|2020-11-12 18:05:00|86499|86474|86511.4|86486.4|86545.8|86520.8|86498|86473|1472
1605204600000|2020-11-12 18:10:00|86510.6|86485.6|86480.1|86455.1|86534.7|86509.7|86477.7|86452.7|1459
1605204900000|2020-11-12 18:15:00|86480.6|86455.6|86531.3|86506.3|86541|86516|86479.7|86454.7|1642
1605205200000|2020-11-12 18:20:00|86531.8|86506.8|86549.1|86524.1|86549.9|86524.9|86493.4|86457.9|1536
1605205500000|2020-11-12 18:25:00|86548.7|86523.7|86525.6|86500.6|86548.8|86523.8|86505|86480|1458
1605205800000|2020-11-12 18:30:00|86525.4|86500.4|86508.4|86483.4|86538.6|86513.6|86499.8|86474.8|1495
1605206100000|2020-11-12 18:35:00|86509|86484|86514|86489|86532.9|86507.9|86508.4|86483.4|1192
1605206400000|2020-11-12 18:40:00|86512.2|86487.2|86515.2|86490.2|86520.2|86495.2|86501.3|86476.3|1153
1605206700000|2020-11-12 18:45:00|86515.6|86490.6|86505.5|86480.5|86527.3|86502.3|86500.7|86475.7|1134
1605207000000|2020-11-12 18:50:00|86505.8|86480.8|86456|86431|86506.7|86481.7|86429.2|86404.2|1281
1605207300000|2020-11-12 18:55:00|86454.2|86429.2|86424.2|86399.2|86468.5|86434.3|86413.8|86388.8|1297
1605207600000|2020-11-12 19:00:00|86423.2|86398.2|86417.4|86392.4|86435.7|86402.4|86408.1|86383.1|1358
1605207900000|2020-11-12 19:05:00|86417.2|86392.2|86499.7|86474.7|86500.8|86475.8|86415.6|86390.6|1356
1605208200000|2020-11-12 19:10:00|86499.5|86474.5|86518.9|86493.9|86529.1|86504.1|86497.3|86472.3|1322
1605208500000|2020-11-12 19:15:00|86518.5|86493.5|86543.4|86518.4|86548|86523|86516|86491|1501
1605208800000|2020-11-12 19:20:00|86542.8|86517.8|86502.5|86477.5|86542.8|86517.8|86499.9|86459.9|1578
1605209100000|2020-11-12 19:25:00|86502.4|86477.4|86504.3|86479.3|86514.8|86489.8|86482.8|86457.8|1446
1605209400000|2020-11-12 19:30:00|86504.8|86479.8|86499.5|86474.5|86512.5|86487.5|86473.3|86448.3|1438
1605209700000|2020-11-12 19:35:00|86500.3|86475.3|86508.7|86483.7|86522.5|86487.7|86449.5|86424.5|1337
1605210000000|2020-11-12 19:40:00|86508|86483|86556.4|86531.4|86567.6|86533.2|86505.1|86473.4|1612
1605210300000|2020-11-12 19:45:00|86557.1|86532.1|86568.1|86543.1|86576|86551|86547.3|86522.3|1379
1605210600000|2020-11-12 19:50:00|86569.3|86544.3|86529.6|86504.6|86574.8|86545.1|86523.6|86484.5|1496
1605210900000|2020-11-12 19:55:00|86529.7|86504.7|86450.5|86425.5|86534|86509|86432.4|86407.4|1670
1605211200000|2020-11-12 20:00:00|86450.9|86425.9|86516.7|86491.7|86517.8|86492.8|86441.8|86416.8|1245
1605211500000|2020-11-12 20:05:00|86516.8|86491.8|86551.2|86526.2|86558.1|86532.7|86516.8|86491.8|1246
1605211800000|2020-11-12 20:10:00|86551.9|86526.9|86531.9|86506.9|86554.8|86529.8|86512.2|86481|1156
1605212100000|2020-11-12 20:15:00|86532.2|86507.2|86503.5|86478.5|86534.8|86509.8|86499|86474|1093
1605212400000|2020-11-12 20:20:00|86503.3|86478.3|86488.9|86463.9|86512.5|86487.5|86486.5|86461.5|998
1605212700000|2020-11-12 20:25:00|86489|86464|86542.1|86517.1|86550.3|86520.1|86488.2|86456.2|1097
1605213000000|2020-11-12 20:30:00|86542|86517|86542.2|86517.2|86566.7|86532.4|86531|86500.2|1194
1605213300000|2020-11-12 20:35:00|86542.6|86517.6|86534.4|86509.4|86555.2|86525.8|86533.6|86501|969
1605213600000|2020-11-12 20:40:00|86534.5|86509.5|86546.2|86496.2|86552.3|86516.8|86527.3|86490.2|1064
1605213900000|2020-11-12 20:45:00|86545.8|86495.8|86559.4|86509.4|86568.4|86527.1|86537.9|86495.5|1205
1605214200000|2020-11-12 20:50:00|86558.4|86508.4|86543.4|86518.4|86564.2|86526.8|86541.5|86499|1052
1605214500000|2020-11-12 20:55:00|86543.9|86518.9|86508.8|86483.8|86577.5|86535.5|86486.5|86436.5|1274
1605214800000|2020-11-12 21:00:00|86508.1|86483.1|86490.2|86440.2|86517.1|86483.1|86456.5|86417|1043
1605215100000|2020-11-12 21:05:00|86490|86440|86489.1|86439.1|86499.7|86449.7|86482.3|86432.3|708
1605215400000|2020-11-12 21:10:00|86489.4|86439.4|86491.2|86441.2|86494|86444|86480.7|86430.7|688
1605215700000|2020-11-12 21:15:00|86491.4|86441.4|86487.3|86437.3|86495.3|86445.3|86485.4|86435.4|489
1605216000000|2020-11-12 21:20:00|86486.5|86436.5|86471.6|86421.6|86486.5|86436.5|86464.3|86414.3|603
1605216300000|2020-11-12 21:25:00|86472.3|86422.3|86461.6|86411.6|86473.1|86423.1|86457.1|86407.1|561
1605216600000|2020-11-12 21:30:00|86461.2|86411.2|86467.2|86417.2|86475.9|86425.9|86455.4|86405.4|724
1605216900000|2020-11-12 21:35:00|86467.3|86417.3|86472.8|86422.8|86479.6|86429.6|86467|86417|471
1605217200000|2020-11-12 21:40:00|86473|86423|86469.4|86419.4|86480.9|86430.9|86461.2|86411.2|468
1605217500000|2020-11-12 21:45:00|86469.9|86419.9|86481.2|86431.2|86492|86442|86469.4|86419.4|777
1605217800000|2020-11-12 21:50:00|86484.4|86434.4|86480.6|86430.6|86490.1|86440.1|86472.2|86422.2|736
1605218100000|2020-11-12 21:55:00|86481.1|86431.1|86548.1|86437.1|86580.6|86469.6|86472.5|86402|865
1605218400000|2020-11-12 22:00:00|86501.6|86390.6|86489.3|86378.3|86514.8|86403.8|86464.1|86353.1|96
1605218700000|2020-11-12 22:05:00|86504.8|86393.8|86496.6|86385.6|86509.6|86398.6|86458.3|86347.3|19
1605219000000|2020-11-12 22:10:00|86489.9|86378.9|86480.7|86369.7|86508.2|86397.2|86448.6|86337.6|28
1605219300000|2020-11-12 22:15:00|86482|86371|86480|86369|86496.3|86385.3|86455.3|86344.3|50
1605219600000|2020-11-12 22:20:00|86486.8|86375.8|86486.2|86375.2|86492.4|86381.4|86457.5|86346.5|46
1605219900000|2020-11-12 22:25:00|86489.4|86378.4|86478.7|86367.7|86519.1|86408.1|86453.1|86342.1|47
1605220200000|2020-11-12 22:30:00|86483.5|86372.5|86483.5|86372.5|86496|86385|86465.7|86354.7|157
1605220500000|2020-11-12 22:35:00|86484.2|86373.2|86492.2|86381.2|86493.1|86382.1|86424.9|86313.9|176
1605220800000|2020-11-12 22:40:00|86491.3|86380.3|86480.4|86369.4|86492.9|86381.9|86406.3|86295.3|482
1605221100000|2020-11-12 22:45:00|86480.2|86369.2|86404.7|86293.7|86517.1|86406.1|86404.7|86293.7|85
1605221400000|2020-11-12 22:50:00|86432.8|86321.8|86435.6|86324.6|86471.6|86360.6|86432.8|86321.8|6
1605221700000|2020-11-12 22:55:00|86470|86359|86452.8|86341.8|86481.1|86370.1|86392.3|86281.3|31
1605222000000|2020-11-12 23:00:00|86434.5|86323.5|86472.9|86361.9|86489.8|86378.8|86424.8|86313.8|230
1605222300000|2020-11-12 23:05:00|86472.1|86361.1|86474|86363|86482.8|86371.8|86447|86336|594
1605222600000|2020-11-12 23:10:00|86473.7|86362.7|86484.9|86373.9|86489.6|86378.6|86444.9|86333.9|424
1605222900000|2020-11-12 23:15:00|86485.4|86374.4|86494.1|86383.1|86494.4|86383.4|86453.5|86342.5|720
1605223200000|2020-11-12 23:20:00|86493.6|86382.6|86489.4|86378.4|86500.5|86389.5|86462.5|86351.5|862
1605223500000|2020-11-12 23:25:00|86498.2|86387.2|86485.7|86374.7|86500.8|86389.8|86467.7|86356.7|663
1605223800000|2020-11-12 23:30:00|86486.4|86375.4|86518.2|86407.2|86526.1|86415.1|86460.5|86349.5|737
1605224100000|2020-11-12 23:35:00|86518.5|86407.5|86534.1|86423.1|86536.2|86425.2|86457.5|86346.5|651
1605224400000|2020-11-12 23:40:00|86534|86423|86484.3|86373.3|86541.6|86430.6|86467.4|86356.5|581
1605224700000|2020-11-12 23:45:00|86484.4|86373.4|86487.8|86391.6|86548.4|86437.4|86471.4|86364.9|728
1605225000000|2020-11-12 23:50:00|86488.2|86391.1|86515.6|86416.3|86519.7|86421|86481.8|86388.5|594
1605225300000|2020-11-12 23:55:00|86523.8|86412.8|86486.4|86405.1|86525.1|86428.4|86467.3|86394.4|467
1605225600000|2020-11-13 00:00:00|86489|86402.1|86462.9|86351.9|86492.3|86420.8|86435.5|86348.2|1042
1605225900000|2020-11-13 00:05:00|86462|86351|86546.7|86435.7|86551.9|86440.9|86458.8|86348.2|855
1605226200000|2020-11-13 00:10:00|86551.1|86440.1|86520.6|86409.6|86576.3|86465.3|86514.4|86403.4|793
1605226500000|2020-11-13 00:15:00|86519.7|86408.7|86530.3|86423.4|86542.5|86438.3|86506.6|86395.6|697
1605226800000|2020-11-13 00:20:00|86530.6|86423.6|86487|86401.3|86534.2|86429.3|86484.5|86391.5|944
1605227100000|2020-11-13 00:25:00|86487.4|86401.1|86444.9|86394.9|86497.2|86412.9|86441.4|86383.2|765
1605227400000|2020-11-13 00:30:00|86457.7|86383.9|86449.9|86399.9|86468.7|86404.4|86437.9|86374.4|682
1605227700000|2020-11-13 00:35:00|86449.8|86399.8|86516.5|86405.5|86535.4|86424.4|86449.1|86373.9|1055
1605228000000|2020-11-13 00:40:00|86518.4|86407.4|86484.2|86391.2|86519.6|86415.1|86478.4|86379.6|1023
1605228300000|2020-11-13 00:45:00|86486.8|86390.5|86501.3|86408.7|86576.2|86465.2|86468.6|86387|1125
1605228600000|2020-11-13 00:50:00|86501.6|86410.5|86494.2|86412.4|86509.5|86425.3|86466.3|86391|1241
1605228900000|2020-11-13 00:55:00|86494.8|86415.7|86503.3|86424.7|86506.4|86438.7|86447.9|86369|1120
1605229200000|2020-11-13 01:00:00|86505.2|86425.1|86458.6|86408.6|86507.8|86437|86453.5|86392|1076
1605229500000|2020-11-13 01:05:00|86456.5|86406.5|86447.6|86397.6|86481.5|86417.8|86439.8|86381.1|739
1605229800000|2020-11-13 01:10:00|86447.3|86397.3|86444|86394|86461.2|86407.9|86438.2|86381.3|754
1605230100000|2020-11-13 01:15:00|86444.1|86394.1|86448.5|86375.4|86472.7|86407.6|86428.1|86375.4|836
1605230400000|2020-11-13 01:20:00|86449.2|86375.1|86483|86397.4|86495.1|86410.9|86434.7|86374.2|862
1605230700000|2020-11-13 01:25:00|86482.9|86397.2|86470.9|86395|86484.7|86411.9|86442.6|86375.2|816
1605231000000|2020-11-13 01:30:00|86472.1|86394.1|86453|86403|86497.4|86419.2|86447.4|86391.5|1076
1605231300000|2020-11-13 01:35:00|86454.7|86404.7|86472.5|86422.5|86522|86442.9|86450.2|86390.3|1114
1605231600000|2020-11-13 01:40:00|86470.8|86420.8|86481.3|86431.3|86493.6|86436.1|86469.8|86414.4|800
1605231900000|2020-11-13 01:45:00|86481.8|86431.8|86500|86390.8|86558.6|86482.8|86474.4|86390.8|1040
1605232200000|2020-11-13 01:50:00|86494|86394.6|86478.2|86377.2|86545.4|86453.6|86457.9|86375.2|1411
1605232500000|2020-11-13 01:55:00|86469.8|86383.8|86525.1|86447.6|86568.1|86471.5|86460.5|86376.1|1562
1605232800000|2020-11-13 02:00:00|86524.9|86447.7|86555.9|86481.6|86576.6|86507.1|86490|86430.5|1666
1605233100000|2020-11-13 02:05:00|86555.5|86483.3|86572|86491.3|86577.8|86508.7|86504.8|86445.6|1218
1605233400000|2020-11-13 02:10:00|86569.9|86493.3|86604.2|86516|86622.7|86546.3|86531.1|86451.8|1182
1605233700000|2020-11-13 02:15:00|86607.2|86515.1|86553.4|86480.8|86615|86530|86540.1|86471.7|1479
1605234000000|2020-11-13 02:20:00|86552.6|86481.1|86583.1|86509.9|86621.5|86544.9|86525.6|86461.2|1091
1605234300000|2020-11-13 02:25:00|86582.6|86509.8|86572|86522|86591.9|86526.7|86565.8|86502.3|755
1605234600000|2020-11-13 02:30:00|86583|86511.8|86559.6|86484.9|86616.1|86526.4|86531.2|86473.1|1243
1605234900000|2020-11-13 02:35:00|86558.9|86485.2|86547.4|86497.4|86590.6|86508.7|86542.3|86481.3|915
1605235200000|2020-11-13 02:40:00|86547.5|86497.5|86549.1|86499.1|86569.5|86508.5|86543.2|86483.5|1181
1605235500000|2020-11-13 02:45:00|86550.1|86500.1|86552.6|86502.6|86569.5|86511.2|86545.9|86486.1|1129
1605235800000|2020-11-13 02:50:00|86552.5|86502.5|86551|86480.7|86562.5|86506.2|86534.1|86478.5|1129
1605236100000|2020-11-13 02:55:00|86551.2|86480.8|86534.8|86462.5|86551.2|86491.6|86516.1|86449.3|1113
1605236400000|2020-11-13 03:00:00|86535.2|86463.6|86534.8|86454.5|86544.3|86474.8|86508.4|86439.8|912
1605236700000|2020-11-13 03:05:00|86535.1|86454.3|86509.1|86459.1|86592.7|86496.8|86495.3|86431|864
1605237000000|2020-11-13 03:10:00|86508.9|86458.9|86505.4|86455.4|86550.9|86485.7|86495.2|86445.2|803
1605237300000|2020-11-13 03:15:00|86505.5|86455.5|86507.6|86457.6|86527.8|86477.8|86501.9|86445.1|955
1605237600000|2020-11-13 03:20:00|86507.4|86457.4|86516.9|86466.9|86529.1|86476|86501.6|86445.5|783
1605237900000|2020-11-13 03:25:00|86517.7|86467.7|86528.4|86478.4|86551|86501|86490.5|86440.5|860
1605238200000|2020-11-13 03:30:00|86528.1|86478.1|86531|86481|86563.7|86505.8|86526.8|86466|732
1605238500000|2020-11-13 03:35:00|86532.1|86482.1|86537.2|86487.2|86560.4|86487.7|86527.1|86460.2|591
1605238800000|2020-11-13 03:40:00|86537|86487|86527.2|86477.2|86552.5|86487|86517.5|86445.5|565
1605239100000|2020-11-13 03:45:00|86527|86477|86530.8|86480.8|86553.6|86484.8|86492.7|86435.5|680
1605239400000|2020-11-13 03:50:00|86531.1|86481.1|86547.7|86476.4|86547.7|86486.9|86522.6|86462.6|683
1605239700000|2020-11-13 03:55:00|86546.9|86476.5|86536.4|86486.4|86557|86496.9|86532.5|86472.4|768
1605240000000|2020-11-13 04:00:00|86536.7|86486.7|86544.7|86494.7|86568.4|86507.7|86536.7|86486.7|664
1605240300000|2020-11-13 04:05:00|86544.6|86494.6|86552.6|86502.6|86555.1|86505.1|86543.1|86493.1|686
1605240600000|2020-11-13 04:10:00|86552.4|86502.4|86546.4|86496.4|86555.4|86505.4|86541.8|86491.8|667
1605240900000|2020-11-13 04:15:00|86547.4|86497.4|86529.7|86479.7|86559.4|86502.8|86529.7|86470.4|539
1605241200000|2020-11-13 04:20:00|86530.3|86480.3|86554.5|86504.5|86567.8|86506.3|86529.7|86473.3|624
1605241500000|2020-11-13 04:25:00|86554.1|86504.1|86564.5|86483.3|86571.7|86510.7|86526.6|86457.8|670
1605241800000|2020-11-13 04:30:00|86564.8|86482.9|86528.2|86478.2|86581.5|86503.5|86525.4|86461.9|881
1605242100000|2020-11-13 04:35:00|86528.3|86478.3|86527.1|86477.1|86552.2|86486.9|86526|86464.9|662
1605242400000|2020-11-13 04:40:00|86527|86477|86513.3|86463.3|86540.9|86479.8|86508.1|86449.1|526
1605242700000|2020-11-13 04:45:00|86512.9|86462.9|86509.4|86459.4|86525.8|86475.8|86505.8|86445.6|626
1605243000000|2020-11-13 04:50:00|86509.7|86459.7|86499.4|86449.4|86555.7|86484.8|86498.1|86437.3|719
1605243300000|2020-11-13 04:55:00|86499.5|86449.5|86506.5|86456.5|86547.6|86473|86491.3|86435.1|742
1605243600000|2020-11-13 05:00:00|86506.3|86456.3|86540.5|86490.5|86597.8|86511.6|86502.2|86443.8|1118
1605243900000|2020-11-13 05:05:00|86540.6|86490.6|86513.8|86463.8|86553.5|86497.7|86488.7|86436.3|794
1605244200000|2020-11-13 05:10:00|86514.2|86464.2|86511.9|86461.9|86528.2|86471.6|86506.3|86444.2|685
1605244500000|2020-11-13 05:15:00|86511.8|86461.8|86498|86448|86530.7|86462.1|86495.2|86432|584
1605244800000|2020-11-13 05:20:00|86497.7|86447.7|86498.4|86448.4|86511.2|86451.1|86492.1|86431.8|516
1605245100000|2020-11-13 05:25:00|86499|86449|86506|86456|86570.4|86514.9|86484|86431.6|767
1605245400000|2020-11-13 05:30:00|86506.4|86456.4|86517.5|86467.5|86521.1|86471.1|86494.2|86437.6|761
1605245700000|2020-11-13 05:35:00|86517.1|86467.1|86501.4|86451.4|86521.9|86471.9|86487.4|86433.9|632
1605246000000|2020-11-13 05:40:00|86500.6|86450.6|86497.9|86447.9|86524|86468.9|86484.2|86434.2|713
1605246300000|2020-11-13 05:45:00|86497.8|86447.8|86496.8|86446.8|86501.9|86451.9|86494.6|86444.6|514
1605246600000|2020-11-13 05:50:00|86496.3|86446.3|86480.6|86430.6|86497.8|86447.8|86476.8|86426.8|610
1605246900000|2020-11-13 05:55:00|86480.5|86430.5|86487.9|86437.9|86499.5|86449.5|86460.1|86410.1|852
1605247200000|2020-11-13 06:00:00|86487.4|86437.4|86487.2|86437.2|86504.5|86454.5|86472.1|86422.1|1830
1605247500000|2020-11-13 06:05:00|86488.9|86438.9|86489.7|86439.7|86496|86446|86483|86433|1234
1605247800000|2020-11-13 06:10:00|86489.5|86439.5|86508.9|86458.9|86511.1|86461.1|86485.9|86435.9|835
1605248100000|2020-11-13 06:15:00|86509.4|86459.4|86498.1|86448.1|86511.1|86461.1|86491.4|86441.4|879
1605248400000|2020-11-13 06:20:00|86498.2|86448.2|86494.1|86444.1|86503.2|86453.2|86490.7|86440.7|939
1605248700000|2020-11-13 06:25:00|86494.8|86444.8|86507.6|86457.6|86510.8|86460.8|86485.2|86435.2|871
1605249000000|2020-11-13 06:30:00|86507.7|86457.7|86480.6|86430.6|86508.1|86458.1|86465.6|86419.2|803
1605249300000|2020-11-13 06:35:00|86480.7|86430.7|86474.6|86424.6|86485.7|86439|86464|86422.7|616
1605249600000|2020-11-13 06:40:00|86474.7|86424.7|86466.9|86416.9|86488.9|86442.4|86461.6|86411.6|800
1605249900000|2020-11-13 06:45:00|86467.4|86417.4|86459.2|86409.2|86478.3|86428.3|86457.8|86407.8|800
1605250200000|2020-11-13 06:50:00|86460.1|86410.1|86458.3|86408.3|86464.4|86415.1|86438.9|86388.9|947
1605250500000|2020-11-13 06:55:00|86457.4|86407.4|86463.1|86413.1|86464.5|86414.5|86448.3|86398.3|941
1605250800000|2020-11-13 07:00:00|86463.4|86413.4|86502.5|86452.5|86507.4|86460.6|86437.6|86402.5|1159
1605251100000|2020-11-13 07:05:00|86502.4|86452.4|86542.3|86492.3|86545.2|86500.8|86471.1|86440.9|1227
1605251400000|2020-11-13 07:10:00|86541.9|86491.9|86545.6|86520.6|86560.6|86534.9|86524|86487.2|1098
1605251700000|2020-11-13 07:15:00|86545.2|86520.2|86568.1|86543.1|86578.4|86546.3|86525.8|86500.8|1173
1605252000000|2020-11-13 07:20:00|86567.8|86542.8|86566.8|86541.8|86581.3|86556.3|86544.6|86515.4|1145
1605252300000|2020-11-13 07:25:00|86566.5|86541.5|86562.5|86537.5|86598.7|86573.7|86547.4|86522.4|1268
1605252600000|2020-11-13 07:30:00|86562.4|86537.4|86514.1|86489.1|86579.3|86554.3|86484.8|86459.8|1451
1605252900000|2020-11-13 07:35:00|86512.7|86487.7|86533.5|86508.5|86542.1|86515.9|86510.9|86485.9|1184
1605253200000|2020-11-13 07:40:00|86533.3|86508.3|86571.7|86546.7|86586.7|86561.7|86531.9|86506.9|1126
1605253500000|2020-11-13 07:45:00|86571.2|86546.2|86583.1|86558.1|86594.4|86569.4|86553.7|86528.7|1238
1605253800000|2020-11-13 07:50:00|86582.5|86557.5|86579.4|86554.4|86586.7|86561.7|86545.3|86520.3|1154
1605254100000|2020-11-13 07:55:00|86578.9|86553.9|86544.2|86519.2|86591.1|86566.1|86534.6|86509.6|1366
1605254400000|2020-11-13 08:00:00|86542.8|86517.8|86546.5|86521.5|86557.7|86532.7|86467.9|86442.9|1550
1605254700000|2020-11-13 08:05:00|86546.6|86521.6|86489.6|86464.6|86571.2|86546.2|86484.3|86459.3|1506
1605255000000|2020-11-13 08:10:00|86488.8|86463.8|86384.7|86359.7|86496.2|86471.2|86373|86336.4|1543
1605255300000|2020-11-13 08:15:00|86385.2|86360.2|86426.9|86401.9|86440.3|86415.3|86350|86314.9|1511
1605255600000|2020-11-13 08:20:00|86427.3|86402.3|86484.3|86459.3|86504.1|86479.1|86427.3|86402.3|1346
1605255900000|2020-11-13 08:25:00|86483.8|86458.8|86480.4|86455.4|86516.1|86491.1|86464.1|86439.1|1506
1605256200000|2020-11-13 08:30:00|86480|86455|86463.9|86438.9|86506.3|86481.3|86448.3|86423.3|1241
1605256500000|2020-11-13 08:35:00|86463.3|86438.3|86476.7|86451.7|86508.7|86483.7|86441.7|86416.7|1437
1605256800000|2020-11-13 08:40:00|86478.1|86453.1|86572.4|86547.4|86589.3|86564.3|86463.6|86438.6|1556
1605257100000|2020-11-13 08:45:00|86571.1|86546.1|86583.7|86558.7|86587.9|86562.9|86559.3|86534.3|1339
1605257400000|2020-11-13 08:50:00|86583.6|86558.6|86629.6|86604.6|86639.6|86614.6|86578.6|86553.6|1260
1605257700000|2020-11-13 08:55:00|86630.8|86605.8|86669.2|86644.2|86726.3|86701.3|86629.9|86604.9|1388
1605258000000|2020-11-13 09:00:00|86667.9|86642.9|86751.4|86726.4|86783.5|86758.5|86667.7|86642.7|1324
1605258300000|2020-11-13 09:05:00|86751.2|86726.2|86722.4|86697.4|86751.3|86726.3|86650.7|86625.7|1335
1605258600000|2020-11-13 09:10:00|86722.5|86697.5|86795.5|86770.5|86796.3|86771.3|86715.7|86690.7|1204
1605258900000|2020-11-13 09:15:00|86795.4|86770.4|86758.5|86733.5|86809.8|86784.8|86755.3|86730.3|1254
1605259200000|2020-11-13 09:20:00|86757.5|86732.5|86783|86758|86801.2|86776.2|86750.3|86725.3|1539
1605259500000|2020-11-13 09:25:00|86783.1|86758.1|86788.3|86763.3|86803.9|86778.9|86771.4|86746.4|1165
1605259800000|2020-11-13 09:30:00|86788.7|86763.7|86787.8|86762.8|86789|86764|86756.9|86731.9|1204
1605260100000|2020-11-13 09:35:00|86787.7|86762.7|86792.1|86767.1|86818|86793|86749.7|86724.7|1242
1605260400000|2020-11-13 09:40:00|86792|86767|86777.2|86752.2|86792.4|86767.4|86754.3|86729.3|1081
1605260700000|2020-11-13 09:45:00|86777.3|86752.3|86668.9|86643.9|86780.4|86755.4|86661.7|86636.7|1371
1605261000000|2020-11-13 09:50:00|86669.2|86644.2|86578.8|86553.8|86676.5|86651.5|86578.8|86553.8|1566
1605261300000|2020-11-13 09:55:00|86578.6|86553.6|86596.3|86546.3|86596.7|86563.4|86567.9|86542.9|1104
1605261600000|2020-11-13 10:00:00|86596.6|86546.6|86653.4|86628.4|86653.9|86628.9|86570.3|86525.7|1584
1605261900000|2020-11-13 10:05:00|86653.9|86628.9|86664.7|86639.7|86675.2|86650.2|86645.1|86620.1|1294
1605262200000|2020-11-13 10:10:00|86666.6|86641.6|86619.4|86594.4|86676|86651|86618.3|86593.3|1420
1605262500000|2020-11-13 10:15:00|86619.7|86594.7|86631|86606|86644.7|86619.7|86609.1|86584.1|1364
1605262800000|2020-11-13 10:20:00|86631.4|86606.4|86646.4|86621.4|86663.2|86638.2|86611.5|86586.5|1066
1605263100000|2020-11-13 10:25:00|86649.1|86624.1|86707.8|86682.8|86715.5|86690.5|86643.4|86618.4|1027
1605263400000|2020-11-13 10:30:00|86708.1|86683.1|86783.1|86758.1|86786.5|86761.5|86702.7|86677.7|1141
1605263700000|2020-11-13 10:35:00|86784|86759|86734.2|86709.2|86784|86759|86731.1|86706.1|1055
1605264000000|2020-11-13 10:40:00|86734|86709|86705.1|86680.1|86743.7|86718.7|86703.1|86678.1|992
1605264300000|2020-11-13 10:45:00|86705|86680|86698.1|86673.1|86716.7|86691.7|86680.9|86655.9|1089
1605264600000|2020-11-13 10:50:00|86698.4|86673.4|86653.6|86628.6|86700.1|86675.1|86646|86621|1070
1605264900000|2020-11-13 10:55:00|86654.2|86629.2|86664|86639|86720.6|86695.6|86650.1|86625.1|988
1605265200000|2020-11-13 11:00:00|86665.2|86640.2|86710.3|86685.3|86717.1|86692.1|86644.1|86619.1|1258
1605265500000|2020-11-13 11:05:00|86710.1|86685.1|86680.5|86655.5|86717.3|86692.3|86667.7|86642.7|1015
1605265800000|2020-11-13 11:10:00|86680.4|86655.4|86618.5|86593.5|86682.1|86657.1|86602.6|86577.6|965
1605266100000|2020-11-13 11:15:00|86618.4|86593.4|86679|86654|86679.5|86654.5|86585.1|86560.1|1229
1605266400000|2020-11-13 11:20:00|86679.4|86654.4|86779.4|86754.4|86785.9|86760.9|86662.5|86637.5|1200
1605266700000|2020-11-13 11:25:00|86779.5|86754.5|86760.3|86735.3|86803.7|86778.7|86719|86694|1279
1605267000000|2020-11-13 11:30:00|86760.6|86735.6|86802.9|86777.9|86803.9|86778.9|86760.5|86735.5|1032
1605267300000|2020-11-13 11:35:00|86802.7|86777.7|86804.2|86779.2|86810.4|86785.4|86778.3|86753.3|1063
1605267600000|2020-11-13 11:40:00|86804.3|86779.3|86807.3|86782.3|86808.4|86783.4|86774.7|86749.7|854
1605267900000|2020-11-13 11:45:00|86807.2|86782.2|86798|86773|86813.1|86788.1|86793|86768|938
1605268200000|2020-11-13 11:50:00|86798.1|86773.1|86803|86778|86808.7|86783.7|86784.6|86759.6|956
1605268500000|2020-11-13 11:55:00|86803.1|86778.1|86820.8|86795.8|86824.6|86799.6|86791.1|86766.1|1196
1605268800000|2020-11-13 12:00:00|86821.1|86796.1|86869.4|86844.4|86870.4|86845.4|86817.3|86792.3|1185
1605269100000|2020-11-13 12:05:00|86869.7|86844.7|86874.3|86849.3|86894.8|86869.8|86868.7|86843.7|1046
1605269400000|2020-11-13 12:10:00|86874|86849|86866.2|86841.2|86886.9|86861.9|86818.2|86793.2|1200
1605269700000|2020-11-13 12:15:00|86866.1|86841.1|86847.8|86822.8|86869.5|86844.5|86837.8|86812.8|1127
1605270000000|2020-11-13 12:20:00|86848.1|86823.1|86820|86795|86856.1|86831.1|86808.8|86783.8|1006
1605270300000|2020-11-13 12:25:00|86819.8|86794.8|86821.7|86796.7|86833.2|86808.2|86795.6|86770.6|1032
1605270600000|2020-11-13 12:30:00|86821.9|86796.9|86845|86820|86845|86820|86816.9|86791.9|875
1605270900000|2020-11-13 12:35:00|86845.4|86820.4|86822.4|86797.4|86855.9|86830.9|86822.4|86797.4|808
1605271200000|2020-11-13 12:40:00|86822.6|86797.6|86820.2|86795.2|86832.9|86807.9|86810.9|86785.9|913
1605271500000|2020-11-13 12:45:00|86820.1|86795.1|86885.1|86860.1|86887.3|86862.3|86801.2|86776.2|984
1605271800000|2020-11-13 12:50:00|86884.3|86859.3|86817.3|86792.3|86884.9|86859.9|86789.7|86764.7|1165
1605272100000|2020-11-13 12:55:00|86816.9|86791.9|86812.7|86787.7|86853.2|86828.2|86796.2|86771.2|1142
1605272400000|2020-11-13 13:00:00|86812.6|86787.6|86800.6|86775.6|86820.2|86795.2|86787.4|86762.4|1297
1605272700000|2020-11-13 13:05:00|86800.5|86775.5|86780.4|86755.4|86801.7|86776.7|86747.9|86722.9|1115
1605273000000|2020-11-13 13:10:00|86780.3|86755.3|86796.7|86771.7|86834.4|86809.4|86780.3|86755.3|1220
1605273300000|2020-11-13 13:15:00|86798|86773|86801.4|86776.4|86816.8|86791.8|86791.4|86766.4|1095
1605273600000|2020-11-13 13:20:00|86801.6|86776.6|86808.9|86783.9|86825.9|86800.9|86796.8|86771.8|1028
1605273900000|2020-11-13 13:25:00|86808.8|86783.8|86839.9|86789.9|86887.8|86862.8|86807.6|86782.6|1103
1605274200000|2020-11-13 13:30:00|86845.4|86795.4|86840.9|86815.9|86875.6|86850.6|86823.4|86795|1223
1605274500000|2020-11-13 13:35:00|86840.8|86815.8|86827.8|86802.8|86880.6|86855.6|86819.2|86794.2|1365
1605274800000|2020-11-13 13:40:00|86828.2|86803.2|86819.6|86794.6|86831.6|86806.6|86786.3|86761.3|1483
1605275100000|2020-11-13 13:45:00|86818.7|86793.7|86819.5|86794.5|86853.4|86828.4|86801.3|86776.3|1321
1605275400000|2020-11-13 13:50:00|86819.4|86794.4|86880.7|86855.7|86896|86871|86818.9|86793.9|1353
1605275700000|2020-11-13 13:55:00|86880.1|86855.1|86884.6|86859.6|86892|86867|86828.8|86803.8|1386
1605276000000|2020-11-13 14:00:00|86885.2|86860.2|86788.9|86763.9|86903.6|86878.6|86782.5|86757.5|1408
1605276300000|2020-11-13 14:05:00|86789.9|86764.9|86773.9|86748.9|86802.3|86777.3|86765.6|86740.6|1315
1605276600000|2020-11-13 14:10:00|86773.1|86748.1|86794.6|86769.6|86827.1|86802.1|86773.1|86748.1|1311
1605276900000|2020-11-13 14:15:00|86794|86769|86793.2|86768.2|86812.2|86787.2|86770.1|86745.1|1316
1605277200000|2020-11-13 14:20:00|86793.5|86768.5|86849.9|86824.9|86851.5|86826.5|86754.2|86729.2|1302
1605277500000|2020-11-13 14:25:00|86850.2|86825.2|86850.1|86825.1|86858.5|86833.5|86812.4|86787.4|1165
1605277800000|2020-11-13 14:30:00|86848.9|86823.9|86886.8|86861.8|86886.8|86861.8|86813.5|86788.5|1408
1605278100000|2020-11-13 14:35:00|86885.5|86860.5|86841.6|86816.6|86909.7|86884.7|86803.9|86778.9|1484
1605278400000|2020-11-13 14:40:00|86841.5|86816.5|86828.5|86803.5|86855|86830|86790.4|86765.4|1314
1605278700000|2020-11-13 14:45:00|86828.7|86803.7|86785.7|86760.7|86829.4|86804.4|86739.4|86714.4|1318
1605279000000|2020-11-13 14:50:00|86785.5|86760.5|86790.2|86765.2|86837.4|86812.4|86775.4|86750.4|1307
1605279300000|2020-11-13 14:55:00|86790.6|86765.6|86827.1|86802.1|86836.8|86811.8|86790.6|86765.6|1333
1605279600000|2020-11-13 15:00:00|86827.3|86802.3|86818.2|86793.2|86864.7|86839.7|86794.6|86769.6|1600
1605279900000|2020-11-13 15:05:00|86818|86793|86741.1|86716.1|86839.8|86814.8|86726.3|86701.3|1518
1605280200000|2020-11-13 15:10:00|86741.8|86716.8|86817.7|86792.7|86831.6|86806.6|86741.8|86716.8|1652
1605280500000|2020-11-13 15:15:00|86819.1|86794.1|86861.2|86836.2|86874.6|86849.6|86813.6|86788.6|1609
1605280800000|2020-11-13 15:20:00|86861.1|86836.1|86891.3|86866.3|86901.8|86876.8|86847|86822|1497
1605281100000|2020-11-13 15:25:00|86891.2|86866.2|86864.8|86839.8|86931.8|86906.8|86850.9|86825.9|1501
1605281400000|2020-11-13 15:30:00|86865.9|86840.9|86838.8|86813.8|86905.6|86880.6|86838.2|86813.2|1492
1605281700000|2020-11-13 15:35:00|86839.3|86814.3|86944.3|86919.3|86945.7|86920.7|86798.4|86773.4|1644
1605282000000|2020-11-13 15:40:00|86944.1|86919.1|86941.6|86916.6|86957.1|86932.1|86894.4|86869.4|1655
1605282300000|2020-11-13 15:45:00|86942.4|86917.4|86962.1|86937.1|86979.4|86954.4|86927.5|86902.5|1491
1605282600000|2020-11-13 15:50:00|86963.1|86938.1|87021.1|86996.1|87045.4|87020.4|86953.6|86928.6|1649
1605282900000|2020-11-13 15:55:00|87021.6|86996.6|87033.5|87008.5|87093.1|87068.1|87017.2|86992.2|1754
1605283200000|2020-11-13 16:00:00|87032.6|87007.6|86965|86940|87047.1|87022.1|86959.3|86934.3|1672
1605283500000|2020-11-13 16:05:00|86965.8|86940.8|86935.4|86910.4|86977.7|86952.7|86916.1|86891.1|1412
1605283800000|2020-11-13 16:10:00|86935.8|86910.8|86973.8|86948.8|86974.3|86949.3|86910.6|86885.6|1310
1605284100000|2020-11-13 16:15:00|86974.5|86949.5|86960.1|86935.1|86986.5|86961.5|86941.9|86916.9|1178
1605284400000|2020-11-13 16:20:00|86960.3|86935.3|86942.5|86917.5|86960.3|86935.3|86933.2|86908.2|1153
1605284700000|2020-11-13 16:25:00|86940.2|86915.2|86942.2|86917.2|86949.2|86924.2|86915.7|86890.7|1347
1605285000000|2020-11-13 16:30:00|86942.6|86917.6|86978.1|86953.1|86980|86955|86928.4|86903.4|1407
1605285300000|2020-11-13 16:35:00|86977.9|86952.9|87026.4|87001.4|87044.1|87007.3|86975.7|86950.7|1577
1605285600000|2020-11-13 16:40:00|87026.2|87001.2|86972.4|86947.4|87027.5|87002.5|86966.5|86941.5|1468
1605285900000|2020-11-13 16:45:00|86972.5|86947.5|86992.7|86967.7|87006.6|86981.6|86972.5|86947.5|1341
1605286200000|2020-11-13 16:50:00|86992.8|86967.8|86985.3|86960.3|87004.2|86979.2|86983.7|86958.7|1247
1605286500000|2020-11-13 16:55:00|86986|86961|86947.7|86922.7|86989.3|86964.3|86946.4|86921.4|1179
1605286800000|2020-11-13 17:00:00|86948.9|86923.9|86988.1|86963.1|86988.2|86963.2|86945.3|86920.3|1274
1605287100000|2020-11-13 17:05:00|86987.8|86962.8|86919.2|86894.2|86996.6|86971.6|86917.3|86892.3|1176
1605287400000|2020-11-13 17:10:00|86919.4|86894.4|86937.6|86912.6|86943.2|86918.2|86919.1|86894.1|909
1605287700000|2020-11-13 17:15:00|86937.5|86912.5|86931.6|86906.6|86944.1|86919.1|86925.8|86900.8|857
1605288000000|2020-11-13 17:20:00|86931.5|86906.5|86943|86918|86943.8|86918.8|86908.3|86883.3|1052
1605288300000|2020-11-13 17:25:00|86942.9|86917.9|86948.2|86923.2|86949.4|86924.4|86934.4|86909.4|988
1605288600000|2020-11-13 17:30:00|86946.9|86921.9|86940.1|86915.1|86947.6|86922.6|86929.7|86904.7|868
1605288900000|2020-11-13 17:35:00|86940.6|86915.6|86939.7|86914.7|86941.8|86916.8|86931.8|86906.8|698
1605289200000|2020-11-13 17:40:00|86939.9|86914.9|86933.4|86908.4|86942|86917|86929|86904|686
1605289500000|2020-11-13 17:45:00|86933.5|86908.5|86971.6|86946.6|86973.7|86948.7|86929.8|86904.8|964
1605289800000|2020-11-13 17:50:00|86970.9|86945.9|86937.4|86912.4|86972.8|86947.8|86935.4|86910.4|1157
1605290100000|2020-11-13 17:55:00|86937.5|86912.5|86951.7|86926.7|86961.1|86936.1|86932.5|86907.5|1043
1605290400000|2020-11-13 18:00:00|86951.1|86926.1|86948.8|86923.8|86958.4|86933.4|86945.7|86920.7|1134
1605290700000|2020-11-13 18:05:00|86948.9|86923.9|86936.5|86911.5|86951.5|86926.5|86931.7|86906.7|905
1605291000000|2020-11-13 18:10:00|86936.9|86911.9|86935|86910|86937.9|86912.9|86910.7|86885.7|1112
1605291300000|2020-11-13 18:15:00|86934.4|86909.4|86931|86906|86937.2|86912.2|86929.6|86904.6|878
1605291600000|2020-11-13 18:20:00|86931.4|86906.4|86932.7|86907.7|86940.2|86915.2|86924.8|86899.8|989
1605291900000|2020-11-13 18:25:00|86932.6|86907.6|86932.9|86907.9|86939.8|86914.8|86916.6|86891.6|824
1605292200000|2020-11-13 18:30:00|86933.3|86908.3|86940.8|86915.8|86952.8|86927.8|86933.2|86908.2|884
1605292500000|2020-11-13 18:35:00|86939.7|86914.7|86955.8|86930.8|86964.9|86939.9|86939|86914|1027
1605292800000|2020-11-13 18:40:00|86955.5|86930.5|87003.1|86978.1|87004.9|86979.9|86947.8|86922.8|1185
1605293100000|2020-11-13 18:45:00|87003.2|86978.2|87005.5|86980.5|87015.5|86990.5|86995.2|86970.2|1490
1605293400000|2020-11-13 18:50:00|87005.4|86980.4|87015.6|86990.6|87021.4|86996.4|87004.7|86979.7|1259
1605293700000|2020-11-13 18:55:00|87016|86991|87013.1|86988.1|87019.6|86994.6|86998.1|86973.1|1004
1605294000000|2020-11-13 19:00:00|87012.4|86987.4|87015.1|86990.1|87019.2|86994.2|87000.7|86975.7|940
1605294300000|2020-11-13 19:05:00|87015.3|86990.3|87001|86976|87016.6|86991.6|86996.7|86971.7|730
1605294600000|2020-11-13 19:10:00|87001.4|86976.4|86950.9|86925.9|87001.4|86976.4|86947.5|86922.5|1013
1605294900000|2020-11-13 19:15:00|86951|86926|86940.1|86915.1|86959.5|86934.5|86939|86914|877
1605295200000|2020-11-13 19:20:00|86940.2|86915.2|86945.5|86920.5|86951.7|86926.7|86934.6|86909.6|822
1605295500000|2020-11-13 19:25:00|86945.7|86920.7|86942.4|86917.4|86956.4|86931.4|86941.6|86916.6|708
1605295800000|2020-11-13 19:30:00|86942.8|86917.8|86927.6|86902.6|86943|86918|86923.2|86898.2|829
1605296100000|2020-11-13 19:35:00|86927.8|86902.8|86935.4|86910.4|86939.4|86914.4|86925.8|86900.8|849
1605296400000|2020-11-13 19:40:00|86936.3|86911.3|86930.9|86905.9|86936.6|86911.6|86920.8|86895.8|801
1605296700000|2020-11-13 19:45:00|86930.6|86905.6|86960.8|86935.8|86961.5|86936.5|86929.9|86904.9|939
1605297000000|2020-11-13 19:50:00|86960.7|86935.7|86949.7|86924.7|86960.8|86935.8|86940.2|86915.2|986
1605297300000|2020-11-13 19:55:00|86949|86924|86934.5|86909.5|86950.6|86925.6|86920.6|86895.6|1353
1605297600000|2020-11-13 20:00:00|86934.4|86909.4|86935.1|86910.1|86940.3|86915.3|86914.7|86889.7|1280
1605297900000|2020-11-13 20:05:00|86934.6|86909.6|86922.1|86897.1|86934.9|86909.9|86915.4|86890.4|839
1605298200000|2020-11-13 20:10:00|86923.2|86898.2|86919|86894|86926.8|86901.8|86917.7|86892.7|804
1605298500000|2020-11-13 20:15:00|86918.7|86893.7|86944.5|86919.5|86954.2|86922.8|86918.7|86893.7|779
1605298800000|2020-11-13 20:20:00|86944.2|86919.2|86942.4|86917.4|86948.1|86923.1|86938.6|86913.6|966
1605299100000|2020-11-13 20:25:00|86942|86917|86931.4|86906.4|86945.8|86919.2|86928.4|86894.1|798
1605299400000|2020-11-13 20:30:00|86932.2|86907.2|86908.2|86858.2|86974.7|86907.2|86809.7|86698.7|1713
1605299700000|2020-11-13 20:35:00|86905.7|86855.7|86906.7|86856.7|86913.4|86863.4|86903.7|86853.7|833
1605300000000|2020-11-13 20:40:00|86906.6|86856.6|86907.2|86857.2|86910.1|86860.1|86895.5|86845.5|915
1605300300000|2020-11-13 20:45:00|86907|86857|86906.4|86856.4|86920.6|86870.6|86904.3|86854.3|847
1605300600000|2020-11-13 20:50:00|86906.6|86856.6|86923.6|86873.6|86923.9|86873.9|86899|86849|1084
1605300900000|2020-11-13 20:55:00|86922.7|86872.7|86904.4|86854.4|86991.4|86925.5|86899.6|86843.2|1190
1605474000000|2020-11-15 21:00:00|86866.7|86730.7|86866.7|86730.7|86866.7|86730.7|86866.7|86730.7|1
1605474600000|2020-11-15 21:10:00|86844.7|86708.7|86866.7|86730.7|86866.7|86730.7|86843.7|86707.7|5
1605475200000|2020-11-15 21:20:00|86841.2|86705.2|86866.7|86730.7|86866.7|86730.7|86841.1|86705.1|6
1605475500000|2020-11-15 21:25:00|86836.3|86700.3|86866.7|86730.7|86866.7|86730.7|86835.6|86699.6|6
1605475800000|2020-11-15 21:30:00|86836.3|86700.3|86866.7|86730.7|86868.5|86732.5|86831.8|86695.8|14
1605476100000|2020-11-15 21:35:00|86826.5|86690.5|86842.3|86706.3|86866.7|86730.7|86826.5|86690.5|15
1605476400000|2020-11-15 21:40:00|86841|86705|86823|86687|86841.9|86705.9|86822.6|86686.6|16
1605476700000|2020-11-15 21:45:00|86822.3|86686.3|86804.7|86668.7|86832.6|86696.6|86791.1|86655.1|34
1605477000000|2020-11-15 21:50:00|86803.7|86667.7|86823.3|86687.3|86837.4|86701.4|86803.7|86667.7|31
1605477300000|2020-11-15 21:55:00|86837.2|86701.2|86823|86687|86837.6|86701.6|86808.8|86672.8|51
1605477600000|2020-11-15 22:00:00|86815.3|86679.3|86850.1|86714.1|86899.5|86763.5|86815.3|86679.3|98
1605477900000|2020-11-15 22:05:00|86846.8|86710.8|86855.5|86744.5|86909.6|86798.6|86827.4|86710.8|254
1605478200000|2020-11-15 22:10:00|86857.9|86746.9|86847|86736|86876.6|86765.6|86825.5|86714.5|139
1605478500000|2020-11-15 22:15:00|86835.7|86724.7|86780.7|86669.7|86847.9|86736.9|86780.7|86669.7|18
1605478800000|2020-11-15 22:20:00|86861.3|86750.3|86828.5|86717.5|86867.9|86756.9|86826.9|86715.9|60
1605479100000|2020-11-15 22:25:00|86832.7|86721.7|86799.2|86688.2|86878.4|86767.4|86797.9|86686.9|342
1605479400000|2020-11-15 22:30:00|86797.3|86686.3|86840.4|86729.4|86840.4|86729.4|86779.2|86668.2|318
1605479700000|2020-11-15 22:35:00|86831.6|86720.6|86831.9|86720.9|86849.7|86738.7|86808.1|86697.1|184
1605480000000|2020-11-15 22:40:00|86830.5|86719.5|86845.9|86734.9|86845.9|86734.9|86803.5|86692.5|263
1605480300000|2020-11-15 22:45:00|86839.3|86728.3|86829.4|86718.4|86851.2|86740.2|86810.1|86699.1|179
1605480600000|2020-11-15 22:50:00|86817.8|86706.8|86827|86716|86848.5|86737.5|86817.8|86706.8|250
1605480900000|2020-11-15 22:55:00|86825|86714|86823.1|86712.1|86844.1|86733.1|86811.2|86700.2|316
1605481200000|2020-11-15 23:00:00|86817.7|86706.7|86820.1|86709.1|86921.7|86818.5|86804.5|86693.5|1271
1605481500000|2020-11-15 23:05:00|86820.4|86709.4|86817.2|86706.2|86874.1|86763.1|86814.5|86703.5|877
1605481800000|2020-11-15 23:10:00|86817.1|86706.1|86802.6|86691.6|86819|86708|86798.5|86687.5|662
1605482100000|2020-11-15 23:15:00|86801.8|86690.8|86825.3|86736.5|86837|86756.2|86782.3|86675.9|948
1605482400000|2020-11-15 23:20:00|86816.5|86744.2|86780.1|86703.8|86832.2|86759.5|86754.5|86680.2|1057
1605482700000|2020-11-15 23:25:00|86781.4|86702.2|86793.5|86697.7|86794.9|86720.5|86748.1|86685.8|859
1605483000000|2020-11-15 23:30:00|86793.7|86697.1|86785.7|86713|86801.9|86726.8|86760.9|86692|865
1605483300000|2020-11-15 23:35:00|86774.4|86724.4|86772.7|86722.7|86805.8|86733|86764.9|86701.1|826
1605483600000|2020-11-15 23:40:00|86771.9|86721.9|86755|86705|86839.5|86768.8|86752.1|86700.6|809
1605483900000|2020-11-15 23:45:00|86754.9|86704.9|86733.5|86658.8|86755.7|86705.7|86684.9|86590.9|1094
1605484200000|2020-11-15 23:50:00|86733.6|86660.3|86707.3|86657.3|86748|86680.5|86707.3|86644.3|800
1605484500000|2020-11-15 23:55:00|86707.4|86657.4|86726.4|86676.4|86739.5|86677.6|86707.2|86645.9|864
1605484800000|2020-11-16 00:00:00|86726.6|86676.6|86786.2|86736.2|86787.6|86737.6|86695.8|86621.6|1383
1605485100000|2020-11-16 00:05:00|86785.7|86735.7|86786.7|86736.7|86815.6|86754.9|86776.4|86715.9|897
1605485400000|2020-11-16 00:10:00|86786.6|86736.6|86788.9|86738.9|86801.1|86751.1|86767.4|86717.4|907
1605485700000|2020-11-16 00:15:00|86789.2|86739.2|86774.1|86724.1|86791.2|86741.2|86770.8|86720.8|652
1605486000000|2020-11-16 00:20:00|86773.7|86723.7|86781|86731|86782.1|86732.1|86765.9|86715.9|534
1605486300000|2020-11-16 00:25:00|86781.5|86731.5|86767.3|86717.3|86783.7|86733.7|86755.8|86705.8|691
1605486600000|2020-11-16 00:30:00|86767.7|86717.7|86781|86731|86789.3|86732.6|86762.2|86712.2|731
1605486900000|2020-11-16 00:35:00|86780.3|86730.3|86770|86720|86783.7|86733.7|86767.3|86717.3|672
1605487200000|2020-11-16 00:40:00|86769.7|86719.7|86761.2|86711.2|86779|86729|86757.6|86707.6|727
1605487500000|2020-11-16 00:45:00|86760.5|86710.5|86759.1|86709.1|86771|86721|86755.6|86705.6|663
1605487800000|2020-11-16 00:50:00|86758.4|86708.4|86771.2|86721.2|86772.2|86722.2|86746.1|86696.1|768
1605488100000|2020-11-16 00:55:00|86769.3|86719.3|86783.9|86710|86792|86730.1|86765.5|86700|840
1605488400000|2020-11-16 01:00:00|86772.6|86722.6|86746.3|86696.3|86790.5|86730.7|86738.1|86679.2|1129
1605488700000|2020-11-16 01:05:00|86745.2|86695.2|86759.7|86709.7|86761.6|86711.6|86715.4|86652|987
1605489000000|2020-11-16 01:10:00|86760|86710|86738.8|86688.8|86760|86710|86735|86685|810
1605489300000|2020-11-16 01:15:00|86736.1|86686.1|86718.8|86668.8|86743.7|86693.7|86703.1|86653.1|967
1605489600000|2020-11-16 01:20:00|86718.9|86668.9|86701.3|86651.3|86719.6|86669.6|86692.9|86642.9|988
1605489900000|2020-11-16 01:25:00|86700.9|86650.9|86705.9|86655.9|86712|86662|86699.5|86649.5|781
1605490200000|2020-11-16 01:30:00|86704.8|86654.8|86709.2|86659.2|86710.2|86660.2|86695.8|86645.8|878
1605490500000|2020-11-16 01:35:00|86707.4|86657.4|86700.6|86650.6|86711.1|86661.1|86689.7|86639.7|696
1605490800000|2020-11-16 01:40:00|86700.5|86650.5|86711.9|86661.9|86719|86669|86700.5|86650.5|721
1605491100000|2020-11-16 01:45:00|86712.8|86662.8|86708|86658|86713.9|86663.9|86695.2|86645.2|876
1605491400000|2020-11-16 01:50:00|86707.3|86657.3|86695.4|86645.4|86708.5|86658.5|86692.2|86642.2|803
1605491700000|2020-11-16 01:55:00|86695.6|86645.6|86697.5|86647.5|86710.1|86660.1|86690.7|86640.7|679
1605492000000|2020-11-16 02:00:00|86696.5|86646.5|86697.4|86647.4|86699.5|86649.5|86681.8|86631.8|824
1605492300000|2020-11-16 02:05:00|86698.1|86648.1|86698.6|86648.6|86710.9|86660.9|86690.1|86640.1|797
1605492600000|2020-11-16 02:10:00|86701.5|86651.5|86692.5|86642.5|86712.2|86662.2|86688.5|86638.5|648
1605492900000|2020-11-16 02:15:00|86692.8|86642.8|86706.5|86656.5|86710|86660|86691.6|86641.6|644
1605493200000|2020-11-16 02:20:00|86706.8|86656.8|86710.3|86660.3|86712.8|86670.9|86693.5|86650.6|553
1605493500000|2020-11-16 02:25:00|86708.2|86658.2|86715.4|86665.4|86718.2|86668.2|86706.3|86656.3|587
1605493800000|2020-11-16 02:30:00|86715.5|86665.5|86704.6|86654.6|86718.8|86668.8|86687.8|86650.7|646
1605494100000|2020-11-16 02:35:00|86703.7|86653.7|86700|86650|86706.9|86658.8|86680.9|86641.5|601
1605494400000|2020-11-16 02:40:00|86699.8|86649.8|86659|86609|86702.5|86660.6|86656.4|86606.4|600
1605494700000|2020-11-16 02:45:00|86658.6|86608.6|86676.6|86626.6|86687.4|86637.4|86656.8|86606.8|684
1605495000000|2020-11-16 02:50:00|86676.1|86626.1|86674.2|86624.2|86679.2|86636|86661|86620.5|665
1605495300000|2020-11-16 02:55:00|86674.1|86624.1|86668.7|86618.7|86681.8|86634.6|86658.2|86617.4|665
1605495600000|2020-11-16 03:00:00|86668.4|86618.4|86665.6|86615.6|86671.9|86621.9|86651.5|86601.5|830
1605495900000|2020-11-16 03:05:00|86664.3|86614.3|86645.7|86595.7|86664.8|86614.8|86633.1|86587.3|787
1605496200000|2020-11-16 03:10:00|86647.4|86597.4|86650.1|86600.1|86658.8|86610.5|86632.4|86594.9|588
1605496500000|2020-11-16 03:15:00|86650.6|86600.6|86641.8|86591.8|86654|86604|86634.4|86584.4|698
1605496800000|2020-11-16 03:20:00|86643|86593|86641.7|86591.7|86654.9|86604.9|86636.2|86586.2|615
1605497100000|2020-11-16 03:25:00|86641.6|86591.6|86643.8|86593.8|86649.7|86604.7|86628.5|86583.9|618
1605497400000|2020-11-16 03:30:00|86643.7|86593.7|86646.7|86596.7|86655.8|86605.8|86640.9|86590.9|634
1605497700000|2020-11-16 03:35:00|86646.4|86596.4|86654.5|86604.5|86655.7|86605.7|86642.4|86592.4|601
1605498000000|2020-11-16 03:40:00|86653.5|86603.5|86653.6|86603.6|86660|86616.4|86638.5|86592.4|498
1605498300000|2020-11-16 03:45:00|86653.8|86603.8|86669.8|86619.8|86673.8|86623.8|86653.8|86603.8|630
1605498600000|2020-11-16 03:50:00|86669.7|86619.7|86657.3|86607.3|86672.3|86623.7|86647.6|86604.9|537
1605498900000|2020-11-16 03:55:00|86656.8|86606.8|86658.6|86608.6|86664.9|86624.2|86639.7|86602.5|548
1605499200000|2020-11-16 04:00:00|86658.1|86608.1|86665.9|86615.9|86670.8|86628.8|86645.5|86608|486
1605499500000|2020-11-16 04:05:00|86665.3|86615.3|86668.6|86618.6|86672.6|86629.7|86653|86613.7|452
1605499800000|2020-11-16 04:10:00|86668.3|86618.3|86654.4|86604.4|86671.5|86622.4|86644.6|86600.2|466
1605500100000|2020-11-16 04:15:00|86654.8|86604.8|86635.4|86610.4|86658.5|86616.6|86635.4|86597.1|371
1605500400000|2020-11-16 04:20:00|86638.4|86613.4|86644.7|86594.7|86655.9|86613.6|86631.6|86592|368
1605500700000|2020-11-16 04:25:00|86645.1|86595.1|86642.1|86592.1|86647.5|86607.9|86627.1|86589.4|468
1605501000000|2020-11-16 04:30:00|86643.1|86593.1|86639.7|86589.7|86647.3|86608.6|86630.1|86586.4|405
1605501300000|2020-11-16 04:35:00|86639.4|86589.4|86647.4|86597.4|86649.8|86607.3|86630.1|86588.8|426
1605501600000|2020-11-16 04:40:00|86650.8|86600.8|86645.5|86595.5|86650.8|86606.7|86626.4|86589.4|411
1605501900000|2020-11-16 04:45:00|86644.4|86594.4|86640.4|86590.4|86647.5|86608.1|86628.7|86589.5|412
1605502200000|2020-11-16 04:50:00|86640|86590|86628.9|86603.9|86647.7|86606.6|86628.9|86589.9|276
1605502500000|2020-11-16 04:55:00|86628.7|86603.7|86654.5|86604.5|86657.6|86608.7|86628.7|86590.4|533
1605502800000|2020-11-16 05:00:00|86654.8|86604.8|86654.9|86604.9|86659.2|86615.6|86635.3|86599.3|562
1605503100000|2020-11-16 05:05:00|86655.3|86605.3|86657.4|86607.4|86661.7|86624.8|86639.3|86602.6|494
1605503400000|2020-11-16 05:10:00|86657.5|86607.5|86659.3|86609.3|86660.8|86618.5|86637.8|86595.6|608
1605503700000|2020-11-16 05:15:00|86659.9|86609.9|86664.9|86614.9|86668.2|86627.3|86643.6|86606.5|492
1605504000000|2020-11-16 05:20:00|86665|86615|86677.1|86627.1|86685.5|86635.5|86662.3|86612.3|646
1605504300000|2020-11-16 05:25:00|86676.7|86626.7|86677|86627|86679.8|86629.8|86669.3|86619.3|548
1605504600000|2020-11-16 05:30:00|86676.2|86626.2|86686.4|86636.4|86689.1|86639.1|86671.6|86621.6|621
1605504900000|2020-11-16 05:35:00|86686.5|86636.5|86683.3|86633.3|86688.4|86638.4|86679.3|86629.3|528
1605505200000|2020-11-16 05:40:00|86682.9|86632.9|86667.9|86617.9|86683.7|86633.7|86654.5|86617.3|525
1605505500000|2020-11-16 05:45:00|86667.7|86617.7|86672.8|86622.8|86674.5|86636|86652.3|86614.6|504
1605505800000|2020-11-16 05:50:00|86673.2|86623.2|86685.9|86635.9|86688.6|86648.1|86658.6|86621.6|527
1605506100000|2020-11-16 05:55:00|86686.4|86636.4|86696|86646|86698.7|86648.7|86672.5|86633.1|661
1605506400000|2020-11-16 06:00:00|86696.1|86646.1|86672.8|86647.8|86698.2|86664.1|86671.1|86635.4|684
1605506700000|2020-11-16 06:05:00|86669.7|86644.7|86666.3|86616.3|86686.6|86647.4|86661.3|86611.4|942
1605507000000|2020-11-16 06:10:00|86666.2|86616.2|86669|86619|86683.2|86645.6|86659.1|86616.1|630
1605507300000|2020-11-16 06:15:00|86668.9|86618.9|86654.6|86629.6|86673.6|86635.4|86650.1|86612.8|568
1605507600000|2020-11-16 06:20:00|86653.8|86628.8|86653.3|86628.3|86668.7|86633.6|86645.4|86612.4|671
1605507900000|2020-11-16 06:25:00|86653.2|86628.2|86674.3|86624.3|86679.6|86641.1|86652|86615.2|519
1605508200000|2020-11-16 06:30:00|86674.4|86624.4|86652.6|86602.6|86675.8|86637.5|86626.8|86576.8|794
1605508500000|2020-11-16 06:35:00|86652.7|86602.7|86649|86599|86660.5|86610.5|86640.8|86590.8|693
1605508800000|2020-11-16 06:40:00|86649.7|86599.7|86643.9|86593.9|86652|86602|86640.8|86590.8|646
1605509100000|2020-11-16 06:45:00|86644|86594|86635.7|86585.7|86645.2|86595.2|86630.2|86580.2|588
1605509400000|2020-11-16 06:50:00|86635.9|86585.9|86632.1|86582.1|86639|86589|86619.5|86569.5|942
1605509700000|2020-11-16 06:55:00|86632.5|86582.5|86620.3|86540.6|86636.6|86586.6|86607.5|86540.5|830
1605510000000|2020-11-16 07:00:00|86608.7|86558.7|86627.7|86577.7|86664.9|86614.9|86608.7|86558.7|1393
1605510300000|2020-11-16 07:05:00|86626.9|86576.9|86611.7|86586.7|86630.9|86600.7|86595.9|86554|1078
1605510600000|2020-11-16 07:10:00|86611.1|86586.1|86618.3|86593.3|86626.2|86601.2|86602.8|86570|1083
1605510900000|2020-11-16 07:15:00|86618.5|86593.5|86660.1|86635.1|86672.8|86647.8|86607.3|86582.3|1149
1605511200000|2020-11-16 07:20:00|86660.4|86635.4|86632.3|86607.3|86665.6|86637.5|86614.3|86578.1|1212
1605511500000|2020-11-16 07:25:00|86631.9|86606.9|86625.4|86600.4|86657|86624.2|86612.5|86576|1214
1605511800000|2020-11-16 07:30:00|86626.1|86601.1|86582.2|86557.2|86633.4|86608.4|86580.6|86555.6|1404
1605512100000|2020-11-16 07:35:00|86582.1|86557.1|86561.3|86536.3|86589.4|86564.4|86552.2|86527.2|1429
1605512400000|2020-11-16 07:40:00|86561.2|86536.2|86556.7|86531.7|86570.1|86545.1|86551.2|86526.2|1137
1605512700000|2020-11-16 07:45:00|86556.6|86531.6|86516.2|86491.2|86572|86547|86509.7|86484.7|1340
1605513000000|2020-11-16 07:50:00|86516.5|86491.5|86441.8|86416.8|86531.6|86506.6|86432.2|86407.2|1306
1605513300000|2020-11-16 07:55:00|86441.9|86416.9|86429.7|86404.7|86462.7|86437.7|86423.8|86398.8|1367
1605513600000|2020-11-16 08:00:00|86429.9|86404.9|86474.5|86449.5|86477.2|86452.2|86395.5|86370.5|1538
1605513900000|2020-11-16 08:05:00|86474.1|86449.1|86445.4|86420.4|86488.2|86463.2|86434.4|86409.4|1440
1605514200000|2020-11-16 08:10:00|86445.7|86420.7|86449.4|86424.4|86464.5|86439.5|86427.4|86402.4|1510
1605514500000|2020-11-16 08:15:00|86449|86424|86452.4|86427.4|86456.7|86431.7|86440.5|86415.5|1286
1605514800000|2020-11-16 08:20:00|86452.6|86427.6|86503.8|86478.8|86503.8|86478.8|86440|86415|1184
1605515100000|2020-11-16 08:25:00|86504.3|86479.3|86478|86453|86531.4|86506.4|86452.5|86427.5|1462
1605515400000|2020-11-16 08:30:00|86478.4|86453.4|86435.3|86410.3|86487.7|86462.7|86423.9|86398.9|1364
1605515700000|2020-11-16 08:35:00|86434.2|86409.2|86436.7|86411.7|86474.7|86449.7|86434.2|86409.2|1321
1605516000000|2020-11-16 08:40:00|86436.9|86411.9|86418.8|86393.8|86446.7|86421.7|86415.5|86390.5|1446
1605516300000|2020-11-16 08:45:00|86419|86394|86465.6|86440.6|86474.8|86449.8|86405.2|86380.2|1447
1605516600000|2020-11-16 08:50:00|86465.3|86440.3|86540.8|86515.8|86553.3|86520.5|86444.8|86419.8|1411
1605516900000|2020-11-16 08:55:00|86541|86516|86554.4|86529.4|86575.6|86550.6|86515.4|86490.4|1450
1605517200000|2020-11-16 09:00:00|86555.4|86530.4|86511.1|86486.1|86555.4|86530.4|86508|86483|1394
1605517500000|2020-11-16 09:05:00|86510.9|86485.9|86547.9|86522.9|86552|86527|86499.5|86474.5|1335
1605517800000|2020-11-16 09:10:00|86548.3|86523.3|86505.7|86480.7|86553.2|86528.2|86495.6|86470.6|1446
1605518100000|2020-11-16 09:15:00|86506|86481|86522.2|86497.2|86541.4|86516.4|86493.8|86468.8|1319
1605518400000|2020-11-16 09:20:00|86521.6|86496.6|86613.8|86588.8|86628.4|86603.4|86519.9|86494.9|1495
1605518700000|2020-11-16 09:25:00|86613.7|86588.7|86610.4|86585.4|86637.5|86612.5|86590.4|86565.4|1417
1605519000000|2020-11-16 09:30:00|86611.1|86586.1|86583.9|86558.9|86623.6|86598.6|86577.5|86552.5|1317
1605519300000|2020-11-16 09:35:00|86583.4|86558.4|86599.8|86574.8|86617.4|86592.4|86564.3|86539.3|1294
1605519600000|2020-11-16 09:40:00|86599.7|86574.7|86591.2|86566.2|86616.1|86591.1|86580|86555|1250
1605519900000|2020-11-16 09:45:00|86590.4|86565.4|86623.3|86598.3|86625.3|86600.3|86581.1|86556.1|1207
1605520200000|2020-11-16 09:50:00|86622|86597|86622.5|86597.5|86640.5|86615.5|86596.3|86571.3|1137
1605520500000|2020-11-16 09:55:00|86622.3|86597.3|86623|86598|86638.3|86613.3|86597.5|86572.5|1184
1605520800000|2020-11-16 10:00:00|86623.8|86598.8|86657.4|86632.4|86673.5|86648.5|86612|86587|1274
1605521100000|2020-11-16 10:05:00|86656.6|86631.6|86682.6|86657.6|86687.7|86662.7|86638.8|86613.8|1447
1605521400000|2020-11-16 10:10:00|86682.2|86657.2|86614.7|86589.7|86682.2|86657.2|86612.8|86587.8|1310
1605521700000|2020-11-16 10:15:00|86615.8|86590.8|86630.4|86605.4|86639|86614|86600.6|86575.6|1088
1605522000000|2020-11-16 10:20:00|86630.8|86605.8|86634.1|86609.1|86643.7|86618.7|86625.6|86600.6|1172
1605522300000|2020-11-16 10:25:00|86633.9|86608.9|86636.4|86611.4|86645.2|86620.2|86630.1|86605.1|1135
1605522600000|2020-11-16 10:30:00|86638.7|86613.7|86684.8|86659.8|86691.1|86666.1|86630.6|86605.6|1276
1605522900000|2020-11-16 10:35:00|86684.3|86659.3|86656.7|86631.7|86704.5|86679.5|86644.1|86619.1|1383
1605523200000|2020-11-16 10:40:00|86656.6|86631.6|86676.6|86651.6|86706|86681|86655.5|86630.5|1145
1605523500000|2020-11-16 10:45:00|86676.8|86651.8|86725.1|86700.1|86742.8|86717.8|86664.4|86639.4|1092
1605523800000|2020-11-16 10:50:00|86724.3|86699.3|86724.2|86699.2|86740.7|86715.7|86710.4|86685.4|1237
1605524100000|2020-11-16 10:55:00|86725.1|86700.1|86696.2|86671.2|86742.9|86717.9|86678.6|86653.6|1197
1605524400000|2020-11-16 11:00:00|86696|86671|86743.8|86718.8|86749.6|86724.6|86693.1|86668.1|1232
1605524700000|2020-11-16 11:05:00|86743.6|86718.6|86786.3|86761.3|86793.8|86768.8|86730.5|86705.5|1160
1605525000000|2020-11-16 11:10:00|86786.7|86761.7|86791|86766|86807.1|86782.1|86740|86715|1254
1605525300000|2020-11-16 11:15:00|86790.9|86765.9|86800.1|86775.1|86808.4|86783.4|86776.8|86751.8|987
1605525600000|2020-11-16 11:20:00|86800.3|86775.3|86732.5|86707.5|86803.9|86778.9|86731.4|86706.4|1220
1605525900000|2020-11-16 11:25:00|86732.9|86707.9|86781.5|86756.5|86790.4|86765.4|86720.4|86695.4|1197
1605526200000|2020-11-16 11:30:00|86780.7|86755.7|86782.1|86757.1|86790.7|86765.7|86761.6|86736.6|1299
1605526500000|2020-11-16 11:35:00|86781.9|86756.9|86788.2|86763.2|86793|86768|86766.5|86741.5|1051
1605526800000|2020-11-16 11:40:00|86788.4|86763.4|86807.8|86782.8|86808.5|86783.5|86773.9|86748.9|1014
1605527100000|2020-11-16 11:45:00|86808.1|86783.1|86760.4|86735.4|86808.1|86783.1|86745.7|86720.7|1170
1605527400000|2020-11-16 11:50:00|86760.6|86735.6|86737|86712|86795.6|86770.6|86730.2|86694.5|1652
1605527700000|2020-11-16 11:55:00|86741.5|86716.5|86717.5|86692.5|86741.5|86716.5|86567.2|86542.2|2043
1605528000000|2020-11-16 12:00:00|86716.9|86691.9|86655.8|86630.8|86755.1|86715.2|86644.9|86608.4|1270
1605528300000|2020-11-16 12:05:00|86656.2|86631.2|86608.2|86583.2|86663.6|86638.6|86576.3|86544.8|1585
1605528600000|2020-11-16 12:10:00|86608|86583|86583.4|86558.4|86625.4|86600.4|86565.9|86540.9|1750
1605528900000|2020-11-16 12:15:00|86583.3|86558.3|86613.3|86588.3|86618.5|86593.5|86560.7|86535.7|1825
1605529200000|2020-11-16 12:20:00|86611.9|86586.9|86706|86681|86706.7|86681.7|86584.4|86559.4|1795
1605529500000|2020-11-16 12:25:00|86703.1|86678.1|86650.5|86625.5|86754.4|86729.4|86649.3|86624.3|1747
1605529800000|2020-11-16 12:30:00|86650.6|86625.6|86632|86607|86685.2|86660.2|86618.7|86593.7|1475
1605530100000|2020-11-16 12:35:00|86633|86608|86589.8|86564.8|86635.2|86610.2|86560.7|86535.7|1503
1605530400000|2020-11-16 12:40:00|86590|86565|86585.5|86560.5|86601.2|86576.2|86565|86540|1371
1605530700000|2020-11-16 12:45:00|86585.9|86560.9|86572.2|86547.2|86624|86599|86572|86547|1345
1605531000000|2020-11-16 12:50:00|86572.9|86547.9|86581.2|86556.2|86599.8|86574.8|86541.1|86516.1|1471
1605531300000|2020-11-16 12:55:00|86580.8|86555.8|86651.7|86626.7|86673.9|86648.9|86580.5|86555.5|1712
1605531600000|2020-11-16 13:00:00|86652.7|86627.7|86681.5|86656.5|86705.7|86680.7|86642.4|86617.4|1685
1605531900000|2020-11-16 13:05:00|86681.2|86656.2|86721.6|86696.6|86737.9|86712.9|86671.7|86646.7|1634
1605532200000|2020-11-16 13:10:00|86722.3|86697.3|86688|86663|86747.8|86722.8|86659.1|86634.1|1521
1605532500000|2020-11-16 13:15:00|86688.3|86663.3|86698|86673|86736.1|86711.1|86674.8|86649.8|1482
1605532800000|2020-11-16 13:20:00|86698.2|86673.2|86687.9|86662.9|86720.9|86695.9|86677.1|86652.1|1586
1605533100000|2020-11-16 13:25:00|86687|86662|86678.8|86653.8|86728.1|86703.1|86668.9|86643.9|1618
1605533400000|2020-11-16 13:30:00|86680.2|86655.2|86659.7|86634.7|86715.9|86690.9|86642.7|86617.7|1776
1605533700000|2020-11-16 13:35:00|86661.7|86636.7|86702.1|86677.1|86711.7|86686.7|86628|86603|1824
1605534000000|2020-11-16 13:40:00|86702.3|86677.3|86740.9|86715.9|86751.2|86726.2|86694|86669|1629
1605534300000|2020-11-16 13:45:00|86740.8|86715.8|86714.6|86689.6|86741.3|86716.3|86691.5|86666.5|1471
1605534600000|2020-11-16 13:50:00|86714.5|86689.5|86688.4|86663.4|86718.8|86693.8|86670.8|86645.8|1547
1605534900000|2020-11-16 13:55:00|86688.2|86663.2|86671.5|86646.5|86715.9|86690.9|86670.3|86645.3|1364
1605535200000|2020-11-16 14:00:00|86670.8|86645.8|86626|86601|86683.8|86658.8|86614|86589|1416
1605535500000|2020-11-16 14:05:00|86627.5|86602.5|86551.3|86526.3|86641.8|86616.8|86546.8|86521.8|1521
1605535800000|2020-11-16 14:10:00|86551.5|86526.5|86538.4|86513.4|86559.6|86534.6|86524.6|86499.6|1406
1605536100000|2020-11-16 14:15:00|86539|86514|86594.6|86569.6|86597.6|86572.6|86532.1|86507.1|1158
1605536400000|2020-11-16 14:20:00|86594.3|86569.3|86578|86553|86602.3|86577.3|86554.5|86529.5|1163
1605536700000|2020-11-16 14:25:00|86578.2|86553.2|86545.2|86520.2|86584.3|86559.3|86508|86483|995
1605537000000|2020-11-16 14:30:00|86549.2|86524.2|86519.9|86494.9|86572.5|86547.5|86507.4|86482.4|1110
1605537300000|2020-11-16 14:35:00|86520.2|86495.2|86506.8|86481.8|86528.4|86503.4|86460.7|86435.7|1768
1605537600000|2020-11-16 14:40:00|86506.1|86481.1|86522.6|86497.6|86561.1|86536.1|86497.4|86472.4|1615
1605537900000|2020-11-16 14:45:00|86521.6|86496.6|86582.7|86557.7|86589.5|86564.5|86501.2|86476.2|1575
1605538200000|2020-11-16 14:50:00|86581.9|86556.9|86632.5|86607.5|86640.1|86615.1|86554.3|86529.3|1647
1605538500000|2020-11-16 14:55:00|86632.6|86607.6|86578.8|86553.8|86655.6|86630.6|86574.6|86549.6|1585
1605538800000|2020-11-16 15:00:00|86578.1|86553.1|86597.7|86572.7|86646.2|86621.2|86575.6|86550.6|1555
1605539100000|2020-11-16 15:05:00|86597.9|86572.9|86560.8|86535.8|86609.6|86584.6|86540.1|86515.1|1377
1605539400000|2020-11-16 15:10:00|86560.5|86535.5|86526.6|86501.6|86603.8|86578.8|86525.5|86500.5|1464
1605539700000|2020-11-16 15:15:00|86527.1|86502.1|86530.9|86505.9|86547|86522|86488.4|86463.4|1490
1605540000000|2020-11-16 15:20:00|86531.2|86506.2|86510.9|86485.9|86556.8|86531.8|86490.3|86465.3|1418
1605540300000|2020-11-16 15:25:00|86512|86487|86505.7|86480.7|86527.4|86502.4|86496.2|86471.2|1362
1605540600000|2020-11-16 15:30:00|86505|86480|86445.5|86420.5|86515.8|86490.8|86442|86417|1499
1605540900000|2020-11-16 15:35:00|86446.6|86421.6|86486.5|86461.5|86490.6|86465.6|86444.9|86419.9|1474
1605541200000|2020-11-16 15:40:00|86487.8|86462.8|86483.3|86458.3|86488.7|86463.7|86462.3|86437.3|1091
1605541500000|2020-11-16 15:45:00|86484.3|86459.3|86462.3|86437.3|86505|86480|86459|86434|1346
1605541800000|2020-11-16 15:50:00|86464.4|86439.4|86385.9|86360.9|86478.4|86453.4|86355.3|86330.3|1563
1605542100000|2020-11-16 15:55:00|86386|86361|86335.6|86310.6|86402.8|86377.8|86273.5|86248.5|1908
1605542400000|2020-11-16 16:00:00|86333|86308|86307.1|86282.1|86346.9|86321.9|86239.2|86214.2|1767
1605542700000|2020-11-16 16:05:00|86306.9|86281.9|86302.5|86277.5|86327.3|86302.3|86244.1|86219.1|1401
1605543000000|2020-11-16 16:10:00|86302.3|86277.3|86336.3|86311.3|86342.2|86317.2|86284.1|86259.1|1366
1605543300000|2020-11-16 16:15:00|86336.2|86311.2|86319.1|86294.1|86342.3|86317.3|86309.7|86284.7|1194
1605543600000|2020-11-16 16:20:00|86318.9|86293.9|86334.3|86309.3|86339.7|86314.7|86281.4|86256.4|1211
1605543900000|2020-11-16 16:25:00|86333.7|86308.7|86390.8|86365.8|86390.8|86365.8|86325.1|86300.1|1157
1605544200000|2020-11-16 16:30:00|86392|86367|86406.1|86381.1|86406.1|86381.1|86387.6|86362.6|1053
1605544500000|2020-11-16 16:35:00|86406.3|86381.3|86400.8|86375.8|86414.6|86389.6|86387.7|86362.7|1168
1605544800000|2020-11-16 16:40:00|86400.4|86375.4|86380.7|86355.7|86400.6|86375.6|86374.5|86349.5|1047
1605545100000|2020-11-16 16:45:00|86380.6|86355.6|86376.8|86351.8|86383.7|86358.7|86365|86340|1143
1605545400000|2020-11-16 16:50:00|86377.6|86352.6|86368.2|86343.2|86378|86353|86355.9|86330.9|1049
1605545700000|2020-11-16 16:55:00|86368.3|86343.3|86351.5|86326.5|86392.8|86367.8|86350.2|86325.2|1170
1605546000000|2020-11-16 17:00:00|86350|86325|86354.8|86329.8|86367.8|86342.8|86350|86325|1150
1605546300000|2020-11-16 17:05:00|86355.2|86330.2|86375.8|86350.8|86379.3|86354.3|86350.9|86325.9|1295
1605546600000|2020-11-16 17:10:00|86375.9|86350.9|86368.4|86343.4|86388.2|86363.2|86350|86314.7|1096
1605546900000|2020-11-16 17:15:00|86370.6|86345.6|86369.8|86344.8|86381.2|86356.2|86363.2|86338.2|948
1605547200000|2020-11-16 17:20:00|86370.5|86345.5|86371.8|86346.8|86376.8|86351.8|86366.9|86341.9|886
1605547500000|2020-11-16 17:25:00|86372|86347|86377.6|86352.6|86379.7|86354.7|86369.4|86344.4|788
1605547800000|2020-11-16 17:30:00|86377.5|86352.5|86360.4|86335.4|86411.9|86386.9|86357.8|86332.8|1062
1605548100000|2020-11-16 17:35:00|86360.2|86335.2|86366.9|86341.9|86370.5|86345.5|86353.8|86328.8|906
1605548400000|2020-11-16 17:40:00|86367.2|86342.2|86366|86341|86376.8|86351.8|86360.8|86335.8|885
1605548700000|2020-11-16 17:45:00|86366.2|86341.2|86384.4|86359.4|86396.9|86371.9|86364.7|86339.2|1176
1605549000000|2020-11-16 17:50:00|86384.6|86359.6|86383.6|86358.6|86385.5|86360.5|86373|86348|1002
1605549300000|2020-11-16 17:55:00|86383.7|86358.7|86383.6|86358.6|86391.5|86366.5|86375.6|86350.6|1069
1605549600000|2020-11-16 18:00:00|86383.9|86358.9|86359.7|86334.7|86393.2|86368.2|86359.7|86334.7|1176
1605549900000|2020-11-16 18:05:00|86358.3|86333.3|86367.9|86342.9|86373.1|86348.1|86337.1|86312.1|1410
1605550200000|2020-11-16 18:10:00|86368.9|86343.9|86375.3|86350.3|86380.7|86355.7|86358.4|86333.4|1327
1605550500000|2020-11-16 18:15:00|86376|86351|86384.4|86359.4|86386.9|86361.9|86369.1|86344.1|1088
1605550800000|2020-11-16 18:20:00|86385.2|86360.2|86420.6|86395.6|86435|86398.3|86383.1|86358.1|1189
1605551100000|2020-11-16 18:25:00|86422.1|86397.1|86431.8|86406.8|86440.6|86407.1|86406.7|86372.5|1277
1605551400000|2020-11-16 18:30:00|86431.9|86406.9|86381.6|86356.6|86438.6|86413.6|86381.1|86356.1|1312
1605551700000|2020-11-16 18:35:00|86382.9|86357.9|86395.9|86370.9|86398.3|86373.3|86378.4|86353.4|1006
1605552000000|2020-11-16 18:40:00|86396.3|86371.3|86434.2|86409.2|86434.6|86409.6|86394.9|86369.9|1084
1605552300000|2020-11-16 18:45:00|86434.7|86409.7|86427.7|86402.7|86440.1|86415.1|86422.1|86397.1|1108
1605552600000|2020-11-16 18:50:00|86428.5|86403.5|86418|86393|86435.4|86410.4|86415.6|86390.6|962
1605552900000|2020-11-16 18:55:00|86417.4|86392.4|86409.9|86384.9|86419.3|86392.4|86397.4|86361|1053
1605553200000|2020-11-16 19:00:00|86409.8|86384.8|86424.8|86399.8|86435.3|86410.3|86408.4|86383.4|1280
1605553500000|2020-11-16 19:05:00|86425.6|86400.6|86413.5|86388.5|86437.4|86412.4|86394.6|86360.1|1126
1605553800000|2020-11-16 19:10:00|86413.6|86388.6|86393|86368|86425.6|86400.6|86392.6|86367.6|1026
1605554100000|2020-11-16 19:15:00|86392.9|86367.9|86405.2|86380.2|86411.2|86386.2|86391.9|86366.9|1137
1605554400000|2020-11-16 19:20:00|86406.2|86381.2|86384.6|86359.6|86409.4|86384.4|86382.8|86357.8|1202
1605554700000|2020-11-16 19:25:00|86384.7|86359.7|86387.3|86362.3|86392.4|86367.4|86379.5|86354.5|1084
1605555000000|2020-11-16 19:30:00|86387.4|86362.4|86390.9|86365.9|86397.2|86372.2|86380|86355|1080
1605555300000|2020-11-16 19:35:00|86389.6|86364.6|86400.3|86375.3|86405|86380|86389.6|86364.6|1007
1605555600000|2020-11-16 19:40:00|86399.8|86374.8|86410.9|86385.9|86411.5|86386.5|86396.9|86371.9|979
1605555900000|2020-11-16 19:45:00|86410.8|86385.8|86413.7|86388.7|86423.2|86398.2|86408.2|86383.2|994
1605556200000|2020-11-16 19:50:00|86414|86389|86396.6|86371.6|86420.9|86390.5|86394.1|86369.1|1021
1605556500000|2020-11-16 19:55:00|86396.7|86371.7|86361|86336|86400.3|86375.3|86354|86329|1308
1605556800000|2020-11-16 20:00:00|86360.9|86335.9|86335|86310|86369.4|86344.4|86334.4|86309.4|1111
1605557100000|2020-11-16 20:05:00|86335.3|86310.3|86336.7|86311.7|86344.9|86319.9|86332.8|86307.8|803
1605557400000|2020-11-16 20:10:00|86336.2|86311.2|86329.5|86304.5|86340.6|86315.6|86319.7|86294.7|756
1605557700000|2020-11-16 20:15:00|86330.1|86305.1|86327.5|86302.5|86335.6|86310.6|86321.1|86296.1|599
1605558000000|2020-11-16 20:20:00|86328.1|86303.1|86315.9|86290.9|86329|86304|86312.9|86287.9|690
1605558300000|2020-11-16 20:25:00|86316|86291|86316.6|86291.6|86324.5|86299.5|86312.8|86287.8|659
1605558600000|2020-11-16 20:30:00|86316.8|86291.8|86304.1|86279.1|86319.3|86294.3|86300.4|86275.4|653
1605558900000|2020-11-16 20:35:00|86303.6|86278.6|86305.3|86280.3|86308.9|86283.9|86301.3|86276.3|518
1605559200000|2020-11-16 20:40:00|86306.4|86281.4|86303.1|86278.1|86332.7|86307.7|86299.9|86274.9|821
1605559500000|2020-11-16 20:45:00|86304.9|86279.9|86281.7|86256.7|86310.2|86285.2|86280.1|86255.1|761
1605559800000|2020-11-16 20:50:00|86281.5|86256.5|86265.3|86240.3|86287.6|86262.6|86257.6|86232.6|726
1605560100000|2020-11-16 20:55:00|86264.6|86239.6|86263.9|86238.9|86289.2|86264.2|86263.2|86238.2|899
1605560400000|2020-11-16 21:00:00|86264.3|86239.3|86281.4|86256.4|86283.6|86258.6|86261.5|86236.5|730
1605560700000|2020-11-16 21:05:00|86281.5|86256.5|86286.8|86261.8|86288.7|86263.7|86277.1|86252.1|594
1605561000000|2020-11-16 21:10:00|86286.9|86261.9|86286.9|86261.9|86289.6|86264.6|86273.8|86248.8|515
1605561300000|2020-11-16 21:15:00|86286.7|86261.7|86280.4|86255.4|86302.7|86268.6|86279.7|86244.3|448
1605561600000|2020-11-16 21:20:00|86280.5|86255.5|86237.1|86212.1|86296.2|86258.9|86230.9|86194.4|744
1605561900000|2020-11-16 21:25:00|86236.9|86211.9|86234.2|86209.2|86251.3|86214.5|86227.7|86190.1|609
1605562200000|2020-11-16 21:30:00|86233.9|86208.9|86233.5|86183.5|86248|86210.5|86210.1|86169.5|766
1605562500000|2020-11-16 21:35:00|86234.1|86184.1|86228.4|86178.4|86236.1|86186.1|86226.7|86176.7|642
1605562800000|2020-11-16 21:40:00|86228.3|86178.3|86225.6|86175.6|86231.3|86190.4|86213|86173.1|647
1605563100000|2020-11-16 21:45:00|86225.8|86175.8|86222.7|86172.7|86229.8|86179.8|86220.1|86170.1|764
1605563400000|2020-11-16 21:50:00|86223|86173|86221.7|86171.7|86229.6|86179.6|86216.1|86166.1|1164
1605563700000|2020-11-16 21:55:00|86222.5|86172.5|86262.8|86151.8|86285.8|86174.8|86105.1|85994.1|815
1605564000000|2020-11-16 22:00:00|86238.2|86127.2|86223.1|86112.1|86240.3|86129.3|86208.5|86097.5|143
1605564300000|2020-11-16 22:05:00|86224.4|86113.4|86242.1|86131.1|86263.5|86152.5|86217.5|86106.5|269
1605564600000|2020-11-16 22:10:00|86242.5|86131.5|86224.7|86113.7|86257.4|86146.4|86223.2|86112.2|291
1605564900000|2020-11-16 22:15:00|86224.6|86113.6|86221|86110|86235.6|86124.6|86195.4|86084.4|459
1605565200000|2020-11-16 22:20:00|86221.9|86110.9|86223.1|86112.1|86226.4|86121.8|86207.3|86096.3|222
1605565500000|2020-11-16 22:25:00|86222.5|86111.5|86225.4|86114.4|86232.7|86125.6|86213|86108.6|256
1605565800000|2020-11-16 22:30:00|86225.8|86114.8|86218.9|86107.9|86230.1|86132.6|86205|86094|418
1605566100000|2020-11-16 22:35:00|86218.6|86107.6|86222.1|86111.1|86229.7|86131.2|86206.2|86095.2|207
1605566400000|2020-11-16 22:40:00|86221.4|86110.4|86214.8|86112.1|86229.3|86130.1|86208.9|86098.1|252
1605566700000|2020-11-16 22:45:00|86217.1|86108.3|86223.7|86112.7|86226|86124|86212.2|86104.8|366
1605567000000|2020-11-16 22:50:00|86223.8|86112.8|86223.8|86113.4|86231|86130.1|86214|86105.3|292
1605567300000|2020-11-16 22:55:00|86222.2|86113.5|86220.3|86109.3|86228.3|86119.8|86214.7|86104.6|294
1605567600000|2020-11-16 23:00:00|86220.9|86109.9|86233.2|86122.2|86239.9|86131.8|86215.5|86104.5|688
1605567900000|2020-11-16 23:05:00|86231.3|86120.3|86224.5|86114|86235.7|86126.1|86214.7|86107.2|922
1605568200000|2020-11-16 23:10:00|86224.4|86113.4|86219.1|86117.1|86228.2|86125.1|86201.2|86102.9|1077
1605568500000|2020-11-16 23:15:00|86219|86115.4|86228|86123.3|86244.2|86140|86219|86112.4|780
1605568800000|2020-11-16 23:20:00|86230.2|86119.2|86161.4|86111.4|86233.4|86135.7|86160.4|86103.6|890
1605569100000|2020-11-16 23:25:00|86161.7|86111.7|86181.7|86131.7|86182.7|86132.7|86139.5|86098.9|851
1605569400000|2020-11-16 23:30:00|86181.8|86131.8|86180.2|86130.2|86187.4|86148.4|86164|86124.5|724
1605569700000|2020-11-16 23:35:00|86179.5|86129.5|86177.6|86127.6|86183.4|86145.7|86157.7|86121|537
1605570000000|2020-11-16 23:40:00|86178.3|86128.3|86176.2|86126.2|86185.4|86147.6|86163.3|86116.8|657
1605570300000|2020-11-16 23:45:00|86176.3|86126.3|86198.1|86148.1|86248.4|86212.3|86174.9|86124.9|708
1605570600000|2020-11-16 23:50:00|86200.6|86150.6|86183.7|86133.7|86208.6|86169.2|86182.7|86132.7|701
1605570900000|2020-11-16 23:55:00|86184.2|86134.2|86180.7|86130.7|86186.7|86136.7|86173.2|86123.2|745
1605571200000|2020-11-17 00:00:00|86180|86130|86176.1|86126.1|86186.1|86136.1|86161|86121|693
1605571500000|2020-11-17 00:05:00|86175.5|86125.5|86156.9|86106.9|86180.6|86130.6|86154.3|86104.3|706
1605571800000|2020-11-17 00:10:00|86157.1|86107.1|86181|86131|86181.5|86137.4|86137.4|86100.1|691
1605572100000|2020-11-17 00:15:00|86180.8|86130.8|86191.4|86141.4|86193.7|86144.9|86161.9|86116.2|580
1605572400000|2020-11-17 00:20:00|86191.5|86141.5|86178.8|86128.8|86209.7|86172.4|86139.8|86102.8|844
1605572700000|2020-11-17 00:25:00|86178.1|86128.1|86157.6|86107.6|86196.5|86146.5|86155.4|86105.4|692
1605573000000|2020-11-17 00:30:00|86157.8|86107.8|86159|86109|86161.2|86111.2|86150|86100|743
1605573300000|2020-11-17 00:35:00|86159.1|86109.1|86158.7|86108.7|86164.8|86114.8|86148.3|86098.3|733
1605573600000|2020-11-17 00:40:00|86159|86109|86163.7|86113.7|86165.2|86115.2|86154.4|86104.4|581
1605573900000|2020-11-17 00:45:00|86163.3|86113.3|86197|86147|86200.1|86150.1|86161.3|86111.3|831
1605574200000|2020-11-17 00:50:00|86199.1|86149.1|86228.9|86178.9|86252.1|86202.1|86194.1|86144.1|919
1605574500000|2020-11-17 00:55:00|86229.4|86179.4|86186.5|86136.5|86237.3|86187.3|86185.6|86127.3|1023
1605574800000|2020-11-17 01:00:00|86186.6|86136.6|86173.1|86123.1|86199.7|86149.7|86171.6|86121.6|814
1605575100000|2020-11-17 01:05:00|86173.2|86123.2|86174.4|86124.4|86183.2|86133.2|86167.4|86117.4|730
1605575400000|2020-11-17 01:10:00|86174|86124|86178.5|86128.5|86178.7|86128.7|86166.4|86116.4|699
1605575700000|2020-11-17 01:15:00|86178|86128|86171|86121|86178.3|86128.3|86156.3|86106.3|951
1605576000000|2020-11-17 01:20:00|86171.2|86121.2|86189|86110.1|86317.2|86214|86165.3|86103.6|999
1605576300000|2020-11-17 01:25:00|86189.9|86110.2|86250.2|86200.2|86320.4|86226.6|86186.3|86107.3|1215
1605576600000|2020-11-17 01:30:00|86253.3|86203.3|86202.6|86152.6|86257.4|86207.4|86177.6|86109.7|1338
1605576900000|2020-11-17 01:35:00|86203.3|86153.3|86240.9|86190.9|86281.8|86215|86173.1|86119.6|1226
1605577200000|2020-11-17 01:40:00|86240.6|86190.6|86202.6|86152.6|86251.9|86201.9|86180.1|86110.2|1217
1605577500000|2020-11-17 01:45:00|86201.8|86151.8|86256.6|86206.6|86291.2|86215.3|86195.4|86145.4|1099
1605577800000|2020-11-17 01:50:00|86266.1|86195.3|86265.7|86215.7|86271.4|86216.1|86246.9|86189.6|860
1605578100000|2020-11-17 01:55:00|86266|86216|86246.7|86176.1|86271.8|86221.8|86206.8|86149.3|1046
1605578400000|2020-11-17 02:00:00|86246.4|86176.3|86237|86187|86259.1|86197.2|86231.2|86164.8|738
1605578700000|2020-11-17 02:05:00|86238.5|86188.5|86248.2|86198.2|86265.7|86203.6|86238.5|86180.1|750
1605579000000|2020-11-17 02:10:00|86248.1|86198.1|86235.9|86185.9|86273|86200.7|86222.9|86161.4|913
1605579300000|2020-11-17 02:15:00|86236|86186|86231.2|86181.2|86249.4|86187.3|86220.4|86161.4|797
1605579600000|2020-11-17 02:20:00|86231.4|86181.4|86224.6|86174.6|86237.9|86183.9|86216.1|86166.1|683
1605579900000|2020-11-17 02:25:00|86224.4|86174.4|86208.7|86158.7|86228.9|86178.9|86205.9|86148.5|676
1605580200000|2020-11-17 02:30:00|86209|86159|86232|86155.4|86232.7|86174.9|86205.7|86146.7|779
1605580500000|2020-11-17 02:35:00|86218.3|86168.3|86211.1|86161.1|86233.1|86176.7|86205|86147.1|875
1605580800000|2020-11-17 02:40:00|86211.2|86161.2|86201.9|86151.9|86222.5|86162.7|86196.4|86136.4|1171
1605581100000|2020-11-17 02:45:00|86202.5|86152.5|86204.7|86154.7|86216.2|86156|86189.5|86129|1026
1605581400000|2020-11-17 02:50:00|86203.4|86153.4|86211.6|86161.6|86230.9|86164.4|86201.9|86142.6|926
1605581700000|2020-11-17 02:55:00|86210.8|86160.8|86225.5|86175.5|86247.6|86187.5|86209.2|86150.6|1085
1605582000000|2020-11-17 03:00:00|86225.6|86175.6|86224.7|86174.7|86244.5|86185|86222.1|86163.7|846
1605582300000|2020-11-17 03:05:00|86225.2|86175.2|86230.5|86180.5|86241.4|86186.3|86224.7|86167.5|647
1605582600000|2020-11-17 03:10:00|86232.3|86182.3|86228.2|86178.2|86237.7|86185.9|86221.6|86165|456
1605582900000|2020-11-17 03:15:00|86229.3|86179.3|86230.5|86180.5|86239.8|86187.4|86223.9|86163.2|485
1605583200000|2020-11-17 03:20:00|86230.8|86180.8|86219.8|86169.8|86234.7|86184.7|86218.4|86162.8|615
1605583500000|2020-11-17 03:25:00|86220|86170|86228.7|86178.7|86241.7|86182.6|86218.5|86167.7|575
1605583800000|2020-11-17 03:30:00|86231.1|86181.1|86223|86173|86232.9|86182.9|86219.4|86169.4|594
1605584100000|2020-11-17 03:35:00|86222.6|86172.6|86221.5|86171.5|86234.5|86188.8|86212|86168.7|680
1605584400000|2020-11-17 03:40:00|86221.4|86171.4|86230.4|86180.4|86230.7|86180.7|86217.3|86167.3|1155
1605584700000|2020-11-17 03:45:00|86229.4|86179.4|86230.7|86180.7|86235.7|86188.1|86213.1|86175.2|876
1605585000000|2020-11-17 03:50:00|86230.1|86180.1|86238.5|86188.5|86240.9|86198.2|86223.2|86178.3|1096
1605585300000|2020-11-17 03:55:00|86237|86187|86227.7|86177.7|86241|86191|86225.8|86175.8|1136
1605585600000|2020-11-17 04:00:00|86229.6|86179.6|86243.8|86193.8|86248.9|86198.9|86229.5|86179.5|881
1605585900000|2020-11-17 04:05:00|86244.3|86194.3|86238.7|86188.7|86256.5|86206.5|86230|86180|1275
1605586200000|2020-11-17 04:10:00|86237.2|86187.2|86229|86179|86241.8|86191.8|86223.8|86173.8|1033
1605586500000|2020-11-17 04:15:00|86229.7|86179.7|86231.7|86181.7|86235.2|86191.6|86216.6|86174.8|441
1605586800000|2020-11-17 04:20:00|86231.6|86181.6|86230.5|86180.5|86235.1|86191.2|86214.3|86176.1|387
1605587100000|2020-11-17 04:25:00|86230.8|86180.8|86231.7|86181.7|86239|86189|86228.4|86178.4|939
1605587400000|2020-11-17 04:30:00|86230.7|86180.7|86236|86186|86245.3|86195.3|86229|86179|1108
1605587700000|2020-11-17 04:35:00|86235.9|86185.9|86231.6|86181.6|86236.8|86186.8|86222.1|86172.1|689
1605588000000|2020-11-17 04:40:00|86231.7|86181.7|86244.8|86194.8|86247.7|86197.7|86227.1|86177.1|519
1605588300000|2020-11-17 04:45:00|86244.7|86194.7|86235.4|86185.4|86245.6|86197.4|86221.7|86176.6|507
1605588600000|2020-11-17 04:50:00|86235.9|86185.9|86233.2|86183.2|86238.5|86188.5|86228.5|86178.5|475
1605588900000|2020-11-17 04:55:00|86233.7|86183.7|86235.7|86185.7|86240.8|86190.8|86231|86181|479
1605589200000|2020-11-17 05:00:00|86235.8|86185.8|86247.7|86197.7|86249.7|86199.7|86233|86183|740
1605589500000|2020-11-17 05:05:00|86246.3|86196.3|86242.3|86192.3|86254.2|86204.2|86237.5|86187.5|1076
1605589800000|2020-11-17 05:10:00|86242.6|86192.6|86245.1|86195.1|86247.3|86197.3|86237.6|86187.6|391
1605590100000|2020-11-17 05:15:00|86244.1|86194.1|86245.8|86195.8|86250.8|86200.8|86228.6|86178.6|601
1605590400000|2020-11-17 05:20:00|86246|86196|86253|86203|86255.1|86205.1|86245.8|86195.8|511
1605590700000|2020-11-17 05:25:00|86252.8|86202.8|86259.7|86209.7|86264.8|86214.8|86250.1|86200.1|568
1605591000000|2020-11-17 05:30:00|86259.6|86209.6|86250.2|86200.2|86264.7|86214.7|86243.8|86190.3|760
1605591300000|2020-11-17 05:35:00|86249.8|86199.8|86250.1|86200.1|86264.1|86205.9|86245.9|86186.4|612
1605591600000|2020-11-17 05:40:00|86250.7|86200.7|86246.1|86196.1|86258.2|86208.2|86241.6|86191.6|655
1605591900000|2020-11-17 05:45:00|86246|86196|86239.5|86189.5|86253.4|86203.4|86239.5|86189.5|612
1605592200000|2020-11-17 05:50:00|86242.3|86192.3|86226.4|86176.4|86242.7|86192.7|86222.8|86172.8|862
1605592500000|2020-11-17 05:55:00|86226.3|86176.3|86240.8|86190.8|86270.6|86208.3|86226.2|86176.2|841
1605592800000|2020-11-17 06:00:00|86240.5|86190.5|86257.1|86207.1|86258.1|86208.1|86212.8|86162.8|997
1605593100000|2020-11-17 06:05:00|86257.4|86207.4|86292|86242|86321|86269|86237|86187|1309
1605593400000|2020-11-17 06:10:00|86291.8|86241.8|86259.6|86209.6|86292.1|86242.1|86258.3|86201.5|961
1605593700000|2020-11-17 06:15:00|86258.9|86208.9|86256.7|86206.7|86271.4|86221.4|86243.1|86193.1|771
1605594000000|2020-11-17 06:20:00|86256.4|86206.4|86253.2|86203.2|86261.7|86211.7|86241.5|86187.9|747
1605594300000|2020-11-17 06:25:00|86252.2|86202.2|86260.9|86210.9|86271.3|86221.3|86248|86198|867
1605594600000|2020-11-17 06:30:00|86261.8|86211.8|86265.4|86215.4|86276.6|86226.6|86252.5|86202.5|953
1605594900000|2020-11-17 06:35:00|86264.7|86214.7|86287.8|86237.8|86290.1|86240.1|86264.7|86214.7|848
1605595200000|2020-11-17 06:40:00|86288.6|86238.6|86305.1|86255.1|86306.5|86256.5|86282.8|86232.8|730
1605595500000|2020-11-17 06:45:00|86305|86255|86299.5|86249.5|86307.4|86257.4|86297.3|86247.3|624
1605595800000|2020-11-17 06:50:00|86299.8|86249.8|86289.7|86239.7|86309.4|86261.7|86284.7|86238.4|781
1605596100000|2020-11-17 06:55:00|86291|86241|86307.9|86257.9|86318.6|86260|86289.9|86239.9|871
1605596400000|2020-11-17 07:00:00|86308.8|86258.8|86291.4|86241.4|86393.9|86282.9|86248.8|86204.9|1076
1605596700000|2020-11-17 07:05:00|86291.1|86241.1|86283.1|86258.1|86295.9|86261.5|86269.8|86236|839
1605597000000|2020-11-17 07:10:00|86283.2|86258.2|86261.8|86236.8|86289.7|86264.7|86260.4|86235.4|594
1605597300000|2020-11-17 07:15:00|86262.1|86237.1|86219.3|86194.3|86266.7|86241.7|86212.2|86187.2|892
1605597600000|2020-11-17 07:20:00|86218.6|86193.6|86285.7|86260.7|86308|86283|86201.5|86167.2|1262
1605597900000|2020-11-17 07:25:00|86285.5|86260.5|86310.1|86285.1|86311.1|86286.1|86263.2|86238.2|1294
1605598200000|2020-11-17 07:30:00|86309.3|86284.3|86371.6|86346.6|86372|86347|86306|86281|1328
1605598500000|2020-11-17 07:35:00|86371.4|86346.4|86368.4|86343.4|86392.6|86367.6|86364.1|86339.1|1212
1605598800000|2020-11-17 07:40:00|86368.5|86343.5|86390.3|86365.3|86393.6|86368.6|86363.9|86338.9|1073
1605599100000|2020-11-17 07:45:00|86390.6|86365.6|86360.6|86335.6|86405.9|86380.9|86357|86332|1179
1605599400000|2020-11-17 07:50:00|86360.3|86335.3|86353.9|86328.9|86373.3|86348.3|86339.8|86314.8|1119
1605599700000|2020-11-17 07:55:00|86355.2|86330.2|86412.9|86387.9|86412.9|86387.9|86355.2|86330.2|1465
1605600000000|2020-11-17 08:00:00|86413.3|86388.3|86263.9|86238.9|86426.8|86401.8|86262|86237|1617
1605600300000|2020-11-17 08:05:00|86263.3|86238.3|86303.8|86278.8|86317.4|86292.4|86254.7|86229.7|1346
1605600600000|2020-11-17 08:10:00|86304.6|86279.6|86267.8|86242.8|86304.6|86279.6|86238.3|86213.3|1558
1605600900000|2020-11-17 08:15:00|86267.9|86242.9|86212.3|86187.3|86278.5|86253.5|86192.8|86167.8|1593
1605601200000|2020-11-17 08:20:00|86212.1|86187.1|86151.7|86126.7|86213.8|86188.8|86147.3|86122.3|1213
1605601500000|2020-11-17 08:25:00|86152.7|86127.7|86163.3|86138.3|86168.3|86143.3|86132.2|86107.2|1302
1605601800000|2020-11-17 08:30:00|86163.7|86138.7|86105.7|86080.7|86163.7|86138.7|86102.6|86077.6|1225
1605602100000|2020-11-17 08:35:00|86105.6|86080.6|86049|86024|86129.6|86104.6|86042.5|86017.5|1420
1605602400000|2020-11-17 08:40:00|86049.2|86024.2|86062.8|86037.8|86092.8|86067.8|86031.9|86006.9|1397
1605602700000|2020-11-17 08:45:00|86062.4|86037.4|86035.2|86010.2|86086.1|86061.1|86002.2|85977.2|1330
1605603000000|2020-11-17 08:50:00|86035.9|86010.9|86087.2|86062.2|86088.3|86063.3|86020.5|85995.5|1364
1605603300000|2020-11-17 08:55:00|86087.1|86062.1|86070.5|86045.5|86101|86076|86049.6|86024.6|1726
1605603600000|2020-11-17 09:00:00|86070.3|86045.3|86034.4|86009.4|86080.6|86055.6|86007|85982|1617
1605603900000|2020-11-17 09:05:00|86034.3|86009.3|86078.5|86053.5|86086.1|86061.1|86023.8|85998.8|1373
1605604200000|2020-11-17 09:10:00|86077.9|86052.9|86039.3|86014.3|86088.5|86063.5|86036.2|86011.2|1351
1605604500000|2020-11-17 09:15:00|86039.6|86014.6|85988.6|85963.6|86062.8|86037.8|85970.6|85945.6|1302
1605604800000|2020-11-17 09:20:00|85987.6|85962.6|85952|85927|85997|85972|85913.2|85888.2|1416
1605605100000|2020-11-17 09:25:00|85951.9|85926.9|85951.7|85926.7|85979.6|85954.6|85936.7|85911.7|1329
1605605400000|2020-11-17 09:30:00|85951.5|85926.5|85905.6|85880.6|85965|85940|85904.6|85879.6|1281
1605605700000|2020-11-17 09:35:00|85905.1|85880.1|85930.7|85905.7|85947.5|85922.5|85890.7|85865.7|1293
1605606000000|2020-11-17 09:40:00|85930.9|85905.9|85969.3|85944.3|85979.6|85954.6|85927.2|85902.2|1317
1605606300000|2020-11-17 09:45:00|85969.7|85944.7|86037|86012|86038.2|86013.2|85957.2|85932.2|1401
1605606600000|2020-11-17 09:50:00|86037.1|86012.1|86068.6|86043.6|86076.9|86051.9|86031.7|86006.7|1356
1605606900000|2020-11-17 09:55:00|86067.7|86042.7|86087.5|86062.5|86097.8|86072.8|86063.1|86038.1|1470
1605607200000|2020-11-17 10:00:00|86088.3|86063.3|86101.7|86076.7|86131.8|86106.8|86088.3|86063.3|1387
1605607500000|2020-11-17 10:05:00|86101.8|86076.8|86119.5|86094.5|86150.9|86125.9|86101.8|86076.8|1300
1605607800000|2020-11-17 10:10:00|86120.7|86095.7|86094|86069|86130.3|86105.3|86084.8|86059.8|1112
1605608100000|2020-11-17 10:15:00|86093.9|86068.9|86088.1|86063.1|86103|86078|86071.3|86046.3|1047
1605608400000|2020-11-17 10:20:00|86087.6|86062.6|86108.7|86083.7|86168.1|86143.1|86086.7|86061.7|1421
1605608700000|2020-11-17 10:25:00|86108.8|86083.8|86161.5|86136.5|86168.9|86143.9|86108.8|86083.8|1337
1605609000000|2020-11-17 10:30:00|86163.1|86138.1|86165.2|86140.2|86167.9|86142.9|86146.6|86121.6|1044
1605609300000|2020-11-17 10:35:00|86165.1|86140.1|86178.1|86153.1|86183.1|86158.1|86163.2|86138.2|1001
1605609600000|2020-11-17 10:40:00|86178|86153|86144|86119|86178.3|86153.3|86118.9|86093.9|1258
1605609900000|2020-11-17 10:45:00|86143.9|86118.9|86161.8|86136.8|86167.8|86142.8|86138.9|86113.9|1000
1605610200000|2020-11-17 10:50:00|86162.4|86137.4|86193.6|86168.6|86194.9|86169.9|86150.2|86125.2|1213
1605610500000|2020-11-17 10:55:00|86194.9|86169.9|86169.8|86144.8|86215.5|86190.5|86150.2|86125.2|1145
1605610800000|2020-11-17 11:00:00|86169.2|86144.2|86137.2|86112.2|86169.9|86144.9|86131.2|86106.2|1232
1605611100000|2020-11-17 11:05:00|86137.8|86112.8|86101.9|86076.9|86146|86121|86099.8|86074.8|1108
1605611400000|2020-11-17 11:10:00|86102.2|86077.2|86133.6|86108.6|86204.4|86179.4|86101.9|86076.9|1336
1605611700000|2020-11-17 11:15:00|86133.7|86108.7|86095.4|86070.4|86135.2|86110.2|86050.4|86025.4|1459
1605612000000|2020-11-17 11:20:00|86095.5|86070.5|86092.5|86067.5|86117|86092|86085.1|86060.1|1262
1605612300000|2020-11-17 11:25:00|86092.7|86067.7|86041.3|86016.3|86093.8|86068.8|86040.2|86015.2|1096
1605612600000|2020-11-17 11:30:00|86041.2|86016.2|86081.3|86056.3|86081.3|86056.3|86035.3|86010.3|1135
1605612900000|2020-11-17 11:35:00|86081.4|86056.4|86075.8|86050.8|86104.2|86079.2|86059.8|86034.8|1198
1605613200000|2020-11-17 11:40:00|86075.9|86050.9|86172.3|86147.3|86172.7|86147.7|86073.4|86048.4|1310
1605613500000|2020-11-17 11:45:00|86171.4|86146.4|86118.5|86093.5|86173.5|86148.5|86116.1|86091.1|1026
1605613800000|2020-11-17 11:50:00|86118.7|86093.7|86167.4|86142.4|86178.6|86153.6|86113.1|86088.1|1088
1605614100000|2020-11-17 11:55:00|86167.5|86142.5|86166.2|86141.2|86171.3|86146.3|86152.9|86127.9|1042
1605614400000|2020-11-17 12:00:00|86166.9|86141.9|86185.1|86160.1|86194.1|86169.1|86161.6|86136.6|1229
1605614700000|2020-11-17 12:05:00|86185.2|86160.2|86237.4|86212.4|86242.8|86217.8|86183.1|86158.1|1376
1605615000000|2020-11-17 12:10:00|86237.3|86212.3|86173.7|86148.7|86249.9|86224.9|86172.3|86147.3|1206
1605615300000|2020-11-17 12:15:00|86174|86149|86177|86152|86194.4|86169.4|86173|86148|975
1605615600000|2020-11-17 12:20:00|86176.9|86151.9|86232.2|86207.2|86247.5|86222.5|86174.1|86149.1|1274
1605615900000|2020-11-17 12:25:00|86232.1|86207.1|86249.3|86224.3|86273.6|86248.6|86230.1|86205.1|1342
1605616200000|2020-11-17 12:30:00|86249.2|86224.2|86227.1|86202.1|86250.6|86225.6|86220.3|86195.3|1166
1605616500000|2020-11-17 12:35:00|86227.6|86202.6|86270.5|86245.5|86299.1|86274.1|86220.6|86195.6|1330
1605616800000|2020-11-17 12:40:00|86270.3|86245.3|86259.4|86234.4|86313.3|86288.3|86258.7|86233.7|1322
1605617100000|2020-11-17 12:45:00|86258.9|86233.9|86281.3|86256.3|86289|86264|86231.5|86206.5|1459
1605617400000|2020-11-17 12:50:00|86281.4|86256.4|86256.8|86231.8|86296.6|86271.6|86253.1|86228.1|1466
1605617700000|2020-11-17 12:55:00|86256.6|86231.6|86186.8|86161.8|86263|86238|86183.5|86158.5|1632
1605618000000|2020-11-17 13:00:00|86187|86162|86148|86123|86196.1|86171.1|86128.8|86103.8|1552
1605618300000|2020-11-17 13:05:00|86147.5|86122.5|86178.7|86153.7|86195.4|86170.4|86137.3|86112.3|1412
1605618600000|2020-11-17 13:10:00|86176|86151|86172.1|86147.1|86191.8|86166.8|86147.2|86122.2|1297
1605618900000|2020-11-17 13:15:00|86172.7|86147.7|86160.4|86135.4|86177.7|86152.7|86140.3|86115.3|1381
1605619200000|2020-11-17 13:20:00|86161.6|86136.6|86127.2|86102.2|86165.1|86140.1|86110.2|86085.2|1408
1605619500000|2020-11-17 13:25:00|86126.1|86101.1|86134.3|86084.3|86148|86122.7|86118.4|86076.6|1350
1605619800000|2020-11-17 13:30:00|86133.8|86083.8|86213.5|86188.5|86218.5|86193.5|86109.8|86083.5|1869
1605620100000|2020-11-17 13:35:00|86213.4|86188.4|86190|86165|86267.1|86242.1|86182.7|86157.7|1785
1605620400000|2020-11-17 13:40:00|86190.8|86165.8|86163.8|86138.8|86194.3|86169.3|86143|86118|1407
1605620700000|2020-11-17 13:45:00|86163.5|86138.5|86062.1|86037.1|86163.5|86138.5|86061.6|86036.6|1543
1605621000000|2020-11-17 13:50:00|86063.5|86038.5|86116.2|86091.2|86122.6|86097.6|86048.8|86023.8|1491
1605621300000|2020-11-17 13:55:00|86116.1|86091.1|86116.4|86091.4|86126.8|86101.8|86098.4|86073.4|1416
1605621600000|2020-11-17 14:00:00|86116|86091|86165.3|86140.3|86179|86154|86115.2|86090.2|1354
1605621900000|2020-11-17 14:05:00|86165.4|86140.4|86183.3|86158.3|86201.8|86176.8|86158.6|86133.6|1266
1605622200000|2020-11-17 14:10:00|86182.6|86157.6|86246.1|86221.1|86255.1|86230.1|86180.6|86155.6|1324
1605622500000|2020-11-17 14:15:00|86246.8|86221.8|86246.9|86221.9|86284.7|86259.7|86243.1|86218.1|1260
1605622800000|2020-11-17 14:20:00|86246.8|86221.8|86265.3|86240.3|86283.7|86258.7|86232|86207|1328
1605623100000|2020-11-17 14:25:00|86265|86240|86240.1|86215.1|86265|86240|86207.6|86182.6|1223
1605623400000|2020-11-17 14:30:00|86239.8|86214.8|86226.4|86201.4|86241.7|86216.7|86195|86170|1522
1605623700000|2020-11-17 14:35:00|86226.5|86201.5|86267.1|86242.1|86317.3|86292.3|86219.8|86194.8|1523
1605624000000|2020-11-17 14:40:00|86267.6|86242.6|86234.1|86209.1|86268.6|86243.6|86208.6|86183.6|1530
1605624300000|2020-11-17 14:45:00|86235.1|86210.1|86166.4|86141.4|86274.4|86249.4|86163.5|86138.5|1706
1605624600000|2020-11-17 14:50:00|86166.6|86141.6|86188.6|86163.6|86236.3|86211.3|86144.3|86119.3|1630
1605624900000|2020-11-17 14:55:00|86189.8|86164.8|86184.4|86159.4|86216.7|86191.7|86144|86119|1745
1605625200000|2020-11-17 15:00:00|86185.2|86160.2|86234.5|86209.5|86240.6|86215.6|86182.3|86157.3|1488
1605625500000|2020-11-17 15:05:00|86234.7|86209.7|86251|86226|86256.1|86231.1|86212|86187|1443
1605625800000|2020-11-17 15:10:00|86250.5|86225.5|86187.2|86162.2|86253.3|86228.3|86174.3|86149.3|1287
1605626100000|2020-11-17 15:15:00|86187.5|86162.5|86176.7|86151.7|86201.7|86176.7|86170.4|86145.4|1452
1605626400000|2020-11-17 15:20:00|86176.5|86151.5|86131.2|86106.2|86202.8|86177.8|86116.1|86091.1|1515
1605626700000|2020-11-17 15:25:00|86133.4|86108.4|86216|86191|86217.6|86192.6|86124.2|86099.2|1511
1605627000000|2020-11-17 15:30:00|86216.3|86191.3|86294.2|86269.2|86317.7|86292.7|86212.5|86187.5|1672
1605627300000|2020-11-17 15:35:00|86294.7|86269.7|86323.4|86298.4|86327.4|86302.4|86281.8|86256.8|1338
1605627600000|2020-11-17 15:40:00|86323.7|86298.7|86265.5|86240.5|86324.4|86299.4|86263.8|86238.8|1380
1605627900000|2020-11-17 15:45:00|86266.1|86241.1|86236.7|86211.7|86278.1|86253.1|86223.6|86198.6|1529
1605628200000|2020-11-17 15:50:00|86236.8|86211.8|86235.3|86210.3|86283.9|86258.9|86231.2|86206.2|1719
1605628500000|2020-11-17 15:55:00|86235.4|86210.4|86281.6|86256.6|86312.9|86287.9|86235.2|86210.2|1665
1605628800000|2020-11-17 16:00:00|86282.8|86257.8|86291.4|86266.4|86307.5|86282.5|86256|86231|1613
1605629100000|2020-11-17 16:05:00|86290|86265|86309.4|86284.4|86312.9|86287.9|86273.3|86248.3|1388
1605629400000|2020-11-17 16:10:00|86309.5|86284.5|86305|86280|86316.8|86291.8|86261.2|86236.2|1085
1605629700000|2020-11-17 16:15:00|86305.4|86280.4|86332.9|86307.9|86332.9|86307.9|86283.6|86258.6|1134
1605630000000|2020-11-17 16:20:00|86332.7|86307.7|86300.8|86275.8|86360.8|86335.8|86291.6|86266.6|1244
1605630300000|2020-11-17 16:25:00|86298.4|86273.4|86282.1|86257.1|86323.4|86298.4|86272.5|86247.5|1414
1605630600000|2020-11-17 16:30:00|86278.6|86253.6|86274.9|86249.9|86300.2|86275.2|86259|86234|1360
1605630900000|2020-11-17 16:35:00|86275.7|86250.7|86318.1|86293.1|86328.3|86303.3|86273.9|86248.9|1285
1605631200000|2020-11-17 16:40:00|86317.9|86292.9|86314.7|86289.7|86331.9|86306.9|86299.9|86274.9|1054
1605631500000|2020-11-17 16:45:00|86314.6|86289.6|86313.5|86288.5|86319.4|86294.4|86280.1|86255.1|1313
1605631800000|2020-11-17 16:50:00|86313.3|86288.3|86307.2|86282.2|86318.8|86293.8|86303.9|86278.9|1060
1605632100000|2020-11-17 16:55:00|86307.8|86282.8|86315.3|86290.3|86332.1|86307.1|86287.4|86253.9|1282
1605632400000|2020-11-17 17:00:00|86315.2|86290.2|86330.7|86305.7|86336.3|86311.3|86308|86283|1288
1605632700000|2020-11-17 17:05:00|86331|86306|86321.5|86296.5|86333.9|86308.9|86310.5|86285.5|1058
1605633000000|2020-11-17 17:10:00|86322.2|86297.2|86290.3|86265.3|86366.7|86341.7|86287.8|86262.8|1462
1605633300000|2020-11-17 17:15:00|86292.1|86267.1|86272.8|86247.8|86309.2|86284.2|86265.8|86240.8|1210
1605633600000|2020-11-17 17:20:00|86272.9|86247.9|86279.8|86254.8|86281.5|86256.5|86270.6|86245.6|1184
1605633900000|2020-11-17 17:25:00|86280.1|86255.1|86322.6|86297.6|86328.5|86299.6|86272.2|86247.2|1101
1605634200000|2020-11-17 17:30:00|86323.1|86298.1|86315.7|86290.7|86339.2|86314.2|86315.6|86290.6|1092
1605634500000|2020-11-17 17:35:00|86316.6|86291.6|86285.9|86260.9|86317|86292|86285.8|86260.8|1201
1605634800000|2020-11-17 17:40:00|86286.1|86261.1|86288.2|86263.2|86290|86265|86252.9|86226|1161
1605635100000|2020-11-17 17:45:00|86287.9|86262.9|86266.7|86241.7|86289.7|86264.7|86226|86188.1|1302
1605635400000|2020-11-17 17:50:00|86266.3|86241.3|86228.4|86203.4|86270.7|86245.7|86218|86193|1088
1605635700000|2020-11-17 17:55:00|86228.2|86203.2|86224.9|86199.9|86229.1|86204.1|86218.2|86193.2|985
1605636000000|2020-11-17 18:00:00|86224|86199|86220.7|86195.7|86229.4|86204.4|86213.1|86188.1|1056
1605636300000|2020-11-17 18:05:00|86220.4|86195.4|86223.6|86198.6|86238.2|86213.2|86217.2|86192.2|1011
1605636600000|2020-11-17 18:10:00|86223.7|86198.7|86217|86192|86234.3|86207.6|86215.5|86180.3|1092
1605636900000|2020-11-17 18:15:00|86216.8|86191.8|86211.4|86186.4|86220.4|86195.4|86199.9|86174.9|1049
1605637200000|2020-11-17 18:20:00|86211.5|86186.5|86219.3|86194.3|86224.3|86199.3|86211.5|86186.5|826
1605637500000|2020-11-17 18:25:00|86218.2|86193.2|86240.7|86215.7|86245.7|86220.7|86218|86193|932
1605637800000|2020-11-17 18:30:00|86240.4|86215.4|86231.4|86206.4|86244.5|86219.5|86228|86203|971
1605638100000|2020-11-17 18:35:00|86231.2|86206.2|86234.8|86209.8|86235.7|86210.7|86224.7|86199.7|856
1605638400000|2020-11-17 18:40:00|86234.6|86209.6|86243.9|86218.9|86248.5|86223.5|86229.7|86204.7|892
1605638700000|2020-11-17 18:45:00|86243.7|86218.7|86239.1|86214.1|86260.5|86235.5|86236.5|86211.5|1081
1605639000000|2020-11-17 18:50:00|86239.2|86214.2|86240.7|86215.7|86246.4|86221.4|86229.9|86204.9|1199
1605639300000|2020-11-17 18:55:00|86241.6|86216.6|86235.3|86210.3|86244.5|86219.5|86228.2|86203.2|794
1605639600000|2020-11-17 19:00:00|86236.5|86211.5|86230.3|86205.3|86241.3|86216.3|86222.1|86197.1|1135
1605639900000|2020-11-17 19:05:00|86230.2|86205.2|86240.1|86215.1|86241|86216|86227.5|86202.5|886
1605640200000|2020-11-17 19:10:00|86240|86215|86199.3|86174.3|86246.2|86221.2|86195.5|86170.5|897
1605640500000|2020-11-17 19:15:00|86199.4|86174.4|86202.9|86177.9|86206.2|86181.2|86194.3|86169.3|772
1605640800000|2020-11-17 19:20:00|86203.1|86178.1|86181.3|86156.3|86212.1|86187.1|86175.3|86142|822
1605641100000|2020-11-17 19:25:00|86182.9|86157.9|86192.7|86167.7|86196.4|86171.4|86181|86156|969
1605641400000|2020-11-17 19:30:00|86193.2|86168.2|86208|86158|86208.9|86169.4|86189|86148.4|681
1605641700000|2020-11-17 19:35:00|86206.2|86156.2|86203|86153|86206.8|86156.8|86196.6|86146.6|667
1605642000000|2020-11-17 19:40:00|86203.4|86153.4|86205|86155|86212.6|86162.6|86197.9|86147.9|729
1605642300000|2020-11-17 19:45:00|86206.9|86156.9|86204|86154|86207.6|86157.6|86199.4|86149.4|661
1605642600000|2020-11-17 19:50:00|86204.5|86154.5|86204.9|86154.9|86214.9|86164.9|86197.9|86147.9|679
1605642900000|2020-11-17 19:55:00|86205.2|86155.2|86204.8|86154.8|86213.6|86175.2|86198.2|86149.9|828
1605643200000|2020-11-17 20:00:00|86205.1|86155.1|86225.7|86175.7|86228.8|86178.8|86203.1|86153.1|893
1605643500000|2020-11-17 20:05:00|86226|86176|86232.3|86182.3|86233.2|86193.3|86214.4|86172.4|793
1605643800000|2020-11-17 20:10:00|86233.3|86183.3|86262|86212|86271.5|86221.5|86217.9|86180.5|826
1605644100000|2020-11-17 20:15:00|86262.1|86212.1|86258.7|86208.7|86268.3|86218.3|86248.5|86198.5|952
1605644400000|2020-11-17 20:20:00|86257.7|86207.7|86264.5|86214.5|86268.4|86218.4|86249.7|86199.7|1080
1605644700000|2020-11-17 20:25:00|86264.3|86214.3|86248.4|86198.4|86265.4|86221.1|86235.1|86195|1314
1605645000000|2020-11-17 20:30:00|86247.4|86197.4|86230.4|86180.4|86250.2|86200.2|86217.4|86167.4|958
1605645300000|2020-11-17 20:35:00|86230.6|86180.6|86201.4|86151.4|86239.2|86189.2|86174.1|86124.1|1221
1605645600000|2020-11-17 20:40:00|86201.2|86151.2|86184.1|86134.1|86202.9|86152.9|86177.2|86127.2|1460
1605645900000|2020-11-17 20:45:00|86183.9|86133.9|86188.1|86138.1|86194.6|86144.6|86183.2|86133.2|1164
1605646200000|2020-11-17 20:50:00|86187.8|86137.8|86223.1|86173.1|86237|86187|86186.7|86136.7|1373
1605646500000|2020-11-17 20:55:00|86227.2|86177.2|86224.1|86174.1|86228.6|86178.6|86216.5|86166.5|1425
1605646800000|2020-11-17 21:00:00|86224.6|86174.6|86225.7|86175.7|86239.2|86189.2|86219.9|86169.9|998
1605647100000|2020-11-17 21:05:00|86225.1|86175.1|86247.9|86197.9|86257.6|86207.6|86221.9|86171.9|606
1605647400000|2020-11-17 21:10:00|86248.4|86198.4|86249.4|86199.4|86252.7|86202.7|86247.5|86197.5|464
1605647700000|2020-11-17 21:15:00|86248.8|86198.8|86228.2|86178.2|86250.4|86200.4|86219.6|86169.6|523
1605648000000|2020-11-17 21:20:00|86228.5|86178.5|86238.1|86188.1|86249.4|86199.4|86226.4|86176.4|486
1605648300000|2020-11-17 21:25:00|86237.6|86187.6|86235.3|86185.3|86239.7|86189.7|86220.8|86170.8|646
1605648600000|2020-11-17 21:30:00|86235.2|86185.2|86237.8|86187.8|86241.3|86191.3|86231.6|86181.6|538
1605648900000|2020-11-17 21:35:00|86238.1|86188.1|86254.7|86204.7|86255.6|86205.6|86236.7|86186.7|522
1605649200000|2020-11-17 21:40:00|86254.6|86204.6|86255.1|86205.1|86259|86209|86248.9|86198.9|727
1605649500000|2020-11-17 21:45:00|86252.9|86202.9|86260.4|86210.4|86260.6|86210.6|86248.2|86198.2|624
1605649800000|2020-11-17 21:50:00|86260.3|86210.3|86265.5|86215.5|86266.1|86216.1|86256.6|86206.6|681
1605650100000|2020-11-17 21:55:00|86265.8|86215.8|86334.2|86223.2|86335.2|86232.9|86262.4|86211.9|597
1605650400000|2020-11-17 22:00:00|86329.4|86218.4|86343.4|86232.4|86345.4|86234.4|86326.8|86215.8|31
1605650700000|2020-11-17 22:05:00|86338|86227|86358.2|86247.2|86366.7|86255.7|86331.6|86220.6|165
1605651000000|2020-11-17 22:10:00|86353.7|86242.7|86334.2|86223.2|86368.9|86257.9|86332.9|86221.9|258
1605651300000|2020-11-17 22:15:00|86336.3|86225.3|86356.6|86245.6|86380|86269|86334|86223|236
1605651600000|2020-11-17 22:20:00|86356.5|86245.5|86346.8|86235.8|86369.6|86258.6|86345.7|86234.7|167
1605651900000|2020-11-17 22:25:00|86345.9|86234.9|86362.4|86251.4|86379.7|86268.7|86340|86229|207
1605652200000|2020-11-17 22:30:00|86363.6|86252.6|86308.2|86197.2|86375.8|86264.8|86305.9|86194.9|451
1605652500000|2020-11-17 22:35:00|86309.1|86198.1|86306.8|86195.8|86321.6|86210.6|86300.2|86189.2|549
1605652800000|2020-11-17 22:40:00|86306.5|86195.5|86297.1|86186.1|86312|86201|86297.1|86186.1|358
1605653100000|2020-11-17 22:45:00|86300.5|86189.5|86303.4|86192.4|86309|86198|86295.6|86184.6|359
1605653400000|2020-11-17 22:50:00|86300.9|86189.9|86296.6|86185.6|86305.5|86194.5|86295|86184|367
1605653700000|2020-11-17 22:55:00|86302.2|86191.2|86290.6|86179.6|86303.7|86192.7|86285.7|86174.7|493
1605654000000|2020-11-17 23:00:00|86294.3|86183.3|86306.4|86195.4|86308.8|86197.8|86290|86179|996
1605654300000|2020-11-17 23:05:00|86305.4|86194.4|86309.8|86198.8|86311.4|86200.4|86277.8|86167.5|756
1605654600000|2020-11-17 23:10:00|86308.8|86197.8|86312.9|86201.9|86327.9|86222.5|86256.1|86175.8|1106
1605654900000|2020-11-17 23:15:00|86312.4|86201.4|86262.3|86187.2|86315.5|86208.1|86245.2|86165.1|1207
1605655200000|2020-11-17 23:20:00|86263.8|86186.1|86273|86223|86318|86246|86245|86165.5|1105
1605655500000|2020-11-17 23:25:00|86270.9|86220.9|86210.5|86160.5|86298.8|86223.3|86206.2|86148.2|917
1605655800000|2020-11-17 23:30:00|86211.6|86161.6|86246|86166.9|86258.3|86184.1|86193.7|86142.7|996
1605656100000|2020-11-17 23:35:00|86245|86159.9|86255.2|86205.2|86268.2|86209.1|86240.7|86158|647
1605656400000|2020-11-17 23:40:00|86253.3|86203.3|86218.2|86135.2|86306.2|86256.2|86205|86131.7|979
1605656700000|2020-11-17 23:45:00|86218|86135.4|86234.9|86140.4|86307.3|86239.7|86210.6|86133.1|965
1605657000000|2020-11-17 23:50:00|86238.5|86136.5|86287|86183.1|86309.5|86233.5|86214|86136.5|1057
1605657300000|2020-11-17 23:55:00|86288.3|86184.1|86279.8|86168.8|86342.6|86231.6|86262.8|86151.8|1060
1605657600000|2020-11-18 00:00:00|86282.2|86171.2|86265.4|86154.4|86312.6|86201.6|86254.6|86143.6|2341
1605657900000|2020-11-18 00:05:00|86267.8|86156.8|86290.2|86179.2|86314.3|86210.8|86252.4|86141.4|1944
1605658200000|2020-11-18 00:10:00|86289.2|86178.2|86305.3|86206.4|86318.2|86215.1|86261.2|86150.2|2252
1605658500000|2020-11-18 00:15:00|86305.4|86207.6|86282.8|86171.8|86323.5|86224.4|86276.2|86165.2|2375
1605658800000|2020-11-18 00:20:00|86279.4|86168.4|86310.2|86202.2|86319.9|86219.9|86274.8|86163.8|2363
1605659100000|2020-11-18 00:25:00|86310.1|86204.2|86335.5|86225.8|86338.4|86235.8|86291.2|86180.2|1675
1605659400000|2020-11-18 00:30:00|86338.2|86227.2|86295.2|86207.1|86338.9|86237.8|86291.9|86199.9|1421
1605659700000|2020-11-18 00:35:00|86304.7|86197.4|86333.8|86222.8|86334.1|86239.9|86266.8|86156.6|1485
1605660000000|2020-11-18 00:40:00|86333.4|86222.4|86329.5|86218.5|86337.3|86228.5|86304|86193|883
1605660300000|2020-11-18 00:45:00|86328.8|86217.8|86342.3|86231.3|86345.2|86240.6|86322.8|86215.9|902
1605660600000|2020-11-18 00:50:00|86342|86231|86353.8|86303.8|86356|86306|86255|86198.9|1033
1605660900000|2020-11-18 00:55:00|86356.6|86306.6|86271.2|86221.2|86379.4|86310.3|86257.8|86192|1529
1605661200000|2020-11-18 01:00:00|86271.5|86221.5|86373.6|86323.6|86389.2|86329.2|86271.5|86221.5|1600
1605661500000|2020-11-18 01:05:00|86372.8|86322.8|86385.8|86335.8|86414.6|86347|86304|86218.8|1389
1605661800000|2020-11-18 01:10:00|86397|86321.2|86324|86274|86408.4|86344.2|86284|86220.7|1262
1605662100000|2020-11-18 01:15:00|86324.3|86274.3|86376.9|86304.8|86404.6|86314.6|86282|86221.8|1320
1605662400000|2020-11-18 01:20:00|86376.8|86304.1|86323.7|86219.7|86418.6|86335.8|86313.2|86211.9|1195
1605662700000|2020-11-18 01:25:00|86321.9|86222.3|86388.4|86277.4|86393.9|86282.9|86282.2|86207.7|1543
1605663000000|2020-11-18 01:30:00|86388.6|86277.6|86395.6|86292.1|86411.9|86323.2|86320|86212.6|1601
1605663300000|2020-11-18 01:35:00|86390.1|86295.3|86402.5|86293.5|86407.9|86309|86345|86245.8|2010
1605663600000|2020-11-18 01:40:00|86403.3|86294.2|86412.9|86301.9|86417.3|86316.1|86392.7|86287.2|1893
1605663900000|2020-11-18 01:45:00|86413|86302|86391.1|86292.4|86416|86309.8|86389.5|86286.7|1782
1605664200000|2020-11-18 01:50:00|86395.9|86286|86372.5|86263.7|86398.7|86293.9|86364.1|86261.1|1151
1605664500000|2020-11-18 01:55:00|86373.9|86262.9|86384.5|86277.5|86391.4|86288.1|86277.9|86224.7|1270
1605664800000|2020-11-18 02:00:00|86384.7|86278.1|86392.8|86298.5|86401.5|86306.9|86345.4|86259.4|1211
1605665100000|2020-11-18 02:05:00|86388.9|86299.6|86364.6|86290.1|86397.1|86308.6|86350.5|86285.4|787
1605665400000|2020-11-18 02:10:00|86364.7|86289.1|86345.9|86295.9|86389.9|86308.4|86345.1|86283.3|662
1605665700000|2020-11-18 02:15:00|86355.3|86284.4|86362.2|86280.3|86362.9|86299.7|86332|86270|633
1605666000000|2020-11-18 02:20:00|86360.3|86282.1|86338.2|86288.2|86363.6|86295.9|86331.8|86271.6|583
1605666300000|2020-11-18 02:25:00|86338.1|86288.1|86334.3|86284.3|86354.7|86292.9|86332.4|86270|575
1605666600000|2020-11-18 02:30:00|86334.4|86284.4|86326.5|86276.5|86344|86286.9|86322.6|86267.7|652
1605666900000|2020-11-18 02:35:00|86327|86277|86337.4|86287.4|86346.7|86288.4|86325.5|86264.8|527
1605667200000|2020-11-18 02:40:00|86336.3|86286.3|86337.1|86287.1|86348.5|86290.1|86331.6|86271.1|593
1605667500000|2020-11-18 02:45:00|86336.6|86286.6|86332.6|86282.6|86349.4|86292|86331.9|86259.5|516
1605667800000|2020-11-18 02:50:00|86333.5|86283.5|86322.1|86272.1|86342.2|86285.4|86321.3|86262|473
1605668100000|2020-11-18 02:55:00|86323.9|86273.9|86314.7|86264.7|86326.1|86276.1|86306|86256|649
1605668400000|2020-11-18 03:00:00|86314|86264|86319.3|86269.3|86326.3|86276.3|86314|86264|589
1605668700000|2020-11-18 03:05:00|86319.2|86269.2|86318.1|86268.1|86323.2|86273.2|86314.5|86264.5|438
1605669000000|2020-11-18 03:10:00|86318.5|86268.5|86315.1|86265.1|86321.1|86271.1|86312|86262|457
1605669300000|2020-11-18 03:15:00|86314.8|86264.8|86312.4|86262.4|86316.6|86266.6|86305.5|86255.5|656
1605669600000|2020-11-18 03:20:00|86313.3|86263.3|86296.4|86246.4|86316.2|86266.2|86294.7|86244.7|545
1605669900000|2020-11-18 03:25:00|86296|86246|86300.4|86250.4|86303.1|86253.1|86294.2|86244.2|510
1605670200000|2020-11-18 03:30:00|86300.3|86250.3|86296.6|86246.6|86302.3|86252.3|86291.8|86241.8|531
1605670500000|2020-11-18 03:35:00|86297|86247|86295.7|86245.7|86301.2|86251.2|86289.3|86239.3|581
1605670800000|2020-11-18 03:40:00|86293.4|86243.4|86291.8|86241.8|86297.7|86247.7|86283.9|86233.9|570
1605671100000|2020-11-18 03:45:00|86291.7|86241.7|86294.1|86244.1|86294.9|86244.9|86287.4|86237.4|510
1605671400000|2020-11-18 03:50:00|86294|86244|86290.7|86240.7|86297.1|86247.1|86289.6|86239.6|499
1605671700000|2020-11-18 03:55:00|86290.5|86240.5|86280.7|86230.7|86298.7|86246.5|86280.4|86225.7|555
1605672000000|2020-11-18 04:00:00|86280.8|86230.8|86290.5|86240.5|86290.5|86240.5|86280.6|86230.6|431
1605672300000|2020-11-18 04:05:00|86289.5|86239.5|86286.3|86236.3|86294.9|86244.9|86281.5|86231.5|568
1605672600000|2020-11-18 04:10:00|86286.4|86236.4|86275.3|86225.3|86289.4|86239.4|86272.3|86222.3|518
1605672900000|2020-11-18 04:15:00|86274.8|86224.8|86269.6|86219.6|86277.2|86227.2|86267.3|86217.3|543
1605673200000|2020-11-18 04:20:00|86270|86220|86264.1|86214.1|86275.9|86225.9|86261.8|86211.8|586
1605673500000|2020-11-18 04:25:00|86264.2|86214.2|86256.5|86206.5|86270.6|86220.6|86252.7|86202.7|566
1605673800000|2020-11-18 04:30:00|86256.8|86206.8|86256.3|86206.3|86261.8|86211.8|86252.1|86202.1|556
1605674100000|2020-11-18 04:35:00|86255.8|86205.8|86251.8|86201.8|86261.5|86211.5|86249.3|86199.3|572
1605674400000|2020-11-18 04:40:00|86252|86202|86236.6|86186.6|86252|86202|86233.6|86183.6|558
1605674700000|2020-11-18 04:45:00|86236.5|86186.5|86225.4|86175.4|86241.4|86191.4|86225.3|86175.3|565
1605675000000|2020-11-18 04:50:00|86226|86176|86228.4|86178.4|86235.4|86185.4|86223.5|86173.5|611
1605675300000|2020-11-18 04:55:00|86228.8|86178.8|86231.4|86181.4|86240.2|86190.2|86224.8|86174.8|523
1605675600000|2020-11-18 05:00:00|86231.3|86181.3|86237.3|86187.3|86244.3|86194.3|86227.9|86177.9|564
1605675900000|2020-11-18 05:05:00|86237.7|86187.7|86233.9|86183.9|86240.1|86190.1|86231.8|86181.8|491
1605676200000|2020-11-18 05:10:00|86233.8|86183.8|86187.7|86137.7|86234.7|86184.7|86183.5|86133.5|645
1605676500000|2020-11-18 05:15:00|86188|86138|86194|86144|86206.3|86156.3|86185.7|86135.7|824
1605676800000|2020-11-18 05:20:00|86193.9|86143.9|86212.4|86162.4|86219.4|86169.4|86184.6|86134.6|854
1605677100000|2020-11-18 05:25:00|86212.5|86162.5|86188.1|86138.1|86212.5|86162.5|86186.6|86136.6|920
1605677400000|2020-11-18 05:30:00|86188.2|86138.2|86186.1|86136.1|86204.1|86154.1|86181.7|86131.7|838
1605677700000|2020-11-18 05:35:00|86185.7|86135.7|86198.1|86148.1|86199.3|86149.3|86180.3|86130.3|921
1605678000000|2020-11-18 05:40:00|86200.4|86150.4|86200.9|86150.9|86215.1|86165.1|86195.4|86145.4|761
1605678300000|2020-11-18 05:45:00|86201.3|86151.3|86202.2|86152.2|86207.5|86157.5|86193.8|86143.8|723
1605678600000|2020-11-18 05:50:00|86201.6|86151.6|86192|86142|86211.9|86161.9|86187.5|86137.5|775
1605678900000|2020-11-18 05:55:00|86192.3|86142.3|86206.6|86156.6|86215.1|86165.1|86184.4|86134.4|748
1605679200000|2020-11-18 06:00:00|86206|86156|86205.8|86155.8|86212.1|86162.1|86198|86148|857
1605679500000|2020-11-18 06:05:00|86206.4|86156.4|86207.3|86157.3|86217.6|86167.6|86202.2|86152.2|689
1605679800000|2020-11-18 06:10:00|86207.5|86157.5|86217.8|86167.8|86219.6|86169.6|86205.8|86155.8|735
1605680100000|2020-11-18 06:15:00|86218.3|86168.3|86198.1|86148.1|86218.3|86168.3|86193.5|86143.5|765
1605680400000|2020-11-18 06:20:00|86197.6|86147.6|86206.8|86156.8|86210.3|86160.3|86193|86143|703
1605680700000|2020-11-18 06:25:00|86208|86158|86237.2|86187.2|86239.6|86189.6|86205|86155|779
1605681000000|2020-11-18 06:30:00|86237.5|86187.5|86226.6|86176.6|86242.3|86192.3|86225.5|86175.5|821
1605681300000|2020-11-18 06:35:00|86227.1|86177.1|86217.4|86167.4|86247.2|86188.7|86212.3|86162.3|745
1605681600000|2020-11-18 06:40:00|86216.7|86166.7|86200.6|86150.6|86254.2|86204.2|86199.4|86149.4|1250
1605681900000|2020-11-18 06:45:00|86200.3|86150.3|86218.3|86168.3|86218.5|86168.5|86198.2|86140.1|907
1605682200000|2020-11-18 06:50:00|86217.5|86167.5|86215.3|86165.3|86219.4|86169.4|86197.8|86147.8|1182
1605682500000|2020-11-18 06:55:00|86215.2|86165.2|86235.5|86185.5|86236.6|86186.6|86210.8|86160.8|1237
1605682800000|2020-11-18 07:00:00|86233.5|86183.5|86222.5|86172.5|86247.4|86197.4|86205.7|86155.7|1119
1605683100000|2020-11-18 07:05:00|86220.5|86170.5|86192.7|86142.7|86221.9|86171.9|86176.9|86126.9|1177
1605683400000|2020-11-18 07:10:00|86192.5|86142.5|86186.9|86136.9|86194|86144|86183.3|86133.3|1011
1605683700000|2020-11-18 07:15:00|86186.3|86136.3|86150.4|86100.4|86189.6|86143.1|86141.3|86091.3|1285
1605684000000|2020-11-18 07:20:00|86150.3|86100.3|86083.8|86033.8|86152.5|86102.5|86071.8|86021.8|1164
1605684300000|2020-11-18 07:25:00|86084.7|86034.7|86091|86041|86121.7|86071.7|86081.4|86031.4|1253
1605684600000|2020-11-18 07:30:00|86090.9|86040.9|86066.2|86016.2|86101.4|86059.3|86028.4|85990.1|1172
1605684900000|2020-11-18 07:35:00|86065.6|86015.6|86040.9|85990.9|86084.5|86042.1|86025.1|85983.9|1296
1605685200000|2020-11-18 07:40:00|86041.5|85991.5|86041.7|85991.7|86077.7|86027.7|86027.7|85988.4|1317
1605685500000|2020-11-18 07:45:00|86041.8|85991.8|86028.5|85978.5|86054.5|86014.1|86016.3|85977.8|1072
1605685800000|2020-11-18 07:50:00|86028.8|85978.8|86073.8|86023.8|86080.1|86042.2|86018.6|85978.2|1060
1605686100000|2020-11-18 07:55:00|86073.7|86023.7|86153.2|86103.2|86153.2|86103.2|86050.2|86010.8|1547
1605686400000|2020-11-18 08:00:00|86155.1|86105.1|86134.3|86084.3|86187.9|86144.9|86101.9|86051.9|1545
1605686700000|2020-11-18 08:05:00|86135.9|86085.9|85995.1|85970.1|86137|86087|85991|85956.6|1546
1605687000000|2020-11-18 08:10:00|85995|85970|85900.1|85850.1|86016.9|85978.9|85882.4|85843.9|1540
1605687300000|2020-11-18 08:15:00|85900|85850|85857.9|85832.9|85924.5|85886.6|85856.7|85811.1|1594
1605687600000|2020-11-18 08:20:00|85858|85833|85853.7|85803.7|85899.6|85861.9|85844.5|85803.3|1543
1605687900000|2020-11-18 08:25:00|85853.5|85803.5|85918.9|85868.9|85923.4|85884.3|85837.3|85800.8|1421
1605688200000|2020-11-18 08:30:00|85904.8|85879.8|85899.9|85874.9|85934.7|85895.6|85873.3|85833.8|1535
1605688500000|2020-11-18 08:35:00|85900.6|85875.6|85927.5|85902.5|85963.2|85925.4|85900.6|85854.4|1520
1605688800000|2020-11-18 08:40:00|85927.4|85902.4|85905.5|85880.5|85940.3|85903.6|85900.6|85867.1|1083
1605689100000|2020-11-18 08:45:00|85905.6|85880.6|85897.6|85847.6|85922.7|85884|85879.6|85841.9|1096
1605689400000|2020-11-18 08:50:00|85896.9|85846.9|85878.3|85853.3|85903.4|85865.8|85862.3|85825.8|1118
1605689700000|2020-11-18 08:55:00|85878.1|85853.1|85896.8|85871.8|85914.9|85872.8|85831.4|85805.4|1380
1605690000000|2020-11-18 09:00:00|85897.1|85872.1|85877.1|85852.1|85923.8|85885.9|85876|85851|1324
1605690300000|2020-11-18 09:05:00|85877.3|85852.3|85837.8|85812.8|85880.7|85852.3|85813.7|85777|1392
1605690600000|2020-11-18 09:10:00|85837.6|85812.6|85848.7|85823.7|85861.8|85825.8|85806.8|85770.5|1121
1605690900000|2020-11-18 09:15:00|85848.9|85823.9|85838.5|85813.5|85872.4|85836.7|85831.7|85799.6|1016
1605691200000|2020-11-18 09:20:00|85838.8|85813.8|85875.3|85850.3|85915.7|85875.8|85838.8|85813.8|1137
1605691500000|2020-11-18 09:25:00|85875.2|85850.2|85940.8|85915.8|85953.2|85928.2|85874.3|85849.3|1225
1605691800000|2020-11-18 09:30:00|85941.2|85916.2|85945.8|85920.8|85951|85926|85911.8|85886.8|1062
1605692100000|2020-11-18 09:35:00|85945.5|85920.5|85998.9|85973.9|86021.4|85996.4|85915.3|85872.8|1351
1605692400000|2020-11-18 09:40:00|86011.8|85961.8|85994.7|85969.7|86046.3|86013.5|85988.2|85958.4|1210
1605692700000|2020-11-18 09:45:00|85995.2|85970.2|86011.2|85986.2|86032.5|85995.6|85980.2|85944.8|1431
1605693000000|2020-11-18 09:50:00|86010.7|85985.7|85946.4|85921.4|86011.1|85986.1|85944.7|85919.7|1179
1605693300000|2020-11-18 09:55:00|85946.3|85921.3|85920.5|85870.5|85953.6|85928.6|85914.3|85869.3|935
1605693600000|2020-11-18 10:00:00|85921.5|85871.5|85959.3|85934.3|85969.9|85944.9|85912.7|85870.5|1255
1605693900000|2020-11-18 10:05:00|85960|85935|85974.8|85949.8|85981.6|85956.3|85939|85907.3|1040
1605694200000|2020-11-18 10:10:00|85975|85950|85923|85898|85988.4|85956|85911.1|85886.1|1187
1605694500000|2020-11-18 10:15:00|85923.5|85898.5|85882.2|85857.2|85935.8|85906.8|85870.9|85832.6|1282
1605694800000|2020-11-18 10:20:00|85882|85857|85868.3|85843.3|85908.4|85882.2|85862.4|85837.4|1030
1605695100000|2020-11-18 10:25:00|85868.1|85843.1|85877.5|85852.5|85889.2|85864.2|85851.5|85826.5|1089
1605695400000|2020-11-18 10:30:00|85877.1|85852.1|85905.8|85880.8|85906|85881|85868.4|85838.8|930
1605695700000|2020-11-18 10:35:00|85906.1|85881.1|85902|85877|85941.7|85909.5|85900.1|85867.8|998
1605696000000|2020-11-18 10:40:00|85901.3|85876.3|85971.6|85946.6|85973.6|85948.6|85892.2|85867.2|1263
1605696300000|2020-11-18 10:45:00|85971.8|85946.8|85886.9|85861.9|85971.9|85946.9|85886.8|85861.8|1317
1605696600000|2020-11-18 10:50:00|85886.3|85861.3|85889.8|85864.8|85949.5|85924.5|85886.3|85861.3|1165
1605696900000|2020-11-18 10:55:00|85889.7|85864.7|85875.5|85850.5|85895.9|85870.9|85865.5|85840.5|1256
1605697200000|2020-11-18 11:00:00|85875.4|85850.4|85870.2|85845.2|85892.8|85867.8|85860.8|85828.4|1140
1605697500000|2020-11-18 11:05:00|85870.9|85845.9|85883|85858|85887.8|85862.8|85850.2|85825.2|1241
1605697800000|2020-11-18 11:10:00|85882.6|85857.6|85888.7|85863.7|85893.4|85868.4|85855.2|85830.2|1301
1605698100000|2020-11-18 11:15:00|85887.5|85862.5|85873.5|85848.5|85888.5|85863.5|85836.1|85811.1|1298
1605698400000|2020-11-18 11:20:00|85872.6|85847.6|85867.7|85842.7|85890.2|85865.2|85863.5|85838.5|1235
1605698700000|2020-11-18 11:25:00|85868.1|85843.1|85851.3|85826.3|85876.1|85851.1|85816.1|85791.1|1385
1605699000000|2020-11-18 11:30:00|85850.9|85825.9|85884.3|85859.3|85892.3|85862.5|85839.7|85813.9|1481
1605699300000|2020-11-18 11:35:00|85883.9|85858.9|85880.4|85855.4|85920.9|85892.5|85872.4|85847.3|1323
1605699600000|2020-11-18 11:40:00|85882.7|85857.7|85873.5|85848.5|85904.3|85879.3|85868.6|85840.2|1177
1605699900000|2020-11-18 11:45:00|85874.9|85849.9|85840.1|85815.1|85895.1|85861.6|85836.8|85811.8|1596
1605700200000|2020-11-18 11:50:00|85840.6|85815.6|85890.7|85865.7|85904.7|85874.1|85831.8|85806.8|1352
1605700500000|2020-11-18 11:55:00|85891|85866|85963|85913|85967.2|85928.6|85884.9|85859.9|1457
1605700800000|2020-11-18 12:00:00|85963.1|85913.1|86030.1|86005.1|86050|86014|85949.1|85909.3|1614
1605701100000|2020-11-18 12:05:00|86030.4|86005.4|85984.9|85959.9|86037.8|86005.6|85973.5|85944.6|1566
1605701400000|2020-11-18 12:10:00|85984.8|85959.8|85976.3|85951.3|85985.9|85960.9|85957|85931.7|1218
1605701700000|2020-11-18 12:15:00|85976.4|85951.4|85993|85968|85994.2|85969.2|85952.3|85927.3|1453
1605702000000|2020-11-18 12:20:00|85992.8|85967.8|85982.4|85957.4|86000.9|85975.9|85964.9|85939.9|1125
1605702300000|2020-11-18 12:25:00|85982.2|85957.2|86000.6|85975.6|86006.3|85981.3|85979|85954|1134
1605702600000|2020-11-18 12:30:00|86000.7|85975.7|86000.2|85975.2|86005.2|85980.2|85978.5|85953.5|1157
1605702900000|2020-11-18 12:35:00|86000.3|85975.3|85998.1|85973.1|86023.9|85998.9|85997.5|85972.5|1211
1605703200000|2020-11-18 12:40:00|85998.4|85973.4|85996.4|85971.4|86015.2|85990.2|85986.9|85961.9|1218
1605703500000|2020-11-18 12:45:00|85997.2|85972.2|85994.7|85969.7|85999.9|85974.9|85965.4|85940.4|1226
1605703800000|2020-11-18 12:50:00|85994.8|85969.8|86026.8|86001.8|86032.9|86007.9|85994.8|85969.8|1311
1605704100000|2020-11-18 12:55:00|86027.3|86002.3|86008.9|85983.9|86027.3|86002.3|85992.7|85967.7|1412
1605704400000|2020-11-18 13:00:00|86008.7|85983.7|86021|85996|86022|85997|85989.1|85964.1|1367
1605704700000|2020-11-18 13:05:00|86020.8|85995.8|86047.6|86022.6|86080.6|86055.6|86005.5|85980.5|1342
1605705000000|2020-11-18 13:10:00|86047.9|86022.9|86073|86048|86104.3|86079.3|86047.2|86022.2|1316
1605705300000|2020-11-18 13:15:00|86072.6|86047.6|86084.8|86059.8|86094.5|86069.5|86059.5|86034.5|1297
1605705600000|2020-11-18 13:20:00|86083.2|86058.2|86162.4|86137.4|86202.1|86161.8|86059.5|86034.5|1669
1605705900000|2020-11-18 13:25:00|86162.6|86137.6|86217.7|86167.7|86220.3|86170.3|86143.1|86105.8|1512
1605706200000|2020-11-18 13:30:00|86221.3|86171.3|86230|86180|86239|86199.1|86178.4|86139.8|1576
1605706500000|2020-11-18 13:35:00|86230.2|86180.2|86222.5|86197.5|86230.3|86205.3|86168.2|86135|1433
1605706800000|2020-11-18 13:40:00|86223.1|86198.1|86262.7|86237.7|86283.6|86258.6|86214.2|86189.2|1439
1605707100000|2020-11-18 13:45:00|86263.1|86238.1|86229.8|86204.8|86293.1|86263.3|86228.6|86193.6|1345
1605707400000|2020-11-18 13:50:00|86227.6|86202.6|86215.6|86190.6|86252.7|86218.8|86201.7|86172.8|1317
1605707700000|2020-11-18 13:55:00|86214.7|86189.7|86165.4|86140.4|86221.2|86196.2|86165.4|86137.3|1447
1605708000000|2020-11-18 14:00:00|86164.6|86139.6|86169.3|86144.3|86194.9|86168.9|86140.7|86115.7|1601
1605708300000|2020-11-18 14:05:00|86168.9|86143.9|86188|86163|86234.5|86197.2|86142.3|86114.9|1551
1605708600000|2020-11-18 14:10:00|86188.4|86163.4|86154.9|86129.9|86189.3|86164.3|86144.2|86119.2|1107
1605708900000|2020-11-18 14:15:00|86154.2|86129.2|86154|86129|86159.8|86134.8|86141.3|86116.3|1184
1605709200000|2020-11-18 14:20:00|86152.3|86127.3|86122.7|86097.7|86165|86140|86122.3|86097.3|1225
1605709500000|2020-11-18 14:25:00|86122.6|86097.6|86125.1|86100.1|86136.6|86111.6|86095.7|86070.7|1344
1605709800000|2020-11-18 14:30:00|86125.9|86100.9|86105|86080|86127.7|86102.7|86095.6|86061.5|1607
1605710100000|2020-11-18 14:35:00|86106.4|86081.4|86084.4|86059.4|86113|86082.1|86081.7|86056.7|1263
1605710400000|2020-11-18 14:40:00|86084.8|86059.8|86044.4|86019.4|86084.9|86059.9|86024.1|85979.3|1462
1605710700000|2020-11-18 14:45:00|86046|86021|86073.4|86048.4|86078|86048.4|86033.9|86008.9|1206
1605711000000|2020-11-18 14:50:00|86072.5|86047.5|86106.8|86081.8|86118.6|86093.6|86056.8|86031.8|1392
1605711300000|2020-11-18 14:55:00|86106.6|86081.6|86076.1|86051.1|86117.4|86092.4|86071.7|86043.8|1355
1605711600000|2020-11-18 15:00:00|86073.3|86048.3|86019.8|85994.8|86074|86049|86018.4|85993.4|1340
1605711900000|2020-11-18 15:05:00|86019.7|85994.7|86029.7|86004.7|86046.1|86021.1|86008|85982|1378
1605712200000|2020-11-18 15:10:00|86028.4|86003.4|86043.4|86018.4|86043.8|86018.8|85996|85971|1487
1605712500000|2020-11-18 15:15:00|86043.1|86018.1|86013.4|85988.4|86062.2|86037.2|85986.4|85961.4|1447
1605712800000|2020-11-18 15:20:00|86013.7|85988.7|85984|85959|86018.9|85993.9|85980.4|85955.4|1387
1605713100000|2020-11-18 15:25:00|85984.6|85959.6|85982.5|85957.5|86014.7|85989.7|85977|85940.8|1389
1605713400000|2020-11-18 15:30:00|85983.8|85958.8|86001|85976|86013.3|85976|85949.1|85922.4|1679
1605713700000|2020-11-18 15:35:00|86000.7|85975.7|85964.4|85939.4|86024.1|85994.8|85954.8|85925.4|1534
1605714000000|2020-11-18 15:40:00|85964.3|85939.3|85995.7|85970.7|86024.9|85990|85960.4|85924.6|1508
1605714300000|2020-11-18 15:45:00|85995.5|85970.5|85955.5|85930.5|86011.8|85984.4|85945.6|85912.2|1448
1605714600000|2020-11-18 15:50:00|85954.6|85929.6|85882.7|85857.7|85966.6|85931.4|85879.8|85849.2|1489
1605714900000|2020-11-18 15:55:00|85882.6|85857.6|85870.5|85845.5|85891.6|85866.6|85838.5|85813.5|1606
1605715200000|2020-11-18 16:00:00|85870|85845|85867.1|85842.1|85870.8|85845.8|85815.8|85790.8|1481
1605715500000|2020-11-18 16:05:00|85867.9|85842.9|85905.8|85880.8|85908.7|85883.7|85848.2|85823.2|1241
1605715800000|2020-11-18 16:10:00|85905.6|85880.6|85848.7|85823.7|85913.5|85888.5|85835.4|85810.4|1403
1605716100000|2020-11-18 16:15:00|85848.5|85823.5|85869.1|85844.1|85877.4|85852.4|85845.4|85820.4|1243
1605716400000|2020-11-18 16:20:00|85869.4|85844.4|85887.4|85862.4|85896.3|85871.3|85862.7|85837.7|1031
1605716700000|2020-11-18 16:25:00|85887|85862|85863.7|85813.7|85922.8|85882.6|85837.7|85799.7|1384
1605717000000|2020-11-18 16:30:00|85866.9|85816.9|85889.5|85839.5|85905.8|85855.8|85845.9|85809.5|1293
1605717300000|2020-11-18 16:35:00|85890.2|85840.2|85905.1|85855.1|85909.1|85870.9|85876.7|85830.7|1339
1605717600000|2020-11-18 16:40:00|85905|85855|85864.2|85814.2|85908.2|85868.3|85844|85808.5|1319
1605717900000|2020-11-18 16:45:00|85864|85814|85911|85861|85917.1|85879.6|85846.8|85811.2|1311
1605718200000|2020-11-18 16:50:00|85911.1|85861.1|85881.1|85831.1|85911.1|85867|85871.3|85824.8|1236
1605718500000|2020-11-18 16:55:00|85880.8|85830.8|85853.3|85803.3|85881.7|85831.7|85840.7|85800.7|1220
1605718800000|2020-11-18 17:00:00|85853.6|85803.6|85850.2|85800.2|85859.2|85817.8|85828.4|85792|1359
1605719100000|2020-11-18 17:05:00|85850.9|85800.9|85861.2|85811.2|85865.8|85823|85825.7|85786.4|1476
1605719400000|2020-11-18 17:10:00|85862.1|85812.1|85854.2|85804.2|85876.5|85826.5|85847.5|85801.2|1048
1605719700000|2020-11-18 17:15:00|85854.1|85804.1|85882.9|85832.9|85885.8|85835.8|85849.7|85803|1309
1605720000000|2020-11-18 17:20:00|85883.5|85833.5|85908.2|85858.2|85913.9|85863.9|85868|85828.4|1265
1605720300000|2020-11-18 17:25:00|85908.3|85858.3|85904.4|85854.4|85924.6|85877.6|85902.6|85853.8|1246
1605720600000|2020-11-18 17:30:00|85904.6|85854.6|85951.6|85901.6|85952.1|85902.1|85898.3|85852.6|1342
1605720900000|2020-11-18 17:35:00|85951.4|85901.4|85926|85876|85951.6|85901.6|85918.9|85868.9|1609
1605721200000|2020-11-18 17:40:00|85925.3|85875.3|85904.4|85854.4|85931.1|85881.1|85903.6|85853.6|1264
1605721500000|2020-11-18 17:45:00|85904.7|85854.7|85920.4|85870.4|85926|85876|85900.2|85850.2|1305
1605721800000|2020-11-18 17:50:00|85920.3|85870.3|85911.9|85861.9|85929|85888.2|85898.8|85858.5|1073
1605722100000|2020-11-18 17:55:00|85911.3|85861.3|85908.7|85858.7|85917.1|85867.1|85905.8|85855.8|1175
1605722400000|2020-11-18 18:00:00|85909.3|85859.3|85882.4|85832.4|85911.2|85869.6|85882.3|85832.3|1130
1605722700000|2020-11-18 18:05:00|85883.2|85833.2|85901.8|85851.8|85908.7|85858.7|85875.9|85825.9|1209
1605723000000|2020-11-18 18:10:00|85901.3|85851.3|85898.7|85848.7|85911.9|85861.9|85883.8|85833.8|1373
1605723300000|2020-11-18 18:15:00|85898.3|85848.3|85842.5|85792.5|85901.9|85851.9|85841.6|85791.6|1042
1605723600000|2020-11-18 18:20:00|85842.1|85792.1|85853.5|85803.5|85858.9|85811.8|85833.2|85791|917
1605723900000|2020-11-18 18:25:00|85853.3|85803.3|85894.7|85844.7|85897.6|85847.6|85852.7|85802.7|1232
1605724200000|2020-11-18 18:30:00|85894.8|85844.8|85886|85836|85896.1|85846.1|85877.8|85827.8|1173
1605724500000|2020-11-18 18:35:00|85885.7|85835.7|85881.6|85831.6|85894.2|85849.3|85868.3|85826.8|920
1605724800000|2020-11-18 18:40:00|85881.7|85831.7|85868.3|85818.3|85885.2|85835.2|85864.4|85814.4|816
1605725100000|2020-11-18 18:45:00|85868.2|85818.2|85927.1|85877.1|85927.1|85877.1|85865.1|85815.1|1128
1605725400000|2020-11-18 18:50:00|85926.9|85876.9|85871.8|85821.8|85928.4|85878.4|85859.1|85813|1203
1605725700000|2020-11-18 18:55:00|85871.3|85821.3|85922.6|85872.6|85935.4|85892.4|85869.4|85819.4|1292
1605726000000|2020-11-18 19:00:00|85922.7|85872.7|85908.3|85858.3|85945.1|85895.1|85907|85857|1326
1605726300000|2020-11-18 19:05:00|85906.9|85856.9|85904.3|85854.3|85926.1|85876.1|85901|85851|1157
1605726600000|2020-11-18 19:10:00|85903.7|85853.7|85908.6|85858.6|85913.9|85863.9|85889.5|85839.5|1273
1605726900000|2020-11-18 19:15:00|85907.7|85857.7|85934.3|85884.3|85935|85885|85901.1|85851.1|1112
1605727200000|2020-11-18 19:20:00|85934.4|85884.4|85944.8|85894.8|85948|85898|85930.2|85880.2|1119
1605727500000|2020-11-18 19:25:00|85944.7|85894.7|85983.5|85933.5|85988.8|85947|85941.5|85891.5|1400
1605727800000|2020-11-18 19:30:00|85984|85934|85952.2|85902.2|85989.4|85939.4|85943|85893|1387
1605728100000|2020-11-18 19:35:00|85951.8|85901.8|85984.6|85934.6|86005.9|85958.1|85943.4|85893.4|1399
1605728400000|2020-11-18 19:40:00|85984.2|85934.2|85910.6|85860.6|85988.7|85938.7|85906.6|85856.6|1277
1605728700000|2020-11-18 19:45:00|85910.7|85860.7|85899|85849|85912.7|85862.7|85879|85839|1239
1605729000000|2020-11-18 19:50:00|85898.5|85848.5|85892.1|85842.1|85901.8|85863.1|85882|85839.6|1048
1605729300000|2020-11-18 19:55:00|85892.3|85842.3|85859|85809|85893.1|85851.8|85836.5|85787.9|1216
1605729600000|2020-11-18 20:00:00|85859.4|85809.4|85888|85838|85890|85853.7|85854.2|85804.2|1022
1605729900000|2020-11-18 20:05:00|85887.8|85837.8|85867.8|85817.8|85910.9|85863.6|85853.4|85815.8|1016
1605730200000|2020-11-18 20:10:00|85867.1|85817.1|85867.6|85817.6|85869.9|85819.9|85857.4|85807.4|922
1605730500000|2020-11-18 20:15:00|85867.4|85817.4|85864.6|85814.6|85870.9|85820.9|85854.1|85804.1|905
1605730800000|2020-11-18 20:20:00|85864.5|85814.5|85869.2|85819.2|85869.7|85832.9|85851.6|85808.4|757
1605731100000|2020-11-18 20:25:00|85868.9|85818.9|85892.3|85842.3|85892.3|85853.6|85862.5|85818.9|860
1605731400000|2020-11-18 20:30:00|85892|85842|85897.5|85847.5|85941.7|85891.7|85886.4|85838.3|1295
1605731700000|2020-11-18 20:35:00|85897|85847|85937.5|85887.5|85950.1|85900.1|85895.3|85845.3|1618
1605732000000|2020-11-18 20:40:00|85937.1|85887.1|85936.2|85886.2|85948.3|85898.3|85929.8|85879.8|1460
1605732300000|2020-11-18 20:45:00|85937.2|85887.2|85957|85907|85959.4|85909.4|85935|85885|1247
1605732600000|2020-11-18 20:50:00|85956.2|85906.2|85994.5|85944.5|85997.8|85947.8|85939.4|85889.4|1609
1605732900000|2020-11-18 20:55:00|85993.6|85943.6|85961.8|85911.8|86003|85953|85943.7|85893.7|1342
1605733200000|2020-11-18 21:00:00|85969.6|85919.6|86010.5|85960.5|86012.5|85962.5|85969.6|85919.6|1164
1605733500000|2020-11-18 21:05:00|86010.4|85960.4|86028|85978|86041.7|85991.7|86008.8|85958.8|917
1605733800000|2020-11-18 21:10:00|86028.3|85978.3|86043|85993|86049.6|85999.6|86027.2|85977.2|784
1605734100000|2020-11-18 21:15:00|86043.1|85993.1|86001.5|85951.5|86043.3|85993.3|85994.8|85944.8|729
1605734400000|2020-11-18 21:20:00|86000.9|85950.9|85969.4|85919.4|86000.9|85950.9|85965.3|85915.3|728
1605734700000|2020-11-18 21:25:00|85968.8|85918.8|85951.4|85901.4|85973.8|85923.8|85938.5|85888.5|993
1605735000000|2020-11-18 21:30:00|85949.5|85899.5|85956|85906|85957|85907|85947.9|85897.9|805
1605735300000|2020-11-18 21:35:00|85955.5|85905.5|85942.1|85892.1|85955.6|85905.6|85937.8|85887.8|661
1605735600000|2020-11-18 21:40:00|85942.4|85892.4|85943.6|85893.6|85950.7|85900.7|85938.9|85888.9|902
1605735900000|2020-11-18 21:45:00|85943.7|85893.7|85935.8|85885.8|85946.7|85896.7|85934.8|85884.8|814
1605736200000|2020-11-18 21:50:00|85936.1|85886.1|85939.8|85889.8|85951.6|85896.5|85923.3|85868.7|1090
1605736500000|2020-11-18 21:55:00|85940.9|85890.9|86034.4|85923.4|86223|86112|85936|85865.8|883
1605736800000|2020-11-18 22:00:00|86036.1|85925.1|86041.1|85930.1|86048.7|85937.7|86007|85896|59
1605737100000|2020-11-18 22:05:00|86070.8|85959.8|86076.4|85965.4|86077.8|85966.8|86028|85917|158
1605737400000|2020-11-18 22:10:00|86077.1|85966.1|86063.2|85952.2|86077.1|85966.1|86045.3|85934.3|205
1605737700000|2020-11-18 22:15:00|86068.2|85957.2|86053.9|85942.9|86070.3|85959.3|86044.4|85933.4|164
1605738000000|2020-11-18 22:20:00|86041.5|85930.5|86062.5|85951.5|86086|85975|86041.5|85930.5|186
1605738300000|2020-11-18 22:25:00|86061.1|85950.1|86025.6|85914.6|86082.7|85971.7|86016.9|85905.9|191
1605738600000|2020-11-18 22:30:00|86025.2|85914.2|86019.6|85908.6|86046.4|85935.4|86004.8|85893.8|551
1605738900000|2020-11-18 22:35:00|86018.7|85907.7|86033.5|85922.5|86048.7|85937.7|85999.4|85888.4|617
1605739200000|2020-11-18 22:40:00|86037.6|85926.6|86033.1|85922.1|86041.9|85930.9|86013.4|85902.4|384
1605739500000|2020-11-18 22:45:00|86032.9|85921.9|86036.5|85925.5|86050.7|85939.7|86016.9|85905.9|423
1605739800000|2020-11-18 22:50:00|86038.1|85927.1|86058.9|85947.9|86061.3|85950.3|86025.1|85914.1|479
1605740100000|2020-11-18 22:55:00|86058.4|85947.4|86055.5|85944.5|86069.8|85958.8|86041.3|85930.3|342
1605740400000|2020-11-18 23:00:00|86052.4|85941.4|86030.2|85919.2|86052.4|85941.4|85915|85811.4|1100
1605740700000|2020-11-18 23:05:00|86030.5|85919.5|86030.5|85919.5|86054.3|85943.3|85998.6|85891|668
1605741000000|2020-11-18 23:10:00|86030.6|85919.6|86031.3|85920.3|86046.3|85939.1|86006.8|85902|632
1605741300000|2020-11-18 23:15:00|86032.1|85921.1|86033.5|85922.5|86051.4|85944|86020.2|85913.4|647
1605741600000|2020-11-18 23:20:00|86033.4|85922.4|86038.2|85927.2|86045|85934|85994.1|85883.1|787
1605741900000|2020-11-18 23:25:00|86038|85927|86033.2|85922.2|86057.5|85960.5|85992.1|85881.1|667
1605742200000|2020-11-18 23:30:00|86031.4|85920.4|86028.8|85917.8|86032.9|85926.4|86002.5|85895.2|564
1605742500000|2020-11-18 23:35:00|86027.4|85916.4|86022.2|85911.2|86031.9|85923.5|85999.1|85897.5|654
1605742800000|2020-11-18 23:40:00|86020|85910.9|86032.5|85921.5|86036.4|85930|86005.7|85900.5|716
1605743100000|2020-11-18 23:45:00|86032.3|85924|86047.1|85943|86060.1|85953.7|86020.3|85912.2|753
1605743400000|2020-11-18 23:50:00|86039.5|85948.9|86040|85950.6|86064.7|85965.9|86027.4|85918.5|676
1605743700000|2020-11-18 23:55:00|86053.4|85942.4|86099.7|85988.7|86101.3|85995|86026.1|85923.6|912
1605744000000|2020-11-19 00:00:00|86100.5|85989.5|86129.8|86042|86149.6|86048|86080.5|85986.7|1807
1605744300000|2020-11-19 00:05:00|86129.7|86041.8|86100.3|86023.4|86172.3|86079.1|86068.9|85988.1|1454
1605744600000|2020-11-19 00:10:00|86099.8|86024.4|86129.3|86018.3|86206.7|86130|86086.4|86017.5|1435
1605744900000|2020-11-19 00:15:00|86129.5|86018.5|86146.3|86059.1|86189.4|86101|86113.6|86002.6|1506
1605745200000|2020-11-19 00:20:00|86145.2|86059.4|86102.5|86052.5|86147|86072|86099.8|86036|942
1605745500000|2020-11-19 00:25:00|86102.7|86052.7|86126.1|86049.7|86133.9|86082.2|86100.9|86041.4|906
1605745800000|2020-11-19 00:30:00|86123.6|86053.6|86106.3|86004.1|86171.8|86066.3|86068|85977.6|1558
1605746100000|2020-11-19 00:35:00|86102.9|86004.7|86091.6|86007.5|86105.3|86022.6|86066|85977.5|1099
1605746400000|2020-11-19 00:40:00|86090.6|86008.5|86106.2|86034.7|86124|86059.7|86065.8|86002.7|824
1605746700000|2020-11-19 00:45:00|86106.4|86035|86079.1|86029.1|86111.2|86050.7|86077.4|86013.8|649
1605747000000|2020-11-19 00:50:00|86079|86029|86087|86037|86103.4|86041.8|86061.4|85994.9|791
1605747300000|2020-11-19 00:55:00|86086.3|86036.3|86117.6|86067.6|86137.6|86078.3|86083.2|86020.1|1007
1605747600000|2020-11-19 01:00:00|86117.5|86067.5|86121.1|86049.9|86151|86092.1|86105.9|86049.9|1003
1605747900000|2020-11-19 01:05:00|86110.4|86060.4|86112.3|86062.3|86131.5|86068.1|86102.2|86046.4|909
1605748200000|2020-11-19 01:10:00|86112.8|86062.8|86116|86066|86128.4|86070|86099.9|86043.6|1004
1605748500000|2020-11-19 01:15:00|86115|86065|86112.7|86062.7|86129.5|86075.5|86108.6|86048.4|770
1605748800000|2020-11-19 01:20:00|86112.4|86062.4|86106|86056|86120.4|86066.1|86095.5|86045.5|871
1605749100000|2020-11-19 01:25:00|86103.6|86053.6|86113.8|86063.8|86132.8|86080.5|86101.2|86029.8|792
1605749400000|2020-11-19 01:30:00|86113.5|86063.5|86122.5|86072.5|86137.1|86081.8|86112.2|86056.6|833
1605749700000|2020-11-19 01:35:00|86122.6|86072.6|86121.5|86071.5|86148.6|86098.6|86119|86059.7|940
1605750000000|2020-11-19 01:40:00|86121.4|86071.4|86123.1|86073.1|86131|86075.4|86109.1|86045.3|832
1605750300000|2020-11-19 01:45:00|86123.7|86073.7|86120.3|86070.3|86131.1|86074.8|86115.3|86059.7|670
1605750600000|2020-11-19 01:50:00|86120.2|86070.2|86098.5|86048.5|86122.7|86072.7|86090.9|86035.3|1101
1605750900000|2020-11-19 01:55:00|86097.8|86047.8|86090.6|86040.6|86107.7|86048|86084.6|86026.3|820
1605751200000|2020-11-19 02:00:00|86089.5|86039.5|86067.5|85993.1|86101.8|86043.8|86054.8|85976|1070
1605751500000|2020-11-19 02:05:00|86067.6|85992.9|86080.2|86030.2|86089.2|86035.4|86054.2|85992.9|862
1605751800000|2020-11-19 02:10:00|86078.8|86028.8|86077.7|86027.7|86092.7|86032.1|86071.8|86013|689
1605752100000|2020-11-19 02:15:00|86077.6|86027.6|86075.3|86025.3|86093.6|86030.5|86065.2|86009.7|693
1605752400000|2020-11-19 02:20:00|86075.1|86025.1|86073|86023|86093.8|86033.5|86070.9|86018.3|753
1605752700000|2020-11-19 02:25:00|86072.9|86022.9|86090.4|86040.4|86094.7|86044.7|86054.1|86003.3|824
1605753000000|2020-11-19 02:30:00|86090.6|86040.6|86062.9|86012.9|86093.5|86043.5|86033.7|85969.8|968
1605753300000|2020-11-19 02:35:00|86063.3|86013.3|86054.9|86004.9|86071.7|86021.7|86050.8|86000.8|632
1605753600000|2020-11-19 02:40:00|86055.2|86005.2|86041.9|85991.9|86061.7|86011.7|86036.5|85977|866
1605753900000|2020-11-19 02:45:00|86041.1|85991.1|86044.7|85994.7|86050|86000|86021.5|85966.5|794
1605754200000|2020-11-19 02:50:00|86044.6|85994.6|86071.4|86021.4|86094.8|86044.8|86028.8|85978.8|927
1605754500000|2020-11-19 02:55:00|86070.9|86020.9|86084.2|86034.2|86089.3|86039.3|86070.6|86020.6|756
1605754800000|2020-11-19 03:00:00|86084.6|86034.6|86075.3|86025.3|86087.8|86037.8|86068.2|86018.2|684
1605755100000|2020-11-19 03:05:00|86075.5|86025.5|86078.3|86028.3|86086|86036|86075.3|86025.3|557
1605755400000|2020-11-19 03:10:00|86078.8|86028.8|86104.2|86054.2|86104.2|86054.2|86070.7|86020.7|726
1605755700000|2020-11-19 03:15:00|86104.1|86054.1|86092.5|86042.5|86109.9|86059.9|86084.7|86034.7|729
1605756000000|2020-11-19 03:20:00|86092.6|86042.6|86092|86042|86101.5|86051.5|86088.2|86038.2|683
1605756300000|2020-11-19 03:25:00|86092.1|86042.1|86092.2|86042.2|86098.5|86048.5|86078.9|86028.9|686
1605756600000|2020-11-19 03:30:00|86091.6|86041.6|86101.8|86051.8|86109.1|86059.1|86083.7|86033.7|825
1605756900000|2020-11-19 03:35:00|86101.9|86051.9|86091.8|86041.8|86106.2|86056.2|86085.2|86035.2|731
1605757200000|2020-11-19 03:40:00|86092.2|86042.2|86105.1|86055.1|86107.9|86057.9|86085.9|86035.9|787
1605757500000|2020-11-19 03:45:00|86105|86055|86123.5|86073.5|86156|86094.1|86002.5|85952.5|942
1605757800000|2020-11-19 03:50:00|86124|86074|86104.4|86054.4|86124|86074|86069|86009|761
1605758100000|2020-11-19 03:55:00|86104.6|86054.6|86108.2|86058.2|86125.4|86070.3|86085.5|86020.6|835
1605758400000|2020-11-19 04:00:00|86108.5|86058.5|86108.2|86058.2|86141.2|86073.8|86082.8|86021.4|895
1605758700000|2020-11-19 04:05:00|86108.1|86058.1|86102.4|86052.4|86141.5|86069.8|86095.3|86036.4|696
1605759000000|2020-11-19 04:10:00|86101.2|86051.2|86100|86050|86133.2|86065|86094.6|86030.2|621
1605759300000|2020-11-19 04:15:00|86100.5|86050.5|86073.8|86023.8|86115.8|86058.5|86072|86006.2|651
1605759600000|2020-11-19 04:20:00|86073.9|86023.9|86074.5|86024.5|86119|86069|86070.1|86006.9|995
1605759900000|2020-11-19 04:25:00|86074.4|86024.4|86054.7|86004.7|86110|86060|86054.7|85984.2|986
1605760200000|2020-11-19 04:30:00|86054.2|86004.2|86097.6|86047.6|86113.8|86062.1|86052.7|85985.4|926
1605760500000|2020-11-19 04:35:00|86097.7|86047.7|86070.7|86020.7|86115.9|86056.6|86061.1|86003.8|861
1605760800000|2020-11-19 04:40:00|86070.3|86020.3|86056.4|86006.4|86078.8|86022.3|86049.3|85989.3|900
1605761100000|2020-11-19 04:45:00|86056.6|86006.6|86051.4|86001.4|86068.2|86011.9|86047.5|85983.2|510
1605761400000|2020-11-19 04:50:00|86050.9|86000.9|86051.1|86001.1|86058.8|86008.3|86046.3|85987.8|577
1605761700000|2020-11-19 04:55:00|86050.1|86000.1|86079.9|86029.9|86091.6|86029.9|86023.5|85960.9|966
1605762000000|2020-11-19 05:00:00|86079.6|86029.6|86054.1|86004.1|86079.7|86029.7|86048.2|85992.9|791
1605762300000|2020-11-19 05:05:00|86054.2|86004.2|86060.7|86010.7|86077.8|86020.7|86050.7|85987.8|596
1605762600000|2020-11-19 05:10:00|86061|86011|86077|86027|86090.8|86035.8|86061|85999.8|696
1605762900000|2020-11-19 05:15:00|86076.9|86026.9|86076.2|86026.2|86091.3|86032.7|86070.9|86008.7|688
1605763200000|2020-11-19 05:20:00|86077|86027|86072.3|86022.3|86084.4|86034.4|86071.6|86021.6|740
1605763500000|2020-11-19 05:25:00|86071.8|86021.8|86063.9|86013.9|86082.4|86024.6|86057.7|85995.7|677
1605763800000|2020-11-19 05:30:00|86064.7|86014.7|86049|85999|86064.7|86014.7|86045.9|85989.2|734
1605764100000|2020-11-19 05:35:00|86049.3|85999.3|86039.8|85989.8|86059.2|86002|86032.6|85971.9|936
1605764400000|2020-11-19 05:40:00|86039.9|85989.9|86032.4|85982.4|86059|85999.5|86032.4|85982.4|784
1605764700000|2020-11-19 05:45:00|86031|85981|86039.2|85989.2|86046.4|85991.5|86022.6|85963.2|732
1605765000000|2020-11-19 05:50:00|86040.2|85990.2|86038.2|85988.2|86047.5|85997.5|86025.4|85970.3|644
1605765300000|2020-11-19 05:55:00|86037.6|85987.6|86064.7|86014.7|86082.8|86021.3|86015.8|85961.1|1024
1605765600000|2020-11-19 06:00:00|86064.6|86014.6|86062|86012|86072.1|86022.1|86043.2|85993.2|1023
1605765900000|2020-11-19 06:05:00|86062.1|86012.1|86071.7|86021.7|86081.1|86031.1|86054.5|86004.5|874
1605766200000|2020-11-19 06:10:00|86071.8|86021.8|86075.8|86025.8|86093.8|86043.8|86064.5|86014.5|947
1605766500000|2020-11-19 06:15:00|86075.3|86025.3|86083.5|86033.5|86090.4|86040.4|86072.7|86022.7|1043
1605766800000|2020-11-19 06:20:00|86083.9|86033.9|86096.6|86046.6|86105.9|86055.9|86082.7|86032.7|1178
1605767100000|2020-11-19 06:25:00|86095.4|86045.4|86094.8|86044.8|86126.5|86076.5|86087.5|86037.5|1144
1605767400000|2020-11-19 06:30:00|86094.9|86044.9|86086.4|86036.4|86108.5|86058.5|86085.9|86035.9|912
1605767700000|2020-11-19 06:35:00|86086.2|86036.2|86086.5|86036.5|86093|86043|86078.4|86028.4|984
1605768000000|2020-11-19 06:40:00|86086.4|86036.4|86086.9|86036.9|86089.8|86039.8|86076.6|86026.6|1064
1605768300000|2020-11-19 06:45:00|86087.6|86037.6|86082.1|86032.1|86092.3|86042.3|86071.6|86021.6|1142
1605768600000|2020-11-19 06:50:00|86082.3|86032.3|86081.4|86031.4|86087.1|86037.1|86071.5|86021.5|941
1605768900000|2020-11-19 06:55:00|86081|86031|86073.1|86023.1|86082.8|86032.8|86068.2|86018.2|1260
1605769200000|2020-11-19 07:00:00|86074.2|86024.2|86076.9|86026.9|86095.5|86045.5|86064.8|86014.8|1166
1605769500000|2020-11-19 07:05:00|86076.4|86026.4|86096.8|86046.8|86112.1|86062.1|86076.2|86026.2|1205
1605769800000|2020-11-19 07:10:00|86096.9|86046.9|86093|86043|86099.3|86049.3|86079.9|86029.9|1073
1605770100000|2020-11-19 07:15:00|86092.7|86042.7|86073.2|86023.2|86095.2|86045.2|86072.3|86022.3|1044
1605770400000|2020-11-19 07:20:00|86073.8|86023.8|86080.7|86030.7|86091.5|86050.2|86052.7|86015.6|991
1605770700000|2020-11-19 07:25:00|86079|86029|86084.8|86059.8|86096.7|86060.7|86069.5|86026.8|840
1605771000000|2020-11-19 07:30:00|86097.3|86047.3|86069.9|86044.9|86114.1|86077.3|86065.4|86032.1|1052
1605771300000|2020-11-19 07:35:00|86070.1|86045.1|86078.7|86053.7|86084.8|86059.8|86062.9|86037.9|950
1605771600000|2020-11-19 07:40:00|86078.8|86053.8|86105.6|86080.6|86115.9|86085.5|86078.8|86051.9|1009
1605771900000|2020-11-19 07:45:00|86104.9|86079.9|86156|86106|86156.8|86110.4|86092.6|86057.2|1100
1605772200000|2020-11-19 07:50:00|86156.2|86106.2|86172.5|86147.5|86206.3|86170.4|86128.7|86092.7|1285
1605772500000|2020-11-19 07:55:00|86173.9|86148.9|86222.4|86172.4|86222.8|86186.7|86171.3|86136.7|1477
1605772800000|2020-11-19 08:00:00|86222.6|86172.6|86208.7|86158.7|86222.6|86186|86164.1|86118.8|1629
1605773100000|2020-11-19 08:05:00|86208.8|86158.8|86299.8|86249.8|86369.3|86331.9|86200.6|86155.7|1758
1605773400000|2020-11-19 08:10:00|86299.9|86249.9|86300.1|86250.1|86343.5|86293.5|86285.2|86235.2|1734
1605773700000|2020-11-19 08:15:00|86300.5|86250.5|86332.9|86282.9|86348.7|86310.2|86282.6|86246.1|1678
1605774000000|2020-11-19 08:20:00|86332.6|86282.6|86354.2|86304.2|86358.2|86317.2|86312.7|86272.5|1638
1605774300000|2020-11-19 08:25:00|86354|86304|86426.9|86376.9|86445.1|86389.1|86336.1|86298.8|1603
1605774600000|2020-11-19 08:30:00|86426.2|86376.2|86393.6|86343.6|86460.4|86410.4|86392.2|86342.2|1594
1605774900000|2020-11-19 08:35:00|86393.2|86343.2|86392.6|86367.6|86406.7|86371.2|86373.9|86323.9|1170
1605775200000|2020-11-19 08:40:00|86392.9|86367.9|86329.6|86279.6|86395.7|86370.3|86318.5|86273.1|1248
1605775500000|2020-11-19 08:45:00|86329.1|86279.1|86373|86348|86387.6|86349.2|86306.6|86256.6|1504
1605775800000|2020-11-19 08:50:00|86376|86351|86443.3|86418.3|86486.4|86441.4|86371.5|86333.7|1610
1605776100000|2020-11-19 08:55:00|86443.9|86418.9|86476.1|86426.1|86487.1|86447.9|86413.9|86375.6|1653
1605776400000|2020-11-19 09:00:00|86476.6|86426.6|86463|86438|86497.4|86454|86447.1|86405.7|1612
1605776700000|2020-11-19 09:05:00|86463.1|86438.1|86412.5|86387.5|86472.2|86442.7|86392.4|86355.5|1298
1605777000000|2020-11-19 09:10:00|86412.1|86387.1|86455.1|86430.1|86468.6|86432.3|86409|86375.7|1384
1605777300000|2020-11-19 09:15:00|86455|86430|86475.4|86425.4|86498.1|86459|86437.8|86401.4|1538
1605777600000|2020-11-19 09:20:00|86474.9|86424.9|86489.8|86439.8|86514|86476.2|86458|86408|1619
1605777900000|2020-11-19 09:25:00|86491.3|86441.3|86514|86464|86549|86512.5|86479|86437.7|1438
1605778200000|2020-11-19 09:30:00|86513.1|86463.1|86412.7|86387.7|86513.1|86474.5|86407.6|86368.6|1345
1605778500000|2020-11-19 09:35:00|86424.2|86374.2|86478.5|86428.5|86539|86507.3|86408.9|86374|1428
1605778800000|2020-11-19 09:40:00|86478.6|86428.6|86442.9|86417.9|86489.2|86451.3|86410.5|86379.9|1370
1605779100000|2020-11-19 09:45:00|86442.8|86417.8|86459|86434|86486.6|86448.2|86419.2|86388|1528
1605779400000|2020-11-19 09:50:00|86459.4|86434.4|86445.3|86420.3|86462|86436.6|86408|86374.4|1419
1605779700000|2020-11-19 09:55:00|86445.7|86420.7|86471.5|86446.5|86500.8|86472.6|86442.8|86416|1316
1605780000000|2020-11-19 10:00:00|86472.4|86447.4|86463.5|86438.5|86489.3|86464.3|86453.5|86428.5|1253
1605780300000|2020-11-19 10:05:00|86467.5|86442.5|86490.3|86465.3|86514.2|86484|86464.4|86433.6|1326
1605780600000|2020-11-19 10:10:00|86491.8|86466.8|86534.6|86509.6|86540.7|86515.7|86490.2|86465.2|1375
1605780900000|2020-11-19 10:15:00|86535.5|86510.5|86561|86536|86605|86568.2|86530.6|86502|1578
1605781200000|2020-11-19 10:20:00|86560.9|86535.9|86569.8|86544.8|86599.7|86562.7|86536.4|86502.4|1398
1605781500000|2020-11-19 10:25:00|86569|86544|86558|86533|86584.5|86544.2|86534.3|86491.2|1254
1605781800000|2020-11-19 10:30:00|86557.7|86532.7|86466.3|86441.3|86568.9|86543.9|86436.8|86401.9|1493
1605782100000|2020-11-19 10:35:00|86464.9|86439.9|86512.7|86462.7|86523.2|86486.3|86464.6|86426.8|1627
1605782400000|2020-11-19 10:40:00|86501.5|86476.5|86512.4|86487.4|86530.8|86505.8|86494.8|86458.6|1167
1605782700000|2020-11-19 10:45:00|86512.3|86487.3|86526.3|86501.3|86557.7|86519.9|86511.1|86476.3|1470
1605783000000|2020-11-19 10:50:00|86526.5|86501.5|86414.5|86389.5|86534.8|86501.8|86413.3|86379.1|1490
1605783300000|2020-11-19 10:55:00|86414.8|86389.8|86420.2|86370.2|86446.8|86410.8|86405.7|86361.6|1208
1605783600000|2020-11-19 11:00:00|86420.3|86370.3|86405.7|86355.7|86431.6|86401.2|86376.6|86335.9|1363
1605783900000|2020-11-19 11:05:00|86405.1|86355.1|86419.7|86369.7|86431.6|86392.6|86355.5|86319.9|1477
1605784200000|2020-11-19 11:10:00|86420.6|86370.6|86434.5|86409.5|86450.4|86411.3|86392.6|86362.5|1153
1605784500000|2020-11-19 11:15:00|86434.4|86409.4|86477.1|86427.1|86492.8|86454.7|86428.3|86390.4|1160
1605784800000|2020-11-19 11:20:00|86477.2|86427.2|86453.8|86428.8|86493.4|86464.5|86438.4|86407.8|1127
1605785100000|2020-11-19 11:25:00|86454|86429|86434.9|86384.9|86463.9|86433.5|86412.5|86376.1|1090
1605785400000|2020-11-19 11:30:00|86422.6|86397.6|86417.6|86392.6|86444|86406.9|86398|86360.2|1014
1605785700000|2020-11-19 11:35:00|86417.4|86392.4|86400.2|86375.2|86435|86404.8|86385.7|86360.7|1073
1605786000000|2020-11-19 11:40:00|86412.4|86362.4|86319.2|86294.2|86412.4|86372.1|86312.6|86277.1|1145
1605786300000|2020-11-19 11:45:00|86318.9|86293.9|86272.9|86247.9|86319.6|86294.6|86256.1|86220.5|1326
1605786600000|2020-11-19 11:50:00|86273|86248|86298.4|86248.4|86303.3|86266.3|86247.7|86214.2|1173
1605786900000|2020-11-19 11:55:00|86299.6|86249.6|86269.8|86244.8|86305.6|86275.6|86266.5|86235.6|1131
1605787200000|2020-11-19 12:00:00|86269|86244|86249.6|86224.6|86277.1|86248|86239.8|86213.8|1153
1605787500000|2020-11-19 12:05:00|86249.8|86224.8|86257.5|86232.5|86283.1|86245.8|86240.4|86203.1|1009
1605787800000|2020-11-19 12:10:00|86257.7|86232.7|86259.9|86234.9|86269.8|86240|86235.9|86199.8|961
1605788100000|2020-11-19 12:15:00|86259.6|86234.6|86286.9|86261.9|86309.8|86274.9|86252.7|86217.3|1152
1605788400000|2020-11-19 12:20:00|86286.7|86261.7|86312.8|86287.8|86317.3|86292.3|86286.2|86261.2|1015
1605788700000|2020-11-19 12:25:00|86313.9|86288.9|86293.4|86268.4|86318.3|86293.3|86293.4|86268.4|999
1605789000000|2020-11-19 12:30:00|86294.5|86269.5|86303.6|86278.6|86310.4|86285.4|86281.2|86256.2|983
1605789300000|2020-11-19 12:35:00|86303|86278|86311.9|86286.9|86319.6|86294.6|86287.7|86258.6|978
1605789600000|2020-11-19 12:40:00|86311.6|86286.6|86297.6|86272.6|86315.2|86289|86281.7|86250.9|1038
1605789900000|2020-11-19 12:45:00|86298|86273|86283.3|86258.3|86307.1|86282.1|86278|86241.8|882
1605790200000|2020-11-19 12:50:00|86283.5|86258.5|86251.9|86226.9|86304.4|86273.3|86240.4|86215.4|1030
1605790500000|2020-11-19 12:55:00|86250.3|86225.3|86289.4|86264.4|86293.6|86268.6|86244.9|86210.5|1467
1605790800000|2020-11-19 13:00:00|86290.5|86265.5|86325|86300|86363.6|86328.3|86284.2|86253.6|1376
1605791100000|2020-11-19 13:05:00|86324.8|86299.8|86315.6|86290.6|86342.7|86317.7|86315.6|86290.6|1172
1605791400000|2020-11-19 13:10:00|86315.3|86290.3|86264.6|86239.6|86317.2|86292.2|86261.8|86236.8|1157
1605791700000|2020-11-19 13:15:00|86264.9|86239.9|86242.6|86217.6|86286.3|86258.3|86242.6|86217.6|1235
1605792000000|2020-11-19 13:20:00|86244.9|86219.9|86263|86238|86269.4|86238|86244.7|86211.2|984
1605792300000|2020-11-19 13:25:00|86262.6|86237.6|86388.8|86284.6|86394.9|86304.4|86257|86228.3|1076
1605792600000|2020-11-19 13:30:00|86382.2|86285.7|86360.9|86310.9|86412.7|86316.2|86314.5|86241.4|1488
1605792900000|2020-11-19 13:35:00|86360.7|86310.7|86448|86398|86473.1|86423.1|86338.9|86302.7|1606
1605793200000|2020-11-19 13:40:00|86447.9|86397.9|86418.6|86368.6|86457.5|86407.5|86405.9|86355.9|1319
1605793500000|2020-11-19 13:45:00|86418|86368|86402.2|86352.2|86436.4|86392.9|86396|86349.8|1254
1605793800000|2020-11-19 13:50:00|86402.4|86352.4|86373.8|86323.8|86402.7|86354|86336|86286|1447
1605794100000|2020-11-19 13:55:00|86374|86324|86362.4|86312.4|86383.7|86333.7|86362.3|86312.3|1370
1605794400000|2020-11-19 14:00:00|86360.8|86310.8|86371.3|86321.3|86386.8|86336.8|86356.3|86306.3|1368
1605794700000|2020-11-19 14:05:00|86371.4|86321.4|86380|86330|86403.4|86362|86367.7|86317.7|1261
1605795000000|2020-11-19 14:10:00|86380.8|86330.8|86423.2|86373.2|86423.2|86373.2|86361.3|86311.3|1570
1605795300000|2020-11-19 14:15:00|86422.4|86372.4|86467.3|86417.3|86468.6|86418.6|86422.1|86372.1|1551
1605795600000|2020-11-19 14:20:00|86467.2|86417.2|86516.3|86466.3|86517|86467|86456.3|86406.3|1501
1605795900000|2020-11-19 14:25:00|86517.3|86467.3|86487.1|86437.1|86525.9|86477.5|86482|86432|1546
1605796200000|2020-11-19 14:30:00|86488.1|86438.1|86510|86460|86549|86499|86487.4|86438.1|1687
1605796500000|2020-11-19 14:35:00|86510.2|86460.2|86454.5|86404.5|86514|86464|86434.7|86384.7|1652
1605796800000|2020-11-19 14:40:00|86454|86404|86439|86389|86482.3|86442.9|86429.7|86389|1645
1605797100000|2020-11-19 14:45:00|86437.7|86387.7|86338.1|86288.1|86442.1|86402.5|86338.1|86288.1|1447
1605797400000|2020-11-19 14:50:00|86338.8|86288.8|86319|86269|86361.7|86317.3|86302.5|86259.6|1527
1605797700000|2020-11-19 14:55:00|86319.1|86269.1|86335.2|86285.2|86335.8|86293.1|86279.9|86229.9|1583
1605798000000|2020-11-19 15:00:00|86334.4|86284.4|86373.1|86323.1|86373.1|86335.7|86314.8|86264.8|1625
1605798300000|2020-11-19 15:05:00|86372.5|86322.5|86377.3|86327.3|86396.6|86357.6|86329|86279|1502
1605798600000|2020-11-19 15:10:00|86377.4|86327.4|86393.9|86343.9|86398.2|86355.7|86327|86277|1495
1605798900000|2020-11-19 15:15:00|86394.4|86344.4|86392.1|86342.1|86414.2|86364.6|86373.3|86325.5|1345
1605799200000|2020-11-19 15:20:00|86392.6|86342.6|86446.6|86396.6|86447.1|86397.1|86379|86337.5|1414
1605799500000|2020-11-19 15:25:00|86446.8|86396.8|86425.5|86400.5|86479.4|86439.1|86423.4|86376.2|1445
1605799800000|2020-11-19 15:30:00|86426.8|86401.8|86443.4|86393.4|86443.4|86401.9|86415.8|86365.8|1477
1605800100000|2020-11-19 15:35:00|86443.9|86393.9|86419.8|86369.8|86444.6|86394.6|86388.5|86345.4|1492
1605800400000|2020-11-19 15:40:00|86419.9|86369.9|86335.9|86285.9|86423|86373.3|86332.5|86282.5|1503
1605800700000|2020-11-19 15:45:00|86335.8|86285.8|86315.2|86265.2|86338.8|86288.8|86293.7|86252.4|1500
1605801000000|2020-11-19 15:50:00|86314.7|86264.7|86311.9|86261.9|86335.3|86296.9|86297.5|86253.8|1458
1605801300000|2020-11-19 15:55:00|86312.9|86262.9|86402.1|86352.1|86404.7|86370.7|86297.9|86251.1|1716
1605801600000|2020-11-19 16:00:00|86401.4|86351.4|86316.9|86266.9|86410.1|86377.4|86311.5|86266.9|1699
1605801900000|2020-11-19 16:05:00|86315.4|86265.4|86374.2|86324.2|86381.7|86335|86307.9|86261.5|1197
1605802200000|2020-11-19 16:10:00|86374.5|86324.5|86429.3|86379.3|86447.4|86397.4|86373.6|86323.6|1218
1605802500000|2020-11-19 16:15:00|86429.2|86379.2|86404.4|86354.4|86430|86380|86380.4|86340|1231
1605802800000|2020-11-19 16:20:00|86404.6|86354.6|86359.4|86309.4|86413.4|86375.5|86347.9|86297.9|1214
1605803100000|2020-11-19 16:25:00|86359.3|86309.3|86363.5|86313.5|86380.2|86334.6|86345.5|86303|1190
1605803400000|2020-11-19 16:30:00|86363.7|86313.7|86346.8|86296.8|86364.9|86314.9|86326.4|86285.7|1216
1605803700000|2020-11-19 16:35:00|86347|86297|86347.7|86297.7|86352.2|86316.3|86332.7|86282.7|1178
1605804000000|2020-11-19 16:40:00|86347.6|86297.6|86356.4|86306.4|86358.5|86308.5|86320.5|86270.5|981
1605804300000|2020-11-19 16:45:00|86356.1|86306.1|86356.3|86306.3|86368.4|86318.4|86331.5|86281.5|1356
1605804600000|2020-11-19 16:50:00|86356.6|86306.6|86358.1|86308.1|86375.9|86325.9|86355.9|86305.9|925
1605804900000|2020-11-19 16:55:00|86358.3|86308.3|86325.8|86275.8|86359.6|86309.6|86324.7|86274.7|1164
1605805200000|2020-11-19 17:00:00|86327.6|86277.6|86348.4|86298.4|86349.4|86299.4|86288.6|86238.6|1302
1605805500000|2020-11-19 17:05:00|86348|86298|86330.5|86280.5|86356.9|86306.9|86328.9|86278.9|960
1605805800000|2020-11-19 17:10:00|86330|86280|86291.5|86241.5|86342|86292|86291.3|86241.3|966
1605806100000|2020-11-19 17:15:00|86290.9|86240.9|86287.3|86237.3|86296.8|86246.8|86285.6|86235.6|1029
1605806400000|2020-11-19 17:20:00|86286.3|86236.3|86237.6|86187.6|86286.3|86236.3|86232.1|86182.1|1019
1605806700000|2020-11-19 17:25:00|86237.9|86187.9|86214.9|86164.9|86238.4|86188.4|86214|86164|988
1605807000000|2020-11-19 17:30:00|86215.6|86165.6|86194.8|86169.8|86216.6|86174.2|86189.6|86152.6|1029
1605807300000|2020-11-19 17:35:00|86194.7|86169.7|86185.7|86160.7|86222.5|86175.6|86182.9|86148.4|1082
1605807600000|2020-11-19 17:40:00|86185.9|86160.9|86236.9|86186.9|86237.6|86187.6|86183.8|86146.5|1092
1605807900000|2020-11-19 17:45:00|86237.1|86187.1|86239.5|86189.5|86245.1|86195.1|86230.4|86180.4|1026
1605808200000|2020-11-19 17:50:00|86239.4|86189.4|86245.7|86195.7|86247.4|86205.8|86230.8|86187.6|973
1605808500000|2020-11-19 17:55:00|86247.9|86197.9|86212.9|86162.9|86249.2|86199.2|86192.4|86154|1115
1605808800000|2020-11-19 18:00:00|86214.9|86164.9|86205.2|86155.2|86216.8|86166.8|86182.6|86146.2|1053
1605809100000|2020-11-19 18:05:00|86205.1|86155.1|86212.3|86162.3|86216.2|86166.2|86202|86152|782
1605809400000|2020-11-19 18:10:00|86212.4|86162.4|86188.1|86163.1|86212.8|86164.2|86186.6|86145.2|751
1605809700000|2020-11-19 18:15:00|86187.9|86162.9|86202.1|86152.1|86210.2|86163|86174.6|86137.6|935
1605810000000|2020-11-19 18:20:00|86203.1|86153.1|86199.4|86149.4|86207.3|86163.6|86186.6|86148.1|863
1605810300000|2020-11-19 18:25:00|86200.1|86150.1|86203.7|86153.7|86206.5|86163.4|86178|86140.1|858
1605810600000|2020-11-19 18:30:00|86203.8|86153.8|86198.4|86148.4|86208.9|86167.1|86186.9|86146.9|858
1605810900000|2020-11-19 18:35:00|86197.7|86147.7|86203.3|86153.3|86206.4|86161.4|86185.4|86142.7|1150
1605811200000|2020-11-19 18:40:00|86203.4|86153.4|86202.4|86152.4|86205|86166.4|86190.4|86146.4|776
1605811500000|2020-11-19 18:45:00|86202.2|86152.2|86184.5|86134.5|86204.9|86154.9|86182.6|86132.6|1259
1605811800000|2020-11-19 18:50:00|86184.6|86134.6|86161|86111|86185.6|86141.9|86146.3|86107.6|818
1605812100000|2020-11-19 18:55:00|86161.2|86111.2|86171.3|86121.3|86171.3|86123.8|86139.4|86104.1|872
1605812400000|2020-11-19 19:00:00|86170.7|86120.7|86112.9|86087.9|86173.5|86123.5|86110.4|86074.9|1232
1605812700000|2020-11-19 19:05:00|86112.7|86087.7|86071.6|86021.6|86134.9|86095.6|86069|86019|972
1605813000000|2020-11-19 19:10:00|86072.5|86022.5|86057.3|86007.3|86076.3|86026.3|86048|85998|1172
1605813300000|2020-11-19 19:15:00|86057.8|86007.8|86065.2|86015.2|86068.2|86018.2|86036.7|85998.4|899
1605813600000|2020-11-19 19:20:00|86066.6|86016.6|86056.2|86006.2|86066.6|86016.6|86034.8|85998.4|1303
1605813900000|2020-11-19 19:25:00|86056.6|86006.6|86034.8|85984.8|86056.7|86006.7|86032.8|85982.8|1277
1605814200000|2020-11-19 19:30:00|86034.7|85984.7|86031.3|85981.3|86036.8|85986.8|86026|85976|1306
1605814500000|2020-11-19 19:35:00|86031.2|85981.2|86015.5|85965.5|86035.1|85985.1|86014.9|85964.9|1128
1605814800000|2020-11-19 19:40:00|86015|85965|85986.9|85936.9|86016.7|85966.7|85985.2|85935.2|1371
1605815100000|2020-11-19 19:45:00|85986.4|85936.4|86007.7|85957.7|86009.9|85959.9|85975.3|85925.3|1061
1605815400000|2020-11-19 19:50:00|86007.6|85957.6|86011.3|85961.3|86012.3|85972.9|85984.7|85944.8|1047
1605815700000|2020-11-19 19:55:00|86010.9|85960.9|85968|85918|86011.7|85961.7|85961.9|85911.9|1065
1605816000000|2020-11-19 20:00:00|85967.9|85917.9|85996.3|85946.3|86031|85981|85966.6|85916.6|1213
1605816300000|2020-11-19 20:05:00|85997|85947|86015.9|85965.9|86035.7|85985.7|85990|85940|1053
1605816600000|2020-11-19 20:10:00|86016.3|85966.3|85966.9|85916.9|86017.6|85967.6|85962.6|85912.6|1191
1605816900000|2020-11-19 20:15:00|85967|85917|85977.2|85927.2|86005.1|85955.1|85965.7|85915.7|1001
1605817200000|2020-11-19 20:20:00|85977.1|85927.1|85979.2|85929.2|85983.1|85933.1|85967.7|85917.7|990
1605817500000|2020-11-19 20:25:00|85979|85929|85980.7|85930.7|85986.7|85936.7|85971.3|85921.3|903
1605817800000|2020-11-19 20:30:00|85981|85931|85957.6|85907.6|85982.5|85932.5|85945.4|85903.5|1107
1605818100000|2020-11-19 20:35:00|85957.7|85907.7|85945.5|85895.5|85959.7|85910.3|85929.6|85883.5|1182
1605818400000|2020-11-19 20:40:00|85945.7|85895.7|85967.1|85917.1|85975.4|85925.4|85933.5|85893.8|1002
1605818700000|2020-11-19 20:45:00|85966.4|85916.4|85973.3|85923.3|85977.6|85927.6|85964.8|85914.8|1063
1605819000000|2020-11-19 20:50:00|85972.1|85922.1|85947.5|85897.5|85973.9|85935.3|85942.8|85895.5|1128
1605819300000|2020-11-19 20:55:00|85947.8|85897.8|85907.6|85882.6|85956.5|85919.8|85907.6|85866.2|960
1605819600000|2020-11-19 21:00:00|85919.8|85869.8|85925.6|85875.6|85940.6|85890.6|85919.5|85869.5|906
1605819900000|2020-11-19 21:05:00|85925.5|85875.5|85920.6|85870.6|85932.8|85882.8|85910.4|85860.4|824
1605820200000|2020-11-19 21:10:00|85921|85871|85911.5|85861.5|85927.6|85877.6|85903.6|85853.6|898
1605820500000|2020-11-19 21:15:00|85910.9|85860.9|85928.5|85878.5|85935.1|85885.1|85905.8|85855.8|745
1605820800000|2020-11-19 21:20:00|85927.8|85877.8|85936.4|85886.4|85937.7|85887.7|85926.3|85876.3|588
1605821100000|2020-11-19 21:25:00|85937.2|85887.2|85951.9|85901.9|85954.2|85904.2|85934.3|85884.3|704
1605821400000|2020-11-19 21:30:00|85951.8|85901.8|85958.3|85908.3|85964|85914|85943.4|85893.4|807
1605821700000|2020-11-19 21:35:00|85958.4|85908.4|85968.9|85918.9|85970.4|85920.4|85947.3|85897.3|674
1605822000000|2020-11-19 21:40:00|85969.1|85919.1|85965.8|85915.8|85971|85921|85960.3|85910.3|601
1605822300000|2020-11-19 21:45:00|85965.7|85915.7|85954.8|85904.8|85969.1|85919.1|85952.7|85902.7|722
1605822600000|2020-11-19 21:50:00|85953.2|85903.2|85974.9|85924.9|85977.6|85927.6|85944.5|85894.5|1140
1605822900000|2020-11-19 21:55:00|85973.7|85923.7|86020.1|85925.1|86044.3|85966.2|85969.7|85919.7|1016
1605823200000|2020-11-19 22:00:00|86022.3|85923.1|86066.9|85955.9|86083|85972|86022.3|85923.1|51
1605823500000|2020-11-19 22:05:00|86068.6|85957.6|86084.5|85973.5|86084.5|85973.5|86046.7|85935.7|157
1605823800000|2020-11-19 22:10:00|86083.6|85972.6|86091.1|85980.1|86107.6|85996.6|86064.8|85953.8|244
1605824100000|2020-11-19 22:15:00|86091.9|85980.9|86090.2|85979.2|86100.1|85989.1|86087.8|85976.8|270
1605824400000|2020-11-19 22:20:00|86090.7|85979.7|86088.8|85977.8|86107.1|85996.1|86082.2|85971.2|246
1605824700000|2020-11-19 22:25:00|86088.5|85977.5|86090.5|85979.5|86114.3|86003.3|86085.6|85974.6|250
1605825000000|2020-11-19 22:30:00|86091.1|85980.1|86096.7|85985.7|86102.2|85991.2|86086.8|85975.8|280
1605825300000|2020-11-19 22:35:00|86094.6|85983.6|86096.9|85985.9|86100.2|85989.2|86086.3|85975.3|298
1605825600000|2020-11-19 22:40:00|86096.6|85985.6|86112.8|86001.8|86114.2|86003.2|86094.9|85983.9|359
1605825900000|2020-11-19 22:45:00|86111.3|86000.3|86101.2|85990.2|86123.1|86012.1|86092.8|85981.8|379
1605826200000|2020-11-19 22:50:00|86101.1|85990.1|86092.4|85981.4|86121|86010|86063.8|85952.8|539
1605826500000|2020-11-19 22:55:00|86093.3|85982.3|86080.1|85969.1|86101.3|85990.3|86078.6|85967.6|452
1605826800000|2020-11-19 23:00:00|86079|85968|86101.6|85990.6|86107.4|85996.4|86070|85959|901
1605827100000|2020-11-19 23:05:00|86101.3|85990.3|86108|85997|86108|85997|86096.4|85985.4|684
1605827400000|2020-11-19 23:10:00|86108.1|85997.1|86094.7|85983.7|86110.4|85999.4|86093.7|85982.7|655
1605827700000|2020-11-19 23:15:00|86095.4|85984.4|86082.6|85971.6|86099.9|85988.9|86076.5|85965.5|611
1605828000000|2020-11-19 23:20:00|86082.3|85971.3|86080.1|85969.1|86086.7|85975.7|86078.2|85967.2|665
1605828300000|2020-11-19 23:25:00|86079.8|85968.8|86082.9|85971.9|86091.4|85985|86076.3|85966.1|594
1605828600000|2020-11-19 23:30:00|86081.5|85970.5|86101.3|85990.3|86101.3|85995.1|86072.6|85966.5|597
1605828900000|2020-11-19 23:35:00|86101.7|85990.7|86135.3|86024.3|86136.9|86025.9|86091.5|85987.9|741
1605829200000|2020-11-19 23:40:00|86135.2|86024.2|86124.8|86013.8|86138.6|86027.6|86115.3|86005.6|716
1605829500000|2020-11-19 23:45:00|86124.3|86013.3|86104.5|85993.5|86137.2|86026.2|86095.4|85985.1|616
1605829800000|2020-11-19 23:50:00|86104.1|85993.1|86125.3|86014.3|86132.6|86022.1|86098|85992|665
1605830100000|2020-11-19 23:55:00|86126.1|86015.1|86140.4|86029.4|86141.9|86030.9|86102.1|85999|746
1605830400000|2020-11-20 00:00:00|86140.6|86029.6|86049.7|85975|86140.6|86030.3|86034.3|85971.8|955
1605830700000|2020-11-20 00:05:00|86049.6|85975.3|86046.3|85976.3|86061.6|86001.6|86031|85967.9|1255
1605831000000|2020-11-20 00:10:00|86036.2|85986.2|86102.6|86027|86125.2|86060.1|86031.6|85972.1|822
1605831300000|2020-11-20 00:15:00|86102.3|86026.7|86096.1|86025.5|86106|86041.4|86081.6|86015.3|768
1605831600000|2020-11-20 00:20:00|86096.5|86035.7|86087.2|86037.2|86107.5|86038.5|86076.1|86008|666
1605831900000|2020-11-20 00:25:00|86087.1|86037.1|86085.5|86035.5|86106.1|86037.8|86077|86016.3|617
1605832200000|2020-11-20 00:30:00|86084.3|86034.3|86032|85982|86105.3|86035.9|86029.6|85968.9|817
1605832500000|2020-11-20 00:35:00|86033|85983|86028.8|85978.8|86036.2|85985.8|86014.9|85952.5|726
1605832800000|2020-11-20 00:40:00|86028.3|85978.3|86027.1|85977.1|86041.3|85983.5|86023.6|85960.6|782
1605833100000|2020-11-20 00:45:00|86026.6|85976.6|86045|85974.8|86051.9|85989|86026.1|85969.5|594
1605833400000|2020-11-20 00:50:00|86036.8|85986.8|86035.3|85985.3|86056.3|86001.2|86028.4|85963.2|646
1605833700000|2020-11-20 00:55:00|86035.2|85985.2|86035.8|85961.3|86056.7|85989.3|86014.5|85951.9|741
1605834000000|2020-11-20 01:00:00|86022.2|85972.2|86017.9|85967.9|86045|85977.9|86004.4|85948.8|927
1605834300000|2020-11-20 01:05:00|86017.7|85967.7|86021.5|85971.5|86046.5|85976|86011.1|85940.9|888
1605834600000|2020-11-20 01:10:00|86020.8|85970.8|86012.2|85962.2|86041.4|85976.8|86003.1|85942.2|795
1605834900000|2020-11-20 01:15:00|86010.8|85960.8|86001.6|85951.6|86026|85966.4|85995.2|85928.6|853
1605835200000|2020-11-20 01:20:00|86001.8|85951.8|85979.8|85929.8|86013.1|85956.7|85973.7|85912.6|832
1605835500000|2020-11-20 01:25:00|85980.8|85930.8|85994.7|85944.7|85998.6|85945.7|85975.2|85913.1|798
1605835800000|2020-11-20 01:30:00|85994.8|85944.8|86030|85980|86042.9|85982.8|85985.5|85924.5|869
1605836100000|2020-11-20 01:35:00|86030.2|85980.2|86042.5|85971.7|86058|85985.2|86020.4|85952.6|629
1605836400000|2020-11-20 01:40:00|86032.1|85982.1|86028.6|85978.6|86048.5|85984.3|86024.7|85957.1|618
1605836700000|2020-11-20 01:45:00|86028.7|85978.7|86031.3|85981.3|86041.7|85983.3|86018.2|85956|630
1605837000000|2020-11-20 01:50:00|86031.4|85981.4|86023.5|85973.5|86046.6|85988.4|86018.1|85961.4|654
1605837300000|2020-11-20 01:55:00|86023.6|85973.6|86021.1|85949.5|86039.4|85978.1|86002.1|85941.3|777
1605837600000|2020-11-20 02:00:00|86019.7|85948.6|86028.2|85978.2|86042.9|85981.3|86007.3|85947.2|748
1605837900000|2020-11-20 02:05:00|86027.7|85977.7|86038.5|85988.5|86057.3|85996.2|86027.7|85965.8|755
1605838200000|2020-11-20 02:10:00|86037.9|85987.9|86038.1|85988.1|86070.4|86001.3|86029.3|85974.2|831
1605838500000|2020-11-20 02:15:00|86049.3|85977.4|86048.6|85998.6|86064.6|86000.2|86032.5|85968.1|779
1605838800000|2020-11-20 02:20:00|86048.1|85998.1|86054|85981.8|86065.2|86006.9|86034.6|85965.7|745
1605839100000|2020-11-20 02:25:00|86055|85980.1|86046.4|85996.4|86070.3|86000.9|86037.6|85967.8|584
1605839400000|2020-11-20 02:30:00|86046.2|85996.2|86055.4|86005.4|86067|86007.1|86040.8|85971.7|749
1605839700000|2020-11-20 02:35:00|86056.1|86006.1|86065.7|85989.1|86076.6|86008.6|86046.5|85978.7|710
1605840000000|2020-11-20 02:40:00|86065.6|85989.6|86053.5|86003.5|86081.7|86011.6|86046.4|85972.3|665
1605840300000|2020-11-20 02:45:00|86053.6|86003.6|86067.9|85991|86081|86015.8|86029.3|85963.5|912
1605840600000|2020-11-20 02:50:00|86065.3|85993.7|86065.4|85976|86076|85999.3|86035.9|85968.5|680
1605840900000|2020-11-20 02:55:00|86062.7|85979.8|86060.9|86010.9|86112.9|86044.4|86036.2|85965.4|1048
1605841200000|2020-11-20 03:00:00|86070.4|85997.1|86042.2|85992.2|86071.6|86012|86041.6|85980|626
1605841500000|2020-11-20 03:05:00|86042.8|85992.8|86044.5|85974|86054.2|85993.8|86033.1|85970.7|545
1605841800000|2020-11-20 03:10:00|86034.4|85984.4|85966|85916|86048.9|85984.5|85949.6|85889|777
1605842100000|2020-11-20 03:15:00|85965.2|85915.2|86028.3|85978.3|86094.8|86011.5|85960.7|85899.6|949
1605842400000|2020-11-20 03:20:00|86028.6|85978.6|86005.4|85955.4|86038.1|85978.7|85963.3|85888.5|965
1605842700000|2020-11-20 03:25:00|86005.2|85955.2|85979|85929|86029.6|85955.2|85976.8|85915.8|679
1605843000000|2020-11-20 03:30:00|85978.4|85928.4|86010.6|85960.6|86020.3|85960.8|85976.1|85913|689
1605843300000|2020-11-20 03:35:00|86010.7|85960.7|86018.9|85944|86030.2|85966.2|86001.6|85932.9|625
1605843600000|2020-11-20 03:40:00|86023.8|85940.8|86000.5|85950.5|86026.7|85959.1|85992.7|85925|630
1605843900000|2020-11-20 03:45:00|85997|85947|86007|85957|86027.4|85960|85991.6|85923.2|653
1605844200000|2020-11-20 03:50:00|86007.2|85957.2|86017.7|85941.7|86040.9|85964.6|85996|85928.7|631
1605844500000|2020-11-20 03:55:00|86016.4|85943.5|85999.2|85949.2|86026.6|85961.4|85990.6|85929.4|663
1605844800000|2020-11-20 04:00:00|85998.9|85948.9|86013.8|85963.8|86030.6|85964.8|85992.5|85932.3|567
1605845100000|2020-11-20 04:05:00|86013.7|85963.7|86010.9|85939.5|86027.1|85964.6|85990.7|85924.4|508
1605845400000|2020-11-20 04:10:00|86011.9|85938.2|85992.5|85942.5|86027.9|85955.8|85985|85922|517
1605845700000|2020-11-20 04:15:00|85992.3|85942.3|86006.3|85914.5|86016.2|85942.9|85976.6|85906.9|488
1605846000000|2020-11-20 04:20:00|85995.7|85924.2|85972.7|85922.7|86009|85935|85959.8|85894.5|632
1605846300000|2020-11-20 04:25:00|85972.5|85922.5|85979.5|85909|85995.7|85929.4|85959.6|85893.5|464
1605846600000|2020-11-20 04:30:00|85969.2|85919.2|85972.5|85922.5|86010|85937.9|85965.7|85899.4|607
1605846900000|2020-11-20 04:35:00|85972.6|85922.6|85938.1|85888.1|85995.3|85932|85934.1|85870.9|707
1605847200000|2020-11-20 04:40:00|85938.5|85888.5|85943.9|85869.4|85974.1|85917.8|85910.8|85849|1053
1605847500000|2020-11-20 04:45:00|85927.1|85877.1|85945.5|85874.7|85969.3|85897.4|85904.8|85840.7|1048
1605847800000|2020-11-20 04:50:00|85945.7|85874.5|85928.3|85878.3|85966|85890.9|85919.8|85855|748
1605848100000|2020-11-20 04:55:00|85928.8|85878.8|85921|85871|85944.7|85880.6|85912|85842.2|696
1605848400000|2020-11-20 05:00:00|85922.6|85872.6|85909.3|85859.3|85935.1|85876.7|85904.8|85843|761
1605848700000|2020-11-20 05:05:00|85909.2|85859.2|85935.7|85859.2|85950|85877.5|85909.2|85838|773
1605849000000|2020-11-20 05:10:00|85936.5|85858.1|85933|85883|85958.1|85889.8|85919.4|85840.9|825
1605849300000|2020-11-20 05:15:00|85932.8|85882.8|85942.5|85892.5|85960.9|85902|85930.4|85858.8|763
1605849600000|2020-11-20 05:20:00|85942.6|85892.6|85934.5|85884.5|85957.2|85895.4|85929.8|85860.7|754
1605849900000|2020-11-20 05:25:00|85934.4|85884.4|85941.3|85891.3|85971.8|85904.2|85934.1|85867|697
1605850200000|2020-11-20 05:30:00|85941|85891|85917.6|85867.6|85968.5|85902.2|85891.8|85826.6|1057
1605850500000|2020-11-20 05:35:00|85917.9|85867.9|85911.1|85841|85940|85872.9|85891.8|85822.2|831
1605850800000|2020-11-20 05:40:00|85911|85851.1|85893.4|85843.4|85934.5|85870.7|85863.7|85804.4|1108
1605851100000|2020-11-20 05:45:00|85893.3|85843.3|85907.6|85857.6|85918|85867.7|85892.9|85823.9|834
1605851400000|2020-11-20 05:50:00|85907.3|85857.3|85905.5|85855.5|85917.4|85867.4|85873.8|85815.1|889
1605851700000|2020-11-20 05:55:00|85906.6|85856.6|85912.1|85836.9|85918|85857.3|85885.9|85825|930
1605852000000|2020-11-20 06:00:00|85898.6|85848.6|85913.1|85863.1|85922.8|85872.8|85898.6|85848.6|1006
1605852300000|2020-11-20 06:05:00|85912.9|85862.9|85917.1|85867.1|85921.5|85871.5|85908.9|85858.9|793
1605852600000|2020-11-20 06:10:00|85916.5|85866.5|85916.4|85866.4|85918.4|85868.4|85907.1|85857.1|805
1605852900000|2020-11-20 06:15:00|85916.2|85866.2|85911.5|85861.5|85917.4|85867.4|85905.6|85855.6|756
1605853200000|2020-11-20 06:20:00|85911.1|85861.1|85913.9|85863.9|85918.5|85868.5|85908.7|85858.7|754
1605853500000|2020-11-20 06:25:00|85914|85864|85908.5|85858.5|85964.1|85914.1|85901.8|85850.2|1430
1605853800000|2020-11-20 06:30:00|85908.8|85858.8|85914.9|85864.9|85917.8|85867.8|85896.9|85846.9|1395
1605854100000|2020-11-20 06:35:00|85915.4|85865.4|85917.6|85867.6|85950.2|85900.2|85914.5|85864.5|1193
1605854400000|2020-11-20 06:40:00|85917|85867|85924.2|85874.2|85932.1|85882.1|85913.6|85863.6|1022
1605854700000|2020-11-20 06:45:00|85924.1|85874.1|85923.2|85873.2|85931.4|85881.4|85920.3|85870.3|1013
1605855000000|2020-11-20 06:50:00|85923.5|85873.5|85936.4|85886.4|85939.9|85889.9|85916.4|85866.4|1013
1605855300000|2020-11-20 06:55:00|85936.6|85886.6|85942.1|85892.1|85985.7|85935.7|85923.5|85873.5|1246
1605855600000|2020-11-20 07:00:00|85940.8|85890.8|85900.8|85850.8|85977.6|85913|85869.4|85819.4|1237
1605855900000|2020-11-20 07:05:00|85902.8|85852.8|85971|85921|85999.2|85949.2|85901.7|85851.7|1312
1605856200000|2020-11-20 07:10:00|85971.4|85921.4|86008.1|85958.1|86028.2|85978.2|85967.9|85917.9|1278
1605856500000|2020-11-20 07:15:00|86008.4|85958.4|85998.5|85948.5|86019|85969|85973.3|85923.3|1211
1605856800000|2020-11-20 07:20:00|85999.3|85949.3|86004.7|85954.7|86012.4|85962.4|85991.2|85941.2|1015
1605857100000|2020-11-20 07:25:00|86004.9|85954.9|86058.6|86008.6|86061.5|86011.5|86001.9|85951.9|1099
1605857400000|2020-11-20 07:30:00|86058.3|86008.3|86060|86010|86068.8|86018.8|86003.6|85953.6|1364
1605857700000|2020-11-20 07:35:00|86060.1|86010.1|86054.2|86004.2|86081.1|86031.1|86040.3|85990.3|1253
1605858000000|2020-11-20 07:40:00|86055|86005|86060.7|86010.7|86084.4|86034.4|86038|85988|1196
1605858300000|2020-11-20 07:45:00|86061.1|86011.1|86041.3|85991.3|86083.6|86033.6|86040.4|85990.4|1167
1605858600000|2020-11-20 07:50:00|86044.9|85994.9|86032.3|85982.3|86060.2|86010.2|86014.6|85964.6|1344
1605858900000|2020-11-20 07:55:00|86031.2|85981.2|86013.2|85963.2|86058.3|86008.3|85989.7|85951.6|1518
1605859200000|2020-11-20 08:00:00|86013.5|85963.5|86015.5|85965.5|86034|85988.2|85949.9|85910.2|1607
1605859500000|2020-11-20 08:05:00|86015.6|85965.6|86078.2|86028.2|86092.7|86055.4|85992.6|85955.9|1390
1605859800000|2020-11-20 08:10:00|86077.7|86027.7|86124.6|86074.6|86153.4|86109.1|86063.7|86024.7|1356
1605860100000|2020-11-20 08:15:00|86124.4|86074.4|86087.2|86037.2|86126.1|86076.1|86029.6|85979.6|1525
1605860400000|2020-11-20 08:20:00|86087.5|86037.5|86068.1|86018.1|86089.3|86042.9|86052|86002|1334
1605860700000|2020-11-20 08:25:00|86068|86018|86030.7|85980.7|86074.1|86035.1|86021.2|85971.2|1481
1605861000000|2020-11-20 08:30:00|86029|85979|86076.4|86026.4|86080.4|86033.3|86007.9|85957.9|1490
1605861300000|2020-11-20 08:35:00|86076.1|86026.1|86084.9|86034.9|86086.9|86046.2|86055.8|86012|1346
1605861600000|2020-11-20 08:40:00|86083.9|86033.9|86020.3|85995.3|86083.9|86046.4|86010.6|85970.6|1447
1605861900000|2020-11-20 08:45:00|86019.9|85994.9|86088.1|86038.1|86099.6|86059.6|86014.3|85977.3|1205
1605862200000|2020-11-20 08:50:00|86088.5|86038.5|86102.1|86077.1|86125|86086.7|86059.9|86029.8|1256
1605862500000|2020-11-20 08:55:00|86102.4|86077.4|86104|86054|86126.8|86092.4|86089.7|86051.8|1284
1605862800000|2020-11-20 09:00:00|86103.9|86053.9|86181.6|86156.6|86199.9|86161.3|86091.3|86050.8|1512
1605863100000|2020-11-20 09:05:00|86181.7|86156.7|86206.2|86181.2|86244.9|86212.1|86175.5|86136.5|1461
1605863400000|2020-11-20 09:10:00|86206.3|86181.3|86150.7|86125.7|86209.5|86183.4|86150.7|86118.1|1407
1605863700000|2020-11-20 09:15:00|86151.2|86126.2|86185.2|86135.2|86191.6|86155.3|86111.8|86073.6|1357
1605864000000|2020-11-20 09:20:00|86185.1|86135.1|86194.2|86169.2|86220.2|86183.1|86161.1|86121.6|1224
1605864300000|2020-11-20 09:25:00|86194.3|86169.3|86133.2|86108.2|86249.7|86212.9|86131|86101|1458
1605864600000|2020-11-20 09:30:00|86133.4|86108.4|86178.5|86153.5|86207.6|86170.7|86124.2|86086.9|1497
1605864900000|2020-11-20 09:35:00|86178.1|86153.1|86157.2|86107.2|86205.5|86169.2|86137.5|86097.7|1302
1605865200000|2020-11-20 09:40:00|86157.7|86107.7|86179.5|86129.5|86180.1|86137.6|86123.7|86080.4|1341
1605865500000|2020-11-20 09:45:00|86179.6|86129.6|86188|86163|86202.1|86166.8|86162.3|86124.5|1235
1605865800000|2020-11-20 09:50:00|86187.7|86162.7|86203.3|86178.3|86251.5|86204.5|86181.7|86144.4|1375
1605866100000|2020-11-20 09:55:00|86203.2|86178.2|86229.1|86204.1|86246.7|86210.8|86197.3|86172.3|1383
1605866400000|2020-11-20 10:00:00|86229.6|86204.6|86222.8|86197.8|86240.8|86211.9|86187.6|86151.6|1511
1605866700000|2020-11-20 10:05:00|86222.4|86197.4|86226.2|86201.2|86239.8|86209.3|86204.1|86166.7|1122
1605867000000|2020-11-20 10:10:00|86226.4|86201.4|86226.8|86201.8|86256.2|86222.4|86191.5|86166.5|1223
1605867300000|2020-11-20 10:15:00|86227|86202|86257.7|86232.7|86269.8|86240.3|86207.1|86171.9|1360
1605867600000|2020-11-20 10:20:00|86257.4|86232.4|86245.5|86220.5|86276.5|86240.3|86229.7|86199.5|1249
1605867900000|2020-11-20 10:25:00|86246.1|86221.1|86243.1|86218.1|86276.1|86239.5|86228.8|86199.3|1215
1605868200000|2020-11-20 10:30:00|86243.3|86218.3|86194.5|86169.5|86253.8|86219.7|86194.4|86164.6|1107
1605868500000|2020-11-20 10:35:00|86195|86170|86188.6|86163.6|86241.4|86203.9|86185.7|86155|1199
1605868800000|2020-11-20 10:40:00|86188.5|86163.5|86203.5|86178.5|86228.8|86198.8|86187.3|86162.3|1148
1605869100000|2020-11-20 10:45:00|86203.9|86178.9|86169.4|86144.4|86224.1|86190.3|86145.8|86111.5|1133
1605869400000|2020-11-20 10:50:00|86169.2|86144.2|86202.7|86152.7|86208.1|86169.6|86150.2|86114.6|1247
1605869700000|2020-11-20 10:55:00|86202.5|86152.5|86257.8|86207.8|86263.9|86213.9|86180.8|86143.4|1123
1605870000000|2020-11-20 11:00:00|86258|86208|86222.7|86197.7|86270.8|86230.8|86220.1|86182.3|1102
1605870300000|2020-11-20 11:05:00|86221.8|86196.8|86215.2|86165.2|86246.5|86207.8|86200.6|86162.1|1123
1605870600000|2020-11-20 11:10:00|86215.3|86165.3|86195.7|86145.7|86215.3|86178|86173.9|86135.7|1113
1605870900000|2020-11-20 11:15:00|86195.8|86145.8|86182.6|86157.6|86225.5|86187.4|86178|86140.7|1212
1605871200000|2020-11-20 11:20:00|86183.3|86158.3|86172.5|86147.5|86196.3|86163.5|86138.6|86113.6|1193
1605871500000|2020-11-20 11:25:00|86172.4|86147.4|86183|86158|86210.4|86172.1|86163.2|86132|1059
1605871800000|2020-11-20 11:30:00|86182.9|86157.9|86139.9|86114.9|86202.1|86163.5|86139.2|86114.2|869
1605872100000|2020-11-20 11:35:00|86142|86117|86109|86084|86152.5|86126.1|86106.4|86075.2|951
1605872400000|2020-11-20 11:40:00|86108.8|86083.8|86060.1|86035.1|86138.9|86100.1|86057.4|86023.8|1072
1605872700000|2020-11-20 11:45:00|86060.2|86035.2|86009.7|85984.7|86068.9|86043.9|86001.8|85973.5|1465
1605873000000|2020-11-20 11:50:00|86010.3|85985.3|85984.3|85959.3|86010.3|85985.3|85970|85938.3|1205
1605873300000|2020-11-20 11:55:00|85983.9|85958.9|85981.9|85956.9|86002.9|85977.9|85973.6|85948.5|1301
1605873600000|2020-11-20 12:00:00|85982.6|85957.6|85997.1|85972.1|86001.3|85976.3|85948|85912.8|1430
1605873900000|2020-11-20 12:05:00|85996.8|85971.8|86050.7|86025.7|86052|86027|85995.5|85970.5|1353
1605874200000|2020-11-20 12:10:00|86048|86023|86041.2|86016.2|86051.1|86026.1|86016.6|85991.6|1225
1605874500000|2020-11-20 12:15:00|86040.9|86015.9|86027.2|86002.2|86061.2|86036.2|86020.7|85995.7|1137
1605874800000|2020-11-20 12:20:00|86027.5|86002.5|86011.6|85986.6|86037.8|86007.1|86001.8|85976.8|1129
1605875100000|2020-11-20 12:25:00|86012.1|85987.1|86036.5|86011.5|86043|86018|86011.1|85986.1|899
1605875400000|2020-11-20 12:30:00|86036.7|86011.7|86080.8|86055.8|86081.9|86056.9|86026.1|86001.1|1073
1605875700000|2020-11-20 12:35:00|86080.3|86055.3|86062.8|86037.8|86084.6|86059.6|86057.3|86032.3|1082
1605876000000|2020-11-20 12:40:00|86062.9|86037.9|86071.1|86046.1|86087.1|86062.1|86058.3|86033.3|1040
1605876300000|2020-11-20 12:45:00|86070.9|86045.9|86088.6|86063.6|86109.5|86080.4|86055.5|86030.5|1047
1605876600000|2020-11-20 12:50:00|86088.2|86063.2|86074.1|86049.1|86102.8|86072.8|86072.9|86047.9|830
1605876900000|2020-11-20 12:55:00|86074.4|86049.4|86096.2|86046.2|86108.4|86070.2|86068.4|86030.8|1080
1605877200000|2020-11-20 13:00:00|86097.6|86047.6|86097|86072|86110.9|86073.1|86083.2|86047.6|930
1605877500000|2020-11-20 13:05:00|86097.2|86072.2|86122.7|86097.7|86149.1|86110.8|86096.2|86071.2|973
1605877800000|2020-11-20 13:10:00|86124.1|86099.1|86136.2|86111.2|86164.4|86119.8|86120.2|86089.1|1176
1605878100000|2020-11-20 13:15:00|86135.7|86110.7|86171.1|86146.1|86183.8|86150.5|86125|86095.3|986
1605878400000|2020-11-20 13:20:00|86171.2|86146.2|86154.9|86129.9|86195.6|86159.8|86135.6|86104.4|1057
1605878700000|2020-11-20 13:25:00|86155|86130|86192.5|86142.5|86200.2|86163.9|86138.7|86102.4|1473
1605879000000|2020-11-20 13:30:00|86179.3|86154.3|86197.4|86147.4|86206.9|86177.5|86147.2|86110.5|1461
1605879300000|2020-11-20 13:35:00|86197.6|86147.6|86198.6|86148.6|86204.7|86168.9|86154.7|86116.2|1301
1605879600000|2020-11-20 13:40:00|86198.2|86148.2|86201.6|86151.6|86212.9|86166.5|86170|86132.2|1147
1605879900000|2020-11-20 13:45:00|86201.2|86151.2|86204.8|86154.8|86250.9|86200.9|86196|86151.2|1323
1605880200000|2020-11-20 13:50:00|86204.6|86154.6|86197.7|86172.7|86216.4|86176.9|86174.3|86137.6|1150
1605880500000|2020-11-20 13:55:00|86198|86173|86167.4|86142.4|86205.3|86173|86149.9|86111.6|1320
1605880800000|2020-11-20 14:00:00|86167.5|86142.5|86163.8|86138.8|86214.3|86168.3|86152.6|86117|1324
1605881100000|2020-11-20 14:05:00|86163.7|86138.7|86171.7|86146.7|86191.1|86156.4|86122.9|86087|1340
1605881400000|2020-11-20 14:10:00|86171.8|86146.8|86139.5|86089.5|86193.4|86162.2|86128.3|86087.7|1265
1605881700000|2020-11-20 14:15:00|86139.6|86089.6|86119.7|86094.7|86158|86122.7|86111.4|86069.4|1358
1605882000000|2020-11-20 14:20:00|86119.8|86094.8|86110.7|86085.7|86127|86102|86077.3|86052.3|1387
1605882300000|2020-11-20 14:25:00|86110.5|86085.5|86137|86112|86138.5|86113.5|86098.4|86060.7|1177
1605882600000|2020-11-20 14:30:00|86136.7|86111.7|86153.6|86103.6|86169|86134.2|86123.7|86088.1|1451
1605882900000|2020-11-20 14:35:00|86153.3|86103.3|86093.8|86068.8|86159.4|86125.9|86091.8|86063.1|1142
1605883200000|2020-11-20 14:40:00|86093.9|86068.9|86092.2|86067.2|86101.9|86076.9|86071.7|86036.3|1257
1605883500000|2020-11-20 14:45:00|86092|86067|86100.3|86075.3|86149.8|86110.5|86076.1|86039.2|1304
1605883800000|2020-11-20 14:50:00|86100.4|86075.4|86167.5|86117.5|86168.4|86123|86092.5|86067.5|1264
1605884100000|2020-11-20 14:55:00|86167.6|86117.6|86191.2|86141.2|86214.7|86176.9|86144.1|86109.9|1346
1605884400000|2020-11-20 15:00:00|86191.3|86141.3|86195.7|86145.7|86196.8|86157.1|86159.1|86111.2|1511
1605884700000|2020-11-20 15:05:00|86195.1|86145.1|86155.3|86105.3|86195.4|86151.6|86137.8|86102|1362
1605885000000|2020-11-20 15:10:00|86155.5|86105.5|86200.9|86175.9|86218.9|86182.5|86137.8|86102.8|1236
1605885300000|2020-11-20 15:15:00|86201.1|86176.1|86239.2|86214.2|86264|86225.9|86201.1|86166.8|1299
1605885600000|2020-11-20 15:20:00|86239.1|86214.1|86122.7|86072.7|86255.9|86223.4|86122.7|86072.7|1383
1605885900000|2020-11-20 15:25:00|86122.6|86072.6|86105|86055|86144.4|86107.4|86095.2|86053.9|1281
1605886200000|2020-11-20 15:30:00|86103.2|86053.2|86119.8|86069.8|86211.3|86169|86096.6|86052.1|1523
1605886500000|2020-11-20 15:35:00|86117.8|86067.8|86125.6|86100.6|86141.7|86100.6|86100.7|86060.7|1356
1605886800000|2020-11-20 15:40:00|86125.9|86100.9|86129|86104|86152.5|86119.1|86114.3|86075.2|1310
1605887100000|2020-11-20 15:45:00|86129.1|86104.1|86186.2|86161.2|86220|86182.6|86121.5|86096.2|1350
1605887400000|2020-11-20 15:50:00|86187.1|86162.1|86218.3|86168.3|86218.5|86181|86178.6|86141.6|1275
1605887700000|2020-11-20 15:55:00|86217.7|86167.7|86146.5|86096.5|86259|86211.4|86118.2|86080|1786
1605888000000|2020-11-20 16:00:00|86145|86095|86141.4|86091.4|86161.9|86123.9|86099.3|86060.2|1619
1605888300000|2020-11-20 16:05:00|86141.2|86091.2|86111.5|86086.5|86141.2|86104.6|86077.3|86041.3|1228
1605888600000|2020-11-20 16:10:00|86111.7|86086.7|86132.1|86107.1|86154.2|86121.7|86107.6|86082.6|1043
1605888900000|2020-11-20 16:15:00|86132.2|86107.2|86130.1|86080.1|86133.7|86107.6|86108.5|86080.1|1029
1605889200000|2020-11-20 16:20:00|86129.3|86079.3|86167.2|86117.2|86176.3|86126.3|86105|86071.3|1110
1605889500000|2020-11-20 16:25:00|86167.1|86117.1|86156.9|86106.9|86173.6|86132.5|86139.8|86104.3|1079
1605889800000|2020-11-20 16:30:00|86157.2|86107.2|86174|86124|86178.1|86128.1|86149.3|86099.3|1236
1605890100000|2020-11-20 16:35:00|86174.1|86124.1|86177.2|86127.2|86188.2|86147.5|86171.8|86122.9|1072
1605890400000|2020-11-20 16:40:00|86176.9|86126.9|86195.6|86145.6|86196.6|86146.6|86165|86124.5|938
1605890700000|2020-11-20 16:45:00|86195.9|86145.9|86249.8|86199.8|86250.7|86200.7|86195.4|86145.4|1184
1605891000000|2020-11-20 16:50:00|86249.9|86199.9|86222.8|86172.8|86258.5|86214.5|86222.2|86172.2|1139
1605891300000|2020-11-20 16:55:00|86222.9|86172.9|86202.1|86152.1|86225.8|86175.8|86196.5|86146.5|1056
1605891600000|2020-11-20 17:00:00|86204.5|86154.5|86196.8|86146.8|86204.5|86154.5|86186.1|86136.1|1168
1605891900000|2020-11-20 17:05:00|86196.4|86146.4|86212.9|86162.9|86219|86169|86195|86145|1224
1605892200000|2020-11-20 17:10:00|86213|86163|86213.8|86163.8|86244.2|86194.2|86211.7|86161.7|1221
1605892500000|2020-11-20 17:15:00|86213.7|86163.7|86187|86137|86228|86178|86179.3|86129.3|1209
1605892800000|2020-11-20 17:20:00|86186.8|86136.8|86185.9|86135.9|86189.9|86150.7|86174.7|86128.2|873
1605893100000|2020-11-20 17:25:00|86185.8|86135.8|86195.8|86145.8|86206.1|86156.2|86179.6|86135|979
1605893400000|2020-11-20 17:30:00|86195.4|86145.4|86196.6|86146.6|86203.6|86165.2|86186.5|86144.3|833
1605893700000|2020-11-20 17:35:00|86196.4|86146.4|86174.2|86124.2|86198.2|86160.6|86172.5|86122.5|837
1605894000000|2020-11-20 17:40:00|86173.9|86123.9|86174.7|86124.7|86195.4|86145.4|86166.4|86116.4|1193
1605894300000|2020-11-20 17:45:00|86174.8|86124.8|86166.6|86116.6|86184.7|86134.7|86165.9|86115.9|1008
1605894600000|2020-11-20 17:50:00|86166.5|86116.5|86174.5|86124.5|86178|86128|86162.5|86112.5|957
1605894900000|2020-11-20 17:55:00|86176|86126|86198.3|86148.3|86202.7|86152.7|86167.8|86124.2|960
1605895200000|2020-11-20 18:00:00|86200.3|86150.3|86187|86137|86207.6|86157.6|86181.4|86131.4|1028
1605895500000|2020-11-20 18:05:00|86186.8|86136.8|86192.7|86142.7|86197.1|86147.1|86184.6|86134.6|840
1605895800000|2020-11-20 18:10:00|86192.8|86142.8|86191.4|86141.4|86201|86151|86187.1|86137.1|875
1605896100000|2020-11-20 18:15:00|86191.2|86141.2|86191.4|86141.4|86195.5|86145.5|86181|86131|746
1605896400000|2020-11-20 18:20:00|86190.5|86140.5|86201.1|86151.1|86219.4|86182.5|86186.5|86139.7|922
1605896700000|2020-11-20 18:25:00|86201.3|86151.3|86186|86136|86203.7|86153.7|86183.6|86133.6|933
1605897000000|2020-11-20 18:30:00|86186.1|86136.1|86176.5|86126.5|86189.7|86150|86171.7|86122.2|886
1605897300000|2020-11-20 18:35:00|86176.6|86126.6|86168.7|86118.7|86179.8|86135.9|86160.9|86117.6|724
1605897600000|2020-11-20 18:40:00|86168.6|86118.6|86177.4|86127.4|86180.6|86130.6|86167.7|86117.7|748
1605897900000|2020-11-20 18:45:00|86177.7|86127.7|86182.9|86132.9|86204.3|86154.3|86169.2|86119.2|1080
1605898200000|2020-11-20 18:50:00|86182.8|86132.8|86168|86118|86184.4|86134.4|86167.1|86117.1|867
1605898500000|2020-11-20 18:55:00|86167.5|86117.5|86175.1|86125.1|86175.8|86125.8|86166.5|86116.5|794
1605898800000|2020-11-20 19:00:00|86175.4|86125.4|86184.2|86134.2|86197.9|86147.9|86174.8|86124.8|926
1605899100000|2020-11-20 19:05:00|86186.2|86136.2|86175.3|86125.3|86188|86138|86169.3|86119.3|737
1605899400000|2020-11-20 19:10:00|86175.5|86125.5|86186.5|86136.5|86190.1|86140.1|86175.3|86125.3|706
1605899700000|2020-11-20 19:15:00|86186.6|86136.6|86181.2|86131.2|86191.5|86141.5|86180|86130|685
1605900000000|2020-11-20 19:20:00|86181.3|86131.3|86191.9|86141.9|86192.6|86142.6|86172.2|86122.2|682
1605900300000|2020-11-20 19:25:00|86191.7|86141.7|86193|86143|86196.4|86146.4|86186.4|86136.4|597
1605900600000|2020-11-20 19:30:00|86193.1|86143.1|86191.4|86141.4|86198|86148|86187.9|86137.9|572
1605900900000|2020-11-20 19:35:00|86191.7|86141.7|86190.5|86140.5|86196.1|86155|86177.7|86133.7|690
1605901200000|2020-11-20 19:40:00|86190.7|86140.7|86180.7|86130.7|86200.6|86150.6|86176.9|86126.9|746
1605901500000|2020-11-20 19:45:00|86180.4|86130.4|86177.9|86127.9|86194.3|86144.3|86176.1|86126.1|868
1605901800000|2020-11-20 19:50:00|86178.2|86128.2|86177.7|86127.7|86182.7|86132.7|86173.3|86123.3|719
1605902100000|2020-11-20 19:55:00|86177.9|86127.9|86173.6|86123.6|86187.6|86139.8|86163.1|86122.8|1050
1605902400000|2020-11-20 20:00:00|86173.9|86123.9|86178.6|86128.6|86183.9|86139.1|86158.9|86121.2|1062
1605902700000|2020-11-20 20:05:00|86178.4|86128.4|86181.4|86131.4|86185.6|86135.6|86175.7|86125.7|647
1605903000000|2020-11-20 20:10:00|86181.1|86131.1|86187|86137|86190.9|86145.2|86170.2|86127|779
1605903300000|2020-11-20 20:15:00|86186.3|86136.3|86192.3|86142.3|86204.4|86162|86174.3|86134.5|849
1605903600000|2020-11-20 20:20:00|86192.2|86142.2|86193.6|86143.6|86198.6|86148.6|86182|86132|822
1605903900000|2020-11-20 20:25:00|86193.5|86143.5|86210|86160|86210|86170.6|86183.4|86133.4|816
1605904200000|2020-11-20 20:30:00|86209|86159|86241|86191|86252.6|86202.6|86208|86158|1140
1605904500000|2020-11-20 20:35:00|86242.6|86192.6|86236.1|86186.1|86242.6|86192.6|86225.4|86175.4|898
1605904800000|2020-11-20 20:40:00|86236.3|86186.3|86233.3|86183.3|86244.6|86194.6|86232.4|86182.4|780
1605905100000|2020-11-20 20:45:00|86233.5|86183.5|86214.8|86164.8|86237.4|86187.4|86212.2|86162.2|938
1605905400000|2020-11-20 20:50:00|86215.1|86165.1|86221|86171|86225.6|86175.6|86212.8|86162.8|959
1605905700000|2020-11-20 20:55:00|86219.4|86169.4|86161.4|86111.4|86232.2|86182.2|86130.3|86068.8|911
1605906000000|2020-11-20 21:00:00|86216.4|86166.4|86206.1|86156.1|86254.9|86204.9|86174.4|86124.4|1378
1605906300000|2020-11-20 21:05:00|86207.1|86157.1|86231.2|86181.2|86266.4|86195.3|86174.9|86124.9|2102
1605906600000|2020-11-20 21:10:00|86231.7|86181.7|86181.7|86131.7|86268.9|86197.8|86181.7|86131.7|1807
1605906900000|2020-11-20 21:15:00|86182.9|86132.9|86216.9|86166.9|86248.3|86193.7|86180.6|86130.1|1076
1605907200000|2020-11-20 21:20:00|86217|86167|86217.3|86167.3|86245|86195|86215.1|86165.1|597
1605907500000|2020-11-20 21:25:00|86217.4|86167.4|86220.4|86170.4|86241.6|86191.6|86209.7|86159.7|916
1605907800000|2020-11-20 21:30:00|86219.3|86169.3|86207|86157|86252.5|86197.8|86190.5|86125.6|1237
1605908100000|2020-11-20 21:35:00|86204.6|86154.6|86202|86152|86254.2|86175.1|86178.3|86128.3|953
1605908400000|2020-11-20 21:40:00|86203.2|86153.2|86224.7|86113.7|86253|86162.3|86191.6|86109.5|756
1605908700000|2020-11-20 21:45:00|86216.8|86108.8|86225.6|86114.7|86238.2|86153.4|86196.3|86105.3|584
1605909000000|2020-11-20 21:50:00|86218|86123.5|86255.6|86144.6|86278.6|86167.6|86146.6|86048.5|731
1605909300000|2020-11-20 21:55:00|86256.8|86145.8|86268.3|86157.3|86283.8|86172.8|86222.9|86111.9|569
1606078800000|2020-11-22 21:00:00|86228.1|86092.1|86228.1|86092.1|86228.1|86092.1|86228.1|86092.1|1
1606079400000|2020-11-22 21:10:00|86241.4|86105.4|86241.4|86105.4|86241.4|86105.4|86241.4|86105.4|1
1606080000000|2020-11-22 21:20:00|86224.8|86088.8|86224.8|86088.8|86224.8|86088.8|86224.8|86088.8|1
1606080600000|2020-11-22 21:30:00|86213.1|86077.1|86213.1|86077.1|86213.1|86077.1|86213.1|86077.1|1
1606080900000|2020-11-22 21:35:00|86212.5|86076.5|86224.8|86088.8|86248.5|86112.5|86212.5|86076.5|12
1606081200000|2020-11-22 21:40:00|86218.2|86082.2|86218.2|86082.2|86218.2|86082.2|86218.2|86082.2|1
1606081500000|2020-11-22 21:45:00|86224.8|86088.8|86224.8|86088.8|86224.8|86088.8|86224.8|86088.8|1
1606081800000|2020-11-22 21:50:00|86245.5|86109.5|86230.8|86094.8|86253.1|86117.1|86224.8|86088.8|13
1606082100000|2020-11-22 21:55:00|86255.8|86119.8|86230.8|86094.8|86255.8|86119.8|86230.8|86094.8|27
1606082400000|2020-11-22 22:00:00|86231.4|86095.4|86233.2|86097.2|86241|86105|86213.3|86077.3|41
1606082700000|2020-11-22 22:05:00|86237.4|86101.4|86218.7|86082.7|86240.5|86104.5|86198.6|86062.6|235
1606083000000|2020-11-22 22:10:00|86238.8|86102.8|86230.5|86114.5|86280.5|86144.5|86214.3|86090.1|216
1606083300000|2020-11-22 22:15:00|86232.8|86116.8|86202.6|86091.6|86238.5|86124.8|86185.1|86074.1|290
1606083600000|2020-11-22 22:20:00|86205|86094|86205.7|86094.7|86245|86134|86185.5|86074.5|230
1606083900000|2020-11-22 22:25:00|86210.3|86099.3|86206.5|86095.5|86241.3|86130.3|86181.6|86070.6|167
1606084200000|2020-11-22 22:30:00|86214.9|86103.9|86210.1|86099.1|86236.5|86125.5|86180.3|86069.3|332
1606084500000|2020-11-22 22:35:00|86208.8|86097.8|86217.8|86106.8|86232.7|86121.7|86199.4|86088.4|346
1606084800000|2020-11-22 22:40:00|86218|86107|86214.4|86103.4|86241.2|86130.2|86189.6|86078.6|249
1606085100000|2020-11-22 22:45:00|86214.5|86103.5|86202.5|86091.5|86232.5|86121.5|86166.6|86055.6|268
1606085400000|2020-11-22 22:50:00|86197.1|86086.1|86200.9|86089.9|86222.9|86111.9|86185.8|86074.8|226
1606085700000|2020-11-22 22:55:00|86202.8|86091.8|86194.1|86083.1|86224.5|86113.5|86163.6|86052.6|261
1606086000000|2020-11-22 23:00:00|86199.6|86088.6|86202.6|86091.6|86214.7|86103.7|86180.9|86069.9|777
1606086300000|2020-11-22 23:05:00|86205.3|86094.3|86189.9|86078.9|86205.3|86094.3|86173.7|86062.7|720
1606086600000|2020-11-22 23:10:00|86189.3|86078.3|86181.3|86070.3|86200.3|86089.3|86177.9|86066.9|679
1606086900000|2020-11-22 23:15:00|86191|86080|86194.8|86083.8|86227.3|86116.3|86142.6|86038.9|1259
1606087200000|2020-11-22 23:20:00|86194.7|86083.7|86195|86084|86203.9|86092.9|86186.3|86075.3|571
1606087500000|2020-11-22 23:25:00|86195.2|86084.2|86191.8|86080.8|86209.3|86098.3|86183.3|86072.3|756
1606087800000|2020-11-22 23:30:00|86193.7|86082.7|86200.3|86089.3|86225.3|86114.3|86142|86031|866
1606088100000|2020-11-22 23:35:00|86202.7|86091.7|86188.8|86077.8|86218.5|86107.5|86149.2|86038.2|1003
1606088400000|2020-11-22 23:40:00|86187.9|86076.9|86178.6|86067.6|86240.8|86129.8|86151.2|86040.2|986
1606088700000|2020-11-22 23:45:00|86183.6|86072.6|86174.8|86063.8|86191.1|86080.1|86158.9|86047.9|880
1606089000000|2020-11-22 23:50:00|86173.2|86062.2|86167.9|86056.9|86183.2|86072.2|86155.9|86044.9|728
1606089300000|2020-11-22 23:55:00|86167.2|86056.2|86151.6|86040.6|86176.6|86065.6|86140.8|86029.8|659
1606089600000|2020-11-23 00:00:00|86153.8|86042.8|86164.6|86053.6|86177.1|86066.1|86143|86032|1659
1606089900000|2020-11-23 00:05:00|86161.9|86050.9|86150.9|86039.9|86177.6|86066.6|86145.6|86034.6|1208
1606090200000|2020-11-23 00:10:00|86151.1|86040.1|86157.2|86046.2|86181.6|86070.6|86143.7|86032.7|989
1606090500000|2020-11-23 00:15:00|86157.6|86046.6|86167.9|86056.9|86193.3|86082.3|86155|86044|829
1606090800000|2020-11-23 00:20:00|86167.7|86056.7|86138.1|86027.1|86193.4|86082.4|86128.5|86017.5|1868
1606091100000|2020-11-23 00:25:00|86137.3|86026.3|86137|86026|86172.7|86061.7|86118|86007|1194
1606091400000|2020-11-23 00:30:00|86135.5|86024.5|86138.1|86027.1|86159|86048|86118.8|86007.8|1020
1606091700000|2020-11-23 00:35:00|86133.1|86022.1|86140.5|86029.5|86164.2|86053.2|86126.2|86015.2|959
1606092000000|2020-11-23 00:40:00|86144.6|86033.6|86142.1|86031.1|86157.5|86046.5|86113.5|86002.5|1301
1606092300000|2020-11-23 00:45:00|86137.3|86026.3|86135.3|86024.3|86156.8|86045.8|86121.3|86010.3|1293
1606092600000|2020-11-23 00:50:00|86134.6|86023.6|86129.6|86018.6|86153.6|86042.6|86113.7|86002.7|1281
1606092900000|2020-11-23 00:55:00|86130.4|86019.4|86126.8|86015.8|86146.7|86035.7|86110.4|85999.4|1082
1606093200000|2020-11-23 01:00:00|86119.1|86008.1|86136.9|86025.9|86155.2|86044.2|86115.8|86005.8|1770
1606093500000|2020-11-23 01:05:00|86134.2|86023.2|86126.5|86015.5|86150.5|86039.5|86115.3|86008.5|740
1606093800000|2020-11-23 01:10:00|86126.9|86015.9|86081.7|85970.7|86135.6|86026|86066.5|85964.6|750
1606094100000|2020-11-23 01:15:00|86075.6|85971.9|86018.6|85968.6|86083.2|85978|86016|85944.4|783
1606094400000|2020-11-23 01:20:00|86019|85969|86016.8|85966.8|86042.1|85970.3|86004.4|85944.5|757
1606094700000|2020-11-23 01:25:00|86017.2|85967.2|86023.7|85973.7|86050.9|85980.6|86008.3|85948.2|667
1606095000000|2020-11-23 01:30:00|86024.4|85974.4|86046.4|85996.4|86062.1|86000.9|86023.5|85966.2|793
1606095300000|2020-11-23 01:35:00|86047.1|85997.1|86032.4|85982.4|86119.5|86008.5|86030.9|85980.9|597
1606095600000|2020-11-23 01:40:00|86032.1|85982.1|86031.4|85981.4|86061.6|85994.1|86030.6|85970.8|580
1606095900000|2020-11-23 01:45:00|86031.1|85981.1|86045.2|85995.2|86064.4|86003.5|86030.8|85980.4|630
1606096200000|2020-11-23 01:50:00|86048.6|85998.6|86054.7|85980.6|86071|86001.6|86022.5|85972.5|553
1606096500000|2020-11-23 01:55:00|86054.9|85981.1|86025.6|85975.6|86060.7|85994.4|86025.5|85968.3|595
1606096800000|2020-11-23 02:00:00|86026.1|85976.1|86047|85973.2|86061.7|85994.6|86025.5|85965.7|624
1606097100000|2020-11-23 02:05:00|86046.8|85972.9|86030.4|85980.4|86054.9|85990.7|86026.1|85967.8|529
1606097400000|2020-11-23 02:10:00|86031.5|85981.5|86032.3|85982.3|86052.3|85985.4|86024.2|85965.3|539
1606097700000|2020-11-23 02:15:00|86033.1|85983.1|86052.6|85982.5|86067.9|86000.1|86028.7|85968|569
1606098000000|2020-11-23 02:20:00|86052.7|85993.1|86054.4|85978.2|86059.6|85997|86037.5|85975.2|484
1606098300000|2020-11-23 02:25:00|86053.5|85978.4|86045.9|85995.9|86063.8|86004|86034.3|85968.6|568
1606098600000|2020-11-23 02:30:00|86046|85996|86063.3|86013.3|86064.8|86013.7|86041.7|85984.7|570
1606098900000|2020-11-23 02:35:00|86063.5|86013.5|86076.4|86006.2|86079.6|86017|86057|86000.1|542
1606099200000|2020-11-23 02:40:00|86076|86005.7|86067.1|86017.1|86083.1|86021.4|86064.7|86005.5|550
1606099500000|2020-11-23 02:45:00|86067.8|86017.8|86061.2|86011.2|86080|86022.3|86061.2|86008.7|421
1606099800000|2020-11-23 02:50:00|86061|86011|86050.6|86000.6|86076.5|86016.5|86046.9|85989.5|500
1606100100000|2020-11-23 02:55:00|86050.3|86000.3|86053|86003|86067.4|86013.9|86044.5|85988.1|623
1606100400000|2020-11-23 03:00:00|86052.7|86002.7|86081.8|86001.8|86154.9|86068.3|86049.9|85976.6|928
1606100700000|2020-11-23 03:05:00|86081.7|86002.8|86053.4|85975.9|86093.5|86017.1|86027.9|85970.1|769
1606101000000|2020-11-23 03:10:00|86054.4|85975.4|86048|85998|86068.9|86003|86032|85975.1|557
1606101300000|2020-11-23 03:15:00|86058.1|85987.9|86047.7|85997.7|86071|86001.4|86034.4|85970.4|659
1606101600000|2020-11-23 03:20:00|86047.6|85997.6|86051.9|86001.9|86079.2|86008|86041.1|85975|543
1606101900000|2020-11-23 03:25:00|86050.9|86000.9|86074.3|85993.6|86087.7|86010|86042.4|85976.5|531
1606102200000|2020-11-23 03:30:00|86075.3|85991.9|86056.8|86006.8|86106.9|86029.7|86050.6|85983.5|534
1606102500000|2020-11-23 03:35:00|86057.1|86007.1|86050.7|86000.7|86086.8|86013.1|86047.2|85977.2|508
1606102800000|2020-11-23 03:40:00|86054.5|86004.5|86051.4|86001.4|86073|86006.5|86045.7|85984.8|475
1606103100000|2020-11-23 03:45:00|86052.2|86002.2|86037.6|85987.6|86070|86002.2|86031|85977|484
1606103400000|2020-11-23 03:50:00|86037.8|85987.8|86091.3|86000.2|86206.3|86122.8|86030.9|85980.9|928
1606103700000|2020-11-23 03:55:00|86086.3|86002|86077.2|86005.1|86097.5|86021.3|86054.6|85986.1|736
1606104000000|2020-11-23 04:00:00|86077.4|86005.2|86078.9|86006.2|86099.3|86025|86054.9|85989|528
1606104300000|2020-11-23 04:05:00|86068.8|86018.8|86074.1|86024.1|86097.2|86036.7|86066.7|86000.7|512
1606104600000|2020-11-23 04:10:00|86074|86024|86074.3|86024.3|86092|86030.9|86066.1|85996|451
1606104900000|2020-11-23 04:15:00|86087.4|86010.7|86073.5|86023.5|86097.4|86035|86072.6|85999.3|454
1606105200000|2020-11-23 04:20:00|86073.8|86023.8|86089.1|86018.3|86089.6|86028.8|86065.2|86011.7|367
1606105500000|2020-11-23 04:25:00|86078.7|86028.7|86080.3|86030.3|86094|86031.2|86072|86013.9|420
1606105800000|2020-11-23 04:30:00|86080.2|86030.2|86078.3|86028.3|86100.4|86034.2|86073.6|86013.5|365
1606106100000|2020-11-23 04:35:00|86078.2|86028.2|86077.2|86027.2|86098.4|86033.8|86064.4|86003.4|375
1606106400000|2020-11-23 04:40:00|86077.4|86027.4|86076.2|86026.2|86099.3|86027.7|86067.5|85995.7|404
1606106700000|2020-11-23 04:45:00|86075.9|86025.9|86076.3|86026.3|86100.6|86036.7|86072|86004.4|415
1606107000000|2020-11-23 04:50:00|86076.6|86026.6|86077.1|86027.1|86101|86039.9|86071.3|86008.5|471
1606107300000|2020-11-23 04:55:00|86077.5|86027.5|86072.3|86022.3|86104.5|86040.5|86068.6|85991.9|456
1606107600000|2020-11-23 05:00:00|86086.9|86008.3|86067.8|86017.8|86096.5|86036.2|86067.6|86006.1|498
1606107900000|2020-11-23 05:05:00|86067.6|86017.6|86074.4|86024.4|86093.3|86028.8|86063.5|86004.2|642
1606108200000|2020-11-23 05:10:00|86074.1|86024.1|86065.7|86015.7|86088.5|86024.7|86062.9|86000.8|452
1606108500000|2020-11-23 05:15:00|86066|86016|86068.7|86018.7|86083.7|86028.6|86060.9|85996|532
1606108800000|2020-11-23 05:20:00|86068.6|86018.6|86078.6|86008.4|86129.2|86071.4|86056.9|85998.4|702
1606109100000|2020-11-23 05:25:00|86078.3|86008.3|86077.5|86027.5|86080.6|86030.6|86067.3|86008.3|546
1606109400000|2020-11-23 05:30:00|86077.4|86027.4|86079.8|86029.8|86080.1|86030.1|86072.5|86022.5|482
1606109700000|2020-11-23 05:35:00|86079.9|86029.9|86079.1|86029.1|86080.5|86030.5|86074.4|86024.4|387
1606110000000|2020-11-23 05:40:00|86077.4|86027.4|86080.2|86030.2|86083.2|86033.2|86075.6|86025.6|409
1606110300000|2020-11-23 05:45:00|86080.1|86030.1|86068.8|86018.8|86082.4|86032.4|86063.9|86013.9|486
1606110600000|2020-11-23 05:50:00|86068.7|86018.7|86064.5|86014.5|86074.6|86021.8|86056.6|86004|546
1606110900000|2020-11-23 05:55:00|86064.9|86014.9|86040|85990|86064.9|86014.9|86038.6|85988.6|629
1606111200000|2020-11-23 06:00:00|86039.8|85989.8|86010.3|85960.3|86041.8|85991.8|85995.9|85945.9|877
1606111500000|2020-11-23 06:05:00|86010.4|85960.4|86009.1|85959.1|86012.8|85962.8|85999.2|85949.2|1096
1606111800000|2020-11-23 06:10:00|86009.9|85959.9|86058.7|86008.7|86059.7|86009.7|85984.4|85934.4|1196
1606112100000|2020-11-23 06:15:00|86059.2|86009.2|86027|85977|86062|86012|86025.2|85975.2|827
1606112400000|2020-11-23 06:20:00|86027.2|85977.2|86029.4|85979.4|86031.9|85981.9|86025.5|85975.5|528
1606112700000|2020-11-23 06:25:00|86029.5|85979.5|86037.9|85987.9|86041.5|85991.5|86026.1|85976.1|600
1606113000000|2020-11-23 06:30:00|86038|85988|86040|85990|86043.2|85993.2|86030.8|85980.8|622
1606113300000|2020-11-23 06:35:00|86039.8|85989.8|86048.4|85998.4|86062.5|86012.5|86038.4|85988.4|764
1606113600000|2020-11-23 06:40:00|86049.3|85999.3|86047.4|85997.4|86058.4|86008.4|86041.8|85991.8|701
1606113900000|2020-11-23 06:45:00|86047.2|85997.2|86084.4|86034.4|86085.2|86035.2|86040.9|85990.9|974
1606114200000|2020-11-23 06:50:00|86082.5|86032.5|86082|86032|86086.4|86036.4|86056.5|86006.5|1078
1606114500000|2020-11-23 06:55:00|86082.4|86032.4|86065.4|86015.4|86083.9|86033.9|86060.4|86010.4|1272
1606114800000|2020-11-23 07:00:00|86061.7|86011.7|86052.8|86002.8|86067.6|86017.6|86033.2|85983.2|1163
1606115100000|2020-11-23 07:05:00|86052.9|86002.9|86053.8|86003.8|86082.8|86032.8|86045.9|85995.9|977
1606115400000|2020-11-23 07:10:00|86053.9|86003.9|86070.5|86020.5|86085.5|86035.5|86044.1|85994.1|1165
1606115700000|2020-11-23 07:15:00|86071.5|86021.5|86067.3|86017.3|86078.9|86028.9|86063.8|86013.8|1034
1606116000000|2020-11-23 07:20:00|86067|86017|86073.4|86023.4|86086.8|86048.1|86062.6|86012.6|990
1606116300000|2020-11-23 07:25:00|86073.5|86023.5|86028.4|85978.4|86074.5|86034.5|86015.8|85973.6|1205
1606116600000|2020-11-23 07:30:00|86028.7|85978.7|86057.8|86007.8|86058.4|86019.5|86021.1|85978.7|1316
1606116900000|2020-11-23 07:35:00|86057.7|86007.7|86046.7|85996.7|86061.2|86022.6|86029.6|85992.6|1222
1606117200000|2020-11-23 07:40:00|86047.5|85997.5|86041.2|85991.2|86051.8|86009.8|86013.9|85975|1157
1606117500000|2020-11-23 07:45:00|86041.5|85991.5|86067.8|86017.8|86092|86050.6|86028.6|85990.2|1203
1606117800000|2020-11-23 07:50:00|86068.1|86018.1|85971.2|85921.2|86068.1|86018.1|85952.7|85907.3|1343
1606118100000|2020-11-23 07:55:00|85970.9|85920.9|86028.2|85978.2|86029.5|85991.8|85952.2|85909.1|1152
1606118400000|2020-11-23 08:00:00|86027.5|85977.5|86022.1|85972.1|86064.9|86026.5|86010|85960|1475
1606118700000|2020-11-23 08:05:00|86021.9|85971.9|85977.8|85927.8|86027.6|85985.9|85941.8|85912.1|1372
1606119000000|2020-11-23 08:10:00|85978|85928|86056.3|86006.3|86059.6|86009.6|85952.5|85904.7|1470
1606119300000|2020-11-23 08:15:00|86056.8|86006.8|86054.6|86004.6|86081|86031|86031.4|85992.3|1500
1606119600000|2020-11-23 08:20:00|86054.4|86004.4|85965.1|85940.1|86054.5|86014.2|85963.3|85926.1|1267
1606119900000|2020-11-23 08:25:00|85965.2|85940.2|86031.2|85981.2|86040.2|85996.2|85963.9|85937.3|1245
1606120200000|2020-11-23 08:30:00|86027.1|85977.1|85977.4|85952.4|86027.1|85977.1|85952.3|85913.6|1554
1606120500000|2020-11-23 08:35:00|85977.7|85952.7|86070.9|86045.9|86097.4|86059.9|85977.2|85943.4|1414
1606120800000|2020-11-23 08:40:00|86071.7|86046.7|86042.9|86017.9|86094.9|86060.9|86033.5|86008.5|1274
1606121100000|2020-11-23 08:45:00|86042.8|86017.8|85995.3|85970.3|86055.5|86026|85995|85963.2|1234
1606121400000|2020-11-23 08:50:00|85995.4|85970.4|86031|85981|86032.4|85995.2|85946.5|85921.5|1339
1606121700000|2020-11-23 08:55:00|86031.1|85981.1|86012.8|85962.8|86057.1|86015.9|85999.1|85961|1333
1606122000000|2020-11-23 09:00:00|86014.7|85964.7|86045.2|85995.2|86046.4|86000.4|86000.3|85950.3|1520
1606122300000|2020-11-23 09:05:00|86045|85995|86010.9|85960.9|86048|86009.8|85996.7|85956.4|1209
1606122600000|2020-11-23 09:10:00|86010.3|85960.3|86014.9|85989.9|86068.5|86033.6|85997.1|85958.7|1460
1606122900000|2020-11-23 09:15:00|86015.8|85990.8|86030.2|85980.2|86036.6|85998.2|85979.8|85940.6|1413
1606123200000|2020-11-23 09:20:00|86029.6|85979.6|85993.9|85968.9|86038.6|86000.9|85968.6|85930.3|1436
1606123500000|2020-11-23 09:25:00|85994|85969|85981.4|85956.4|86035.4|86001.9|85981.4|85945|1330
1606123800000|2020-11-23 09:30:00|85981.1|85956.1|86019.3|85994.3|86020.1|85995.1|85972|85942.7|1235
1606124100000|2020-11-23 09:35:00|86019.2|85994.2|86047.9|86022.9|86099|86063.2|86014.3|85984.8|1263
1606124400000|2020-11-23 09:40:00|86048|86023|86036.9|86011.9|86082.4|86045|86035.7|86004.6|1098
1606124700000|2020-11-23 09:45:00|86036.2|86011.2|85998.4|85973.4|86040|86015|85994.6|85955.7|1229
1606125000000|2020-11-23 09:50:00|85998.6|85973.6|85965.3|85940.3|86011.8|85986.8|85958.6|85933.6|965
1606125300000|2020-11-23 09:55:00|85964.7|85939.7|85968.5|85943.5|85983.5|85958.5|85952.2|85927.2|1075
1606125600000|2020-11-23 10:00:00|85968.8|85943.8|85998.1|85973.1|86015.9|85990.9|85965.9|85940.9|1089
1606125900000|2020-11-23 10:05:00|85998.3|85973.3|85948.7|85923.7|85998.3|85973.3|85942.1|85915.7|1033
1606126200000|2020-11-23 10:10:00|85948.2|85923.2|85977.9|85952.9|85999.9|85967.5|85931.9|85899.5|1009
1606126500000|2020-11-23 10:15:00|85977.7|85952.7|85955.9|85930.9|86022.5|85997.5|85955.9|85930.9|1175
1606126800000|2020-11-23 10:20:00|85957|85932|85955.8|85905.8|86002.1|85973.5|85941.1|85902.8|1125
1606127100000|2020-11-23 10:25:00|85955.6|85905.6|85939.9|85914.9|85972.8|85944.4|85934.5|85897.1|1096
1606127400000|2020-11-23 10:30:00|85940|85915|85996.2|85946.2|86002|85966.1|85930.2|85899.1|1195
1606127700000|2020-11-23 10:35:00|85996.4|85946.4|85971.1|85946.1|85996.4|85965.8|85960|85930.4|1051
1606128000000|2020-11-23 10:40:00|85971.5|85946.5|85969|85944|86002.7|85968.5|85941.9|85916.9|1224
1606128300000|2020-11-23 10:45:00|85969.2|85944.2|85921.2|85896.2|85969.6|85944.6|85918.3|85883.2|1058
1606128600000|2020-11-23 10:50:00|85921.1|85896.1|85921.9|85896.9|85958.5|85924.4|85904.5|85872.6|1261
1606128900000|2020-11-23 10:55:00|85921.5|85896.5|85910.3|85860.3|85988.1|85949.5|85888.4|85843.9|1612
1606129200000|2020-11-23 11:00:00|85910.1|85860.1|85933.1|85883.1|85942|85903.3|85885.9|85842.2|1651
1606129500000|2020-11-23 11:05:00|85932.7|85882.7|85918.3|85893.3|85948.7|85903.9|85910.9|85871.6|1342
1606129800000|2020-11-23 11:10:00|85918.4|85893.4|85852.2|85827.2|85934.7|85897.5|85848.8|85823.8|1426
1606130100000|2020-11-23 11:15:00|85852.6|85827.6|85893.3|85868.3|85901.7|85873.7|85833.4|85803.3|1392
1606130400000|2020-11-23 11:20:00|85893.2|85868.2|85923.8|85873.8|85928|85888.4|85892.1|85849.3|1276
1606130700000|2020-11-23 11:25:00|85911.8|85886.8|85929.2|85904.2|85973.4|85935|85910.9|85880.1|1249
1606131000000|2020-11-23 11:30:00|85928|85903|85938.9|85913.9|85983.7|85949.3|85920.2|85882.9|1211
1606131300000|2020-11-23 11:35:00|85939.7|85914.7|85876.4|85851.4|85949.2|85915|85876.3|85844.5|1172
1606131600000|2020-11-23 11:40:00|85876.8|85851.8|85905.2|85880.2|85921.4|85886.6|85875|85839.8|1201
1606131900000|2020-11-23 11:45:00|85905.8|85880.8|85918.3|85893.3|85921.1|85896.1|85886.3|85850.6|1274
1606132200000|2020-11-23 11:50:00|85917.9|85892.9|85918|85893|85933|85904.7|85907.7|85872.4|1072
1606132500000|2020-11-23 11:55:00|85917.7|85892.7|85914.2|85864.2|85934.1|85897.5|85891.3|85861.3|1177
1606132800000|2020-11-23 12:00:00|85914.1|85864.1|85896.6|85871.6|85982.7|85944.3|85874.8|85849.8|1305
1606133100000|2020-11-23 12:05:00|85897.4|85872.4|85903.8|85878.8|85922.5|85883.5|85871.9|85835.5|1174
1606133400000|2020-11-23 12:10:00|85904.5|85879.5|85924.1|85899.1|85937.5|85900.3|85892.4|85859.8|1070
1606133700000|2020-11-23 12:15:00|85923.6|85898.6|85883.7|85858.7|85944.4|85917.6|85882.3|85846.8|1025
1606134000000|2020-11-23 12:20:00|85883.8|85858.8|85902.4|85877.4|85932.3|85907.3|85879.8|85854.8|1079
1606134300000|2020-11-23 12:25:00|85902.2|85877.2|85850.5|85825.5|85905.2|85877.2|85840.4|85797.7|1341
1606134600000|2020-11-23 12:30:00|85850.7|85825.7|85851.4|85826.4|85874.3|85836.7|85845.4|85813.2|955
1606134900000|2020-11-23 12:35:00|85851.9|85826.9|85832.4|85807.4|85866.7|85841.7|85819.4|85780.8|1172
1606135200000|2020-11-23 12:40:00|85833|85808|85850.5|85825.5|85871.8|85846.8|85810.6|85776.6|1189
1606135500000|2020-11-23 12:45:00|85850.3|85825.3|85832.1|85807.1|85873|85848|85832.1|85792.1|1119
1606135800000|2020-11-23 12:50:00|85832.6|85807.6|85853|85828|85868.7|85833.7|85827.1|85793.4|1214
1606136100000|2020-11-23 12:55:00|85852.9|85827.9|85814.3|85764.3|85852.9|85827.9|85801.4|85762.1|1523
1606136400000|2020-11-23 13:00:00|85814.6|85764.6|85855.3|85830.3|85869.2|85835.4|85793.8|85763.8|1340
1606136700000|2020-11-23 13:05:00|85855.4|85830.4|85829.6|85804.6|85855.4|85830.4|85798.9|85763.3|1224
1606137000000|2020-11-23 13:10:00|85826.8|85801.8|85841.4|85816.4|85870.5|85838.4|85821.1|85793.5|1177
1606137300000|2020-11-23 13:15:00|85841.3|85816.3|85833.8|85808.8|85870|85832.6|85817.3|85792.3|1303
1606137600000|2020-11-23 13:20:00|85834.5|85809.5|85830.5|85805.5|85853.2|85818.5|85827|85792.5|1127
1606137900000|2020-11-23 13:25:00|85830.4|85805.4|85824.9|85799.9|85858.5|85813.6|85823.7|85778.7|1320
1606138200000|2020-11-23 13:30:00|85837.3|85787.3|85846.7|85821.7|85884.4|85853.9|85826.5|85785.2|1371
1606138500000|2020-11-23 13:35:00|85848.5|85823.5|85844.8|85819.8|85872|85836|85829.3|85801.3|1581
1606138800000|2020-11-23 13:40:00|85845.2|85820.2|85893.8|85868.8|85955.6|85918.6|85835|85810|1758
1606139100000|2020-11-23 13:45:00|85893.5|85868.5|85869.4|85844.4|85905.9|85880.7|85854.1|85817.7|1533
1606139400000|2020-11-23 13:50:00|85868.9|85843.9|85896.9|85871.9|85940.6|85904.8|85864.2|85826.4|1440
1606139700000|2020-11-23 13:55:00|85896.6|85871.6|85906.2|85881.2|85914.6|85889.6|85872.1|85847.1|1359
1606140000000|2020-11-23 14:00:00|85906.3|85881.3|85886.5|85861.5|85906.3|85881.3|85873.5|85848.5|1541
1606140300000|2020-11-23 14:05:00|85887.6|85862.6|85913.2|85888.2|85936.3|85905|85887.6|85862.6|1468
1606140600000|2020-11-23 14:10:00|85913.1|85888.1|85941.4|85916.4|85947.1|85922.1|85911.9|85885.2|1438
1606140900000|2020-11-23 14:15:00|85941.5|85916.5|85973.6|85948.6|85985.8|85960.8|85933|85908|1365
1606141200000|2020-11-23 14:20:00|85973.3|85948.3|85996.2|85971.2|86005.8|85974.7|85967.6|85942.6|1188
1606141500000|2020-11-23 14:25:00|85996.5|85971.5|86042.5|86017.5|86056.8|86026.3|85987.6|85954.1|1311
1606141800000|2020-11-23 14:30:00|86042.4|86017.4|86013.1|85988.1|86043.3|86018.3|85998.1|85959.7|1507
1606142100000|2020-11-23 14:35:00|86013|85988|85997.6|85972.6|86034.1|86009.1|85996.6|85958.4|1329
1606142400000|2020-11-23 14:40:00|85997.1|85972.1|86023.6|85973.6|86029.4|85984.1|85983.4|85949|1358
1606142700000|2020-11-23 14:45:00|86024.4|85974.4|86203.5|86153.5|86211.7|86177.9|86020.5|85974.4|2032
1606143000000|2020-11-23 14:50:00|86201.2|86151.2|86233.7|86208.7|86261.1|86230.2|86169.4|86132.3|2005
1606143300000|2020-11-23 14:55:00|86232.5|86207.5|86227.9|86202.9|86277.6|86245.1|86206.3|86181.3|1824
1606143600000|2020-11-23 15:00:00|86227.6|86202.6|86333.8|86308.8|86359.2|86317.8|86227.2|86202.2|1973
1606143900000|2020-11-23 15:05:00|86333.5|86308.5|86384.4|86359.4|86424.3|86397.2|86328.7|86295|1813
1606144200000|2020-11-23 15:10:00|86384.5|86359.5|86462.8|86437.8|86489.4|86452.3|86379.4|86351.4|1878
1606144500000|2020-11-23 15:15:00|86461.9|86436.9|86465.8|86440.8|86507.7|86468.6|86436.8|86410.2|1843
1606144800000|2020-11-23 15:20:00|86465.9|86440.9|86584.7|86559.7|86601.3|86567.5|86465.8|86440.8|1716
1606145100000|2020-11-23 15:25:00|86586.8|86561.8|86637.4|86587.4|86640.6|86615.2|86583.6|86553.8|1746
1606145400000|2020-11-23 15:30:00|86636|86586|86558.5|86533.5|86637.9|86612.9|86547.8|86522.8|1704
1606145700000|2020-11-23 15:35:00|86558.4|86533.4|86479|86429|86577.1|86552.1|86469.4|86428.7|1546
1606146000000|2020-11-23 15:40:00|86478.9|86428.9|86535.8|86485.8|86559.9|86512.7|86452.3|86411|1731
1606146300000|2020-11-23 15:45:00|86536.8|86486.8|86544|86519|86601.9|86564.5|86516.2|86476.4|1713
1606146600000|2020-11-23 15:50:00|86544.3|86519.3|86512.8|86487.8|86562.4|86525.6|86476.3|86438|1656
1606146900000|2020-11-23 15:55:00|86512.3|86487.3|86556.4|86506.4|86580.2|86541.1|86497|86466.4|2015
1606147200000|2020-11-23 16:00:00|86561.9|86511.9|86547.9|86522.9|86567.5|86534.6|86429.2|86404.2|1954
1606147500000|2020-11-23 16:05:00|86548.1|86523.1|86653.4|86628.4|86692|86646.9|86535.1|86510.1|1865
1606147800000|2020-11-23 16:10:00|86655.4|86630.4|86684.8|86634.8|86741|86699.6|86652.1|86616.8|1914
1606148100000|2020-11-23 16:15:00|86684|86634|86596.4|86571.4|86690.4|86662.6|86557.1|86520.3|1751
1606148400000|2020-11-23 16:20:00|86596.6|86571.6|86585.6|86560.6|86631.6|86602.5|86569|86532.9|1624
1606148700000|2020-11-23 16:25:00|86585.5|86560.5|86525.2|86475.2|86594|86569|86525.2|86475.2|1495
1606149000000|2020-11-23 16:30:00|86525.9|86475.9|86582|86532|86595.5|86554.7|86518.6|86475.9|1576
1606149300000|2020-11-23 16:35:00|86581.2|86531.2|86540.9|86490.9|86586.5|86536.5|86534.3|86484.3|1510
1606149600000|2020-11-23 16:40:00|86541.4|86491.4|86548|86498|86567.7|86525.4|86526.7|86487.3|1200
1606149900000|2020-11-23 16:45:00|86548.3|86498.3|86517.4|86467.4|86553.1|86507.9|86503.4|86465|1307
1606150200000|2020-11-23 16:50:00|86517.6|86467.6|86535.9|86485.9|86542.7|86504|86500.3|86462.1|1203
1606150500000|2020-11-23 16:55:00|86535.5|86485.5|86523.7|86473.7|86544|86505.8|86506.1|86456.8|1413
1606150800000|2020-11-23 17:00:00|86522.8|86472.8|86513.3|86463.3|86565.3|86515.3|86501.6|86451.6|1666
1606151100000|2020-11-23 17:05:00|86513.6|86463.6|86488.2|86438.2|86516.4|86466.4|86486.4|86436.4|1405
1606151400000|2020-11-23 17:10:00|86489.1|86439.1|86509.7|86459.7|86511.8|86461.8|86485.4|86435.4|1523
1606151700000|2020-11-23 17:15:00|86510.6|86460.6|86537.1|86487.1|86551.3|86501.3|86510.6|86460.6|1378
1606152000000|2020-11-23 17:20:00|86537|86487|86491.7|86441.7|86540.6|86490.6|86491.3|86441.3|1076
1606152300000|2020-11-23 17:25:00|86491.8|86441.8|86513.2|86463.2|86520.4|86470.4|86485.7|86435.7|1512
1606152600000|2020-11-23 17:30:00|86513.4|86463.4|86432.5|86382.5|86516.6|86469.3|86429.2|86379.2|1418
1606152900000|2020-11-23 17:35:00|86432.8|86382.8|86388.6|86363.6|86438.3|86388.3|86388.4|86351.1|1054
1606153200000|2020-11-23 17:40:00|86388.5|86363.5|86428.9|86378.9|86436.7|86386.7|86380.4|86338.8|1489
1606153500000|2020-11-23 17:45:00|86429|86379|86385.4|86335.4|86431.7|86381.7|86381|86332.9|1000
1606153800000|2020-11-23 17:50:00|86385.9|86335.9|86357.8|86307.8|86387.5|86337.5|86354.4|86304.4|1023
1606154100000|2020-11-23 17:55:00|86358.2|86308.2|86396.5|86346.5|86399.9|86349.9|86357.1|86307.1|1297
1606154400000|2020-11-23 18:00:00|86396.8|86346.8|86380.1|86330.1|86405.2|86355.2|86366.7|86316.7|1066
1606154700000|2020-11-23 18:05:00|86380.2|86330.2|86388|86338|86398.6|86348.6|86355.2|86316.5|955
1606155000000|2020-11-23 18:10:00|86388.1|86338.1|86401.8|86351.8|86426.5|86376.5|86386.9|86336.9|841
1606155300000|2020-11-23 18:15:00|86402.1|86352.1|86413.5|86363.5|86413.8|86370.1|86393.5|86351.1|867
1606155600000|2020-11-23 18:20:00|86412.6|86362.6|86403.1|86353.1|86421.2|86371.2|86391.2|86352.3|925
1606155900000|2020-11-23 18:25:00|86403.3|86353.3|86394.9|86344.9|86419.3|86369.3|86386.1|86336.1|1107
1606156200000|2020-11-23 18:30:00|86397.1|86347.1|86402.2|86352.2|86413.2|86363.2|86385.2|86335.2|1027
1606156500000|2020-11-23 18:35:00|86402.7|86352.7|86392.7|86342.7|86403.4|86353.4|86379.2|86329.2|904
1606156800000|2020-11-23 18:40:00|86392.6|86342.6|86398.8|86348.8|86409.9|86359.9|86391.5|86341.5|873
1606157100000|2020-11-23 18:45:00|86398.7|86348.7|86376.6|86326.6|86405.8|86355.8|86366.9|86316.9|1231
1606157400000|2020-11-23 18:50:00|86376.8|86326.8|86381.6|86331.6|86386.4|86336.4|86366.3|86316.3|995
1606157700000|2020-11-23 18:55:00|86381.7|86331.7|86377|86327|86389.3|86339.3|86371.8|86321.8|1312
1606158000000|2020-11-23 19:00:00|86376.9|86326.9|86357.7|86307.7|86389.6|86343|86352|86302|1110
1606158300000|2020-11-23 19:05:00|86357.9|86307.9|86416.9|86366.9|86422.2|86372.2|86354.2|86304.2|1088
1606158600000|2020-11-23 19:10:00|86417|86367|86419.6|86369.6|86434.9|86384.9|86413.2|86363.2|914
1606158900000|2020-11-23 19:15:00|86419.8|86369.8|86443.8|86393.8|86452|86402|86414.8|86364.8|973
1606159200000|2020-11-23 19:20:00|86443.4|86393.4|86467.7|86417.7|86469.9|86419.9|86442.4|86392.4|780
1606159500000|2020-11-23 19:25:00|86468.3|86418.3|86447|86397|86468.3|86418.3|86446.6|86396.6|778
1606159800000|2020-11-23 19:30:00|86446.9|86396.9|86432.5|86382.5|86448.6|86398.6|86431.3|86381.3|873
1606160100000|2020-11-23 19:35:00|86432.8|86382.8|86447.8|86397.8|86463|86413|86432|86382|836
1606160400000|2020-11-23 19:40:00|86448.3|86398.3|86458|86408|86465.6|86415.6|86444.5|86394.5|1086
1606160700000|2020-11-23 19:45:00|86460.2|86410.2|86458.9|86408.9|86466.7|86416.7|86452|86402|774
1606161000000|2020-11-23 19:50:00|86458|86408|86403.6|86353.6|86458|86408|86401.8|86351.8|1037
1606161300000|2020-11-23 19:55:00|86403.9|86353.9|86371.6|86321.6|86407.7|86357.7|86360|86310|1095
1606161600000|2020-11-23 20:00:00|86371.2|86321.2|86330.5|86280.5|86375|86325|86313.2|86263.2|1236
1606161900000|2020-11-23 20:05:00|86330.7|86280.7|86343.7|86293.7|86347.3|86297.3|86320.1|86270.1|1149
1606162200000|2020-11-23 20:10:00|86343.5|86293.5|86302.8|86252.8|86344.9|86294.9|86300.3|86250.3|1103
1606162500000|2020-11-23 20:15:00|86302.7|86252.7|86338.2|86288.2|86351.1|86301.1|86302.7|86252.7|877
1606162800000|2020-11-23 20:20:00|86338.4|86288.4|86347.7|86297.7|86351.6|86301.6|86332.4|86282.4|992
1606163100000|2020-11-23 20:25:00|86347.5|86297.5|86357.4|86307.4|86363.8|86313.8|86345.8|86295.8|932
1606163400000|2020-11-23 20:30:00|86356.9|86306.9|86374.3|86324.3|86378|86328|86343.8|86293.8|1550
1606163700000|2020-11-23 20:35:00|86374.2|86324.2|86385.9|86335.9|86386.5|86336.5|86368.5|86318.5|1698
1606164000000|2020-11-23 20:40:00|86386|86336|86379|86329|86391.1|86341.1|86376.7|86326.7|1370
1606164300000|2020-11-23 20:45:00|86378.7|86328.7|86363.2|86313.2|86378.7|86328.7|86347|86297|1511
1606164600000|2020-11-23 20:50:00|86363.1|86313.1|86381.9|86331.9|86391|86341|86360.2|86310.2|1332
1606164900000|2020-11-23 20:55:00|86382.5|86332.5|86403.8|86353.8|86410.2|86360.2|86381.8|86331.8|1014
1606165200000|2020-11-23 21:00:00|86402.6|86352.6|86395.5|86345.5|86423.1|86373.1|86393.9|86343.9|817
1606165500000|2020-11-23 21:05:00|86395.1|86345.1|86390.1|86340.1|86395.7|86345.7|86387.7|86337.7|732
1606165800000|2020-11-23 21:10:00|86390.6|86340.6|86390.1|86340.1|86392.2|86342.2|86385.9|86335.9|447
1606166100000|2020-11-23 21:15:00|86389.7|86339.7|86362|86312|86389.7|86339.7|86354.9|86304.9|787
1606166400000|2020-11-23 21:20:00|86362.7|86312.7|86357.4|86307.4|86366.6|86316.6|86351.4|86301.4|714
1606166700000|2020-11-23 21:25:00|86357.6|86307.6|86353.4|86303.4|86363.9|86313.9|86345.8|86295.8|817
1606167000000|2020-11-23 21:30:00|86351.4|86301.4|86356|86306|86365.2|86315.2|86345.6|86295.6|749
1606167300000|2020-11-23 21:35:00|86356.2|86306.2|86333.1|86283.1|86357.9|86307.9|86330.4|86280.4|609
1606167600000|2020-11-23 21:40:00|86333|86283|86329.4|86279.4|86335|86285|86325.2|86275.2|528
1606167900000|2020-11-23 21:45:00|86329.6|86279.6|86312.2|86262.2|86333.4|86283.4|86308.1|86258.1|744
1606168200000|2020-11-23 21:50:00|86312.5|86262.5|86306.5|86256.5|86313.7|86263.7|86302.9|86252.9|527
1606168500000|2020-11-23 21:55:00|86306.7|86256.7|86315.8|86245.1|86337.4|86281.7|86290.4|86179.4|714
1606168800000|2020-11-23 22:00:00|86306.8|86225.4|86263.6|86152.6|86315.3|86228.8|86263.6|86152.6|38
1606169100000|2020-11-23 22:05:00|86251.3|86140.3|86237.7|86126.7|86302.1|86191.1|86229.1|86118.1|209
1606169400000|2020-11-23 22:10:00|86235.1|86124.1|86236.1|86125.1|86264.1|86153.1|86230.7|86119.7|279
1606169700000|2020-11-23 22:15:00|86249.7|86138.7|86235.4|86124.4|86264.7|86153.7|86227.1|86116.1|145
1606170000000|2020-11-23 22:20:00|86238.4|86127.4|86262.3|86151.3|86263.7|86152.7|86238.4|86127.4|190
1606170300000|2020-11-23 22:25:00|86262|86151|86260.7|86149.7|86280.9|86169.9|86246.7|86135.7|158
1606170600000|2020-11-23 22:30:00|86259.7|86148.7|86342.8|86231.8|86378.6|86267.6|86255.1|86144.1|122
1606170900000|2020-11-23 22:35:00|86342.2|86231.2|86333|86222|86350.3|86239.3|86313.8|86202.8|210
1606171200000|2020-11-23 22:40:00|86333.7|86222.7|86328|86217|86340.3|86229.3|86316.1|86205.1|179
1606171500000|2020-11-23 22:45:00|86325.4|86214.4|86330|86219|86341.7|86230.7|86294.4|86183.4|228
1606171800000|2020-11-23 22:50:00|86330.2|86219.2|86344|86233|86347.1|86236.1|86309.7|86198.7|330
1606172100000|2020-11-23 22:55:00|86341.6|86230.6|86338.9|86227.9|86354.6|86243.6|86320.9|86209.9|258
1606172400000|2020-11-23 23:00:00|86348|86237|86422.1|86311.1|86429.2|86318.2|86316.6|86205.6|1192
1606172700000|2020-11-23 23:05:00|86419.9|86308.9|86416.8|86305.8|86427|86316|86403|86292|2083
1606173000000|2020-11-23 23:10:00|86418.5|86307.5|86430.9|86319.9|86435.5|86324.5|86412.3|86301.3|1036
1606173300000|2020-11-23 23:15:00|86431|86320|86393.6|86282.6|86438.3|86327.3|86384.4|86273.4|952
1606173600000|2020-11-23 23:20:00|86393.4|86282.4|86343|86232|86401.7|86290.7|86332.9|86221.9|992
1606173900000|2020-11-23 23:25:00|86343.2|86232.2|86279.9|86180.1|86350.4|86239.4|86221.3|86157.3|924
1606174200000|2020-11-23 23:30:00|86287.2|86179.7|86312.8|86201.8|86321.4|86210.4|86245.5|86170.6|828
1606174500000|2020-11-23 23:35:00|86310.8|86199.8|86292.7|86181.7|86316.8|86205.8|86288.1|86177.1|716
1606174800000|2020-11-23 23:40:00|86292.5|86181.5|86290.8|86179.8|86300.8|86189.8|86285.2|86174.2|619
1606175100000|2020-11-23 23:45:00|86290.2|86179.2|86316.5|86205.5|86316.6|86205.6|86290.1|86179.1|725
1606175400000|2020-11-23 23:50:00|86316.1|86205.1|86341.6|86230.6|86352|86241|86315.1|86204.1|699
1606175700000|2020-11-23 23:55:00|86342|86231|86334.9|86223.9|86349.1|86238.1|86332|86221|773
1606176000000|2020-11-24 00:00:00|86334.8|86223.8|86348.3|86254.7|86370.3|86259.9|86248.3|86181|1175
1606176300000|2020-11-24 00:05:00|86347.1|86255.6|86286.7|86175.7|86356.3|86255.9|86268.5|86157.5|1118
1606176600000|2020-11-24 00:10:00|86289.2|86178.2|86283.1|86180.6|86293.6|86198.3|86272|86165.1|823
1606176900000|2020-11-24 00:15:00|86284.3|86179.5|86277.2|86200.6|86305.4|86230.7|86261.7|86177.1|712
1606177200000|2020-11-24 00:20:00|86278.3|86199.2|86302.4|86220.9|86306.3|86236.3|86261.2|86186.5|629
1606177500000|2020-11-24 00:25:00|86301.1|86222.3|86290.6|86210.3|86303.2|86236.9|86273.6|86198.4|693
1606177800000|2020-11-24 00:30:00|86290.7|86210.5|86275.1|86194.2|86297.9|86226|86259.8|86179.8|648
1606178100000|2020-11-24 00:35:00|86285.2|86185.1|86287.3|86203.3|86291.7|86224.2|86261.4|86185.1|577
1606178400000|2020-11-24 00:40:00|86286|86204.3|86286.3|86204.1|86299.1|86225.9|86267.2|86196.3|511
1606178700000|2020-11-24 00:45:00|86285.1|86205.9|86292.9|86218.6|86308.2|86237.2|86271.8|86195.3|620
1606179000000|2020-11-24 00:50:00|86293|86218.7|86279.4|86229.4|86306.1|86236.5|86276.8|86205.6|666
1606179300000|2020-11-24 00:55:00|86287.5|86237.5|86249.8|86168.9|86311.8|86240.6|86222.4|86165.3|741
1606179600000|2020-11-24 01:00:00|86251.2|86169.3|86202.5|86122.1|86275.4|86187.6|86184.8|86121.3|1496
1606179900000|2020-11-24 01:05:00|86207.4|86120|86194|86118.9|86225.8|86146.3|86179.5|86105|1246
1606180200000|2020-11-24 01:10:00|86193.5|86119.7|86219.1|86134.5|86225.6|86151|86170.5|86112|938
1606180500000|2020-11-24 01:15:00|86219.4|86133.8|86228.7|86152.1|86255.3|86168.7|86205.2|86131.3|1150
1606180800000|2020-11-24 01:20:00|86228.9|86152.4|86234.2|86156|86253.9|86169.9|86203.8|86127.8|938
1606181100000|2020-11-24 01:25:00|86234.6|86155.6|86255.1|86156.9|86267.3|86194.7|86219.3|86142.4|870
1606181400000|2020-11-24 01:30:00|86250.3|86162.3|86253.2|86148.6|86262.1|86178.1|86213.6|86131.3|789
1606181700000|2020-11-24 01:35:00|86248.8|86152.7|86240.2|86160.3|86269|86202.7|86224.7|86145.5|1075
1606182000000|2020-11-24 01:40:00|86249.9|86158.2|86257.5|86161.1|86273.4|86190.4|86229.3|86144.1|1216
1606182300000|2020-11-24 01:45:00|86257|86162.1|86263.1|86152.1|86278.2|86194.3|86232.8|86147.5|903
1606182600000|2020-11-24 01:50:00|86262.8|86152.5|86268.5|86168|86275.7|86195.2|86235.8|86143.4|774
1606182900000|2020-11-24 01:55:00|86268.8|86167.4|86262.8|86181.6|86278.2|86194.1|86240.6|86161.9|611
1606183200000|2020-11-24 02:00:00|86264.4|86180.6|86249.5|86169.9|86272.5|86193|86233.1|86152.6|689
1606183500000|2020-11-24 02:05:00|86249.6|86170.2|86254.5|86176.4|86265.4|86190.4|86227.9|86147.2|694
1606183800000|2020-11-24 02:10:00|86255.8|86174.9|86251.3|86168.5|86267.2|86189|86229.6|86148.3|627
1606184100000|2020-11-24 02:15:00|86254|86167.5|86249.7|86171.1|86265.7|86188.1|86227.6|86149.7|659
1606184400000|2020-11-24 02:20:00|86248.7|86170.1|86236.2|86186.2|86270.7|86191.7|86228.4|86163.7|755
1606184700000|2020-11-24 02:25:00|86236.8|86186.8|86237.3|86187.3|86268.2|86199.5|86231.5|86163.5|665
1606185000000|2020-11-24 02:30:00|86237.6|86187.6|86225.5|86175.5|86263|86197.5|86220.6|86162|771
1606185300000|2020-11-24 02:35:00|86225.6|86175.6|86223.5|86173.5|86261.4|86190|86217|86155.6|747
1606185600000|2020-11-24 02:40:00|86227.7|86177.7|86224.9|86174.9|86262.6|86192.5|86217.8|86155.7|834
1606185900000|2020-11-24 02:45:00|86230.7|86180.7|86184|86134|86274.1|86203.2|86177.9|86121.9|972
1606186200000|2020-11-24 02:50:00|86184.1|86134.1|86188.7|86138.7|86199.4|86149.4|86178.8|86115.1|881
1606186500000|2020-11-24 02:55:00|86189.1|86139.1|86193.6|86143.6|86221.8|86156.2|86184.4|86126.6|940
1606186800000|2020-11-24 03:00:00|86193.5|86143.5|86199.1|86149.1|86221.4|86159.3|86192.2|86136.1|953
1606187100000|2020-11-24 03:05:00|86199.3|86149.3|86195.2|86145.2|86223.6|86161.1|86194.3|86137|758
1606187400000|2020-11-24 03:10:00|86195.5|86145.5|86173|86123|86266.7|86208|86171.4|86109.1|1373
1606187700000|2020-11-24 03:15:00|86174.8|86124.8|86193.7|86143.7|86238.5|86172.4|86165|86108.2|978
1606188000000|2020-11-24 03:20:00|86193.6|86143.6|86203.9|86133.6|86240.8|86169.7|86170.8|86107.1|1011
1606188300000|2020-11-24 03:25:00|86204.5|86131.7|86205.4|86125.3|86216.2|86146.7|86187.8|86108.2|792
1606188600000|2020-11-24 03:30:00|86206.4|86124.9|86202.4|86128.1|86219.8|86151|86184.6|86116.4|822
1606188900000|2020-11-24 03:35:00|86203.3|86126.6|86182.9|86132.9|86213.2|86144.6|86180.2|86115.1|776
1606189200000|2020-11-24 03:40:00|86183|86133|86217.6|86137.9|86217.6|86155.7|86181.5|86112|733
1606189500000|2020-11-24 03:45:00|86219|86136.7|86210.1|86138.7|86222.6|86162.7|86197.7|86129.5|794
1606189800000|2020-11-24 03:50:00|86211.5|86137.1|86192.6|86120.3|86293.7|86210.9|86178.7|86115.6|737
1606190100000|2020-11-24 03:55:00|86192.5|86120.2|86176.1|86126.1|86254.7|86192|86163.9|86111.1|1025
1606190400000|2020-11-24 04:00:00|86175.6|86125.6|86190.2|86140.2|86279.4|86221.9|86174.3|86115.2|1186
1606190700000|2020-11-24 04:05:00|86189.8|86139.8|86213.3|86142.8|86218.8|86152.4|86182.4|86119.9|686
1606191000000|2020-11-24 04:10:00|86203.1|86153.1|86201.6|86119.6|86220.1|86153.6|86181.9|86114.8|601
1606191300000|2020-11-24 04:15:00|86201.7|86119.4|86207.3|86157.3|86228.4|86164.2|86182.4|86117.8|599
1606191600000|2020-11-24 04:20:00|86207|86157|86210.4|86160.4|86225.4|86165.7|86205.1|86145.3|499
1606191900000|2020-11-24 04:25:00|86210|86160|86207.6|86157.6|86225.4|86162.7|86202.2|86141|459
1606192200000|2020-11-24 04:30:00|86207.4|86157.4|86204.8|86154.8|86223.9|86172.8|86199.9|86138.5|694
1606192500000|2020-11-24 04:35:00|86204.6|86154.6|86205.4|86155.4|86214.8|86157.3|86202.2|86144|504
1606192800000|2020-11-24 04:40:00|86203.6|86153.6|86179.7|86129.7|86208.7|86158.7|86179.7|86129.7|553
1606193100000|2020-11-24 04:45:00|86178.6|86128.6|86172.9|86122.9|86192.1|86132.2|86158.6|86104.4|850
1606193400000|2020-11-24 04:50:00|86173|86123|86168.5|86118.5|86188.7|86125.4|86162.3|86097.7|706
1606193700000|2020-11-24 04:55:00|86167.9|86117.9|86162.3|86112.3|86229.7|86165.9|86155.5|86094.9|878
1606194000000|2020-11-24 05:00:00|86162.8|86112.8|86183.5|86133.5|86193.3|86143.3|86161.8|86111.8|833
1606194300000|2020-11-24 05:05:00|86184.9|86134.9|86173.5|86123.5|86193.2|86143.2|86170.8|86112.3|805
1606194600000|2020-11-24 05:10:00|86173.4|86123.4|86167.7|86117.7|86174.3|86123.9|86160.3|86100.5|644
1606194900000|2020-11-24 05:15:00|86168|86118|86163|86113|86168|86118|86157.7|86107.7|591
1606195200000|2020-11-24 05:20:00|86162.4|86112.4|86161.1|86088.9|86178.6|86115.9|86144.3|86081.6|672
1606195500000|2020-11-24 05:25:00|86161.5|86087.6|86166.3|86088|86170.5|86106.6|86144.1|86081.8|728
1606195800000|2020-11-24 05:30:00|86151.3|86101.3|86187.7|86116.3|86199.7|86128.6|86149.7|86081.1|904
1606196100000|2020-11-24 05:35:00|86187.6|86116.5|86179|86101.8|86196.5|86130.8|86164.5|86088.6|809
1606196400000|2020-11-24 05:40:00|86165.4|86115.4|86137.3|86087.3|86187.3|86121.5|86130.5|86072.1|924
1606196700000|2020-11-24 05:45:00|86139.4|86089.4|86202.1|86131.8|86203.7|86141.5|86134.6|86073.1|789
1606197000000|2020-11-24 05:50:00|86202.9|86129.2|86180.8|86130.8|86209.7|86147.1|86174.4|86122.9|714
1606197300000|2020-11-24 05:55:00|86180.4|86130.4|86175.1|86125.1|86183.7|86133.7|86161|86111|856
1606197600000|2020-11-24 06:00:00|86173.1|86123.1|86163.4|86113.4|86182.6|86132.6|86158.4|86108.4|755
1606197900000|2020-11-24 06:05:00|86165.7|86115.7|86184.3|86134.3|86214.8|86158.9|86158.9|86108.9|779
1606198200000|2020-11-24 06:10:00|86184.4|86134.4|86167.1|86117.1|86185.9|86135.9|86154|86102.1|753
1606198500000|2020-11-24 06:15:00|86167.5|86117.5|86169|86119|86185.1|86123.3|86156.8|86094.9|774
1606198800000|2020-11-24 06:20:00|86164.1|86114.1|86151.9|86101.9|86176.8|86118.9|86145.4|86092.6|809
1606199100000|2020-11-24 06:25:00|86152.2|86102.2|86151.3|86101.3|86154.8|86104.8|86137.3|86087.3|724
1606199400000|2020-11-24 06:30:00|86151.1|86101.1|86148.3|86098.3|86162.3|86108|86144|86090.6|828
1606199700000|2020-11-24 06:35:00|86148.4|86098.4|86144.6|86094.6|86160|86110|86140.7|86090.7|710
1606200000000|2020-11-24 06:40:00|86144.7|86094.7|86149.7|86099.7|86159.9|86107.5|86135|86083.1|716
1606200300000|2020-11-24 06:45:00|86148.2|86098.2|86166.6|86116.6|86167.2|86117.2|86145.4|86094.4|672
1606200600000|2020-11-24 06:50:00|86164|86114|86169.1|86119.1|86174.3|86124.3|86154.7|86104.7|841
1606200900000|2020-11-24 06:55:00|86168.7|86118.7|86189.5|86114.1|86221.7|86149|86167.9|86108.6|915
1606201200000|2020-11-24 07:00:00|86173.5|86123.5|86149.4|86099.4|86176.7|86126.7|86138.8|86088.8|1067
1606201500000|2020-11-24 07:05:00|86149.7|86099.7|86170.5|86120.5|86177.9|86139.8|86145.3|86095.3|935
1606201800000|2020-11-24 07:10:00|86170.8|86120.8|86152.9|86102.9|86170.8|86120.8|86142.6|86094|1015
1606202100000|2020-11-24 07:15:00|86153|86103|86155.3|86105.3|86163|86124|86145|86099.1|891
1606202400000|2020-11-24 07:20:00|86155.4|86105.4|86162.7|86112.7|86165|86127.3|86143.8|86103.6|762
1606202700000|2020-11-24 07:25:00|86162.3|86112.3|86130|86105|86175.2|86140|86113.9|86078.7|1132
1606203000000|2020-11-24 07:30:00|86129.4|86104.4|86176.1|86151.1|86190.9|86153.8|86122.9|86086.8|1117
1606203300000|2020-11-24 07:35:00|86175.6|86150.6|86231|86181|86251.5|86210.1|86174.7|86149.7|1048
1606203600000|2020-11-24 07:40:00|86230.2|86180.2|86148.7|86123.7|86232|86191.2|86144.7|86108.7|1083
1606203900000|2020-11-24 07:45:00|86148.6|86123.6|86201.3|86176.3|86205.5|86180.5|86145.3|86109.3|1001
1606204200000|2020-11-24 07:50:00|86201.8|86176.8|86233|86208|86258|86216.2|86198.2|86173.2|1048
1606204500000|2020-11-24 07:55:00|86233.1|86208.1|86249.4|86199.4|86261.2|86221.8|86213.1|86176.5|1214
1606204800000|2020-11-24 08:00:00|86249.3|86199.3|86082.2|86057.2|86249.3|86211.3|86066.9|86028|1643
1606205100000|2020-11-24 08:05:00|86082.7|86057.7|86108.8|86083.8|86130|86101|86036.7|86001.4|1792
1606205400000|2020-11-24 08:10:00|86110.9|86085.9|86003.1|85978.1|86116.9|86087|85978.4|85943|1710
1606205700000|2020-11-24 08:15:00|86002.9|85977.9|85943.5|85918.5|86011.8|85978.8|85927.8|85889.5|1624
1606206000000|2020-11-24 08:20:00|85943.2|85918.2|85943.4|85893.4|86007.6|85970.6|85919.9|85882.1|1408
1606206300000|2020-11-24 08:25:00|85944.2|85894.2|85905.2|85880.2|86006.6|85977.8|85904.7|85869.4|1585
1606206600000|2020-11-24 08:30:00|85905.5|85880.5|85899.5|85874.5|85921.6|85885.9|85876.8|85849.3|1549
1606206900000|2020-11-24 08:35:00|85899.7|85874.7|85887.2|85862.2|85932.9|85899.8|85871|85835.2|1329
1606207200000|2020-11-24 08:40:00|85887.5|85862.5|85902.2|85852.2|85907.6|85882.6|85862.1|85830.9|1355
1606207500000|2020-11-24 08:45:00|85889|85864|85916.2|85891.2|85932.2|85897.4|85887.6|85852|1184
1606207800000|2020-11-24 08:50:00|85916.6|85891.6|85896.5|85871.5|85928|85903|85877.4|85852.4|1365
1606208100000|2020-11-24 08:55:00|85896.4|85871.4|85920.4|85870.4|85936.3|85902.4|85881.3|85847.3|1308
1606208400000|2020-11-24 09:00:00|85927.5|85877.5|85872.1|85847.1|85935.6|85908|85871|85846|1407
1606208700000|2020-11-24 09:05:00|85872.3|85847.3|85873.6|85848.6|85886.2|85850.9|85854|85829|1135
1606209000000|2020-11-24 09:10:00|85873.8|85848.8|85884|85859|85901.7|85876.7|85872.6|85847.6|981
1606209300000|2020-11-24 09:15:00|85886.4|85861.4|85899.6|85874.6|85919.3|85894.3|85881.6|85856.6|1169
1606209600000|2020-11-24 09:20:00|85899.4|85874.4|85881.5|85856.5|85928.8|85903.8|85879|85853|1247
1606209900000|2020-11-24 09:25:00|85881.4|85856.4|85890.4|85865.4|85923.5|85898.5|85869.6|85844.6|1200
1606210200000|2020-11-24 09:30:00|85890.8|85865.8|85806|85781|85900.7|85866.6|85796.8|85759.7|1225
1606210500000|2020-11-24 09:35:00|85805.7|85780.7|85825.8|85800.8|85839.2|85814.2|85805.7|85780.7|1290
1606210800000|2020-11-24 09:40:00|85827.2|85802.2|85802.3|85777.3|85827.2|85802.2|85784|85759|1441
1606211100000|2020-11-24 09:45:00|85801.2|85776.2|85827.1|85802.1|85838.5|85811.8|85781|85756|1340
1606211400000|2020-11-24 09:50:00|85827|85802|85835.5|85810.5|85835.5|85810.5|85790.2|85765.2|1267
1606211700000|2020-11-24 09:55:00|85835.6|85810.6|85807|85782|85861.2|85830.1|85790.3|85765.3|1206
1606212000000|2020-11-24 10:00:00|85807.4|85782.4|85860.4|85835.4|85862.2|85837.2|85794.7|85769.7|1265
1606212300000|2020-11-24 10:05:00|85860.6|85835.6|85847.4|85822.4|85863|85838|85828.6|85803.6|1138
1606212600000|2020-11-24 10:10:00|85847.7|85822.7|85851.8|85826.8|85854.4|85829.4|85818.7|85793.7|1119
1606212900000|2020-11-24 10:15:00|85851.3|85826.3|85828.4|85803.4|85856.5|85831.5|85822.5|85793.9|1185
1606213200000|2020-11-24 10:20:00|85827.9|85802.9|85813.3|85788.3|85831|85806|85807.6|85782.6|1213
1606213500000|2020-11-24 10:25:00|85813.4|85788.4|85839.4|85814.4|85846.3|85821.3|85811.3|85786.3|1337
1606213800000|2020-11-24 10:30:00|85839.8|85814.8|85859.3|85834.3|85864.2|85839.2|85823.9|85798.9|1398
1606214100000|2020-11-24 10:35:00|85859.1|85834.1|85910.5|85860.5|85910.5|85864.9|85843.6|85818.6|1406
1606214400000|2020-11-24 10:40:00|85910.2|85860.2|85902.6|85877.6|85946.8|85920.5|85883.8|85850.9|1344
1606214700000|2020-11-24 10:45:00|85903|85878|85926|85901|85932.7|85903.9|85898.9|85869.2|1043
1606215000000|2020-11-24 10:50:00|85925.8|85900.8|85955.6|85930.6|85968.2|85943.2|85921.4|85896.4|1197
1606215300000|2020-11-24 10:55:00|85956.7|85931.7|85958.8|85933.8|85964.8|85939.8|85938.6|85913.6|1393
1606215600000|2020-11-24 11:00:00|85959.3|85934.3|85951.9|85926.9|85959.3|85934.3|85902.4|85877.4|1300
1606215900000|2020-11-24 11:05:00|85952.1|85927.1|85907.4|85882.4|85956.2|85931.2|85907.4|85874.7|1176
1606216200000|2020-11-24 11:10:00|85907.3|85882.3|85925.7|85900.7|85945.6|85910.9|85897.8|85866.2|1128
1606216500000|2020-11-24 11:15:00|85925.9|85900.9|85919.1|85894.1|85933.1|85905.4|85907.5|85882.5|998
1606216800000|2020-11-24 11:20:00|85918.8|85893.8|85896.8|85871.8|85940.2|85915.2|85890.6|85865.3|1130
1606217100000|2020-11-24 11:25:00|85896.9|85871.9|85939.9|85914.9|85986.9|85948.2|85896.3|85867|1252
1606217400000|2020-11-24 11:30:00|85939.7|85914.7|85986.3|85961.3|85986.3|85961.3|85915.9|85890.9|1283
1606217700000|2020-11-24 11:35:00|85985.2|85960.2|85964.6|85939.6|85989.1|85964.1|85959.9|85934.9|1060
1606218000000|2020-11-24 11:40:00|85963.9|85938.9|85904.2|85879.2|85964.7|85939.7|85892.9|85867.9|1011
1606218300000|2020-11-24 11:45:00|85904.9|85879.9|85905.3|85880.3|85910.6|85885.6|85891|85859|1189
1606218600000|2020-11-24 11:50:00|85905|85880|85971.8|85946.8|85971.8|85946.8|85899.2|85874.2|1018
1606218900000|2020-11-24 11:55:00|85971.7|85946.7|86004.3|85979.3|86018.8|85993.8|85970.3|85945.3|1265
1606219200000|2020-11-24 12:00:00|86005.1|85980.1|85993.7|85968.7|86064.1|86031|85984.8|85955|1367
1606219500000|2020-11-24 12:05:00|85993.8|85968.8|85977.9|85952.9|86005.3|85980.3|85977.5|85952.5|1098
1606219800000|2020-11-24 12:10:00|85976.2|85951.2|85990.7|85965.7|85992.6|85967.6|85959.6|85930.5|1158
1606220100000|2020-11-24 12:15:00|85990.9|85965.9|85962.3|85937.3|86004.5|85979.5|85959.9|85934.9|1137
1606220400000|2020-11-24 12:20:00|85962.2|85937.2|86004.1|85979.1|86049.2|86016|85962.2|85937.2|1316
1606220700000|2020-11-24 12:25:00|86003.8|85978.8|86062.4|86037.4|86090.4|86065.4|86003.3|85978.3|1280
1606221000000|2020-11-24 12:30:00|86062.1|86037.1|86020.8|85995.8|86064.2|86039.2|86012.7|85983.8|1298
1606221300000|2020-11-24 12:35:00|86020.7|85995.7|86022.6|85997.6|86044.3|86019.3|86015.4|85990.4|1053
1606221600000|2020-11-24 12:40:00|86022.5|85997.5|86032.4|86007.4|86050.1|86025.1|85989.5|85952.2|1158
1606221900000|2020-11-24 12:45:00|86033.1|86008.1|86038|86013|86046.7|86020.3|86021.5|85989.1|1044
1606222200000|2020-11-24 12:50:00|86038.2|86013.2|86045.2|86020.2|86067.4|86026.9|86021.9|85992.6|1116
1606222500000|2020-11-24 12:55:00|86045.6|86020.6|85981.7|85931.7|86052.7|86021.1|85966.4|85920.9|1332
1606222800000|2020-11-24 13:00:00|85981.2|85931.2|86012.9|85962.9|86048|86006.4|85961.7|85927.9|1376
1606223100000|2020-11-24 13:05:00|86013.6|85963.6|86000.3|85950.3|86028.3|86003.2|85992.2|85949.8|1198
1606223400000|2020-11-24 13:10:00|86000.6|85950.6|86016.2|85991.2|86038.4|85996.9|85992.4|85950.1|1247
1606223700000|2020-11-24 13:15:00|86017.1|85992.1|86021.1|85996.1|86044.3|86005.1|85992.7|85956.7|1274
1606224000000|2020-11-24 13:20:00|86021|85996|85985.9|85960.9|86036.3|86011.3|85979.2|85946.3|1276
1606224300000|2020-11-24 13:25:00|85985.8|85960.8|85957|85932|86015.5|85976.9|85955.4|85919.6|1260
1606224600000|2020-11-24 13:30:00|85957.7|85932.7|85942.2|85917.2|85985.5|85949.9|85938.9|85904.3|1049
1606224900000|2020-11-24 13:35:00|85942.5|85917.5|85957.5|85907.5|85976.1|85938.6|85930.8|85894.6|1180
1606225200000|2020-11-24 13:40:00|85957.7|85907.7|85993.2|85943.2|85995.9|85945.9|85925.8|85889.8|1474
1606225500000|2020-11-24 13:45:00|85992.1|85942.1|86011.1|85986.1|86036.3|86003.2|85979.1|85929.1|1419
1606225800000|2020-11-24 13:50:00|86010.4|85985.4|86031.1|86006.1|86043.3|86011|86007.4|85973|1246
1606226100000|2020-11-24 13:55:00|86031.5|86006.5|86141.7|86091.7|86162.4|86112.4|86019.9|85987|1674
1606226400000|2020-11-24 14:00:00|86140.7|86090.7|86160.1|86110.1|86183|86141.2|86131.3|86085.1|1770
1606226700000|2020-11-24 14:05:00|86157.4|86107.4|86266.1|86216.1|86266.1|86223.6|86142|86100.2|1623
1606227000000|2020-11-24 14:10:00|86265.3|86215.3|86185.5|86135.5|86265.3|86227.8|86162.8|86112.8|1602
1606227300000|2020-11-24 14:15:00|86186|86136|86102.1|86077.1|86186.1|86141.3|86085.8|86048.4|1422
1606227600000|2020-11-24 14:20:00|86101.6|86076.6|86134.8|86084.8|86148.4|86112.7|86089.8|86046.3|1405
1606227900000|2020-11-24 14:25:00|86135.4|86085.4|86140.2|86115.2|86167.8|86131|86113|86073.4|1387
1606228200000|2020-11-24 14:30:00|86140.1|86115.1|86188|86163|86204.7|86165.6|86125|86084.8|1557
1606228500000|2020-11-24 14:35:00|86188.1|86163.1|86153.1|86128.1|86216.3|86183.6|86147.5|86111.3|1567
1606228800000|2020-11-24 14:40:00|86153.4|86128.4|86171.2|86121.2|86200.2|86163.8|86151.7|86115.3|1569
1606229100000|2020-11-24 14:45:00|86171.4|86121.4|86091.2|86041.2|86174|86125.6|86065.2|86024.8|1516
1606229400000|2020-11-24 14:50:00|86090.3|86040.3|86061.4|86036.4|86111.3|86061.3|86033.9|86000|1434
1606229700000|2020-11-24 14:55:00|86061.5|86036.5|85927.5|85877.5|86065.7|86040.7|85920.4|85865.4|1568
1606230000000|2020-11-24 15:00:00|85925.8|85875.8|85917.6|85867.6|85940.1|85896|85896.6|85846.6|1694
1606230300000|2020-11-24 15:05:00|85917.4|85867.4|85885.7|85860.7|85924.5|85882.9|85881.5|85844.4|1468
1606230600000|2020-11-24 15:10:00|85885.4|85860.4|85919.3|85894.3|85925.8|85894.6|85883.4|85851.9|1471
1606230900000|2020-11-24 15:15:00|85918.9|85893.9|85892.8|85867.8|85945.4|85904.5|85868.3|85834.6|1481
1606231200000|2020-11-24 15:20:00|85892.7|85867.7|85883.2|85858.2|85910.9|85885.9|85848|85823|1434
1606231500000|2020-11-24 15:25:00|85883.7|85858.7|85849.9|85824.9|85903.8|85870.9|85847.3|85810.3|1517
1606231800000|2020-11-24 15:30:00|85850.6|85825.6|85863.2|85838.2|85897.6|85862.3|85841.3|85805.3|1328
1606232100000|2020-11-24 15:35:00|85864.3|85839.3|85858.5|85808.5|85887.6|85857.3|85828.3|85801.3|1360
1606232400000|2020-11-24 15:40:00|85858.4|85808.4|85739.7|85714.7|85858.9|85816.3|85735.2|85710.2|1667
1606232700000|2020-11-24 15:45:00|85739.4|85714.4|85759.2|85734.2|85814.9|85779.3|85737.8|85706.8|1509
1606233000000|2020-11-24 15:50:00|85759|85734|85680.9|85655.9|85781.1|85756.1|85652.6|85620.1|1588
1606233300000|2020-11-24 15:55:00|85680.8|85655.8|85736.9|85711.9|85759.5|85728.4|85667.6|85642.6|1654
1606233600000|2020-11-24 16:00:00|85736.5|85711.5|85722.7|85672.7|85782.4|85757.4|85682.1|85642.6|1676
1606233900000|2020-11-24 16:05:00|85722.6|85672.6|85757|85732|85771.1|85746.1|85670.5|85635.9|1515
1606234200000|2020-11-24 16:10:00|85757.8|85732.8|85744.5|85719.5|85794.3|85758.7|85727.4|85694.4|1465
1606234500000|2020-11-24 16:15:00|85744.4|85719.4|85733.9|85708.9|85753.2|85723|85705.7|85680.7|1355
1606234800000|2020-11-24 16:20:00|85733.5|85708.5|85681.2|85656.2|85734.8|85709.8|85680.6|85648.5|1271
1606235100000|2020-11-24 16:25:00|85681.1|85656.1|85715.2|85690.2|85715.3|85690.3|85661.5|85636.5|1362
1606235400000|2020-11-24 16:30:00|85716|85691|85681.9|85631.9|85732.3|85700.3|85665.8|85628.2|1297
1606235700000|2020-11-24 16:35:00|85681.5|85631.5|85683.9|85633.9|85685|85651|85652.2|85613.3|1252
1606236000000|2020-11-24 16:40:00|85682.8|85632.8|85720.6|85670.6|85724|85684.1|85652.2|85614.3|1426
1606236300000|2020-11-24 16:45:00|85720.7|85670.7|85704.6|85654.6|85733.7|85694.9|85700|85650|1434
1606236600000|2020-11-24 16:50:00|85705.8|85655.8|85710.7|85660.7|85722.5|85685.1|85693.5|85653.4|1171
1606236900000|2020-11-24 16:55:00|85711.8|85661.8|85725.1|85675.1|85746.5|85708.6|85684.9|85645.6|1483
1606237200000|2020-11-24 17:00:00|85723.9|85673.9|85729.2|85679.2|85742.1|85696.4|85711.5|85671.6|1506
1606237500000|2020-11-24 17:05:00|85728.8|85678.8|85776.6|85726.6|85781.1|85731.1|85725.2|85675.2|1404
1606237800000|2020-11-24 17:10:00|85776.7|85726.7|85760.2|85710.2|85777.2|85734.9|85743.6|85702.2|1334
1606238100000|2020-11-24 17:15:00|85760.1|85710.1|85721.4|85671.4|85762.7|85712.7|85710.8|85660.8|1188
1606238400000|2020-11-24 17:20:00|85720.9|85670.9|85721.2|85671.2|85724.4|85683.3|85704.6|85655.1|1212
1606238700000|2020-11-24 17:25:00|85721.4|85671.4|85718|85668|85743|85693|85713.7|85663.7|1063
1606239000000|2020-11-24 17:30:00|85717.5|85667.5|85718.3|85668.3|85744.2|85694.2|85717.1|85667.1|1134
1606239300000|2020-11-24 17:35:00|85718|85668|85739.6|85689.6|85749|85699|85715.2|85665.2|1325
1606239600000|2020-11-24 17:40:00|85739.8|85689.8|85752.2|85702.2|85762.2|85712.2|85734.2|85684.2|1231
1606239900000|2020-11-24 17:45:00|85752|85702|85748.2|85698.2|85761.5|85711.5|85738.7|85688.7|1380
1606240200000|2020-11-24 17:50:00|85748.3|85698.3|85743.3|85718.3|85758.8|85723.8|85729.7|85689.3|1031
1606240500000|2020-11-24 17:55:00|85743|85718|85724.4|85674.4|85769.7|85732.6|85718.5|85668.5|1613
1606240800000|2020-11-24 18:00:00|85724|85674|85754.3|85704.3|85768.2|85718.2|85723|85673|1369
1606241100000|2020-11-24 18:05:00|85754.8|85704.8|85747.1|85697.1|85760|85710|85730.1|85680.1|1300
1606241400000|2020-11-24 18:10:00|85747.7|85697.7|85721.7|85671.7|85754.7|85704.7|85720.9|85670.9|1017
1606241700000|2020-11-24 18:15:00|85721.8|85671.8|85692.1|85642.1|85723.5|85673.5|85692.1|85642.1|1043
1606242000000|2020-11-24 18:20:00|85691.8|85641.8|85700.8|85650.8|85704.4|85654.4|85688.6|85638.6|978
1606242300000|2020-11-24 18:25:00|85700.6|85650.6|85713.8|85663.8|85716.7|85666.7|85700.2|85650.2|1126
1606242600000|2020-11-24 18:30:00|85712.2|85662.2|85670.7|85620.7|85713.1|85663.1|85667.7|85617.7|1001
1606242900000|2020-11-24 18:35:00|85670.8|85620.8|85693|85643|85726|85676|85669.9|85619.9|1230
1606243200000|2020-11-24 18:40:00|85692.5|85642.5|85634|85584|85693.6|85643.6|85621.3|85571.3|1532
1606243500000|2020-11-24 18:45:00|85634.3|85584.3|85625.9|85575.9|85638.6|85588.6|85624.8|85574.8|1448
1606243800000|2020-11-24 18:50:00|85627.2|85577.2|85630.7|85580.7|85641.5|85591.5|85620.9|85570.9|1180
1606244100000|2020-11-24 18:55:00|85630.9|85580.9|85620.5|85570.5|85630.9|85580.9|85617.2|85567.2|922
1606244400000|2020-11-24 19:00:00|85621|85571|85624.9|85574.9|85626.6|85576.6|85613.8|85563.8|1090
1606244700000|2020-11-24 19:05:00|85625|85575|85668|85618|85691.8|85641.8|85616.8|85566.8|1106
1606245000000|2020-11-24 19:10:00|85667.8|85617.8|85646.7|85596.7|85679.6|85629.6|85639.7|85589.7|1185
1606245300000|2020-11-24 19:15:00|85647.1|85597.1|85649.6|85599.6|85651.9|85601.9|85639.6|85589.6|1075
1606245600000|2020-11-24 19:20:00|85649.5|85599.5|85641.5|85591.5|85649.5|85599.5|85620|85570|1169
1606245900000|2020-11-24 19:25:00|85642.9|85592.9|85646.8|85596.8|85649.5|85599.5|85620.8|85570.8|1288
1606246200000|2020-11-24 19:30:00|85646.3|85596.3|85651.8|85601.8|85680.7|85630.7|85644.2|85594.2|1045
1606246500000|2020-11-24 19:35:00|85651.6|85601.6|85634|85584|85654.2|85604.2|85631.6|85581.6|919
1606246800000|2020-11-24 19:40:00|85634.1|85584.1|85628.8|85578.8|85645.3|85595.3|85628.1|85578.1|830
1606247100000|2020-11-24 19:45:00|85628.5|85578.5|85633.8|85583.8|85639.5|85589.5|85626.5|85576.5|994
1606247400000|2020-11-24 19:50:00|85631.4|85581.4|85624.4|85574.4|85632.6|85582.6|85618.1|85568.1|642
1606247700000|2020-11-24 19:55:00|85624.8|85574.8|85572.1|85522.1|85633|85583|85570.3|85520.3|1134
1606248000000|2020-11-24 20:00:00|85571.7|85521.7|85563.5|85513.5|85571.7|85521.7|85538.1|85500.3|1331
1606248300000|2020-11-24 20:05:00|85564|85514|85554.6|85504.6|85570|85520|85553.2|85503.2|1108
1606248600000|2020-11-24 20:10:00|85554.7|85504.7|85543.7|85493.7|85556.9|85506.9|85535.6|85485.6|1068
1606248900000|2020-11-24 20:15:00|85543.6|85493.6|85545.4|85495.4|85546.8|85496.8|85536|85486|887
1606249200000|2020-11-24 20:20:00|85545.5|85495.5|85541.7|85491.7|85548|85504.5|85526.1|85488.1|924
1606249500000|2020-11-24 20:25:00|85541|85491|85553.9|85503.9|85573|85523|85539.4|85489.4|1168
1606249800000|2020-11-24 20:30:00|85553.1|85503.1|85541.3|85491.3|85555.4|85505.4|85539.3|85489.3|1534
1606250100000|2020-11-24 20:35:00|85540.4|85490.4|85534.6|85484.6|85547.6|85497.6|85524.7|85474.7|1227
1606250400000|2020-11-24 20:40:00|85534.7|85484.7|85529.2|85479.2|85538.9|85488.9|85526.6|85476.6|1178
1606250700000|2020-11-24 20:45:00|85529.7|85479.7|85484.2|85434.2|85534.1|85484.1|85482.7|85432.7|999
1606251000000|2020-11-24 20:50:00|85486.5|85436.5|85455.5|85405.5|85492.8|85442.8|85453.8|85403.8|1145
1606251300000|2020-11-24 20:55:00|85455.4|85405.4|85444.6|85394.6|85456|85406|85440.3|85390.3|1463
1606251600000|2020-11-24 21:00:00|85443.7|85393.7|85434.7|85384.7|85490.4|85440.4|85415.2|85369.5|1399
1606251900000|2020-11-24 21:05:00|85434.4|85384.4|85474.9|85424.9|85505|85455|85429.5|85379.5|1425
1606252200000|2020-11-24 21:10:00|85475.4|85425.4|85478.7|85428.7|85484.3|85434.3|85471.8|85421.8|882
1606252500000|2020-11-24 21:15:00|85478.8|85428.8|85489.4|85439.4|85492.3|85442.3|85476.6|85426.6|782
1606252800000|2020-11-24 21:20:00|85491.8|85441.8|85469.3|85419.3|85514.9|85464.9|85468.4|85418.4|786
1606253100000|2020-11-24 21:25:00|85469.8|85419.8|85440|85390|85515.7|85441.9|85430.8|85371.8|1523
1606253400000|2020-11-24 21:30:00|85441.4|85391.4|85446|85396|85448|85398|85421.5|85371.5|1199
1606253700000|2020-11-24 21:35:00|85445.8|85395.8|85446.1|85396.1|85447.8|85397.8|85440.3|85390.3|762
1606254000000|2020-11-24 21:40:00|85446.2|85396.2|85450.5|85400.5|85453.9|85403.9|85444|85394|912
1606254300000|2020-11-24 21:45:00|85447.8|85397.8|85427.9|85377.9|85448.5|85398.5|85427.3|85377.3|840
1606254600000|2020-11-24 21:50:00|85425.8|85375.8|85443.6|85393.6|85444.6|85394.6|85402.8|85352.8|1368
1606254900000|2020-11-24 21:55:00|85443.8|85393.8|85544.8|85433.8|85547.2|85436.2|85416.1|85345.9|697
1606255200000|2020-11-24 22:00:00|85540.6|85429.6|85649.7|85538.7|85651.9|85540.9|85540.6|85429.6|22
1606255500000|2020-11-24 22:05:00|85648.7|85537.7|85572.3|85461.3|85665.6|85554.6|85564.7|85453.7|90
1606255800000|2020-11-24 22:10:00|85565.8|85454.8|85479.1|85368.1|85587.9|85476.9|85459.3|85348.3|266
1606256100000|2020-11-24 22:15:00|85481.2|85370.2|85488.8|85377.8|85493.7|85382.7|85481|85370|257
1606256400000|2020-11-24 22:20:00|85488.9|85377.9|85488.1|85377.1|85533.3|85422.3|85454.3|85343.3|204
1606256700000|2020-11-24 22:25:00|85488.9|85377.9|85492.2|85381.2|85498.2|85387.2|85484.7|85373.7|209
1606257000000|2020-11-24 22:30:00|85491.6|85380.6|85484.4|85373.4|85500.8|85389.8|85483.2|85372.2|219
1606257300000|2020-11-24 22:35:00|85485.3|85374.3|85491.2|85380.2|85498.4|85387.4|85482.7|85371.7|257
1606257600000|2020-11-24 22:40:00|85487.8|85376.8|85489.7|85378.7|85497|85386|85481|85370|232
1606257900000|2020-11-24 22:45:00|85489.1|85378.1|85512.6|85401.6|85526.6|85415.6|85455.7|85344.7|501
1606258200000|2020-11-24 22:50:00|85514.6|85403.6|85495|85384|85527|85416|85476.1|85365.1|462
1606258500000|2020-11-24 22:55:00|85493.9|85382.9|85496.4|85385.4|85503.5|85392.5|85491.4|85380.4|345
1606258800000|2020-11-24 23:00:00|85497.9|85386.9|85588.7|85477.7|85607.3|85496.3|85493.9|85382.9|705
1606259100000|2020-11-24 23:05:00|85587.6|85476.6|85543.5|85432.5|85601.1|85490.1|85533.2|85422.2|775
1606259400000|2020-11-24 23:10:00|85542.8|85431.8|85528.4|85417.4|85561.5|85450.5|85509|85398|759
1606259700000|2020-11-24 23:15:00|85523.6|85412.6|85472.9|85363.5|85528.9|85417.9|85459.9|85358|608
1606260000000|2020-11-24 23:20:00|85470.4|85365.5|85498.8|85391.8|85519.7|85412.9|85457.2|85364.1|596
1606260300000|2020-11-24 23:25:00|85495.8|85394.5|85483|85388.8|85510.7|85399.7|85478.8|85373.3|565
1606260600000|2020-11-24 23:30:00|85482.2|85390.3|85479.7|85368.7|85489.6|85390.3|85470.6|85363.6|739
1606260900000|2020-11-24 23:35:00|85476.8|85374.7|85462.3|85351.3|85480.4|85375.7|85446.3|85335.3|722
1606261200000|2020-11-24 23:40:00|85462.1|85351.1|85463.5|85352.5|85472|85361|85459.3|85348.3|516
1606261500000|2020-11-24 23:45:00|85464.3|85353.3|85456.4|85345.4|85469.5|85358.5|85451.7|85343.1|560
1606261800000|2020-11-24 23:50:00|85456.3|85345.3|85451.5|85340.5|85466.5|85355.5|85450|85339|534
1606262100000|2020-11-24 23:55:00|85449.7|85338.7|85437.4|85326.4|85457.3|85346.3|85417.4|85316.3|686
1606262400000|2020-11-25 00:00:00|85433.9|85323.4|85420.2|85320|85448.7|85337.7|85408.6|85311.3|1185
1606262700000|2020-11-25 00:05:00|85419|85320.4|85384.1|85303|85430.8|85330.7|85384.1|85299.2|1130
1606263000000|2020-11-25 00:10:00|85387|85301.1|85392.6|85318.7|85407.8|85334.9|85370.8|85292.1|835
1606263300000|2020-11-25 00:15:00|85393.8|85317.8|85365|85315|85397.2|85331.4|85358.9|85291.1|787
1606263600000|2020-11-25 00:20:00|85364.6|85314.6|85358.7|85308.7|85395.5|85321|85343.6|85280.8|897
1606263900000|2020-11-25 00:25:00|85359.3|85309.3|85375.6|85325.6|85391|85329.4|85353.5|85289.9|642
1606264200000|2020-11-25 00:30:00|85374.4|85324.4|85372.5|85322.5|85402.1|85340|85366.8|85302.9|723
1606264500000|2020-11-25 00:35:00|85372.4|85322.4|85375.8|85325.8|85395.1|85332.7|85369|85296|642
1606264800000|2020-11-25 00:40:00|85374.9|85324.9|85379.5|85329.5|85402.2|85337.9|85369.8|85305|726
1606265100000|2020-11-25 00:45:00|85379.7|85329.7|85394.9|85317.1|85400.1|85341.4|85375.4|85310.5|985
1606265400000|2020-11-25 00:50:00|85394.3|85318.1|85384.4|85334.4|85408.3|85350.9|85378.2|85313|806
1606265700000|2020-11-25 00:55:00|85383.8|85333.8|85403.7|85317.8|85422.2|85355.1|85378.4|85308.2|985
1606266000000|2020-11-25 01:00:00|85388|85338|85373.7|85323.7|85399.9|85341.7|85358|85297.2|1040
1606266300000|2020-11-25 01:05:00|85374.1|85324.1|85389.2|85278.6|85432.8|85340.2|85335.6|85270.6|1404
1606266600000|2020-11-25 01:10:00|85385.5|85279.5|85390.3|85298.9|85433.7|85327.8|85371.3|85267|1151
1606266900000|2020-11-25 01:15:00|85391.2|85297.8|85386|85314.5|85414.7|85340|85355.3|85254.9|1019
1606267200000|2020-11-25 01:20:00|85375.5|85325.5|85377.4|85299.6|85395.6|85332.1|85347|85286|966
1606267500000|2020-11-25 01:25:00|85376.6|85298|85370.1|85299.7|85379.5|85315.4|85351.4|85293.1|756
1606267800000|2020-11-25 01:30:00|85370|85298.6|85375.6|85303.1|85381.2|85317.8|85354.7|85295.2|798
1606268100000|2020-11-25 01:35:00|85374.6|85303.6|85351.3|85301.3|85380.1|85318.2|85344.7|85282.6|1174
1606268400000|2020-11-25 01:40:00|85352.1|85302.1|85354.6|85304.6|85367.3|85308.3|85347.7|85290.6|751
1606268700000|2020-11-25 01:45:00|85354.8|85304.8|85349.5|85299.5|85370.6|85314.5|85349.1|85290.9|709
1606269000000|2020-11-25 01:50:00|85349.6|85299.6|85355.2|85305.2|85368.8|85318.8|85346.7|85286|826
1606269300000|2020-11-25 01:55:00|85354.9|85304.9|85372|85322|85378.9|85324.7|85346.1|85286.1|915
1606269600000|2020-11-25 02:00:00|85371.6|85321.6|85373.3|85323.3|85397.5|85342|85363.3|85302.5|1000
1606269900000|2020-11-25 02:05:00|85373.5|85323.5|85369.9|85319.9|85389.7|85339.7|85366.7|85316.7|828
1606270200000|2020-11-25 02:10:00|85369.7|85319.7|85353.2|85303.2|85373.1|85323.1|85342.6|85281.8|855
1606270500000|2020-11-25 02:15:00|85353|85303|85347.9|85297.9|85366.1|85311.7|85338.4|85284.9|824
1606270800000|2020-11-25 02:20:00|85348|85298|85351|85301|85375.2|85308.6|85344.4|85284.2|897
1606271100000|2020-11-25 02:25:00|85350.6|85300.6|85355.9|85305.9|85359.1|85309.1|85345.8|85295.8|728
1606271400000|2020-11-25 02:30:00|85356.1|85306.1|85344.5|85294.5|85358.4|85308.4|85337.2|85287.2|745
1606271700000|2020-11-25 02:35:00|85344.9|85294.9|85336.7|85286.7|85349.8|85299.8|85327.2|85277.2|810
1606272000000|2020-11-25 02:40:00|85337|85287|85339.1|85289.1|85342.2|85292.2|85332.5|85282.5|573
1606272300000|2020-11-25 02:45:00|85340|85290|85349.3|85299.3|85355.5|85305.5|85339.3|85289.3|712
1606272600000|2020-11-25 02:50:00|85349.5|85299.5|85335.4|85285.4|85352.9|85302.9|85326.6|85276.6|756
1606272900000|2020-11-25 02:55:00|85335.5|85285.5|85330.3|85280.3|85337.9|85287.9|85324.3|85274.3|831
1606273200000|2020-11-25 03:00:00|85330.2|85280.2|85325|85275|85334.4|85284.4|85320.8|85270.8|833
1606273500000|2020-11-25 03:05:00|85324.8|85274.8|85320.6|85270.6|85325.4|85275.4|85314.2|85264.2|802
1606273800000|2020-11-25 03:10:00|85320.7|85270.7|85321.5|85271.5|85327.4|85277.4|85312.8|85262.8|763
1606274100000|2020-11-25 03:15:00|85321.4|85271.4|85327.8|85277.8|85331.1|85281.1|85317.7|85267.7|661
1606274400000|2020-11-25 03:20:00|85327.7|85277.7|85329.4|85279.4|85332.7|85282.7|85319.4|85269.4|650
1606274700000|2020-11-25 03:25:00|85329.5|85279.5|85331.8|85281.8|85349.5|85299.5|85328.1|85278.1|791
1606275000000|2020-11-25 03:30:00|85332|85282|85295.3|85245.3|85334|85284|85286.6|85236.6|865
1606275300000|2020-11-25 03:35:00|85295.7|85245.7|85286.9|85236.9|85327.2|85275.1|85285.6|85235.6|1009
1606275600000|2020-11-25 03:40:00|85289|85239|85339|85289|85398.3|85333.8|85288|85238|1397
1606275900000|2020-11-25 03:45:00|85337.1|85287.1|85330.7|85280.7|85339.9|85289.9|85320.8|85270.8|725
1606276200000|2020-11-25 03:50:00|85330.9|85280.9|85292.4|85242.4|85331.4|85281.4|85284.5|85232.1|676
1606276500000|2020-11-25 03:55:00|85292.6|85242.6|85304.2|85254.2|85305.8|85255.8|85290.7|85240.7|629
1606276800000|2020-11-25 04:00:00|85303.9|85253.9|85301.2|85251.2|85305|85255|85295.5|85245.5|751
1606277100000|2020-11-25 04:05:00|85301.5|85251.5|85318.8|85268.8|85320.4|85270.4|85296.4|85246.4|706
1606277400000|2020-11-25 04:10:00|85318.6|85268.6|85324.9|85274.9|85420|85354.3|85318|85259|900
1606277700000|2020-11-25 04:15:00|85324.8|85274.8|85325.5|85275.5|85350|85281.1|85320.5|85248|667
1606278000000|2020-11-25 04:20:00|85335.3|85265.1|85321.9|85271.9|85347.5|85288.3|85319.7|85259|860
1606278300000|2020-11-25 04:25:00|85322|85272|85297.7|85247.7|85329.1|85274.3|85294|85232|892
1606278600000|2020-11-25 04:30:00|85297.5|85247.5|85323.1|85273.1|85341.2|85279.3|85296.4|85244.7|838
1606278900000|2020-11-25 04:35:00|85323.5|85273.5|85322.2|85272.2|85336.4|85278.9|85318.8|85256.5|555
1606279200000|2020-11-25 04:40:00|85322.1|85272.1|85318.4|85268.4|85338.7|85276.5|85312.7|85250.2|570
1606279500000|2020-11-25 04:45:00|85318.7|85268.7|85318.4|85268.4|85339.8|85270.6|85311.1|85243.1|630
1606279800000|2020-11-25 04:50:00|85318.1|85268.1|85321.7|85271.7|85336.1|85277.5|85315.6|85253.3|567
1606280100000|2020-11-25 04:55:00|85320.9|85270.9|85334.9|85284.9|85349.5|85289.5|85320.9|85263.1|576
1606280400000|2020-11-25 05:00:00|85335.6|85285.6|85326|85255|85354.9|85294.5|85315.9|85248.9|792
1606280700000|2020-11-25 05:05:00|85328.2|85252.7|85326.3|85276.3|85343.5|85277.8|85315.1|85252.6|790
1606281000000|2020-11-25 05:10:00|85326.1|85276.1|85336.5|85286.5|85353.8|85293.3|85321.2|85257.8|758
1606281300000|2020-11-25 05:15:00|85336.4|85286.4|85353.1|85303.1|85431.3|85381.3|85336.3|85273.8|841
1606281600000|2020-11-25 05:20:00|85353|85303|85358.2|85308.2|85372|85310.2|85346.9|85279.7|708
1606281900000|2020-11-25 05:25:00|85358.3|85308.3|85360.3|85310.3|85382.2|85311.8|85353.8|85279.4|625
1606282200000|2020-11-25 05:30:00|85360.5|85310.5|85365.8|85315.8|85377.9|85318.9|85356.2|85295|763
1606282500000|2020-11-25 05:35:00|85365.4|85315.4|85367.4|85317.4|85426.2|85366.2|85357.7|85295.2|875
1606282800000|2020-11-25 05:40:00|85368.8|85318.8|85377.2|85327.2|85393.2|85327.2|85359.5|85298.4|911
1606283100000|2020-11-25 05:45:00|85377.1|85327.1|85401.4|85351.4|85436.4|85386.4|85358.6|85308.6|1174
1606283400000|2020-11-25 05:50:00|85402.1|85352.1|85421.6|85371.6|85425.2|85374.3|85396.3|85336.2|1243
1606283700000|2020-11-25 05:55:00|85421.7|85371.7|85437.6|85387.6|85460.4|85410.4|85420|85368.3|1062
1606284000000|2020-11-25 06:00:00|85437.7|85387.7|85421.6|85371.6|85438.3|85388.3|85408.4|85358.4|1432
1606284300000|2020-11-25 06:05:00|85416.9|85366.9|85407.6|85357.6|85453.5|85403.5|85380.6|85330.6|1426
1606284600000|2020-11-25 06:10:00|85407.4|85357.4|85418.8|85368.8|85420.3|85370.3|85404.1|85354.1|917
1606284900000|2020-11-25 06:15:00|85419|85369|85475.3|85425.3|85480.8|85430.8|85414.8|85364.8|1439
1606285200000|2020-11-25 06:20:00|85475.4|85425.4|85488.9|85438.9|85493.1|85443.1|85460.4|85410.4|1241
1606285500000|2020-11-25 06:25:00|85490|85440|85497.9|85447.9|85519.3|85469.3|85489.6|85439.6|1159
1606285800000|2020-11-25 06:30:00|85497.8|85447.8|85513.4|85463.4|85513.7|85463.7|85488.8|85438.8|864
1606286100000|2020-11-25 06:35:00|85514.7|85464.7|85523.8|85473.8|85527.5|85477.5|85509.6|85459.6|835
1606286400000|2020-11-25 06:40:00|85523.6|85473.6|85509.7|85459.7|85526.7|85476.7|85507.6|85457.6|865
1606286700000|2020-11-25 06:45:00|85509.8|85459.8|85501.8|85451.8|85517.7|85467.7|85495.2|85445.2|822
1606287000000|2020-11-25 06:50:00|85501.7|85451.7|85495|85445|85501.7|85451.7|85493.2|85443.2|670
1606287300000|2020-11-25 06:55:00|85496.4|85446.4|85473.4|85423.4|85498.9|85448.9|85473.1|85413|882
1606287600000|2020-11-25 07:00:00|85473.3|85423.3|85506.4|85456.4|85514.6|85464.6|85462.9|85412.9|1206
1606287900000|2020-11-25 07:05:00|85505.8|85455.8|85470.1|85420.1|85515.3|85465.3|85460.7|85420.1|1072
1606288200000|2020-11-25 07:10:00|85468.7|85418.7|85400.3|85350.3|85489.5|85439.5|85397.5|85347.5|1264
1606288500000|2020-11-25 07:15:00|85400.6|85350.6|85394.6|85344.6|85440.2|85390.2|85384.7|85334.7|1167
1606288800000|2020-11-25 07:20:00|85394.3|85344.3|85422|85372|85435.6|85385.7|85375.5|85325.5|1159
1606289100000|2020-11-25 07:25:00|85422.4|85372.4|85387.3|85337.3|85432.1|85394.3|85382|85334.4|892
1606289400000|2020-11-25 07:30:00|85387|85337|85390.6|85365.6|85422.3|85385.2|85373.6|85336.7|955
1606289700000|2020-11-25 07:35:00|85390.7|85365.7|85308.5|85258.5|85418.4|85383.3|85295.1|85248.9|1537
1606290000000|2020-11-25 07:40:00|85308.8|85258.8|85313|85263|85331.4|85284.3|85273.7|85223.7|1610
1606290300000|2020-11-25 07:45:00|85312.9|85262.9|85304.1|85279.1|85362.9|85331.3|85291.4|85251.8|1462
1606290600000|2020-11-25 07:50:00|85305.4|85280.4|85278|85253|85323.5|85287.3|85274.9|85249.3|1270
1606290900000|2020-11-25 07:55:00|85277.9|85252.9|85223.4|85198.4|85296.8|85260.3|85207.6|85170.9|1478
1606291200000|2020-11-25 08:00:00|85226|85201|85241.1|85191.1|85261.5|85223.8|85150.2|85107.5|1716
1606291500000|2020-11-25 08:05:00|85241.7|85191.7|85256.5|85231.5|85291.7|85252.5|85229.4|85186.2|1754
1606291800000|2020-11-25 08:10:00|85256.8|85231.8|85204.1|85154.1|85287.1|85248.6|85179.4|85134.2|1638
1606292100000|2020-11-25 08:15:00|85191.8|85166.8|85211.9|85186.9|85218.4|85193.4|85183|85153.2|1525
1606292400000|2020-11-25 08:20:00|85211.5|85186.5|85211.2|85186.2|85271.4|85246.4|85194.7|85155.4|1637
1606292700000|2020-11-25 08:25:00|85210.6|85185.6|85289.3|85264.3|85319.5|85283.2|85196.4|85171.4|1542
1606293000000|2020-11-25 08:30:00|85290.6|85265.6|85244.3|85219.3|85304.2|85279.2|85216.6|85178|1620
1606293300000|2020-11-25 08:35:00|85243.4|85218.4|85257.6|85232.6|85277.9|85252.9|85234|85208.6|1270
1606293600000|2020-11-25 08:40:00|85258.1|85233.1|85322.7|85297.7|85327.2|85302.2|85225.5|85200.5|1510
1606293900000|2020-11-25 08:45:00|85322.1|85297.1|85352.6|85327.6|85355|85330|85314.1|85280.6|1511
1606294200000|2020-11-25 08:50:00|85352.8|85327.8|85312.4|85287.4|85366.3|85341.3|85294.7|85259.9|1560
1606294500000|2020-11-25 08:55:00|85314.5|85289.5|85257.2|85207.2|85338|85313|85249.1|85206.4|1459
1606294800000|2020-11-25 09:00:00|85257.1|85207.1|85275.2|85250.2|85286|85253.9|85209.6|85171.3|1568
1606295100000|2020-11-25 09:05:00|85275|85250|85233.3|85208.3|85294.7|85260.2|85228|85192.5|1402
1606295400000|2020-11-25 09:10:00|85233.6|85208.6|85231.5|85206.5|85261.2|85222.4|85201.9|85164.7|1407
1606295700000|2020-11-25 09:15:00|85231.4|85206.4|85287|85262|85298.7|85273.7|85228.8|85203.8|1536
1606296000000|2020-11-25 09:20:00|85286.9|85261.9|85306.6|85281.6|85336.8|85308.1|85280.8|85255.8|1535
1606296300000|2020-11-25 09:25:00|85307.5|85282.5|85335.5|85310.5|85367.6|85329.8|85299.5|85274.5|1607
1606296600000|2020-11-25 09:30:00|85336.4|85311.4|85395.9|85370.9|85410.2|85374.4|85315.5|85290.5|1551
1606296900000|2020-11-25 09:35:00|85395.5|85370.5|85397.5|85372.5|85439.4|85402.2|85373.7|85348.7|1388
1606297200000|2020-11-25 09:40:00|85397.6|85372.6|85329.3|85279.3|85403.7|85374.3|85319.4|85269.4|1433
1606297500000|2020-11-25 09:45:00|85329.7|85279.7|85304.4|85279.4|85352.2|85314.3|85304.1|85278.3|1269
1606297800000|2020-11-25 09:50:00|85304.6|85279.6|85294.3|85269.3|85337.5|85298.9|85279.9|85243.9|1313
1606298100000|2020-11-25 09:55:00|85293.9|85268.9|85278.3|85253.3|85312.2|85287.2|85269.2|85244.2|1265
1606298400000|2020-11-25 10:00:00|85277.7|85252.7|85313.6|85288.6|85316.6|85291.6|85269.5|85244.5|1220
1606298700000|2020-11-25 10:05:00|85313.5|85288.5|85296.6|85271.6|85349.8|85312.9|85284.8|85247.1|1272
1606299000000|2020-11-25 10:10:00|85296.4|85271.4|85276.1|85251.1|85303.7|85278.7|85271.8|85246.8|1155
1606299300000|2020-11-25 10:15:00|85276.7|85251.7|85281|85256|85323.6|85298.6|85270|85236.9|1340
1606299600000|2020-11-25 10:20:00|85282.1|85257.1|85277.4|85227.4|85282.3|85257.3|85244.6|85212.6|1121
1606299900000|2020-11-25 10:25:00|85278.1|85228.1|85302|85277|85319.3|85290.6|85258.9|85228.1|1281
1606300200000|2020-11-25 10:30:00|85302.2|85277.2|85297.7|85272.7|85323.5|85283.5|85284.8|85253.2|1245
1606300500000|2020-11-25 10:35:00|85297.6|85272.6|85309|85284|85321.1|85287.4|85284.1|85251.3|984
1606300800000|2020-11-25 10:40:00|85308.4|85283.4|85363.1|85338.1|85379.9|85339.6|85308.2|85279.1|1113
1606301100000|2020-11-25 10:45:00|85363|85338|85328.4|85303.4|85377.2|85346|85326.9|85298.1|1186
1606301400000|2020-11-25 10:50:00|85328.1|85303.1|85323.2|85298.2|85371.1|85344.6|85301|85265.4|1353
1606301700000|2020-11-25 10:55:00|85322.9|85297.9|85307.7|85282.7|85356.5|85320.4|85294|85259.9|1423
1606302000000|2020-11-25 11:00:00|85309.9|85284.9|85306.7|85281.7|85321.2|85296.2|85277.2|85250.4|1354
1606302300000|2020-11-25 11:05:00|85307.6|85282.6|85355.5|85330.5|85370.9|85340.5|85305.8|85277.1|1449
1606302600000|2020-11-25 11:10:00|85355.1|85330.1|85369.8|85344.8|85409.6|85376|85354.5|85329.5|1406
1606302900000|2020-11-25 11:15:00|85369.9|85344.9|85353.7|85328.7|85382|85352.5|85352.7|85325.8|1113
1606303200000|2020-11-25 11:20:00|85353.8|85328.8|85386.9|85361.9|85393|85363.7|85338.3|85313.3|1259
1606303500000|2020-11-25 11:25:00|85386.6|85361.6|85400.3|85375.3|85411|85386|85385.8|85360.8|1045
1606303800000|2020-11-25 11:30:00|85400|85375|85394.2|85369.2|85422|85397|85393|85368|1034
1606304100000|2020-11-25 11:35:00|85393.9|85368.9|85381.4|85356.4|85407.2|85382.2|85373.8|85348.8|989
1606304400000|2020-11-25 11:40:00|85381.3|85356.3|85400|85375|85415.3|85390.3|85380.3|85355.3|979
1606304700000|2020-11-25 11:45:00|85400.2|85375.2|85398.9|85373.9|85405.9|85380.9|85383.2|85358.2|998
1606305000000|2020-11-25 11:50:00|85398.6|85373.6|85396.4|85371.4|85406.4|85381.4|85391.4|85366.4|913
1606305300000|2020-11-25 11:55:00|85396.5|85371.5|85415.2|85390.2|85422|85397|85396.5|85371.5|941
1606305600000|2020-11-25 12:00:00|85415.4|85390.4|85384.5|85359.5|85418.2|85393.2|85366.2|85341.2|1096
1606305900000|2020-11-25 12:05:00|85384.7|85359.7|85387.5|85362.5|85394.5|85369.5|85365|85340|1089
1606306200000|2020-11-25 12:10:00|85387.1|85362.1|85398.1|85373.1|85403.5|85378.5|85367.7|85342.7|995
1606306500000|2020-11-25 12:15:00|85398.4|85373.4|85384.4|85359.4|85399.9|85374.9|85369.1|85344.1|969
1606306800000|2020-11-25 12:20:00|85384.7|85359.7|85375.1|85350.1|85395|85370|85374.4|85349.4|909
1606307100000|2020-11-25 12:25:00|85375.5|85350.5|85321.9|85296.9|85378.6|85353.6|85319.2|85294.2|1164
1606307400000|2020-11-25 12:30:00|85322|85297|85337.4|85312.4|85362.5|85337.5|85320.7|85295.7|1111
1606307700000|2020-11-25 12:35:00|85338|85313|85303.2|85278.2|85347.4|85322.4|85302.1|85277.1|1004
1606308000000|2020-11-25 12:40:00|85303.4|85278.4|85270.5|85245.5|85316.6|85279.7|85257.7|85228.5|963
1606308300000|2020-11-25 12:45:00|85270.9|85245.9|85243.5|85218.5|85271.8|85246.8|85220.8|85195.8|1096
1606308600000|2020-11-25 12:50:00|85242.6|85217.6|85247.7|85222.7|85263.9|85238.9|85240.1|85209.9|917
1606308900000|2020-11-25 12:55:00|85247.4|85222.4|85177.7|85152.7|85247.8|85222.8|85177|85152|1226
1606309200000|2020-11-25 13:00:00|85177.6|85152.6|85192.2|85167.2|85215|85177.3|85158|85133|1171
1606309500000|2020-11-25 13:05:00|85192.8|85167.8|85233.9|85208.9|85235.6|85210.6|85191.7|85166.7|957
1606309800000|2020-11-25 13:10:00|85234|85209|85264.7|85239.7|85264.9|85239.9|85231.3|85206.3|967
1606310100000|2020-11-25 13:15:00|85265.2|85240.2|85282.8|85257.8|85295.9|85270.9|85245|85220|1244
1606310400000|2020-11-25 13:20:00|85282.4|85257.4|85186.2|85161.2|85284.5|85259.5|85182.8|85157.8|1377
1606310700000|2020-11-25 13:25:00|85187.2|85162.2|85189.1|85139.1|85224.7|85189.7|85171.2|85129.1|1307
1606311000000|2020-11-25 13:30:00|85188|85138|85149.2|85099.2|85195.8|85145.8|85115.8|85078.1|1573
1606311300000|2020-11-25 13:35:00|85148.8|85098.8|85153.8|85128.8|85191.6|85156.3|85131|85085.1|1412
1606311600000|2020-11-25 13:40:00|85154|85129|85218|85168|85218.7|85168.7|85153.9|85119|1213
1606311900000|2020-11-25 13:45:00|85217.9|85167.9|85276.2|85226.2|85287|85247.2|85212|85166.2|1317
1606312200000|2020-11-25 13:50:00|85276.1|85226.1|85265.7|85215.7|85285.7|85253.1|85247.9|85202.9|1219
1606312500000|2020-11-25 13:55:00|85265.8|85215.8|85173.5|85148.5|85273.4|85223.4|85160|85118.1|1245
1606312800000|2020-11-25 14:00:00|85171.9|85146.9|85161.3|85136.3|85192.2|85154.7|85136.2|85098.3|1453
1606313100000|2020-11-25 14:05:00|85161.7|85136.7|85134.4|85109.4|85175.7|85150.7|85129.5|85096.1|1314
1606313400000|2020-11-25 14:10:00|85134.6|85109.6|85150.1|85100.1|85182.3|85141.5|85106.5|85056.5|1356
1606313700000|2020-11-25 14:15:00|85150|85100|85159|85134|85177.7|85140.2|85126|85089.7|1212
1606314000000|2020-11-25 14:20:00|85159.4|85134.4|85215.9|85190.9|85235.4|85190.9|85158.9|85133.7|1213
1606314300000|2020-11-25 14:25:00|85214.6|85189.6|85280.5|85230.5|85291.2|85254|85213.7|85178.8|1322
1606314600000|2020-11-25 14:30:00|85280.7|85230.7|85302|85277|85355.6|85319.4|85259.2|85221.3|1697
1606314900000|2020-11-25 14:35:00|85303.1|85278.1|85300.5|85250.5|85334.4|85298|85283.6|85242.5|1525
1606315200000|2020-11-25 14:40:00|85300.6|85250.6|85224.1|85174.1|85302.1|85269.2|85187|85149.8|1523
1606315500000|2020-11-25 14:45:00|85224.7|85174.7|85183|85133|85224.7|85175|85149.2|85117.3|1549
1606315800000|2020-11-25 14:50:00|85182.8|85132.8|85194.7|85169.7|85204.7|85178.3|85145.2|85102.9|1568
1606316100000|2020-11-25 14:55:00|85195|85170|85250.5|85200.5|85263.3|85226.2|85193.8|85168.8|1422
1606316400000|2020-11-25 15:00:00|85250.8|85200.8|85319.4|85294.4|85332.6|85296.1|85223.4|85183|1576
1606316700000|2020-11-25 15:05:00|85319.3|85294.3|85317.4|85267.4|85389.7|85350.6|85306|85266.7|1733
1606317000000|2020-11-25 15:10:00|85316.7|85266.7|85280.1|85230.1|85321.1|85291.7|85255.3|85219.9|1451
1606317300000|2020-11-25 15:15:00|85280.5|85230.5|85239.9|85214.9|85295.3|85258.2|85214.7|85189.7|1392
1606317600000|2020-11-25 15:20:00|85237.5|85212.5|85284.3|85234.3|85323.2|85274.6|85221.8|85196.8|1437
1606317900000|2020-11-25 15:25:00|85284.4|85234.4|85275.7|85225.7|85284.4|85239.5|85221.4|85183.8|1295
1606318200000|2020-11-25 15:30:00|85274.9|85224.9|85219.2|85194.2|85291.9|85254.1|85219.2|85182.4|1410
1606318500000|2020-11-25 15:35:00|85219.5|85194.5|85121.1|85071.1|85232.3|85201.4|85108.5|85071.1|1609
1606318800000|2020-11-25 15:40:00|85122.3|85072.3|85052.6|85027.6|85138.9|85110.1|85050|85009.5|1602
1606319100000|2020-11-25 15:45:00|85052.5|85027.5|85221.6|85171.6|85223.2|85185.1|85051.8|85019.3|1678
1606319400000|2020-11-25 15:50:00|85221.3|85171.3|85207.3|85182.3|85222.3|85182.4|85138.6|85104.2|1627
1606319700000|2020-11-25 15:55:00|85207.9|85182.9|85334.1|85309.1|85372.5|85347.5|85207.1|85170.5|2034
1606320000000|2020-11-25 16:00:00|85334.5|85309.5|85294.8|85269.8|85354.1|85329.1|85271|85231.8|1897
1606320300000|2020-11-25 16:05:00|85296.1|85271.1|85271.8|85246.8|85329.6|85295.1|85269|85244|1432
1606320600000|2020-11-25 16:10:00|85271.9|85246.9|85247.2|85222.2|85289.8|85259|85246.4|85212.8|1171
1606320900000|2020-11-25 16:15:00|85247.6|85222.6|85244.7|85219.7|85256.1|85230|85223.7|85187.4|1344
1606321200000|2020-11-25 16:20:00|85242.8|85217.8|85218.3|85168.3|85255|85227.7|85203.7|85166.2|1385
1606321500000|2020-11-25 16:25:00|85220.9|85170.9|85193.2|85168.2|85227.4|85182.9|85191.5|85152.8|1138
1606321800000|2020-11-25 16:30:00|85193.8|85168.8|85244.6|85219.6|85257.5|85219.6|85189.1|85151.9|1135
1606322100000|2020-11-25 16:35:00|85245.7|85220.7|85208.6|85158.6|85252|85220.8|85201.6|85151.6|1269
1606322400000|2020-11-25 16:40:00|85208.2|85158.2|85253.5|85203.5|85254.2|85210.1|85200.8|85157.8|1138
1606322700000|2020-11-25 16:45:00|85253.4|85203.4|85237.9|85187.9|85258.2|85216.5|85224.6|85185.1|925
1606323000000|2020-11-25 16:50:00|85237.8|85187.8|85216.1|85191.1|85245.7|85207.2|85199.4|85163.6|1088
1606323300000|2020-11-25 16:55:00|85216.2|85191.2|85211.5|85161.5|85245.5|85207.4|85189.5|85149.1|1272
1606323600000|2020-11-25 17:00:00|85212.7|85162.7|85183.4|85133.4|85212.7|85175.6|85162.7|85124.3|1251
1606323900000|2020-11-25 17:05:00|85183.3|85133.3|85185.8|85135.8|85187.1|85149.4|85144.5|85106.3|1082
1606324200000|2020-11-25 17:10:00|85185.9|85135.9|85178.6|85153.6|85192.9|85156.2|85167.2|85130.1|795
1606324500000|2020-11-25 17:15:00|85178.4|85153.4|85159.1|85134.1|85201|85162.8|85155.5|85118.5|845
1606324800000|2020-11-25 17:20:00|85158.4|85133.4|85190.7|85140.7|85201.1|85151.1|85140.8|85095.9|1058
1606325100000|2020-11-25 17:25:00|85190.2|85140.2|85182.7|85132.7|85195.5|85145.5|85170|85120|1151
1606325400000|2020-11-25 17:30:00|85182.5|85132.5|85155.5|85105.5|85184.8|85134.8|85142.5|85104.7|1098
1606325700000|2020-11-25 17:35:00|85155.7|85105.7|85130.1|85105.1|85156.6|85113.4|85117.9|85077.3|1027
1606326000000|2020-11-25 17:40:00|85128.5|85103.5|85153|85128|85173.4|85131.8|85124.7|85087.8|1029
1606326300000|2020-11-25 17:45:00|85152.5|85127.5|85126|85101|85168.2|85128.8|85125.5|85088.6|813
1606326600000|2020-11-25 17:50:00|85125.1|85100.1|85118.2|85068.2|85142.4|85104.8|85108.8|85067.2|929
1606326900000|2020-11-25 17:55:00|85118.8|85068.8|85148.7|85098.7|85156|85115.2|85108.1|85058.1|1110
1606327200000|2020-11-25 18:00:00|85150.5|85100.5|85147.2|85097.2|85155.9|85117.8|85121.8|85084.2|987
1606327500000|2020-11-25 18:05:00|85147.5|85097.5|85119|85069|85147.6|85097.6|85104|85062.5|997
1606327800000|2020-11-25 18:10:00|85118.8|85068.8|85126.9|85076.9|85127|85081.9|85105.7|85055.7|1077
1606328100000|2020-11-25 18:15:00|85126.8|85076.8|85074.8|85024.8|85136.9|85086.9|85068.5|85018.5|1099
1606328400000|2020-11-25 18:20:00|85074.9|85024.9|85084.5|85034.5|85086.6|85036.6|85072.4|85022.4|816
1606328700000|2020-11-25 18:25:00|85084.3|85034.3|85084.6|85034.6|85098.7|85048.7|85056.4|85017.4|791
1606329000000|2020-11-25 18:30:00|85084.5|85034.5|85062.3|85012.3|85084.5|85042.6|85057.4|85007.4|865
1606329300000|2020-11-25 18:35:00|85062|85012|85062.7|85012.7|85063.8|85013.8|85047.8|84997.8|803
1606329600000|2020-11-25 18:40:00|85062.4|85012.4|85055|85005|85083.8|85033.8|85054.8|85004.8|877
1606329900000|2020-11-25 18:45:00|85055.2|85005.2|85056|85006|85083.2|85033.2|85054.6|85004.6|899
1606330200000|2020-11-25 18:50:00|85056.3|85006.3|85066.7|85016.7|85068.7|85018.7|85045|84995|813
1606330500000|2020-11-25 18:55:00|85066.8|85016.8|85054.4|85004.4|85082.9|85032.9|85049.9|84999.9|898
1606330800000|2020-11-25 19:00:00|85054.3|85004.3|85056.3|85006.3|85099.6|85057|85027.2|84977.2|1316
1606331100000|2020-11-25 19:05:00|85057.8|85007.8|85090.2|85040.2|85095.4|85045.4|85047.7|84997.7|1108
1606331400000|2020-11-25 19:10:00|85092.5|85042.5|85120.5|85095.5|85139|85099.7|85089.9|85039.9|1176
1606331700000|2020-11-25 19:15:00|85119.4|85094.4|85096.6|85071.6|85134.4|85098|85091.8|85047.4|974
1606332000000|2020-11-25 19:20:00|85096.5|85071.5|85098.1|85048.1|85114.3|85076.8|85084.9|85045.8|906
1606332300000|2020-11-25 19:25:00|85098.5|85048.5|85087.8|85062.8|85105.9|85067.9|85084|85042.4|786
1606332600000|2020-11-25 19:30:00|85087.3|85062.3|85066.5|85041.5|85094.6|85063.3|85060.9|85025.7|868
1606332900000|2020-11-25 19:35:00|85065.6|85040.6|85085.4|85035.4|85096.3|85057.8|85065.6|85024.6|729
1606333200000|2020-11-25 19:40:00|85085.2|85035.2|85083.8|85033.8|85095.9|85045.9|85079.8|85029.8|877
1606333500000|2020-11-25 19:45:00|85083.1|85033.1|85063.9|85013.9|85087.1|85037.1|85063.8|85013.8|830
1606333800000|2020-11-25 19:50:00|85064|85014|85057.8|85007.8|85068.8|85018.8|85051.7|85001.7|838
1606334100000|2020-11-25 19:55:00|85057.6|85007.6|85079.7|85029.7|85080.2|85042.8|85045.8|84995.8|955
1606334400000|2020-11-25 20:00:00|85079.5|85029.5|85087.7|85037.7|85106.6|85056.6|85064.6|85028.5|1006
1606334700000|2020-11-25 20:05:00|85087.5|85037.5|85094.4|85044.4|85100.2|85050.2|85083.2|85033.2|850
1606335000000|2020-11-25 20:10:00|85094.2|85044.2|85053.2|85003.2|85095.5|85045.5|85049.7|84999.7|868
1606335300000|2020-11-25 20:15:00|85053.1|85003.1|85012.8|84962.8|85063.5|85013.5|85012.6|84962.6|946
1606335600000|2020-11-25 20:20:00|85012.7|84962.7|84953.5|84903.5|85015.6|84965.6|84952.4|84902.4|1090
1606335900000|2020-11-25 20:25:00|84954.4|84904.4|84923.9|84873.9|84960|84922|84923.1|84873.1|1101
1606336200000|2020-11-25 20:30:00|84927.1|84877.1|84985.3|84935.3|85004.1|84947.5|84926.2|84876.2|955
1606336500000|2020-11-25 20:35:00|84985.6|84935.6|84995.3|84945.3|84999.3|84949.3|84985.2|84935.2|832
1606336800000|2020-11-25 20:40:00|84995.5|84945.5|84984.6|84934.6|84995.5|84945.5|84980.2|84930.2|817
1606337100000|2020-11-25 20:45:00|84985.5|84935.5|84926.4|84876.4|84988.5|84938.5|84913.6|84863.6|974
1606337400000|2020-11-25 20:50:00|84926.5|84876.5|84898|84848|84927.9|84877.9|84883.6|84844.7|1094
1606337700000|2020-11-25 20:55:00|84897.6|84847.6|84910.7|84860.7|84916.3|84866.3|84879.6|84829.6|1209
1606338000000|2020-11-25 21:00:00|84909.4|84859.4|84928.3|84878.3|84955.6|84905.6|84907.7|84857.7|882
1606338300000|2020-11-25 21:05:00|84930|84880|84936.7|84886.7|84942.1|84892.1|84922.1|84872.1|648
1606338600000|2020-11-25 21:10:00|84935.2|84885.2|84957.7|84907.7|84958.1|84908.1|84932.9|84882.9|615
1606338900000|2020-11-25 21:15:00|84955.9|84905.9|84955.2|84905.2|84962.5|84912.5|84950.9|84900.9|523
1606339200000|2020-11-25 21:20:00|84957.3|84907.3|84969.6|84919.6|84969.6|84919.6|84954.8|84904.8|518
1606339500000|2020-11-25 21:25:00|84968.3|84918.3|84970.2|84920.2|84976.7|84926.7|84963.9|84913.9|605
1606339800000|2020-11-25 21:30:00|84969.6|84919.6|84976.7|84926.7|84987|84937|84966.7|84916.7|780
1606340100000|2020-11-25 21:35:00|84977|84927|84994.8|84944.8|84996.1|84946.1|84972.9|84922.9|689
1606340400000|2020-11-25 21:40:00|84994.6|84944.6|85008|84958|85013|84963|84994.6|84944.6|515
1606340700000|2020-11-25 21:45:00|85010.8|84960.8|85007.9|84957.9|85013.8|84963.8|85002.1|84952.1|581
1606341000000|2020-11-25 21:50:00|85009.5|84959.5|85010.7|84960.7|85021.4|84971.4|85006.1|84956.1|727
1606341300000|2020-11-25 21:55:00|85010.6|84960.6|85013.7|84917|85023.2|84965.3|84993.5|84917|541
1606341600000|2020-11-25 22:00:00|85038.9|84927.9|85061.4|84950.4|85083.9|84972.9|85035.8|84924.8|74
1606341900000|2020-11-25 22:05:00|85059.3|84948.3|85045.2|84934.2|85078.9|84967.9|85034.4|84923.4|286
1606342200000|2020-11-25 22:10:00|85045.3|84934.3|85039.8|84928.8|85048.8|84937.8|85020.9|84909.9|392
1606342500000|2020-11-25 22:15:00|85039|84928|85020.3|84909.3|85049.1|84942.5|84997.6|84886.6|364
1606342800000|2020-11-25 22:20:00|85019.7|84908.7|85030.1|84919.1|85049.1|84938.1|85013.1|84902.1|330
1606343100000|2020-11-25 22:25:00|85024|84913|85036.5|84925.5|85041.5|84930.5|85020.1|84909.1|242
1606343400000|2020-11-25 22:30:00|85037|84926|85015.8|84904.8|85039|84928|85012|84901|524
1606343700000|2020-11-25 22:35:00|85014.3|84903.3|85028.9|84917.9|85033.8|84922.8|85010.8|84899.8|477
1606344000000|2020-11-25 22:40:00|85028.3|84917.3|85032.7|84921.7|85037.1|84926.1|85016.9|84905.9|419
1606344300000|2020-11-25 22:45:00|85036.7|84925.7|85030.6|84919.6|85041.2|84930.2|85014.9|84903.9|428
1606344600000|2020-11-25 22:50:00|85030|84919|85073.7|84962.7|85086|84975|85013.7|84902.7|591
1606344900000|2020-11-25 22:55:00|85073.2|84962.2|85047.5|84936.5|85079.2|84968.2|85045.5|84934.5|567
1606345200000|2020-11-25 23:00:00|85052|84941|85060.4|84949.4|85081.8|84970.8|85041.3|84930.3|1035
1606345500000|2020-11-25 23:05:00|85061.6|84950.6|85041.5|84930.5|85068.9|84957.9|85033.9|84922.9|1018
1606345800000|2020-11-25 23:10:00|85042.9|84931.9|85030.7|84919.7|85043.6|84932.6|85025.3|84914.3|560
1606346100000|2020-11-25 23:15:00|85030.1|84919.1|84998.8|84887.8|85064.7|84953.7|84970.4|84878|599
1606346400000|2020-11-25 23:20:00|84998.3|84887.3|85008.1|84925.4|85036.6|84965.3|84953.8|84869|825
1606346700000|2020-11-25 23:25:00|85004.5|84926.5|84999.1|84949.1|85032.2|84955.2|84981.3|84912.4|831
1606347000000|2020-11-25 23:30:00|84999.6|84949.6|85007.9|84926.7|85020|84949.6|84974.6|84907|449
1606347300000|2020-11-25 23:35:00|85009.4|84925.6|84998.2|84912.3|85016.9|84952.9|84975.2|84905.6|567
1606347600000|2020-11-25 23:40:00|84995.6|84915.6|84984.2|84905.9|84997.3|84931.3|84962.5|84895.3|486
1606347900000|2020-11-25 23:45:00|84982.9|84906.9|84978.3|84928.3|85000.6|84929|84966.4|84902.8|371
1606348200000|2020-11-25 23:50:00|84977|84927|84972.4|84922.4|85006.1|84935.7|84970.8|84905.8|287
1606348500000|2020-11-25 23:55:00|84998.3|84918.7|85002.1|84910.3|85009.2|84932.6|84971.9|84907.7|254
1606348800000|2020-11-26 00:00:00|84997.8|84913.9|84965.4|84915.4|84999.2|84928.9|84952.2|84893.2|585
1606349100000|2020-11-26 00:05:00|84966.2|84916.2|84957.8|84907.8|84983.2|84918|84954.4|84892.9|399
1606349400000|2020-11-26 00:10:00|84959.1|84909.1|84931.6|84881.6|84959.5|84909.5|84926.2|84876.2|641
1606349700000|2020-11-26 00:15:00|84932.6|84882.6|84915.8|84865.8|84933.1|84883.1|84910.3|84860.3|670
1606350000000|2020-11-26 00:20:00|84916.2|84866.2|84942.5|84892.5|84946.6|84895.7|84914.4|84864.4|546
1606350300000|2020-11-26 00:25:00|84938.5|84888.5|84933.8|84883.8|84946.7|84895.6|84928.6|84865.3|468
1606350600000|2020-11-26 00:30:00|84933.1|84883.1|84924.1|84874.1|84940.1|84890.1|84911.4|84853.2|538
1606350900000|2020-11-26 00:35:00|84924.2|84874.2|84947.2|84897.2|84950|84900|84919.2|84869.2|707
1606351200000|2020-11-26 00:40:00|84946.1|84896.1|84973.2|84923.2|84997.1|84935.6|84944.7|84894.7|619
1606351500000|2020-11-26 00:45:00|84972.1|84922.1|84985.6|84935.6|85001|84937.4|84963.8|84904.9|542
1606351800000|2020-11-26 00:50:00|84984.3|84934.3|84991.4|84941.4|85002.2|84947|84973.2|84913.8|661
1606352100000|2020-11-26 00:55:00|84996|84946|84972.7|84893.7|85016.9|84950.2|84920.1|84834.9|813
1606352400000|2020-11-26 01:00:00|84973.2|84892.5|84939.3|84889.3|84990.1|84902.7|84938.5|84868.5|816
1606352700000|2020-11-26 01:05:00|84937.3|84887.3|84948.5|84898.5|84972.2|84907.8|84937.3|84875.5|489
1606353000000|2020-11-26 01:10:00|84948.8|84898.8|84962.3|84885.6|84975.8|84909.5|84943.9|84881|610
1606353300000|2020-11-26 01:15:00|84962.6|84886.2|84969.4|84871.6|84982|84924|84945.9|84867.2|877
1606353600000|2020-11-26 01:20:00|84965.3|84877.8|84968.1|84918.1|84980.9|84929.5|84952|84874.5|573
1606353900000|2020-11-26 01:25:00|84969.3|84919.3|84968.2|84880|84975.1|84921.5|84931.6|84858.2|667
1606354200000|2020-11-26 01:30:00|84968.6|84879.9|84972.5|84898.2|84978.3|84910.5|84946.3|84877.3|665
1606354500000|2020-11-26 01:35:00|84960.1|84910.1|84923.6|84873.6|84973.8|84912|84923.3|84863.2|845
1606354800000|2020-11-26 01:40:00|84923.4|84873.4|84936.7|84886.7|84949.5|84892.1|84923.4|84863.9|711
1606355100000|2020-11-26 01:45:00|84936.8|84886.8|84934.5|84884.5|84951.7|84893|84930.8|84876.7|657
1606355400000|2020-11-26 01:50:00|84934.4|84884.4|84957.5|84907.5|84967.7|84917.7|84929.9|84879.9|736
1606355700000|2020-11-26 01:55:00|84956.5|84906.5|84970.1|84920.1|84971.6|84921.6|84949.2|84899.2|707
1606356000000|2020-11-26 02:00:00|84969.9|84919.9|84981.7|84931.7|84989.5|84939.5|84965.5|84915.5|725
1606356300000|2020-11-26 02:05:00|84987.4|84937.4|84959.2|84909.2|84992.1|84942.1|84936.5|84873.6|741
1606356600000|2020-11-26 02:10:00|84958.9|84908.9|84992.4|84942.4|84995.4|84945.4|84953.3|84903.3|658
1606356900000|2020-11-26 02:15:00|84991.8|84941.8|84994.8|84944.8|85011.1|84961.1|84986.3|84936.3|640
1606357200000|2020-11-26 02:20:00|84995|84945|84996.3|84946.3|84998.9|84948.9|84985.9|84935.9|588
1606357500000|2020-11-26 02:25:00|84996|84946|84998.1|84948.1|85002.7|84952.7|84986.3|84936.3|578
1606357800000|2020-11-26 02:30:00|84998|84948|84996.5|84946.5|84999.4|84949.4|84975|84925|627
1606358100000|2020-11-26 02:35:00|84996.2|84946.2|84989.3|84939.3|85000.5|84950.5|84983.5|84933.5|533
1606358400000|2020-11-26 02:40:00|84990.3|84940.3|84989.9|84915.9|85004|84945.1|84961.4|84900.2|1008
1606358700000|2020-11-26 02:45:00|84986|84922.9|84976.3|84926.3|84986|84934.2|84966.5|84911.8|811
1606359000000|2020-11-26 02:50:00|84975.9|84925.9|84975.9|84925.9|84979.5|84929.5|84954.7|84895.1|958
1606359300000|2020-11-26 02:55:00|84976.1|84926.1|84964|84914|84976.2|84926.2|84946|84882.5|1054
1606359600000|2020-11-26 03:00:00|84964.1|84914.1|84974.3|84924.3|84980.8|84928.3|84955.3|84892.9|1486
1606359900000|2020-11-26 03:05:00|84973|84923|84954.6|84904.6|85049.5|84974.3|84937.8|84877.5|1289
1606360200000|2020-11-26 03:10:00|84954.7|84904.7|84974|84924|84975.8|84925.8|84954.1|84897.8|638
1606360500000|2020-11-26 03:15:00|84974.3|84924.3|84956.4|84906.4|84979|84928.2|84952.7|84902.7|742
1606360800000|2020-11-26 03:20:00|84956.7|84906.7|84960|84910|84985.2|84925.7|84950.2|84891.3|701
1606361100000|2020-11-26 03:25:00|84959.6|84909.6|84959.8|84909.8|84970.5|84920.5|84946.1|84896.1|491
1606361400000|2020-11-26 03:30:00|84959.9|84909.9|84971.7|84921.7|84972.8|84922.8|84952.3|84902.3|592
1606361700000|2020-11-26 03:35:00|84971.3|84921.3|84973.1|84923.1|84978.6|84928.6|84965.4|84915.4|483
1606362000000|2020-11-26 03:40:00|84972.9|84922.9|84968.8|84918.8|84976|84926|84967.8|84917.8|401
1606362300000|2020-11-26 03:45:00|84969|84919|85042.5|84992.5|85049.3|84999.3|84964.4|84914.4|910
1606362600000|2020-11-26 03:50:00|85041.6|84991.6|85027.5|84955.8|85041.6|84991.6|85015.9|84951.8|857
1606362900000|2020-11-26 03:55:00|85027.3|84956.3|85022.7|84972.7|85050.2|84987.5|85016.3|84954|640
1606363200000|2020-11-26 04:00:00|85023.3|84973.3|85006|84956|85033|84976.8|84998.8|84948.8|651
1606363500000|2020-11-26 04:05:00|85005.9|84955.9|85020.5|84970.5|85023.9|84973.9|85004.4|84947.6|450
1606363800000|2020-11-26 04:10:00|85020.4|84970.4|85018.9|84968.9|85031.3|84973.2|85008.3|84946.2|517
1606364100000|2020-11-26 04:15:00|85018.4|84968.4|85030.9|84958.3|85049.5|84980.8|84993.1|84921.9|637
1606364400000|2020-11-26 04:20:00|85022.3|84958.1|85034.9|84963.5|85042.1|84985.2|84977.4|84903.8|1584
1606364700000|2020-11-26 04:25:00|85025.7|84975.7|85005.1|84955.1|85037.1|84980.5|85002.6|84939.1|473
1606365000000|2020-11-26 04:30:00|85004.7|84954.7|85006.4|84956.4|85025.5|84963.7|85004.5|84940.2|487
1606365300000|2020-11-26 04:35:00|85006.3|84956.3|85017.7|84967.7|85038.2|84975.8|85002.1|84931.7|506
1606365600000|2020-11-26 04:40:00|85017.8|84967.8|85011.5|84961.5|85033.1|84972.4|85008.8|84954|490
1606365900000|2020-11-26 04:45:00|85010.6|84960.6|85015.1|84965.1|85025.6|84970.4|85007.9|84952.3|424
1606366200000|2020-11-26 04:50:00|85014.6|84964.6|85016.1|84966.1|85028.8|84969.7|85007.9|84946.2|446
1606366500000|2020-11-26 04:55:00|85016.5|84966.5|85016.8|84966.8|85034.7|84984.7|84995.7|84945.5|732
1606366800000|2020-11-26 05:00:00|85014.5|84964.5|85018.9|84968.9|85051.5|85001.5|85012|84956.3|892
1606367100000|2020-11-26 05:05:00|85019.7|84969.7|85028.7|84978.7|85034.8|84984.8|85012|84957|649
1606367400000|2020-11-26 05:10:00|85027.3|84977.3|85028.8|84978.8|85036.4|84986.4|85021|84971|589
1606367700000|2020-11-26 05:15:00|85030.9|84980.9|85021.3|84971.3|85032.3|84982.3|85015.3|84965.3|547
1606368000000|2020-11-26 05:20:00|85022|84972|85021.4|84971.4|85031.2|84981.2|85016.5|84966.5|544
1606368300000|2020-11-26 05:25:00|85021.3|84971.3|85009.5|84959.5|85026.6|84976.6|85008.6|84958.6|494
1606368600000|2020-11-26 05:30:00|85009.9|84959.9|85010.6|84960.6|85017.6|84967.6|84999.6|84949.6|670
1606368900000|2020-11-26 05:35:00|85010.9|84960.9|85002.6|84952.6|85011.1|84961.1|84999.1|84949.1|562
1606369200000|2020-11-26 05:40:00|85002.5|84952.5|85010.9|84960.9|85017.3|84967.3|84999.5|84949.5|654
1606369500000|2020-11-26 05:45:00|85011.5|84961.5|85015.4|84965.4|85020.2|84970.2|85006.2|84956.2|738
1606369800000|2020-11-26 05:50:00|85015.5|84965.5|85027.7|84977.7|85039.7|84979.9|85012.5|84962.5|528
1606370100000|2020-11-26 05:55:00|85026.1|84976.1|85023.4|84973.4|85037.7|84987.7|85013.6|84960.2|703
1606370400000|2020-11-26 06:00:00|85023.5|84973.5|85004.3|84954.3|85023.5|84973.5|84993.8|84943.8|852
1606370700000|2020-11-26 06:05:00|85003.8|84953.8|85001.1|84951.1|85010.5|84960.5|84999.2|84949.2|1040
1606371000000|2020-11-26 06:10:00|85001.3|84951.3|84981.8|84931.8|85011.9|84961.9|84961.3|84911.3|1025
1606371300000|2020-11-26 06:15:00|84982|84932|84963.5|84913.5|84990.8|84940.8|84958.7|84908.7|1101
1606371600000|2020-11-26 06:20:00|84963.8|84913.8|84946.2|84896.2|84972.6|84922.6|84939.6|84889.6|902
1606371900000|2020-11-26 06:25:00|84946.5|84896.5|84945.5|84895.5|84950.4|84900.4|84935.9|84885.9|900
1606372200000|2020-11-26 06:30:00|84945.9|84895.9|84955.2|84905.2|84957.6|84907.6|84945.1|84895.1|770
1606372500000|2020-11-26 06:35:00|84954.8|84904.8|84967.9|84917.9|84975.2|84925.2|84953.7|84903.7|569
1606372800000|2020-11-26 06:40:00|84970.5|84920.5|84961.2|84911.2|84970.5|84920.5|84948.9|84898.9|605
1606373100000|2020-11-26 06:45:00|84961.5|84911.5|84956.8|84906.8|84965.7|84915.7|84952.8|84902.8|533
1606373400000|2020-11-26 06:50:00|84956.9|84906.9|84958.5|84908.5|84961.8|84911.8|84946.5|84896.5|690
1606373700000|2020-11-26 06:55:00|84958.3|84908.3|84959.2|84909.2|84967|84917|84954.3|84904.3|746
1606374000000|2020-11-26 07:00:00|84958.6|84908.6|84985.5|84935.5|84985.7|84945.7|84949.7|84899.7|979
1606374300000|2020-11-26 07:05:00|84990|84940|84966.7|84916.7|84993.7|84953.5|84945.4|84908.2|714
1606374600000|2020-11-26 07:10:00|84966.4|84916.4|84988.5|84938.5|84996.7|84946.7|84952.4|84910.9|743
1606374900000|2020-11-26 07:15:00|84988.6|84938.6|84969.5|84919.5|85003.9|84953.9|84968.8|84919.4|789
1606375200000|2020-11-26 07:20:00|84973.5|84923.5|84987.7|84937.7|84992.7|84945.1|84966.9|84918.2|712
1606375500000|2020-11-26 07:25:00|84989.5|84939.5|84981.9|84931.9|84998.5|84948.5|84979.9|84929.9|691
1606375800000|2020-11-26 07:30:00|84983.1|84933.1|84965.9|84940.9|84994.6|84956.2|84963.1|84926.4|888
1606376100000|2020-11-26 07:35:00|84966|84941|84953.1|84928.1|84982.8|84945.4|84947.6|84912.1|1027
1606376400000|2020-11-26 07:40:00|84953|84928|84919.8|84869.8|84961.6|84931.9|84909.2|84868.8|1230
1606376700000|2020-11-26 07:45:00|84922|84872|84920.1|84870.1|84927|84885.9|84876.2|84842.3|1681
1606377000000|2020-11-26 07:50:00|84919.5|84869.5|84989.9|84939.9|84994.5|84957.5|84918.1|84868.1|1346
1606377300000|2020-11-26 07:55:00|84990.8|84940.8|85017.8|84967.8|85042.9|84992.9|84979.7|84940.5|1572
1606377600000|2020-11-26 08:00:00|85018.3|84968.3|84972.1|84922.1|85024.3|84974.3|84934.1|84884.7|1551
1606377900000|2020-11-26 08:05:00|84972.4|84922.4|84968.3|84918.3|84993.6|84955.4|84939.2|84900.6|1265
1606378200000|2020-11-26 08:10:00|84968|84918|84939.4|84889.4|84979.4|84941.7|84928.1|84888.3|1470
1606378500000|2020-11-26 08:15:00|84939.8|84889.8|84937.9|84912.9|84971|84927.1|84908.8|84877.1|1366
1606378800000|2020-11-26 08:20:00|84938|84913|84963|84938|84992.6|84954.8|84935.1|84901.7|1359
1606379100000|2020-11-26 08:25:00|84963.5|84938.5|85021.9|84910.9|85027.1|84950.6|84948.9|84844.4|1623
1606379400000|2020-11-26 08:30:00|85020.8|84909.8|85328|85278|85344.4|85294.4|85009.8|84898.8|1902
1606379700000|2020-11-26 08:35:00|85327.8|85277.8|85250.3|85200.3|85404.2|85354.2|85242.2|85192.2|1460
1606380000000|2020-11-26 08:40:00|85250.5|85200.5|85214.7|85164.7|85264.5|85214.5|85214|85164|1235
1606380300000|2020-11-26 08:45:00|85214.1|85164.1|85268|85218|85285.6|85235.6|85210.5|85160.5|1454
1606380600000|2020-11-26 08:50:00|85268.5|85218.5|85183.5|85133.5|85282.7|85244.4|85172.8|85122.8|1348
1606380900000|2020-11-26 08:55:00|85170.9|85145.9|85297.9|85272.9|85304.6|85279.6|85170.9|85135.2|1454
1606381200000|2020-11-26 09:00:00|85297.4|85272.4|85272.2|85247.2|85320.1|85281.6|85270.4|85232|1461
1606381500000|2020-11-26 09:05:00|85271.1|85246.1|85198.6|85148.6|85282.3|85246.5|85195.5|85145.8|1322
1606381800000|2020-11-26 09:10:00|85198.5|85148.5|85197.6|85172.6|85208.4|85177.4|85171.7|85139|1231
1606382100000|2020-11-26 09:15:00|85198.7|85173.7|85248.6|85198.6|85260.9|85226|85197.6|85172.6|1198
1606382400000|2020-11-26 09:20:00|85249.1|85199.1|85256.3|85231.3|85269.1|85234.1|85229.5|85191.3|1236
1606382700000|2020-11-26 09:25:00|85256.2|85231.2|85296.5|85271.5|85307|85271.6|85253.9|85222.9|1104
1606383000000|2020-11-26 09:30:00|85296.1|85271.1|85326.3|85301.3|85338.7|85301.3|85288.9|85249.7|1040
1606383300000|2020-11-26 09:35:00|85326.1|85301.1|85383|85358|85396.1|85360.8|85323.6|85288.6|1139
1606383600000|2020-11-26 09:40:00|85383.1|85358.1|85406.1|85381.1|85416.9|85388.1|85380.4|85343.3|1031
1606383900000|2020-11-26 09:45:00|85406.3|85381.3|85420.4|85395.4|85448|85411.1|85396.1|85358.5|1256
1606384200000|2020-11-26 09:50:00|85420.6|85395.6|85422.1|85397.1|85453.1|85426|85416.5|85380|1250
1606384500000|2020-11-26 09:55:00|85421.9|85396.9|85454.3|85429.3|85521.1|85483.7|85416.3|85391.3|1409
1606384800000|2020-11-26 10:00:00|85454.4|85429.4|85383.5|85358.5|85488.2|85448.9|85370.3|85329.6|1448
1606385100000|2020-11-26 10:05:00|85383.6|85358.6|85341.1|85316.1|85403.6|85378.6|85335.2|85296.9|1277
1606385400000|2020-11-26 10:10:00|85341.3|85316.3|85277|85252|85347|85317|85251.7|85225.4|1249
1606385700000|2020-11-26 10:15:00|85277.3|85252.3|85278.7|85253.7|85293.5|85268.5|85257.5|85232.5|1015
1606386000000|2020-11-26 10:20:00|85278.5|85253.5|85282.9|85232.9|85293.4|85263.1|85236.7|85198.7|860
1606386300000|2020-11-26 10:25:00|85282.7|85232.7|85286|85261|85301.2|85265.1|85252.4|85218.6|1253
1606386600000|2020-11-26 10:30:00|85287.2|85262.2|85221.1|85196.1|85300.3|85269.9|85211.6|85174.1|1111
1606386900000|2020-11-26 10:35:00|85221.2|85196.2|85185.5|85135.5|85234.3|85199.9|85160.7|85121.2|1164
1606387200000|2020-11-26 10:40:00|85185.6|85135.6|85207.8|85182.8|85226.9|85189.2|85153.3|85106.1|1102
1606387500000|2020-11-26 10:45:00|85208|85183|85217.3|85192.3|85238.7|85203.1|85200.9|85167.5|1016
1606387800000|2020-11-26 10:50:00|85217.6|85192.6|85263.7|85238.7|85265.4|85240.4|85216.5|85191.5|1090
1606388100000|2020-11-26 10:55:00|85263.8|85238.8|85280.2|85255.2|85304.7|85270.4|85260.8|85232.7|1196
1606388400000|2020-11-26 11:00:00|85281|85256|85258.9|85233.9|85282.5|85257.5|85225.6|85194.3|1191
1606388700000|2020-11-26 11:05:00|85257.1|85232.1|85286.6|85261.6|85310.5|85285.5|85257.1|85232.1|1129
1606389000000|2020-11-26 11:10:00|85286.7|85261.7|85293.2|85268.2|85322.5|85297.5|85280|85255|931
1606389300000|2020-11-26 11:15:00|85292.9|85267.9|85310.2|85285.2|85324.5|85299.5|85291.8|85266.8|957
1606389600000|2020-11-26 11:20:00|85310.3|85285.3|85306.3|85281.3|85318|85293|85299|85274|851
1606389900000|2020-11-26 11:25:00|85306.5|85281.5|85325.3|85300.3|85335.5|85310.5|85291.4|85266.4|923
1606390200000|2020-11-26 11:30:00|85325.2|85300.2|85375.9|85350.9|85394|85357.1|85325.2|85300.2|1092
1606390500000|2020-11-26 11:35:00|85376|85351|85389.2|85364.2|85393.2|85366.2|85364.1|85332.2|709
1606390800000|2020-11-26 11:40:00|85389.3|85364.3|85366.6|85341.6|85400.2|85364.6|85352.5|85326.1|889
1606391100000|2020-11-26 11:45:00|85366.2|85341.2|85354.5|85329.5|85376.3|85341.3|85344.2|85319.2|877
1606391400000|2020-11-26 11:50:00|85355.3|85330.3|85334.9|85309.9|85356.9|85331.9|85330.4|85300.9|952
1606391700000|2020-11-26 11:55:00|85334.8|85309.8|85322.5|85297.5|85366.9|85341.9|85322|85292|1211
1606392000000|2020-11-26 12:00:00|85322.9|85297.9|85314.8|85264.8|85329.2|85304.2|85273.9|85239.7|1049
1606392300000|2020-11-26 12:05:00|85315|85265|85293.2|85268.2|85333.8|85300.3|85292.8|85259.1|936
1606392600000|2020-11-26 12:10:00|85292.9|85267.9|85341.4|85316.4|85358.8|85322.3|85292.4|85267.4|1343
1606392900000|2020-11-26 12:15:00|85341.5|85316.5|85358.4|85333.4|85366.5|85341.5|85337.3|85312.3|1090
1606393200000|2020-11-26 12:20:00|85358.2|85333.2|85358.8|85333.8|85395.5|85370.5|85350.1|85325.1|1036
1606393500000|2020-11-26 12:25:00|85359.3|85334.3|85402.7|85377.7|85418.2|85381.2|85359.2|85328|970
1606393800000|2020-11-26 12:30:00|85402.8|85377.8|85437.6|85387.6|85450.2|85421|85398.9|85363.5|1121
1606394100000|2020-11-26 12:35:00|85438.4|85388.4|85369.7|85319.7|85439|85398.2|85357.5|85319.6|1223
1606394400000|2020-11-26 12:40:00|85356.8|85331.8|85337|85312|85364.9|85331.8|85335.5|85300.2|1007
1606394700000|2020-11-26 12:45:00|85336.9|85311.9|85355.4|85330.4|85372|85333.8|85311.1|85285.1|1094
1606395000000|2020-11-26 12:50:00|85355.5|85330.5|85352.7|85327.7|85369.7|85335.1|85343.1|85305.6|852
1606395300000|2020-11-26 12:55:00|85352.3|85327.3|85380.1|85355.1|85400.8|85374.1|85342.1|85305.9|1174
1606395600000|2020-11-26 13:00:00|85376.8|85351.8|85372.7|85347.7|85419.7|85384.4|85367.1|85334.7|1180
1606395900000|2020-11-26 13:05:00|85372.9|85347.9|85372.3|85347.3|85386.6|85359.4|85355.7|85320.2|853
1606396200000|2020-11-26 13:10:00|85372|85347|85353.1|85328.1|85381.6|85350.1|85346.3|85321.3|1070
1606396500000|2020-11-26 13:15:00|85353.8|85328.8|85395.5|85370.5|85407.4|85382.4|85353.8|85328.8|910
1606396800000|2020-11-26 13:20:00|85395.9|85370.9|85386.9|85361.9|85414.7|85388.8|85380.2|85349.7|857
1606397100000|2020-11-26 13:25:00|85387.6|85362.6|85384.5|85359.5|85407.6|85376.4|85372.2|85347.2|839
1606397400000|2020-11-26 13:30:00|85384.1|85359.1|85406.4|85381.4|85417.2|85392.2|85380.7|85355.7|981
1606397700000|2020-11-26 13:35:00|85406.3|85381.3|85390.6|85365.6|85407.7|85382.7|85388|85363|822
1606398000000|2020-11-26 13:40:00|85390.7|85365.7|85425.7|85400.7|85434.9|85401.8|85384.7|85359.7|1038
1606398300000|2020-11-26 13:45:00|85425.2|85400.2|85421.9|85396.9|85434.9|85409.9|85420.6|85384.4|918
1606398600000|2020-11-26 13:50:00|85422.2|85397.2|85419.2|85394.2|85422.6|85397.6|85397.7|85372.7|1006
1606398900000|2020-11-26 13:55:00|85419.3|85394.3|85403.6|85378.6|85442.1|85408.9|85401.9|85364.3|1059
1606399200000|2020-11-26 14:00:00|85403.3|85378.3|85393.9|85368.9|85417.6|85387.9|85377.8|85341.7|886
1606399500000|2020-11-26 14:05:00|85394.4|85369.4|85361.2|85336.2|85395|85370|85355.7|85318.3|1012
1606399800000|2020-11-26 14:10:00|85360.7|85335.7|85419.6|85394.6|85439.3|85407.8|85355.2|85330.2|1502
1606400100000|2020-11-26 14:15:00|85419.3|85394.3|85431.9|85406.9|85434.6|85409.6|85410.2|85381.8|1091
1606400400000|2020-11-26 14:20:00|85431.8|85406.8|85436.1|85411.1|85439.3|85414.3|85429.5|85404.5|887
1606400700000|2020-11-26 14:25:00|85435.8|85410.8|85454.1|85429.1|85466.9|85441.9|85431|85406|830
1606401000000|2020-11-26 14:30:00|85453.3|85428.3|85424.5|85399.5|85456|85431|85407|85371.7|979
1606401300000|2020-11-26 14:35:00|85424.4|85399.4|85424.8|85399.8|85434.8|85400.8|85399.3|85374.3|1105
1606401600000|2020-11-26 14:40:00|85423.3|85398.3|85431.2|85406.2|85442.2|85415.1|85415.4|85390.4|1256
1606401900000|2020-11-26 14:45:00|85431.9|85406.9|85431|85406|85441.1|85416.1|85426.3|85401.3|1192
1606402200000|2020-11-26 14:50:00|85430.7|85405.7|85414.8|85389.8|85441.9|85416.9|85410.6|85385.6|1007
1606402500000|2020-11-26 14:55:00|85415.4|85390.4|85386.4|85361.4|85415.6|85390.6|85368.4|85343.4|1195
1606402800000|2020-11-26 15:00:00|85388.3|85363.3|85358.3|85333.3|85397.8|85364.3|85349.6|85324.6|1353
1606403100000|2020-11-26 15:05:00|85357.9|85332.9|85346|85296|85361.3|85336.3|85325.8|85289.5|1117
1606403400000|2020-11-26 15:10:00|85346.2|85296.2|85313.8|85288.8|85347|85304.3|85297.7|85266.7|1117
1606403700000|2020-11-26 15:15:00|85314.9|85289.9|85360.4|85335.4|85380.2|85347.8|85314.9|85289.9|949
1606404000000|2020-11-26 15:20:00|85360|85335|85392.9|85367.9|85402.3|85370.5|85350.9|85313.4|1040
1606404300000|2020-11-26 15:25:00|85392.6|85367.6|85448.4|85398.4|85453.5|85414.3|85389.1|85362.2|951
1606404600000|2020-11-26 15:30:00|85448.8|85398.8|85439.5|85389.5|85450.9|85413.7|85416.9|85380.3|841
1606404900000|2020-11-26 15:35:00|85439.6|85389.6|85384.4|85359.4|85444.1|85406.2|85384.2|85353.3|1015
1606405200000|2020-11-26 15:40:00|85384.5|85359.5|85398.6|85373.6|85401.3|85373.6|85379.1|85342.2|847
1606405500000|2020-11-26 15:45:00|85398.5|85373.5|85366.7|85341.7|85400.5|85375.5|85362.3|85329|937
1606405800000|2020-11-26 15:50:00|85366.6|85341.6|85380|85355|85388.6|85358.5|85359.9|85321.8|899
1606406100000|2020-11-26 15:55:00|85379.7|85354.7|85350.3|85325.3|85402.4|85377.4|85350.2|85319.3|1335
1606406400000|2020-11-26 16:00:00|85349.2|85324.2|85340.2|85315.2|85356.3|85324.2|85320.9|85288.4|1019
1606406700000|2020-11-26 16:05:00|85340.7|85315.7|85327.7|85302.7|85360.4|85324.4|85316.5|85291.5|918
1606407000000|2020-11-26 16:10:00|85328.1|85303.1|85284.3|85259.3|85329.8|85304.8|85283.7|85256.9|939
1606407300000|2020-11-26 16:15:00|85284.2|85259.2|85291.5|85241.5|85307.5|85272.2|85269.5|85235.9|884
1606407600000|2020-11-26 16:20:00|85292.2|85242.2|85273.9|85248.9|85295.8|85256.3|85266.1|85232|912
1606407900000|2020-11-26 16:25:00|85274.4|85249.4|85296.9|85246.9|85320.5|85283.5|85274.4|85242.6|1154
1606408200000|2020-11-26 16:30:00|85295|85245|85282.5|85257.5|85296.3|85259.9|85264.1|85230|965
1606408500000|2020-11-26 16:35:00|85282.3|85257.3|85296.7|85246.7|85305|85267.3|85269.6|85234.8|812
1606408800000|2020-11-26 16:40:00|85296.4|85246.4|85296.6|85246.6|85306.1|85262.9|85270.4|85234.5|749
1606409100000|2020-11-26 16:45:00|85296.1|85246.1|85281.4|85231.4|85300.2|85257.8|85270.5|85220.5|667
1606409400000|2020-11-26 16:50:00|85280.9|85230.9|85277.6|85227.6|85287|85243.7|85268.7|85224.1|817
1606409700000|2020-11-26 16:55:00|85277.7|85227.7|85260.7|85235.7|85282.3|85241|85253.1|85215|770
1606410000000|2020-11-26 17:00:00|85272.6|85222.6|85306.6|85256.6|85323.7|85273.7|85270.1|85222.6|908
1606410300000|2020-11-26 17:05:00|85306.5|85256.5|85309.4|85259.4|85311.7|85261.7|85298.6|85248.6|802
1606410600000|2020-11-26 17:10:00|85310.5|85260.5|85289.3|85239.3|85313.2|85263.2|85281.6|85231.6|701
1606410900000|2020-11-26 17:15:00|85289.5|85239.5|85271.7|85221.7|85299.1|85249.1|85266.8|85216.8|841
1606411200000|2020-11-26 17:20:00|85272.5|85222.5|85273.7|85223.7|85276.9|85226.9|85262.7|85212.7|829
1606411500000|2020-11-26 17:25:00|85274|85224|85265.1|85215.1|85277|85227|85258.6|85208.6|866
1606411800000|2020-11-26 17:30:00|85265.8|85215.8|85295.4|85245.4|85297.5|85247.5|85264.5|85214.5|761
1606412100000|2020-11-26 17:35:00|85295.2|85245.2|85309.9|85259.9|85311.1|85261.1|85292.4|85242.4|656
1606412400000|2020-11-26 17:40:00|85309.5|85259.5|85307.3|85257.3|85312.9|85271.6|85295.8|85245.8|650
1606412700000|2020-11-26 17:45:00|85307.6|85257.6|85296|85246|85307.6|85257.6|85295|85245|711
1606413000000|2020-11-26 17:50:00|85296.5|85246.5|85278.7|85228.7|85296.9|85256.7|85277.3|85227.3|658
1606413300000|2020-11-26 17:55:00|85279.6|85229.6|85297.4|85247.4|85304.1|85254.1|85271.1|85221.1|842
1606413600000|2020-11-26 18:00:00|85298.9|85248.9|85291.8|85241.8|85312.7|85262.7|85287.9|85237.9|613
1606413900000|2020-11-26 18:05:00|85290.9|85240.9|85295.3|85245.3|85301.6|85251.6|85288.2|85238.2|341
1606414200000|2020-11-26 18:10:00|85295.5|85245.5|85296.4|85246.4|85303.5|85253.5|85292.7|85242.7|533
1606414500000|2020-11-26 18:15:00|85297.8|85247.8|85300.1|85250.1|85303.5|85253.5|85290.1|85240.1|367
1606414800000|2020-11-26 18:20:00|85300.4|85250.4|85294.6|85244.6|85306.8|85256.8|85279.9|85229.9|353
1606415100000|2020-11-26 18:25:00|85294.5|85244.5|85288.2|85238.2|85296.1|85246.1|85271.1|85221.1|431
1606415400000|2020-11-26 18:30:00|85288.1|85238.1|85283.2|85233.2|85289|85239|85265.5|85215.5|344
1606415700000|2020-11-26 18:35:00|85283.4|85233.4|85285.8|85235.8|85289.2|85239.2|85281.9|85231.9|329
1606416000000|2020-11-26 18:40:00|85285.5|85235.5|85282.9|85232.9|85290.2|85240.2|85282.4|85232.4|287
1606416300000|2020-11-26 18:45:00|85283.5|85233.5|85276.8|85226.8|85284.8|85234.8|85273.4|85223.4|368
1606416600000|2020-11-26 18:50:00|85277.4|85227.4|85275.4|85225.4|85283|85233|85273.7|85223.7|220
1606416900000|2020-11-26 18:55:00|85275.7|85225.7|85271.1|85221.1|85280.2|85230.2|85270.9|85220.9|286
1606417200000|2020-11-26 19:00:00|85271|85221|85281|85231|85287.8|85237.8|85271|85221|404
1606417500000|2020-11-26 19:05:00|85280.6|85230.6|85273.6|85223.6|85285.6|85235.6|85272.9|85222.9|234
1606417800000|2020-11-26 19:10:00|85273.9|85223.9|85276.1|85226.1|85280.2|85230.2|85269.5|85219.5|212
1606418100000|2020-11-26 19:15:00|85276.6|85226.6|85273.1|85223.1|85278.1|85228.1|85270.8|85220.8|268
1606418400000|2020-11-26 19:20:00|85273|85223|85255.3|85205.3|85276.4|85226.4|85246|85196|453
1606418700000|2020-11-26 19:25:00|85255.1|85205.1|85257.6|85207.6|85263.6|85213.6|85253.3|85203.3|410
1606419000000|2020-11-26 19:30:00|85259.6|85209.6|85260.9|85210.9|85266.1|85216.1|85255.6|85205.6|419
1606419300000|2020-11-26 19:35:00|85268|85218|85243.5|85193.5|85269|85219|85235.8|85185.8|591
1606419600000|2020-11-26 19:40:00|85243.8|85193.8|85253.1|85203.1|85256.5|85206.5|85242.8|85192.8|301
1606419900000|2020-11-26 19:45:00|85249.6|85199.6|85261.8|85211.8|85275.9|85225.9|85237.5|85187.5|433
1606420200000|2020-11-26 19:50:00|85261.2|85211.2|85255.3|85205.3|85270.8|85220.8|85252.9|85202.9|359
1606420500000|2020-11-26 19:55:00|85254.9|85204.9|85273.6|85223.6|85285.3|85235.3|85253.2|85203.2|577
1606420800000|2020-11-26 20:00:00|85265.2|85215.2|85265.3|85215.3|85287.4|85237.4|85253.3|85203.3|504
1606421100000|2020-11-26 20:05:00|85265|85215|85266.4|85216.4|85269.2|85219.2|85261.4|85211.4|240
1606421400000|2020-11-26 20:10:00|85265.9|85215.9|85267.7|85217.7|85274.9|85224.9|85261.2|85211.2|223
1606421700000|2020-11-26 20:15:00|85267.8|85217.8|85266.8|85216.8|85277.4|85227.4|85262|85212|245
1606422000000|2020-11-26 20:20:00|85263.5|85213.5|85262.7|85212.7|85270.9|85220.9|85262.3|85212.3|201
1606422300000|2020-11-26 20:25:00|85263.5|85213.5|85268.6|85218.6|85271.3|85221.3|85262.4|85212.4|194
1606422600000|2020-11-26 20:30:00|85268.5|85218.5|85276.6|85226.6|85279.3|85229.3|85263.6|85213.6|196
1606422900000|2020-11-26 20:35:00|85277|85227|85269.1|85219.1|85279.9|85229.9|85265.3|85215.3|266
1606423200000|2020-11-26 20:40:00|85269.2|85219.2|85273.6|85223.6|85276.1|85226.1|85268.4|85218.4|159
1606423500000|2020-11-26 20:45:00|85273.1|85223.1|85268.7|85218.7|85273.7|85223.7|85263.3|85213.3|165
1606423800000|2020-11-26 20:50:00|85267.7|85217.7|85271.8|85221.8|85283.6|85233.6|85263.5|85213.5|313
1606424100000|2020-11-26 20:55:00|85271.7|85221.7|85300.5|85209.4|85302.6|85229.2|85266.3|85196.6|419
1606424400000|2020-11-26 21:00:00|85301.8|85210|85280.7|85230.7|85301.8|85231|85262.2|85185.5|459
1606424700000|2020-11-26 21:05:00|85280.8|85230.8|85274.3|85224.3|85296|85241.2|85269.9|85203.9|405
1606425000000|2020-11-26 21:10:00|85272.4|85222.4|85272.4|85222.4|85291.7|85230.1|85263.8|85190.6|534
1606425300000|2020-11-26 21:15:00|85272.3|85222.3|85266.2|85216.2|85296.2|85231.2|85263.4|85205.1|433
1606425600000|2020-11-26 21:20:00|85266.3|85216.3|85272.5|85222.5|85287.3|85237.3|85263.1|85213.1|438
1606425900000|2020-11-26 21:25:00|85272.6|85222.6|85275.2|85225.2|85333.5|85244.2|85270.8|85203|596
1606426200000|2020-11-26 21:30:00|85277.5|85227.5|85269.7|85219.7|85279.2|85229.2|85263.8|85213.8|530
1606426500000|2020-11-26 21:35:00|85271.4|85221.4|85275.5|85225.5|85280.6|85230.6|85268.3|85218.3|581
1606426800000|2020-11-26 21:40:00|85275.4|85225.4|85272.8|85222.8|85284.9|85234.9|85267.5|85217.5|500
1606427100000|2020-11-26 21:45:00|85273.5|85223.5|85268.1|85218.1|85303.9|85230.8|85265|85187.2|555
1606427400000|2020-11-26 21:50:00|85267.7|85217.7|85299.4|85204.4|85309|85229|85267.7|85190|528
1606427700000|2020-11-26 21:55:00|85301.7|85206.7|85298.8|85196.8|85328.3|85217.6|85266.3|85180.1|350
1606428000000|2020-11-26 22:00:00|85300.9|85196.9|85307.6|85196.6|85328.8|85217.8|85300.9|85193.5|36
1606428300000|2020-11-26 22:05:00|85309.5|85198.5|85306.3|85195.3|85314.1|85207.7|85294.6|85183.6|159
1606428600000|2020-11-26 22:10:00|85305.2|85194.2|85310.6|85199.6|85315.3|85206.3|85292.2|85181.2|145
1606428900000|2020-11-26 22:15:00|85307.6|85196.6|85308.5|85197.5|85312.2|85208.3|85298.8|85187.8|123
1606429200000|2020-11-26 22:20:00|85304.9|85204.1|85304.2|85193.2|85311.7|85215.7|85287.1|85186.7|180
1606429500000|2020-11-26 22:25:00|85305.1|85200.4|85315.5|85204.5|85318.7|85211.3|85292.8|85181.8|234
1606429800000|2020-11-26 22:30:00|85316.2|85205.2|85312.2|85201.2|85320.7|85212.5|85306.2|85195.2|428
1606430100000|2020-11-26 22:35:00|85313|85202|85315.3|85204.3|85320.7|85209.7|85298|85187|309
1606430400000|2020-11-26 22:40:00|85315.7|85204.7|85330.7|85219.7|85340.6|85232|85302|85191|385
1606430700000|2020-11-26 22:45:00|85330.2|85219.2|85315.3|85204.3|85331.5|85223.4|85297|85186|499
1606431000000|2020-11-26 22:50:00|85314.2|85203.2|85321.6|85210.6|85345.1|85234.1|85304.4|85193.4|387
1606431300000|2020-11-26 22:55:00|85321.3|85210.3|85318.1|85207.1|85335.4|85224.4|85308.6|85197.6|291
1606431600000|2020-11-26 23:00:00|85318.4|85207.4|85305.7|85198|85351|85243.5|85280.1|85187.9|1209
1606431900000|2020-11-26 23:05:00|85306.5|85195.5|85313.6|85202.6|85325|85229|85282.3|85187.2|780
1606432200000|2020-11-26 23:10:00|85313.4|85202.4|85303.7|85208.5|85323.1|85229.4|85289.9|85180.8|596
1606432500000|2020-11-26 23:15:00|85304.2|85208.3|85304.3|85212.9|85313|85226.4|85284.8|85191.4|496
1606432800000|2020-11-26 23:20:00|85306.7|85213|85309.6|85230.6|85315.9|85238.8|85281.7|85198.3|543
1606433100000|2020-11-26 23:25:00|85310.7|85226.2|85312.8|85235.2|85320|85251.8|85290.5|85221.9|397
1606433400000|2020-11-26 23:30:00|85311|85237.6|85313.4|85242.1|85325.3|85257.8|85294.7|85232.2|379
1606433700000|2020-11-26 23:35:00|85302.1|85252.1|85321.2|85239.9|85334.6|85262.1|85296.2|85215.9|412
1606434000000|2020-11-26 23:40:00|85322.6|85236|85315.1|85244.7|85327|85260.9|85297.3|85227.3|428
1606434300000|2020-11-26 23:45:00|85322.4|85244.8|85295.8|85245.8|85329|85255.5|85294.3|85229.5|433
1606434600000|2020-11-26 23:50:00|85295.7|85245.7|85280.3|85230.3|85308.3|85250.7|85279.8|85219.6|412
1606434900000|2020-11-26 23:55:00|85279.7|85229.7|85292.7|85242.7|85301.1|85244.6|85279.7|85209.7|402
1606435200000|2020-11-27 00:00:00|85293.4|85243.4|85279.7|85229.7|85309.9|85249.5|85273.8|85223.8|570
1606435500000|2020-11-27 00:05:00|85280.4|85230.4|85278.6|85228.6|85289.8|85239.8|85269.4|85209.7|522
1606435800000|2020-11-27 00:10:00|85278.4|85228.4|85267.6|85217.6|85284.1|85234.1|85267.6|85217.6|505
1606436100000|2020-11-27 00:15:00|85271.7|85221.7|85289.1|85239.1|85290.7|85240.7|85268.9|85218.9|485
1606436400000|2020-11-27 00:20:00|85285.7|85235.7|85288.3|85238.3|85300|85250|85281.1|85231.1|567
1606436700000|2020-11-27 00:25:00|85287|85237|85282|85232|85291.1|85241.1|85274.2|85224.2|510
1606437000000|2020-11-27 00:30:00|85281.2|85231.2|85274.8|85224.8|85294|85234|85267.6|85213.5|419
1606437300000|2020-11-27 00:35:00|85274.4|85224.4|85275.4|85225.4|85287.3|85244.2|85269.2|85220.1|437
1606437600000|2020-11-27 00:40:00|85273.8|85223.8|85275.3|85225.3|85285|85235|85268.9|85218.9|353
1606437900000|2020-11-27 00:45:00|85275.7|85225.7|85277.8|85227.8|85281.1|85231.1|85265.6|85215.6|349
1606438200000|2020-11-27 00:50:00|85278|85228|85309|85259|85315.3|85265.3|85266.9|85216.9|820
1606438500000|2020-11-27 00:55:00|85313|85263|85265.3|85215.3|85324.1|85274.1|85261.9|85211.9|993
1606438800000|2020-11-27 01:00:00|85265.4|85215.4|85292.8|85242.8|85298|85248|85256.7|85206.7|796
1606439100000|2020-11-27 01:05:00|85293|85243|85296.1|85246.1|85299.7|85249.7|85286.9|85236.9|746
1606439400000|2020-11-27 01:10:00|85296.2|85246.2|85290.1|85240.1|85318.2|85268.2|85277.2|85226.8|808
1606439700000|2020-11-27 01:15:00|85292.2|85242.2|85284.2|85234.2|85298.4|85248.4|85277.4|85227.4|791
1606440000000|2020-11-27 01:20:00|85284|85234|85294.7|85244.7|85307.1|85257.1|85278|85228|621
1606440300000|2020-11-27 01:25:00|85294.4|85244.4|85302.3|85252.3|85303.8|85253.8|85286.9|85236.9|576
1606440600000|2020-11-27 01:30:00|85302.5|85252.5|85295.3|85245.3|85305.4|85255.4|85285.5|85235.5|689
1606440900000|2020-11-27 01:35:00|85294.3|85244.3|85289.1|85239.1|85303.8|85253.8|85288.3|85238.3|693
1606441200000|2020-11-27 01:40:00|85289.5|85239.5|85306.9|85256.9|85308|85258|85289.3|85239.3|643
1606441500000|2020-11-27 01:45:00|85306.7|85256.7|85295.1|85245.1|85306.8|85256.8|85292.2|85242.2|599
1606441800000|2020-11-27 01:50:00|85295.3|85245.3|85299.2|85249.2|85302.6|85252.6|85291.2|85241.2|476
1606442100000|2020-11-27 01:55:00|85299.6|85249.6|85298.9|85248.9|85304.4|85254.4|85295.1|85245.1|577
1606442400000|2020-11-27 02:00:00|85299|85249|85315.4|85265.4|85318.4|85268.4|85294.2|85244.2|645
1606442700000|2020-11-27 02:05:00|85315.1|85265.1|85317.9|85267.9|85320.3|85270.3|85304.3|85254.3|814
1606443000000|2020-11-27 02:10:00|85318|85268|85302.5|85252.5|85320|85270|85297.5|85247.5|582
1606443300000|2020-11-27 02:15:00|85302.6|85252.6|85311.5|85261.5|85316.3|85266.3|85298.9|85248.9|656
1606443600000|2020-11-27 02:20:00|85310.5|85260.5|85312.6|85262.6|85314.6|85264.6|85303.5|85253.5|474
1606443900000|2020-11-27 02:25:00|85312.5|85262.5|85305.1|85255.1|85315|85265|85300.2|85250.2|521
1606444200000|2020-11-27 02:30:00|85305.3|85255.3|85293.2|85243.2|85306.4|85256.4|85285.7|85235.7|636
1606444500000|2020-11-27 02:35:00|85293.1|85243.1|85284.2|85234.2|85304.2|85249.9|85280.4|85226.4|547
1606444800000|2020-11-27 02:40:00|85285.8|85235.8|85290.9|85240.9|85301|85243|85283|85224|581
1606445100000|2020-11-27 02:45:00|85290.8|85240.8|85284|85234|85293|85243|85276|85226|668
1606445400000|2020-11-27 02:50:00|85281.7|85231.7|85277.1|85227.1|85290.8|85240.8|85270.2|85220.2|694
1606445700000|2020-11-27 02:55:00|85276.6|85226.6|85286.8|85236.8|85295|85245|85270.8|85220.8|692
1606446000000|2020-11-27 03:00:00|85286.9|85236.9|85288.7|85238.7|85299.8|85249.8|85282.7|85232.7|615
1606446300000|2020-11-27 03:05:00|85292|85242|85265.7|85215.7|85292.1|85242.1|85265.3|85215.3|654
1606446600000|2020-11-27 03:10:00|85265.1|85215.1|85256.4|85206.4|85268.7|85218.7|85246.9|85196.9|638
1606446900000|2020-11-27 03:15:00|85256.1|85206.1|85242|85192|85256.1|85206.1|85236|85186|679
1606447200000|2020-11-27 03:20:00|85241.4|85191.4|85257.6|85207.6|85281.3|85231.3|85239.4|85189.4|792
1606447500000|2020-11-27 03:25:00|85257.9|85207.9|85244.9|85194.9|85271.9|85213.4|85241.6|85191.6|539
1606447800000|2020-11-27 03:30:00|85244.3|85194.3|85245.8|85195.8|85274.5|85224.5|85239.2|85189.2|749
1606448100000|2020-11-27 03:35:00|85245.3|85195.3|85242.6|85192.6|85247.7|85197.7|85223.9|85173.9|938
1606448400000|2020-11-27 03:40:00|85242.4|85192.4|85246.4|85196.4|85251.4|85201.4|85239.1|85189.1|512
1606448700000|2020-11-27 03:45:00|85246.6|85196.6|85244.9|85194.9|85257.5|85207.5|85240.9|85190.9|491
1606449000000|2020-11-27 03:50:00|85246.4|85196.4|85214.8|85164.8|85253.4|85203.4|85206.8|85156.8|849
1606449300000|2020-11-27 03:55:00|85215.6|85165.6|85220.3|85170.3|85231.9|85181.9|85212.2|85162.2|723
1606449600000|2020-11-27 04:00:00|85221.3|85171.3|85193.7|85143.7|85224.4|85171.3|85188.2|85138.2|555
1606449900000|2020-11-27 04:05:00|85193.8|85143.8|85191.9|85141.9|85202.1|85152.1|85187.1|85137.1|419
1606450200000|2020-11-27 04:10:00|85192|85142|85194.2|85144.2|85202.7|85152.7|85185.6|85135.6|508
1606450500000|2020-11-27 04:15:00|85194.7|85144.7|85195.9|85145.9|85199.5|85149.5|85187.6|85137.6|552
1606450800000|2020-11-27 04:20:00|85196|85146|85198.7|85148.7|85202.6|85152.6|85190.6|85140.6|448
1606451100000|2020-11-27 04:25:00|85197|85147|85199.4|85149.4|85204.8|85154.8|85190.5|85140.5|381
1606451400000|2020-11-27 04:30:00|85199.2|85149.2|85207.4|85157.4|85208.4|85158.4|85193.8|85143.8|412
1606451700000|2020-11-27 04:35:00|85207.3|85157.3|85203.9|85153.9|85213.7|85163.7|85200.8|85150.8|451
1606452000000|2020-11-27 04:40:00|85203.6|85153.6|85206.8|85156.8|85209|85159|85198.2|85148.2|460
1606452300000|2020-11-27 04:45:00|85206.7|85156.7|85227.1|85177.1|85233.1|85180.2|85197.4|85147.4|897
1606452600000|2020-11-27 04:50:00|85226.9|85176.9|85196.3|85146.3|85227.6|85177.6|85191.9|85141.9|490
1606452900000|2020-11-27 04:55:00|85197.7|85147.7|85194.6|85144.6|85204.8|85154.8|85189.7|85139.7|468
1606453200000|2020-11-27 05:00:00|85194.5|85144.5|85203.4|85153.4|85245.2|85174.7|85191.4|85141.4|892
1606453500000|2020-11-27 05:05:00|85202.2|85152.2|85205.3|85155.3|85210|85160|85195.1|85145.1|420
1606453800000|2020-11-27 05:10:00|85204.8|85154.8|85211.3|85161.3|85211.4|85161.4|85201.5|85151.5|403
1606454100000|2020-11-27 05:15:00|85211.4|85161.4|85208.1|85158.1|85212.4|85162.4|85203.1|85153.1|267
1606454400000|2020-11-27 05:20:00|85208.5|85158.5|85201.4|85151.4|85214.9|85164.9|85199.2|85149.2|451
1606454700000|2020-11-27 05:25:00|85201.1|85151.1|85171.2|85121.2|85208.3|85154.6|85165.9|85113.7|664
1606455000000|2020-11-27 05:30:00|85171.4|85121.4|85181.6|85131.6|85190|85140|85166.8|85116.8|644
1606455300000|2020-11-27 05:35:00|85181.7|85131.7|85184.4|85134.4|85188.2|85138.2|85169.7|85119.7|583
1606455600000|2020-11-27 05:40:00|85184.1|85134.1|85170.8|85120.8|85187.3|85137.3|85166.6|85116.6|459
1606455900000|2020-11-27 05:45:00|85170.5|85120.5|85161.8|85111.8|85186.9|85125.6|85156.4|85106.4|530
1606456200000|2020-11-27 05:50:00|85157.7|85107.7|85156.7|85106.7|85166.3|85116.3|85151.4|85101.4|632
1606456500000|2020-11-27 05:55:00|85156.3|85106.3|85160.4|85110.4|85193.5|85132.8|85145.6|85095.6|895
1606456800000|2020-11-27 06:00:00|85160.8|85110.8|85161.1|85111.1|85179.8|85129.8|85153.3|85103.3|934
1606457100000|2020-11-27 06:05:00|85160.5|85110.5|85168.9|85118.9|85176.3|85126.3|85154.7|85104.7|986
1606457400000|2020-11-27 06:10:00|85169.2|85119.2|85178|85128|85181.5|85131.5|85150|85100|935
1606457700000|2020-11-27 06:15:00|85178.4|85128.4|85147.4|85097.4|85178.4|85128.4|85141.9|85091.9|778
1606458000000|2020-11-27 06:20:00|85148.1|85098.1|85135.3|85085.3|85149.7|85099.7|85130.8|85080.8|831
1606458300000|2020-11-27 06:25:00|85134.9|85084.9|85160.1|85110.1|85177.6|85127.6|85131.8|85081.8|1064
1606458600000|2020-11-27 06:30:00|85161.6|85111.6|85158.8|85108.8|85165.1|85115.1|85150.2|85100.2|968
1606458900000|2020-11-27 06:35:00|85158.9|85108.9|85131.9|85081.9|85164.8|85114.8|85130.4|85080.4|635
1606459200000|2020-11-27 06:40:00|85131.8|85081.8|85133.5|85083.5|85140.1|85090.1|85125.8|85075.8|622
1606459500000|2020-11-27 06:45:00|85133.1|85083.1|85147.4|85097.4|85148|85098|85131.3|85081.3|613
1606459800000|2020-11-27 06:50:00|85148.4|85098.4|85164|85114|85164.5|85114.5|85132.9|85082.9|781
1606460100000|2020-11-27 06:55:00|85162.9|85112.9|85188.3|85138.3|85191.5|85141.5|85160.5|85110.5|730
1606460400000|2020-11-27 07:00:00|85189.4|85139.4|85176.8|85126.8|85191|85141|85164.5|85114.5|1058
1606460700000|2020-11-27 07:05:00|85177.3|85127.3|85185.8|85135.8|85205|85155|85165.8|85115.8|839
1606461000000|2020-11-27 07:10:00|85185.9|85135.9|85156.3|85131.3|85189.8|85139.8|85153.3|85116.6|734
1606461300000|2020-11-27 07:15:00|85156.1|85131.1|85126.3|85101.3|85166.1|85131.1|85118|85080.1|766
1606461600000|2020-11-27 07:20:00|85126|85101|85138.9|85088.9|85154.5|85118.7|85111|85071.5|774
1606461900000|2020-11-27 07:25:00|85138.7|85088.7|85148.9|85123.9|85170.9|85135.3|85133.2|85088.7|868
1606462200000|2020-11-27 07:30:00|85149.8|85124.8|85166|85116|85170.8|85131.5|85117.8|85079.4|1030
1606462500000|2020-11-27 07:35:00|85166.2|85116.2|85169.6|85119.6|85190.9|85148.1|85152.1|85110.1|1049
1606462800000|2020-11-27 07:40:00|85170|85120|85179.8|85129.8|85181.6|85134.3|85141.3|85105.3|1013
1606463100000|2020-11-27 07:45:00|85185.2|85135.2|85180|85130|85189.7|85147.9|85158.5|85114.4|1176
1606463400000|2020-11-27 07:50:00|85179.9|85129.9|85153.6|85103.6|85184.2|85144.1|85134|85097.3|1037
1606463700000|2020-11-27 07:55:00|85153.7|85103.7|85124.5|85074.5|85169.1|85127.4|85118.4|85074.5|1142
1606464000000|2020-11-27 08:00:00|85123|85073|85141.7|85116.7|85152.9|85121.4|85094.7|85055.5|1426
1606464300000|2020-11-27 08:05:00|85142|85117|85128.5|85103.5|85145.4|85120.4|85111.4|85080.5|1381
1606464600000|2020-11-27 08:10:00|85127.7|85102.7|85158.2|85133.2|85179.4|85139.5|85120.5|85095.5|1345
1606464900000|2020-11-27 08:15:00|85159.6|85134.6|85188.5|85163.5|85195.5|85165.8|85159.1|85134.1|1319
1606465200000|2020-11-27 08:20:00|85188.7|85163.7|85214.8|85189.8|85214.8|85189.8|85174.6|85149.6|1129
1606465500000|2020-11-27 08:25:00|85214.6|85189.6|85247.4|85177.4|85263|85196|85204.4|85165.4|1237
1606465800000|2020-11-27 08:30:00|85237.3|85187.3|85231.2|85181.2|85268.3|85218.3|85215.4|85174.4|1430
1606466100000|2020-11-27 08:35:00|85231.9|85181.9|85191.7|85141.7|85233.4|85183.4|85169|85130.5|1144
1606466400000|2020-11-27 08:40:00|85191|85141|85126.7|85101.7|85195.5|85159|85116|85078.6|1028
1606466700000|2020-11-27 08:45:00|85126.6|85101.6|85130.3|85105.3|85152.4|85120.1|85119.4|85083.4|1049
1606467000000|2020-11-27 08:50:00|85130.4|85105.4|85138.3|85088.3|85155.4|85112.6|85116|85074.7|1245
1606467300000|2020-11-27 08:55:00|85138.9|85088.9|85184.1|85134.1|85200.6|85134.1|85119.7|85080.3|1199
1606467600000|2020-11-27 09:00:00|85211.5|85107.7|85130.8|85080.8|85217.6|85126.9|85111.2|85070.4|1561
1606467900000|2020-11-27 09:05:00|85131.2|85081.2|85168.2|85118.2|85168.2|85123.9|85117.6|85080|1303
1606468200000|2020-11-27 09:10:00|85168.1|85118.1|85185.5|85160.5|85193.5|85162.2|85162.6|85114.7|996
1606468500000|2020-11-27 09:15:00|85185.2|85160.2|85186.6|85161.6|85193.2|85162.7|85157.6|85123.6|1024
1606468800000|2020-11-27 09:20:00|85187.1|85162.1|85179.8|85154.8|85198.3|85168.3|85173.5|85135.1|949
1606469100000|2020-11-27 09:25:00|85179.9|85154.9|85221.7|85196.7|85235|85198.6|85167.7|85134.6|1031
1606469400000|2020-11-27 09:30:00|85220.4|85195.4|85226.8|85201.8|85258.6|85233.6|85217.2|85189|1256
1606469700000|2020-11-27 09:35:00|85227.1|85202.1|85226.3|85201.3|85245.1|85207.1|85213.2|85188.2|1091
1606470000000|2020-11-27 09:40:00|85226.5|85201.5|85234|85209|85236.9|85211.9|85217.5|85192.5|908
1606470300000|2020-11-27 09:45:00|85234.5|85209.5|85297.6|85247.6|85300.4|85262.2|85234|85204.3|1026
1606470600000|2020-11-27 09:50:00|85297.8|85247.8|85273.2|85248.2|85306.6|85268.6|85270.8|85234.2|1142
1606470900000|2020-11-27 09:55:00|85273.1|85248.1|85276.1|85226.1|85298.4|85262.6|85262.1|85225.9|993
1606471200000|2020-11-27 10:00:00|85275.1|85225.1|85261.4|85211.4|85283.1|85246.6|85249.1|85211.3|916
1606471500000|2020-11-27 10:05:00|85262.1|85212.1|85250.5|85200.5|85263|85220.6|85210.1|85171.3|1113
1606471800000|2020-11-27 10:10:00|85250.3|85200.3|85229.9|85204.9|85250.3|85210.2|85218.6|85181.6|858
1606472100000|2020-11-27 10:15:00|85229.8|85204.8|85225.2|85200.2|85260.1|85227|85224.3|85190.1|980
1606472400000|2020-11-27 10:20:00|85225.4|85200.4|85254.9|85229.9|85258.6|85233.6|85223.3|85196.5|909
1606472700000|2020-11-27 10:25:00|85255.4|85230.4|85282.8|85257.8|85295.4|85267.3|85250.5|85213.1|1083
1606473000000|2020-11-27 10:30:00|85282.6|85257.6|85237.9|85212.9|85282.7|85257.7|85237.4|85212.4|956
1606473300000|2020-11-27 10:35:00|85237.5|85212.5|85230.4|85205.4|85244|85219|85225|85200|1139
1606473600000|2020-11-27 10:40:00|85230.1|85205.1|85241.8|85216.8|85246.2|85221.2|85227.2|85202.2|1082
1606473900000|2020-11-27 10:45:00|85240.4|85215.4|85240.6|85215.6|85247|85219.8|85219.5|85194.5|938
1606474200000|2020-11-27 10:50:00|85238.5|85213.5|85235.9|85210.9|85273|85235|85225.8|85188.3|977
1606474500000|2020-11-27 10:55:00|85236.3|85211.3|85237.7|85212.7|85269.4|85236.5|85234.8|85198|1027
1606474800000|2020-11-27 11:00:00|85238.5|85213.5|85259.5|85209.5|85260.7|85227.9|85213.3|85174.6|1083
1606475100000|2020-11-27 11:05:00|85259.6|85209.6|85228.3|85203.3|85263.8|85238.8|85224.9|85199.9|926
1606475400000|2020-11-27 11:10:00|85230.2|85205.2|85222|85197|85235.3|85210.3|85219.7|85194.7|917
1606475700000|2020-11-27 11:15:00|85222.8|85197.8|85248.5|85223.5|85263.4|85229.2|85214.9|85189.9|946
1606476000000|2020-11-27 11:20:00|85248.3|85223.3|85263.2|85238.2|85280.3|85242.7|85243.1|85213.9|1072
1606476300000|2020-11-27 11:25:00|85263.6|85238.6|85266.2|85241.2|85283.7|85250.1|85258|85222.3|862
1606476600000|2020-11-27 11:30:00|85266.7|85241.7|85306.3|85281.3|85307.1|85282.1|85260.5|85235.5|985
1606476900000|2020-11-27 11:35:00|85306.4|85281.4|85347.4|85322.4|85365.8|85329.3|85296.4|85271.4|1020
1606477200000|2020-11-27 11:40:00|85347.3|85322.3|85335.8|85310.8|85362.4|85329|85322.1|85286.9|930
1606477500000|2020-11-27 11:45:00|85335.9|85310.9|85356.9|85331.9|85361.4|85336.4|85319.6|85294.6|1146
1606477800000|2020-11-27 11:50:00|85359.1|85334.1|85376.4|85351.4|85377.8|85352.8|85332.9|85307.9|1038
1606478100000|2020-11-27 11:55:00|85376.1|85351.1|85332.2|85307.2|85383|85358|85327.1|85299.6|1067
1606478400000|2020-11-27 12:00:00|85331.9|85306.9|85312.3|85287.3|85334.3|85309.3|85306.6|85279.5|958
1606478700000|2020-11-27 12:05:00|85312.2|85287.2|85335.3|85310.3|85341|85315|85308.7|85282.7|942
1606479000000|2020-11-27 12:10:00|85335.8|85310.8|85366.7|85341.7|85367.7|85342.7|85331.1|85306.1|1187
1606479300000|2020-11-27 12:15:00|85366.3|85341.3|85377.5|85352.5|85383.3|85358.3|85357.6|85332.6|1041
1606479600000|2020-11-27 12:20:00|85377.6|85352.6|85398.6|85373.6|85407.3|85382.3|85363.3|85338.3|1235
1606479900000|2020-11-27 12:25:00|85398.7|85373.7|85338.8|85313.8|85398.7|85373.7|85333.9|85293.4|1218
1606480200000|2020-11-27 12:30:00|85336.3|85311.3|85306.6|85281.6|85338.7|85313.7|85303.2|85278.2|975
1606480500000|2020-11-27 12:35:00|85306.7|85281.7|85295.7|85270.7|85323.1|85298.1|85288.2|85263.2|1095
1606480800000|2020-11-27 12:40:00|85295.8|85270.8|85291.6|85266.6|85317.9|85292.9|85281.7|85256.7|990
1606481100000|2020-11-27 12:45:00|85291.3|85266.3|85298.5|85273.5|85309.5|85277.6|85270.5|85245.5|1001
1606481400000|2020-11-27 12:50:00|85298.1|85273.1|85326.6|85301.6|85332.1|85307.1|85293.2|85268.2|1053
1606481700000|2020-11-27 12:55:00|85340|85290|85280.4|85255.4|85340.5|85301.8|85279.3|85254.3|1076
1606482000000|2020-11-27 13:00:00|85280.7|85255.7|85284|85259|85311.5|85278.6|85269.3|85244.3|1087
1606482300000|2020-11-27 13:05:00|85284.1|85259.1|85250.4|85225.4|85294.2|85269.2|85239.5|85205.2|1098
1606482600000|2020-11-27 13:10:00|85250.9|85225.9|85347.1|85297.1|85349.7|85307.6|85249.3|85224.3|1342
1606482900000|2020-11-27 13:15:00|85347.9|85297.9|85253.8|85228.8|85359.3|85315|85253|85216.9|1430
1606483200000|2020-11-27 13:20:00|85252.7|85227.7|85251.9|85226.9|85294.8|85266.6|85248.5|85223.5|1315
1606483500000|2020-11-27 13:25:00|85252.2|85227.2|85282.5|85257.5|85291.7|85266.7|85252.2|85227.2|1465
1606483800000|2020-11-27 13:30:00|85281.9|85256.9|85255.7|85230.7|85287.5|85256.9|85246.6|85211.8|1323
1606484100000|2020-11-27 13:35:00|85255.8|85230.8|85160.6|85135.6|85258.3|85233.3|85154.1|85122|1260
1606484400000|2020-11-27 13:40:00|85160.1|85135.1|85171.5|85146.5|85173.8|85148.8|85133.5|85108.5|1120
1606484700000|2020-11-27 13:45:00|85170|85145|85163.8|85138.8|85189.4|85164.4|85156.3|85131.3|1227
1606485000000|2020-11-27 13:50:00|85163.7|85138.7|85149.2|85124.2|85190|85159.6|85146.2|85111.4|1264
1606485300000|2020-11-27 13:55:00|85149.3|85124.3|85133.3|85108.3|85169.5|85131.5|85102.9|85077.9|1270
1606485600000|2020-11-27 14:00:00|85133.5|85108.5|85105.5|85080.5|85135.6|85110.6|85071.4|85046.4|1270
1606485900000|2020-11-27 14:05:00|85105.8|85080.8|85100.5|85075.5|85119.1|85082.9|85068.3|85043.3|1228
1606486200000|2020-11-27 14:10:00|85099.9|85074.9|85076.8|85051.8|85109.9|85081|85056.3|85031.3|1266
1606486500000|2020-11-27 14:15:00|85076.5|85051.5|85141.6|85116.6|85156.5|85118.5|85075.9|85048.8|1263
1606486800000|2020-11-27 14:20:00|85137.3|85112.3|85171|85146|85190.2|85157|85134.5|85097.1|1278
1606487100000|2020-11-27 14:25:00|85170.9|85145.9|85170.1|85145.1|85179.8|85151.7|85161.8|85128.5|990
1606487400000|2020-11-27 14:30:00|85170|85145|85192.7|85167.7|85203.4|85173.3|85158.6|85133.6|1424
1606487700000|2020-11-27 14:35:00|85193.9|85168.9|85160.4|85135.4|85209.1|85184.1|85159.7|85134.7|1443
1606488000000|2020-11-27 14:40:00|85160.5|85135.5|85191.2|85166.2|85207.2|85182.2|85159.2|85134.2|1307
1606488300000|2020-11-27 14:45:00|85192|85167|85235.1|85210.1|85236.1|85211.1|85183.4|85158.4|1386
1606488600000|2020-11-27 14:50:00|85233.8|85208.8|85217.3|85192.3|85235.4|85210.2|85213.2|85185.4|1322
1606488900000|2020-11-27 14:55:00|85217.4|85192.4|85224.9|85199.9|85239.2|85214.2|85212.1|85187.1|1284
1606489200000|2020-11-27 15:00:00|85224.2|85199.2|85227.8|85202.8|85231.3|85206.3|85206.2|85181.2|1417
1606489500000|2020-11-27 15:05:00|85228|85203|85239.3|85214.3|85274|85249|85214.8|85189.8|1572
1606489800000|2020-11-27 15:10:00|85239.8|85214.8|85192.6|85167.6|85269.6|85233.2|85188.5|85157.9|1386
1606490100000|2020-11-27 15:15:00|85192.3|85167.3|85202.5|85177.5|85237.2|85200|85192.3|85161.3|1316
1606490400000|2020-11-27 15:20:00|85202.7|85177.7|85153.6|85128.6|85205.6|85180.6|85153.3|85128.3|1226
1606490700000|2020-11-27 15:25:00|85155.3|85130.3|85099.2|85074.2|85162.3|85130.4|85096|85069.1|1426
1606491000000|2020-11-27 15:30:00|85099.4|85074.4|85075.6|85050.6|85117.9|85092.9|85075.4|85032.7|1281
1606491300000|2020-11-27 15:35:00|85075.7|85050.7|85092.9|85067.9|85119.3|85094.3|85069|85031.2|1285
1606491600000|2020-11-27 15:40:00|85093.3|85068.3|85071.4|85046.4|85121.3|85096.3|85063.4|85029.9|1279
1606491900000|2020-11-27 15:45:00|85071.9|85046.9|85060.8|85035.8|85072.7|85046.9|85038.4|84996.9|1335
1606492200000|2020-11-27 15:50:00|85060.4|85035.4|85012.6|84987.6|85062.4|85037.4|84986.9|84960.7|1363
1606492500000|2020-11-27 15:55:00|85010.5|84985.5|85011.6|84986.6|85017.4|84992.4|84943.4|84918.4|1752
1606492800000|2020-11-27 16:00:00|85012.7|84987.7|85012.2|84987.2|85076.9|85042|84980.7|84955.7|1695
1606493100000|2020-11-27 16:05:00|85012.4|84987.4|85048.8|85023.8|85061.7|85028.3|84975.6|84931.8|1357
1606493400000|2020-11-27 16:10:00|85049.1|85024.1|85009.1|84984.1|85064.1|85026.8|84999.8|84974.8|1194
1606493700000|2020-11-27 16:15:00|85009|84984|84997.8|84972.8|85058.5|85020.3|84994.2|84969.2|1326
1606494000000|2020-11-27 16:20:00|84998|84973|84945|84920|84998.2|84973.2|84938.4|84908.5|1343
1606494300000|2020-11-27 16:25:00|84943.7|84918.7|84949.9|84924.9|84973.8|84925.4|84912.3|84877.3|1336
1606494600000|2020-11-27 16:30:00|84949.8|84924.8|84943.7|84918.7|84984.6|84951.1|84940|84910.3|1463
1606494900000|2020-11-27 16:35:00|84944.5|84919.5|85030.6|84980.6|85046.7|85002.1|84943.6|84913|1510
1606495200000|2020-11-27 16:40:00|85031.7|84981.7|85032.5|84982.5|85038.8|84990.1|85004|84963.5|1404
1606495500000|2020-11-27 16:45:00|85032.1|84982.1|85034.1|85009.1|85063.6|85015.5|85018.2|84980.3|1466
1606495800000|2020-11-27 16:50:00|85034.5|85009.5|85043.4|85018.4|85054|85024.2|85023|84981.9|1239
1606496100000|2020-11-27 16:55:00|85043.2|85018.2|85068.6|85018.6|85071.1|85033.3|85023.5|84990|1271
1606496400000|2020-11-27 17:00:00|85069.4|85019.4|85051.1|85001.1|85080|85030|85037.3|84998.3|1115
1606496700000|2020-11-27 17:05:00|85051.4|85001.4|85063.5|85013.5|85069.9|85019.9|85051|85001|917
1606497000000|2020-11-27 17:10:00|85064.2|85014.2|85072.8|85022.8|85072.9|85024.1|85040.4|84999.6|1090
1606497300000|2020-11-27 17:15:00|85072|85022|85056.7|85006.7|85072.8|85022.8|85042.7|84998.6|1040
1606497600000|2020-11-27 17:20:00|85056.5|85006.5|85037.1|84987.1|85066.7|85028|85022.7|84983.5|1164
1606497900000|2020-11-27 17:25:00|85036.9|84986.9|85037|84987|85044.4|84997.5|85021.2|84979|975
1606498200000|2020-11-27 17:30:00|85019.8|84994.8|85039.4|84989.4|85049.2|84999.2|85017.3|84980.3|969
1606498500000|2020-11-27 17:35:00|85039.5|84989.5|85068.6|85018.6|85069.1|85019.1|85029.5|84983.6|1022
1606498800000|2020-11-27 17:40:00|85068.3|85018.3|85027.9|85002.9|85068.6|85018.6|85025.5|84980.7|1002
1606499100000|2020-11-27 17:45:00|85027.4|85002.4|85020.6|84970.6|85041.7|85003.5|85015.3|84965.3|1073
1606499400000|2020-11-27 17:50:00|85020.9|84970.9|84989|84939|85025.2|84975.2|84981.1|84936.1|964
1606499700000|2020-11-27 17:55:00|84989.2|84939.2|85003.5|84953.5|85019.2|84984.5|84988.4|84938.4|1174
1606500000000|2020-11-27 18:00:00|85003.9|84953.9|85001.7|84951.7|85006.5|84956.5|84997.1|84947.1|929
1606500300000|2020-11-27 18:05:00|85002|84952|85006.1|84956.1|85006.2|84956.2|84996.2|84946.2|725
1606500600000|2020-11-27 18:10:00|85006.5|84956.5|85009.2|84959.2|85010.5|84960.5|84996.1|84946.1|783
1606500900000|2020-11-27 18:15:00|85009.5|84959.5|85006.7|84956.7|85012.4|84962.4|85001.5|84951.5|856
1606501200000|2020-11-27 18:20:00|85007|84957|84992.2|84942.2|85010.6|84960.6|84991.2|84941.2|652
1606501500000|2020-11-27 18:25:00|84992.5|84942.5|84973.6|84923.6|84996|84946|84971.6|84921.6|641
1606501800000|2020-11-27 18:30:00|84973.5|84923.5|84982.3|84932.3|84984.4|84934.4|84970.5|84920.5|724
1606502100000|2020-11-27 18:35:00|84982.7|84932.7|84995.3|84945.3|85001.2|84951.2|84981|84931|561
1606502400000|2020-11-27 18:40:00|84995.4|84945.4|84985.7|84935.7|84996.5|84946.5|84969.2|84919.2|721
1606502700000|2020-11-27 18:45:00|84985.5|84935.5|84968.5|84918.5|84989.9|84939.9|84967.8|84917.8|383
1606503000000|2020-11-27 18:50:00|84968.6|84918.6|84972.7|84922.7|84981.4|84931.4|84968.5|84918.5|406
1606503300000|2020-11-27 18:55:00|84973.2|84923.2|84975.7|84925.7|84982.4|84932.4|84955.3|84905.3|715
1606503600000|2020-11-27 19:00:00|84975.8|84925.8|84942.5|84892.5|84995.5|84945.5|84942.2|84892.2|889
1606503900000|2020-11-27 19:05:00|84945.5|84895.5|84947.8|84897.8|84963.6|84913.6|84942.5|84892.5|512
1606504200000|2020-11-27 19:10:00|84948|84898|84947.1|84897.1|84957.7|84907.7|84942.4|84892.4|413
1606504500000|2020-11-27 19:15:00|84946.9|84896.9|84942.7|84892.7|84954.7|84904.7|84927.2|84877.2|594
1606504800000|2020-11-27 19:20:00|84942.9|84892.9|84924.2|84874.2|84946.4|84896.4|84920.9|84870.9|500
1606505100000|2020-11-27 19:25:00|84927.1|84877.1|84945.8|84895.8|84953.6|84903.6|84906.9|84862.6|626
1606505400000|2020-11-27 19:30:00|84947.2|84897.2|84937.4|84887.4|84959.2|84909.2|84931.2|84881.2|829
1606505700000|2020-11-27 19:35:00|84951|84901|84945.7|84895.7|84951|84901|84935.4|84885.4|352
1606506000000|2020-11-27 19:40:00|84945|84895|84968.1|84918.1|84971.6|84921.6|84937.8|84887.8|599
1606506300000|2020-11-27 19:45:00|84964.9|84914.9|84937.6|84887.6|84984|84916.4|84927.2|84873|656
1606506600000|2020-11-27 19:50:00|84941.8|84891.8|84929.1|84879.1|84962|84912|84921.3|84871.3|514
1606506900000|2020-11-27 19:55:00|84928.3|84878.3|84961.2|84911.2|84981.7|84924.9|84916.6|84866.6|708
1606507200000|2020-11-27 20:00:00|84963.9|84913.9|84943.4|84893.4|84979|84921.6|84940.5|84871.1|809
1606507500000|2020-11-27 20:05:00|84943.8|84893.8|84959.5|84909.5|84964.9|84914.9|84941.6|84891.6|439
1606507800000|2020-11-27 20:10:00|84961|84911|84958.3|84908.3|84967.1|84917.1|84954.5|84904.5|368
1606508100000|2020-11-27 20:15:00|84956.1|84906.1|84951.4|84901.4|84962.3|84912.3|84947.6|84897.6|427
1606508400000|2020-11-27 20:20:00|84951.5|84901.5|84954|84904|84968.8|84918.8|84947.1|84897.1|534
1606508700000|2020-11-27 20:25:00|84954.3|84904.3|84945.5|84895.5|84963.1|84913.1|84944.4|84894.4|578
1606509000000|2020-11-27 20:30:00|84946.1|84896.1|84952.4|84902.4|84961.2|84911.2|84944.3|84894.3|414
1606509300000|2020-11-27 20:35:00|84952.6|84902.6|84954.1|84904.1|84961.1|84911.1|84941.3|84891.3|415
1606509600000|2020-11-27 20:40:00|84954|84904|85044.9|84953|85075.4|84977.3|84936.9|84886.9|402
1606509900000|2020-11-27 20:45:00|85045.1|84953.2|85059.7|84948.7|85066.8|84987.1|84993.7|84915.4|528
1606510200000|2020-11-27 20:50:00|85025|84975|85008.1|84958.1|85063.3|84978.5|85000.7|84889.7|538
1606510500000|2020-11-27 20:55:00|85009.1|84959.1|84983.2|84933.2|85065.7|84974.9|84978.3|84911|951
1606510800000|2020-11-27 21:00:00|84983.3|84933.3|85007.2|84912.5|85058.3|84963.1|84950.8|84886.5|1494
1606511100000|2020-11-27 21:05:00|85002.1|84891.1|84948.5|84837.5|85034.9|84947.7|84914|84832.5|860
1606511400000|2020-11-27 21:10:00|84926.5|84876.5|84944.9|84894.9|84978|84896.8|84924.9|84828|278
1606511700000|2020-11-27 21:15:00|84944.8|84894.8|84962.9|84912.9|84990.8|84914.2|84940.4|84857|447
1606512000000|2020-11-27 21:20:00|84963.1|84913.1|84956.6|84906.6|84995.4|84914|84955.9|84878.1|413
1606512300000|2020-11-27 21:25:00|84956.7|84906.7|85016.4|84905.4|85032.4|84921.4|84904.6|84822.1|725
1606512600000|2020-11-27 21:30:00|85016.1|84905.1|85002.6|84891.6|85046.4|84935.4|84906.4|84844.2|610
1606512900000|2020-11-27 21:35:00|85013|84902|85022.5|84911.5|85041|84930|84879.9|84829.9|472
1606513200000|2020-11-27 21:40:00|85022.6|84911.6|85002.8|84891.8|85037.8|84926.8|84845.4|84769.1|583
1606513500000|2020-11-27 21:45:00|85038.4|84927.4|85027.4|84916.4|85060.5|84949.5|84926.1|84815.1|369
1606513800000|2020-11-27 21:50:00|85033.4|84922.4|85062.5|84951.5|85079.2|84968.2|84955|84844|289
1606514100000|2020-11-27 21:55:00|85061.6|84950.6|85038.5|84927.5|85124.9|85013.9|85011.6|84900.6|208
1606683600000|2020-11-29 21:00:00|85194.5|85058.5|85192.1|85056.1|85276|85140|85147.1|85011.1|27
1606683900000|2020-11-29 21:05:00|85160.1|85024.1|85192.1|85056.1|85216.9|85080.9|85156.2|85020.2|15
1606684800000|2020-11-29 21:20:00|85156.2|85020.2|85291.7|85155.7|85291.7|85155.7|85156.2|85020.2|6
1606685100000|2020-11-29 21:25:00|85307.5|85171.5|85291.7|85155.7|85307.5|85171.5|85291.7|85155.7|18
1606685700000|2020-11-29 21:35:00|85312.6|85176.6|85312.6|85176.6|85312.6|85176.6|85308.7|85172.7|5
1606686000000|2020-11-29 21:40:00|85311.5|85175.5|85312.6|85176.6|85312.6|85176.6|85304.2|85168.2|22
1606686300000|2020-11-29 21:45:00|85312.9|85176.9|85255.8|85119.8|85318.5|85182.5|85242.4|85106.4|36
1606686600000|2020-11-29 21:50:00|85240.6|85104.6|85255.8|85119.8|85255.8|85119.8|85240.6|85104.6|4
1606686900000|2020-11-29 21:55:00|85255.9|85119.9|85259|85123|85259|85123|85255.9|85119.9|2
1606687200000|2020-11-29 22:00:00|85262.7|85126.7|85256.2|85120.2|85310.5|85174.5|85236.5|85100.5|30
1606687500000|2020-11-29 22:05:00|85261.8|85125.8|85266|85150|85298|85162|85213.9|85077.9|71
1606687800000|2020-11-29 22:10:00|85263.5|85152.5|85285|85174|85286.4|85175.4|85196.8|85085.8|73
1606688100000|2020-11-29 22:15:00|85281|85170|85272|85161|85285.9|85174.9|85271.2|85160.2|58
1606688400000|2020-11-29 22:20:00|85277.7|85166.7|85277.8|85166.8|85283.6|85172.6|85262.7|85151.7|60
1606688700000|2020-11-29 22:25:00|85271.2|85160.2|85261.9|85150.9|85311.4|85200.4|85252|85141|70
1606689000000|2020-11-29 22:30:00|85279.6|85168.6|85263.7|85152.7|85279.6|85168.6|85240.4|85129.4|74
1606689300000|2020-11-29 22:35:00|85271.9|85160.9|85240.4|85129.4|85276|85165|85236.5|85125.5|106
1606689600000|2020-11-29 22:40:00|85250|85139|85254.8|85143.8|85262.3|85151.3|85243.9|85132.9|107
1606689900000|2020-11-29 22:45:00|85259.1|85148.1|85259.4|85148.4|85268.3|85157.3|85251.6|85140.6|97
1606690200000|2020-11-29 22:50:00|85264.4|85153.4|85244.5|85133.5|85268.8|85157.8|85238.8|85127.8|139
1606690500000|2020-11-29 22:55:00|85250.9|85139.9|85240|85129|85250.9|85139.9|85217.6|85106.6|151
1606690800000|2020-11-29 23:00:00|85238.1|85127.1|85083.3|84972.3|85238.1|85127.1|85057.5|84946.5|1213
1606691100000|2020-11-29 23:05:00|85087.1|84976.1|85081.1|84970.1|85113.2|85002.2|85073.9|84962.9|712
1606691400000|2020-11-29 23:10:00|85082.6|84971.6|85080.3|84969.3|85096.2|84985.2|85066|84959.5|534
1606691700000|2020-11-29 23:15:00|85079.9|84968.9|85075.3|84964.3|85095.1|84984.1|85065.6|84954.6|733
1606692000000|2020-11-29 23:20:00|85074.7|84963.7|85065.9|84954.9|85084.7|84973.7|85061.9|84950.9|742
1606692300000|2020-11-29 23:25:00|85065.8|84954.8|85066.9|84955.9|85109.7|84998.7|85047.6|84936.6|786
1606692600000|2020-11-29 23:30:00|85066.2|84955.2|85054.9|84943.9|85084.2|84973.2|85044.2|84933.2|797
1606692900000|2020-11-29 23:35:00|85055.5|84944.5|85028.6|84917.6|85061.4|84950.4|85027.9|84916.9|604
1606693200000|2020-11-29 23:40:00|85029.5|84918.5|85005.6|84894.6|85046.7|84935.7|85004.9|84893.9|715
1606693500000|2020-11-29 23:45:00|85005.7|84894.7|85044.9|84955|85210|85099|85000.3|84889.3|1452
1606693800000|2020-11-29 23:50:00|85041|84962.2|85021.7|84971.7|85080.9|85016.8|84976.2|84908.6|1100
1606694100000|2020-11-29 23:55:00|85018.8|84968.8|85040|84946.4|85059.1|84970.6|84986.5|84913.2|1060
1606694400000|2020-11-30 00:00:00|85036.3|84945.2|84979.3|84929.3|85056.6|84975.8|84977.9|84927.9|1235
1606694700000|2020-11-30 00:05:00|84979.4|84929.4|84979|84929|84993.9|84943.9|84967.4|84917.4|747
1606695000000|2020-11-30 00:10:00|84980.3|84930.3|84978.3|84928.3|84990.7|84940.7|84969|84919|759
1606695300000|2020-11-30 00:15:00|84978.7|84928.7|84990.4|84940.4|84992.5|84942.5|84966.4|84917.3|689
1606695600000|2020-11-30 00:20:00|84992.1|84942.1|85008.3|84958.3|85029.2|84979.2|84991.4|84941.4|880
1606695900000|2020-11-30 00:25:00|85009.7|84959.7|85022.2|84972.2|85035.8|84979.5|85003.7|84953.7|729
1606696200000|2020-11-30 00:30:00|85022.3|84972.3|85001.3|84951.3|85035.1|84985.1|84994.5|84944.5|862
1606696500000|2020-11-30 00:35:00|85001.2|84951.2|84991.3|84941.3|85006.3|84956.3|84975.1|84925.1|807
1606696800000|2020-11-30 00:40:00|84989.9|84939.9|84993.3|84943.3|85004.1|84954.1|84984.9|84934.9|552
1606697100000|2020-11-30 00:45:00|84994|84944|84982.8|84932.8|85000.8|84950.8|84974.5|84924.5|667
1606697400000|2020-11-30 00:50:00|84982.6|84932.6|84987.2|84937.2|84993.3|84943.3|84949.9|84896.8|1094
1606697700000|2020-11-30 00:55:00|84988.5|84938.5|84964|84914|85010.5|84948.5|84952.6|84902.6|1384
1606698000000|2020-11-30 01:00:00|84963.3|84913.3|84947.7|84897.7|84975.4|84925.4|84936.3|84886.3|1524
1606698300000|2020-11-30 01:05:00|84948.3|84898.3|84957|84907|84963.5|84913.5|84939.3|84889.3|924
1606698600000|2020-11-30 01:10:00|84958.2|84908.2|84955.5|84905.5|84964.5|84914.5|84939.7|84889.7|1051
1606698900000|2020-11-30 01:15:00|84955.6|84905.6|84962.6|84912.6|84967.3|84917.3|84946.2|84896.2|769
1606699200000|2020-11-30 01:20:00|84964.8|84914.8|84971.5|84921.5|84975.9|84925.9|84963.7|84913.7|663
1606699500000|2020-11-30 01:25:00|84969.5|84919.5|84963.3|84913.3|84974.7|84924.7|84960.3|84910.3|662
1606699800000|2020-11-30 01:30:00|84964.5|84914.5|84956.1|84906.1|84969|84919|84950.2|84900.2|789
1606700100000|2020-11-30 01:35:00|84957.6|84907.6|84947.3|84897.3|84961.6|84911.6|84943.7|84893.7|670
1606700400000|2020-11-30 01:40:00|84947.6|84897.6|84951.3|84901.3|84957.4|84907.4|84945.2|84895.2|606
1606700700000|2020-11-30 01:45:00|84950.8|84900.8|84951.3|84901.3|84957.3|84907.3|84945.5|84895.5|595
1606701000000|2020-11-30 01:50:00|84949.9|84899.9|84958.6|84908.6|84965.4|84915.4|84942.6|84892.6|681
1606701300000|2020-11-30 01:55:00|84957.4|84907.4|84936.5|84886.5|84961.3|84911.3|84936.5|84886.5|668
1606701600000|2020-11-30 02:00:00|84937.4|84887.4|84950.9|84900.9|84955.3|84905.3|84933.8|84883.8|836
1606701900000|2020-11-30 02:05:00|84950.3|84900.3|84961.6|84911.6|84963.4|84913.4|84943.9|84893.9|647
1606702200000|2020-11-30 02:10:00|84962.4|84912.4|84958.1|84908.1|84965|84915|84955.6|84905.6|560
1606702500000|2020-11-30 02:15:00|84956.9|84906.9|84967|84917|84973.3|84923.3|84956.9|84906.9|627
1606702800000|2020-11-30 02:20:00|84966.8|84916.8|84951.5|84901.5|84967.9|84917.9|84949|84899|585
1606703100000|2020-11-30 02:25:00|84950.8|84900.8|84968.7|84918.7|84969|84919|84943.9|84893.9|625
1606703400000|2020-11-30 02:30:00|84968.3|84918.3|84959.5|84909.5|84972.1|84922.1|84959.5|84909.5|643
1606703700000|2020-11-30 02:35:00|84959.6|84909.6|84964.2|84914.2|84969.5|84919.5|84952.7|84902.7|599
1606704000000|2020-11-30 02:40:00|84964.6|84914.6|84967.4|84917.4|84967.4|84917.4|84956.1|84906.1|560
1606704300000|2020-11-30 02:45:00|84967.3|84917.3|84986.1|84936.1|84987.4|84937.4|84966.7|84916.7|621
1606704600000|2020-11-30 02:50:00|84986.4|84936.4|84997.4|84947.4|84999.3|84949.3|84982.8|84932.8|698
1606704900000|2020-11-30 02:55:00|84997.6|84947.6|84977.6|84927.6|85000.3|84950.3|84967.1|84917.1|946
1606705200000|2020-11-30 03:00:00|84977.9|84927.9|84977.6|84927.6|84987.7|84937.7|84969.1|84919.1|973
1606705500000|2020-11-30 03:05:00|84977.7|84927.7|84964.8|84914.8|84978.2|84928.2|84962.8|84912.8|741
1606705800000|2020-11-30 03:10:00|84964.2|84914.2|84968.4|84918.4|84981.8|84931.8|84963|84913|710
1606706100000|2020-11-30 03:15:00|84968.2|84918.2|84957.2|84907.2|84976|84926|84953.9|84903.9|598
1606706400000|2020-11-30 03:20:00|84957.4|84907.4|84992.8|84942.8|85001.2|84951.2|84957.4|84907.4|635
1606706700000|2020-11-30 03:25:00|84993.1|84943.1|85001.2|84951.2|85010.3|84960.3|84988.1|84938.1|651
1606707000000|2020-11-30 03:30:00|85001|84951|85002.6|84952.6|85004.3|84954.3|84995.5|84945.5|520
1606707300000|2020-11-30 03:35:00|85002.9|84952.9|85007.6|84957.6|85009.6|84959.6|84992.9|84942.9|561
1606707600000|2020-11-30 03:40:00|85007.9|84957.9|85006.1|84956.1|85012|84962|84999.7|84949.7|508
1606707900000|2020-11-30 03:45:00|85006.3|84956.3|85014.9|84964.9|85017.8|84967.8|85000.7|84950.7|520
1606708200000|2020-11-30 03:50:00|85013.2|84963.2|85004.7|84954.7|85016.4|84966.4|84997.1|84947.1|514
1606708500000|2020-11-30 03:55:00|85001.9|84951.9|85010.4|84960.4|85011.3|84961.3|84995.6|84945.6|461
1606708800000|2020-11-30 04:00:00|85009.9|84959.9|85018.1|84968.1|85019.7|84969.7|85009.1|84959.1|435
1606709100000|2020-11-30 04:05:00|85018.3|84968.3|85031.3|84981.3|85034.6|84984.6|85018.3|84968.3|701
1606709400000|2020-11-30 04:10:00|85030.9|84980.9|85020.9|84970.9|85031.6|84981.6|85016.7|84966.7|572
1606709700000|2020-11-30 04:15:00|85020.7|84970.7|85020.2|84970.2|85029.4|84979.4|85017.5|84967.5|501
1606710000000|2020-11-30 04:20:00|85019.8|84969.8|85017.2|84967.2|85024.2|84974.2|85010.7|84960.7|599
1606710300000|2020-11-30 04:25:00|85017|84967|85017.6|84967.6|85021.3|84971.3|85013.7|84963.7|440
1606710600000|2020-11-30 04:30:00|85014.2|84964.2|85009.9|84959.9|85020.2|84970.2|85005|84955|470
1606710900000|2020-11-30 04:35:00|85009.2|84959.2|85010.1|84960.1|85014.8|84964.8|84997.1|84947.1|479
1606711200000|2020-11-30 04:40:00|85009.7|84959.7|85006.3|84956.3|85010.1|84960.1|84993.1|84943.1|594
1606711500000|2020-11-30 04:45:00|85007.5|84957.5|85000.5|84950.5|85011.1|84961.1|84997.6|84947.6|445
1606711800000|2020-11-30 04:50:00|85000.6|84950.6|84985.2|84935.2|85001|84951|84985.1|84935.1|504
1606712100000|2020-11-30 04:55:00|84983.3|84933.3|85006.4|84956.4|85007.8|84957.8|84979.8|84929.8|484
1606712400000|2020-11-30 05:00:00|85006.9|84956.9|84999.5|84949.5|85010.5|84960.5|84992|84942|592
1606712700000|2020-11-30 05:05:00|84999.6|84949.6|85002.5|84952.5|85004.6|84954.6|84987.9|84937.9|754
1606713000000|2020-11-30 05:10:00|85002.7|84952.7|85001.4|84951.4|85010.2|84960.2|84994.8|84944.8|715
1606713300000|2020-11-30 05:15:00|85001.8|84951.8|85006.9|84956.9|85012.8|84962.8|84998.9|84948.9|683
1606713600000|2020-11-30 05:20:00|85007.3|84957.3|85002.4|84952.4|85010.9|84960.9|84998.9|84948.9|556
1606713900000|2020-11-30 05:25:00|85003|84953|85000.1|84950.1|85009.9|84959.9|84997.1|84947.1|659
1606714200000|2020-11-30 05:30:00|84999.9|84949.9|85000|84950|85006.7|84956.7|84996.4|84946.4|729
1606714500000|2020-11-30 05:35:00|84999.9|84949.9|84990.4|84940.4|85001.2|84951.2|84986.2|84936.2|596
1606714800000|2020-11-30 05:40:00|84990.8|84940.8|84979.6|84929.6|84997.6|84947.6|84975.6|84925.6|662
1606715100000|2020-11-30 05:45:00|84979.7|84929.7|84977|84927|84986.7|84936.7|84967.9|84917.9|759
1606715400000|2020-11-30 05:50:00|84976.7|84926.7|84963.9|84913.9|84981.9|84931.9|84963.9|84913.9|629
1606715700000|2020-11-30 05:55:00|84964.1|84914.1|84974.1|84924.1|84988.6|84938.6|84962.4|84912.4|644
1606716000000|2020-11-30 06:00:00|84981.2|84931.2|84976.6|84926.6|84991.9|84941.9|84960.1|84910.1|851
1606716300000|2020-11-30 06:05:00|84976.7|84926.7|84961.2|84911.2|84976.9|84926.9|84958.7|84908.7|865
1606716600000|2020-11-30 06:10:00|84961.3|84911.3|84968.9|84918.9|84970.9|84920.9|84957|84907|700
1606716900000|2020-11-30 06:15:00|84969.9|84919.9|84991.8|84941.8|84997.7|84947.7|84958.6|84908.6|1306
1606717200000|2020-11-30 06:20:00|84991.9|84941.9|84968.2|84918.2|84993.6|84943.6|84964.5|84914.5|1028
1606717500000|2020-11-30 06:25:00|84967.5|84917.5|84966.5|84916.5|84974.9|84924.9|84962.5|84912.5|885
1606717800000|2020-11-30 06:30:00|84966.1|84916.1|84991|84941|84991.2|84941.2|84953.8|84905.3|972
1606718100000|2020-11-30 06:35:00|84988.1|84938.1|84987.6|84937.6|84999.9|84949.9|84979.5|84929.5|947
1606718400000|2020-11-30 06:40:00|84987.4|84937.4|85007.2|84957.2|85010.1|84960.1|84981.7|84931.7|848
1606718700000|2020-11-30 06:45:00|85008.1|84958.1|85004.7|84954.7|85017.3|84967.3|84998.3|84948.3|990
1606719000000|2020-11-30 06:50:00|85008.2|84958.2|85024.8|84974.8|85031.4|84981.4|85003.4|84953.4|867
1606719300000|2020-11-30 06:55:00|85024.6|84974.6|85051.6|85001.6|85064.2|85014.2|85020.5|84970.5|1278
1606719600000|2020-11-30 07:00:00|85052.9|85002.9|85036.3|84986.3|85060.9|85016.6|85035|84985|1133
1606719900000|2020-11-30 07:05:00|85036|84986|85031.6|84981.6|85048.3|84999.9|85011.2|84973.2|1049
1606720200000|2020-11-30 07:10:00|85031.7|84981.7|84981.3|84931.3|85035.2|84990.6|84967.9|84929.7|1101
1606720500000|2020-11-30 07:15:00|84981.2|84931.2|84970.8|84920.8|84993.1|84953.3|84962.7|84912.7|990
1606720800000|2020-11-30 07:20:00|84970.5|84920.5|84964.1|84914.1|84980|84941.6|84953.3|84903.3|1011
1606721100000|2020-11-30 07:25:00|84964.4|84914.4|84929.4|84904.4|84982.3|84945|84925.9|84880.5|1082
1606721400000|2020-11-30 07:30:00|84928.8|84903.8|84935.1|84910.1|84949|84920.6|84925.3|84890.3|999
1606721700000|2020-11-30 07:35:00|84932.5|84907.5|84932.4|84907.4|84973.2|84948.2|84929.6|84904.6|1026
1606722000000|2020-11-30 07:40:00|84932.7|84907.7|84931.8|84906.8|84955.2|84930.2|84926.4|84901.4|1022
1606722300000|2020-11-30 07:45:00|84932|84907|84937.3|84912.3|84950.4|84925.4|84925.9|84900.9|971
1606722600000|2020-11-30 07:50:00|84935.3|84910.3|84885.7|84860.7|84936.9|84911.9|84883.9|84858.9|1105
1606722900000|2020-11-30 07:55:00|84885.2|84860.2|84849.9|84799.9|84893.4|84868.4|84836.2|84793|1157
1606723200000|2020-11-30 08:00:00|84847.8|84797.8|84839.4|84814.4|84853.8|84822.4|84805.7|84770.7|1610
1606723500000|2020-11-30 08:05:00|84839.3|84814.3|84854.4|84829.4|84875.3|84849.4|84823.2|84798.2|1488
1606723800000|2020-11-30 08:10:00|84853.5|84828.5|84835.4|84810.4|84865.9|84831|84808.7|84771.2|1369
1606724100000|2020-11-30 08:15:00|84835.5|84810.5|84836.4|84811.4|84868.9|84833.7|84810.4|84774.4|1363
1606724400000|2020-11-30 08:20:00|84835.9|84810.9|84864.5|84839.5|84882.9|84850.3|84828.7|84800|1387
1606724700000|2020-11-30 08:25:00|84864.3|84839.3|84852.5|84827.5|84879.4|84849|84850.8|84816.7|1276
1606725000000|2020-11-30 08:30:00|84852.7|84827.7|84800.9|84775.9|84860.5|84835.5|84796.2|84757.3|1258
1606725300000|2020-11-30 08:35:00|84801.2|84776.2|84750.6|84725.6|84801.5|84776.5|84724|84689.9|1281
1606725600000|2020-11-30 08:40:00|84750.5|84725.5|84745.6|84720.6|84786.7|84750.8|84743.8|84705.4|1145
1606725900000|2020-11-30 08:45:00|84745.5|84720.5|84756.9|84731.9|84773|84738.6|84729.1|84688.9|1205
1606726200000|2020-11-30 08:50:00|84757|84732|84806.9|84756.9|84807.5|84771.1|84755.3|84722.1|1267
1606726500000|2020-11-30 08:55:00|84807|84757|84800.7|84750.7|84807|84763.7|84737.3|84698.6|1163
1606726800000|2020-11-30 09:00:00|84791.3|84766.3|84699.7|84674.7|84809.9|84772.1|84681.9|84644.9|1216
1606727100000|2020-11-30 09:05:00|84699.9|84674.9|84741.3|84716.3|84772.5|84734.9|84689.8|84651.6|1466
1606727400000|2020-11-30 09:10:00|84741.1|84716.1|84755.3|84730.3|84788.1|84755.6|84739.6|84703.2|1287
1606727700000|2020-11-30 09:15:00|84754.6|84729.6|84818.1|84793.1|84848|84802.5|84754.1|84717.8|1374
1606728000000|2020-11-30 09:20:00|84818.5|84793.5|84800.6|84775.6|84841.9|84804.3|84799.2|84768|1169
1606728300000|2020-11-30 09:25:00|84799.4|84774.4|84802.2|84777.2|84822|84790.4|84786.3|84756.6|1274
1606728600000|2020-11-30 09:30:00|84804|84779|84765|84740|84815.8|84779|84757.6|84715|1456
1606728900000|2020-11-30 09:35:00|84762.7|84737.7|84731.7|84706.7|84768.7|84743.7|84728.5|84703.5|1212
1606729200000|2020-11-30 09:40:00|84731.8|84706.8|84728.7|84703.7|84741.8|84716.8|84719.5|84694.5|1228
1606729500000|2020-11-30 09:45:00|84728.8|84703.8|84723.8|84698.8|84744.1|84719.1|84708.1|84683.1|1173
1606729800000|2020-11-30 09:50:00|84724.1|84699.1|84694.8|84669.8|84740.3|84715.3|84691.5|84666.5|1166
1606730100000|2020-11-30 09:55:00|84694.9|84669.9|84736|84686|84736.9|84702.8|84689|84664|1110
1606730400000|2020-11-30 10:00:00|84735.7|84685.7|84709.4|84684.4|84738.8|84713.4|84696.4|84671.4|1221
1606730700000|2020-11-30 10:05:00|84709.1|84684.1|84714.7|84689.7|84718.5|84693.5|84703.1|84678.1|1140
1606731000000|2020-11-30 10:10:00|84714.6|84689.6|84727.4|84702.4|84729.7|84704.7|84704.5|84679.5|1006
1606731300000|2020-11-30 10:15:00|84727.1|84702.1|84760.9|84735.9|84761.4|84736.4|84715.4|84690.4|1005
1606731600000|2020-11-30 10:20:00|84761|84736|84730.6|84705.6|84767.1|84742.1|84729.8|84704.8|939
1606731900000|2020-11-30 10:25:00|84730|84705|84721.7|84696.7|84733.9|84708.9|84717.1|84692.1|869
1606732200000|2020-11-30 10:30:00|84721.9|84696.9|84707.7|84682.7|84731.6|84706.6|84707.3|84682.3|1008
1606732500000|2020-11-30 10:35:00|84707.5|84682.5|84642.1|84617.1|84709.7|84684.7|84617.2|84592.2|1296
1606732800000|2020-11-30 10:40:00|84640.7|84615.7|84647.4|84622.4|84650.9|84625.9|84622.5|84597.5|1182
1606733100000|2020-11-30 10:45:00|84647.6|84622.6|84577.7|84552.7|84652.9|84627.9|84577.1|84552.1|1375
1606733400000|2020-11-30 10:50:00|84578.8|84553.8|84581.7|84556.7|84585.9|84560.9|84550.1|84525.1|1435
1606733700000|2020-11-30 10:55:00|84581.4|84556.4|84576.2|84551.2|84606.5|84581.5|84570.1|84545.1|1334
1606734000000|2020-11-30 11:00:00|84576.8|84551.8|84526.3|84501.3|84590.6|84565.6|84516.3|84491.3|1332
1606734300000|2020-11-30 11:05:00|84527|84502|84492.4|84467.4|84549.4|84524.4|84487.5|84462.5|1255
1606734600000|2020-11-30 11:10:00|84492.2|84467.2|84526.3|84501.3|84526.3|84501.3|84480.1|84455.1|1142
1606734900000|2020-11-30 11:15:00|84526.4|84501.4|84504.4|84479.4|84536.9|84511.9|84491|84466|1345
1606735200000|2020-11-30 11:20:00|84505.3|84480.3|84471.2|84446.2|84507.6|84482.6|84465.2|84440.2|1286
1606735500000|2020-11-30 11:25:00|84471.1|84446.1|84495.9|84470.9|84504.9|84479.9|84456.6|84431.6|1037
1606735800000|2020-11-30 11:30:00|84495.6|84470.6|84499.4|84474.4|84511.8|84486.8|84488.2|84463.2|986
1606736100000|2020-11-30 11:35:00|84499.9|84474.9|84518.4|84493.4|84527.7|84502.7|84498.4|84473.4|979
1606736400000|2020-11-30 11:40:00|84518.5|84493.5|84515.2|84490.2|84527.6|84499|84506.2|84472|843
1606736700000|2020-11-30 11:45:00|84515.8|84490.8|84495.9|84470.9|84515.8|84490.8|84487|84462|765
1606737000000|2020-11-30 11:50:00|84495.4|84470.4|84567.7|84542.7|84568|84543|84495.4|84470.4|1158
1606737300000|2020-11-30 11:55:00|84569.6|84544.6|84519.6|84494.6|84573.2|84548.2|84518.5|84493.5|1240
1606737600000|2020-11-30 12:00:00|84518.7|84493.7|84582|84557|84582.9|84557.9|84512.4|84487.4|1395
1606737900000|2020-11-30 12:05:00|84581.4|84556.4|84589.9|84564.9|84598.6|84573.6|84567.8|84542.8|1193
1606738200000|2020-11-30 12:10:00|84590|84565|84623.3|84598.3|84636.3|84611.3|84583.5|84558.5|1086
1606738500000|2020-11-30 12:15:00|84625.1|84600.1|84679.6|84654.6|84680.2|84655.2|84624.5|84599.5|1367
1606738800000|2020-11-30 12:20:00|84679.4|84654.4|84669.8|84644.8|84689.5|84664.5|84660.7|84635.7|1105
1606739100000|2020-11-30 12:25:00|84669.9|84644.9|84706.4|84681.4|84706.6|84681.6|84650.9|84625.9|1264
1606739400000|2020-11-30 12:30:00|84705.2|84680.2|84738.5|84713.5|84741.9|84716.9|84679.5|84654.5|1314
1606739700000|2020-11-30 12:35:00|84738|84713|84778.2|84753.2|84798.8|84764.7|84719.6|84694.6|1255
1606740000000|2020-11-30 12:40:00|84778.1|84753.1|84812.4|84787.4|84821.5|84796.5|84774.1|84749.1|1231
1606740300000|2020-11-30 12:45:00|84812.2|84787.2|84843.2|84818.2|84852.1|84827.1|84807|84782|1274
1606740600000|2020-11-30 12:50:00|84843.3|84818.3|84874.5|84849.5|84914.9|84889.9|84842.8|84817.8|1384
1606740900000|2020-11-30 12:55:00|84874.6|84849.6|84965.9|84915.9|84975.8|84938.4|84874.1|84849.1|1469
1606741200000|2020-11-30 13:00:00|84963.6|84913.6|84969.1|84944.1|84995.7|84959.6|84945.5|84913.6|1462
1606741500000|2020-11-30 13:05:00|84968.7|84943.7|84971.3|84946.3|84974|84949|84952.2|84927.2|1305
1606741800000|2020-11-30 13:10:00|84970.7|84945.7|84974|84949|84993.1|84968.1|84966.6|84941.6|1188
1606742100000|2020-11-30 13:15:00|84974.7|84949.7|84934.8|84909.8|84975.4|84950.4|84923.6|84898.6|1224
1606742400000|2020-11-30 13:20:00|84935.8|84910.8|84901.7|84876.7|84965.7|84940.7|84894.7|84869.7|1477
1606742700000|2020-11-30 13:25:00|84901.3|84876.3|84859.2|84834.2|84919.9|84894.9|84858.1|84833.1|1379
1606743000000|2020-11-30 13:30:00|84861.2|84836.2|84827.5|84802.5|84873.3|84848.3|84826.9|84801.9|1270
1606743300000|2020-11-30 13:35:00|84828.1|84803.1|84897.5|84872.5|84917|84880.2|84814.8|84789.8|1266
1606743600000|2020-11-30 13:40:00|84897.9|84872.9|84893.8|84868.8|84916|84886.6|84880.1|84854.8|1222
1606743900000|2020-11-30 13:45:00|84894.2|84869.2|84896.7|84871.7|84928.6|84886.4|84878.5|84853.5|1388
1606744200000|2020-11-30 13:50:00|84896.6|84871.6|84875.4|84850.4|84915.9|84890.9|84872.9|84847.9|1372
1606744500000|2020-11-30 13:55:00|84874.8|84849.8|84854.2|84829.2|84876.6|84851.6|84830.4|84805.4|1460
1606744800000|2020-11-30 14:00:00|84855.5|84830.5|84844.7|84819.7|84877.6|84848.7|84834|84800.3|1550
1606745100000|2020-11-30 14:05:00|84844.6|84819.6|84835.8|84810.8|84845.1|84820.1|84817.8|84792.8|1437
1606745400000|2020-11-30 14:10:00|84837.2|84812.2|84855.8|84830.8|84869.5|84839|84830.4|84805.4|1550
1606745700000|2020-11-30 14:15:00|84855.9|84830.9|84851.8|84826.8|84884.9|84859.9|84834.6|84809.6|1335
1606746000000|2020-11-30 14:20:00|84852.2|84827.2|84859.1|84834.1|84890.9|84853|84842|84817|1385
1606746300000|2020-11-30 14:25:00|84860.5|84835.5|84850.2|84825.2|84871.2|84846.2|84831.9|84806.9|1213
1606746600000|2020-11-30 14:30:00|84849.4|84824.4|84972.4|84947.4|84998.9|84963.3|84820.4|84794|1581
1606746900000|2020-11-30 14:35:00|84971.2|84946.2|84868|84843|84978.3|84946.2|84866.2|84841.2|1637
1606747200000|2020-11-30 14:40:00|84868.5|84843.5|84925.6|84875.6|84927.6|84889.5|84848.4|84823.4|1463
1606747500000|2020-11-30 14:45:00|84925.8|84875.8|84894.4|84869.4|84929.7|84903.5|84876.6|84841.7|1633
1606747800000|2020-11-30 14:50:00|84895.2|84870.2|84872.8|84847.8|84897.2|84870.5|84860|84835|1627
1606748100000|2020-11-30 14:55:00|84873|84848|84859.8|84834.8|84881.7|84848|84832.9|84807.9|1399
1606748400000|2020-11-30 15:00:00|84859.7|84834.7|84850.7|84825.7|84890.3|84853.3|84803.5|84778.5|1709
1606748700000|2020-11-30 15:05:00|84851|84826|84902.5|84852.5|84971.4|84936.7|84816.4|84775.7|1794
1606749000000|2020-11-30 15:10:00|84890.7|84865.7|84829.3|84804.3|84893.8|84868.8|84817.2|84792.2|1712
1606749300000|2020-11-30 15:15:00|84831.1|84806.1|84861.6|84836.6|84882.7|84857.7|84812.7|84785.4|1678
1606749600000|2020-11-30 15:20:00|84861.7|84836.7|84869|84844|84908.9|84883.9|84844.2|84815.1|1598
1606749900000|2020-11-30 15:25:00|84870.8|84845.8|84908.5|84883.5|84916|84883.8|84842.8|84817.8|1662
1606750200000|2020-11-30 15:30:00|84908.8|84883.8|84999.4|84974.4|85030.5|84996.7|84898.4|84873.4|1783
1606750500000|2020-11-30 15:35:00|84998.5|84973.5|85077.5|85052.5|85094.5|85069.5|84996.6|84971.6|1669
1606750800000|2020-11-30 15:40:00|85077.4|85052.4|85172.4|85122.4|85191.2|85156.3|85068.3|85043.3|1833
1606751100000|2020-11-30 15:45:00|85171.9|85121.9|85203.3|85178.3|85254.7|85215.5|85171.4|85121.4|1959
1606751400000|2020-11-30 15:50:00|85203.6|85178.6|85220.2|85195.2|85235.8|85210.8|85150.5|85118.1|1914
1606751700000|2020-11-30 15:55:00|85221|85196|85473|85423|85569.8|85534|85220|85195|2264
1606752000000|2020-11-30 16:00:00|85474.2|85424.2|85567.3|85517.3|85586.7|85545|85409.6|85373.2|2181
1606752300000|2020-11-30 16:05:00|85567.9|85517.9|85584.6|85534.6|85697.6|85660.5|85551.4|85512|1963
1606752600000|2020-11-30 16:10:00|85584|85534|85476.6|85451.6|85590.1|85549|85464.7|85439.7|1883
1606752900000|2020-11-30 16:15:00|85477|85452|85597.4|85547.4|85609.6|85574.4|85462.4|85431.4|1813
1606753200000|2020-11-30 16:20:00|85596.1|85546.1|85538|85513|85597.6|85561.4|85517.1|85467.1|1663
1606753500000|2020-11-30 16:25:00|85537.9|85512.9|85637.6|85612.6|85638.4|85613.4|85537.9|85512.5|1678
1606753800000|2020-11-30 16:30:00|85637.8|85612.8|85652.2|85627.2|85667.6|85630.1|85610.7|85580.4|1707
1606754100000|2020-11-30 16:35:00|85652.8|85627.8|85539.7|85489.7|85665.2|85628.6|85530.8|85487.5|1638
1606754400000|2020-11-30 16:40:00|85539.9|85489.9|85536.9|85511.9|85584.9|85559.9|85516.9|85481|1532
1606754700000|2020-11-30 16:45:00|85536.4|85511.4|85596|85571|85616.7|85575.7|85523.6|85488|1576
1606755000000|2020-11-30 16:50:00|85596.1|85571.1|85615.6|85590.6|85630.8|85598.3|85592.5|85555.3|1180
1606755300000|2020-11-30 16:55:00|85615.5|85590.5|85602.7|85577.7|85638.6|85607.2|85602.1|85571.4|1240
1606755600000|2020-11-30 17:00:00|85604.7|85579.7|85544.6|85519.6|85619.3|85582.7|85544.6|85509.5|1547
1606755900000|2020-11-30 17:05:00|85561|85511|85552.9|85502.9|85579.4|85536.8|85537.6|85499.9|1485
1606756200000|2020-11-30 17:10:00|85552.2|85502.2|85535.1|85485.1|85578.2|85536|85533.2|85485.1|1446
1606756500000|2020-11-30 17:15:00|85534.9|85484.9|85527.4|85477.4|85538.6|85499.9|85513.7|85463.7|1199
1606756800000|2020-11-30 17:20:00|85527.1|85477.1|85542.1|85517.1|85584.9|85539.3|85513.8|85472.9|1334
1606757100000|2020-11-30 17:25:00|85554.7|85504.7|85552.1|85502.1|85559|85521.3|85519|85478|1342
1606757400000|2020-11-30 17:30:00|85551.9|85501.9|85549.9|85499.9|85568.5|85523.8|85537.5|85487.5|1281
1606757700000|2020-11-30 17:35:00|85549.7|85499.7|85530.4|85480.4|85549.9|85509.2|85513.6|85463.6|1324
1606758000000|2020-11-30 17:40:00|85530.5|85480.5|85574.2|85524.2|85575|85525|85522.3|85472.3|1663
1606758300000|2020-11-30 17:45:00|85573.1|85523.1|85563.9|85513.9|85575.7|85525.7|85541.2|85500.7|1225
1606758600000|2020-11-30 17:50:00|85564.2|85514.2|85498.3|85448.3|85564.2|85514.2|85487.4|85448.1|1177
1606758900000|2020-11-30 17:55:00|85499.4|85449.4|85482.1|85432.1|85508.7|85471.3|85476|85428.8|1129
1606759200000|2020-11-30 18:00:00|85481.8|85431.8|85482.9|85432.9|85486|85445.5|85465.3|85419.8|1203
1606759500000|2020-11-30 18:05:00|85483.7|85433.7|85473.1|85423.1|85484.6|85434.6|85460.6|85410.6|1102
1606759800000|2020-11-30 18:10:00|85472.8|85422.8|85511.5|85461.5|85512.6|85462.6|85464.7|85422.1|1005
1606760100000|2020-11-30 18:15:00|85511.7|85461.7|85516.7|85466.7|85552.5|85502.5|85510.7|85460.7|1010
1606760400000|2020-11-30 18:20:00|85518|85468|85523|85473|85530.4|85480.4|85506|85456|1222
1606760700000|2020-11-30 18:25:00|85522.7|85472.7|85508.6|85458.6|85522.8|85483.1|85473.4|85423.4|1053
1606761000000|2020-11-30 18:30:00|85508.7|85458.7|85527.7|85477.7|85555.1|85505.1|85502.1|85457.1|1086
1606761300000|2020-11-30 18:35:00|85527.6|85477.6|85517.2|85467.2|85529.8|85479.8|85508.4|85458.4|787
1606761600000|2020-11-30 18:40:00|85517.4|85467.4|85517.5|85467.5|85522.7|85472.7|85511.8|85461.8|846
1606761900000|2020-11-30 18:45:00|85517.9|85467.9|85494.3|85444.3|85525.6|85480.9|85493.4|85443.4|1040
1606762200000|2020-11-30 18:50:00|85493.6|85443.6|85530.7|85480.7|85537.5|85499.9|85491.5|85441.5|1038
1606762500000|2020-11-30 18:55:00|85530.8|85480.8|85531.6|85481.6|85535.5|85491|85502.4|85464|959
1606762800000|2020-11-30 19:00:00|85531.4|85481.4|85563.8|85513.8|85573.9|85523.9|85531|85481|930
1606763100000|2020-11-30 19:05:00|85564.2|85514.2|85569.2|85519.2|85570.2|85531.4|85553.6|85512.5|797
1606763400000|2020-11-30 19:10:00|85568.7|85518.7|85609.8|85559.8|85615.3|85577.1|85567.3|85518.2|988
1606763700000|2020-11-30 19:15:00|85610.1|85560.1|85619.3|85569.3|85620.7|85579.1|85600.3|85556.2|670
1606764000000|2020-11-30 19:20:00|85619.4|85569.4|85619.7|85569.7|85628.4|85578.4|85612.7|85562.7|934
1606764300000|2020-11-30 19:25:00|85619.6|85569.6|85604|85554|85623.5|85573.5|85590.2|85540.2|1043
1606764600000|2020-11-30 19:30:00|85604.1|85554.1|85599.8|85549.8|85605.8|85555.8|85582.8|85532.8|1052
1606764900000|2020-11-30 19:35:00|85599.4|85549.4|85602.1|85552.1|85606.3|85556.3|85593|85543|1164
1606765200000|2020-11-30 19:40:00|85602.9|85552.9|85605.3|85555.3|85606.4|85565.5|85582.7|85539.7|968
1606765500000|2020-11-30 19:45:00|85605.1|85555.1|85610.2|85560.2|85614.1|85576.6|85584|85545.3|891
1606765800000|2020-11-30 19:50:00|85610|85560|85608.9|85558.9|85619.3|85581.8|85594.6|85544.6|935
1606766100000|2020-11-30 19:55:00|85609.2|85559.2|85547.2|85497.2|85610|85560|85539.5|85496.4|1287
1606766400000|2020-11-30 20:00:00|85546.1|85496.1|85582.1|85532.1|85583.3|85533.3|85530.7|85480.7|1499
1606766700000|2020-11-30 20:05:00|85581.7|85531.7|85614.2|85564.2|85616.1|85566.1|85577.4|85527.4|1008
1606767000000|2020-11-30 20:10:00|85614.9|85564.9|85662.2|85612.2|85670.1|85620.1|85610.8|85560.8|1203
1606767300000|2020-11-30 20:15:00|85661.9|85611.9|85701.8|85651.8|85708.9|85658.9|85656|85606|1313
1606767600000|2020-11-30 20:20:00|85702.2|85652.2|85699.3|85649.3|85706.6|85656.6|85695.2|85645.2|1126
1606767900000|2020-11-30 20:25:00|85699.5|85649.5|85710.9|85660.9|85723.2|85673.2|85698|85648|1363
1606768200000|2020-11-30 20:30:00|85710.7|85660.7|85709.4|85659.4|85716.7|85666.7|85697.3|85647.3|1216
1606768500000|2020-11-30 20:35:00|85709.3|85659.3|85715|85665|85745.2|85695.2|85707.9|85657.9|1348
1606768800000|2020-11-30 20:40:00|85714.9|85664.9|85712.8|85662.8|85721|85673.6|85698.1|85656|1100
1606769100000|2020-11-30 20:45:00|85712.9|85662.9|85726.5|85676.5|85726.5|85676.8|85701.8|85656.4|943
1606769400000|2020-11-30 20:50:00|85726.4|85676.4|85773.8|85723.8|85801.5|85751.5|85725.1|85675.1|1314
1606769700000|2020-11-30 20:55:00|85773.3|85723.3|85795.3|85745.3|85811.4|85761.4|85773.3|85723.3|1260
1606770000000|2020-11-30 21:00:00|85794.7|85744.7|85808|85758|85818.3|85768.3|85785|85735|1407
1606770300000|2020-11-30 21:05:00|85808.4|85758.4|85805.6|85755.6|85813.1|85763.1|85793.9|85743.9|867
1606770600000|2020-11-30 21:10:00|85806.1|85756.1|85829.3|85779.3|85839|85789|85803|85753|821
1606770900000|2020-11-30 21:15:00|85828.8|85778.8|85834.9|85784.9|85835.3|85785.3|85816.3|85766.3|842
1606771200000|2020-11-30 21:20:00|85834.6|85784.6|85831|85781|85841.7|85791.7|85824.6|85774.6|711
1606771500000|2020-11-30 21:25:00|85830.5|85780.5|85856.8|85806.8|85859.5|85809.5|85828.1|85778.1|1007
1606771800000|2020-11-30 21:30:00|85856.4|85806.4|85868.4|85818.4|85874.9|85824.9|85848|85798|977
1606772100000|2020-11-30 21:35:00|85870.2|85820.2|85864|85814|85877.2|85827.2|85859.5|85809.5|1053
1606772400000|2020-11-30 21:40:00|85862.7|85812.7|85879.4|85829.4|85889.3|85839.3|85857.2|85807.2|982
1606772700000|2020-11-30 21:45:00|85880|85830|85877.6|85827.6|85883.3|85833.3|85867.6|85817.6|1116
1606773000000|2020-11-30 21:50:00|85877.7|85827.7|85869.7|85819.7|85885.3|85835.3|85865.2|85815.2|962
1606773300000|2020-11-30 21:55:00|85869.8|85819.8|85862|85751|85888|85827.7|85854|85745|825
1606773600000|2020-11-30 22:00:00|85852.2|85741.2|85818.4|85707.4|85874.5|85763.5|85791.6|85680.6|99
1606773900000|2020-11-30 22:05:00|85825.9|85714.9|85791.5|85680.5|85836.9|85725.9|85776.9|85665.9|355
1606774200000|2020-11-30 22:10:00|85789.9|85678.9|85827.3|85716.3|85851|85740|85785.2|85674.2|377
1606774500000|2020-11-30 22:15:00|85820.8|85709.8|85834.4|85723.4|85851.4|85740.4|85804.4|85693.4|275
1606774800000|2020-11-30 22:20:00|85827.8|85716.8|85773.6|85662.6|85848.8|85737.8|85762.7|85651.7|311
1606775100000|2020-11-30 22:25:00|85777.6|85666.6|85817.7|85706.7|85833.6|85722.6|85759.9|85648.9|446
1606775400000|2020-11-30 22:30:00|85806|85695|85812|85701|85839.9|85728.9|85791.4|85680.4|289
1606775700000|2020-11-30 22:35:00|85812.1|85701.1|85825.7|85714.7|85838.8|85727.8|85787.6|85676.6|317
1606776000000|2020-11-30 22:40:00|85819.1|85708.1|85803.9|85692.9|85839.8|85728.8|85788|85677|419
1606776300000|2020-11-30 22:45:00|85793.5|85682.5|85793.1|85682.1|85815.5|85704.5|85778.9|85667.9|556
1606776600000|2020-11-30 22:50:00|85786.4|85675.4|85798.4|85687.4|85803.4|85692.4|85780.4|85669.4|592
1606776900000|2020-11-30 22:55:00|85797.6|85686.6|85799.8|85688.8|85799.8|85688.8|85774.9|85663.9|615
1606777200000|2020-11-30 23:00:00|85799.9|85688.9|85817.5|85767.5|85839.6|85770.4|85797|85686|1362
1606777500000|2020-11-30 23:05:00|85817.2|85767.2|85807.7|85757.7|85841.4|85777.7|85800.6|85746.2|680
1606777800000|2020-11-30 23:10:00|85808.1|85758.1|85801.8|85751.8|85837.7|85778|85795.6|85745.6|638
1606778100000|2020-11-30 23:15:00|85802.8|85752.8|85807.9|85757.9|85834.5|85769.9|85796.9|85741.3|530
1606778400000|2020-11-30 23:20:00|85822.3|85747.4|85808.1|85758.1|85826.5|85766.6|85799.5|85741.5|464
1606778700000|2020-11-30 23:25:00|85806.7|85756.7|85782.9|85732.9|85809.5|85759.5|85778.9|85728.9|930
1606779000000|2020-11-30 23:30:00|85781.8|85731.8|85776.4|85726.4|85796.2|85738.9|85755|85705|974
1606779300000|2020-11-30 23:35:00|85776.3|85726.3|85790.7|85740.7|85799.9|85740.7|85776.2|85726.2|732
1606779600000|2020-11-30 23:40:00|85791|85741|85770.8|85720.8|85808|85744.8|85769.1|85715.7|674
1606779900000|2020-11-30 23:45:00|85771.3|85721.3|85751.1|85701.1|85776.2|85726.2|85742.6|85692.6|855
1606780200000|2020-11-30 23:50:00|85754.6|85704.6|85748.2|85698.2|85773|85716.1|85747.2|85697.2|680
1606780500000|2020-11-30 23:55:00|85748.3|85698.3|85754.3|85704.3|85774|85712.7|85744.9|85692.6|521
1606780800000|2020-12-01 00:00:00|85752.3|85702.3|85753.2|85703.2|85775.9|85719.1|85749|85699|673
1606781100000|2020-12-01 00:05:00|85753|85703|85746.3|85696.3|85757.6|85707.6|85743.7|85693.7|657
1606781400000|2020-12-01 00:10:00|85746.9|85696.9|85749.1|85699.1|85759.8|85709.8|85735.4|85685.4|722
1606781700000|2020-12-01 00:15:00|85749.5|85699.5|85749.7|85699.7|85765.5|85715.5|85749.2|85699.2|538
1606782000000|2020-12-01 00:20:00|85752.5|85702.5|85755.6|85705.6|85771.8|85721.8|85750.9|85700.9|490
1606782300000|2020-12-01 00:25:00|85753.5|85703.5|85727.6|85677.6|85753.5|85703.5|85721.5|85671.5|665
1606782600000|2020-12-01 00:30:00|85727.4|85677.4|85704.7|85654.7|85730.2|85680.2|85690.3|85651.6|569
1606782900000|2020-12-01 00:35:00|85702.9|85652.9|85687.1|85637.1|85710.1|85661.2|85683.5|85637|615
1606783200000|2020-12-01 00:40:00|85691|85641|85697.4|85647.4|85700.5|85650.5|85666|85625.7|608
1606783500000|2020-12-01 00:45:00|85700.2|85650.2|85685.6|85635.6|85700.2|85654.3|85668.8|85628.8|574
1606783800000|2020-12-01 00:50:00|85683.1|85633.1|85697.4|85647.4|85698|85648|85676.3|85626.3|657
1606784100000|2020-12-01 00:55:00|85695.9|85645.9|85691.3|85641.3|85701.4|85651.4|85677.7|85627.7|743
1606784400000|2020-12-01 01:00:00|85692.2|85642.2|85694.4|85644.4|85699.9|85649.9|85677.5|85627.5|854
1606784700000|2020-12-01 01:05:00|85694.2|85644.2|85705.8|85655.8|85710.9|85660.9|85690.9|85640.9|630
1606785000000|2020-12-01 01:10:00|85705.7|85655.7|85705.2|85655.2|85714.2|85664.2|85695.7|85645.7|622
1606785300000|2020-12-01 01:15:00|85705.7|85655.7|85697.7|85647.7|85707.2|85657.2|85684.2|85634.2|787
1606785600000|2020-12-01 01:20:00|85698.1|85648.1|85686.7|85636.7|85698.1|85648.1|85683.8|85633.8|611
1606785900000|2020-12-01 01:25:00|85686.9|85636.9|85685.6|85635.6|85695.1|85645.1|85677.6|85627.6|628
1606786200000|2020-12-01 01:30:00|85684.6|85634.6|85685.6|85635.6|85696.7|85646.7|85674.9|85624.9|864
1606786500000|2020-12-01 01:35:00|85685.4|85635.4|85676.8|85626.8|85691.4|85641.4|85673.5|85623.5|605
1606786800000|2020-12-01 01:40:00|85677.4|85627.4|85670.5|85620.5|85679.4|85629.4|85669.3|85619.3|592
1606787100000|2020-12-01 01:45:00|85673.6|85623.6|85656.1|85606.1|85673.7|85623.7|85655.9|85605.9|689
1606787400000|2020-12-01 01:50:00|85658.7|85608.7|85640.4|85590.4|85663.2|85613.2|85634.1|85584.1|681
1606787700000|2020-12-01 01:55:00|85640.5|85590.5|85639.6|85589.6|85642|85599.1|85623|85579|748
1606788000000|2020-12-01 02:00:00|85636.7|85586.7|85646.3|85596.3|85653.3|85603.3|85626.9|85580.3|804
1606788300000|2020-12-01 02:05:00|85646.1|85596.1|85642.8|85592.8|85676.2|85626.2|85632.3|85582.3|784
1606788600000|2020-12-01 02:10:00|85643.6|85593.6|85639.9|85589.9|85648.3|85598.3|85627.1|85577.1|758
1606788900000|2020-12-01 02:15:00|85640.2|85590.2|85631.5|85581.5|85649.7|85599.7|85624|85574|591
1606789200000|2020-12-01 02:20:00|85631.7|85581.7|85616|85566|85635.3|85585.3|85615.2|85565.2|531
1606789500000|2020-12-01 02:25:00|85615.9|85565.9|85606.2|85556.2|85625.2|85575.2|85602.2|85552.2|604
1606789800000|2020-12-01 02:30:00|85606.5|85556.5|85596.4|85546.4|85610.6|85560.6|85590.9|85540.9|803
1606790100000|2020-12-01 02:35:00|85596.7|85546.7|85597.7|85547.7|85603.2|85553.2|85588.9|85538.9|796
1606790400000|2020-12-01 02:40:00|85596.1|85546.1|85608.9|85558.9|85608.9|85558.9|85592.5|85542.5|744
1606790700000|2020-12-01 02:45:00|85609|85559|85597.8|85547.8|85609|85559|85594.9|85544.9|699
1606791000000|2020-12-01 02:50:00|85597.7|85547.7|85583.7|85533.7|85602.7|85552.7|85573.3|85532.2|722
1606791300000|2020-12-01 02:55:00|85583.6|85533.6|85590.5|85540.5|85592.1|85547.3|85569.2|85531.6|734
1606791600000|2020-12-01 03:00:00|85590.4|85540.4|85581.6|85531.6|85591.3|85541.3|85576.8|85526.8|628
1606791900000|2020-12-01 03:05:00|85581.7|85531.7|85572.4|85522.4|85584.6|85534.6|85569.9|85519.9|681
1606792200000|2020-12-01 03:10:00|85572.3|85522.3|85574|85524|85583.9|85533.9|85567.2|85517.2|558
1606792500000|2020-12-01 03:15:00|85574.1|85524.1|85574.5|85524.5|85577.7|85527.7|85564.7|85514.7|616
1606792800000|2020-12-01 03:20:00|85574.6|85524.6|85578.8|85528.8|85583.7|85533.7|85565.1|85515.1|796
1606793100000|2020-12-01 03:25:00|85578.7|85528.7|85571.8|85521.8|85581.7|85531.7|85561.9|85511.9|716
1606793400000|2020-12-01 03:30:00|85572.1|85522.1|85571.3|85521.3|85584.3|85534.3|85567.5|85517.5|699
1606793700000|2020-12-01 03:35:00|85571.2|85521.2|85561.1|85511.1|85574.7|85524.7|85552.2|85502.2|815
1606794000000|2020-12-01 03:40:00|85561.2|85511.2|85563.3|85513.3|85567.9|85517.9|85554.9|85504.9|742
1606794300000|2020-12-01 03:45:00|85563.2|85513.2|85571.8|85521.8|85573.2|85523.2|85558.2|85508.2|760
1606794600000|2020-12-01 03:50:00|85571.5|85521.5|85566.6|85516.6|85576.8|85526.8|85559.9|85509.9|622
1606794900000|2020-12-01 03:55:00|85566.7|85516.7|85571.7|85521.7|85577.2|85527.2|85563.6|85513.6|527
1606795200000|2020-12-01 04:00:00|85568.4|85518.4|85553.2|85503.2|85571.8|85521.8|85552.8|85502.8|744
1606795500000|2020-12-01 04:05:00|85554.1|85504.1|85554.8|85504.8|85562.2|85512.2|85551.5|85501.5|519
1606795800000|2020-12-01 04:10:00|85554.4|85504.4|85555.5|85505.5|85557.5|85507.5|85549.5|85499.5|491
1606796100000|2020-12-01 04:15:00|85555.3|85505.3|85558.8|85508.8|85566.1|85516.1|85550.4|85500.4|580
1606796400000|2020-12-01 04:20:00|85558.9|85508.9|85566.3|85516.3|85566.6|85516.6|85556|85506|575
1606796700000|2020-12-01 04:25:00|85566.1|85516.1|85561.9|85511.9|85570.4|85520.4|85558.5|85508.5|701
1606797000000|2020-12-01 04:30:00|85562|85512|85570.9|85520.9|85582.3|85532.3|85561.8|85511.8|721
1606797300000|2020-12-01 04:35:00|85571.2|85521.2|85559|85509|85588.4|85538.4|85553|85503|720
1606797600000|2020-12-01 04:40:00|85558.9|85508.9|85560.4|85510.4|85568.2|85518.2|85555.6|85505.6|569
1606797900000|2020-12-01 04:45:00|85562.3|85512.3|85563|85513|85565.1|85515.1|85558.4|85508.4|430
1606798200000|2020-12-01 04:50:00|85562.3|85512.3|85564.6|85514.6|85565.7|85515.7|85558.1|85508.1|460
1606798500000|2020-12-01 04:55:00|85564.5|85514.5|85559.8|85509.8|85568.2|85518.2|85559|85509|461
1606798800000|2020-12-01 05:00:00|85560.2|85510.2|85561.3|85511.3|85578.5|85528.5|85557.7|85507.7|694
1606799100000|2020-12-01 05:05:00|85561.1|85511.1|85554.3|85504.3|85567.5|85517.5|85553.3|85503.3|603
1606799400000|2020-12-01 05:10:00|85554.8|85504.8|85558.1|85508.1|85564.2|85514.2|85553.3|85503.3|500
1606799700000|2020-12-01 05:15:00|85557.8|85507.8|85568.9|85518.9|85639.1|85589.1|85553.3|85503.3|812
1606800000000|2020-12-01 05:20:00|85568.8|85518.8|85574.2|85524.2|85575.1|85525.1|85561.8|85511.8|540
1606800300000|2020-12-01 05:25:00|85574.1|85524.1|85566|85516|85578.8|85528.8|85552.3|85502.3|774
1606800600000|2020-12-01 05:30:00|85566.1|85516.1|85572.1|85522.1|85579|85529|85564.7|85514.7|626
1606800900000|2020-12-01 05:35:00|85573.5|85523.5|85573.6|85523.6|85578|85528|85566.6|85516.6|623
1606801200000|2020-12-01 05:40:00|85573.8|85523.8|85565.9|85515.9|85573.8|85523.8|85563.3|85513.3|550
1606801500000|2020-12-01 05:45:00|85566.3|85516.3|85567.9|85517.9|85568.1|85518.1|85558.4|85508.4|512
1606801800000|2020-12-01 05:50:00|85567.6|85517.6|85571.8|85521.8|85579.1|85529.1|85564.9|85514.9|549
1606802100000|2020-12-01 05:55:00|85571.5|85521.5|85563|85513|85574.3|85524.3|85560.7|85510.7|666
1606802400000|2020-12-01 06:00:00|85562|85512|85558.4|85508.4|85573.9|85523.9|85558.4|85508.4|630
1606802700000|2020-12-01 06:05:00|85558.5|85508.5|85574.7|85524.7|85576.3|85526.3|85558.5|85508.5|619
1606803000000|2020-12-01 06:10:00|85574.5|85524.5|85569.1|85519.1|85578|85528|85565.9|85515.9|559
1606803300000|2020-12-01 06:15:00|85569.3|85519.3|85568.5|85518.5|85576.6|85526.6|85564.9|85514.9|635
1606803600000|2020-12-01 06:20:00|85568.9|85518.9|85588.5|85538.5|85588.9|85538.9|85562.9|85512.9|992
1606803900000|2020-12-01 06:25:00|85588.7|85538.7|85563.5|85513.5|85589.4|85539.4|85562.6|85512.6|1408
1606804200000|2020-12-01 06:30:00|85563.4|85513.4|85575.3|85525.3|85610|85560|85563.4|85513.4|1387
1606804500000|2020-12-01 06:35:00|85577.4|85527.4|85583.7|85533.7|85586.5|85536.5|85572.1|85522.1|846
1606804800000|2020-12-01 06:40:00|85583.9|85533.9|85593.4|85543.4|85600.3|85550.3|85581.3|85531.3|818
1606805100000|2020-12-01 06:45:00|85593.6|85543.6|85593.8|85543.8|85597.1|85547.1|85579.2|85529.2|864
1606805400000|2020-12-01 06:50:00|85594|85544|85591.9|85541.9|85599.9|85549.9|85588.5|85538.5|641
1606805700000|2020-12-01 06:55:00|85591.2|85541.2|85575.6|85525.6|85592.9|85542.9|85573.1|85523.1|751
1606806000000|2020-12-01 07:00:00|85576.2|85526.2|85548.3|85498.3|85594.8|85544.8|85536.9|85493.3|1074
1606806300000|2020-12-01 07:05:00|85548.4|85498.4|85539|85514|85565.1|85518.3|85532.2|85493.6|949
1606806600000|2020-12-01 07:10:00|85537.6|85512.6|85513.1|85463.1|85552.9|85518|85490.8|85451.3|1099
1606806900000|2020-12-01 07:15:00|85513.2|85463.2|85548.4|85498.4|85557.2|85507.2|85502.6|85463.2|1014
1606807200000|2020-12-01 07:20:00|85548.1|85498.1|85543.7|85493.7|85558.7|85508.7|85536.9|85486.9|1200
1606807500000|2020-12-01 07:25:00|85542.9|85492.9|85507.8|85457.8|85543.9|85493.9|85503.6|85453.6|1081
1606807800000|2020-12-01 07:30:00|85508.4|85458.4|85486.3|85436.3|85521.2|85471.2|85470.9|85432.6|1431
1606808100000|2020-12-01 07:35:00|85486.8|85436.8|85496.5|85446.5|85498.9|85457.2|85457.2|85420.6|1078
1606808400000|2020-12-01 07:40:00|85496.3|85446.3|85486.2|85461.2|85507.4|85470.1|85473.5|85431.4|1312
1606808700000|2020-12-01 07:45:00|85486.9|85461.9|85495.6|85470.6|85506.3|85472.8|85472.3|85434.2|1331
1606809000000|2020-12-01 07:50:00|85495.9|85470.9|85477.2|85427.2|85516.9|85481.7|85471|85426.1|1235
1606809300000|2020-12-01 07:55:00|85465.2|85440.2|85521.4|85496.4|85535.8|85497.5|85464.3|85420.5|1318
1606809600000|2020-12-01 08:00:00|85522.6|85497.6|85504.4|85454.4|85552.9|85517|85490.3|85453.7|1566
1606809900000|2020-12-01 08:05:00|85503.2|85453.2|85443.3|85418.3|85504.4|85454.4|85412.2|85382.6|1621
1606810200000|2020-12-01 08:10:00|85443|85418|85472.7|85422.7|85474.2|85438.9|85411.6|85379.3|1423
1606810500000|2020-12-01 08:15:00|85470.9|85420.9|85399.6|85374.6|85478.1|85448.6|85390.3|85364.3|1425
1606810800000|2020-12-01 08:20:00|85398.9|85373.9|85281.7|85256.7|85405|85380|85279.1|85254.1|1364
1606811100000|2020-12-01 08:25:00|85281|85256|85297.3|85272.3|85342.7|85306.7|85275|85240.4|1350
1606811400000|2020-12-01 08:30:00|85298.8|85273.8|85234|85184|85303.5|85278.5|85222.5|85183.5|1424
1606811700000|2020-12-01 08:35:00|85233.4|85183.4|85178.2|85128.2|85237.5|85199.4|85175.1|85127.7|1657
1606812000000|2020-12-01 08:40:00|85177.1|85127.1|85224.2|85174.2|85233.9|85196.3|85164.5|85114.5|1450
1606812300000|2020-12-01 08:45:00|85224.1|85174.1|85253.9|85203.9|85261.7|85225.1|85205.1|85167.7|1372
1606812600000|2020-12-01 08:50:00|85254.1|85204.1|85264.2|85214.2|85271.3|85231.5|85220.4|85194|1201
1606812900000|2020-12-01 08:55:00|85260.9|85210.9|85229.1|85179.1|85263.4|85236.6|85215|85173.9|1246
1606813200000|2020-12-01 09:00:00|85226.7|85176.7|85268.7|85243.7|85270|85245|85213.1|85174.3|1363
1606813500000|2020-12-01 09:05:00|85269.5|85244.5|85265.2|85240.2|85338.5|85313.5|85248.8|85211.6|1427
1606813800000|2020-12-01 09:10:00|85265.8|85240.8|85319.7|85294.7|85350|85311.8|85260|85219.3|1402
1606814100000|2020-12-01 09:15:00|85320.2|85295.2|85271.2|85246.2|85341.4|85305.4|85257.6|85223.3|1372
1606814400000|2020-12-01 09:20:00|85270.7|85245.7|85232.7|85207.7|85280.5|85249.3|85227.3|85197.3|1323
1606814700000|2020-12-01 09:25:00|85230.6|85205.6|85206.5|85181.5|85279.3|85254.3|85201.9|85165.1|1445
1606815000000|2020-12-01 09:30:00|85207|85182|85255.1|85230.1|85286.5|85242.6|85201.8|85166.3|1447
1606815300000|2020-12-01 09:35:00|85255.2|85230.2|85289.8|85264.8|85298.8|85266|85246.4|85210.1|1499
1606815600000|2020-12-01 09:40:00|85289.4|85264.4|85306|85281|85351.8|85319.8|85287|85252.3|1610
1606815900000|2020-12-01 09:45:00|85306.1|85281.1|85293.3|85268.3|85321.6|85295.6|85273.1|85236.4|1445
1606816200000|2020-12-01 09:50:00|85293.5|85268.5|85254.9|85204.9|85335.7|85305.1|85253.9|85203.9|1421
1606816500000|2020-12-01 09:55:00|85255.3|85205.3|85213.3|85163.3|85255.7|85220.2|85203|85154.5|1511
1606816800000|2020-12-01 10:00:00|85215.6|85165.6|85262.3|85237.3|85303.5|85266.3|85202.4|85163.3|1470
1606817100000|2020-12-01 10:05:00|85262.8|85237.8|85243.1|85218.1|85265.7|85240.7|85199.5|85164|1153
1606817400000|2020-12-01 10:10:00|85242.9|85217.9|85246.2|85221.2|85260.5|85235.5|85214.4|85177|1209
1606817700000|2020-12-01 10:15:00|85246.6|85221.6|85239.3|85214.3|85265.2|85233.1|85224.8|85194.5|1245
1606818000000|2020-12-01 10:20:00|85239.8|85214.8|85168.5|85143.5|85241|85216|85168.5|85135.1|1114
1606818300000|2020-12-01 10:25:00|85168|85143|85229.6|85204.6|85233.5|85208.5|85162.4|85124.5|1167
1606818600000|2020-12-01 10:30:00|85226.2|85201.2|85259.2|85234.2|85259.5|85234.5|85216.8|85179.4|1151
1606818900000|2020-12-01 10:35:00|85258.9|85233.9|85263.4|85238.4|85268.9|85239|85203.5|85167.1|1166
1606819200000|2020-12-01 10:40:00|85263.5|85238.5|85276|85251|85295.5|85259.1|85250.1|85225.1|1105
1606819500000|2020-12-01 10:45:00|85283|85258|85280.7|85255.7|85293|85259.1|85269.8|85232.2|965
1606819800000|2020-12-01 10:50:00|85279.3|85254.3|85304.3|85279.3|85348|85312.3|85276.3|85242.9|1235
1606820100000|2020-12-01 10:55:00|85304|85279|85324|85299|85351.6|85322.4|85282.5|85254.1|1221
1606820400000|2020-12-01 11:00:00|85323.4|85298.4|85327.5|85302.5|85351.4|85326.4|85316.7|85291.7|1099
1606820700000|2020-12-01 11:05:00|85328.2|85303.2|85339.1|85314.1|85345.4|85316.7|85301.5|85267.9|1119
1606821000000|2020-12-01 11:10:00|85338.6|85313.6|85372.9|85347.9|85380.1|85355.1|85335.1|85310.1|1218
1606821300000|2020-12-01 11:15:00|85371.7|85346.7|85377.1|85352.1|85384|85359|85352.8|85324.7|1245
1606821600000|2020-12-01 11:20:00|85377.2|85352.2|85392.5|85367.5|85393.9|85368.9|85361.1|85336.1|1116
1606821900000|2020-12-01 11:25:00|85392.7|85367.7|85412.2|85387.2|85414|85389|85363.7|85338.7|1098
1606822200000|2020-12-01 11:30:00|85412|85387|85399.7|85374.7|85424.7|85399.7|85394.6|85369.6|1156
1606822500000|2020-12-01 11:35:00|85399.5|85374.5|85434|85409|85439.2|85414.2|85394.9|85369.9|1244
1606822800000|2020-12-01 11:40:00|85434.1|85409.1|85395.1|85370.1|85437.1|85412.1|85385.2|85357|1283
1606823100000|2020-12-01 11:45:00|85395|85370|85401.2|85376.2|85439.6|85414.6|85395|85370|1205
1606823400000|2020-12-01 11:50:00|85413.8|85363.8|85388.9|85363.9|85440.5|85411.5|85380.9|85355.9|1239
1606823700000|2020-12-01 11:55:00|85388.5|85363.5|85457.5|85432.5|85465.4|85440.4|85387|85362|1808
1606824000000|2020-12-01 12:00:00|85457.4|85432.4|85429.3|85404.3|85467.2|85442.2|85381.6|85355.8|1668
1606824300000|2020-12-01 12:05:00|85429.6|85404.6|85407.5|85382.5|85431.7|85406.7|85376.3|85351.3|1160
1606824600000|2020-12-01 12:10:00|85409.6|85384.6|85413.2|85388.2|85426.8|85400.9|85397.7|85362|1092
1606824900000|2020-12-01 12:15:00|85413.3|85388.3|85416.1|85391.1|85423.8|85398.8|85402.3|85377.3|1173
1606825200000|2020-12-01 12:20:00|85416.2|85391.2|85413.8|85388.8|85427.4|85402.4|85402.5|85377.5|887
1606825500000|2020-12-01 12:25:00|85412.8|85387.8|85400|85375|85412.8|85387.8|85379.6|85354.6|1028
1606825800000|2020-12-01 12:30:00|85401.2|85376.2|85425.2|85400.2|85457|85432|85399.9|85374.9|1334
1606826100000|2020-12-01 12:35:00|85425.1|85400.1|85403.3|85378.3|85428.3|85400.1|85355.7|85330.7|1213
1606826400000|2020-12-01 12:40:00|85404.1|85379.1|85382.2|85357.2|85404.9|85379.9|85363|85338|1133
1606826700000|2020-12-01 12:45:00|85382.3|85357.3|85408.2|85383.2|85437.6|85401.4|85370.7|85334.6|1113
1606827000000|2020-12-01 12:50:00|85408|85383|85374.8|85349.8|85419.5|85384.9|85373.3|85348.1|1358
1606827300000|2020-12-01 12:55:00|85374.4|85349.4|85383.1|85358.1|85394.6|85361.1|85358.6|85333.6|1248
1606827600000|2020-12-01 13:00:00|85383.7|85358.7|85359.5|85334.5|85383.7|85358.7|85338.7|85313.7|1360
1606827900000|2020-12-01 13:05:00|85359.7|85334.7|85360.9|85335.9|85399.6|85361.6|85346|85319.5|1233
1606828200000|2020-12-01 13:10:00|85360.5|85335.5|85357.1|85332.1|85383.6|85348|85356.2|85318.8|1206
1606828500000|2020-12-01 13:15:00|85357|85332|85362.5|85337.5|85374.5|85344.8|85340.6|85309.8|1206
1606828800000|2020-12-01 13:20:00|85362.4|85337.4|85310.2|85285.2|85362.4|85337.4|85297.5|85266.4|1402
1606829100000|2020-12-01 13:25:00|85310.3|85285.3|85266.1|85241.1|85317.4|85292.4|85261.3|85232.2|1317
1606829400000|2020-12-01 13:30:00|85266.2|85241.2|85313.6|85288.6|85358.1|85321.2|85266|85231.8|1402
1606829700000|2020-12-01 13:35:00|85313.7|85288.7|85307.7|85282.7|85328.5|85292.6|85288.3|85255.9|1320
1606830000000|2020-12-01 13:40:00|85307.5|85282.5|85360.3|85335.3|85374.5|85336.9|85305.9|85267.3|1433
1606830300000|2020-12-01 13:45:00|85359.7|85334.7|85314.6|85289.6|85368.6|85343.6|85312.7|85287.7|1247
1606830600000|2020-12-01 13:50:00|85314.7|85289.7|85249|85224|85321|85292.7|85240.6|85212.8|1608
1606830900000|2020-12-01 13:55:00|85249.7|85224.7|85187.9|85162.9|85249.7|85224.7|85172.4|85142.1|1484
1606831200000|2020-12-01 14:00:00|85187.4|85162.4|85198.9|85173.9|85226.3|85201.3|85170.8|85145.8|1577
1606831500000|2020-12-01 14:05:00|85200.5|85175.5|85259.9|85234.9|85265.2|85240.2|85178.9|85153.9|1547
1606831800000|2020-12-01 14:10:00|85260|85235|85248.2|85223.2|85267.3|85242.3|85238.8|85213.8|1440
1606832100000|2020-12-01 14:15:00|85250|85225|85260.3|85235.3|85276.6|85251.6|85230.3|85205.3|1492
1606832400000|2020-12-01 14:20:00|85260.8|85235.8|85305.2|85280.2|85324.2|85289.2|85256.6|85231.6|1234
1606832700000|2020-12-01 14:25:00|85305.1|85280.1|85336.9|85311.9|85349.6|85322.6|85295.3|85267.6|1355
1606833000000|2020-12-01 14:30:00|85337.7|85312.7|85402.9|85377.9|85406|85381|85317|85292|1723
1606833300000|2020-12-01 14:35:00|85403.7|85378.7|85327|85302|85418.5|85393.5|85299.5|85273.8|1697
1606833600000|2020-12-01 14:40:00|85326.5|85301.5|85359.1|85309.1|85359.1|85322.6|85301.1|85264.4|1503
1606833900000|2020-12-01 14:45:00|85359.6|85309.6|85313.6|85288.6|85362.7|85332.6|85296.5|85265.2|1647
1606834200000|2020-12-01 14:50:00|85313.4|85288.4|85242.8|85217.8|85318|85293|85239.1|85214.1|1676
1606834500000|2020-12-01 14:55:00|85242.2|85217.2|85341.7|85291.7|85372.8|85333.1|85231|85206|1652
1606834800000|2020-12-01 15:00:00|85344.2|85294.2|85364.8|85314.8|85369.4|85328.7|85295.9|85245.9|1668
1606835100000|2020-12-01 15:05:00|85365.8|85315.8|85331.2|85306.2|85478.8|85442.6|85315.9|85286.8|1860
1606835400000|2020-12-01 15:10:00|85331.1|85306.1|85302.2|85277.2|85378.3|85342.7|85285|85245.3|1734
1606835700000|2020-12-01 15:15:00|85302.1|85277.1|85216.5|85191.5|85370|85336.9|85185.3|85159.6|1873
1606836000000|2020-12-01 15:20:00|85215.7|85190.7|85245.7|85220.7|85270.5|85235.9|85192|85167|1749
1606836300000|2020-12-01 15:25:00|85244.9|85219.9|85205.5|85155.5|85259.5|85225.7|85163.1|85124|1744
1606836600000|2020-12-01 15:30:00|85205.6|85155.6|85235.3|85210.3|85249.4|85218.7|85185.4|85146.8|1784
1606836900000|2020-12-01 15:35:00|85235.4|85210.4|85288.1|85263.1|85297.5|85266|85220.3|85186.5|1759
1606837200000|2020-12-01 15:40:00|85288.2|85263.2|85174.7|85149.7|85305.7|85274.4|85162.3|85112.3|1625
1606837500000|2020-12-01 15:45:00|85174.9|85149.9|85124.2|85099.2|85205.7|85180.7|85098.7|85062.7|1777
1606837800000|2020-12-01 15:50:00|85123.7|85098.7|85089.6|85064.6|85164.5|85135.7|85089.6|85064.6|1584
1606838100000|2020-12-01 15:55:00|85089.7|85064.7|85091.4|85066.4|85174.1|85143.7|85040.8|85014.6|1992
1606838400000|2020-12-01 16:00:00|85092.7|85067.7|85031.1|85006.1|85096.9|85071.9|85007.9|84981|1951
1606838700000|2020-12-01 16:05:00|85031.7|85006.7|84948.4|84923.4|85044.3|85019.3|84915.6|84885.3|1971
1606839000000|2020-12-01 16:10:00|84948.1|84923.1|84880.5|84855.5|84953|84928|84868.5|84843.5|1756
1606839300000|2020-12-01 16:15:00|84880.7|84855.7|84916.1|84866.1|84958.4|84920|84864.5|84824.5|1636
1606839600000|2020-12-01 16:20:00|84917.5|84867.5|84855.4|84830.4|84923.7|84885.9|84852|84827|1653
1606839900000|2020-12-01 16:25:00|84855.2|84830.2|84962.4|84937.4|84962.4|84937.4|84855.1|84830.1|1419
1606840200000|2020-12-01 16:30:00|84965.3|84940.3|84946.4|84921.4|84983.9|84946.9|84918.8|84892.7|1678
1606840500000|2020-12-01 16:35:00|84946.3|84921.3|85018|84968|85026.7|84989.1|84937.2|84912.2|1575
1606840800000|2020-12-01 16:40:00|85017.9|84967.9|85028.2|84978.2|85058.3|85019.2|84994.4|84957|1551
1606841100000|2020-12-01 16:45:00|85028.5|84978.5|85051.5|85026.5|85070.6|85031.7|85015.5|84971.1|1455
1606841400000|2020-12-01 16:50:00|85051.2|85026.2|85076|85026|85078.3|85043.6|85026.4|84988.6|1359
1606841700000|2020-12-01 16:55:00|85076.5|85026.5|85096.1|85071.1|85113.4|85077.8|85049.5|85015.1|1363
1606842000000|2020-12-01 17:00:00|85096.3|85071.3|85080.7|85030.7|85109.4|85071.6|85078.4|85028.4|1220
1606842300000|2020-12-01 17:05:00|85080.6|85030.6|85055.2|85005.2|85080.7|85030.7|85050.7|85000.7|1189
1606842600000|2020-12-01 17:10:00|85055.7|85005.7|85071.8|85021.8|85076.6|85026.6|85050.8|85000.8|1088
1606842900000|2020-12-01 17:15:00|85071.5|85021.5|85090|85040|85102|85052|85063.7|85013.7|1149
1606843200000|2020-12-01 17:20:00|85090.3|85040.3|85087.1|85062.1|85114.5|85078|85074.5|85024.5|1309
1606843500000|2020-12-01 17:25:00|85086.3|85061.3|85094.9|85044.9|85116.6|85070.2|85070.6|85032.2|1130
1606843800000|2020-12-01 17:30:00|85095.1|85045.1|85051.1|85001.1|85096.1|85047.7|85036.9|84995.8|1266
1606844100000|2020-12-01 17:35:00|85051.3|85001.3|85048.8|84998.8|85059.7|85009.7|85023|84973|1144
1606844400000|2020-12-01 17:40:00|85049|84999|85042.7|84992.7|85071.5|85021.5|85042.7|84992.7|1152
1606844700000|2020-12-01 17:45:00|85042.6|84992.6|85024.6|84974.6|85044|84994|85022.2|84972.2|1131
1606845000000|2020-12-01 17:50:00|85024.4|84974.4|85022.7|84972.7|85030.9|84980.9|84995.8|84945.8|1166
1606845300000|2020-12-01 17:55:00|85022.5|84972.5|85005.1|84955.1|85035|84985|84986.6|84936.6|1474
1606845600000|2020-12-01 18:00:00|85007|84957|84998.9|84948.9|85010|84960|84976.2|84926.2|1646
1606845900000|2020-12-01 18:05:00|84998|84948|85002.1|84952.1|85008.7|84958.7|84979.9|84929.9|1503
1606846200000|2020-12-01 18:10:00|85001.8|84951.8|85009.2|84959.2|85024.8|84974.8|84991.9|84941.9|1170
1606846500000|2020-12-01 18:15:00|85008.8|84958.8|84990.5|84940.5|85012.3|84962.3|84972.9|84922.9|1153
1606846800000|2020-12-01 18:20:00|84990.6|84940.6|84987.7|84937.7|84991.5|84944.6|84969.2|84923.7|1026
1606847100000|2020-12-01 18:25:00|84987.5|84937.5|84987.1|84937.1|84994.2|84944.2|84967.5|84917.5|1153
1606847400000|2020-12-01 18:30:00|84987.2|84937.2|84985.6|84935.6|85022.5|84972.5|84981.8|84931.8|1163
1606847700000|2020-12-01 18:35:00|84985.7|84935.7|84984.9|84934.9|84987.2|84937.2|84969.6|84919.6|1172
1606848000000|2020-12-01 18:40:00|84984.8|84934.8|84983|84933|84990|84940|84974|84924|1120
1606848300000|2020-12-01 18:45:00|84982|84932|84959.1|84909.1|84982.2|84932.2|84956.7|84906.7|1075
1606848600000|2020-12-01 18:50:00|84959.4|84909.4|84967.9|84917.9|84971|84921|84958.5|84908.5|1043
1606848900000|2020-12-01 18:55:00|84968.3|84918.3|85002.5|84952.5|85013.5|84963.5|84967.2|84917.2|1356
1606849200000|2020-12-01 19:00:00|85001.8|84951.8|85010|84960|85021.3|84984|84999.1|84949.1|1154
1606849500000|2020-12-01 19:05:00|85010.5|84960.5|85003.3|84953.3|85013.7|84975.9|84989.1|84946.3|929
1606849800000|2020-12-01 19:10:00|85003.5|84953.5|84995.8|84945.8|85012.9|84968.5|84993.5|84945.8|828
1606850100000|2020-12-01 19:15:00|84995.6|84945.6|84982.2|84932.2|85006.1|84956.1|84981.3|84931.3|1014
1606850400000|2020-12-01 19:20:00|84981.9|84931.9|84985.1|84935.1|84994.5|84944.5|84978.1|84928.1|1014
1606850700000|2020-12-01 19:25:00|84985|84935|84981.5|84931.5|84989.5|84940.5|84965.5|84925.3|890
1606851000000|2020-12-01 19:30:00|84981.9|84931.9|84993.9|84943.9|84998.8|84948.8|84980.4|84930.4|955
1606851300000|2020-12-01 19:35:00|84992.7|84942.7|84982.2|84932.2|84999.5|84949.5|84979.1|84929.1|1034
1606851600000|2020-12-01 19:40:00|84982.4|84932.4|84987.3|84937.3|84993.1|84949.7|84974.7|84929.8|909
1606851900000|2020-12-01 19:45:00|84987.4|84937.4|84969.7|84919.7|84991.2|84941.2|84960.5|84910.5|1077
1606852200000|2020-12-01 19:50:00|84969.3|84919.3|84987.8|84937.8|84995.9|84945.9|84965.3|84918.3|1044
1606852500000|2020-12-01 19:55:00|84987.7|84937.7|84987|84937|84992.9|84942.9|84971.4|84921.4|1104
1606852800000|2020-12-01 20:00:00|84987.6|84937.6|84963.1|84913.1|84991|84941|84949.6|84899.6|1168
1606853100000|2020-12-01 20:05:00|84962.9|84912.9|84964.6|84914.6|84969|84921.9|84946.9|84903.1|986
1606853400000|2020-12-01 20:10:00|84965.6|84915.6|84964.8|84914.8|84969.9|84919.9|84957.5|84907.5|966
1606853700000|2020-12-01 20:15:00|84964.9|84914.9|84947.1|84897.1|84971.2|84932.2|84941.7|84891.7|1244
1606854000000|2020-12-01 20:20:00|84947|84897|84910.8|84860.8|84949.4|84899.4|84910.6|84860.6|1217
1606854300000|2020-12-01 20:25:00|84910.7|84860.7|84919.9|84869.9|84927.2|84879.2|84899.3|84860.7|1189
1606854600000|2020-12-01 20:30:00|84919.4|84869.4|84929.7|84879.7|84936|84886|84912.5|84862.5|1371
1606854900000|2020-12-01 20:35:00|84929.5|84879.5|84908.3|84858.3|84930.5|84880.5|84906.6|84856.6|1185
1606855200000|2020-12-01 20:40:00|84908.5|84858.5|84873|84823|84911.1|84861.1|84854.2|84804.2|1469
1606855500000|2020-12-01 20:45:00|84872.9|84822.9|84881.3|84831.3|84890.1|84840.1|84872.9|84822.9|1225
1606855800000|2020-12-01 20:50:00|84882.5|84832.5|84806.1|84756.1|84883.9|84833.9|84789.2|84739.2|1769
1606856100000|2020-12-01 20:55:00|84806.5|84756.5|84811.9|84761.9|84880.1|84830.1|84795.3|84745.3|1689
1606856400000|2020-12-01 21:00:00|84812.5|84762.5|84803.9|84753.9|84834.6|84784.6|84745.8|84695.8|1586
1606856700000|2020-12-01 21:05:00|84804.8|84754.8|84792.7|84742.7|84827.4|84777.4|84780.4|84730.4|1187
1606857000000|2020-12-01 21:10:00|84792.6|84742.6|84787.2|84737.2|84796.1|84746.1|84783.4|84733.4|1001
1606857300000|2020-12-01 21:15:00|84787.1|84737.1|84816.7|84766.7|84835.5|84785.5|84784.6|84734.6|939
1606857600000|2020-12-01 21:20:00|84817.6|84767.6|84784.3|84734.3|84817.6|84767.6|84781.7|84731.7|1074
1606857900000|2020-12-01 21:25:00|84784.6|84734.6|84800.7|84750.7|84803.2|84753.2|84782.7|84732.7|933
1606858200000|2020-12-01 21:30:00|84799.5|84749.5|84789.6|84739.6|84805.3|84755.3|84785.6|84735.6|894
1606858500000|2020-12-01 21:35:00|84789.8|84739.8|84780.5|84730.5|84792.9|84742.9|84773.3|84723.3|808
1606858800000|2020-12-01 21:40:00|84781.3|84731.3|84771.4|84721.4|84786.4|84736.4|84764.1|84714.1|920
1606859100000|2020-12-01 21:45:00|84771.6|84721.6|84811.4|84761.4|84843.4|84788.4|84766.9|84716.9|1307
1606859400000|2020-12-01 21:50:00|84810.9|84760.9|84870.8|84820.8|84880.5|84830.5|84793.3|84743.3|1423
1606859700000|2020-12-01 21:55:00|84872.4|84822.4|84847.7|84736.7|84889.1|84839.1|84841.9|84733.4|877
1606860000000|2020-12-01 22:00:00|84852.1|84741.1|84862.5|84751.5|84877.3|84766.3|84848.9|84737.9|54
1606860300000|2020-12-01 22:05:00|84865|84754|84860.1|84749.1|84895.9|84784.9|84832.2|84721.2|168
1606860600000|2020-12-01 22:10:00|84859.1|84748.1|84850.7|84739.7|84876.5|84765.5|84841.5|84730.5|244
1606860900000|2020-12-01 22:15:00|84858.6|84747.6|84849.7|84738.7|84879.1|84768.1|84835.8|84724.8|186
1606861200000|2020-12-01 22:20:00|84849|84738|84830.8|84719.8|84874.3|84763.3|84822.5|84711.5|222
1606861500000|2020-12-01 22:25:00|84839.1|84728.1|84832.6|84721.6|84851|84740|84816.3|84705.3|242
1606861800000|2020-12-01 22:30:00|84831.6|84720.6|84826.7|84715.7|84846.6|84735.6|84818.5|84707.5|373
1606862100000|2020-12-01 22:35:00|84828.2|84717.2|84837.4|84726.4|84847|84736|84820|84709|610
1606862400000|2020-12-01 22:40:00|84837.1|84726.1|84845.8|84734.8|84853.2|84742.2|84818.5|84707.5|448
1606862700000|2020-12-01 22:45:00|84850.5|84739.5|84861.4|84750.4|84870.5|84759.5|84824.3|84713.3|541
1606863000000|2020-12-01 22:50:00|84861.5|84750.5|84838.9|84727.9|84875.5|84764.5|84830.7|84719.7|708
1606863300000|2020-12-01 22:55:00|84839.1|84728.1|84840.5|84729.5|84855.4|84744.4|84829.2|84718.2|555
1606863600000|2020-12-01 23:00:00|84848.1|84737.1|84876.5|84765.5|84877.3|84766.3|84832.3|84721.3|2079
1606863900000|2020-12-01 23:05:00|84875.7|84764.7|84876.6|84797.6|84882.6|84820|84850.9|84739.9|1408
1606864200000|2020-12-01 23:10:00|84875.3|84799.3|84874|84797.5|84878.6|84818.3|84855.4|84766.9|1013
1606864500000|2020-12-01 23:15:00|84862.8|84812.8|84854.5|84804.5|84881.1|84817.5|84848.9|84776.7|1110
1606864800000|2020-12-01 23:20:00|84857.7|84807.7|84850.8|84800.8|84865.4|84812|84839.6|84766.1|1220
1606865100000|2020-12-01 23:25:00|84853.9|84803.9|84865.3|84815.3|84877.1|84820.4|84850.5|84786.5|884
1606865400000|2020-12-01 23:30:00|84864.4|84814.4|84888.8|84816.5|84888.8|84832.5|84852.5|84800.1|1135
1606865700000|2020-12-01 23:35:00|84878.2|84828.2|84880.8|84830.8|84896.6|84836.5|84868.4|84788.9|1082
1606866000000|2020-12-01 23:40:00|84877.9|84827.9|84880.7|84830.7|84896.4|84836.6|84861.9|84787.2|991
1606866300000|2020-12-01 23:45:00|84879.9|84829.9|84875.6|84825.6|84886.6|84836.6|84856.5|84806.5|778
1606866600000|2020-12-01 23:50:00|84876|84826|84876.7|84826.7|84882.6|84832.6|84871.2|84821.2|618
1606866900000|2020-12-01 23:55:00|84877.6|84827.6|84882|84832|84885.3|84835.3|84876.6|84826.6|604
1606867200000|2020-12-02 00:00:00|84883.1|84833.1|84893|84843|84895.8|84845.8|84880|84830|873
1606867500000|2020-12-02 00:05:00|84893.1|84843.1|84913.4|84863.4|84913.6|84871.3|84890.1|84840.1|653
1606867800000|2020-12-02 00:10:00|84912.3|84862.3|84907.8|84857.8|84913.2|84863.2|84898.5|84848.5|740
1606868100000|2020-12-02 00:15:00|84907.6|84857.6|84902.1|84852.1|84911.7|84861.7|84897.1|84847.1|676
1606868400000|2020-12-02 00:20:00|84901.7|84851.7|84913.3|84863.3|84914.4|84864.4|84900.9|84850.9|679
1606868700000|2020-12-02 00:25:00|84913.2|84863.2|84881.2|84831.2|84913.4|84863.4|84880|84830|664
1606869000000|2020-12-02 00:30:00|84881|84831|84861.4|84811.4|84881.3|84831.3|84848.7|84798.7|864
1606869300000|2020-12-02 00:35:00|84861.5|84811.5|84877.1|84827.1|84878|84828|84859.8|84809.8|521
1606869600000|2020-12-02 00:40:00|84877|84827|84846|84796|84881.5|84831.2|84842.1|84760.1|608
1606869900000|2020-12-02 00:45:00|84845.9|84795.9|84855|84805|84858.7|84807.8|84841.4|84782.1|567
1606870200000|2020-12-02 00:50:00|84855.1|84805.1|84877.3|84827.3|84914.6|84864.6|84852.9|84802.9|864
1606870500000|2020-12-02 00:55:00|84877.4|84827.4|84895.7|84845.7|84898|84847.4|84866.8|84789.5|779
1606870800000|2020-12-02 01:00:00|84895.3|84845.3|84911.5|84861.5|84911.8|84861.8|84895.3|84845.3|832
1606871100000|2020-12-02 01:05:00|84911.8|84861.8|84899.2|84849.2|84915.3|84865.3|84885.6|84780.2|1047
1606871400000|2020-12-02 01:10:00|84899.3|84849.3|84903.8|84853.8|84913|84854.3|84880.6|84776.9|956
1606871700000|2020-12-02 01:15:00|84903.6|84853.6|84893.6|84843.6|84910.4|84860.4|84893.3|84843.3|732
1606872000000|2020-12-02 01:20:00|84893.9|84843.9|84910.4|84860.4|84922|84872|84883.5|84833.5|761
1606872300000|2020-12-02 01:25:00|84911|84861|84899.8|84849.8|84913|84863|84894.9|84844.9|670
1606872600000|2020-12-02 01:30:00|84900|84850|84891.3|84841.3|84902.8|84852.8|84877.4|84827.4|822
1606872900000|2020-12-02 01:35:00|84891.2|84841.2|84882.7|84832.7|84892.1|84842.1|84878.9|84828.9|1054
1606873200000|2020-12-02 01:40:00|84881.9|84831.9|84880.7|84830.7|84885.4|84835.4|84875.1|84825.1|717
1606873500000|2020-12-02 01:45:00|84880.6|84830.6|84875.2|84825.2|84892.1|84842.1|84873.3|84823.3|656
1606873800000|2020-12-02 01:50:00|84874.1|84824.1|84885|84835|84885.7|84835.7|84858.1|84808.1|810
1606874100000|2020-12-02 01:55:00|84885.1|84835.1|84864.3|84814.3|84899.1|84849.1|84864.3|84814.3|910
1606874400000|2020-12-02 02:00:00|84864|84814|84831.6|84781.6|84890.7|84840.7|84827.3|84777.3|1083
1606874700000|2020-12-02 02:05:00|84831.4|84781.4|84821.1|84771.1|84852.5|84802.5|84813.7|84763.7|939
1606875000000|2020-12-02 02:10:00|84822.5|84772.5|84851.2|84801.2|84856|84806|84812|84762|1108
1606875300000|2020-12-02 02:15:00|84851.1|84801.1|84848.9|84798.9|84870.3|84820.3|84845.5|84795.5|799
1606875600000|2020-12-02 02:20:00|84849.1|84799.1|84832.1|84782.1|84851.5|84801.5|84832|84782|549
1606875900000|2020-12-02 02:25:00|84832.2|84782.2|84820.2|84770.2|84835.9|84785.9|84819.2|84769.2|695
1606876200000|2020-12-02 02:30:00|84820.4|84770.4|84823|84773|84833.5|84783.5|84820.4|84770.4|628
1606876500000|2020-12-02 02:35:00|84823.1|84773.1|84816.9|84766.9|84824|84774|84805.8|84755.8|761
1606876800000|2020-12-02 02:40:00|84817|84767|84804.2|84754.2|84819.3|84769.3|84798.6|84748.6|708
1606877100000|2020-12-02 02:45:00|84804.4|84754.4|84815.8|84765.8|84817.8|84767.8|84799|84749|817
1606877400000|2020-12-02 02:50:00|84816.1|84766.1|84813.7|84763.7|84828.3|84778.3|84799|84749|873
1606877700000|2020-12-02 02:55:00|84814|84764|84838.6|84788.6|84840.8|84790.8|84813.7|84763.7|863
1606878000000|2020-12-02 03:00:00|84839.1|84789.1|84817.3|84767.3|84845.3|84795.3|84814|84764|877
1606878300000|2020-12-02 03:05:00|84817.7|84767.7|84803.6|84753.6|84819.2|84769.2|84791.2|84741.2|814
1606878600000|2020-12-02 03:10:00|84802.4|84752.4|84795.1|84745.1|84812.3|84762.3|84795.1|84745.1|761
1606878900000|2020-12-02 03:15:00|84794.9|84744.9|84795.4|84745.4|84797.8|84747.8|84786.3|84736.3|696
1606879200000|2020-12-02 03:20:00|84795.8|84745.8|84781.7|84731.7|84796.2|84746.2|84778.4|84728.4|745
1606879500000|2020-12-02 03:25:00|84781.5|84731.5|84779.5|84729.5|84791.7|84741.7|84768.1|84718.1|714
1606879800000|2020-12-02 03:30:00|84778.9|84728.9|84793.4|84743.4|84795.3|84745.3|84778.9|84728.9|726
1606880100000|2020-12-02 03:35:00|84793.5|84743.5|84787.3|84737.3|84795.2|84745.2|84784|84734|641
1606880400000|2020-12-02 03:40:00|84786.6|84736.6|84795.7|84745.7|84803.6|84753.6|84783.4|84733.4|556
1606880700000|2020-12-02 03:45:00|84795.5|84745.5|84784.1|84734.1|84801.8|84751.8|84783.7|84733.7|473
1606881000000|2020-12-02 03:50:00|84784.5|84734.5|84773.5|84723.5|84791|84741|84755.1|84705.1|710
1606881300000|2020-12-02 03:55:00|84773.6|84723.6|84762|84712|84773.6|84723.6|84757.8|84707.8|682
1606881600000|2020-12-02 04:00:00|84762.6|84712.6|84786.8|84736.8|84800|84750|84752.6|84702.6|735
1606881900000|2020-12-02 04:05:00|84787.8|84737.8|84780.4|84730.4|84791.6|84741.6|84777.3|84727.3|547
1606882200000|2020-12-02 04:10:00|84780.8|84730.8|84785.1|84735.1|84789|84739|84776.2|84726.2|569
1606882500000|2020-12-02 04:15:00|84784.8|84734.8|84778.2|84728.2|84789.9|84739.9|84777.3|84727.3|567
1606882800000|2020-12-02 04:20:00|84778.3|84728.3|84787.7|84737.7|84787.9|84737.9|84772.4|84722.4|607
1606883100000|2020-12-02 04:25:00|84788.2|84738.2|84798.1|84748.1|84802.6|84752.6|84785.8|84735.8|529
1606883400000|2020-12-02 04:30:00|84798.4|84748.4|84803.8|84753.8|84806|84756|84790|84740|533
1606883700000|2020-12-02 04:35:00|84804.1|84754.1|84797.5|84747.5|84805.9|84755.9|84795.6|84745.6|490
1606884000000|2020-12-02 04:40:00|84797.8|84747.8|84786.4|84736.4|84797.8|84747.8|84785.3|84735.3|569
1606884300000|2020-12-02 04:45:00|84786.3|84736.3|84790.7|84740.7|84795.6|84745.6|84786.3|84736.3|520
1606884600000|2020-12-02 04:50:00|84790.5|84740.5|84790.8|84740.8|84793.2|84743.2|84785.2|84735.2|447
1606884900000|2020-12-02 04:55:00|84790.6|84740.6|84820.8|84770.8|84824.9|84774.9|84789.4|84739.4|625
1606885200000|2020-12-02 05:00:00|84820.9|84770.9|84818.1|84768.1|84832.9|84782.9|84816|84766|515
1606885500000|2020-12-02 05:05:00|84818.6|84768.6|84829.9|84779.9|84832.5|84782.5|84818.5|84768.5|554
1606885800000|2020-12-02 05:10:00|84829.8|84779.8|84829.8|84779.8|84837.7|84787.7|84823.8|84773.8|457
1606886100000|2020-12-02 05:15:00|84829.9|84779.9|84819.7|84769.7|84831.7|84781.7|84816.2|84766.2|461
1606886400000|2020-12-02 05:20:00|84819.9|84769.9|84846.6|84796.6|84878.5|84828.5|84819.1|84769.1|1196
1606886700000|2020-12-02 05:25:00|84846.9|84796.9|84854.7|84804.7|84874.5|84824.5|84845.9|84795.9|811
1606887000000|2020-12-02 05:30:00|84854.4|84804.4|84852.5|84802.5|84866.5|84816.5|84850.7|84800.7|819
1606887300000|2020-12-02 05:35:00|84852.4|84802.4|84850.1|84800.1|84858.1|84808.1|84847.9|84797.9|698
1606887600000|2020-12-02 05:40:00|84849.7|84799.7|84845.6|84795.6|84853.3|84803.3|84840.6|84790.6|568
1606887900000|2020-12-02 05:45:00|84845.7|84795.7|84843.3|84793.3|84852.1|84802.1|84837|84787|606
1606888200000|2020-12-02 05:50:00|84843.2|84793.2|84845.1|84795.1|84849.7|84799.7|84838|84788|573
1606888500000|2020-12-02 05:55:00|84844.5|84794.5|84882.9|84832.9|84894|84844|84843.9|84793.9|917
1606888800000|2020-12-02 06:00:00|84880.6|84830.6|84851.7|84801.7|84889.6|84839.6|84851.4|84801.4|847
1606889100000|2020-12-02 06:05:00|84852.1|84802.1|84829.5|84779.5|84853.3|84803.3|84825.4|84775.4|838
1606889400000|2020-12-02 06:10:00|84829.7|84779.7|84833.1|84783.1|84845.8|84795.8|84818.1|84768.1|986
1606889700000|2020-12-02 06:15:00|84833.2|84783.2|84815.5|84765.5|84835.2|84785.2|84806.8|84756.8|1091
1606890000000|2020-12-02 06:20:00|84815.8|84765.8|84818.9|84768.9|84823.8|84773.8|84805.4|84755.4|1000
1606890300000|2020-12-02 06:25:00|84818.6|84768.6|84818.2|84768.2|84830.9|84780.9|84809.4|84759.4|807
1606890600000|2020-12-02 06:30:00|84818.4|84768.4|84840.5|84790.5|84843.1|84793.1|84811.8|84761.8|861
1606890900000|2020-12-02 06:35:00|84840.3|84790.3|84843.9|84793.9|84845.4|84795.4|84829.7|84779.7|599
1606891200000|2020-12-02 06:40:00|84844.2|84794.2|84845.3|84795.3|84859.6|84809.6|84835.6|84785.6|748
1606891500000|2020-12-02 06:45:00|84845.2|84795.2|84869.1|84819.1|84872.4|84822.4|84844.9|84794.9|760
1606891800000|2020-12-02 06:50:00|84869.3|84819.3|84916.5|84866.5|84939.6|84889.6|84868.3|84818.3|997
1606892100000|2020-12-02 06:55:00|84916.6|84866.6|84926|84876|84933.7|84883.7|84905|84855|901
1606892400000|2020-12-02 07:00:00|84925.6|84875.6|84897.4|84847.4|84937.9|84887.9|84893.6|84843.6|1417
1606892700000|2020-12-02 07:05:00|84896.5|84846.5|84851.8|84826.8|84907.1|84857.1|84847.2|84799.8|1479
1606893000000|2020-12-02 07:10:00|84851.9|84826.9|84878|84828|84884.4|84836.5|84847.9|84804|1093
1606893300000|2020-12-02 07:15:00|84878.1|84828.1|84870.5|84820.5|84886.6|84847.7|84859.1|84819.4|1011
1606893600000|2020-12-02 07:20:00|84870.3|84820.3|84851.1|84801.1|84883.8|84833.8|84845.9|84800.8|1116
1606893900000|2020-12-02 07:25:00|84851.3|84801.3|84857|84807|84886.9|84836.9|84842|84792|1282
1606894200000|2020-12-02 07:30:00|84859.6|84809.6|84836.4|84786.4|84867.4|84823.6|84829.9|84779.9|1589
1606894500000|2020-12-02 07:35:00|84836.3|84786.3|84803.9|84753.9|84852.7|84813.6|84786.6|84736.6|1492
1606894800000|2020-12-02 07:40:00|84804.5|84754.5|84814.5|84764.5|84827.3|84777.3|84796|84746|1773
1606895100000|2020-12-02 07:45:00|84815|84765|84825.9|84775.9|84844.8|84794.8|84805.7|84755.7|1512
1606895400000|2020-12-02 07:50:00|84826|84776|84844.6|84794.6|84847|84797|84814.9|84764.9|1430
1606895700000|2020-12-02 07:55:00|84844|84794|84939.5|84889.5|84960.7|84910.7|84807.6|84757.6|1808
1606896000000|2020-12-02 08:00:00|84938.7|84888.7|85031.4|84981.4|85046.7|84996.7|84906.3|84856.3|2102
1606896300000|2020-12-02 08:05:00|85030.7|84980.7|85100.5|85050.5|85108.2|85066.8|85030.7|84980.7|1868
1606896600000|2020-12-02 08:10:00|85100.7|85050.7|85138.4|85113.4|85157.5|85118.4|85059.3|85009.3|1835
1606896900000|2020-12-02 08:15:00|85138.3|85113.3|85155.6|85105.6|85183.8|85144.3|85084.7|85049.2|1814
1606897200000|2020-12-02 08:20:00|85155.4|85105.4|85197.5|85147.5|85205.4|85168.2|85136.9|85098.1|1613
1606897500000|2020-12-02 08:25:00|85197.4|85147.4|85217.6|85167.6|85237|85187|85158.3|85118.8|1841
1606897800000|2020-12-02 08:30:00|85220.5|85170.5|85225.5|85175.5|85241.3|85201.4|85198.4|85148.4|1847
1606898100000|2020-12-02 08:35:00|85225.6|85175.6|85229.3|85179.3|85239.3|85189.3|85170.3|85120.3|1930
1606898400000|2020-12-02 08:40:00|85231.6|85181.6|85180.2|85130.2|85254.2|85204.2|85176|85126|1802
1606898700000|2020-12-02 08:45:00|85180|85130|85192.7|85142.7|85213|85163|85168.5|85118.5|1433
1606899000000|2020-12-02 08:50:00|85193|85143|85206.6|85156.6|85226.2|85183.9|85190.4|85140.5|1292
1606899300000|2020-12-02 08:55:00|85206.2|85156.2|85242.4|85192.4|85247.7|85204.2|85180.8|85130.8|1537
1606899600000|2020-12-02 09:00:00|85242.6|85192.6|85306.2|85256.2|85320.7|85270.7|85229.2|85189.1|1649
1606899900000|2020-12-02 09:05:00|85308.8|85258.8|85227.7|85177.7|85309.8|85259.8|85220.8|85170.8|1567
1606900200000|2020-12-02 09:10:00|85228.1|85178.1|85175.4|85125.4|85249.3|85199.3|85173.2|85123.2|1407
1606900500000|2020-12-02 09:15:00|85175.3|85125.3|85116.3|85066.3|85179.7|85129.7|85113.8|85063.8|1697
1606900800000|2020-12-02 09:20:00|85115.7|85065.7|85042.2|84992.2|85133.3|85093|85022.7|84980.2|1804
1606901100000|2020-12-02 09:25:00|85042|84992|85057.9|85007.9|85060.5|85020.8|84994.5|84958.1|1504
1606901400000|2020-12-02 09:30:00|85058|85008|85040.9|85015.9|85110.4|85069|85028.1|84992.3|1595
1606901700000|2020-12-02 09:35:00|85054.3|85004.3|85159.5|85109.5|85162.5|85123.8|85031.2|84993.7|1628
1606902000000|2020-12-02 09:40:00|85159.4|85109.4|85069|85019|85181.6|85131.6|85045.7|84999.4|1833
1606902300000|2020-12-02 09:45:00|85068.3|85018.3|85023.4|84998.4|85094.8|85056.4|85009.8|84971.7|1562
1606902600000|2020-12-02 09:50:00|85023.3|84998.3|85050.4|85000.4|85076.3|85039|85020|84993.1|1377
1606902900000|2020-12-02 09:55:00|85050|85000|85063.5|85013.5|85073.1|85031.5|85012.6|84979.3|1314
1606903200000|2020-12-02 10:00:00|85063.7|85013.7|85011.7|84961.7|85067.2|85029.6|84973.9|84923.9|1914
1606903500000|2020-12-02 10:05:00|85010.1|84960.1|85036.7|84986.7|85059.5|85009.5|84996.6|84952.5|1596
1606903800000|2020-12-02 10:10:00|85035.8|84985.8|85092.2|85042.2|85094.5|85044.5|85011.5|84961.5|1608
1606904100000|2020-12-02 10:15:00|85092.3|85042.3|85096.2|85046.2|85103.1|85057.7|85052|85013.1|1317
1606904400000|2020-12-02 10:20:00|85096.5|85046.5|85052.3|85002.3|85097|85049.2|85047.1|84997.1|1429
1606904700000|2020-12-02 10:25:00|85053.5|85003.5|85067.5|85017.5|85091.7|85041.7|85044.4|85002.4|1258
1606905000000|2020-12-02 10:30:00|85067.6|85017.6|85068.5|85018.5|85077.2|85031.9|85043.1|85008.8|1360
1606905300000|2020-12-02 10:35:00|85068.7|85018.7|85079.6|85029.6|85087.4|85037.4|85048.3|85008.9|1331
1606905600000|2020-12-02 10:40:00|85078.2|85028.2|85150.9|85100.9|85156.4|85106.4|85074.3|85024.3|1484
1606905900000|2020-12-02 10:45:00|85150.7|85100.7|85144.6|85094.6|85173.4|85132.8|85138.4|85088.4|1247
1606906200000|2020-12-02 10:50:00|85144.9|85094.9|85172.1|85122.1|85175|85125|85102.9|85064.1|1358
1606906500000|2020-12-02 10:55:00|85172.3|85122.3|85131.2|85081.2|85201.4|85151.4|85128.1|85078.1|1296
1606906800000|2020-12-02 11:00:00|85131.1|85081.1|85132.8|85107.8|85143.9|85108.2|85095.6|85054.8|1465
1606907100000|2020-12-02 11:05:00|85133.9|85108.9|85150.3|85100.3|85155.1|85125.1|85119.5|85092.7|1353
1606907400000|2020-12-02 11:10:00|85150.5|85100.5|85164.9|85114.9|85179.7|85141.2|85112|85075.5|1213
1606907700000|2020-12-02 11:15:00|85165.3|85115.3|85145.5|85120.5|85176.6|85137.3|85139.5|85103.7|1091
1606908000000|2020-12-02 11:20:00|85145.4|85120.4|85135|85110|85154.5|85120.4|85123.7|85086.4|999
1606908300000|2020-12-02 11:25:00|85135.7|85110.7|85255.7|85205.7|85271.2|85232.8|85135.7|85104.3|1367
1606908600000|2020-12-02 11:30:00|85255.3|85205.3|85263.4|85213.4|85268.2|85229.9|85227.6|85190.1|1131
1606908900000|2020-12-02 11:35:00|85262.7|85212.7|85265.9|85215.9|85307.7|85270.2|85245.8|85211.4|1217
1606909200000|2020-12-02 11:40:00|85264.4|85214.4|85227.2|85202.2|85264.4|85231|85223.1|85188|1146
1606909500000|2020-12-02 11:45:00|85226.6|85201.6|85272.5|85247.5|85285.5|85252.5|85223.7|85198.7|1213
1606909800000|2020-12-02 11:50:00|85272.7|85247.7|85257|85232|85291.3|85256.9|85257|85232|1158
1606910100000|2020-12-02 11:55:00|85256.9|85231.9|85243.3|85218.3|85268|85243|85242.4|85209.2|1178
1606910400000|2020-12-02 12:00:00|85242.1|85217.1|85252.6|85227.6|85288.7|85263.7|85242.1|85217.1|1448
1606910700000|2020-12-02 12:05:00|85249.5|85224.5|85268.7|85243.7|85306.5|85272.2|85246.5|85221.5|1448
1606911000000|2020-12-02 12:10:00|85269.2|85244.2|85375.3|85325.3|85375.3|85325.3|85255.9|85230.9|1640
1606911300000|2020-12-02 12:15:00|85373.9|85323.9|85349.3|85299.3|85385.3|85342.7|85336.6|85293|1477
1606911600000|2020-12-02 12:20:00|85349.4|85299.4|85431.6|85381.6|85447.9|85418.4|85331|85294.8|1676
1606911900000|2020-12-02 12:25:00|85432.3|85382.3|85378.2|85353.2|85440.2|85395.1|85373.2|85331|1536
1606912200000|2020-12-02 12:30:00|85377.9|85352.9|85446.2|85396.2|85450.3|85411.3|85365|85323.6|1599
1606912500000|2020-12-02 12:35:00|85446.7|85396.7|85468.5|85443.5|85512.6|85487.6|85425|85389.2|1725
1606912800000|2020-12-02 12:40:00|85467.7|85442.7|85458.2|85433.2|85483.5|85445.2|85443.2|85402.8|1537
1606913100000|2020-12-02 12:45:00|85458|85433|85455.4|85405.4|85472|85434.5|85433.8|85398.5|1390
1606913400000|2020-12-02 12:50:00|85455.5|85405.5|85400.1|85350.1|85462|85426.7|85392.4|85342.4|1531
1606913700000|2020-12-02 12:55:00|85399.7|85349.7|85343.7|85318.7|85400|85350|85311.4|85280.1|1801
1606914000000|2020-12-02 13:00:00|85357.2|85307.2|85351.2|85301.2|85362.4|85321.8|85322.8|85277.6|1540
1606914300000|2020-12-02 13:05:00|85351.3|85301.3|85336.8|85286.8|85351.5|85311.1|85308.2|85268.3|1485
1606914600000|2020-12-02 13:10:00|85337|85287|85280.2|85170.3|85339.9|85299.9|85250.5|85169|1540
1606914900000|2020-12-02 13:15:00|85276.1|85165.1|85349.8|85299.8|85349.8|85299.8|85260.7|85165.1|1749
1606915200000|2020-12-02 13:20:00|85350.3|85300.3|85322.5|85272.5|85350.3|85302.9|85264.6|85214.6|1746
1606915500000|2020-12-02 13:25:00|85321.8|85271.8|85275.5|85225.5|85322.5|85272.5|85257.3|85207.3|1738
1606915800000|2020-12-02 13:30:00|85275.3|85225.3|85263.3|85238.3|85287.3|85259.7|85253.6|85206|1660
1606916100000|2020-12-02 13:35:00|85263.5|85238.5|85231.7|85181.7|85264.1|85239.1|85209.5|85181.7|1571
1606916400000|2020-12-02 13:40:00|85232.3|85182.3|85224.7|85174.7|85240.3|85215.3|85192.1|85167.1|1544
1606916700000|2020-12-02 13:45:00|85225.9|85175.9|85242|85192|85246.4|85209.2|85179.4|85140.4|1773
1606917000000|2020-12-02 13:50:00|85241.8|85191.8|85250.7|85200.7|85260.1|85216.5|85219.8|85180.6|1522
1606917300000|2020-12-02 13:55:00|85251.2|85201.2|85330.8|85280.8|85331|85288.7|85229.5|85197|1669
1606917600000|2020-12-02 14:00:00|85328.9|85278.9|85276|85251|85338.7|85291.4|85257.5|85221.3|1798
1606917900000|2020-12-02 14:05:00|85277.4|85252.4|85310.9|85285.9|85321.8|85286.4|85269.1|85231.1|1681
1606918200000|2020-12-02 14:10:00|85311.6|85286.6|85277.5|85252.5|85320|85286.6|85276.2|85241.3|1545
1606918500000|2020-12-02 14:15:00|85276.7|85251.7|85273.5|85248.5|85297|85260.3|85245.8|85195.9|1685
1606918800000|2020-12-02 14:20:00|85274.1|85249.1|85328.4|85303.4|85345.1|85320.1|85272.2|85247.2|1477
1606919100000|2020-12-02 14:25:00|85328.5|85303.5|85278.8|85253.8|85361.5|85336.5|85270.4|85245.4|1477
1606919400000|2020-12-02 14:30:00|85278.3|85253.3|85300.9|85275.9|85307|85282|85265.1|85240.1|1658
1606919700000|2020-12-02 14:35:00|85301.1|85276.1|85261.7|85236.7|85326.2|85301.2|85261.1|85236.1|1700
1606920000000|2020-12-02 14:40:00|85261.6|85236.6|85224.5|85199.5|85273.9|85248.9|85201.2|85176.2|1748
1606920300000|2020-12-02 14:45:00|85223.8|85198.8|85212.6|85187.6|85231.7|85206.7|85196.7|85169.1|1714
1606920600000|2020-12-02 14:50:00|85212.4|85187.4|85173.9|85148.9|85225.9|85200.9|85152.9|85127.9|1607
1606920900000|2020-12-02 14:55:00|85174.4|85149.4|85169.7|85119.7|85192.8|85167.8|85150.4|85118.7|1590
1606921200000|2020-12-02 15:00:00|85171|85121|85120.5|85095.5|85179.2|85145.5|85091.7|85058.6|1700
1606921500000|2020-12-02 15:05:00|85119.9|85094.9|85104.3|85079.3|85137|85102.8|85090.9|85065.9|1614
1606921800000|2020-12-02 15:10:00|85104.4|85079.4|85114.2|85089.2|85129.9|85092.5|85085.3|85053|1591
1606922100000|2020-12-02 15:15:00|85114.9|85089.9|85037.2|85012.2|85134.2|85098.9|85029.7|84993.5|1707
1606922400000|2020-12-02 15:20:00|85037.3|85012.3|85071.3|85046.3|85091.5|85054.2|85031.6|85006.6|1742
1606922700000|2020-12-02 15:25:00|85068.8|85043.8|85061.9|85036.9|85089|85064|85040.1|85001.4|1672
1606923000000|2020-12-02 15:30:00|85062.9|85037.9|85045|84995|85064.2|85039.2|84999.7|84965.1|1626
1606923300000|2020-12-02 15:35:00|85045.4|84995.4|85041.3|85016.3|85070.9|85033.2|85000.3|84962|1556
1606923600000|2020-12-02 15:40:00|85041.1|85016.1|85007.1|84982.1|85055.6|85017.3|84976.6|84946.5|1590
1606923900000|2020-12-02 15:45:00|85007.5|84982.5|85017.6|84992.6|85037.2|85008.7|84990.9|84959.3|1540
1606924200000|2020-12-02 15:50:00|85017.4|84992.4|85061.6|85036.6|85092.1|85063.3|85010.5|84980.1|1725
1606924500000|2020-12-02 15:55:00|85063.9|85038.9|85131.4|85106.4|85183.6|85158.6|85063.9|85026.4|2018
1606924800000|2020-12-02 16:00:00|85131.7|85106.7|85111.2|85086.2|85139.3|85114.3|85069.7|85044.7|1762
1606925100000|2020-12-02 16:05:00|85111.3|85086.3|85110.2|85085.2|85133|85103.2|85103.1|85065.7|1326
1606925400000|2020-12-02 16:10:00|85110.1|85085.1|85105.1|85080.1|85135.6|85097.8|85095.6|85060.3|1192
1606925700000|2020-12-02 16:15:00|85105.7|85080.7|85118|85093|85140.6|85106.5|85101.7|85076.7|1243
1606926000000|2020-12-02 16:20:00|85118.2|85093.2|85136.4|85111.4|85149.6|85113.4|85108.2|85073|1173
1606926300000|2020-12-02 16:25:00|85135.4|85110.4|85074.9|85024.9|85146.5|85111.5|85070.8|85023.6|1230
1606926600000|2020-12-02 16:30:00|85074.7|85024.7|85066|85016|85088|85044.3|85028.4|84978.4|1470
1606926900000|2020-12-02 16:35:00|85064|85014|85002.4|84952.4|85065.1|85015.1|84975.7|84938|1432
1606927200000|2020-12-02 16:40:00|85002.6|84952.6|85003.3|84953.3|85012.5|84962.5|84957.8|84907.8|1374
1606927500000|2020-12-02 16:45:00|85002.8|84952.8|84987|84937|85033.7|84983.7|84969.4|84934.2|1265
1606927800000|2020-12-02 16:50:00|84986.4|84936.4|84990|84940|85001.3|84951.3|84983.6|84933.6|981
1606928100000|2020-12-02 16:55:00|84990.4|84940.4|85017.9|84967.9|85025.2|84989.6|84971.4|84921.4|1320
1606928400000|2020-12-02 17:00:00|85018.6|84968.6|84968.1|84918.1|85034.3|84984.3|84938.3|84888.3|1345
1606928700000|2020-12-02 17:05:00|84968.2|84918.2|84906.1|84856.1|84979.8|84931.6|84900.7|84850.7|1422
1606929000000|2020-12-02 17:10:00|84903.9|84853.9|84891.6|84841.6|84905.2|84855.2|84870.3|84830.4|1197
1606929300000|2020-12-02 17:15:00|84890.1|84840.1|84885|84835|84912.8|84862.8|84870.8|84830.6|1266
1606929600000|2020-12-02 17:20:00|84885.3|84835.3|84892.1|84842.1|84897.9|84852|84851.8|84811.1|1385
1606929900000|2020-12-02 17:25:00|84891.3|84841.3|84832.5|84782.5|84894.7|84844.7|84817.9|84780.1|1099
1606930200000|2020-12-02 17:30:00|84832.6|84782.6|84837.7|84787.7|84840.6|84790.6|84816.2|84766.2|1234
1606930500000|2020-12-02 17:35:00|84837.8|84787.8|84838.1|84788.1|84852|84802|84827.5|84777.5|957
1606930800000|2020-12-02 17:40:00|84838|84788|84815.2|84765.2|84845.9|84798.1|84814.1|84764.1|1090
1606931100000|2020-12-02 17:45:00|84815.8|84765.8|84834|84784|84838.1|84800.5|84802.6|84762.2|948
1606931400000|2020-12-02 17:50:00|84834.1|84784.1|84843.8|84793.8|84845.6|84807.3|84820.9|84778.7|928
1606931700000|2020-12-02 17:55:00|84843.6|84793.6|84857|84807|84873.2|84838|84826.4|84789.3|1141
1606932000000|2020-12-02 18:00:00|84858.1|84808.1|84874.6|84824.6|84878.4|84842.8|84843.1|84805.8|964
1606932300000|2020-12-02 18:05:00|84874.2|84824.2|84869.8|84819.8|84874.7|84824.7|84864.7|84814.7|654
1606932600000|2020-12-02 18:10:00|84869.9|84819.9|84870.7|84820.7|84872.4|84822.4|84860|84810|664
1606932900000|2020-12-02 18:15:00|84870.5|84820.5|84829.9|84804.9|84872.8|84834|84827.7|84796.7|675
1606933200000|2020-12-02 18:20:00|84830.1|84805.1|84826.4|84801.4|84854.9|84818.1|84825.2|84795.6|750
1606933500000|2020-12-02 18:25:00|84826.1|84801.1|84830.2|84805.2|84840|84808|84821.3|84783.9|726
1606933800000|2020-12-02 18:30:00|84830.1|84805.1|84807.6|84782.6|84839.9|84806.2|84805.2|84769.9|746
1606934100000|2020-12-02 18:35:00|84808|84783|84821.7|84796.7|84823.7|84798.7|84805.8|84771.3|737
1606934400000|2020-12-02 18:40:00|84821.6|84796.6|84860.5|84810.5|84861.9|84811.9|84821.2|84787.6|822
1606934700000|2020-12-02 18:45:00|84860.4|84810.4|84867.2|84817.2|84874.3|84824.3|84853.9|84803.9|759
1606935000000|2020-12-02 18:50:00|84866.7|84816.7|84857|84807|84871.7|84821.7|84840|84802|813
1606935300000|2020-12-02 18:55:00|84856.6|84806.6|84854.5|84804.5|84861.2|84827.4|84832.8|84797.5|935
1606935600000|2020-12-02 19:00:00|84856.2|84806.2|84836.2|84786.2|84864.4|84825.9|84831.9|84781.9|889
1606935900000|2020-12-02 19:05:00|84836.6|84786.6|84859.1|84809.1|84867.2|84817.2|84835.7|84785.7|720
1606936200000|2020-12-02 19:10:00|84859.5|84809.5|84865.1|84815.1|84870|84820|84854.6|84804.6|872
1606936500000|2020-12-02 19:15:00|84865.2|84815.2|84797|84747|84868.8|84818.8|84793.9|84743.9|1151
1606936800000|2020-12-02 19:20:00|84797.1|84747.1|84740.2|84690.2|84797.9|84750.7|84737.4|84687.6|1187
1606937100000|2020-12-02 19:25:00|84740.3|84690.3|84751.6|84701.6|84756.4|84718.9|84733.7|84683.7|985
1606937400000|2020-12-02 19:30:00|84751.8|84701.8|84738.5|84688.5|84754.3|84715|84723.9|84674.1|1003
1606937700000|2020-12-02 19:35:00|84738|84688|84767.5|84717.5|84770|84720.9|84730.7|84687.8|965
1606938000000|2020-12-02 19:40:00|84767.6|84717.6|84794.3|84744.3|84800.5|84750.5|84767.6|84717.6|1079
1606938300000|2020-12-02 19:45:00|84794.2|84744.2|84786.4|84736.4|84794.3|84744.3|84772.6|84722.6|849
1606938600000|2020-12-02 19:50:00|84786|84736|84779.2|84729.2|84801.6|84751.6|84778.7|84728.7|939
1606938900000|2020-12-02 19:55:00|84779.6|84729.6|84781.6|84731.6|84797.4|84747.4|84756|84710.2|1128
1606939200000|2020-12-02 20:00:00|84780.6|84730.6|84774.3|84724.3|84798.6|84748.6|84772.9|84722.9|831
1606939500000|2020-12-02 20:05:00|84774.2|84724.2|84766|84716|84776.5|84726.5|84762.8|84712.8|686
1606939800000|2020-12-02 20:10:00|84766.3|84716.3|84781.3|84731.3|84782.1|84732.1|84765.5|84715.5|761
1606940100000|2020-12-02 20:15:00|84781.2|84731.2|84791.9|84741.9|84794.9|84744.9|84780.9|84730.9|820
1606940400000|2020-12-02 20:20:00|84793|84743|84805|84755|84807.2|84757.2|84785.5|84735.5|825
1606940700000|2020-12-02 20:25:00|84804.7|84754.7|84802.1|84752.1|84811.5|84761.5|84779.5|84729.5|884
1606941000000|2020-12-02 20:30:00|84801.8|84751.8|84779.9|84729.9|84826.8|84784.9|84778.5|84728.5|856
1606941300000|2020-12-02 20:35:00|84780.2|84730.2|84771.9|84721.9|84786.9|84736.9|84766.2|84716.2|936
1606941600000|2020-12-02 20:40:00|84771.8|84721.8|84771.7|84721.7|84782|84734.9|84759.9|84717.8|891
1606941900000|2020-12-02 20:45:00|84771.2|84721.2|84746.8|84696.8|84791.5|84741.5|84742.4|84692.4|1274
1606942200000|2020-12-02 20:50:00|84745.9|84695.9|84754.8|84704.8|84768.9|84726.6|84739.8|84689.8|1098
1606942500000|2020-12-02 20:55:00|84754.7|84704.7|84800.4|84750.4|84802.9|84752.9|84754.7|84704.7|1414
1606942800000|2020-12-02 21:00:00|84801.5|84751.5|84748.4|84698.4|84805.2|84755.2|84747.4|84697.4|1210
1606943100000|2020-12-02 21:05:00|84747.7|84697.7|84738.7|84688.7|84753|84703|84736.8|84686.8|819
1606943400000|2020-12-02 21:10:00|84738.6|84688.6|84734.6|84684.6|84743.7|84693.7|84731.6|84681.6|911
1606943700000|2020-12-02 21:15:00|84734.2|84684.2|84730.2|84680.2|84738.3|84688.3|84726.5|84676.5|831
1606944000000|2020-12-02 21:20:00|84730.5|84680.5|84704.7|84654.7|84733.5|84683.5|84683.3|84624.7|1097
1606944300000|2020-12-02 21:25:00|84704.5|84654.5|84663.4|84613.4|84709.3|84659.3|84657.7|84607.7|1134
1606944600000|2020-12-02 21:30:00|84663.5|84613.5|84648.8|84598.8|84677.1|84627.1|84646.8|84596.8|851
1606944900000|2020-12-02 21:35:00|84649|84599|84659.8|84609.8|84659.8|84609.8|84640.1|84590.1|792
1606945200000|2020-12-02 21:40:00|84658.5|84608.5|84647.9|84597.9|84668.2|84618.2|84641.7|84591.7|801
1606945500000|2020-12-02 21:45:00|84647.2|84597.2|84655.1|84605.1|84665.9|84615.9|84644.8|84594.8|832
1606945800000|2020-12-02 21:50:00|84656.6|84606.6|84668.9|84618.9|84672.5|84622.5|84654.9|84604.9|944
1606946100000|2020-12-02 21:55:00|84667.5|84617.5|84716.7|84621.3|84723.5|84630.4|84664.4|84609.6|733
1606946400000|2020-12-02 22:00:00|84720.9|84628.2|84718.3|84623.8|84744.6|84658.7|84716.8|84616.4|219
1606946700000|2020-12-02 22:05:00|84729.8|84618.8|84727.1|84616.1|84740.4|84631.6|84715.5|84612.4|284
1606947000000|2020-12-02 22:10:00|84729|84618|84734|84623|84743.9|84640.6|84714.9|84615.9|304
1606947300000|2020-12-02 22:15:00|84734.1|84623.1|84711.7|84641.4|84735.4|84651.8|84701.2|84620.1|217
1606947600000|2020-12-02 22:20:00|84701.8|84651.8|84736.6|84625.6|84744.7|84652.7|84701.8|84618.7|197
1606947900000|2020-12-02 22:25:00|84735.6|84624.6|84742.4|84641.7|84747.7|84666.6|84690.4|84611.9|348
1606948200000|2020-12-02 22:30:00|84736.4|84647.9|84725.5|84631.7|84740.5|84666.2|84703|84622|610
1606948500000|2020-12-02 22:35:00|84725.9|84633.1|84730|84647|84744.4|84673.8|84706|84621.2|587
1606948800000|2020-12-02 22:40:00|84730.6|84646.2|84731.5|84645.3|84744.9|84666.1|84713.5|84631.7|384
1606949100000|2020-12-02 22:45:00|84733.3|84644|84727.1|84638.4|84746|84659.7|84706|84625.7|661
1606949400000|2020-12-02 22:50:00|84726.8|84638.3|84725.6|84650.8|84748.5|84669.5|84710.7|84627.1|650
1606949700000|2020-12-02 22:55:00|84730.3|84649.9|84733.6|84650.6|84745.9|84667.2|84713.2|84632.4|441
1606950000000|2020-12-02 23:00:00|84732.7|84650.5|84706.3|84656.3|84736.8|84663.3|84704.1|84642|833
1606950300000|2020-12-02 23:05:00|84707.6|84657.6|84705.8|84655.8|84720.4|84659|84701.8|84641.2|567
1606950600000|2020-12-02 23:10:00|84706.1|84656.1|84713.8|84663.8|84735.6|84668.2|84706.1|84642.4|577
1606950900000|2020-12-02 23:15:00|84714.2|84664.2|84713.5|84663.5|84733.3|84673.3|84708.2|84655.7|747
1606951200000|2020-12-02 23:20:00|84713|84663|84723.5|84653.4|84752.8|84693.3|84710.8|84649.6|970
1606951500000|2020-12-02 23:25:00|84712.8|84662.8|84714.4|84664.4|84735.2|84667.2|84705.4|84643.6|724
1606951800000|2020-12-02 23:30:00|84729.1|84653.3|84710.8|84638.8|84737.7|84667|84697.7|84635.1|755
1606952100000|2020-12-02 23:35:00|84710.7|84637.8|84699.6|84649.6|84724.1|84656.6|84697.8|84629.5|600
1606952400000|2020-12-02 23:40:00|84699.5|84649.5|84704|84632.9|84719.1|84651.9|84687.7|84626.4|796
1606952700000|2020-12-02 23:45:00|84692.9|84632.7|84684.6|84634.6|84717.7|84653.4|84680.5|84608.6|741
1606953000000|2020-12-02 23:50:00|84684.7|84634.7|84707|84657|84718.5|84657.7|84683.2|84622.7|676
1606953300000|2020-12-02 23:55:00|84707.4|84657.4|84689.9|84639.9|84717.5|84657.5|84684.5|84625.7|592
1606953600000|2020-12-03 00:00:00|84689.5|84639.5|84710.2|84660.2|84710.2|84660.2|84686.5|84636.5|768
1606953900000|2020-12-03 00:05:00|84712.2|84662.2|84719.8|84669.8|84727.6|84677.6|84705.1|84648|692
1606954200000|2020-12-03 00:10:00|84715.2|84665.2|84722.3|84672.3|84730.1|84680.1|84714.1|84664.1|633
1606954500000|2020-12-03 00:15:00|84722.2|84672.2|84739.5|84689.5|84743.8|84693.8|84719.5|84669.5|580
1606954800000|2020-12-03 00:20:00|84739.3|84689.3|84739.3|84689.3|84744.3|84694.3|84726.2|84676.2|598
1606955100000|2020-12-03 00:25:00|84739.4|84689.4|84735.9|84685.9|84746.8|84696.8|84729.1|84679.1|654
1606955400000|2020-12-03 00:30:00|84735.8|84685.8|84751.9|84701.9|84753.3|84703.3|84727.5|84677.5|473
1606955700000|2020-12-03 00:35:00|84751.8|84701.8|84730.9|84680.9|84752.6|84702.6|84730.3|84680.3|578
1606956000000|2020-12-03 00:40:00|84731|84681|84717.7|84667.7|84775.2|84725.2|84708.1|84658.1|788
1606956300000|2020-12-03 00:45:00|84717.8|84667.8|84722.1|84672.1|84732.5|84682.5|84711|84661|594
1606956600000|2020-12-03 00:50:00|84721.9|84671.9|84747.7|84697.7|84748.2|84698.2|84721.9|84671.9|715
1606956900000|2020-12-03 00:55:00|84747.4|84697.4|84761.1|84711.1|84768.2|84718.2|84747.4|84697.4|762
1606957200000|2020-12-03 01:00:00|84760.4|84710.4|84771.5|84721.5|84801.8|84751.8|84758.1|84708.1|885
1606957500000|2020-12-03 01:05:00|84771.7|84721.7|84772.9|84722.9|84780.2|84730.2|84769.5|84719.5|821
1606957800000|2020-12-03 01:10:00|84772.8|84722.8|84777.4|84727.4|84781.7|84731.7|84762.8|84712.8|781
1606958100000|2020-12-03 01:15:00|84778|84728|84765.5|84715.5|84783.1|84733.1|84759.1|84709.1|737
1606958400000|2020-12-03 01:20:00|84765.3|84715.3|84768.6|84718.6|84769.6|84719.6|84754.1|84704.1|666
1606958700000|2020-12-03 01:25:00|84768.4|84718.4|84774.1|84724.1|84776.6|84726.6|84758.3|84708.3|599
1606959000000|2020-12-03 01:30:00|84773.8|84723.8|84774.6|84724.6|84783.1|84733.1|84713.6|84663.6|977
1606959300000|2020-12-03 01:35:00|84775|84725|84735.1|84685.1|84775.3|84725.3|84722.8|84667.3|988
1606959600000|2020-12-03 01:40:00|84735.6|84685.6|84721.6|84671.6|84764.9|84704|84697.6|84647.6|1053
1606959900000|2020-12-03 01:45:00|84721.7|84671.7|84716.5|84666.5|84724.7|84674.7|84699.2|84649.2|1010
1606960200000|2020-12-03 01:50:00|84717.1|84667.1|84693|84643|84718.1|84668.1|84672.3|84622.3|1082
1606960500000|2020-12-03 01:55:00|84693.1|84643.1|84693.4|84643.4|84703|84653|84691.1|84641.1|705
1606960800000|2020-12-03 02:00:00|84694.2|84644.2|84691.2|84641.2|84704.3|84654.3|84684.9|84634.9|701
1606961100000|2020-12-03 02:05:00|84691.1|84641.1|84693.8|84643.8|84708.2|84658.2|84681.2|84631.2|822
1606961400000|2020-12-03 02:10:00|84693.6|84643.6|84690.8|84640.8|84699.4|84649.4|84684.3|84634.3|947
1606961700000|2020-12-03 02:15:00|84691.1|84641.1|84689.5|84639.5|84695.4|84645.4|84685.7|84635.7|708
1606962000000|2020-12-03 02:20:00|84689.1|84639.1|84686.6|84636.6|84690.9|84640.9|84681.3|84631.3|567
1606962300000|2020-12-03 02:25:00|84686.1|84636.1|84680.8|84630.8|84687.4|84637.4|84660|84610|767
1606962600000|2020-12-03 02:30:00|84680.6|84630.6|84683|84633|84689.7|84639.7|84675.6|84625.6|842
1606962900000|2020-12-03 02:35:00|84682.1|84632.1|84677.1|84627.1|84688.2|84638.2|84669.9|84619.9|972
1606963200000|2020-12-03 02:40:00|84677.9|84627.9|84679|84629|84704.9|84654.9|84670.5|84620.5|852
1606963500000|2020-12-03 02:45:00|84678.9|84628.9|84641|84591|84684.2|84634.2|84633.5|84583.5|756
1606963800000|2020-12-03 02:50:00|84641.1|84591.1|84644.6|84594.6|84663.1|84613.1|84635.2|84585.2|911
1606964100000|2020-12-03 02:55:00|84644.7|84594.7|84638.9|84588.9|84650.4|84600.4|84636.4|84586.4|692
1606964400000|2020-12-03 03:00:00|84638.5|84588.5|84632.3|84582.3|84650.9|84600.9|84631.8|84581.8|689
1606964700000|2020-12-03 03:05:00|84631.6|84581.6|84612.1|84562.1|84636.3|84586.3|84609.1|84559.1|855
1606965000000|2020-12-03 03:10:00|84612|84562|84611.9|84561.9|84621.3|84571.3|84606.7|84556.7|879
1606965300000|2020-12-03 03:15:00|84611.1|84561.1|84605.3|84555.3|84653.5|84603.5|84600.7|84550.7|1016
1606965600000|2020-12-03 03:20:00|84604.7|84554.7|84613.4|84563.4|84621.6|84571.6|84602.6|84552.6|731
1606965900000|2020-12-03 03:25:00|84612.7|84562.7|84609.5|84559.5|84617.4|84573.9|84598.6|84558|564
1606966200000|2020-12-03 03:30:00|84609.4|84559.4|84616.7|84566.7|84619.7|84569.7|84601.1|84551.1|638
1606966500000|2020-12-03 03:35:00|84616.9|84566.9|84616.9|84566.9|84620.8|84570.8|84613.5|84563.5|505
1606966800000|2020-12-03 03:40:00|84616.7|84566.7|84612.6|84562.6|84624.6|84580.7|84605.7|84557.9|655
1606967100000|2020-12-03 03:45:00|84613.2|84563.2|84609.5|84559.5|84615.9|84565.9|84603|84553|646
1606967400000|2020-12-03 03:50:00|84609|84559|84609.1|84559.1|84614.4|84564.4|84601|84551|455
1606967700000|2020-12-03 03:55:00|84609|84559|84608.6|84558.6|84615.6|84565.6|84606.3|84556.3|399
1606968000000|2020-12-03 04:00:00|84610.6|84560.6|84635.1|84585.1|84637.1|84587.1|84605|84555|613
1606968300000|2020-12-03 04:05:00|84634.8|84584.8|84629.5|84579.5|84637.7|84587.7|84619.9|84569.9|615
1606968600000|2020-12-03 04:10:00|84631.5|84581.5|84620.3|84570.3|84641.8|84591.8|84620.3|84570.3|755
1606968900000|2020-12-03 04:15:00|84620.9|84570.9|84638.1|84588.1|84646.3|84596.3|84615.9|84565.9|581
1606969200000|2020-12-03 04:20:00|84638|84588|84652.9|84602.9|84652.9|84602.9|84638|84588|452
1606969500000|2020-12-03 04:25:00|84652.5|84602.5|84645.3|84595.3|84656.2|84606.2|84644.6|84594.6|510
1606969800000|2020-12-03 04:30:00|84645.2|84595.2|84638.9|84588.9|84647.8|84597.8|84637.5|84587.5|550
1606970100000|2020-12-03 04:35:00|84638.8|84588.8|84675|84625|84675|84625|84638.8|84588.8|619
1606970400000|2020-12-03 04:40:00|84674.8|84624.8|84653.5|84603.5|84676.9|84626.9|84652.1|84602.1|682
1606970700000|2020-12-03 04:45:00|84653.8|84603.8|84660.8|84610.8|84662|84612|84650.8|84600.8|410
1606971000000|2020-12-03 04:50:00|84660.7|84610.7|84654.9|84604.9|84665.5|84615.5|84652.6|84602.6|479
1606971300000|2020-12-03 04:55:00|84654.8|84604.8|84657.1|84607.1|84662.5|84612.5|84650.2|84600.2|598
1606971600000|2020-12-03 05:00:00|84657.2|84607.2|84653.8|84603.8|84663.8|84613.8|84651.9|84601.9|598
1606971900000|2020-12-03 05:05:00|84654.3|84604.3|84662.7|84612.7|84665.3|84615.3|84650.8|84600.8|472
1606972200000|2020-12-03 05:10:00|84662.8|84612.8|84657.3|84607.3|84666.7|84616.7|84656.1|84606.1|442
1606972500000|2020-12-03 05:15:00|84657|84607|84656.9|84606.9|84660|84610|84653.5|84603.5|412
1606972800000|2020-12-03 05:20:00|84656.7|84606.7|84647.5|84597.5|84657.7|84607.7|84646.9|84596.9|485
1606973100000|2020-12-03 05:25:00|84647.4|84597.4|84645.1|84595.1|84652.2|84602.2|84641.5|84591.5|593
1606973400000|2020-12-03 05:30:00|84645|84595|84637.5|84587.5|84653.1|84603.1|84634.2|84584.2|711
1606973700000|2020-12-03 05:35:00|84637.6|84587.6|84635.7|84585.7|84641.6|84591.6|84626.7|84576.7|596
1606974000000|2020-12-03 05:40:00|84635.5|84585.5|84631.2|84581.2|84636.2|84586.2|84622.2|84572.2|592
1606974300000|2020-12-03 05:45:00|84631.4|84581.4|84632.2|84582.2|84637.8|84587.8|84629.3|84579.3|523
1606974600000|2020-12-03 05:50:00|84632.3|84582.3|84630.4|84580.4|84634.7|84584.7|84628.3|84578.3|468
1606974900000|2020-12-03 05:55:00|84630.3|84580.3|84645.2|84595.2|84652.5|84602.5|84629.7|84579.7|641
1606975200000|2020-12-03 06:00:00|84645.3|84595.3|84660.9|84610.9|84675.1|84625.1|84635.9|84585.9|786
1606975500000|2020-12-03 06:05:00|84661.1|84611.1|84663.5|84613.5|84669.4|84619.4|84656.8|84606.8|754
1606975800000|2020-12-03 06:10:00|84663.9|84613.9|84667.1|84617.1|84670.8|84620.8|84660.8|84610.8|610
1606976100000|2020-12-03 06:15:00|84667.3|84617.3|84671.8|84621.8|84675.7|84625.7|84664.9|84614.9|613
1606976400000|2020-12-03 06:20:00|84671.7|84621.7|84666|84616|84671.7|84621.7|84655.2|84605.2|665
1606976700000|2020-12-03 06:25:00|84666.1|84616.1|84656.1|84606.1|84667.5|84617.5|84652|84602|741
1606977000000|2020-12-03 06:30:00|84656.2|84606.2|84665.8|84615.8|84668.9|84618.9|84645.7|84595.7|655
1606977300000|2020-12-03 06:35:00|84666.2|84616.2|84684|84634|84698.9|84648.9|84664.3|84614.3|682
1606977600000|2020-12-03 06:40:00|84683.8|84633.8|84676.6|84626.6|84688.5|84638.5|84675.4|84625.4|610
1606977900000|2020-12-03 06:45:00|84676.2|84626.2|84682|84632|84684.2|84634.2|84669.1|84619.1|593
1606978200000|2020-12-03 06:50:00|84681.7|84631.7|84663.8|84613.8|84694.1|84644.1|84662.6|84612.6|693
1606978500000|2020-12-03 06:55:00|84663.7|84613.7|84668.6|84618.6|84670.3|84620.3|84646.9|84596.9|845
1606978800000|2020-12-03 07:00:00|84669.4|84619.4|84606.6|84556.6|84672.6|84631.3|84606.6|84556.6|1093
1606979100000|2020-12-03 07:05:00|84595.7|84570.7|84556.9|84506.9|84608.4|84571.4|84549|84499.5|1185
1606979400000|2020-12-03 07:10:00|84557.1|84507.1|84574.9|84524.9|84582.6|84532.6|84553.6|84503.6|1055
1606979700000|2020-12-03 07:15:00|84574.8|84524.8|84596.3|84546.3|84612|84562|84561.5|84511.5|1044
1606980000000|2020-12-03 07:20:00|84596.1|84546.1|84601.7|84551.7|84619|84569|84568.8|84518.8|1324
1606980300000|2020-12-03 07:25:00|84601.5|84551.5|84576.1|84526.1|84602.2|84552.2|84568.9|84518.9|1396
1606980600000|2020-12-03 07:30:00|84576.5|84526.5|84627|84577|84646.9|84596.9|84564.2|84515.7|1328
1606980900000|2020-12-03 07:35:00|84625.6|84575.6|84624.2|84599.2|84649.1|84604.8|84609|84567.1|1141
1606981200000|2020-12-03 07:40:00|84624.3|84599.3|84607.1|84582.1|84649.3|84609|84603|84566.1|1080
1606981500000|2020-12-03 07:45:00|84606.3|84581.3|84626.3|84576.3|84771.4|84703.3|84605.6|84559.3|1289
1606981800000|2020-12-03 07:50:00|84626.6|84576.6|84682.5|84632.5|84689.4|84639.4|84615.1|84565.1|1445
1606982100000|2020-12-03 07:55:00|84682.8|84632.8|84683.1|84633.1|84718.4|84668.4|84666.9|84616.9|1673
1606982400000|2020-12-03 08:00:00|84683.2|84633.2|84686.6|84636.6|84701.8|84651.8|84586.9|84536.9|1816
1606982700000|2020-12-03 08:05:00|84687|84637|84632|84582|84721.9|84671.9|84614.4|84575.8|1651
1606983000000|2020-12-03 08:10:00|84631.7|84581.7|84648.6|84598.6|84654.8|84614.3|84595|84556|1464
1606983300000|2020-12-03 08:15:00|84650.1|84600.1|84626.1|84601.1|84650.1|84612.8|84606.1|84569.2|1468
1606983600000|2020-12-03 08:20:00|84625.4|84600.4|84638|84613|84672.1|84640.8|84623.1|84596.1|1510
1606983900000|2020-12-03 08:25:00|84638.8|84613.8|84735.4|84685.4|84744.7|84700.3|84637.7|84608.6|1503
1606984200000|2020-12-03 08:30:00|84734.4|84684.4|84788.2|84738.2|84792.5|84742.5|84698.6|84664.7|1526
1606984500000|2020-12-03 08:35:00|84788.1|84738.1|84797.2|84747.2|84824|84787.2|84761.8|84722.6|1559
1606984800000|2020-12-03 08:40:00|84796|84746|84859.8|84809.8|84867.7|84828.4|84769.2|84733|1553
1606985100000|2020-12-03 08:45:00|84861|84811|84909.6|84859.6|84909.8|84864.2|84845.3|84810.2|1492
1606985400000|2020-12-03 08:50:00|84908.9|84858.9|84874.2|84824.2|84908.9|84863.7|84853.8|84803.8|1621
1606985700000|2020-12-03 08:55:00|84873.8|84823.8|84886.1|84836.1|84900.1|84850.1|84862|84812|1719
1606986000000|2020-12-03 09:00:00|84885|84835|84911.4|84861.4|84917.5|84867.5|84867.7|84817.7|1356
1606986300000|2020-12-03 09:05:00|84911.5|84861.5|84915.6|84865.6|84948.7|84898.7|84909.9|84859.9|1379
1606986600000|2020-12-03 09:10:00|84916.6|84866.6|84917.4|84892.4|84960.2|84910.2|84909.8|84859.8|1382
1606986900000|2020-12-03 09:15:00|84917.5|84892.5|84855|84830|84932.8|84897.2|84847.9|84805.1|1566
1606987200000|2020-12-03 09:20:00|84855.5|84830.5|84941.4|84891.4|84959|84923.2|84854.7|84817.1|1435
1606987500000|2020-12-03 09:25:00|84941.6|84891.6|84907.3|84857.3|84943.7|84908.5|84894.4|84844.4|1364
1606987800000|2020-12-03 09:30:00|84907.9|84857.9|84949.6|84924.6|84966.5|84929|84889.7|84852.2|1601
1606988100000|2020-12-03 09:35:00|84949.7|84924.7|84926.7|84901.7|84968.8|84934.7|84925|84881.8|1350
1606988400000|2020-12-03 09:40:00|84926.8|84901.8|84978.4|84953.4|85019.5|84980.5|84926.6|84901.6|1396
1606988700000|2020-12-03 09:45:00|84978.6|84953.6|84962.5|84937.5|84994.8|84955.1|84954.3|84919.6|1408
1606989000000|2020-12-03 09:50:00|84962.4|84937.4|84941.8|84891.8|84977.9|84938.6|84929.5|84891.3|1366
1606989300000|2020-12-03 09:55:00|84943.2|84893.2|84957.7|84907.7|84960.2|84916.9|84898.2|84862.4|1476
1606989600000|2020-12-03 10:00:00|84957.8|84907.8|84956.1|84906.1|84979|84940.4|84943.3|84904.2|1258
1606989900000|2020-12-03 10:05:00|84956.2|84906.2|84963.1|84913.1|84968.5|84933.8|84900.9|84863.2|1417
1606990200000|2020-12-03 10:10:00|84963|84913|84970.3|84945.3|84986.3|84949.3|84946.9|84912.1|1059
1606990500000|2020-12-03 10:15:00|84969.6|84944.6|84987.3|84937.3|84990.4|84953.9|84956|84925.1|1112
1606990800000|2020-12-03 10:20:00|84986.5|84936.5|84962.4|84912.4|84988.6|84938.6|84933.4|84895.4|1159
1606991100000|2020-12-03 10:25:00|84960.9|84910.9|84904.3|84879.3|84968.6|84925.3|84884.2|84846.6|1495
1606991400000|2020-12-03 10:30:00|84904.4|84879.4|84962.7|84937.7|84984.3|84939.7|84859|84821.6|1515
1606991700000|2020-12-03 10:35:00|84963.1|84938.1|84955.8|84905.8|84976|84939.6|84935.7|84893.2|1364
1606992000000|2020-12-03 10:40:00|84956.6|84906.6|84943.4|84893.4|84956.6|84919.2|84924.5|84882.8|1307
1606992300000|2020-12-03 10:45:00|84943.5|84893.5|84910.8|84885.8|84947|84908|84909.6|84873.5|1127
1606992600000|2020-12-03 10:50:00|84921.3|84871.3|84889.4|84839.4|84927.2|84891.5|84884|84838.1|1273
1606992900000|2020-12-03 10:55:00|84889.5|84839.5|84890|84865|84909.8|84871.5|84881.9|84833.6|1237
1606993200000|2020-12-03 11:00:00|84889.5|84864.5|84900.9|84850.9|84909.5|84870.1|84871.3|84840.4|1188
1606993500000|2020-12-03 11:05:00|84900.5|84850.5|84886|84861|84914.7|84875.5|84876.6|84838.6|1136
1606993800000|2020-12-03 11:10:00|84885.6|84860.6|84867.9|84842.9|84909.5|84874.2|84865.7|84830.6|1174
1606994100000|2020-12-03 11:15:00|84867.6|84842.6|84864.6|84839.6|84904.4|84873.2|84862.9|84832.4|1310
1606994400000|2020-12-03 11:20:00|84864.5|84839.5|84778.2|84753.2|84866.5|84841.5|84777.6|84743.1|1596
1606994700000|2020-12-03 11:25:00|84777.5|84752.5|84771.3|84746.3|84812.1|84776.4|84761|84735.9|1319
1606995000000|2020-12-03 11:30:00|84771.2|84746.2|84733.7|84708.7|84803.9|84768|84719.4|84694.4|1389
1606995300000|2020-12-03 11:35:00|84733.6|84708.6|84802.4|84777.4|84813.8|84779.6|84733.6|84704.7|1035
1606995600000|2020-12-03 11:40:00|84802.3|84777.3|84827|84777|84845.3|84820.3|84793.4|84764.1|1207
1606995900000|2020-12-03 11:45:00|84826.8|84776.8|84828|84778|84836.1|84799.4|84798.9|84762.8|1404
1606996200000|2020-12-03 11:50:00|84828.2|84778.2|84851.4|84801.4|84868.1|84829.1|84816.3|84776.4|1174
1606996500000|2020-12-03 11:55:00|84851.2|84801.2|84839.4|84814.4|84871.4|84840.2|84830.9|84794.1|1398
1606996800000|2020-12-03 12:00:00|84839.5|84814.5|84869.6|84844.6|84911.3|84886.3|84838.8|84807.2|1437
1606997100000|2020-12-03 12:05:00|84868.6|84843.6|84817.6|84792.6|84882.1|84857.1|84816.3|84791.3|1225
1606997400000|2020-12-03 12:10:00|84817.5|84792.5|84804.1|84779.1|84820.5|84795.5|84774.7|84735.2|1359
1606997700000|2020-12-03 12:15:00|84803.8|84778.8|84832.9|84807.9|84843.8|84810.4|84798|84761.8|1144
1606998000000|2020-12-03 12:20:00|84832.4|84807.4|84801.7|84776.7|84849.9|84817.7|84795.9|84770.9|1275
1606998300000|2020-12-03 12:25:00|84802.2|84777.2|84810.3|84785.3|84810.3|84785.3|84789.1|84751.7|1305
1606998600000|2020-12-03 12:30:00|84809.1|84784.1|84723.9|84698.9|84812.2|84787.2|84716|84680.1|1442
1606998900000|2020-12-03 12:35:00|84724.3|84699.3|84750|84725|84763.5|84730.4|84717.3|84677.3|1321
1606999200000|2020-12-03 12:40:00|84749.2|84724.2|84763.4|84738.4|84768.1|84739.8|84743.6|84705.1|1210
1606999500000|2020-12-03 12:45:00|84763.7|84738.7|84737.2|84712.2|84767.4|84742.4|84731|84702.6|1072
1606999800000|2020-12-03 12:50:00|84737.4|84712.4|84776.1|84751.1|84796.1|84760.1|84734.6|84709.6|1229
1607000100000|2020-12-03 12:55:00|84776.3|84751.3|84678.9|84653.9|84787.7|84751.3|84650.4|84603.6|1510
1607000400000|2020-12-03 13:00:00|84678.5|84653.5|84756|84706|84774.4|84733.5|84677|84652|1494
1607000700000|2020-12-03 13:05:00|84756.2|84706.2|84766.3|84716.3|84780.9|84740|84715.4|84677.1|1437
1607001000000|2020-12-03 13:10:00|84767.3|84717.3|84805.1|84755.1|84805.1|84755.1|84755.7|84712.1|1136
1607001300000|2020-12-03 13:15:00|84804.6|84754.6|84777.2|84727.2|84834.2|84784.2|84763.9|84722.5|1259
1607001600000|2020-12-03 13:20:00|84778.1|84728.1|84758.3|84708.3|84786.1|84744.6|84693.7|84655.8|1543
1607001900000|2020-12-03 13:25:00|84758.4|84708.4|84741.7|84691.7|84760|84710|84717.9|84667.9|1361
1607002200000|2020-12-03 13:30:00|84760.5|84688.8|84730.9|84680.9|84806.4|84756.4|84722.1|84671.2|1771
1607002500000|2020-12-03 13:35:00|84732.1|84682.1|84737.3|84687.3|84753.6|84710.1|84682.7|84632.7|1472
1607002800000|2020-12-03 13:40:00|84737.6|84687.6|84704.2|84654.2|84739.7|84689.7|84685.3|84635.3|1404
1607003100000|2020-12-03 13:45:00|84704.5|84654.5|84691.7|84666.7|84732.6|84692.8|84690.9|84647.8|1278
1607003400000|2020-12-03 13:50:00|84691.6|84666.6|84752.6|84702.6|84752.9|84708|84665.9|84626.5|1319
1607003700000|2020-12-03 13:55:00|84752.2|84702.2|84761.6|84711.6|84773.7|84723.7|84734.2|84695.2|1194
1607004000000|2020-12-03 14:00:00|84760.6|84710.6|84758.8|84708.8|84789.6|84743|84733.5|84694.6|1253
1607004300000|2020-12-03 14:05:00|84759|84709|84661.2|84636.2|84764.1|84714.1|84655.1|84611.1|1451
1607004600000|2020-12-03 14:10:00|84661.3|84636.3|84670.2|84620.2|84712.5|84670.9|84651.6|84610.9|1519
1607004900000|2020-12-03 14:15:00|84670.5|84620.5|84660.8|84635.8|84702.5|84660.5|84648.1|84603.3|1646
1607005200000|2020-12-03 14:20:00|84660.7|84635.7|84654.6|84604.6|84706.6|84666.6|84641.9|84601.1|1386
1607005500000|2020-12-03 14:25:00|84654.8|84604.8|84658|84608|84679.5|84629.5|84592.2|84555.1|1405
1607005800000|2020-12-03 14:30:00|84657.4|84607.4|84679.8|84654.8|84713.8|84663.8|84604.9|84554.9|1840
1607006100000|2020-12-03 14:35:00|84680.5|84655.5|84713.1|84663.1|84749.8|84699.8|84657.1|84615.1|1709
1607006400000|2020-12-03 14:40:00|84712.9|84662.9|84590.8|84540.8|84712.9|84662.9|84573.9|84523.9|1640
1607006700000|2020-12-03 14:45:00|84595.1|84545.1|84553|84503|84640|84590|84549.9|84499.9|1716
1607007000000|2020-12-03 14:50:00|84553.3|84503.3|84546.9|84496.9|84585.9|84538.7|84529.4|84490.1|1443
1607007300000|2020-12-03 14:55:00|84546.7|84496.7|84509.4|84459.4|84561.3|84518.1|84487.4|84437.4|1647
1607007600000|2020-12-03 15:00:00|84510.4|84460.4|84484.6|84434.6|84523.4|84473.4|84469.8|84419.8|1618
1607007900000|2020-12-03 15:05:00|84484.8|84434.8|84462.9|84437.9|84491.1|84441.1|84448.9|84407.2|1503
1607008200000|2020-12-03 15:10:00|84462.7|84437.7|84409.1|84359.1|84478.4|84441.1|84395.7|84345.7|1452
1607008500000|2020-12-03 15:15:00|84409.2|84359.2|84369.4|84319.4|84417.3|84367.3|84352.2|84305.4|1420
1607008800000|2020-12-03 15:20:00|84370|84320|84379.4|84329.4|84380.4|84330.4|84346.6|84296.6|1356
1607009100000|2020-12-03 15:25:00|84378.3|84328.3|84368.3|84343.3|84381.7|84344.8|84346.9|84307.1|1438
1607009400000|2020-12-03 15:30:00|84380.8|84330.8|84350|84300|84393.3|84357.6|84343.6|84299.8|1484
1607009700000|2020-12-03 15:35:00|84351.1|84301.1|84276.6|84226.6|84361|84311|84267.3|84223.7|1486
1607010000000|2020-12-03 15:40:00|84276.4|84226.4|84276.7|84226.7|84294.9|84253.2|84242|84195.5|1416
1607010300000|2020-12-03 15:45:00|84275.3|84225.3|84363.2|84313.2|84366.7|84316.7|84275.3|84225.3|1477
1607010600000|2020-12-03 15:50:00|84363|84313|84363.5|84313.5|84373.8|84323.8|84302.7|84271.6|1583
1607010900000|2020-12-03 15:55:00|84364.2|84314.2|84374|84349|84425|84378.8|84363.4|84313.4|1811
1607011200000|2020-12-03 16:00:00|84373.1|84348.1|84420.6|84370.6|84423.3|84373.3|84338.2|84301.8|1787
1607011500000|2020-12-03 16:05:00|84421|84371|84433.6|84383.6|84450.6|84400.6|84414.5|84364.5|1540
1607011800000|2020-12-03 16:10:00|84434|84384|84430.4|84380.4|84477.7|84427.7|84393.6|84351.1|1502
1607012100000|2020-12-03 16:15:00|84430.6|84380.6|84462|84412|84472|84422|84428.4|84378.4|1278
1607012400000|2020-12-03 16:20:00|84461.8|84411.8|84448.1|84398.1|84473.3|84423.3|84439.3|84389.3|1351
1607012700000|2020-12-03 16:25:00|84448.7|84398.7|84435.6|84385.6|84478.3|84428.3|84419.8|84369.8|1475
1607013000000|2020-12-03 16:30:00|84435.9|84385.9|84365.4|84315.4|84437.1|84387.1|84360|84310|1455
1607013300000|2020-12-03 16:35:00|84366.5|84316.5|84396|84346|84401.7|84351.7|84362.9|84315.2|1195
1607013600000|2020-12-03 16:40:00|84395.9|84345.9|84415|84390|84438.4|84394|84391|84341|1051
1607013900000|2020-12-03 16:45:00|84414.5|84389.5|84458.9|84408.9|84471.8|84421.8|84413.4|84375.1|1127
1607014200000|2020-12-03 16:50:00|84458.5|84408.5|84460.2|84410.2|84465.8|84415.8|84437.3|84387.3|1231
1607014500000|2020-12-03 16:55:00|84460.3|84410.3|84457.5|84407.5|84480.6|84436.9|84427.3|84377.3|1488
1607014800000|2020-12-03 17:00:00|84455.8|84405.8|84495.3|84445.3|84513|84474.3|84452.4|84402.4|1281
1607015100000|2020-12-03 17:05:00|84495.2|84445.2|84525.4|84475.4|84530.7|84480.7|84494.6|84444.6|1185
1607015400000|2020-12-03 17:10:00|84525|84475|84537.6|84487.6|84562.1|84512.1|84519.1|84469.1|1157
1607015700000|2020-12-03 17:15:00|84536.7|84486.7|84493.4|84443.4|84536.7|84486.7|84481.7|84443.3|1277
1607016000000|2020-12-03 17:20:00|84493|84443|84475.6|84425.6|84506.4|84469.1|84468.2|84418.2|971
1607016300000|2020-12-03 17:25:00|84476|84426|84485.1|84435.1|84487.9|84449.5|84446.7|84412.3|987
1607016600000|2020-12-03 17:30:00|84484.9|84434.9|84468.3|84418.3|84490|84446|84453.8|84403.8|1045
1607016900000|2020-12-03 17:35:00|84468|84418|84469|84419|84476.4|84426.4|84443.5|84393.5|930
1607017200000|2020-12-03 17:40:00|84469.1|84419.1|84470.3|84420.3|84470.5|84420.5|84458.3|84408.3|712
1607017500000|2020-12-03 17:45:00|84470.2|84420.2|84444.8|84394.8|84473.5|84423.5|84433|84383|942
1607017800000|2020-12-03 17:50:00|84443.6|84393.6|84431.7|84381.7|84446.4|84397.4|84416.7|84376.7|755
1607018100000|2020-12-03 17:55:00|84431.5|84381.5|84470.3|84420.3|84486.6|84443.1|84430|84380|957
1607018400000|2020-12-03 18:00:00|84468.7|84418.7|84436.8|84386.8|84472.4|84422.4|84426.2|84376.2|1098
1607018700000|2020-12-03 18:05:00|84436.9|84386.9|84486.2|84436.2|84486.5|84436.5|84436.5|84386.5|1062
1607019000000|2020-12-03 18:10:00|84485.7|84435.7|84524|84474|84528.8|84478.8|84485.4|84435.4|1060
1607019300000|2020-12-03 18:15:00|84523.9|84473.9|84540.8|84490.8|84541.6|84491.6|84516.7|84466.7|864
1607019600000|2020-12-03 18:20:00|84540.6|84490.6|84539.9|84489.9|84560.8|84510.8|84535.1|84485.1|1180
1607019900000|2020-12-03 18:25:00|84540.6|84490.6|84524.9|84474.9|84541.1|84491.1|84524.5|84474.5|886
1607020200000|2020-12-03 18:30:00|84525|84475|84505.2|84455.2|84526.2|84476.2|84483.9|84433.9|984
1607020500000|2020-12-03 18:35:00|84505.1|84455.1|84531.9|84481.9|84534.7|84484.7|84492.4|84442.4|1062
1607020800000|2020-12-03 18:40:00|84531.8|84481.8|84554.3|84504.3|84558.9|84508.9|84531.7|84481.7|858
1607021100000|2020-12-03 18:45:00|84554.6|84504.6|84570.3|84520.3|84570.3|84520.3|84542.6|84492.6|958
1607021400000|2020-12-03 18:50:00|84569.7|84519.7|84585.1|84535.1|84590.7|84540.7|84559.1|84509.1|1305
1607021700000|2020-12-03 18:55:00|84586.5|84536.5|84573.3|84523.3|84610.7|84560.7|84573.2|84523.2|1230
1607022000000|2020-12-03 19:00:00|84574|84524|84538.5|84488.5|84588.6|84538.6|84535.8|84485.8|1278
1607022300000|2020-12-03 19:05:00|84538.7|84488.7|84531|84481|84550.6|84500.6|84526.7|84476.7|914
1607022600000|2020-12-03 19:10:00|84531.3|84481.3|84515.9|84465.9|84536.7|84486.7|84510.4|84460.4|961
1607022900000|2020-12-03 19:15:00|84516|84466|84515.6|84465.6|84528.3|84491.9|84502.2|84452.2|868
1607023200000|2020-12-03 19:20:00|84515.8|84465.8|84498.2|84448.2|84527.4|84477.4|84493.4|84443.4|955
1607023500000|2020-12-03 19:25:00|84498.1|84448.1|84492.3|84442.3|84516|84466|84488|84438|1014
1607023800000|2020-12-03 19:30:00|84490.8|84440.8|84472.1|84422.1|84491|84441|84466.5|84416.5|1054
1607024100000|2020-12-03 19:35:00|84472.7|84422.7|84470|84420|84480.4|84430.4|84451.4|84401.4|1273
1607024400000|2020-12-03 19:40:00|84470.3|84420.3|84475.5|84425.5|84479.4|84429.4|84468|84418|991
1607024700000|2020-12-03 19:45:00|84475.9|84425.9|84480.2|84430.2|84481.1|84431.1|84472.6|84422.6|783
1607025000000|2020-12-03 19:50:00|84479.8|84429.8|84477.8|84427.8|84489.7|84439.7|84474.1|84424.1|774
1607025300000|2020-12-03 19:55:00|84478.4|84428.4|84471.9|84421.9|84484.7|84444.6|84466.4|84418.8|833
1607025600000|2020-12-03 20:00:00|84472.5|84422.5|84467.4|84417.4|84477.4|84427.4|84452.4|84402.4|972
1607025900000|2020-12-03 20:05:00|84467.1|84417.1|84458.5|84408.5|84480.9|84430.9|84456.6|84406.6|852
1607026200000|2020-12-03 20:10:00|84458.6|84408.6|84458.2|84408.2|84464.1|84414.1|84437.7|84387.7|784
1607026500000|2020-12-03 20:15:00|84458.1|84408.1|84454.2|84404.2|84472|84422|84454|84404|760
1607026800000|2020-12-03 20:20:00|84454.7|84404.7|84457.1|84407.1|84464.8|84414.8|84451|84401|1137
1607027100000|2020-12-03 20:25:00|84456.5|84406.5|84441.6|84391.6|84460.4|84410.4|84440.7|84390.7|821
1607027400000|2020-12-03 20:30:00|84441.4|84391.4|84440.7|84390.7|84456.1|84406.1|84437.5|84387.5|871
1607027700000|2020-12-03 20:35:00|84440.8|84390.8|84473.7|84423.7|84474.3|84424.3|84436.9|84386.9|789
1607028000000|2020-12-03 20:40:00|84473.6|84423.6|84535.5|84485.5|84614.2|84564.2|84473|84423|1832
1607028300000|2020-12-03 20:45:00|84535.7|84485.7|84512.5|84462.5|84539.2|84489.2|84496.9|84446.9|1579
1607028600000|2020-12-03 20:50:00|84512.9|84462.9|84545.7|84495.7|84547.2|84497.2|84512.1|84462.1|1560
1607028900000|2020-12-03 20:55:00|84545.8|84495.8|84500.4|84450.4|84575.7|84525.7|84490.8|84440.8|1490
1607029200000|2020-12-03 21:00:00|84500.9|84450.9|84555.2|84505.2|84571|84521|84470.4|84420.4|1452
1607029500000|2020-12-03 21:05:00|84555|84505|84500.3|84450.3|84557.5|84507.5|84497.2|84447.2|1021
1607029800000|2020-12-03 21:10:00|84500.2|84450.2|84486.9|84436.9|84500.2|84450.2|84483|84433|1124
1607030100000|2020-12-03 21:15:00|84486.8|84436.8|84450.6|84400.6|84488.1|84438.1|84447.9|84397.9|1024
1607030400000|2020-12-03 21:20:00|84450.3|84400.3|84432.7|84382.7|84452.2|84402.2|84431.3|84381.3|801
1607030700000|2020-12-03 21:25:00|84433.3|84383.3|84430.7|84380.7|84439.2|84389.2|84427.7|84377.7|738
1607031000000|2020-12-03 21:30:00|84430.3|84380.3|84437.1|84387.1|84442.8|84392.8|84425.9|84375.9|1024
1607031300000|2020-12-03 21:35:00|84436.5|84386.5|84442.9|84392.9|84449.7|84399.7|84424.5|84374.5|617
1607031600000|2020-12-03 21:40:00|84441.2|84391.2|84464.2|84414.2|84464.2|84414.2|84441.1|84391.1|735
1607031900000|2020-12-03 21:45:00|84464|84414|84501.7|84451.7|84503.7|84453.7|84425.7|84375.7|1037
1607032200000|2020-12-03 21:50:00|84501.8|84451.8|84451.9|84401.9|84531.8|84465.2|84449.7|84374|1057
1607032500000|2020-12-03 21:55:00|84452.5|84402.5|84549.8|84438.8|84549.8|84438.8|84447.6|84336.6|929
1607032800000|2020-12-03 22:00:00|84486.5|84375.5|84593.4|84482.4|84600|84489|84484.2|84373.2|67
1607033100000|2020-12-03 22:05:00|84588.2|84477.2|84589.7|84478.7|84620.1|84509.1|84570.3|84459.3|150
1607033400000|2020-12-03 22:10:00|84593.1|84482.1|84575.6|84464.6|84617.8|84506.8|84575.3|84464.3|261
1607033700000|2020-12-03 22:15:00|84597.5|84486.5|84572.7|84461.7|84628.5|84517.5|84557.4|84446.4|258
1607034000000|2020-12-03 22:20:00|84574|84463|84582.8|84471.8|84606.9|84495.9|84558.5|84447.5|170
1607034300000|2020-12-03 22:25:00|84582.1|84471.1|84558.3|84447.3|84595.8|84484.8|84553.2|84442.2|217
1607034600000|2020-12-03 22:30:00|84572.8|84461.8|84578.8|84467.8|84583.4|84472.4|84545.8|84434.8|461
1607034900000|2020-12-03 22:35:00|84576.8|84465.8|84575.3|84464.3|84582.3|84471.3|84569.6|84458.6|315
1607035200000|2020-12-03 22:40:00|84575.6|84464.6|84585.4|84474.4|84596.9|84485.9|84572.5|84461.5|343
1607035500000|2020-12-03 22:45:00|84585.1|84474.1|84589.3|84478.3|84604.6|84493.6|84570.4|84459.4|518
1607035800000|2020-12-03 22:50:00|84589|84478|84579.4|84468.4|84595.9|84484.9|84565.9|84454.9|559
1607036100000|2020-12-03 22:55:00|84574.2|84463.2|84578|84467|84593.5|84482.5|84561.2|84450.2|477
1607036400000|2020-12-03 23:00:00|84584.7|84473.7|84581.5|84470.5|84624.8|84513.8|84570.3|84459.3|1393
1607036700000|2020-12-03 23:05:00|84581.8|84470.8|84552|84441|84584.2|84473.2|84544.9|84433.9|802
1607037000000|2020-12-03 23:10:00|84552.3|84441.3|84553.9|84442.9|84558|84447|84544.4|84433.4|591
1607037300000|2020-12-03 23:15:00|84554.2|84443.2|84536.2|84426.5|84557.2|84447.6|84530.1|84419.7|788
1607037600000|2020-12-03 23:20:00|84536.3|84425.3|84531.3|84423.1|84539.2|84433.4|84524.5|84416.1|718
1607037900000|2020-12-03 23:25:00|84531.6|84423.3|84528.4|84418|84537.3|84436.6|84515.3|84411.5|687
1607038200000|2020-12-03 23:30:00|84528.5|84417.8|84516.5|84416|84531.7|84434.6|84507.7|84410.4|929
1607038500000|2020-12-03 23:35:00|84517.9|84417.4|84522.7|84419.2|84536.3|84437.1|84507.8|84411.6|758
1607038800000|2020-12-03 23:40:00|84522.1|84418.6|84539.3|84428.3|84541.5|84438.4|84514|84407.7|685
1607039100000|2020-12-03 23:45:00|84539.4|84428.4|84586.4|84475.4|84621.6|84510.6|84532.9|84423|1585
1607039400000|2020-12-03 23:50:00|84586.5|84475.5|84576.8|84465.8|84595.8|84484.8|84570.7|84459.7|1374
1607039700000|2020-12-03 23:55:00|84576.1|84465.1|84560.4|84449.4|84589.1|84479.1|84557.5|84446.5|757
1607040000000|2020-12-04 00:00:00|84560.8|84449.8|84544.9|84464.3|84567.3|84464.3|84540.9|84434.9|909
1607040300000|2020-12-04 00:05:00|84546.2|84465.6|84564.1|84491|84566.3|84501.6|84526.7|84455.4|636
1607040600000|2020-12-04 00:10:00|84570|84491.2|84548|84498|84570|84506|84540.1|84482.8|690
1607040900000|2020-12-04 00:15:00|84548.4|84498.4|84525.3|84475.3|84550.4|84500.4|84519.7|84469.7|755
1607041200000|2020-12-04 00:20:00|84525.2|84475.2|84526.2|84476.2|84530.4|84480.4|84515.9|84465.9|642
1607041500000|2020-12-04 00:25:00|84525.6|84475.6|84500.1|84450.1|84536.7|84476.7|84500.1|84442.4|475
1607041800000|2020-12-04 00:30:00|84499.5|84449.5|84538.1|84451.8|84547.2|84487|84484.7|84427|1197
1607042100000|2020-12-04 00:35:00|84537.7|84450.9|84492.7|84442.7|84539.7|84461.8|84489.9|84413.8|929
1607042400000|2020-12-04 00:40:00|84493.7|84443.7|84426|84376|84494.2|84444.2|84425.1|84371.8|647
1607042700000|2020-12-04 00:45:00|84426.2|84376.2|84424.1|84374.1|84435.8|84383|84414.2|84364.2|592
1607043000000|2020-12-04 00:50:00|84427|84377|84474.5|84424.5|84490.6|84432.9|84424.6|84374.6|871
1607043300000|2020-12-04 00:55:00|84474.1|84424.1|84529.3|84441.3|84531.4|84447.5|84468|84404.4|754
1607043600000|2020-12-04 01:00:00|84526.4|84439.6|84504.2|84406.6|84526.4|84446.6|84442.6|84379.1|1229
1607043900000|2020-12-04 01:05:00|84506.7|84405.5|84497.1|84426.8|84542.7|84457.9|84457.3|84394.7|1358
1607044200000|2020-12-04 01:10:00|84497.4|84426.2|84481.1|84431.1|84521|84453.6|84475.5|84419.2|972
1607044500000|2020-12-04 01:15:00|84482.8|84432.8|84557|84474.6|84573.4|84514.6|84478.3|84428.3|852
1607044800000|2020-12-04 01:20:00|84557.1|84474.5|84528.2|84417.2|84557.9|84487|84473|84384.6|1673
1607045100000|2020-12-04 01:25:00|84528|84417|84492.4|84415.2|84543.3|84432.3|84488.8|84388.7|1371
1607045400000|2020-12-04 01:30:00|84493.9|84414.9|84505.6|84455.6|84519.9|84458.8|84476.7|84409.2|1039
1607045700000|2020-12-04 01:35:00|84505.5|84455.5|84519.4|84469.4|84521.2|84471.2|84494.3|84432|797
1607046000000|2020-12-04 01:40:00|84519.5|84469.5|84498.8|84448.8|84528.7|84478.7|84490.7|84433.3|1136
1607046300000|2020-12-04 01:45:00|84498.9|84448.9|84495.3|84445.3|84520.3|84470.3|84482.6|84432.6|1064
1607046600000|2020-12-04 01:50:00|84495.2|84445.2|84493.5|84443.5|84503|84453|84489.8|84439.8|777
1607046900000|2020-12-04 01:55:00|84493.6|84443.6|84503.1|84453.1|84507.9|84457.9|84484.8|84434.8|878
1607047200000|2020-12-04 02:00:00|84503.4|84453.4|84507|84457|84507.9|84457.9|84482.9|84432.9|776
1607047500000|2020-12-04 02:05:00|84504.3|84454.3|84513.5|84463.5|84522.2|84472.2|84502|84452|925
1607047800000|2020-12-04 02:10:00|84513.6|84463.6|84528.4|84478.4|84529.9|84479.9|84510.5|84460.5|763
1607048100000|2020-12-04 02:15:00|84529.4|84479.4|84510|84460|84530.9|84480.9|84505.6|84455.6|854
1607048400000|2020-12-04 02:20:00|84510.1|84460.1|84501.6|84451.6|84512.2|84462.2|84495.6|84445.6|664
1607048700000|2020-12-04 02:25:00|84501.5|84451.5|84501.9|84451.9|84506|84456|84493.3|84443.3|572
1607049000000|2020-12-04 02:30:00|84501.7|84451.7|84495.5|84445.5|84505.9|84455.9|84491.7|84441.7|803
1607049300000|2020-12-04 02:35:00|84495.4|84445.4|84505.5|84455.5|84505.9|84455.9|84492|84442|715
1607049600000|2020-12-04 02:40:00|84504.9|84454.9|84520.5|84470.5|84520.6|84470.6|84501.7|84451.7|755
1607049900000|2020-12-04 02:45:00|84520.7|84470.7|84503.5|84453.5|84520.9|84470.9|84502.8|84452.8|823
1607050200000|2020-12-04 02:50:00|84503.6|84453.6|84488.1|84438.1|84503.9|84453.9|84482.4|84432.4|771
1607050500000|2020-12-04 02:55:00|84492|84442|84487|84437|84495.5|84445.5|84481|84431|891
1607050800000|2020-12-04 03:00:00|84486|84436|84492.3|84442.3|84498.8|84448.8|84478.1|84428.1|831
1607051100000|2020-12-04 03:05:00|84492.6|84442.6|84494.4|84444.4|84500.4|84450.4|84487.2|84437.2|535
1607051400000|2020-12-04 03:10:00|84494.8|84444.8|84492.1|84442.1|84499.8|84449.8|84486.4|84436.4|588
1607051700000|2020-12-04 03:15:00|84492|84442|84495.5|84445.5|84502.6|84452.6|84487|84437|517
1607052000000|2020-12-04 03:20:00|84495.4|84445.4|84500.9|84450.9|84502.6|84452.6|84485.1|84435.1|588
1607052300000|2020-12-04 03:25:00|84498.8|84448.8|84483.6|84433.6|84504.9|84454.9|84460.3|84410.3|715
1607052600000|2020-12-04 03:30:00|84483.8|84433.8|84493.2|84443.2|84506.5|84456.5|84480.9|84430.9|561
1607052900000|2020-12-04 03:35:00|84492.9|84442.9|84497|84447|84500.9|84450.9|84484.5|84434.5|719
1607053200000|2020-12-04 03:40:00|84496.6|84446.6|84503.7|84453.7|84505.7|84455.7|84491.7|84441.7|803
1607053500000|2020-12-04 03:45:00|84503.3|84453.3|84500|84450|84505.3|84455.3|84495.3|84445.3|626
1607053800000|2020-12-04 03:50:00|84499.8|84449.8|84482.7|84432.7|84502.4|84452.4|84479.8|84429.8|568
1607054100000|2020-12-04 03:55:00|84482.6|84432.6|84480|84430|84483.6|84433.6|84465.6|84415.6|744
1607054400000|2020-12-04 04:00:00|84480.1|84430.1|84487.6|84437.6|84491.7|84441.7|84478.2|84428.2|662
1607054700000|2020-12-04 04:05:00|84487.3|84437.3|84506|84456|84507.8|84457.8|84484.7|84434.7|625
1607055000000|2020-12-04 04:10:00|84505.4|84455.4|84501.2|84451.2|84507.1|84457.1|84497.1|84447.1|663
1607055300000|2020-12-04 04:15:00|84495.5|84445.5|84497.4|84447.4|84503|84453|84491.7|84441.7|618
1607055600000|2020-12-04 04:20:00|84497.2|84447.2|84484.6|84434.6|84502.7|84452.7|84482.3|84432.3|625
1607055900000|2020-12-04 04:25:00|84485|84435|84489.8|84439.8|84496.9|84446.9|84482.9|84432.9|542
1607056200000|2020-12-04 04:30:00|84490.5|84440.5|84481.6|84431.6|84492.9|84442.9|84479.8|84429.8|498
1607056500000|2020-12-04 04:35:00|84482.5|84432.5|84483.2|84433.2|84488.2|84438.2|84476.4|84426.4|571
1607056800000|2020-12-04 04:40:00|84482.8|84432.8|84472.1|84422.1|84484.4|84434.4|84471.6|84421.6|549
1607057100000|2020-12-04 04:45:00|84471.9|84421.9|84480.5|84430.5|84481.6|84431.6|84471.1|84421.1|430
1607057400000|2020-12-04 04:50:00|84480.7|84430.7|84476.8|84426.8|84487.8|84437.8|84474.5|84424.5|594
1607057700000|2020-12-04 04:55:00|84476.5|84426.5|84504.4|84454.4|84510.5|84460.5|84476.5|84426.5|762
1607058000000|2020-12-04 05:00:00|84503.9|84453.9|84499.4|84449.4|84507.6|84457.6|84499|84449|688
1607058300000|2020-12-04 05:05:00|84499.5|84449.5|84495.7|84445.7|84511.6|84461.6|84494.9|84444.9|679
1607058600000|2020-12-04 05:10:00|84495.6|84445.6|84495.6|84445.6|84505.4|84455.4|84495.5|84445.5|603
1607058900000|2020-12-04 05:15:00|84495.7|84445.7|84497.9|84447.9|84498.6|84448.6|84484.3|84434.3|697
1607059200000|2020-12-04 05:20:00|84497.4|84447.4|84463.1|84413.1|84507.5|84457.5|84454.3|84404.3|890
1607059500000|2020-12-04 05:25:00|84462.1|84412.1|84480.7|84430.7|84485.6|84435.6|84455.4|84405.4|1027
1607059800000|2020-12-04 05:30:00|84479.9|84429.9|84484.6|84434.6|84491.2|84441.2|84464|84411.2|1575
1607060100000|2020-12-04 05:35:00|84483.9|84433.9|84486.6|84436.6|84490|84440|84473.6|84423.6|763
1607060400000|2020-12-04 05:40:00|84486.7|84436.7|84479.9|84429.9|84509|84459|84439.4|84389.4|1171
1607060700000|2020-12-04 05:45:00|84479.5|84429.5|84438.4|84388.4|84500.7|84450.7|84437|84387|1073
1607061000000|2020-12-04 05:50:00|84438.8|84388.8|84449.2|84399.2|84479.9|84429.9|84435.1|84385.1|943
1607061300000|2020-12-04 05:55:00|84448.7|84398.7|84412.7|84362.7|84449.6|84399.6|84406.4|84356.4|1014
1607061600000|2020-12-04 06:00:00|84414.4|84364.4|84409.6|84359.6|84429|84379|84408.1|84358.1|955
1607061900000|2020-12-04 06:05:00|84409.7|84359.7|84406.2|84356.2|84415.5|84365.5|84398.5|84348.5|899
1607062200000|2020-12-04 06:10:00|84406.1|84356.1|84391.5|84341.5|84409.8|84359.8|84383.4|84333.4|683
1607062500000|2020-12-04 06:15:00|84391.9|84341.9|84383.2|84333.2|84399.3|84349.3|84373.3|84323.3|867
1607062800000|2020-12-04 06:20:00|84383.3|84333.3|84365.5|84315.5|84392.6|84342.6|84362|84312|789
1607063100000|2020-12-04 06:25:00|84365|84315|84362.4|84312.4|84374.4|84324.4|84356.6|84306.6|1045
1607063400000|2020-12-04 06:30:00|84362.3|84312.3|84337.2|84287.2|84369.6|84319.6|84334.8|84284.8|796
1607063700000|2020-12-04 06:35:00|84337.7|84287.7|84316|84266|84346.4|84296.4|84304|84254|1006
1607064000000|2020-12-04 06:40:00|84315.4|84265.4|84316.7|84266.7|84431.1|84362.7|84311.5|84261.5|841
1607064300000|2020-12-04 06:45:00|84316.8|84266.8|84359|84309|84391.4|84337.2|84307|84257|966
1607064600000|2020-12-04 06:50:00|84358.7|84308.7|84353.6|84303.6|84358.8|84308.8|84340.5|84290.5|674
1607064900000|2020-12-04 06:55:00|84353.4|84303.4|84369.7|84319.7|84376.7|84326.7|84352.8|84302.8|918
1607065200000|2020-12-04 07:00:00|84365.8|84315.8|84368|84318|84380|84330|84327.2|84277.2|1331
1607065500000|2020-12-04 07:05:00|84370.5|84320.5|84382|84332|84395.5|84345.5|84367.1|84317.1|1051
1607065800000|2020-12-04 07:10:00|84382.3|84332.3|84377|84327|84394.7|84344.7|84368|84318|968
1607066100000|2020-12-04 07:15:00|84377.2|84327.2|84368|84318|84383.3|84333.3|84360.5|84310.5|877
1607066400000|2020-12-04 07:20:00|84367.8|84317.8|84392.7|84342.7|84394.1|84344.1|84359.9|84309.9|899
1607066700000|2020-12-04 07:25:00|84396.1|84346.1|84374.4|84324.4|84404.4|84354.4|84367.6|84317.6|934
1607067000000|2020-12-04 07:30:00|84375|84325|84342.2|84292.2|84380.2|84330.2|84331.7|84281.7|1436
1607067300000|2020-12-04 07:35:00|84342.4|84292.4|84331.6|84281.6|84382.7|84332.7|84327|84277|1502
1607067600000|2020-12-04 07:40:00|84331.9|84281.9|84364|84314|84394.2|84344.2|84330.5|84280.5|1537
1607067900000|2020-12-04 07:45:00|84363.8|84313.8|84411.2|84361.2|84421.8|84382.6|84361.7|84311.7|1409
1607068200000|2020-12-04 07:50:00|84411|84361|84384|84334|84431.9|84381.9|84382.8|84332.8|1384
1607068500000|2020-12-04 07:55:00|84382.9|84332.9|84399.6|84349.6|84410.4|84360.4|84359.3|84309.3|1513
1607068800000|2020-12-04 08:00:00|84399.5|84349.5|84461.3|84411.3|84464|84419.5|84385.2|84347.9|1717
1607069100000|2020-12-04 08:05:00|84463|84413|84513.9|84463.9|84529.9|84479.9|84446.1|84411.1|1761
1607069400000|2020-12-04 08:10:00|84514.6|84464.6|84403.5|84353.5|84514.6|84464.6|84381.7|84342.6|1711
1607069700000|2020-12-04 08:15:00|84403|84353|84386.4|84336.4|84406.2|84359.1|84345.1|84298|1463
1607070000000|2020-12-04 08:20:00|84386.1|84336.1|84428.3|84403.3|84451.9|84417.6|84375.7|84336.1|1308
1607070300000|2020-12-04 08:25:00|84428.1|84403.1|84479.1|84429.1|84479.1|84429.1|84421.8|84385.1|1267
1607070600000|2020-12-04 08:30:00|84479.2|84429.2|84423.6|84398.6|84497.2|84460.5|84421.4|84383.8|1501
1607070900000|2020-12-04 08:35:00|84424.2|84399.2|84496.3|84446.3|84496.3|84453.9|84409.5|84370.7|1353
1607071200000|2020-12-04 08:40:00|84495.5|84445.5|84491.9|84441.9|84517.8|84480.3|84460.7|84422.6|1327
1607071500000|2020-12-04 08:45:00|84491.7|84441.7|84509.5|84459.5|84519.7|84474.9|84456.7|84411.5|1455
1607071800000|2020-12-04 08:50:00|84508.8|84458.8|84516|84466|84559.4|84509.4|84468|84428.2|1545
1607072100000|2020-12-04 08:55:00|84515.8|84465.8|84508.8|84458.8|84529|84494.6|84487.1|84446.4|1486
1607072400000|2020-12-04 09:00:00|84509|84459|84496|84446|84517.4|84479.8|84472.3|84435.7|1401
1607072700000|2020-12-04 09:05:00|84495.9|84445.9|84486.6|84436.6|84513.1|84475.3|84473.4|84424.3|1303
1607073000000|2020-12-04 09:10:00|84486.9|84436.9|84458|84408|84486.9|84446.9|84438.1|84388.5|1212
1607073300000|2020-12-04 09:15:00|84458.4|84408.4|84428.9|84378.9|84468.4|84430.6|84408.4|84371.1|1217
1607073600000|2020-12-04 09:20:00|84429.3|84379.3|84485.1|84435.1|84493.3|84451.4|84416.3|84378.6|1311
1607073900000|2020-12-04 09:25:00|84485|84435|84524.5|84499.5|84536.4|84502.6|84455.7|84418.2|1418
1607074200000|2020-12-04 09:30:00|84523.9|84498.9|84526.8|84476.8|84557.1|84512.4|84473.8|84435.3|1478
1607074500000|2020-12-04 09:35:00|84526.6|84476.6|84425.6|84375.6|84554.1|84515.5|84412.9|84362.9|1413
1607074800000|2020-12-04 09:40:00|84425.4|84375.4|84426.4|84376.4|84458.9|84408.9|84392.9|84351.1|1453
1607075100000|2020-12-04 09:45:00|84427.6|84377.6|84415.3|84390.3|84489|84439|84400.6|84363.2|1888
1607075400000|2020-12-04 09:50:00|84415.2|84390.2|84415.3|84365.3|84450.6|84412.2|84400.4|84363.5|1367
1607075700000|2020-12-04 09:55:00|84415.7|84365.7|84411.6|84386.6|84433.8|84395.7|84378.8|84334.9|1419
1607076000000|2020-12-04 10:00:00|84410.9|84385.9|84358.8|84333.8|84436.4|84399.2|84352.1|84314.4|1365
1607076300000|2020-12-04 10:05:00|84359.2|84334.2|84322.8|84272.8|84371.7|84334.2|84301.2|84263.6|1532
1607076600000|2020-12-04 10:10:00|84323|84273|84432.3|84407.3|84446.6|84408.1|84318.1|84272.3|1377
1607076900000|2020-12-04 10:15:00|84433|84408|84402.7|84377.7|84454.6|84416.6|84388.9|84350|1434
1607077200000|2020-12-04 10:20:00|84402.3|84377.3|84451.6|84426.6|84471.4|84440.5|84399.7|84364.1|1562
1607077500000|2020-12-04 10:25:00|84452.2|84427.2|84442|84417|84462.5|84429.7|84424.2|84392.4|1310
1607077800000|2020-12-04 10:30:00|84441.6|84416.6|84428.6|84403.6|84460.6|84433.7|84426.4|84390.6|1274
1607078100000|2020-12-04 10:35:00|84428.4|84403.4|84370.8|84320.8|84436.3|84411.3|84356.5|84319|1337
1607078400000|2020-12-04 10:40:00|84370.3|84320.3|84357.7|84332.7|84386.5|84353.7|84328.8|84293.3|1376
1607078700000|2020-12-04 10:45:00|84358|84333|84304.1|84254.1|84410.3|84370.9|84287.3|84237.3|1433
1607079000000|2020-12-04 10:50:00|84303.6|84253.6|84339.8|84314.8|84383.8|84333.8|84287.5|84248.2|1423
1607079300000|2020-12-04 10:55:00|84339.5|84314.5|84333.6|84308.6|84365.3|84324.1|84331.1|84290.2|1308
1607079600000|2020-12-04 11:00:00|84333.4|84308.4|84346.1|84296.1|84373.2|84330.4|84319.6|84279|1355
1607079900000|2020-12-04 11:05:00|84347.7|84297.7|84366.7|84341.7|84377.6|84342.2|84326.7|84286.7|1223
1607080200000|2020-12-04 11:10:00|84366.8|84341.8|84321.9|84271.9|84381.8|84344.5|84287.1|84251.6|1439
1607080500000|2020-12-04 11:15:00|84321.5|84271.5|84272.8|84247.8|84325.4|84288.2|84252.9|84215.3|1386
1607080800000|2020-12-04 11:20:00|84273.3|84248.3|84278.3|84228.3|84327.3|84280.4|84251.4|84221.4|1561
1607081100000|2020-12-04 11:25:00|84278.1|84228.1|84311.5|84286.5|84324.3|84288.2|84257.1|84221.7|1219
1607081400000|2020-12-04 11:30:00|84311|84286|84265.2|84240.2|84327.2|84287.3|84258.7|84233.7|1268
1607081700000|2020-12-04 11:35:00|84265.3|84240.3|84242.9|84217.9|84328|84278|84227.4|84191|1413
1607082000000|2020-12-04 11:40:00|84243|84218|84217.1|84192.1|84284.4|84248|84212.9|84174.7|1132
1607082300000|2020-12-04 11:45:00|84217.3|84192.3|84237.5|84187.5|84263.8|84224.1|84193.1|84157.4|1305
1607082600000|2020-12-04 11:50:00|84237.4|84187.4|84268.7|84218.7|84282.2|84244.3|84225.3|84187.1|1171
1607082900000|2020-12-04 11:55:00|84267.9|84217.9|84296.3|84271.3|84325.8|84288.3|84255.2|84217.9|1360
1607083200000|2020-12-04 12:00:00|84296.2|84271.2|84311.3|84286.3|84339.6|84305.2|84295.9|84261.9|1329
1607083500000|2020-12-04 12:05:00|84312|84287|84311.3|84286.3|84328.1|84293.3|84294.6|84262.4|1315
1607083800000|2020-12-04 12:10:00|84311.4|84286.4|84234.7|84209.7|84315.3|84290.3|84234.4|84198.5|1452
1607084100000|2020-12-04 12:15:00|84235.5|84210.5|84271|84246|84290.9|84253.5|84215.9|84179.1|1413
1607084400000|2020-12-04 12:20:00|84270.7|84245.7|84299.5|84249.5|84299.8|84260.4|84249.9|84212.6|1486
1607084700000|2020-12-04 12:25:00|84299.4|84249.4|84318|84293|84328.6|84293|84276.6|84235.1|1361
1607085000000|2020-12-04 12:30:00|84317|84292|84358.3|84308.3|84373.3|84326.3|84305.7|84270.7|1023
1607085300000|2020-12-04 12:35:00|84358.1|84308.1|84409.3|84384.3|84410.3|84385.3|84347.3|84308.1|1224
1607085600000|2020-12-04 12:40:00|84409.4|84384.4|84407.5|84382.5|84420.8|84395.8|84392|84367|1023
1607085900000|2020-12-04 12:45:00|84407.2|84382.2|84444.3|84419.3|84462|84425.5|84405.2|84375.6|1169
1607086200000|2020-12-04 12:50:00|84444.2|84419.2|84420.8|84395.8|84455.3|84420.2|84413.8|84376.3|1314
1607086500000|2020-12-04 12:55:00|84420.9|84395.9|84419.1|84394.1|84446.6|84408.5|84394.7|84357.4|1378
1607086800000|2020-12-04 13:00:00|84418.1|84393.1|84380.3|84330.3|84446.5|84411|84367.6|84329.5|1587
1607087100000|2020-12-04 13:05:00|84377.6|84327.6|84364.9|84339.9|84379.1|84341.6|84328.3|84292.6|1414
1607087400000|2020-12-04 13:10:00|84365.7|84340.7|84384.6|84334.6|84400.2|84361.9|84357.6|84327.4|1185
1607087700000|2020-12-04 13:15:00|84385.4|84335.4|84392.5|84367.5|84412.3|84387.3|84356.2|84320|1354
1607088000000|2020-12-04 13:20:00|84392.4|84367.4|84421|84371|84421.8|84378.5|84379|84337.2|1381
1607088300000|2020-12-04 13:25:00|84420.5|84370.5|84432.9|84335.5|84437.2|84387.2|84401|84335.5|1352
1607088600000|2020-12-04 13:30:00|84432.8|84335.6|84397.8|84347.8|84432.8|84356.7|84295.9|84245.9|2029
1607088900000|2020-12-04 13:35:00|84398.6|84348.6|84331.4|84281.4|84425.9|84375.9|84309|84259|1898
1607089200000|2020-12-04 13:40:00|84331.6|84281.6|84410.1|84360.1|84449.3|84399.3|84312|84262|1778
1607089500000|2020-12-04 13:45:00|84410.2|84360.2|84535.8|84485.8|84571.6|84521.6|84403.1|84353.1|1971
1607089800000|2020-12-04 13:50:00|84532.9|84482.9|84600.4|84550.4|84605.2|84555.2|84507|84457|1982
1607090100000|2020-12-04 13:55:00|84601.4|84551.4|84491.6|84441.6|84612.9|84562.9|84485.3|84435.3|1847
1607090400000|2020-12-04 14:00:00|84491.7|84441.7|84404.2|84354.2|84492.2|84442.2|84404.2|84354.2|2029
1607090700000|2020-12-04 14:05:00|84403|84353|84407.4|84357.4|84438.4|84388.4|84390.7|84341.9|1617
1607091000000|2020-12-04 14:10:00|84407.1|84357.1|84346.7|84296.7|84432.7|84382.7|84341.7|84296.7|1620
1607091300000|2020-12-04 14:15:00|84345.3|84295.3|84341.3|84291.3|84353.9|84311.4|84296.6|84257.9|1669
1607091600000|2020-12-04 14:20:00|84342.5|84292.5|84335.3|84285.3|84369.3|84328.3|84290.8|84240.8|1676
1607091900000|2020-12-04 14:25:00|84336.3|84286.3|84372.4|84347.4|84429.5|84379.5|84336.3|84286.3|1678
1607092200000|2020-12-04 14:30:00|84370.1|84345.1|84313.4|84263.4|84445.6|84395.6|84308.2|84258.3|1862
1607092500000|2020-12-04 14:35:00|84313.5|84263.5|84333.1|84283.1|84359.3|84309.3|84312.9|84262.9|1584
1607092800000|2020-12-04 14:40:00|84333.6|84283.6|84275|84225|84349.3|84305.4|84241.7|84191.7|1627
1607093100000|2020-12-04 14:45:00|84274.3|84224.3|84287.7|84237.7|84306.3|84257.7|84269.3|84219.3|1553
1607093400000|2020-12-04 14:50:00|84286.9|84236.9|84324.4|84274.4|84337.1|84289.2|84276|84226|1450
1607093700000|2020-12-04 14:55:00|84324.3|84274.3|84377.8|84327.8|84401.1|84351.1|84323|84273|1494
1607094000000|2020-12-04 15:00:00|84376.1|84326.1|84392.3|84342.3|84432.4|84385.2|84374.4|84324.4|1665
1607094300000|2020-12-04 15:05:00|84392.2|84342.2|84435.9|84385.9|84440.3|84396.9|84354.4|84304.4|1519
1607094600000|2020-12-04 15:10:00|84439.2|84389.2|84493.1|84443.1|84512.1|84462.1|84430.4|84383.1|1423
1607094900000|2020-12-04 15:15:00|84491.4|84441.4|84526.2|84476.2|84543.4|84493.4|84476.1|84434.9|1727
1607095200000|2020-12-04 15:20:00|84525.9|84475.9|84533.7|84483.7|84565.2|84515.2|84503.6|84453.6|1666
1607095500000|2020-12-04 15:25:00|84533.9|84483.9|84528.2|84478.2|84535.2|84485.2|84513.6|84463.6|1237
1607095800000|2020-12-04 15:30:00|84528.1|84478.1|84518.5|84468.5|84551.9|84501.9|84511.4|84461.4|1285
1607096100000|2020-12-04 15:35:00|84518.7|84468.7|84511.2|84461.2|84549.3|84499.3|84502|84452|1295
1607096400000|2020-12-04 15:40:00|84511.1|84461.1|84402.1|84352.1|84511.1|84461.1|84397.4|84347.4|1628
1607096700000|2020-12-04 15:45:00|84401.9|84351.9|84444|84394|84445.7|84404.2|84384|84346.8|1692
1607097000000|2020-12-04 15:50:00|84443.6|84393.6|84465.7|84440.7|84503.2|84460.9|84431.1|84381.1|1733
1607097300000|2020-12-04 15:55:00|84464.1|84439.1|84445.7|84395.7|84474.5|84439.3|84401|84360.6|1918
1607097600000|2020-12-04 16:00:00|84446|84396|84448.5|84398.5|84494.4|84444.4|84408|84372.4|1605
1607097900000|2020-12-04 16:05:00|84448.4|84398.4|84445.9|84395.9|84472.4|84422.4|84414.8|84384.1|1491
1607098200000|2020-12-04 16:10:00|84446.2|84396.2|84475.3|84425.3|84517.7|84468.4|84446.2|84396.2|1459
1607098500000|2020-12-04 16:15:00|84475.1|84425.1|84523.5|84473.5|84527.9|84477.9|84471.5|84421.5|1184
1607098800000|2020-12-04 16:20:00|84522.8|84472.8|84555.5|84505.5|84562.4|84512.4|84500.4|84453.3|1200
1607099100000|2020-12-04 16:25:00|84555.6|84505.6|84521.6|84496.6|84578.6|84528.6|84521.6|84484.7|1352
1607099400000|2020-12-04 16:30:00|84521.9|84496.9|84532.2|84482.2|84547.9|84512.4|84520|84480.9|1232
1607099700000|2020-12-04 16:35:00|84532.8|84482.8|84549.6|84499.6|84550.1|84502|84513.3|84463.3|1085
1607100000000|2020-12-04 16:40:00|84549.5|84499.5|84572|84522|84582.1|84532.1|84537|84487|919
1607100300000|2020-12-04 16:45:00|84571|84521|84558.2|84508.2|84574.7|84525.6|84535.5|84491.9|1219
1607100600000|2020-12-04 16:50:00|84557.5|84507.5|84518.7|84493.7|84563.7|84515.9|84514|84473.6|1279
1607100900000|2020-12-04 16:55:00|84518.8|84493.8|84525.8|84475.8|84565.6|84532.7|84515|84468.6|1359
1607101200000|2020-12-04 17:00:00|84524.8|84474.8|84509.8|84459.8|84546.7|84502.5|84506.1|84456.1|1324
1607101500000|2020-12-04 17:05:00|84508.1|84458.1|84514|84464|84520.4|84470.4|84486.6|84436.6|1265
1607101800000|2020-12-04 17:10:00|84514.6|84464.6|84528.5|84478.5|84554.9|84504.9|84496.4|84446.4|1385
1607102100000|2020-12-04 17:15:00|84528.4|84478.4|84496.1|84446.1|84530.8|84489.6|84490.5|84440.5|1045
1607102400000|2020-12-04 17:20:00|84495.8|84445.8|84460.9|84410.9|84495.8|84445.8|84453.5|84403.5|1085
1607102700000|2020-12-04 17:25:00|84460.8|84410.8|84434.1|84384.1|84469.3|84419.3|84422|84379.7|847
1607103000000|2020-12-04 17:30:00|84433.8|84383.8|84404.8|84354.8|84436.8|84386.8|84399.5|84350.2|1086
1607103300000|2020-12-04 17:35:00|84404.6|84354.6|84401.8|84351.8|84411.2|84366.2|84385.8|84344.9|952
1607103600000|2020-12-04 17:40:00|84403.2|84353.2|84418.3|84368.3|84418.5|84368.5|84384.3|84338|965
1607103900000|2020-12-04 17:45:00|84418.6|84368.6|84401.6|84376.6|84418.6|84377.2|84395.1|84348.8|871
1607104200000|2020-12-04 17:50:00|84401.9|84376.9|84421.7|84371.7|84430.1|84385.5|84395.9|84345.9|952
1607104500000|2020-12-04 17:55:00|84421.8|84371.8|84422.3|84372.3|84424.3|84374.3|84392.5|84356.1|889
1607104800000|2020-12-04 18:00:00|84421.9|84371.9|84436.8|84386.8|84438|84399|84408.2|84370.1|811
1607105100000|2020-12-04 18:05:00|84437|84387|84420.8|84370.8|84440.9|84390.9|84414.7|84364.7|690
1607105400000|2020-12-04 18:10:00|84420.4|84370.4|84412.1|84362.1|84421.2|84376.8|84393.6|84351.2|792
1607105700000|2020-12-04 18:15:00|84412.2|84362.2|84365.6|84315.6|84413.1|84363.1|84360.5|84310.5|1112
1607106000000|2020-12-04 18:20:00|84365.5|84315.5|84381.9|84331.9|84393.3|84352|84365.3|84315.3|1263
1607106300000|2020-12-04 18:25:00|84382.7|84332.7|84361.9|84311.9|84383.5|84333.5|84354.6|84304.6|979
1607106600000|2020-12-04 18:30:00|84362.5|84312.5|84348|84298|84364.2|84314.2|84344.7|84294.7|844
1607106900000|2020-12-04 18:35:00|84347.6|84297.6|84354.3|84304.3|84361.7|84319.7|84337.9|84294.4|882
1607107200000|2020-12-04 18:40:00|84355.1|84305.1|84345|84295|84367.2|84317.2|84322.1|84283.9|795
1607107500000|2020-12-04 18:45:00|84344.5|84294.5|84347.6|84297.6|84348.2|84311|84328.2|84289.9|659
1607107800000|2020-12-04 18:50:00|84347.7|84297.7|84354.4|84304.4|84369.2|84319.2|84346.5|84296.5|719
1607108100000|2020-12-04 18:55:00|84355.1|84305.1|84409.3|84359.3|84415.1|84375.2|84349.1|84303.8|1248
1607108400000|2020-12-04 19:00:00|84408.3|84358.3|84426.4|84376.4|84434.8|84397.6|84384.6|84347.6|1212
1607108700000|2020-12-04 19:05:00|84426.5|84376.5|84365.6|84315.6|84426.7|84387.2|84280.1|84230.1|1591
1607109000000|2020-12-04 19:10:00|84365|84315|84411|84361|84414.9|84364.9|84362.6|84312.6|1781
1607109300000|2020-12-04 19:15:00|84410.9|84360.9|84408.1|84358.1|84424.3|84374.3|84354.9|84304.9|1679
1607109600000|2020-12-04 19:20:00|84407.4|84357.4|84389.8|84339.8|84425.9|84375.9|84375.3|84325.3|1333
1607109900000|2020-12-04 19:25:00|84389.7|84339.7|84406.4|84356.4|84417|84367|84372.8|84322.8|1389
1607110200000|2020-12-04 19:30:00|84406.5|84356.5|84433.7|84383.7|84435.5|84385.5|84392.4|84342.4|1198
1607110500000|2020-12-04 19:35:00|84434.1|84384.1|84459.2|84409.2|84475.5|84425.5|84433.3|84383.3|1158
1607110800000|2020-12-04 19:40:00|84459.1|84409.1|84467|84417|84472.9|84422.9|84453.8|84403.8|1015
1607111100000|2020-12-04 19:45:00|84466.3|84416.3|84468.5|84418.5|84473.5|84423.5|84459.5|84409.5|897
1607111400000|2020-12-04 19:50:00|84468.4|84418.4|84486.5|84436.5|84493.5|84443.5|84466.9|84416.9|886
1607111700000|2020-12-04 19:55:00|84486.2|84436.2|84440.4|84390.4|84487.8|84437.8|84421.2|84371.2|1438
1607112000000|2020-12-04 20:00:00|84440.3|84390.3|84433|84383|84441.3|84391.3|84398.2|84348.2|1428
1607112300000|2020-12-04 20:05:00|84432.8|84382.8|84418.9|84368.9|84456|84406|84413.5|84363.5|1172
1607112600000|2020-12-04 20:10:00|84419|84369|84441.8|84391.8|84448.6|84398.6|84417.2|84367.2|1095
1607112900000|2020-12-04 20:15:00|84441.7|84391.7|84458.9|84408.9|84462.9|84412.9|84438.2|84388.2|1152
1607113200000|2020-12-04 20:20:00|84458.4|84408.4|84482.7|84432.7|84508.4|84458.4|84423.6|84373.6|1453
1607113500000|2020-12-04 20:25:00|84482.9|84432.9|84492.3|84442.3|84494.2|84444.2|84473|84423|1230
1607113800000|2020-12-04 20:30:00|84491.8|84441.8|84480.9|84430.9|84492.9|84442.9|84448|84398|1701
1607114100000|2020-12-04 20:35:00|84481.6|84431.6|84571.7|84521.7|84574.8|84524.8|84474.6|84424.6|1754
1607114400000|2020-12-04 20:40:00|84569.3|84519.3|84562.5|84512.5|84603.4|84553.4|84512.9|84453|2041
1607114700000|2020-12-04 20:45:00|84560.7|84510.7|84561.8|84511.8|84639.1|84583.4|84539|84454.7|2094
1607115000000|2020-12-04 20:50:00|84563.6|84513.6|84571.5|84521.5|84632.1|84582.1|84560.8|84481.9|2012
1607115300000|2020-12-04 20:55:00|84570.7|84520.7|84511.7|84461.7|84635.1|84565.5|84507|84430.5|2094
1607115600000|2020-12-04 21:00:00|84514.7|84464.7|84567|84517|84568.6|84518.6|84506.3|84456.2|1606
1607115900000|2020-12-04 21:05:00|84567.5|84517.5|84549.2|84499.2|84569.3|84519.3|84544.7|84494.7|796
1607116200000|2020-12-04 21:10:00|84550.8|84500.8|84548.2|84498.2|84559.4|84509.4|84535.4|84485.4|994
1607116500000|2020-12-04 21:15:00|84551.1|84501.1|84586.2|84536.2|84597.4|84547.4|84543.2|84493.2|1127
1607116800000|2020-12-04 21:20:00|84585.9|84535.9|84594.9|84544.9|84610.3|84560.3|84541.8|84491.8|867
1607117100000|2020-12-04 21:25:00|84595|84545|84592.5|84542.5|84613.1|84559.6|84582|84522.2|702
1607117400000|2020-12-04 21:30:00|84592.6|84542.6|84586.9|84536.9|84611.5|84553.1|84557.3|84507.3|900
1607117700000|2020-12-04 21:35:00|84586.2|84536.2|84591.6|84541.6|84654.1|84604.1|84573.1|84504|1953
1607118000000|2020-12-04 21:40:00|84590.9|84540.9|84674.5|84563.5|84677.2|84591.3|84582.1|84502.8|963
1607118300000|2020-12-04 21:45:00|84674.4|84563.4|84675|84564|84700.1|84605.9|84638.3|84540|566
1607118600000|2020-12-04 21:50:00|84674.8|84563.8|84614.2|84503.2|84675.3|84564.3|84613.3|84502.3|668
1607118900000|2020-12-04 21:55:00|84614|84503|84615.3|84504.3|84634.7|84523.7|84605.9|84494.9|513
1607288400000|2020-12-06 21:00:00|84721.2|84585.2|84728|84592|84755.5|84637.4|84685.8|84570.5|65
1607288700000|2020-12-06 21:05:00|84729.5|84593.5|84682.4|84612.4|84735.7|84626.9|84669.3|84557.5|42
1607289000000|2020-12-06 21:10:00|84706.7|84591|84731|84595|84745|84637.2|84679.8|84578.5|47
1607289300000|2020-12-06 21:15:00|84738|84602|84660.3|84524.3|84738|84605.4|84628.7|84492.7|41
1607289600000|2020-12-06 21:20:00|84666|84530|84651.4|84515.4|84666.4|84530.4|84621.8|84485.8|97
1607289900000|2020-12-06 21:25:00|84640.8|84504.8|84658.6|84522.6|84672.9|84536.9|84632.9|84496.9|50
1607290200000|2020-12-06 21:30:00|84657.8|84521.8|84687.8|84573.7|84723.4|84612.5|84630|84494|46
1607290500000|2020-12-06 21:35:00|84708.2|84572.2|84723.4|84587.4|84723.4|84600.5|84664.9|84566.9|27
1607290800000|2020-12-06 21:40:00|84669.9|84599.9|84668.5|84598.5|84670|84600|84668.5|84598.5|7
1607291100000|2020-12-06 21:45:00|84668.4|84598.4|84723.4|84587.4|84723.4|84605.9|84665.2|84569.2|18
1607291400000|2020-12-06 21:50:00|84718.1|84582.1|84644|84511.5|84723.4|84595.8|84609.1|84507.3|64
1607291700000|2020-12-06 21:55:00|84610.1|84540.1|84643.4|84507.4|84644.8|84541.1|84581.5|84479.7|63
1607292000000|2020-12-06 22:00:00|84619.9|84483.9|84617.8|84547.8|84653.8|84547.8|84586.5|84475|101
1607292300000|2020-12-06 22:05:00|84617.7|84547.7|84631.1|84561.1|84685.2|84563.3|84616.3|84518.8|82
1607292600000|2020-12-06 22:10:00|84663.4|84536.2|84666.1|84550.1|84674.7|84562.9|84598.4|84494.7|319
1607292900000|2020-12-06 22:15:00|84666.4|84550.4|84667.8|84551.8|84703.1|84587.1|84658.8|84542.8|327
1607293200000|2020-12-06 22:20:00|84668.1|84552.1|84702.2|84586.2|84702.5|84586.5|84663.2|84547.2|144
1607293500000|2020-12-06 22:25:00|84664.7|84548.7|84703.2|84587.2|84757.6|84641.6|84664.7|84548.7|174
1607293800000|2020-12-06 22:30:00|84702.3|84586.3|84683|84567|84713.7|84597.7|84676.5|84560.5|384
1607294100000|2020-12-06 22:35:00|84683.5|84567.5|84683.8|84567.8|84702.3|84586.3|84675.5|84559.5|356
1607294400000|2020-12-06 22:40:00|84686.7|84570.7|84676.2|84560.2|84698.5|84582.5|84666.3|84550.3|404
1607294700000|2020-12-06 22:45:00|84675.2|84559.2|84662.3|84546.3|84687|84571|84647.4|84531.4|375
1607295000000|2020-12-06 22:50:00|84662.4|84546.4|84649.4|84533.4|84679.5|84563.5|84638.7|84522.7|406
1607295300000|2020-12-06 22:55:00|84649.7|84533.7|84646.1|84530.1|84659.3|84543.3|84628.1|84512.1|396
1607295600000|2020-12-06 23:00:00|84657|84541|84601.7|84514.8|84657|84541|84566.1|84480.2|1577
1607295900000|2020-12-06 23:05:00|84610|84519.1|84599.6|84498.1|84625.1|84523|84551.3|84464.6|1637
1607296200000|2020-12-06 23:10:00|84592.5|84496|84546.4|84471.1|84592.5|84496|84519|84451.4|969
1607296500000|2020-12-06 23:15:00|84545.8|84473.6|84565.5|84515.5|84577.1|84527.1|84531.8|84473.1|1616
1607296800000|2020-12-06 23:20:00|84565.3|84515.3|84558.3|84508.3|84566.4|84516.4|84550.7|84500.7|1624
1607297100000|2020-12-06 23:25:00|84557.6|84507.6|84550.1|84500.1|84573.3|84523.3|84550.1|84500.1|1434
1607297400000|2020-12-06 23:30:00|84549.9|84499.9|84565.9|84515.9|84568|84518|84535|84485|1679
1607297700000|2020-12-06 23:35:00|84565.8|84515.8|84696.7|84580.7|84723.2|84607.2|84558|84508|1883
1607298000000|2020-12-06 23:40:00|84695.1|84579.1|84585.6|84535.6|84714|84598|84580.5|84518.8|1737
1607298300000|2020-12-06 23:45:00|84589.3|84539.3|84708.4|84592.4|84718.2|84602.2|84583.3|84508.2|1373
1607298600000|2020-12-06 23:50:00|84708.5|84592.5|84633.2|84531.9|84725.8|84609.8|84625.5|84516|1456
1607298900000|2020-12-06 23:55:00|84627.5|84534.8|84661.2|84545.2|84723.9|84607.9|84621.5|84512.7|1356
1607299200000|2020-12-07 00:00:00|84658.3|84542.3|84642|84526|84695.3|84579.3|84589.1|84492.7|1287
1607299500000|2020-12-07 00:05:00|84640|84524|84682.4|84587.9|84717.3|84614.7|84561|84500.7|1202
1607299800000|2020-12-07 00:10:00|84679.9|84591.4|84597.8|84547.8|84714.9|84629.8|84446.3|84386.6|1080
1607300100000|2020-12-07 00:15:00|84597.3|84547.3|84569.9|84519.9|84650.8|84565|84541.9|84447.6|1376
1607300400000|2020-12-07 00:20:00|84570.1|84520.1|84593.5|84543.5|84648.9|84580.5|84568.7|84509.7|1184
1607300700000|2020-12-07 00:25:00|84592.8|84542.8|84571.6|84521.6|84634|84553.2|84563.4|84447.4|1258
1607301000000|2020-12-07 00:30:00|84569.9|84519.9|84597.6|84520.4|84648.3|84561.3|84561.7|84477.7|1443
1607301300000|2020-12-07 00:35:00|84598.4|84519.8|84586|84536|84612.9|84545.7|84583.9|84495.8|1181
1607301600000|2020-12-07 00:40:00|84600.3|84527.1|84580.4|84530.4|84600.7|84542.4|84573|84508.5|928
1607301900000|2020-12-07 00:45:00|84581.8|84531.8|84559.7|84509.7|84589.6|84531.8|84557.6|84496.7|1012
1607302200000|2020-12-07 00:50:00|84561.1|84511.1|84513.3|84463.3|84630.7|84547.7|84494.1|84413.2|1340
1607302500000|2020-12-07 00:55:00|84513.7|84463.7|84508.2|84458.2|84618.1|84531.8|84485.1|84388.3|1552
1607302800000|2020-12-07 01:00:00|84508|84458|84552.8|84502.8|84637|84541.9|84493.2|84395.2|1998
1607303100000|2020-12-07 01:05:00|84552.7|84502.7|84559.7|84509.7|84587.7|84515.3|84538.7|84488.7|1288
1607303400000|2020-12-07 01:10:00|84557.6|84507.6|84622|84525.4|84624.1|84527.6|84557.6|84478.6|1671
1607303700000|2020-12-07 01:15:00|84612.3|84521.6|84594.5|84517.2|84627.8|84537.6|84557.3|84489.7|1999
1607304000000|2020-12-07 01:20:00|84594.2|84517.5|84598.3|84507.9|84626.8|84528|84550.5|84487.8|1691
1607304300000|2020-12-07 01:25:00|84599.2|84507.8|84589.1|84504.7|84618.1|84532.2|84559.8|84494.7|2083
1607304600000|2020-12-07 01:30:00|84592.7|84505.8|84601.4|84524.9|84624.3|84535.4|84563|84492.9|2274
1607304900000|2020-12-07 01:35:00|84600.7|84521.2|84588|84510.5|84619.6|84540.1|84558.1|84491.5|1738
1607305200000|2020-12-07 01:40:00|84586.5|84511.7|84572.5|84500.1|84610.7|84547.9|84559.2|84494.1|1187
1607305500000|2020-12-07 01:45:00|84571.8|84499.8|84567.7|84497.7|84586.4|84525.6|84557.3|84496.1|1333
1607305800000|2020-12-07 01:50:00|84558.1|84508.1|84546.7|84496.7|84571.9|84512.4|84544.7|84490.6|1333
1607306100000|2020-12-07 01:55:00|84548.4|84498.4|84537.5|84487.5|84555.6|84500.4|84517.1|84450.7|1312
1607306400000|2020-12-07 02:00:00|84537.4|84487.4|84524.2|84439.3|84554.3|84493.3|84487.8|84385.7|1748
1607306700000|2020-12-07 02:05:00|84526.1|84437.3|84509.7|84418.5|84543.4|84466.8|84494.1|84406.5|1728
1607307000000|2020-12-07 02:10:00|84520.1|84421|84500.6|84421.9|84543.7|84491.9|84492.2|84404.8|1739
1607307300000|2020-12-07 02:15:00|84500.3|84422.8|84502.8|84429.9|84508.9|84446|84476.3|84398.5|1594
1607307600000|2020-12-07 02:20:00|84501.6|84431.3|84490.6|84417.5|84508.9|84446.8|84465.8|84393.8|1578
1607307900000|2020-12-07 02:25:00|84490.8|84416.9|84509.7|84430.7|84513.9|84447.6|84470.7|84409.3|1562
1607308200000|2020-12-07 02:30:00|84509|84430.2|84501.2|84451.2|84514.3|84454.1|84490.2|84418.7|1664
1607308500000|2020-12-07 02:35:00|84509.3|84434.5|84503.4|84453.4|84521.4|84463.1|84485.2|84426.8|1341
1607308800000|2020-12-07 02:40:00|84503.5|84453.5|84512.2|84462.2|84520.3|84470.3|84478.4|84428.4|1619
1607309100000|2020-12-07 02:45:00|84513|84463|84509.6|84459.6|84518.6|84468.6|84501.5|84451.5|2039
1607309400000|2020-12-07 02:50:00|84508.9|84458.9|84513.7|84463.7|84516|84466|84502.8|84452.8|2049
1607309700000|2020-12-07 02:55:00|84512.9|84462.9|84518.2|84468.2|84528|84478|84504.5|84454.5|1645
1607310000000|2020-12-07 03:00:00|84517.7|84467.7|84519.3|84469.3|84522.1|84472.1|84503.1|84453.1|1101
1607310300000|2020-12-07 03:05:00|84519.4|84469.4|84527|84477|84528.6|84478.6|84518.4|84468.4|858
1607310600000|2020-12-07 03:10:00|84526.2|84476.2|84525.6|84475.6|84528|84478|84516.5|84466.5|722
1607310900000|2020-12-07 03:15:00|84525.1|84475.1|84521.5|84471.5|84526.9|84476.9|84513.1|84463.1|633
1607311200000|2020-12-07 03:20:00|84520.9|84470.9|84523.9|84473.9|84525.8|84475.8|84516.7|84466.7|815
1607311500000|2020-12-07 03:25:00|84524.1|84474.1|84521|84471|84530.7|84480.7|84520.3|84470.3|948
1607311800000|2020-12-07 03:30:00|84519.7|84469.7|84521.5|84471.5|84532.8|84482.8|84516.8|84466.8|855
1607312100000|2020-12-07 03:35:00|84521|84471|84526.3|84476.3|84528.7|84478.7|84520.3|84470.3|653
1607312400000|2020-12-07 03:40:00|84526.8|84476.8|84528|84478|84532.9|84482.9|84523.4|84473.4|500
1607312700000|2020-12-07 03:45:00|84528.6|84478.6|84531.2|84481.2|84534.7|84484.7|84524.9|84474.9|585
1607313000000|2020-12-07 03:50:00|84531.3|84481.3|84533|84483|84534.3|84484.3|84526.1|84476.1|445
1607313300000|2020-12-07 03:55:00|84532.9|84482.9|84584.5|84534.5|84600.3|84542.4|84529.3|84479.3|843
1607313600000|2020-12-07 04:00:00|84583.9|84533.9|84585.9|84535.9|84601.2|84540.6|84573.2|84522.4|1503
1607313900000|2020-12-07 04:05:00|84588.6|84538.6|84574.8|84524.8|84599.8|84543.3|84569.9|84519.9|1515
1607314200000|2020-12-07 04:10:00|84574.6|84524.6|84576.1|84526.1|84587.9|84537.9|84571.5|84521.5|1355
1607314500000|2020-12-07 04:15:00|84575.9|84525.9|84576.9|84526.9|84585.9|84535.9|84570.9|84520.9|1386
1607314800000|2020-12-07 04:20:00|84577.8|84527.8|84574|84524|84583.4|84533.4|84568|84518|1523
1607315100000|2020-12-07 04:25:00|84573.9|84523.9|84570.1|84520.1|84584.8|84531.7|84562.6|84504.5|1173
1607315400000|2020-12-07 04:30:00|84570|84520|84555.4|84505.4|84588.7|84522.1|84554.3|84502.9|930
1607315700000|2020-12-07 04:35:00|84555.9|84505.9|84563.2|84513.2|84568.2|84518.2|84555.7|84505.7|924
1607316000000|2020-12-07 04:40:00|84563.3|84513.3|84561.9|84511.9|84567.2|84517.2|84559.6|84509.6|826
1607316300000|2020-12-07 04:45:00|84562.1|84512.1|84563.1|84513.1|84575.4|84522.3|84506.7|84437|821
1607316600000|2020-12-07 04:50:00|84562.8|84512.8|84575.8|84504.1|84588.8|84538.8|84533.2|84463.6|1317
1607316900000|2020-12-07 04:55:00|84565.3|84515.3|84565.1|84515.1|84583.4|84533.4|84544.4|84469.5|1550
1607317200000|2020-12-07 05:00:00|84564.7|84514.7|84567.8|84517.8|84572.2|84522.2|84541.9|84464.9|1708
1607317500000|2020-12-07 05:05:00|84567.6|84517.6|84588.6|84538.6|84590.2|84540.2|84560.4|84495.7|953
1607317800000|2020-12-07 05:10:00|84588.7|84538.7|84589.6|84539.6|84591.6|84541.6|84583.8|84533.8|466
1607318100000|2020-12-07 05:15:00|84589.5|84539.5|84591.7|84541.7|84603.8|84553.8|84587.1|84537.1|566
1607318400000|2020-12-07 05:20:00|84591.4|84541.4|84622.7|84572.7|84629.9|84579.9|84586.7|84536.7|1120
1607318700000|2020-12-07 05:25:00|84622.3|84572.3|84584|84534|84624.4|84574.4|84584|84534|707
1607319000000|2020-12-07 05:30:00|84583.7|84533.7|84587.3|84537.3|84597|84547|84580|84530|954
1607319300000|2020-12-07 05:35:00|84587.2|84537.2|84595.7|84545.7|84607.5|84557.5|84520.2|84453.5|1261
1607319600000|2020-12-07 05:40:00|84595.5|84545.5|84600.4|84550.4|84605.2|84555.2|84593.4|84543.4|790
1607319900000|2020-12-07 05:45:00|84600.3|84550.3|84606.9|84556.9|84609.5|84559.5|84598.8|84548.8|840
1607320200000|2020-12-07 05:50:00|84607.2|84557.2|84598.8|84548.8|84612.1|84562.1|84587|84537|727
1607320500000|2020-12-07 05:55:00|84598.1|84548.1|84597.9|84547.9|84603.1|84553.1|84591.8|84541.8|663
1607320800000|2020-12-07 06:00:00|84597.5|84547.5|84598.3|84548.3|84604.9|84554.9|84592.4|84542.4|845
1607321100000|2020-12-07 06:05:00|84598|84548|84599.2|84549.2|84604.7|84554.7|84584.7|84534.7|780
1607321400000|2020-12-07 06:10:00|84598.8|84548.8|84620.7|84570.7|84628.8|84578.8|84594.9|84544.9|831
1607321700000|2020-12-07 06:15:00|84620.5|84570.5|84624.5|84574.5|84628|84578|84606.3|84556.3|794
1607322000000|2020-12-07 06:20:00|84624.9|84574.9|84629|84579|84636.4|84586.4|84611.9|84561.9|746
1607322300000|2020-12-07 06:25:00|84629.1|84579.1|84628.4|84578.4|84631|84581|84617|84567|746
1607322600000|2020-12-07 06:30:00|84628.6|84578.6|84645.4|84595.4|84653.5|84603.5|84627.1|84577.1|899
1607322900000|2020-12-07 06:35:00|84645.3|84595.3|84629.8|84579.8|84650.1|84600.1|84629|84579|649
1607323200000|2020-12-07 06:40:00|84629.9|84579.9|84618.2|84568.2|84634.8|84584.8|84617.6|84567.6|913
1607323500000|2020-12-07 06:45:00|84619.2|84569.2|84654|84604|84657|84607|84618.3|84568.3|754
1607323800000|2020-12-07 06:50:00|84653.3|84603.3|84656.1|84606.1|84665.5|84615.5|84648.2|84598.2|696
1607324100000|2020-12-07 06:55:00|84655.8|84605.8|84657.9|84607.9|84662.7|84612.7|84639.3|84589.3|1038
1607324400000|2020-12-07 07:00:00|84656.7|84606.7|84688.1|84638.1|84692.1|84642.1|84637.7|84587.7|983
1607324700000|2020-12-07 07:05:00|84689.1|84639.1|84721|84671|84732.5|84682.5|84681.1|84631.1|1091
1607325000000|2020-12-07 07:10:00|84721.3|84671.3|84750|84700|84757.5|84707.5|84706.4|84656.4|965
1607325300000|2020-12-07 07:15:00|84751.9|84701.9|84738.4|84688.4|84758|84708|84731.8|84681.8|1077
1607325600000|2020-12-07 07:20:00|84738.8|84688.8|84742.2|84692.2|84759.1|84722.2|84720.7|84685.2|1047
1607325900000|2020-12-07 07:25:00|84742|84692|84736.2|84686.2|84746.1|84701|84715.4|84667.1|1033
1607326200000|2020-12-07 07:30:00|84735.9|84685.9|84773|84748|84786.3|84754.8|84722.8|84683.4|1227
1607326500000|2020-12-07 07:35:00|84772.6|84747.6|84720.9|84695.9|84782.2|84747.6|84720.9|84695.9|1091
1607326800000|2020-12-07 07:40:00|84732.8|84682.8|84733.2|84683.2|84735.4|84699.5|84643.1|84593.1|1324
1607327100000|2020-12-07 07:45:00|84733.4|84683.4|84681.9|84656.9|84738.8|84701.4|84677.6|84652.6|1565
1607327400000|2020-12-07 07:50:00|84681.6|84656.6|84673.9|84648.9|84736.6|84711.6|84669.3|84628.7|1410
1607327700000|2020-12-07 07:55:00|84673.7|84648.7|84706.4|84656.4|84716.7|84677.9|84624|84589.8|1454
1607328000000|2020-12-07 08:00:00|84708.6|84658.6|84786.3|84761.3|84809|84768.1|84656|84606|1930
1607328300000|2020-12-07 08:05:00|84786.7|84761.7|84766.9|84741.9|84811.4|84776.6|84763|84727.5|1688
1607328600000|2020-12-07 08:10:00|84767.1|84742.1|84828.7|84803.7|84850.5|84816.7|84761.1|84736.1|1729
1607328900000|2020-12-07 08:15:00|84828.8|84803.8|84854.9|84829.9|84877.7|84843.6|84824.8|84792.3|1654
1607329200000|2020-12-07 08:20:00|84853.3|84828.3|84875.9|84850.9|84944.2|84907.9|84847.4|84822.4|1685
1607329500000|2020-12-07 08:25:00|84875.3|84850.3|85010|84960|85010.2|84960.2|84872.3|84836.8|1699
1607329800000|2020-12-07 08:30:00|85009.3|84959.3|85061.6|85011.6|85118.7|85080.7|84957.7|84907.7|1937
1607330100000|2020-12-07 08:35:00|85060.8|85010.8|84960.3|84935.3|85070|85037.6|84945.1|84906.9|1813
1607330400000|2020-12-07 08:40:00|84960.1|84935.1|85035.8|85010.8|85049.4|85015.7|84960.1|84933.6|1558
1607330700000|2020-12-07 08:45:00|85036|85011|85009.6|84959.6|85037.8|85012.5|84979.8|84943.1|1484
1607331000000|2020-12-07 08:50:00|85011.8|84961.8|85043.5|85018.5|85089.3|85056.7|85002.4|84960.4|1515
1607331300000|2020-12-07 08:55:00|85043.7|85018.7|85119.1|85094.1|85146.4|85114.6|85036.6|85001.7|1553
1607331600000|2020-12-07 09:00:00|85119.5|85094.5|85245.1|85195.1|85245.4|85208.5|85111.2|85069.5|1695
1607331900000|2020-12-07 09:05:00|85245.9|85195.9|85195.5|85145.5|85256.2|85211.8|85152.3|85102.3|1770
1607332200000|2020-12-07 09:10:00|85194.7|85144.7|85207.5|85157.5|85208.4|85158.4|85146.7|85096.7|1679
1607332500000|2020-12-07 09:15:00|85206.7|85156.7|85098.3|85048.3|85209.4|85159.4|85090.4|85046|1784
1607332800000|2020-12-07 09:20:00|85098.8|85048.8|85080.2|85055.2|85138.7|85088.7|85066.7|85027.2|1749
1607333100000|2020-12-07 09:25:00|85080|85055|85065.8|85015.8|85095.4|85059.7|85032.6|84996.8|1422
1607333400000|2020-12-07 09:30:00|85068.4|85018.4|85032.6|84982.6|85081|85042.6|85011.3|84971.9|1589
1607333700000|2020-12-07 09:35:00|85032.7|84982.7|85045.7|84995.7|85066.1|85031.7|85017.9|84974.6|1562
1607334000000|2020-12-07 09:40:00|85045.4|84995.4|85109.4|85059.4|85119.6|85081.9|85025.5|84981.1|1505
1607334300000|2020-12-07 09:45:00|85109.3|85059.3|85055.3|85005.3|85125.2|85075.2|85050.5|85000.5|1402
1607334600000|2020-12-07 09:50:00|85055|85005|84989|84939|85067.7|85017.7|84986.5|84936.5|1496
1607334900000|2020-12-07 09:55:00|84989.9|84939.9|84951.2|84901.2|85003.3|84953.3|84922.6|84872.6|1483
1607335200000|2020-12-07 10:00:00|84950|84900|84993.9|84943.9|85016.9|84966.9|84940.1|84890.1|1410
1607335500000|2020-12-07 10:05:00|84994.9|84944.9|84991.9|84941.9|85019.4|84969.4|84980.1|84930.1|1469
1607335800000|2020-12-07 10:10:00|84991.2|84941.2|84934.1|84884.1|84993.3|84943.3|84919.7|84880.7|1475
1607336100000|2020-12-07 10:15:00|84937.8|84887.8|84842.7|84792.7|84948.8|84898.8|84841.5|84791.5|1604
1607336400000|2020-12-07 10:20:00|84843.6|84793.6|84778.6|84728.6|84855.8|84805.8|84762.4|84721.5|1672
1607336700000|2020-12-07 10:25:00|84778.5|84728.5|84766.4|84716.4|84785.6|84743.6|84754|84708.3|1342
1607337000000|2020-12-07 10:30:00|84766.2|84716.2|84758.9|84733.9|84825.8|84790.2|84737.6|84687.6|1583
1607337300000|2020-12-07 10:35:00|84759|84734|84748.1|84698.1|84779.4|84749.5|84730.5|84688.9|1240
1607337600000|2020-12-07 10:40:00|84749.8|84699.8|84785|84735|84814|84776.1|84747.4|84697.4|1354
1607337900000|2020-12-07 10:45:00|84785.3|84735.3|84748|84723|84788.6|84738.6|84739.7|84709.1|981
1607338200000|2020-12-07 10:50:00|84747.6|84722.6|84755.8|84705.8|84799.7|84762|84747.6|84703.7|1227
1607338500000|2020-12-07 10:55:00|84755.5|84705.5|84692.5|84642.5|84757.7|84718.8|84678.8|84639.3|1356
1607338800000|2020-12-07 11:00:00|84693.1|84643.1|84654.6|84604.6|84718.3|84679.3|84641.1|84591.1|1370
1607339100000|2020-12-07 11:05:00|84654.4|84604.4|84646.3|84596.3|84664.4|84614.4|84624.3|84578.6|1425
1607339400000|2020-12-07 11:10:00|84646.5|84596.5|84594.1|84544.1|84646.9|84596.9|84584|84534|1414
1607339700000|2020-12-07 11:15:00|84593.1|84543.1|84569.6|84519.6|84615.2|84575.8|84520.6|84481.4|1512
1607340000000|2020-12-07 11:20:00|84570.2|84520.2|84500.6|84475.6|84588.5|84549.2|84497|84460.1|1369
1607340300000|2020-12-07 11:25:00|84499.5|84474.5|84438.4|84388.4|84532.3|84488.9|84431.7|84381.7|1397
1607340600000|2020-12-07 11:30:00|84438.3|84388.3|84461.6|84411.6|84471|84425.9|84419.3|84371|1445
1607340900000|2020-12-07 11:35:00|84461.7|84411.7|84402.1|84352.1|84477.3|84430.5|84383.8|84341.4|1395
1607341200000|2020-12-07 11:40:00|84401.9|84351.9|84344.4|84294.4|84401.9|84356.2|84300.1|84262.5|1425
1607341500000|2020-12-07 11:45:00|84344.6|84294.6|84441.7|84391.7|84442.2|84392.2|84338.3|84293.4|1435
1607341800000|2020-12-07 11:50:00|84441.6|84391.6|84444.3|84394.3|84451.3|84406.8|84375.2|84331|1483
1607342100000|2020-12-07 11:55:00|84444.2|84394.2|84373.7|84323.7|84450|84400|84363.3|84323.7|1454
1607342400000|2020-12-07 12:00:00|84374.5|84324.5|84333.8|84283.8|84391|84357.7|84295.6|84245.6|1640
1607342700000|2020-12-07 12:05:00|84333.2|84283.2|84362.6|84312.6|84376.1|84326.1|84298.2|84259.6|1319
1607343000000|2020-12-07 12:10:00|84362.2|84312.2|84308.8|84258.8|84375.4|84325.4|84290.1|84240.1|1423
1607343300000|2020-12-07 12:15:00|84308.1|84258.1|84372.2|84322.2|84374.2|84324.2|84289.7|84250.8|1334
1607343600000|2020-12-07 12:20:00|84372|84322|84421.9|84371.9|84423.5|84376.1|84366.7|84316.7|1273
1607343900000|2020-12-07 12:25:00|84421.5|84371.5|84428.2|84378.2|84439.6|84403.8|84414.5|84370.1|1104
1607344200000|2020-12-07 12:30:00|84428.5|84378.5|84426.2|84376.2|84433.3|84396.2|84407.3|84366.1|975
1607344500000|2020-12-07 12:35:00|84426|84376|84390.3|84340.3|84426.1|84378.7|84378.7|84328.7|962
1607344800000|2020-12-07 12:40:00|84391.8|84341.8|84355.8|84305.8|84392.4|84342.4|84336.6|84289.2|1043
1607345100000|2020-12-07 12:45:00|84357.3|84307.3|84354.5|84304.5|84362.7|84318.5|84338.1|84288.1|1068
1607345400000|2020-12-07 12:50:00|84354.8|84304.8|84275.7|84250.7|84355.7|84319.4|84268.9|84224.2|1255
1607345700000|2020-12-07 12:55:00|84276|84251|84259.9|84209.9|84292.3|84256.2|84242.6|84202.9|1344
1607346000000|2020-12-07 13:00:00|84262.5|84212.5|84216.5|84166.5|84282.2|84243.9|84213.6|84166.5|1721
1607346300000|2020-12-07 13:05:00|84217.9|84167.9|84160.5|84135.5|84219.5|84169.5|84141|84111.2|1546
1607346600000|2020-12-07 13:10:00|84160.2|84135.2|84144.1|84094.1|84186.5|84150.3|84087.3|84051.2|1470
1607346900000|2020-12-07 13:15:00|84142.5|84092.5|84082.7|84032.7|84157.1|84123.7|84068.7|84018.7|1486
1607347200000|2020-12-07 13:20:00|84086|84036|84049.7|84024.7|84094.5|84056.9|84032.9|83996.1|1455
1607347500000|2020-12-07 13:25:00|84050.2|84025.2|84089.5|84039.5|84090.2|84053.5|84033.5|83994.4|1340
1607347800000|2020-12-07 13:30:00|84091.6|84041.6|84059.1|84034.1|84103.1|84074|84051.9|84014.3|1333
1607348100000|2020-12-07 13:35:00|84071.7|84021.7|84053|84028|84073.7|84028.2|84026.2|83981.4|1406
1607348400000|2020-12-07 13:40:00|84052.4|84027.4|83968.9|83943.9|84058.3|84028.3|83955.2|83928.1|1475
1607348700000|2020-12-07 13:45:00|83987.1|83937.1|83954.4|83929.4|84014|83982|83952.8|83915|1286
1607349000000|2020-12-07 13:50:00|83954.5|83929.5|83965.7|83940.7|83976.3|83947.3|83914.3|83864.3|1370
1607349300000|2020-12-07 13:55:00|83965.6|83940.6|83927.6|83902.6|83970.5|83940.8|83917.5|83879|1298
1607349600000|2020-12-07 14:00:00|83927.4|83902.4|83915.2|83890.2|83942.5|83912.2|83910.6|83862.3|1377
1607349900000|2020-12-07 14:05:00|83914.3|83889.3|83896.5|83871.5|83939.5|83903|83895|83870|1180
1607350200000|2020-12-07 14:10:00|83896|83871|83914|83889|83931.5|83893.2|83896|83865.1|1118
1607350500000|2020-12-07 14:15:00|83914.3|83889.3|83963|83913|83964.3|83923.4|83892.4|83847.7|1312
1607350800000|2020-12-07 14:20:00|83963.1|83913.1|83941.8|83891.8|83975.8|83942.4|83933.8|83891|1344
1607351100000|2020-12-07 14:25:00|83941.7|83891.7|83875.3|83850.3|83942.4|83892.4|83867.3|83827.7|1149
1607351400000|2020-12-07 14:30:00|83876.2|83851.2|83785|83735|83890.2|83853.5|83768.6|83727.5|1530
1607351700000|2020-12-07 14:35:00|83783|83733|83651.1|83626.1|83796.1|83746.1|83651.1|83613|1705
1607352000000|2020-12-07 14:40:00|83650.9|83625.9|83566.5|83541.5|83674.1|83637|83548.7|83506.9|1728
1607352300000|2020-12-07 14:45:00|83567.2|83542.2|83660.2|83610.2|83665.1|83618.5|83562.1|83520.5|1774
1607352600000|2020-12-07 14:50:00|83661.8|83611.8|83688.6|83638.6|83701.7|83664.7|83630.3|83590.5|1604
1607352900000|2020-12-07 14:55:00|83688.8|83638.8|83741.3|83716.3|83758.6|83718.5|83671.8|83629.1|1592
1607353200000|2020-12-07 15:00:00|83740.8|83715.8|83843.4|83818.4|83861.5|83827.2|83738.8|83708.9|1528
1607353500000|2020-12-07 15:05:00|83843.9|83818.9|83838.2|83788.2|83884.4|83847.4|83823.3|83783.7|1310
1607353800000|2020-12-07 15:10:00|83838.3|83788.3|83834.4|83784.4|83849.9|83816.8|83807.7|83757.7|1367
1607354100000|2020-12-07 15:15:00|83834.3|83784.3|83862.1|83812.1|83871|83829.1|83820.7|83777|1456
1607354400000|2020-12-07 15:20:00|83861.1|83811.1|83798.3|83773.3|83872.2|83830.3|83791.5|83766.5|1242
1607354700000|2020-12-07 15:25:00|83797.5|83772.5|83858.7|83808.7|83862.1|83812.1|83789.7|83758.5|1379
1607355000000|2020-12-07 15:30:00|83857.7|83807.7|83873.9|83823.9|83887.2|83837.3|83834.4|83795.2|1399
1607355300000|2020-12-07 15:35:00|83872.7|83822.7|83834.7|83784.7|83876.5|83836.7|83824.1|83781.2|1425
1607355600000|2020-12-07 15:40:00|83834.8|83784.8|83881.7|83831.7|83881.9|83836.4|83827.5|83777.5|1480
1607355900000|2020-12-07 15:45:00|83881.4|83831.4|83890.9|83840.9|83892.1|83857.7|83846.6|83810.8|1285
1607356200000|2020-12-07 15:50:00|83890.6|83840.6|83848.4|83823.4|83890.6|83840.6|83832.4|83794.3|1320
1607356500000|2020-12-07 15:55:00|83848.2|83823.2|83939.8|83889.8|83958.5|83921.7|83847.2|83806.8|1764
1607356800000|2020-12-07 16:00:00|83940|83890|83907.5|83882.5|83941.3|83904.4|83893.7|83855.1|1575
1607357100000|2020-12-07 16:05:00|83907.6|83882.6|83890.7|83840.7|83965.6|83927.6|83879.5|83829.5|1230
1607357400000|2020-12-07 16:10:00|83890.8|83840.8|83912|83862|83915.3|83876.7|83860.8|83811.2|1279
1607357700000|2020-12-07 16:15:00|83911.9|83861.9|83936.6|83911.6|83950.2|83912.1|83910.2|83860.2|1273
1607358000000|2020-12-07 16:20:00|83936.3|83911.3|83943.8|83893.8|83957|83919.8|83892.9|83854.7|1135
1607358300000|2020-12-07 16:25:00|83944.2|83894.2|83881.9|83831.9|83951.4|83923.2|83868.3|83828.6|1273
1607358600000|2020-12-07 16:30:00|83884.1|83834.1|83916.3|83866.3|83917.3|83869.4|83836.4|83794.5|1267
1607358900000|2020-12-07 16:35:00|83916.6|83866.6|83869.2|83819.2|83935.2|83895.6|83864.8|83814.8|1184
1607359200000|2020-12-07 16:40:00|83869.5|83819.5|83865.9|83815.9|83873.7|83836.7|83847.6|83808.5|1127
1607359500000|2020-12-07 16:45:00|83865.7|83815.7|83917.8|83867.8|83920.1|83870.1|83858.6|83815.5|1281
1607359800000|2020-12-07 16:50:00|83917.5|83867.5|83914.6|83864.6|83930.7|83892.6|83893.3|83854.5|1187
1607360100000|2020-12-07 16:55:00|83914.7|83864.7|83888.7|83838.7|83931.7|83893.5|83878.2|83837.1|1154
1607360400000|2020-12-07 17:00:00|83888.9|83838.9|83892.4|83842.4|83906.8|83857.3|83877.6|83836.8|1329
1607360700000|2020-12-07 17:05:00|83892.3|83842.3|83863.8|83838.8|83896.4|83856|83850.9|83809.1|1065
1607361000000|2020-12-07 17:10:00|83863.7|83838.7|83857.2|83807.2|83881.3|83841.7|83854|83804|987
1607361300000|2020-12-07 17:15:00|83857.3|83807.3|83880.3|83830.3|83880.3|83836.7|83852.2|83807.3|868
1607361600000|2020-12-07 17:20:00|83880.4|83830.4|83895.6|83845.6|83917.5|83867.5|83879.9|83829.9|1180
1607361900000|2020-12-07 17:25:00|83895.8|83845.8|83913.3|83863.3|83913.4|83863.4|83872.8|83832|1016
1607362200000|2020-12-07 17:30:00|83913|83863|83928.8|83878.8|83939.4|83889.4|83908.7|83858.7|1081
1607362500000|2020-12-07 17:35:00|83928.9|83878.9|83922.6|83872.6|83928.9|83878.9|83909.2|83859.2|987
1607362800000|2020-12-07 17:40:00|83923.2|83873.2|83916.2|83866.2|83930.9|83880.9|83911.7|83861.7|902
1607363100000|2020-12-07 17:45:00|83916.4|83866.4|83910.6|83860.6|83926.4|83876.4|83899.2|83849.2|1019
1607363400000|2020-12-07 17:50:00|83910.8|83860.8|83920.3|83870.3|83921.7|83871.7|83905.9|83855.9|950
1607363700000|2020-12-07 17:55:00|83919.1|83869.1|83899.6|83849.6|83921.8|83871.8|83898|83848|855
1607364000000|2020-12-07 18:00:00|83899.2|83849.2|83925|83875|83928.3|83878.3|83886.4|83836.4|1318
1607364300000|2020-12-07 18:05:00|83925.3|83875.3|83911.9|83861.9|83931.2|83881.2|83911|83861|1029
1607364600000|2020-12-07 18:10:00|83911.7|83861.7|83959.1|83909.1|83961.8|83911.8|83910.5|83860.5|976
1607364900000|2020-12-07 18:15:00|83958.6|83908.6|83959.8|83909.8|83963|83913|83950.2|83900.2|1039
1607365200000|2020-12-07 18:20:00|83960.3|83910.3|83965.8|83915.8|83976.9|83926.9|83959.4|83909.4|967
1607365500000|2020-12-07 18:25:00|83966.2|83916.2|83962.2|83937.2|83976.4|83937.4|83949.2|83909.1|828
1607365800000|2020-12-07 18:30:00|83962.5|83937.5|83972.9|83922.9|83981.4|83937.5|83951.5|83907.2|998
1607366100000|2020-12-07 18:35:00|83972.3|83922.3|83995.4|83945.4|84006.6|83956.6|83968.2|83918.2|1019
1607366400000|2020-12-07 18:40:00|83995.3|83945.3|84021.9|83971.9|84034.5|83990.3|83982.1|83932.1|1226
1607366700000|2020-12-07 18:45:00|84019.8|83969.8|84011.7|83961.7|84041.8|83991.8|84006|83956|1484
1607367000000|2020-12-07 18:50:00|84011.6|83961.6|83996.6|83946.6|84012.5|83962.5|83989.7|83939.7|1233
1607367300000|2020-12-07 18:55:00|83997.1|83947.1|83982.3|83932.3|83997.1|83947.1|83979.4|83929.4|1041
1607367600000|2020-12-07 19:00:00|83982.2|83932.2|83999.3|83949.3|84011.3|83961.3|83974|83931.6|972
1607367900000|2020-12-07 19:05:00|83999.2|83949.2|83978|83928|83999.2|83949.2|83977.1|83927.1|995
1607368200000|2020-12-07 19:10:00|83978.6|83928.6|83970.7|83920.7|83981.8|83931.8|83960.2|83910.2|1238
1607368500000|2020-12-07 19:15:00|83971.9|83921.9|83974.1|83924.1|83975|83925|83947.6|83897.6|1055
1607368800000|2020-12-07 19:20:00|83974.3|83924.3|83979.1|83929.1|83985.4|83935.4|83967.8|83917.8|913
1607369100000|2020-12-07 19:25:00|83978.6|83928.6|83968.5|83918.5|83980.1|83930.1|83962.2|83912.2|881
1607369400000|2020-12-07 19:30:00|83968.3|83918.3|83970.9|83920.9|83972.6|83922.6|83955.2|83905.2|870
1607369700000|2020-12-07 19:35:00|83970.6|83920.6|83974.2|83924.2|83985.2|83935.2|83965.7|83915.7|923
1607370000000|2020-12-07 19:40:00|83974|83924|83971.5|83921.5|83979.1|83934.6|83957.5|83917|868
1607370300000|2020-12-07 19:45:00|83971.4|83921.4|83967.6|83942.6|83986.2|83945.7|83961.1|83920.6|816
1607370600000|2020-12-07 19:50:00|83967.4|83942.4|83971.4|83946.4|83987|83946.9|83961.6|83921.1|897
1607370900000|2020-12-07 19:55:00|83970.9|83945.9|84001.5|83951.5|84008.1|83958.1|83966.7|83927.5|1212
1607371200000|2020-12-07 20:00:00|84001.8|83951.8|84029.7|83979.7|84034.4|83997.7|83990.7|83940.7|941
1607371500000|2020-12-07 20:05:00|84029.2|83979.2|84034.4|83984.4|84044.4|83994.4|84007.1|83967.7|892
1607371800000|2020-12-07 20:10:00|84033.7|83983.7|84065.5|84015.5|84068.3|84018.3|84033.4|83983.4|1003
1607372100000|2020-12-07 20:15:00|84066.4|84016.4|84048.2|83998.2|84066.4|84018.8|84043|83995.5|705
1607372400000|2020-12-07 20:20:00|84050.5|84000.5|84054.4|84004.4|84065.7|84015.7|84047.8|83997.8|841
1607372700000|2020-12-07 20:25:00|84054.5|84004.5|84025.6|83975.6|84057.4|84007.4|84023.2|83973.2|918
1607373000000|2020-12-07 20:30:00|84025.8|83975.8|84038.7|83988.7|84040.3|83990.3|84021.8|83971.8|919
1607373300000|2020-12-07 20:35:00|84038|83988|84045.5|83995.5|84048.3|83998.3|84033.1|83983.1|725
1607373600000|2020-12-07 20:40:00|84045.2|83995.2|84046.8|83996.8|84057.7|84007.7|84038.3|83988.3|854
1607373900000|2020-12-07 20:45:00|84047.2|83997.2|84032.4|83982.4|84050.5|84000.5|84028.6|83978.6|1162
1607374200000|2020-12-07 20:50:00|84034.2|83984.2|84052|84002|84058.9|84008.9|84033.1|83983.1|826
1607374500000|2020-12-07 20:55:00|84052.5|84002.5|84074.3|84024.3|84074.4|84024.4|84040.9|83990.9|969
1607374800000|2020-12-07 21:00:00|84074|84024|84000|83950|84076.3|84026.3|83999.5|83949.5|1076
1607375100000|2020-12-07 21:05:00|83999.9|83949.9|83982|83932|84000|83950|83980.9|83930.9|574
1607375400000|2020-12-07 21:10:00|83981.5|83931.5|83968|83918|83984.4|83934.4|83965.2|83915.2|459
1607375700000|2020-12-07 21:15:00|83967.8|83917.8|83976.2|83926.2|83980.7|83930.7|83964.9|83914.9|512
1607376000000|2020-12-07 21:20:00|83976|83926|83976.9|83926.9|83982.7|83932.7|83970|83920|433
1607376300000|2020-12-07 21:25:00|83976.8|83926.8|83972.7|83922.7|83978.1|83928.1|83954.6|83904.6|738
1607376600000|2020-12-07 21:30:00|83972.9|83922.9|83976.6|83926.6|83993.5|83943.5|83969.3|83919.3|796
1607376900000|2020-12-07 21:35:00|83974.5|83924.5|83981.3|83931.3|83985.3|83935.3|83968.8|83918.8|623
1607377200000|2020-12-07 21:40:00|83981.4|83931.4|83985.7|83935.7|83989|83939|83976.7|83926.7|575
1607377500000|2020-12-07 21:45:00|83985.2|83935.2|83988.8|83938.8|83992.4|83942.4|83972.9|83922.9|655
1607377800000|2020-12-07 21:50:00|83984.9|83934.9|83990.8|83940.8|84002.1|83952.1|83983.8|83933.8|787
1607378100000|2020-12-07 21:55:00|83991.4|83941.4|84057.6|83962.2|84063.2|83970.3|83985|83903.6|740
1607378400000|2020-12-07 22:00:00|84046.1|83935.1|84052.2|83941.2|84069|83958|84039.5|83928.5|72
1607378700000|2020-12-07 22:05:00|84038.2|83927.2|84036.4|83925.4|84070.9|83959.9|84023.9|83912.9|144
1607379000000|2020-12-07 22:10:00|84033.9|83922.9|84029.5|83918.5|84066.3|83955.3|84024.4|83913.4|170
1607379300000|2020-12-07 22:15:00|84030.5|83919.5|84032.3|83921.3|84039.1|83928.1|84022.3|83911.3|156
1607379600000|2020-12-07 22:20:00|84031.9|83920.9|84034|83923|84043.7|83932.7|84023.8|83912.8|138
1607379900000|2020-12-07 22:25:00|84035.5|83924.5|84042.2|83931.2|84056.2|83945.2|84033.8|83922.8|156
1607380200000|2020-12-07 22:30:00|84048.4|83937.4|84035.3|83924.3|84048.4|83937.4|84028.2|83917.2|321
1607380500000|2020-12-07 22:35:00|84031.8|83920.8|84026.9|83915.9|84046.1|83935.1|84020.8|83909.8|394
1607380800000|2020-12-07 22:40:00|84025.5|83914.5|84041.1|83930.1|84041.1|83930.1|84019.8|83908.8|286
1607381100000|2020-12-07 22:45:00|84040.3|83929.3|84040.5|83929.5|84046.5|83935.5|84033.8|83922.8|747
1607381400000|2020-12-07 22:50:00|84038.8|83927.8|84033.8|83922.8|84051.1|83940.1|84030.6|83919.6|730
1607381700000|2020-12-07 22:55:00|84033.5|83922.5|84022|83911|84034.3|83923.3|84008.5|83897.5|573
1607382000000|2020-12-07 23:00:00|84022.7|83911.7|84001.8|83890.8|84022.7|83916|83998.4|83889|950
1607382300000|2020-12-07 23:05:00|84000.8|83889.8|83994.3|83890.8|84011.7|83905.1|83991.9|83886.9|718
1607382600000|2020-12-07 23:10:00|83994.8|83891.2|84007.3|83896.3|84012.9|83904.7|83992.6|83888.9|1004
1607382900000|2020-12-07 23:15:00|84002.3|83895.2|84005.4|83907.5|84012|83915.2|83992.6|83881.6|792
1607383200000|2020-12-07 23:20:00|84005.1|83907.3|83999.3|83900.4|84010|83912.7|83988.1|83877.6|731
1607383500000|2020-12-07 23:25:00|84000.2|83901.6|84013.1|83922|84019.7|83947.3|83988.2|83893.6|898
1607383800000|2020-12-07 23:30:00|84015.3|83920.4|84022.2|83943.3|84036.5|83959.9|83996.7|83920.4|1148
1607384100000|2020-12-07 23:35:00|84022|83943.8|84022|83943.9|84034.5|83961.2|84000.9|83918.4|1092
1607384400000|2020-12-07 23:40:00|84022.1|83944.1|84021.3|83946.6|84032.2|83965.5|84005.8|83928.8|872
1607384700000|2020-12-07 23:45:00|84019.8|83947|84014.4|83964.4|84029|83970.4|83999.3|83930.5|1116
1607385000000|2020-12-07 23:50:00|84014.1|83964.1|84016.3|83928.4|84025.1|83970.4|84000.1|83905.3|1169
1607385300000|2020-12-07 23:55:00|84019|83933.4|84087.6|84037.6|84101.9|84040.4|84006.5|83921.3|1142
1607385600000|2020-12-08 00:00:00|84087.4|84037.4|84086.4|84036.4|84108.5|84055.6|84073|84001.8|1562
1607385900000|2020-12-08 00:05:00|84087.1|84037.1|84066.9|84016.9|84110.3|84049.4|84053.8|83975|1622
1607386200000|2020-12-08 00:10:00|84067.9|84017.9|84096.6|84046.6|84108.5|84049.7|84054|83981|1376
1607386500000|2020-12-08 00:15:00|84096.8|84046.8|84043.3|83993.3|84098.1|84048.1|84026.4|83959.8|950
1607386800000|2020-12-08 00:20:00|84043.2|83993.2|84041.9|83991.9|84050.4|84000.4|84039.5|83989.5|584
1607387100000|2020-12-08 00:25:00|84041.8|83991.8|84058|84008|84059.6|84009.6|84038.1|83988.1|704
1607387400000|2020-12-08 00:30:00|84057.9|84007.9|84045.8|83995.8|84058.1|84008.1|84043.4|83993.4|869
1607387700000|2020-12-08 00:35:00|84045.7|83995.7|84049.3|83999.3|84050.7|84000.7|84040.9|83990.9|561
1607388000000|2020-12-08 00:40:00|84050.4|84000.4|84046.9|83996.9|84054.2|84004.2|84041.8|83991.8|523
1607388300000|2020-12-08 00:45:00|84047|83997|84044.7|83994.7|84051.6|84001.6|84039.1|83989.1|542
1607388600000|2020-12-08 00:50:00|84044.8|83994.8|84068.4|84018.4|84074.3|84024.3|84043|83993|909
1607388900000|2020-12-08 00:55:00|84068.2|84018.2|84058.2|84008.2|84081.5|84031.5|84057.4|84007.4|928
1607389200000|2020-12-08 01:00:00|84058.4|84008.4|84050|84000|84060.4|84010.4|84040.1|83990.1|1012
1607389500000|2020-12-08 01:05:00|84049.9|83999.9|84053.7|84003.7|84057.2|84007.2|84041.9|83991.9|754
1607389800000|2020-12-08 01:10:00|84053.3|84003.3|84052.1|84002.1|84058.8|84008.8|84045.9|83995.9|846
1607390100000|2020-12-08 01:15:00|84052|84002|84042.6|83992.6|84059.4|84009.4|84041.6|83991.6|775
1607390400000|2020-12-08 01:20:00|84042.5|83992.5|84045.9|83995.9|84047.3|83997.3|84040.2|83990.2|633
1607390700000|2020-12-08 01:25:00|84046.2|83996.2|84050.2|84000.2|84056.1|84006.1|84030.1|83980.1|780
1607391000000|2020-12-08 01:30:00|84050.3|84000.3|84044.5|83994.5|84052.5|84002.5|84036.1|83986.1|850
1607391300000|2020-12-08 01:35:00|84045.3|83995.3|84051|84001|84053.1|84003.1|84038.8|83988.8|895
1607391600000|2020-12-08 01:40:00|84051.1|84001.1|84040.2|83990.2|84058.6|84008.6|84039.5|83989.5|773
1607391900000|2020-12-08 01:45:00|84040.1|83990.1|84036.2|83986.2|84046.2|83996.2|84030.5|83980.5|903
1607392200000|2020-12-08 01:50:00|84036.1|83986.1|84037|83987|84044.7|83994.7|84027.7|83977.7|997
1607392500000|2020-12-08 01:55:00|84038.1|83988.1|84063.2|84013.2|84069.1|84019.1|84036.6|83986.6|989
1607392800000|2020-12-08 02:00:00|84064.1|84014.1|84070.3|84020.3|84074.9|84024.9|84050.5|84000.5|1229
1607393100000|2020-12-08 02:05:00|84070.2|84020.2|84040.5|83990.5|84073.8|84023.8|84038.6|83988.6|872
1607393400000|2020-12-08 02:10:00|84041.1|83991.1|84057|84007|84069.3|84019.3|84040.4|83990.4|1041
1607393700000|2020-12-08 02:15:00|84057.7|84007.7|84056.7|84006.7|84066.1|84016.1|84052.3|84002.3|792
1607394000000|2020-12-08 02:20:00|84057|84007|84058.6|84008.6|84061.5|84011.5|84048.4|83998.4|984
1607394300000|2020-12-08 02:25:00|84059.3|84009.3|84059.6|84009.6|84067.8|84017.8|84055.4|84005.4|1205
1607394600000|2020-12-08 02:30:00|84061.2|84011.2|84048.2|83998.2|84073.7|84023.7|84047|83997|1158
1607394900000|2020-12-08 02:35:00|84048|83998|84049.4|83999.4|84057.8|84007.8|84034.6|83984.6|1206
1607395200000|2020-12-08 02:40:00|84048.7|83998.7|84041.7|83991.7|84055.1|84005.1|84040.4|83990.4|898
1607395500000|2020-12-08 02:45:00|84043.2|83993.2|84035.3|83985.3|84052.9|84002.9|84021.5|83971.5|1370
1607395800000|2020-12-08 02:50:00|84035.5|83985.5|84030.9|83980.9|84038.7|83988.7|84028.6|83978.6|1008
1607396100000|2020-12-08 02:55:00|84032|83982|84038.7|83988.7|84041.7|83991.7|84023.7|83973.7|1273
1607396400000|2020-12-08 03:00:00|84037.9|83987.9|84023.3|83973.3|84044.1|83994.1|84020.6|83970.6|1191
1607396700000|2020-12-08 03:05:00|84023.1|83973.1|84022.7|83972.7|84028.9|83978.9|84016.7|83966.7|933
1607397000000|2020-12-08 03:10:00|84022.8|83972.8|84014.7|83964.7|84024.6|83974.6|84013.3|83963.3|765
1607397300000|2020-12-08 03:15:00|84014.6|83964.6|84018.9|83968.9|84020.3|83970.3|84014.4|83964.4|811
1607397600000|2020-12-08 03:20:00|84019|83969|84025.9|83975.9|84033.3|83983.3|84019|83969|938
1607397900000|2020-12-08 03:25:00|84025.4|83975.4|84023.7|83973.7|84030.7|83980.7|84017|83967|908
1607398200000|2020-12-08 03:30:00|84025.1|83975.1|84036.3|83986.3|84041|83991|84023.3|83973.3|929
1607398500000|2020-12-08 03:35:00|84036.9|83986.9|84031.8|83981.8|84038.2|83988.2|84026.6|83976.6|1139
1607398800000|2020-12-08 03:40:00|84031.7|83981.7|84040.5|83990.5|84043.7|83993.7|84030.5|83980.5|1343
1607399100000|2020-12-08 03:45:00|84040.9|83990.9|84042.2|83992.2|84045.3|83995.3|84032.9|83982.9|1498
1607399400000|2020-12-08 03:50:00|84042.3|83992.3|84032|83982|84044.6|83994.6|84030.4|83980.4|1298
1607399700000|2020-12-08 03:55:00|84031.9|83981.9|84017.5|83967.5|84034.1|83984.1|84003.3|83953.3|1102
1607400000000|2020-12-08 04:00:00|84017.7|83967.7|84008.3|83958.3|84021.7|83971.7|84002.8|83952.8|1170
1607400300000|2020-12-08 04:05:00|84008.5|83958.5|84006.1|83956.1|84009.7|83959.7|84003.3|83953.3|1094
1607400600000|2020-12-08 04:10:00|84005.5|83955.5|84011.9|83961.9|84013.4|83963.4|84003.6|83953.6|912
1607400900000|2020-12-08 04:15:00|84011.7|83961.7|84019|83969|84020.6|83970.6|84010.6|83960.6|765
1607401200000|2020-12-08 04:20:00|84018.8|83968.8|84015.2|83965.2|84023.9|83973.9|84009.9|83959.9|949
1607401500000|2020-12-08 04:25:00|84015.3|83965.3|84014.9|83964.9|84018|83968|84010.7|83960.7|889
1607401800000|2020-12-08 04:30:00|84014.8|83964.8|84004.5|83954.5|84015.6|83965.6|83998.6|83948.6|837
1607402100000|2020-12-08 04:35:00|84003.9|83953.9|83998.8|83948.8|84007|83957|83997.1|83947.1|722
1607402400000|2020-12-08 04:40:00|83998.5|83948.5|84008.6|83958.6|84011.6|83961.6|83993.6|83943.6|708
1607402700000|2020-12-08 04:45:00|84008.1|83958.1|84010.9|83960.9|84013.1|83963.1|84006.3|83956.3|636
1607403000000|2020-12-08 04:50:00|84010.8|83960.8|84006.5|83956.5|84011.3|83961.3|84004.3|83954.3|607
1607403300000|2020-12-08 04:55:00|84006.6|83956.6|84012.6|83962.6|84014.1|83964.1|84002.8|83952.8|750
1607403600000|2020-12-08 05:00:00|84012.4|83962.4|84009|83959|84012.4|83962.4|84002.2|83952.2|704
1607403900000|2020-12-08 05:05:00|84008.9|83958.9|84003.5|83953.5|84010.3|83960.3|83997.8|83947.8|707
1607404200000|2020-12-08 05:10:00|84003.2|83953.2|84003.2|83953.2|84007.1|83957.1|83999.8|83949.8|524
1607404500000|2020-12-08 05:15:00|84003.4|83953.4|84007.8|83957.8|84009.5|83959.5|84002.8|83952.8|474
1607404800000|2020-12-08 05:20:00|84007.9|83957.9|84003.8|83953.8|84013|83963|84001.3|83951.3|432
1607405100000|2020-12-08 05:25:00|84003.7|83953.7|84005.5|83955.5|84006.6|83956.6|84002.3|83952.3|441
1607405400000|2020-12-08 05:30:00|84005.7|83955.7|84004.8|83954.8|84009.6|83959.6|83999.6|83949.6|575
1607405700000|2020-12-08 05:35:00|84006.7|83956.7|84013.6|83963.6|84020.2|83970.2|84000.6|83950.6|709
1607406000000|2020-12-08 05:40:00|84014.1|83964.1|84001.5|83951.5|84015.4|83965.4|83997.9|83947.9|559
1607406300000|2020-12-08 05:45:00|84001.8|83951.8|84001.1|83951.1|84006.1|83956.1|83999.8|83949.8|504
1607406600000|2020-12-08 05:50:00|84001.2|83951.2|83998.9|83948.9|84006.6|83956.6|83997.9|83947.9|504
1607406900000|2020-12-08 05:55:00|83998.4|83948.4|83999.2|83949.2|84004.7|83954.7|83991.1|83941.1|528
1607407200000|2020-12-08 06:00:00|83999|83949|83992.1|83942.1|84007.3|83957.3|83992|83942|681
1607407500000|2020-12-08 06:05:00|83993.5|83943.5|83977.1|83927.1|83993.5|83943.5|83966.8|83916.8|739
1607407800000|2020-12-08 06:10:00|83977|83927|83987.9|83937.9|83988.4|83938.4|83972.2|83922.2|613
1607408100000|2020-12-08 06:15:00|83987.7|83937.7|84004.3|83954.3|84005.2|83955.2|83987.7|83937.7|496
1607408400000|2020-12-08 06:20:00|84003.9|83953.9|84003.8|83953.8|84010.8|83960.8|83996.2|83946.2|624
1607408700000|2020-12-08 06:25:00|84004|83954|83990.2|83940.2|84005.3|83955.3|83990.1|83940.1|708
1607409000000|2020-12-08 06:30:00|83990.4|83940.4|83999.7|83949.7|84005|83955|83988.6|83938.6|686
1607409300000|2020-12-08 06:35:00|83999.2|83949.2|84020.1|83970.1|84025.9|83975.9|83999.1|83949.1|738
1607409600000|2020-12-08 06:40:00|84019.8|83969.8|84025.9|83975.9|84029.5|83979.5|84016.5|83966.5|737
1607409900000|2020-12-08 06:45:00|84025.5|83975.5|84031|83981|84035.5|83985.5|84016.9|83966.9|888
1607410200000|2020-12-08 06:50:00|84031.4|83981.4|84028|83978|84038|83988|84025.6|83975.6|916
1607410500000|2020-12-08 06:55:00|84028.2|83978.2|84024.2|83974.2|84039.4|83989.4|84023.5|83973.5|963
1607410800000|2020-12-08 07:00:00|84023.4|83973.4|84057.3|84007.3|84059.3|84009.3|84020.2|83970.2|1168
1607411100000|2020-12-08 07:05:00|84056.8|84006.8|84064.6|84014.6|84066.7|84016.7|84042.9|83992.9|952
1607411400000|2020-12-08 07:10:00|84064.7|84014.7|84096.8|84046.8|84104|84054|84059.3|84009.3|1063
1607411700000|2020-12-08 07:15:00|84097.2|84047.2|84111.4|84061.4|84124|84074|84097.1|84047.1|999
1607412000000|2020-12-08 07:20:00|84110.8|84060.8|84128.2|84078.2|84136.1|84086.1|84095.4|84056.1|1038
1607412300000|2020-12-08 07:25:00|84128.1|84078.1|84103.9|84053.9|84128.8|84078.8|84100.8|84050.8|1141
1607412600000|2020-12-08 07:30:00|84103.6|84053.6|84100|84050|84122.4|84086.3|84099.1|84049.5|1221
1607412900000|2020-12-08 07:35:00|84100.6|84050.6|84109.5|84059.5|84117.9|84071.6|84088|84043.8|1269
1607413200000|2020-12-08 07:40:00|84110|84060|84103.3|84053.3|84118.6|84078.9|84101.1|84052.6|1094
1607413500000|2020-12-08 07:45:00|84105.9|84055.9|84170.8|84120.8|84172.1|84129.4|84105.2|84055.2|1400
1607413800000|2020-12-08 07:50:00|84170.9|84120.9|84131.1|84081.1|84173.1|84129.4|84112.6|84075.3|1238
1607414100000|2020-12-08 07:55:00|84131|84081|84150.7|84100.7|84151.7|84117.1|84074.9|84049.9|1429
1607414400000|2020-12-08 08:00:00|84150.4|84100.4|84240.9|84190.9|84246.1|84201.8|84129.5|84087.3|1780
1607414700000|2020-12-08 08:05:00|84242.7|84192.7|84286.9|84236.9|84287.6|84250.2|84203.1|84169.6|1583
1607415000000|2020-12-08 08:10:00|84287.3|84237.3|84309.2|84284.2|84331|84295|84275.7|84237.3|1729
1607415300000|2020-12-08 08:15:00|84309.4|84284.4|84305.2|84280.2|84326.4|84290.3|84287.5|84249.6|1381
1607415600000|2020-12-08 08:20:00|84304.9|84279.9|84256.9|84206.9|84317.4|84281.3|84233.3|84195.9|1387
1607415900000|2020-12-08 08:25:00|84256.8|84206.8|84174.6|84149.6|84257.3|84213.4|84171.8|84138.1|1349
1607416200000|2020-12-08 08:30:00|84174|84149|84171.5|84146.5|84216|84180.5|84168.5|84132.9|1503
1607416500000|2020-12-08 08:35:00|84171.7|84146.7|84199.1|84149.1|84201.2|84168.5|84167.8|84134|1290
1607416800000|2020-12-08 08:40:00|84199.3|84149.3|84118.5|84093.5|84204.9|84165.2|84118.5|84081.7|1366
1607417100000|2020-12-08 08:45:00|84118.6|84093.6|84099.8|84074.8|84131.4|84094.7|84055.3|84017.3|1566
1607417400000|2020-12-08 08:50:00|84101.3|84076.3|84177.8|84127.8|84178.4|84139.8|84083.9|84053.8|1277
1607417700000|2020-12-08 08:55:00|84177.7|84127.7|84157.7|84132.7|84189.4|84157.2|84149.3|84121|1339
1607418000000|2020-12-08 09:00:00|84157.6|84132.6|84156|84106|84172.1|84136.7|84129.9|84089|1363
1607418300000|2020-12-08 09:05:00|84155.8|84105.8|84181.3|84156.3|84199.6|84162|84140.8|84100.8|1324
1607418600000|2020-12-08 09:10:00|84181.1|84156.1|84148|84123|84223.6|84185.2|84144.6|84119.6|1129
1607418900000|2020-12-08 09:15:00|84147.8|84122.8|84183.8|84158.8|84197.3|84163.4|84130.5|84101.5|1257
1607419200000|2020-12-08 09:20:00|84183.1|84158.1|84204.6|84179.6|84215.8|84185.7|84176.7|84142.7|1126
1607419500000|2020-12-08 09:25:00|84204.7|84179.7|84169|84144|84241.8|84204.2|84130.5|84103.9|1374
1607419800000|2020-12-08 09:30:00|84169.1|84144.1|84164.1|84139.1|84202.5|84177.5|84145.8|84110.7|1364
1607420100000|2020-12-08 09:35:00|84163.5|84138.5|84202.9|84177.9|84219.7|84181.4|84153.4|84115.7|1196
1607420400000|2020-12-08 09:40:00|84202.5|84177.5|84101.9|84076.9|84225.4|84197.8|84101.9|84066.8|1260
1607420700000|2020-12-08 09:45:00|84101.5|84076.5|84102.4|84077.4|84123.2|84086.5|84077.5|84041|1111
1607421000000|2020-12-08 09:50:00|84102.5|84077.5|84061.2|84036.2|84116.6|84084.3|84016.5|83978.9|1206
1607421300000|2020-12-08 09:55:00|84061.4|84036.4|84046.6|83996.6|84102.8|84063.7|84042.9|83992.9|1300
1607421600000|2020-12-08 10:00:00|84047.3|83997.3|84098|84048|84100.4|84065.2|84026.6|83976.6|1810
1607421900000|2020-12-08 10:05:00|84098.1|84048.1|84174.4|84124.4|84180.6|84144.9|84091.8|84041.8|1481
1607422200000|2020-12-08 10:10:00|84173.7|84123.7|84172.3|84147.3|84187|84152.1|84161.5|84123.3|1269
1607422500000|2020-12-08 10:15:00|84172.2|84147.2|84169.6|84144.6|84179.1|84154.1|84164|84139|1219
1607422800000|2020-12-08 10:20:00|84169.5|84144.5|84203.9|84178.9|84229.4|84204.4|84168.1|84143.1|1264
1607423100000|2020-12-08 10:25:00|84202.9|84177.9|84258.6|84233.6|84293.1|84255.4|84202.9|84177.9|1254
1607423400000|2020-12-08 10:30:00|84260.5|84235.5|84284.5|84259.5|84297.4|84263|84232.2|84207.2|1234
1607423700000|2020-12-08 10:35:00|84283.8|84258.8|84246.1|84221.1|84293|84268|84245.8|84220.8|1112
1607424000000|2020-12-08 10:40:00|84246.3|84221.3|84246.5|84221.5|84269.4|84232|84231.9|84206.9|908
1607424300000|2020-12-08 10:45:00|84246.3|84221.3|84264.2|84239.2|84265.8|84240.8|84201.1|84172.8|1130
1607424600000|2020-12-08 10:50:00|84264.7|84239.7|84265.1|84240.1|84287.9|84253.4|84256.1|84223.8|1160
1607424900000|2020-12-08 10:55:00|84265.2|84240.2|84310.6|84285.6|84323.1|84285.9|84264.1|84235.9|1171
1607425200000|2020-12-08 11:00:00|84310.1|84285.1|84348.1|84323.1|84352.3|84327.3|84308.7|84273.2|1281
1607425500000|2020-12-08 11:05:00|84347.9|84322.9|84303.8|84278.8|84350.2|84325.2|84261.2|84212.7|1470
1607425800000|2020-12-08 11:10:00|84303.9|84278.9|84315.5|84265.5|84322.8|84287.5|84282.7|84249.1|1159
1607426100000|2020-12-08 11:15:00|84315.4|84265.4|84363.3|84338.3|84374.8|84338.9|84304.9|84265.4|1163
1607426400000|2020-12-08 11:20:00|84363|84338|84359.4|84309.4|84375.1|84344.4|84318.4|84280.2|1144
1607426700000|2020-12-08 11:25:00|84359.5|84309.5|84330.6|84280.6|84371.5|84332.9|84317.1|84276.9|1202
1607427000000|2020-12-08 11:30:00|84330.2|84280.2|84332.1|84307.1|84348.8|84311.7|84315.9|84278.8|1273
1607427300000|2020-12-08 11:35:00|84331.7|84306.7|84359.2|84309.2|84368.8|84331.5|84329.1|84297.6|1139
1607427600000|2020-12-08 11:40:00|84358.8|84308.8|84388.7|84363.7|84403.6|84371.9|84338.9|84303.1|973
1607427900000|2020-12-08 11:45:00|84388.6|84363.6|84434.2|84384.2|84435.8|84398.1|84381.2|84345.3|1051
1607428200000|2020-12-08 11:50:00|84434.1|84384.1|84426.5|84401.5|84458.3|84426|84421.2|84383.3|1244
1607428500000|2020-12-08 11:55:00|84426.1|84401.1|84533.2|84508.2|84536.2|84511.2|84426.1|84392.1|1518
1607428800000|2020-12-08 12:00:00|84533.9|84508.9|84454.2|84429.2|84540.1|84508.9|84453.3|84419.5|1477
1607429100000|2020-12-08 12:05:00|84454|84429|84394.6|84369.6|84465.5|84436.5|84392.3|84354|1311
1607429400000|2020-12-08 12:10:00|84395.3|84370.3|84384.9|84359.9|84433.8|84408.8|84384.4|84346.5|1249
1607429700000|2020-12-08 12:15:00|84385|84360|84417|84392|84422.3|84397.3|84384.7|84359.7|1142
1607430000000|2020-12-08 12:20:00|84417.1|84392.1|84384.7|84359.7|84417.3|84392.3|84364.2|84329.4|1161
1607430300000|2020-12-08 12:25:00|84384.4|84359.4|84365.4|84340.4|84384.7|84359.7|84357.7|84332.7|1106
1607430600000|2020-12-08 12:30:00|84366.8|84341.8|84343.4|84318.4|84395.6|84365.1|84341.5|84316.5|1263
1607430900000|2020-12-08 12:35:00|84344.4|84319.4|84337.2|84312.2|84353.5|84328.5|84315.4|84282.2|1274
1607431200000|2020-12-08 12:40:00|84337.9|84312.9|84413.4|84388.4|84422.5|84389.8|84334.7|84309.7|1118
1607431500000|2020-12-08 12:45:00|84413.9|84388.9|84448.5|84423.5|84467.9|84437.9|84411.6|84381.2|1324
1607431800000|2020-12-08 12:50:00|84448.4|84423.4|84455.1|84430.1|84476.7|84448.1|84446.7|84419.4|1211
1607432100000|2020-12-08 12:55:00|84455.3|84430.3|84429.5|84404.5|84455.7|84430.7|84419.9|84388.2|1255
1607432400000|2020-12-08 13:00:00|84429.9|84404.9|84424|84399|84454|84418.4|84415.9|84390.9|1189
1607432700000|2020-12-08 13:05:00|84424.3|84399.3|84474.5|84449.5|84497.2|84459.8|84423.9|84398.9|1173
1607433000000|2020-12-08 13:10:00|84474.6|84449.6|84511.1|84486.1|84521.5|84488.2|84468.9|84443.9|1298
1607433300000|2020-12-08 13:15:00|84511.3|84486.3|84443|84393|84534.1|84496.8|84395.6|84345.6|1939
1607433600000|2020-12-08 13:20:00|84442|84392|84329.9|84279.9|84454.2|84404.2|84312.4|84262.4|1928
1607433900000|2020-12-08 13:25:00|84330.4|84280.4|84324|84274|84367|84317|84287.5|84250.5|1813
1607434200000|2020-12-08 13:30:00|84324.1|84274.1|84407.2|84357.2|84410.1|84360.1|84311.7|84262.6|1636
1607434500000|2020-12-08 13:35:00|84404.1|84354.1|84418.2|84368.2|84424.9|84382|84375.7|84330.7|1558
1607434800000|2020-12-08 13:40:00|84418.3|84368.3|84478.2|84428.2|84500.2|84450.2|84390|84356.5|1612
1607435100000|2020-12-08 13:45:00|84478.5|84428.5|84519.7|84469.7|84548.2|84503.1|84471.9|84423.6|1498
1607435400000|2020-12-08 13:50:00|84520.2|84470.2|84487.8|84462.8|84527.5|84488.1|84463.6|84433.9|1384
1607435700000|2020-12-08 13:55:00|84487.5|84462.5|84633|84583|84649.9|84613.7|84486.4|84446.9|1625
1607436000000|2020-12-08 14:00:00|84636|84586|84505.5|84455.5|84636.8|84586.8|84488.3|84450.6|1621
1607436300000|2020-12-08 14:05:00|84505.7|84455.7|84509.7|84459.7|84523|84483.4|84475.7|84438.4|1451
1607436600000|2020-12-08 14:10:00|84509.6|84459.6|84457.2|84432.2|84511.7|84461.7|84446.9|84412.8|1420
1607436900000|2020-12-08 14:15:00|84458.2|84433.2|84514.2|84489.2|84528.2|84493.2|84441.3|84403.9|1394
1607437200000|2020-12-08 14:20:00|84514.3|84489.3|84557.9|84532.9|84635|84585|84495.9|84458.9|1579
1607437500000|2020-12-08 14:25:00|84558.3|84533.3|84520.4|84495.4|84573.9|84535.9|84493.1|84443.1|1574
1607437800000|2020-12-08 14:30:00|84527.9|84502.9|84490.4|84440.4|84581.1|84542.7|84490.4|84440.4|1809
1607438100000|2020-12-08 14:35:00|84491.1|84441.1|84621.6|84571.6|84621.6|84574.8|84476.9|84428.5|1625
1607438400000|2020-12-08 14:40:00|84624.9|84574.9|84556.3|84531.3|84633.5|84585.6|84522.6|84475.5|1590
1607438700000|2020-12-08 14:45:00|84560.2|84535.2|84534.9|84484.9|84582.4|84545.1|84479.6|84440.9|1780
1607439000000|2020-12-08 14:50:00|84533.8|84483.8|84657.3|84607.3|84669.7|84627.2|84526.9|84482.7|1860
1607439300000|2020-12-08 14:55:00|84660.9|84610.9|84760.4|84710.4|84831.4|84798.6|84659.6|84609.6|1867
1607439600000|2020-12-08 15:00:00|84759.3|84709.3|84699.5|84649.5|84762.5|84712.5|84690.7|84640.7|1904
1607439900000|2020-12-08 15:05:00|84699.9|84649.9|84804.7|84754.7|84805.7|84758.5|84690.1|84640.1|1694
1607440200000|2020-12-08 15:10:00|84803.1|84753.1|84810|84760|84845.1|84805.3|84757.7|84707.7|1710
1607440500000|2020-12-08 15:15:00|84809.9|84759.9|84877|84827|84897.5|84849.8|84803.1|84753.1|1878
1607440800000|2020-12-08 15:20:00|84877.1|84827.1|84948.5|84898.5|84948.5|84898.5|84872.3|84822.3|1636
1607441100000|2020-12-08 15:25:00|84948.4|84898.4|84923.4|84873.4|84967.1|84930.6|84904.9|84865.4|1633
1607441400000|2020-12-08 15:30:00|84922.2|84872.2|84859|84809|84936.1|84896.7|84852.6|84802.6|1814
1607441700000|2020-12-08 15:35:00|84857.1|84807.1|84860.3|84810.3|84869.1|84830.9|84813.8|84763.8|1687
1607442000000|2020-12-08 15:40:00|84860.4|84810.4|84840.3|84790.3|84868.5|84830|84824.2|84777.1|1588
1607442300000|2020-12-08 15:45:00|84840.8|84790.8|84796.7|84746.7|84863.8|84819.9|84792.2|84742.2|1621
1607442600000|2020-12-08 15:50:00|84797.6|84747.6|84810.8|84760.8|84834.8|84792.8|84779.2|84732.8|1654
1607442900000|2020-12-08 15:55:00|84811.1|84761.1|84765|84715|84817.6|84778.5|84753.5|84713.6|1842
1607443200000|2020-12-08 16:00:00|84763.6|84713.6|84761.8|84711.8|84780.6|84748.7|84707.6|84666.9|1671
1607443500000|2020-12-08 16:05:00|84762|84712|84808.6|84758.6|84835|84791.6|84751.8|84704.6|1379
1607443800000|2020-12-08 16:10:00|84809.2|84759.2|84798.7|84748.7|84815.8|84773.1|84783.2|84738.4|1100
1607444100000|2020-12-08 16:15:00|84799|84749|84744.9|84694.9|84806.6|84756.6|84738.5|84688.5|1264
1607444400000|2020-12-08 16:20:00|84743.9|84693.9|84763.4|84713.4|84767|84727.5|84733.8|84684.8|1237
1607444700000|2020-12-08 16:25:00|84763.3|84713.3|84740.9|84690.9|84763.9|84721.3|84719.7|84678.2|1042
1607445000000|2020-12-08 16:30:00|84742.8|84692.8|84731.9|84706.9|84747.5|84709.6|84715|84676.3|1237
1607445300000|2020-12-08 16:35:00|84730.8|84705.8|84760.4|84710.4|84778.6|84739.1|84710.9|84660.9|1329
1607445600000|2020-12-08 16:40:00|84760.5|84710.5|84733.4|84683.4|84760.6|84710.6|84726|84676|1106
1607445900000|2020-12-08 16:45:00|84733.3|84683.3|84725.6|84675.6|84743.5|84693.5|84711.5|84670.3|1043
1607446200000|2020-12-08 16:50:00|84725.5|84675.5|84727.9|84677.9|84733.4|84688.1|84710.8|84666.4|740
1607446500000|2020-12-08 16:55:00|84728|84678|84755.7|84705.7|84756.1|84716.5|84723|84677.9|964
1607446800000|2020-12-08 17:00:00|84755.8|84705.8|84755|84705|84769.5|84731.7|84740.2|84701.3|1023
1607447100000|2020-12-08 17:05:00|84754.8|84704.8|84743.1|84693.1|84761.9|84711.9|84734.3|84692.7|846
1607447400000|2020-12-08 17:10:00|84744.7|84694.7|84754.7|84704.7|84761.4|84715.1|84731.8|84694.5|913
1607447700000|2020-12-08 17:15:00|84754.4|84704.4|84744|84694|84755.8|84712.8|84728.3|84685.9|881
1607448000000|2020-12-08 17:20:00|84744.9|84694.9|84732|84682|84745.5|84698.5|84719.4|84669.4|1036
1607448300000|2020-12-08 17:25:00|84731.1|84681.1|84742.3|84692.3|84743.2|84698.6|84722.9|84679.5|1173
1607448600000|2020-12-08 17:30:00|84744.7|84694.7|84701.9|84651.9|84750|84700|84693.2|84643.2|1375
1607448900000|2020-12-08 17:35:00|84701.5|84651.5|84709.1|84659.1|84726.8|84683.8|84697.3|84647.3|1130
1607449200000|2020-12-08 17:40:00|84708.2|84658.2|84703.5|84653.5|84721.4|84671.4|84690.1|84651.3|935
1607449500000|2020-12-08 17:45:00|84703.6|84653.6|84713.7|84663.7|84716.4|84672.9|84696.1|84653|1191
1607449800000|2020-12-08 17:50:00|84713.8|84663.8|84677.3|84627.3|84716.5|84678.6|84652.4|84617.1|1197
1607450100000|2020-12-08 17:55:00|84677.2|84627.2|84676.7|84626.7|84687.2|84637.2|84670.4|84620.4|1008
1607450400000|2020-12-08 18:00:00|84677.4|84627.4|84688.6|84638.6|84709.8|84663|84670.8|84625.2|1121
1607450700000|2020-12-08 18:05:00|84688.4|84638.4|84718.2|84668.2|84718.8|84668.8|84670.1|84630.5|867
1607451000000|2020-12-08 18:10:00|84718.3|84668.3|84718.8|84668.8|84728.3|84678.3|84694|84644|1149
1607451300000|2020-12-08 18:15:00|84718.3|84668.3|84739.2|84689.2|84740.7|84690.7|84717.3|84667.3|948
1607451600000|2020-12-08 18:20:00|84739.3|84689.3|84727.9|84677.9|84740.5|84691.9|84708.4|84663.6|1117
1607451900000|2020-12-08 18:25:00|84728|84678|84727|84677|84741.2|84691.2|84711.9|84661.9|996
1607452200000|2020-12-08 18:30:00|84727.2|84677.2|84704.1|84654.1|84738.3|84688.3|84697.8|84647.8|1088
1607452500000|2020-12-08 18:35:00|84704.4|84654.4|84702.9|84652.9|84722.1|84672.1|84669|84629.7|1093
1607452800000|2020-12-08 18:40:00|84703.1|84653.1|84734|84684|84737.2|84687.2|84697.3|84647.3|1307
1607453100000|2020-12-08 18:45:00|84734.3|84684.3|84755.5|84705.5|84759|84721.4|84732.4|84682.4|856
1607453400000|2020-12-08 18:50:00|84755.7|84705.7|84758.3|84708.3|84765|84717.4|84740.8|84700.1|857
1607453700000|2020-12-08 18:55:00|84758.5|84708.5|84759.2|84734.2|84779.3|84736.1|84749|84699.6|1139
1607454000000|2020-12-08 19:00:00|84757.5|84732.5|84753.3|84703.3|84775|84740.4|84743|84700.5|882
1607454300000|2020-12-08 19:05:00|84753.8|84703.8|84752.7|84702.7|84756.1|84725.5|84735.3|84695.3|795
1607454600000|2020-12-08 19:10:00|84752.2|84702.2|84751.4|84726.4|84760.4|84727.5|84736.8|84697.8|613
1607454900000|2020-12-08 19:15:00|84751.5|84726.5|84741.8|84716.8|84765.2|84727.1|84731.7|84692.1|823
1607455200000|2020-12-08 19:20:00|84741.7|84716.7|84721.4|84696.4|84744.9|84718.2|84719.4|84683.1|794
1607455500000|2020-12-08 19:25:00|84721.2|84696.2|84715.2|84665.2|84741.9|84702.6|84707.2|84665.2|907
1607455800000|2020-12-08 19:30:00|84717.7|84667.7|84744.4|84694.4|84747.8|84699.7|84714.1|84666.4|652
1607456100000|2020-12-08 19:35:00|84744.5|84694.5|84760.2|84710.2|84760.2|84710.2|84741.1|84691.1|721
1607456400000|2020-12-08 19:40:00|84760.1|84710.1|84756.8|84706.8|84760.9|84710.9|84749.4|84699.4|688
1607456700000|2020-12-08 19:45:00|84755.6|84705.6|84777.6|84727.6|84778.3|84728.3|84752.5|84702.5|822
1607457000000|2020-12-08 19:50:00|84777.7|84727.7|84789.3|84739.3|84804.9|84754.9|84771.1|84724.9|865
1607457300000|2020-12-08 19:55:00|84788.7|84738.7|84798|84748|84800.4|84759.7|84782.3|84732.3|951
1607457600000|2020-12-08 20:00:00|84798.1|84748.1|84798.7|84773.7|84809|84775.2|84781.4|84745.8|915
1607457900000|2020-12-08 20:05:00|84797.6|84772.6|84795.9|84770.9|84812.8|84779.7|84795.9|84758.1|675
1607458200000|2020-12-08 20:10:00|84796|84771|84801.9|84751.9|84814.5|84777.1|84791|84750.4|839
1607458500000|2020-12-08 20:15:00|84802.2|84752.2|84803.7|84753.7|84807.3|84765.7|84782.4|84742.2|639
1607458800000|2020-12-08 20:20:00|84803.6|84753.6|84785.4|84735.4|84804.4|84754.4|84777.1|84727.1|867
1607459100000|2020-12-08 20:25:00|84785.5|84735.5|84792.9|84742.9|84793.3|84743.3|84778.3|84728.3|793
1607459400000|2020-12-08 20:30:00|84792.2|84742.2|84781.9|84731.9|84797.2|84747.2|84780.9|84730.9|668
1607459700000|2020-12-08 20:35:00|84781.8|84731.8|84782.2|84732.2|84791.8|84741.8|84781.7|84731.7|725
1607460000000|2020-12-08 20:40:00|84782.5|84732.5|84799.2|84749.2|84804|84754|84779.5|84729.5|787
1607460300000|2020-12-08 20:45:00|84799.8|84749.8|84737.2|84687.2|84807.7|84758.9|84737.2|84687.2|952
1607460600000|2020-12-08 20:50:00|84738.1|84688.1|84758.6|84708.6|84771.7|84721.7|84705.4|84655.4|1697
1607460900000|2020-12-08 20:55:00|84757.7|84707.7|84720.7|84670.7|84758.1|84708.1|84702.5|84652.5|1437
1607461200000|2020-12-08 21:00:00|84720.2|84670.2|84746.6|84696.6|84754.4|84704.4|84690.6|84640.6|1215
1607461500000|2020-12-08 21:05:00|84746.9|84696.9|84738.5|84688.5|84755.3|84705.3|84737.5|84687.5|1011
1607461800000|2020-12-08 21:10:00|84738.7|84688.7|84731.2|84681.2|84741.1|84691.1|84725|84675|626
1607462100000|2020-12-08 21:15:00|84730.4|84680.4|84736.5|84686.5|84738.3|84688.3|84720.8|84670.8|468
1607462400000|2020-12-08 21:20:00|84734|84684|84742|84692|84755.8|84705.8|84729.7|84679.7|594
1607462700000|2020-12-08 21:25:00|84742.1|84692.1|84775.6|84725.6|84786.1|84736.1|84733.8|84683.8|658
1607463000000|2020-12-08 21:30:00|84777.2|84727.2|84780.8|84730.8|84785.4|84735.4|84770.2|84720.2|676
1607463300000|2020-12-08 21:35:00|84780.5|84730.5|84765.5|84715.5|84788.5|84738.5|84758.2|84708.2|972
1607463600000|2020-12-08 21:40:00|84766.8|84716.8|84737.7|84687.7|84768.2|84718.2|84708.1|84658.1|883
1607463900000|2020-12-08 21:45:00|84737.8|84687.8|84702.5|84652.5|84739.4|84689.4|84700.8|84650.8|1348
1607464200000|2020-12-08 21:50:00|84706.2|84656.2|84721.2|84671.2|84741.1|84691.1|84706.1|84656.1|1194
1607464500000|2020-12-08 21:55:00|84720.6|84670.6|84799.5|84688.5|84814|84703|84711.5|84653|685
1607464800000|2020-12-08 22:00:00|84826.3|84715.3|84795.7|84684.7|84826.9|84715.9|84791.3|84680.3|59
1607465100000|2020-12-08 22:05:00|84798.8|84687.8|84799.5|84688.5|84810.1|84699.1|84762.4|84651.4|149
1607465400000|2020-12-08 22:10:00|84797.3|84686.3|84802.3|84691.3|84809.9|84698.9|84773.7|84662.7|125
1607465700000|2020-12-08 22:15:00|84798.9|84687.9|84809.1|84698.1|84815.1|84704.1|84794|84683|234
1607466000000|2020-12-08 22:20:00|84807.3|84696.3|84804.6|84693.6|84816.4|84705.4|84801.1|84690.1|152
1607466300000|2020-12-08 22:25:00|84808|84697|84790.9|84679.9|84820.9|84709.9|84763.1|84652.1|176
1607466600000|2020-12-08 22:30:00|84792.8|84681.8|84810.5|84699.5|84816.7|84705.7|84791|84680|331
1607466900000|2020-12-08 22:35:00|84810.2|84699.2|84801.4|84690.4|84816.5|84705.5|84784.9|84673.9|397
1607467200000|2020-12-08 22:40:00|84800.5|84689.5|84786|84675|84808.3|84697.3|84784.6|84673.6|254
1607467500000|2020-12-08 22:45:00|84787.2|84676.2|84784.2|84673.2|84803|84692|84782.7|84671.7|317
1607467800000|2020-12-08 22:50:00|84784.7|84673.7|84796.3|84685.3|84802.4|84691.4|84769.1|84658.1|505
1607468100000|2020-12-08 22:55:00|84795.8|84684.8|84782.8|84671.8|84795.8|84684.8|84774.4|84663.4|371
1607468400000|2020-12-08 23:00:00|84783.5|84672.5|84706.3|84595.3|84803|84692|84706.3|84595.3|960
1607468700000|2020-12-08 23:05:00|84705.9|84594.9|84723.2|84612.2|84735.2|84624.2|84696|84585|759
1607469000000|2020-12-08 23:10:00|84723.4|84612.4|84704.6|84593.6|84725.2|84614.2|84697.4|84586.4|659
1607469300000|2020-12-08 23:15:00|84703.2|84592.2|84706.5|84595.5|84719.9|84621.7|84696.1|84590.4|647
1607469600000|2020-12-08 23:20:00|84706.3|84595.3|84700.4|84590|84712.1|84614.2|84686.7|84575.7|700
1607469900000|2020-12-08 23:25:00|84695.4|84603.2|84699|84588|84710.1|84603.3|84676.8|84565.8|630
1607470200000|2020-12-08 23:30:00|84698.4|84588.5|84696.3|84585.3|84706.7|84604.1|84682.8|84575.5|815
1607470500000|2020-12-08 23:35:00|84696.9|84585.9|84698.2|84605.3|84716.5|84610.9|84688.1|84582.2|724
1607470800000|2020-12-08 23:40:00|84700.6|84603|84709.5|84613.2|84717.1|84618.4|84685.1|84585.8|478
1607471100000|2020-12-08 23:45:00|84711.5|84611.2|84709.3|84627.1|84721|84643|84688.7|84609.1|564
1607471400000|2020-12-08 23:50:00|84711.6|84624.9|84697.4|84617.5|84715.3|84631.1|84675.3|84604.5|670
1607471700000|2020-12-08 23:55:00|84697|84621|84690.1|84607.4|84704.1|84635.3|84674.9|84601.3|755
1607472000000|2020-12-09 00:00:00|84690|84605.3|84683.6|84633.6|84707|84642.2|84673.6|84602.4|894
1607472300000|2020-12-09 00:05:00|84682.8|84632.8|84692.7|84642.7|84693.8|84643.8|84672.3|84607.9|683
1607472600000|2020-12-09 00:10:00|84693|84643|84689.7|84639.7|84693.4|84643.4|84682.8|84632.8|781
1607472900000|2020-12-09 00:15:00|84690.1|84640.1|84688.2|84638.2|84692.9|84642.9|84674.8|84624.8|808
1607473200000|2020-12-09 00:20:00|84688.7|84638.7|84679.5|84629.5|84691.4|84641.4|84670.4|84620.4|648
1607473500000|2020-12-09 00:25:00|84679.3|84629.3|84645.8|84595.8|84681.7|84631.7|84642.9|84592.9|816
1607473800000|2020-12-09 00:30:00|84645.6|84595.6|84671.6|84621.6|84672.4|84622.4|84642.4|84592.4|684
1607474100000|2020-12-09 00:35:00|84670.9|84620.9|84666.4|84616.4|84674.6|84624.6|84664.4|84614.4|674
1607474400000|2020-12-09 00:40:00|84666.6|84616.6|84653.6|84603.6|84668.4|84618.4|84650.3|84600.3|674
1607474700000|2020-12-09 00:45:00|84653.5|84603.5|84660|84610|84663.7|84613.7|84651.1|84601.1|656
1607475000000|2020-12-09 00:50:00|84659.3|84609.3|84661.3|84611.3|84664.1|84614.1|84649.6|84599.6|828
1607475300000|2020-12-09 00:55:00|84661.4|84611.4|84638.6|84588.6|84661.9|84611.9|84602.8|84549.5|1383
1607475600000|2020-12-09 01:00:00|84639.5|84589.5|84645.6|84595.6|84648|84598|84635.4|84585.4|817
1607475900000|2020-12-09 01:05:00|84646.2|84596.2|84646.7|84596.7|84655.5|84605.5|84638|84588|951
1607476200000|2020-12-09 01:10:00|84646.6|84596.6|84648.3|84598.3|84653.5|84603.5|84645.3|84595.3|696
1607476500000|2020-12-09 01:15:00|84649.1|84599.1|84651.9|84601.9|84666.8|84616.8|84646.6|84596.6|869
1607476800000|2020-12-09 01:20:00|84652|84602|84644.3|84594.3|84653.9|84603.9|84633.9|84583.9|691
1607477100000|2020-12-09 01:25:00|84643.6|84593.6|84632.4|84582.4|84644.9|84594.9|84630.5|84580.5|536
1607477400000|2020-12-09 01:30:00|84631.9|84581.9|84631.7|84581.7|84634.4|84584.4|84619.6|84569.6|737
1607477700000|2020-12-09 01:35:00|84632|84582|84636|84586|84639.6|84589.6|84627.9|84577.9|853
1607478000000|2020-12-09 01:40:00|84636.1|84586.1|84626.7|84576.7|84640.5|84590.5|84625.9|84575.9|724
1607478300000|2020-12-09 01:45:00|84624.9|84574.9|84638.7|84588.7|84640|84590|84616|84566|860
1607478600000|2020-12-09 01:50:00|84637.7|84587.7|84647.5|84597.5|84651.4|84601.4|84637.1|84587.1|709
1607478900000|2020-12-09 01:55:00|84647.2|84597.2|84660.9|84610.9|84661.1|84611.1|84646|84596|776
1607479200000|2020-12-09 02:00:00|84662|84612|84662.5|84612.5|84669.1|84619.1|84654.3|84604.3|825
1607479500000|2020-12-09 02:05:00|84663.2|84613.2|84652.9|84602.9|84667.9|84617.9|84648.4|84598.4|830
1607479800000|2020-12-09 02:10:00|84652.8|84602.8|84625.1|84575.1|84652.8|84602.8|84622.6|84572.6|883
1607480100000|2020-12-09 02:15:00|84624.8|84574.8|84621.6|84571.6|84627.3|84577.3|84615.2|84565.2|1079
1607480400000|2020-12-09 02:20:00|84622|84572|84628.4|84578.4|84636|84586|84616.9|84566.9|949
1607480700000|2020-12-09 02:25:00|84628.5|84578.5|84631.6|84581.6|84637.5|84587.5|84628.5|84578.5|727
1607481000000|2020-12-09 02:30:00|84633|84583|84624.7|84574.7|84636.8|84586.8|84619.9|84569.9|669
1607481300000|2020-12-09 02:35:00|84624.5|84574.5|84614.9|84564.9|84629.3|84579.3|84612.1|84562.1|749
1607481600000|2020-12-09 02:40:00|84615.4|84565.4|84608.1|84558.1|84633|84583|84606.5|84556.5|989
1607481900000|2020-12-09 02:45:00|84607.9|84557.9|84599.3|84549.3|84610.4|84560.4|84595.9|84545.9|942
1607482200000|2020-12-09 02:50:00|84599.4|84549.4|84603.7|84553.7|84618.2|84568.2|84565.7|84515.7|1170
1607482500000|2020-12-09 02:55:00|84603.6|84553.6|84576.3|84526.3|84604.6|84554.6|84573.7|84523.7|845
1607482800000|2020-12-09 03:00:00|84575.2|84525.2|84575|84525|84577.7|84527.7|84561.7|84511.7|1001
1607483100000|2020-12-09 03:05:00|84575.2|84525.2|84612.9|84562.9|84613.6|84563.6|84573.7|84523.7|1042
1607483400000|2020-12-09 03:10:00|84614.1|84564.1|84583.5|84533.5|84617.5|84567.5|84581|84531|865
1607483700000|2020-12-09 03:15:00|84582.8|84532.8|84574.7|84524.7|84586.5|84536.5|84574|84524|769
1607484000000|2020-12-09 03:20:00|84575.2|84525.2|84587.2|84537.2|84589.4|84539.4|84562|84512|866
1607484300000|2020-12-09 03:25:00|84586.9|84536.9|84579.6|84529.6|84588.1|84538.1|84577.4|84527.4|550
1607484600000|2020-12-09 03:30:00|84579.5|84529.5|84557|84507|84580.5|84530.5|84556.3|84506.3|796
1607484900000|2020-12-09 03:35:00|84557.2|84507.2|84559.4|84509.4|84561.2|84511.2|84550.3|84500.3|817
1607485200000|2020-12-09 03:40:00|84558.7|84508.7|84557.4|84507.4|84560.8|84510.8|84548.5|84498.5|997
1607485500000|2020-12-09 03:45:00|84557.5|84507.5|84562.8|84512.8|84568.5|84518.5|84554.4|84504.4|810
1607485800000|2020-12-09 03:50:00|84562.9|84512.9|84561.3|84511.3|84563.7|84513.7|84555.1|84505.1|684
1607486100000|2020-12-09 03:55:00|84561.4|84511.4|84562.3|84512.3|84563.9|84513.9|84557.3|84507.3|751
1607486400000|2020-12-09 04:00:00|84562.1|84512.1|84551.8|84501.8|84564.9|84514.9|84550.5|84500.5|696
1607486700000|2020-12-09 04:05:00|84552.8|84502.8|84556|84506|84578|84517.8|84547.7|84497.7|773
1607487000000|2020-12-09 04:10:00|84555|84505|84555.3|84505.3|84568.5|84512.7|84549.2|84497.8|776
1607487300000|2020-12-09 04:15:00|84555.2|84505.2|84509.9|84459.9|84556.4|84506.4|84501.9|84449.5|1272
1607487600000|2020-12-09 04:20:00|84509.5|84459.5|84514.2|84464.2|84517|84467|84495.8|84445.8|1039
1607487900000|2020-12-09 04:25:00|84513.9|84463.9|84512.8|84462.8|84522.8|84472.8|84511.5|84461.5|809
1607488200000|2020-12-09 04:30:00|84512.7|84462.7|84508.6|84458.6|84512.7|84462.7|84497.3|84447.3|1071
1607488500000|2020-12-09 04:35:00|84508.4|84458.4|84507.9|84457.9|84512.2|84462.2|84503.2|84453.2|861
1607488800000|2020-12-09 04:40:00|84507|84457|84518.7|84468.7|84531.4|84472.9|84491.4|84441.4|1202
1607489100000|2020-12-09 04:45:00|84518.4|84468.4|84494.8|84444.8|84522.3|84472.3|84493.4|84443.4|751
1607489400000|2020-12-09 04:50:00|84494.5|84444.5|84493.6|84443.6|84499.6|84449.6|84490.6|84440.6|643
1607489700000|2020-12-09 04:55:00|84494|84444|84487.8|84437.8|84502.4|84452.4|84483.3|84433.3|812
1607490000000|2020-12-09 05:00:00|84487.6|84437.6|84503.6|84453.6|84511.8|84461.8|84482.8|84432.8|1400
1607490300000|2020-12-09 05:05:00|84504.5|84454.5|84505.3|84455.3|84514.3|84464.3|84497.1|84447.1|1168
1607490600000|2020-12-09 05:10:00|84505.4|84455.4|84499.7|84449.7|84511.9|84461.9|84496.8|84446.8|925
1607490900000|2020-12-09 05:15:00|84500.2|84450.2|84508.5|84458.5|84510.7|84460.7|84495|84445|665
1607491200000|2020-12-09 05:20:00|84507.7|84457.7|84500.4|84450.4|84509|84459|84497.4|84447.4|826
1607491500000|2020-12-09 05:25:00|84501.6|84451.6|84500.7|84450.7|84509.2|84459.2|84494.9|84444.9|875
1607491800000|2020-12-09 05:30:00|84500.6|84450.6|84505.1|84455.1|84512.7|84462.7|84497.6|84447.6|974
1607492100000|2020-12-09 05:35:00|84506.5|84456.5|84496.5|84446.5|84507.7|84457.7|84490.7|84440.7|910
1607492400000|2020-12-09 05:40:00|84496.6|84446.6|84504.6|84454.6|84507.3|84457.3|84487.1|84437.1|945
1607492700000|2020-12-09 05:45:00|84502.9|84452.9|84493.2|84443.2|84508.5|84458.5|84491.3|84441.3|1016
1607493000000|2020-12-09 05:50:00|84492.8|84442.8|84484.3|84434.3|84497.1|84447.1|84480|84430|1188
1607493300000|2020-12-09 05:55:00|84484.4|84434.4|84475.3|84425.3|84492.4|84442.4|84470.7|84420.7|931
1607493600000|2020-12-09 06:00:00|84475.2|84425.2|84459.3|84409.3|84479|84429|84452.5|84402.5|1980
1607493900000|2020-12-09 06:05:00|84455.6|84405.6|84390|84340|84462.1|84412.1|84386|84336|1857
1607494200000|2020-12-09 06:10:00|84389.7|84339.7|84419.2|84369.2|84433.1|84383.1|84386.4|84336.4|1420
1607494500000|2020-12-09 06:15:00|84419.8|84369.8|84431.4|84381.4|84435.1|84385.1|84415.6|84365.6|1148
1607494800000|2020-12-09 06:20:00|84431.3|84381.3|84386|84336|84434.4|84384.4|84376.8|84326.8|1256
1607495100000|2020-12-09 06:25:00|84385.5|84335.5|84408.7|84358.7|84414|84364|84385.3|84335.3|1476
1607495400000|2020-12-09 06:30:00|84408.9|84358.9|84407.7|84357.7|84411.4|84361.4|84393.1|84343.1|1440
1607495700000|2020-12-09 06:35:00|84408|84358|84424.6|84374.6|84427.8|84377.8|84405.4|84355.4|1318
1607496000000|2020-12-09 06:40:00|84424.8|84374.8|84436.3|84386.3|84439.6|84389.6|84424|84374|1361
1607496300000|2020-12-09 06:45:00|84436.7|84386.7|84429.6|84379.6|84442.8|84392.8|84424.8|84374.8|1004
1607496600000|2020-12-09 06:50:00|84429.7|84379.7|84429.6|84379.6|84444.1|84394.1|84421.5|84371.5|1472
1607496900000|2020-12-09 06:55:00|84429|84379|84441.4|84391.4|84447.7|84397.7|84426|84376|1231
1607497200000|2020-12-09 07:00:00|84439.4|84389.4|84495|84445|84496.7|84446.7|84435.1|84385.1|1220
1607497500000|2020-12-09 07:05:00|84494.6|84444.6|84518.6|84468.6|84524.7|84474.7|84493.2|84443.2|1043
1607497800000|2020-12-09 07:10:00|84517.8|84467.8|84540.8|84490.8|84560.3|84510.3|84514.4|84464.4|1022
1607498100000|2020-12-09 07:15:00|84541.8|84491.8|84529.9|84479.9|84545|84495|84525.2|84475.2|1053
1607498400000|2020-12-09 07:20:00|84530|84480|84540.4|84490.4|84542|84492|84518|84468|1074
1607498700000|2020-12-09 07:25:00|84540.5|84490.5|84527.6|84477.6|84541.4|84501.7|84518|84473.6|1086
1607499000000|2020-12-09 07:30:00|84529|84479|84532.9|84482.9|84539.3|84494.5|84515.4|84474.8|1074
1607499300000|2020-12-09 07:35:00|84533.2|84483.2|84539.3|84489.3|84548|84509.5|84530.3|84480.3|961
1607499600000|2020-12-09 07:40:00|84539.9|84489.9|84546.1|84496.1|84551|84507|84518.1|84481.8|1316
1607499900000|2020-12-09 07:45:00|84546|84496|84499.3|84449.3|84546.5|84496.5|84477.3|84439.8|1114
1607500200000|2020-12-09 07:50:00|84498|84448|84529.2|84479.2|84530.1|84493.3|84486.1|84448|1103
1607500500000|2020-12-09 07:55:00|84529.1|84479.1|84579.8|84554.8|84608.3|84560.9|84517.9|84478|1284
1607500800000|2020-12-09 08:00:00|84579.6|84554.6|84571|84521|84622.4|84585.1|84570.6|84520.6|1543
1607501100000|2020-12-09 08:05:00|84571.3|84521.3|84601.4|84576.4|84615.3|84580.5|84549.3|84506.1|1367
1607501400000|2020-12-09 08:10:00|84601.1|84576.1|84519.2|84469.2|84612.2|84577|84512.6|84462.6|1510
1607501700000|2020-12-09 08:15:00|84519|84469|84496.6|84446.6|84533|84490.9|84470.1|84429.6|1570
1607502000000|2020-12-09 08:20:00|84496.2|84446.2|84498.3|84448.3|84526.3|84492|84483.8|84437.9|1427
1607502300000|2020-12-09 08:25:00|84498.6|84448.6|84473.3|84448.3|84514.1|84474.3|84467.8|84429.4|1326
1607502600000|2020-12-09 08:30:00|84472.5|84447.5|84519.7|84494.7|84532.5|84495.1|84467.1|84427.5|1381
1607502900000|2020-12-09 08:35:00|84519.1|84494.1|84512.4|84487.4|84533.8|84497.4|84508.7|84469.9|1284
1607503200000|2020-12-09 08:40:00|84512.2|84487.2|84479.8|84454.8|84512.3|84487.3|84475.3|84450.3|1542
1607503500000|2020-12-09 08:45:00|84478.6|84453.6|84517.9|84492.9|84527.5|84502.5|84476.3|84451.3|1527
1607503800000|2020-12-09 08:50:00|84517.8|84492.8|84549.9|84524.9|84556.1|84531.1|84511.2|84486.2|1404
1607504100000|2020-12-09 08:55:00|84550.5|84525.5|84512.5|84487.5|84562.6|84537.6|84500.8|84475.8|1558
1607504400000|2020-12-09 09:00:00|84512.4|84487.4|84576.3|84551.3|84578.6|84553.6|84512.3|84487.3|1342
1607504700000|2020-12-09 09:05:00|84576.2|84551.2|84609.4|84584.4|84636.6|84611.6|84575.6|84550.6|1408
1607505000000|2020-12-09 09:10:00|84608.8|84583.8|84614.4|84589.4|84631.7|84606.7|84605.6|84580.6|1185
1607505300000|2020-12-09 09:15:00|84614.8|84589.8|84597.2|84572.2|84624.6|84599.6|84587.5|84562.5|1132
1607505600000|2020-12-09 09:20:00|84596.3|84571.3|84597.7|84572.7|84634.9|84609.9|84595.7|84570.7|1056
1607505900000|2020-12-09 09:25:00|84597.6|84572.6|84620|84595|84628.2|84603.2|84591.8|84566.8|1081
1607506200000|2020-12-09 09:30:00|84620.1|84595.1|84628.1|84603.1|84636|84611|84602.6|84577.6|1217
1607506500000|2020-12-09 09:35:00|84627.5|84602.5|84637.6|84612.6|84639.1|84614.1|84624|84599|994
1607506800000|2020-12-09 09:40:00|84639.5|84614.5|84631.8|84606.8|84673.6|84648.6|84629.9|84604.9|1152
1607507100000|2020-12-09 09:45:00|84631.9|84606.9|84600.7|84575.7|84638.8|84613.8|84600.7|84575.7|1112
1607507400000|2020-12-09 09:50:00|84601.1|84576.1|84639.2|84614.2|84651|84626|84583.5|84558.5|1244
1607507700000|2020-12-09 09:55:00|84639.3|84614.3|84592.5|84567.5|84644.3|84619.3|84576|84551|1362
1607508000000|2020-12-09 10:00:00|84592.6|84567.6|84643.4|84618.4|84658.7|84633.7|84582.5|84557.5|1406
1607508300000|2020-12-09 10:05:00|84643.3|84618.3|84632.1|84607.1|84657.6|84632.6|84624.7|84599.7|1281
1607508600000|2020-12-09 10:10:00|84631.8|84606.8|84618.5|84593.5|84634.1|84609.1|84605.8|84580.8|1354
1607508900000|2020-12-09 10:15:00|84617.8|84592.8|84564.3|84539.3|84630.3|84605.3|84531.2|84506.2|1568
1607509200000|2020-12-09 10:20:00|84562.3|84537.3|84554.5|84529.5|84590.8|84565.8|84525.8|84500.8|1532
1607509500000|2020-12-09 10:25:00|84555.7|84530.7|84559.3|84534.3|84567.4|84541.9|84531.5|84506.5|1219
1607509800000|2020-12-09 10:30:00|84559|84534|84569.6|84544.6|84598.1|84573.1|84547.3|84522.3|1265
1607510100000|2020-12-09 10:35:00|84569.5|84544.5|84636.6|84611.6|84644.2|84619.2|84568.6|84543.6|1307
1607510400000|2020-12-09 10:40:00|84638|84613|84638.5|84613.5|84650|84625|84627.1|84602.1|1193
1607510700000|2020-12-09 10:45:00|84639|84614|84613|84588|84656.7|84631.7|84609.3|84584.3|1236
1607511000000|2020-12-09 10:50:00|84613.3|84588.3|84627|84602|84643.1|84618.1|84611.1|84586.1|1181
1607511300000|2020-12-09 10:55:00|84627.2|84602.2|84670.9|84645.9|84679.8|84654.8|84625.4|84600.4|1349
1607511600000|2020-12-09 11:00:00|84670.7|84645.7|84655.2|84630.2|84699.9|84674.9|84651.2|84626.2|1274
1607511900000|2020-12-09 11:05:00|84655.6|84630.6|84645.1|84620.1|84685|84660|84644.5|84619.5|1291
1607512200000|2020-12-09 11:10:00|84645|84620|84657.7|84632.7|84665.5|84640.5|84638.9|84613.9|1307
1607512500000|2020-12-09 11:15:00|84658.1|84633.1|84716|84691|84718.4|84693.4|84658.1|84633.1|1328
1607512800000|2020-12-09 11:20:00|84717.1|84692.1|84753.8|84728.8|84759|84734|84713.5|84688.5|1202
1607513100000|2020-12-09 11:25:00|84753.3|84728.3|84773.7|84748.7|84776.2|84751.2|84743.8|84718.8|1164
1607513400000|2020-12-09 11:30:00|84774.8|84749.8|84808.3|84783.3|84834.9|84809.9|84767.7|84742.7|1243
1607513700000|2020-12-09 11:35:00|84809.5|84784.5|84866.5|84841.5|84874|84849|84795.1|84770.1|1102
1607514000000|2020-12-09 11:40:00|84866.3|84841.3|84915.5|84890.5|84927.2|84902.2|84860.7|84835.7|1473
1607514300000|2020-12-09 11:45:00|84915|84890|84898.8|84873.8|84950.2|84925.2|84884.4|84859.4|1273
1607514600000|2020-12-09 11:50:00|84898.9|84873.9|84880.3|84855.3|84910.7|84885.7|84870|84845|1163
1607514900000|2020-12-09 11:55:00|84880.2|84855.2|84836.9|84811.9|84890.1|84865.1|84836.9|84811.9|1259
1607515200000|2020-12-09 12:00:00|84838.3|84813.3|84838|84813|84853.7|84828.7|84835.4|84810.4|1200
1607515500000|2020-12-09 12:05:00|84838.1|84813.1|84819.4|84794.4|84843.9|84818.9|84817.9|84792.9|1046
1607515800000|2020-12-09 12:10:00|84819.5|84794.5|84867.9|84842.9|84870.2|84845.2|84811.3|84786.3|1219
1607516100000|2020-12-09 12:15:00|84867.8|84842.8|84897.3|84872.3|84901.3|84876.3|84860.8|84835.8|1023
1607516400000|2020-12-09 12:20:00|84898.2|84873.2|84983.8|84958.8|84988.1|84963.1|84882|84857|1404
1607516700000|2020-12-09 12:25:00|84983.9|84958.9|85010.3|84985.3|85017.5|84992.5|84976.9|84951.9|1417
1607517000000|2020-12-09 12:30:00|85009.7|84984.7|85002.7|84977.7|85018.3|84993.3|84987.8|84962.8|1334
1607517300000|2020-12-09 12:35:00|85002.6|84977.6|84976.5|84951.5|85010.7|84985.7|84970.7|84945.7|1257
1607517600000|2020-12-09 12:40:00|84976.2|84951.2|84966.1|84941.1|84980.4|84955.4|84959.8|84934.8|1252
1607517900000|2020-12-09 12:45:00|84966.7|84941.7|84905.5|84880.5|84978.4|84953.4|84902.4|84877.4|1175
1607518200000|2020-12-09 12:50:00|84904.9|84879.9|84918.6|84893.6|84938.2|84913.2|84904.9|84879.9|1162
1607518500000|2020-12-09 12:55:00|84918.8|84893.8|84825.1|84800.1|84918.8|84893.8|84825.1|84800.1|1375
1607518800000|2020-12-09 13:00:00|84823.5|84798.5|84900.3|84875.3|84907|84882|84823.4|84798.4|1326
1607519100000|2020-12-09 13:05:00|84900.9|84875.9|84868.1|84843.1|84901.2|84876.2|84860.9|84835.9|1258
1607519400000|2020-12-09 13:10:00|84869.3|84844.3|84869.3|84844.3|84889.7|84864.7|84868.3|84843.3|1118
1607519700000|2020-12-09 13:15:00|84868.9|84843.9|84871.5|84846.5|84881.8|84856.8|84856.2|84831.2|1056
1607520000000|2020-12-09 13:20:00|84871.3|84846.3|84848.6|84823.6|84880.7|84855.7|84844.4|84819.4|1187
1607520300000|2020-12-09 13:25:00|84847.4|84822.4|84797.2|84772.2|84855.4|84830.4|84792.7|84767.7|1122
1607520600000|2020-12-09 13:30:00|84797.4|84772.4|84825.7|84800.7|84845.8|84820.8|84793.8|84768.8|1143
1607520900000|2020-12-09 13:35:00|84826.2|84801.2|84765.4|84740.4|84833.2|84808.2|84760|84735|1181
1607521200000|2020-12-09 13:40:00|84766|84741|84726.9|84701.9|84775.3|84750.3|84723|84698|1337
1607521500000|2020-12-09 13:45:00|84727.3|84702.3|84688.1|84663.1|84751.8|84726.8|84673.6|84648.6|1322
1607521800000|2020-12-09 13:50:00|84687.9|84662.9|84646.8|84621.8|84688.9|84663.9|84633.8|84608.8|1354
1607522100000|2020-12-09 13:55:00|84647.8|84622.8|84634.9|84609.9|84651.9|84626.9|84620|84595|1440
1607522400000|2020-12-09 14:00:00|84635|84610|84703.5|84678.5|84703.5|84678.5|84635|84610|1570
1607522700000|2020-12-09 14:05:00|84702.7|84677.7|84706.2|84681.2|84722.8|84697.8|84669.5|84644.5|1519
1607523000000|2020-12-09 14:10:00|84705.4|84680.4|84662|84637|84709.2|84684.2|84644.6|84619.6|1336
1607523300000|2020-12-09 14:15:00|84661.9|84636.9|84710.4|84685.4|84720.8|84695.8|84652|84627|1494
1607523600000|2020-12-09 14:20:00|84709.8|84684.8|84721.4|84696.4|84725.8|84700.8|84703.9|84678.9|1363
1607523900000|2020-12-09 14:25:00|84721.5|84696.5|84723.8|84698.8|84748.2|84723.2|84707.9|84682.9|1371
1607524200000|2020-12-09 14:30:00|84723.9|84698.9|84737.1|84712.1|84737.5|84712.5|84669|84644|1447
1607524500000|2020-12-09 14:35:00|84735.9|84710.9|84735.6|84710.6|84772.2|84747.2|84727|84702|1472
1607524800000|2020-12-09 14:40:00|84735.5|84710.5|84698.6|84673.6|84741.5|84716.5|84692.9|84667.9|1391
1607525100000|2020-12-09 14:45:00|84698.5|84673.5|84762.3|84737.3|84762.3|84737.3|84692.5|84667.5|1510
1607525400000|2020-12-09 14:50:00|84762.2|84737.2|84787.8|84762.8|84813.1|84788.1|84762|84737|1611
1607525700000|2020-12-09 14:55:00|84788|84763|84794.3|84769.3|84812.8|84787.8|84777.9|84752.9|1519
1607526000000|2020-12-09 15:00:00|84793.6|84768.6|84774.6|84749.6|84797.1|84772.1|84764.5|84739.5|1668
1607526300000|2020-12-09 15:05:00|84774.9|84749.9|84763.2|84738.2|84777.6|84752.6|84700.9|84675.9|1689
1607526600000|2020-12-09 15:10:00|84763|84738|84884.9|84859.9|84899.4|84874.4|84761.4|84736.4|1929
1607526900000|2020-12-09 15:15:00|84885|84860|84876.9|84851.9|84900.5|84875.5|84857.4|84832.4|1633
1607527200000|2020-12-09 15:20:00|84875.2|84850.2|84924.9|84899.9|84948.6|84923.6|84875.2|84850.2|1631
1607527500000|2020-12-09 15:25:00|84925.3|84900.3|84835.2|84810.2|84929.5|84904.5|84833.4|84808.4|1675
1607527800000|2020-12-09 15:30:00|84834.9|84809.9|84876.5|84851.5|84900.4|84875.4|84834.9|84809.9|1685
1607528100000|2020-12-09 15:35:00|84879.4|84854.4|84959.8|84934.8|84964.4|84939.4|84871.4|84846.4|1541
1607528400000|2020-12-09 15:40:00|84960.3|84935.3|85010.1|84985.1|85017.8|84992.8|84959.3|84934.3|1567
1607528700000|2020-12-09 15:45:00|85010|84985|85004.7|84979.7|85017.6|84992.6|84992.8|84967.8|1386
1607529000000|2020-12-09 15:50:00|85004.8|84979.8|85011.4|84986.4|85016.7|84991.7|84979|84954|1606
1607529300000|2020-12-09 15:55:00|85011|84986|84884|84859|85014.5|84989.5|84871.7|84846.7|1748
1607529600000|2020-12-09 16:00:00|84883.8|84858.8|85017.2|84992.2|85019.9|84994.9|84882|84857|1777
1607529900000|2020-12-09 16:05:00|85016.9|84991.9|85032.8|85007.8|85062|85037|85012.1|84987.1|1480
1607530200000|2020-12-09 16:10:00|85033.2|85008.2|85052.2|85027.2|85065.6|85040.6|85030|85005|1237
1607530500000|2020-12-09 16:15:00|85052.3|85027.3|85063.5|85038.5|85071.9|85046.9|85027.4|85002.4|1360
1607530800000|2020-12-09 16:20:00|85063.8|85038.8|85014.9|84989.9|85064|85039|85002.4|84977.4|1272
1607531100000|2020-12-09 16:25:00|85016.9|84991.9|85013.1|84988.1|85029.9|85004.9|84995.5|84970.5|1335
1607531400000|2020-12-09 16:30:00|85024.2|84974.2|84989.1|84964.1|85027.3|84995.5|84984|84959|1386
1607531700000|2020-12-09 16:35:00|84989.6|84964.6|84978.6|84953.6|85027.2|84996.7|84977.2|84952.2|1364
1607532000000|2020-12-09 16:40:00|84978.4|84953.4|84988.4|84963.4|84994.7|84969.7|84965.4|84940.4|1281
1607532300000|2020-12-09 16:45:00|84989.2|84964.2|84993.6|84968.6|85002.3|84977.3|84971.4|84946.4|1175
1607532600000|2020-12-09 16:50:00|84993.5|84968.5|84997.6|84972.6|85009.4|84984.4|84992.6|84967.6|1273
1607532900000|2020-12-09 16:55:00|84997.7|84972.7|84930.6|84905.6|85004|84979|84927.3|84902.3|1585
1607533200000|2020-12-09 17:00:00|84929.9|84904.9|84927.1|84902.1|84940.2|84915.2|84901.1|84876.1|1390
1607533500000|2020-12-09 17:05:00|84926.8|84901.8|84944.7|84919.7|84952.9|84927.9|84919.5|84894.5|1031
1607533800000|2020-12-09 17:10:00|84944.6|84919.6|84989.8|84964.8|84993.6|84968.6|84942.4|84917.4|1549
1607534100000|2020-12-09 17:15:00|84989.9|84964.9|85095.4|85070.4|85104.1|85070.4|84986.6|84961.6|1649
1607534400000|2020-12-09 17:20:00|85095.5|85070.5|85076.3|85051.3|85105.5|85080.5|85069.9|85040.5|1540
1607534700000|2020-12-09 17:25:00|85077.2|85052.2|85072.7|85047.7|85090.9|85065.9|85049.9|85013.5|1200
1607535000000|2020-12-09 17:30:00|85072.9|85047.9|85126.7|85101.7|85154.2|85112.3|85070.5|85039.5|1522
1607535300000|2020-12-09 17:35:00|85126.4|85101.4|85121.4|85096.4|85129.5|85104.5|85113.7|85088.7|1174
1607535600000|2020-12-09 17:40:00|85121.5|85096.5|85118.5|85093.5|85132.2|85107.2|85108|85083|1234
1607535900000|2020-12-09 17:45:00|85118.7|85093.7|85114.6|85089.6|85135.5|85102.6|85113.4|85085.5|1066
1607536200000|2020-12-09 17:50:00|85114.4|85089.4|85112.2|85087.2|85125.7|85100.7|85107.6|85082.6|1339
1607536500000|2020-12-09 17:55:00|85112|85087|85023.6|84973.6|85112|85087|84972.1|84947.1|1585
1607536800000|2020-12-09 18:00:00|85024.1|84974.1|85026.8|85001.8|85028.8|85003.8|84974.6|84944.8|1376
1607537100000|2020-12-09 18:05:00|85026.7|85001.7|85016.6|84991.6|85040.3|85015.3|85000.7|84975.7|1234
1607537400000|2020-12-09 18:10:00|85016.5|84991.5|85020.3|84995.3|85032.2|85006|85011.2|84981.5|1132
1607537700000|2020-12-09 18:15:00|85020|84995|85025.8|85000.8|85039.9|85014.9|85018.4|84993.4|1356
1607538000000|2020-12-09 18:20:00|85025.5|85000.5|85061.1|85036.1|85063.4|85038.4|85023.3|84998.3|1290
1607538300000|2020-12-09 18:25:00|85061.7|85036.7|85052.9|85027.9|85078.6|85047.3|85044.4|85019.4|1232
1607538600000|2020-12-09 18:30:00|85050.2|85025.2|85047.8|85022.8|85069.2|85044.2|85042.5|85013.8|1371
1607538900000|2020-12-09 18:35:00|85047.9|85022.9|85081|85056|85088.4|85063.4|85041.8|85016.8|1377
1607539200000|2020-12-09 18:40:00|85081.1|85056.1|85090.4|85065.4|85098|85070.6|85078.3|85044.5|980
1607539500000|2020-12-09 18:45:00|85090.5|85065.5|85114.3|85089.3|85119.7|85094.7|85087.5|85062.5|1102
1607539800000|2020-12-09 18:50:00|85114|85089|85118.1|85093.1|85131.5|85106.5|85112.6|85087.6|1090
1607540100000|2020-12-09 18:55:00|85119.3|85094.3|85122.9|85097.9|85124|85099|85106.2|85081.2|1261
1607540400000|2020-12-09 19:00:00|85123.6|85098.6|85091.2|85066.2|85125|85100|85062.3|85037.3|1527
1607540700000|2020-12-09 19:05:00|85091|85066|85055.3|85030.3|85095.6|85070.6|85048.5|85023.5|996
1607541000000|2020-12-09 19:10:00|85054.8|85029.8|85070|85045|85087.3|85062.3|85050.6|85020.9|902
1607541300000|2020-12-09 19:15:00|85069.9|85044.9|85057.4|85032.4|85082.5|85057.5|85052.7|85027.7|1142
1607541600000|2020-12-09 19:20:00|85057.3|85032.3|85064.2|85039.2|85072.6|85047.6|85057|85032|849
1607541900000|2020-12-09 19:25:00|85064.3|85039.3|85034.9|85009.9|85066|85041|85033.7|85008.7|902
1607542200000|2020-12-09 19:30:00|85035|85010|85053|85028|85058.3|85033.3|85011.3|84986.3|1317
1607542500000|2020-12-09 19:35:00|85053.2|85028.2|85054.4|85029.4|85080.9|85040.3|85042.3|85017.3|1185
1607542800000|2020-12-09 19:40:00|85055.5|85030.5|85028.5|85003.5|85057.1|85032.1|85028.2|85003.2|1048
1607543100000|2020-12-09 19:45:00|85029|85004|85036|85011|85047.6|85022.6|85018.9|84993.9|1323
1607543400000|2020-12-09 19:50:00|85035.9|85010.9|85031.5|85006.5|85067.7|85030.7|85027.6|84988.2|1112
1607543700000|2020-12-09 19:55:00|85031.4|85006.4|85023.5|84998.5|85039.3|85014.3|85010.6|84985.6|1322
1607544000000|2020-12-09 20:00:00|85023.2|84998.2|85019.2|84994.2|85034.5|85008|85014.9|84983.6|1120
1607544300000|2020-12-09 20:05:00|85019.3|84994.3|85021|84971|85030.2|84997.5|85006.7|84970.1|1090
1607544600000|2020-12-09 20:10:00|85020.6|84970.6|84989.8|84964.8|85022.1|84984.2|84987.4|84958.2|1096
1607544900000|2020-12-09 20:15:00|84989.3|84964.3|84972.3|84947.3|84998.9|84966.9|84963.3|84938.3|917
1607545200000|2020-12-09 20:20:00|84973.5|84948.5|84982.6|84957.6|84983.4|84958.4|84964.7|84939.7|783
1607545500000|2020-12-09 20:25:00|84981.6|84956.6|84974.9|84924.9|84990.1|84964.7|84970.2|84920.2|969
1607545800000|2020-12-09 20:30:00|84975.3|84925.3|84958|84908|84981|84931.5|84946.2|84906.1|1207
1607546100000|2020-12-09 20:35:00|84957.9|84907.9|84950.5|84925.5|84967|84929.1|84938.9|84903.6|1148
1607546400000|2020-12-09 20:40:00|84950.3|84925.3|84931.5|84881.5|84958.4|84925.4|84930.3|84880.3|1190
1607546700000|2020-12-09 20:45:00|84931.4|84881.4|84938.1|84888.1|84946.4|84896.4|84926.8|84876.8|1206
1607547000000|2020-12-09 20:50:00|84938.3|84888.3|84929.6|84904.6|84947.8|84910.6|84924.6|84879.8|929
1607547300000|2020-12-09 20:55:00|84929.4|84904.4|84905.2|84880.2|84930.4|84905.4|84896.9|84871.9|1226
1607547600000|2020-12-09 21:00:00|84907.8|84882.8|84935.4|84885.4|84941.4|84900.2|84898.9|84868.3|908
1607547900000|2020-12-09 21:05:00|84935.5|84885.5|84938.8|84913.8|84950.5|84913.8|84928.7|84883.4|676
1607548200000|2020-12-09 21:10:00|84938.9|84913.9|84933.9|84883.9|84952.1|84913.9|84931.6|84881.6|601
1607548500000|2020-12-09 21:15:00|84934.6|84884.6|84934.3|84884.3|84943|84899.3|84918.6|84878|480
1607548800000|2020-12-09 21:20:00|84933.8|84883.8|84927.1|84877.1|84941.3|84902.8|84925|84875|594
1607549100000|2020-12-09 21:25:00|84928.5|84878.5|84930|84880|84936.7|84897.5|84914.3|84875.2|470
1607549400000|2020-12-09 21:30:00|84931.1|84881.1|84928.5|84903.5|84948.9|84903.7|84921.3|84881.1|641
1607549700000|2020-12-09 21:35:00|84930|84905|84946.4|84896.4|84947.2|84909|84927.3|84889.6|559
1607550000000|2020-12-09 21:40:00|84946.5|84896.5|84945.1|84895.1|84951|84911.1|84930.1|84889.8|591
1607550300000|2020-12-09 21:45:00|84945.9|84895.9|84920.9|84870.9|84945.9|84900.9|84906.1|84868.6|879
1607550600000|2020-12-09 21:50:00|84921.9|84871.9|84900.5|84850.5|84926.1|84881.9|84896|84846|756
1607550900000|2020-12-09 21:55:00|84891.7|84841.7|84882|84832|84912.8|84850.6|84877.7|84820.5|604
1607551200000|2020-12-09 22:00:00|84889.7|84778.7|84876.6|84801.5|84943.9|84834.5|84876.6|84772.1|93
1607551500000|2020-12-09 22:05:00|84897.5|84786.5|84881.6|84770.6|84906.1|84798.5|84871.9|84760.9|278
1607551800000|2020-12-09 22:10:00|84886.8|84775.8|84912.8|84801.8|84912.9|84816.3|84869.7|84758.7|328
1607552100000|2020-12-09 22:15:00|84912.7|84801.7|84899.6|84788.6|84916.1|84826.8|84874.2|84763.2|448
1607552400000|2020-12-09 22:20:00|84899.2|84788.2|85024.1|84913.1|85024.4|84913.4|84890.2|84779.2|654
1607552700000|2020-12-09 22:25:00|85020.8|84909.8|85000.7|84889.7|85032.1|84921.1|84976.6|84865.6|379
1607553000000|2020-12-09 22:30:00|84999.4|84888.4|85003.8|84892.8|85016|84905|84983.7|84872.7|426
1607553300000|2020-12-09 22:35:00|85003.7|84892.7|85003.5|84892.5|85015.2|84904.2|84989.9|84878.9|363
1607553600000|2020-12-09 22:40:00|85000.2|84889.2|84999.1|84888.1|85010|84899|84976.8|84865.8|387
1607553900000|2020-12-09 22:45:00|84997.5|84886.5|84988|84877|85002.4|84891.4|84981.9|84870.9|269
1607554200000|2020-12-09 22:50:00|84986.3|84875.3|84975.9|84864.9|84993.5|84882.5|84965.7|84854.7|441
1607554500000|2020-12-09 22:55:00|84972.8|84861.8|84974.6|84863.6|84981.8|84870.8|84960.3|84849.3|265
1607554800000|2020-12-09 23:00:00|84972.8|84861.8|84968.6|84857.8|84976.1|84865.1|84910.9|84803.8|949
1607555100000|2020-12-09 23:05:00|84968.5|84857.7|84968|84868.9|84986.1|84883.6|84959.5|84851.9|595
1607555400000|2020-12-09 23:10:00|84974.9|84863.9|84957.9|84864.8|84976.3|84881.2|84952.5|84852.7|664
1607555700000|2020-12-09 23:15:00|84959.9|84864.9|84981.1|84870.1|84986.1|84880.2|84947.3|84854.6|705
1607556000000|2020-12-09 23:20:00|84982.3|84871.3|84975.3|84892.7|85000|84897.7|84962.1|84870.4|742
1607556300000|2020-12-09 23:25:00|84975.1|84892.4|84991.8|84884.6|85007.5|84912.4|84972.9|84876.4|688
1607556600000|2020-12-09 23:30:00|85000.7|84889.7|84979.6|84893.7|85000.7|84919.3|84963.4|84881.8|894
1607556900000|2020-12-09 23:35:00|84979.5|84893.6|84966.4|84874.3|84988.3|84901.3|84955.3|84866.4|814
1607557200000|2020-12-09 23:40:00|84967.2|84873.9|84963.1|84888.9|84986.4|84898.3|84943.4|84862.8|937
1607557500000|2020-12-09 23:45:00|84964.1|84887.8|84976.9|84899.8|84996|84916|84943.5|84870.9|878
1607557800000|2020-12-09 23:50:00|84964|84914|84983.4|84898.5|85008.6|84926.3|84961.9|84886.3|638
1607558100000|2020-12-09 23:55:00|84984.8|84896|84978.1|84928.1|85001.2|84935.4|84965.7|84885.2|813
1607558400000|2020-12-10 00:00:00|84978.5|84928.5|84926.4|84876.4|84993.5|84930.3|84892.7|84826.9|1295
1607558700000|2020-12-10 00:05:00|84927.6|84877.6|84923.9|84873.9|84952.2|84890.9|84918.2|84862.3|711
1607559000000|2020-12-10 00:10:00|84923.8|84873.8|84921.4|84871.4|84937|84880.2|84912.6|84860.9|719
1607559300000|2020-12-10 00:15:00|84921.2|84871.2|84931.3|84881.3|84940.4|84890.4|84921.2|84871.2|710
1607559600000|2020-12-10 00:20:00|84931.9|84881.9|84919.1|84869.1|84937.9|84887.9|84909.8|84859.8|676
1607559900000|2020-12-10 00:25:00|84916.9|84866.9|84915.6|84865.6|84925.6|84875.6|84908.6|84858.6|694
1607560200000|2020-12-10 00:30:00|84915.5|84865.5|84918.5|84868.5|84933.1|84883.1|84912.8|84862.8|700
1607560500000|2020-12-10 00:35:00|84915.6|84865.6|84919.5|84869.5|84930|84880|84915.2|84865.2|597
1607560800000|2020-12-10 00:40:00|84919.4|84869.4|84915.5|84865.5|84926.9|84876.9|84910|84852|506
1607561100000|2020-12-10 00:45:00|84916.1|84866.1|84911.1|84861.1|84921.8|84879.8|84899.9|84859.9|522
1607561400000|2020-12-10 00:50:00|84911.2|84861.2|84932|84882|84934|84890.6|84902|84860|984
1607561700000|2020-12-10 00:55:00|84931.6|84881.6|84928.8|84878.8|84931.8|84881.8|84913.2|84863.2|1084
1607562000000|2020-12-10 01:00:00|84928.9|84878.9|84911.4|84861.4|84929.8|84879.8|84845|84789.2|1244
1607562300000|2020-12-10 01:05:00|84911.6|84861.6|84874.7|84824.7|84913.9|84863.9|84854.5|84803.1|1485
1607562600000|2020-12-10 01:10:00|84875.2|84825.2|84920.7|84870.7|84932.9|84882.9|84874.5|84824.5|1102
1607562900000|2020-12-10 01:15:00|84920.4|84870.4|84901.1|84851.1|84921|84871|84876|84814.9|1052
1607563200000|2020-12-10 01:20:00|84900.7|84850.7|84893.9|84843.9|84907.7|84857.7|84890.1|84840.1|925
1607563500000|2020-12-10 01:25:00|84894.3|84844.3|84892|84842|84904.7|84854.7|84888|84832.4|1134
1607563800000|2020-12-10 01:30:00|84891.7|84841.7|84895.3|84845.3|84900.6|84848.8|84884.1|84829.4|1077
1607564100000|2020-12-10 01:35:00|84895.2|84845.2|84901.6|84851.6|84908.4|84858.4|84890.8|84840.8|848
1607564400000|2020-12-10 01:40:00|84901.5|84851.5|84918.9|84848.8|84925.1|84865.5|84880.8|84837.3|986
1607564700000|2020-12-10 01:45:00|84908.4|84858.4|84889.9|84839.9|84928.2|84864.9|84869.7|84806.8|1193
1607565000000|2020-12-10 01:50:00|84888.7|84838.7|84923.2|84873.2|84930.7|84880.7|84878.4|84828.4|859
1607565300000|2020-12-10 01:55:00|84921.3|84871.3|84912.5|84862.5|84924.6|84874.6|84909|84859|763
1607565600000|2020-12-10 02:00:00|84912.8|84862.8|84913.8|84842|84935.1|84875.8|84877.1|84812.5|1305
1607565900000|2020-12-10 02:05:00|84901.5|84851.5|84905.8|84855.8|84928.5|84869.3|84898.4|84838.9|1303
1607566200000|2020-12-10 02:10:00|84906.4|84856.4|84876.7|84826.7|84919.5|84863.2|84864.6|84806.8|1019
1607566500000|2020-12-10 02:15:00|84876.9|84826.9|84856.5|84806.5|84890.2|84831|84854.6|84801.4|829
1607566800000|2020-12-10 02:20:00|84856.6|84806.6|84806.9|84756.9|84859.5|84809.5|84801.5|84751.5|928
1607567100000|2020-12-10 02:25:00|84806.8|84756.8|84810.3|84760.3|84812.2|84762.2|84799.4|84749.4|821
1607567400000|2020-12-10 02:30:00|84810.5|84760.5|84789.9|84739.9|84810.6|84764.1|84781.1|84737.3|986
1607567700000|2020-12-10 02:35:00|84789.3|84739.3|84799.3|84749.3|84800.9|84761.7|84779.9|84739.3|894
1607568000000|2020-12-10 02:40:00|84800.1|84750.1|84787.1|84737.1|84800.1|84754.7|84776.9|84735.1|942
1607568300000|2020-12-10 02:45:00|84785.9|84735.9|84801.1|84751.1|84806.8|84770.1|84777.4|84730.9|1085
1607568600000|2020-12-10 02:50:00|84801.5|84751.5|84789.4|84739.4|84804|84754|84781.8|84731.8|898
1607568900000|2020-12-10 02:55:00|84789.3|84739.3|84794.1|84744.1|84798.1|84748.1|84771|84729.1|1067
1607569200000|2020-12-10 03:00:00|84792.8|84742.8|84796.5|84746.5|84802.7|84762.9|84785.4|84739.3|1095
1607569500000|2020-12-10 03:05:00|84797.1|84747.1|84800.6|84750.6|84809.8|84772.4|84781.7|84741.6|1028
1607569800000|2020-12-10 03:10:00|84801.8|84751.8|84790.5|84740.5|84811.3|84773.4|84789.4|84739.4|989
1607570100000|2020-12-10 03:15:00|84790.2|84740.2|84796.9|84746.9|84803.4|84765.1|84762|84723.2|911
1607570400000|2020-12-10 03:20:00|84797|84747|84801|84751|84815.8|84773.4|84786.1|84740.7|1055
1607570700000|2020-12-10 03:25:00|84800.3|84750.3|84794.1|84744.1|84805.5|84755.5|84788.6|84738.6|844
1607571000000|2020-12-10 03:30:00|84794.4|84744.4|84790.9|84740.9|84795.5|84755.7|84777.4|84737.3|792
1607571300000|2020-12-10 03:35:00|84791.3|84741.3|84762.5|84712.5|84792.9|84742.9|84760.6|84710.6|916
1607571600000|2020-12-10 03:40:00|84762.1|84712.1|84760.9|84710.9|84773.7|84723.7|84753.8|84703.8|816
1607571900000|2020-12-10 03:45:00|84761|84711|84763.1|84713.1|84771.3|84734.5|84753.3|84703.7|790
1607572200000|2020-12-10 03:50:00|84762.7|84712.7|84772.7|84722.7|84775.6|84728.5|84753.5|84712.2|638
1607572500000|2020-12-10 03:55:00|84772.6|84722.6|84768.5|84718.5|84775.8|84735.1|84758.8|84713.9|603
1607572800000|2020-12-10 04:00:00|84768.1|84718.1|84760.6|84710.6|84768.8|84720.3|84743.6|84701.2|659
1607573100000|2020-12-10 04:05:00|84760|84710|84758.1|84708.1|84766.3|84716.3|84752.6|84702.6|766
1607573400000|2020-12-10 04:10:00|84758.2|84708.2|84742.6|84692.6|84766.8|84726.2|84741.1|84691.1|612
1607573700000|2020-12-10 04:15:00|84742.3|84692.3|84738.4|84688.4|84744|84694|84724.9|84674.9|1028
1607574000000|2020-12-10 04:20:00|84738.5|84688.5|84740.6|84715.6|84749.4|84717|84732.9|84686.9|591
1607574300000|2020-12-10 04:25:00|84742.1|84717.1|84735|84685|84754.1|84717.2|84731.3|84681.3|682
1607574600000|2020-12-10 04:30:00|84734.6|84684.6|84745.1|84695.1|84752.8|84702.8|84734.4|84684.4|649
1607574900000|2020-12-10 04:35:00|84746|84696|84749.4|84699.4|84752.3|84716.8|84737.7|84688.5|701
1607575200000|2020-12-10 04:40:00|84750.1|84700.1|84745.1|84695.1|84751.4|84713.3|84735.8|84686.8|631
1607575500000|2020-12-10 04:45:00|84745.5|84695.5|84742.4|84692.4|84749.1|84707.9|84730.6|84687.4|667
1607575800000|2020-12-10 04:50:00|84743.3|84693.3|84731.8|84681.8|84744.9|84702.7|84723.2|84681.1|800
1607576100000|2020-12-10 04:55:00|84733.7|84683.7|84725.9|84675.9|84739.4|84700.5|84713|84669.6|790
1607576400000|2020-12-10 05:00:00|84726.8|84676.8|84723.6|84698.6|84740.2|84704.5|84717.7|84676.4|761
1607576700000|2020-12-10 05:05:00|84723.9|84698.9|84745.7|84695.7|84750|84711|84723|84682.5|604
1607577000000|2020-12-10 05:10:00|84745.6|84695.6|84748.6|84698.6|84758.3|84719|84733.3|84693.3|631
1607577300000|2020-12-10 05:15:00|84747.4|84697.4|84744.6|84694.6|84755.4|84714.6|84737.2|84694.1|558
1607577600000|2020-12-10 05:20:00|84745|84695|84752.3|84702.3|84755.5|84718.2|84733.9|84694.1|508
1607577900000|2020-12-10 05:25:00|84752.6|84702.6|84746.4|84696.4|84758.2|84721|84738.9|84696.1|612
1607578200000|2020-12-10 05:30:00|84746.8|84696.8|84750.3|84700.3|84754.6|84718.1|84736.6|84694.4|516
1607578500000|2020-12-10 05:35:00|84750|84700|84759.6|84709.6|84766.3|84730.2|84739.2|84698.7|582
1607578800000|2020-12-10 05:40:00|84759.4|84709.4|84756.8|84706.8|84767.1|84727.5|84750.6|84704.7|641
1607579100000|2020-12-10 05:45:00|84756.1|84706.1|84755.6|84705.6|84760.4|84717.1|84741.6|84700.9|504
1607579400000|2020-12-10 05:50:00|84755.5|84705.5|84775.1|84725.1|84776.9|84731.4|84752.9|84704.3|678
1607579700000|2020-12-10 05:55:00|84775.7|84725.7|84755.6|84705.6|84779.9|84734.5|84755.6|84705.6|907
1607580000000|2020-12-10 06:00:00|84755.9|84705.9|84782.9|84732.9|84783.6|84738.3|84755.9|84705.9|1024
1607580300000|2020-12-10 06:05:00|84783.2|84733.2|84778.9|84728.9|84791.6|84741.6|84777.4|84727.4|863
1607580600000|2020-12-10 06:10:00|84778.2|84728.2|84788.6|84738.6|84795.1|84745.1|84778.2|84728.2|853
1607580900000|2020-12-10 06:15:00|84788.5|84738.5|84792.8|84742.8|84796.3|84746.3|84787.6|84737.6|720
1607581200000|2020-12-10 06:20:00|84791.5|84741.5|84783.6|84733.6|84796.4|84746.4|84782.4|84732.4|745
1607581500000|2020-12-10 06:25:00|84783.7|84733.7|84767|84742|84785.4|84747.7|84765.1|84721.4|790
1607581800000|2020-12-10 06:30:00|84766.7|84741.7|84788.1|84738.1|84794.7|84757.2|84763.2|84716.5|783
1607582100000|2020-12-10 06:35:00|84788.3|84738.3|84781.3|84756.3|84797.8|84758.4|84774.4|84736.1|676
1607582400000|2020-12-10 06:40:00|84781.8|84756.8|84813.3|84788.3|84813.5|84788.5|84778.8|84745.6|706
1607582700000|2020-12-10 06:45:00|84813|84788|84800.4|84775.4|84830.2|84792.4|84794.4|84759.4|747
1607583000000|2020-12-10 06:50:00|84799.8|84774.8|84808.2|84758.2|84815.8|84775|84790.8|84747.2|869
1607583300000|2020-12-10 06:55:00|84808.1|84758.1|84874.4|84763.4|84883.5|84772.5|84804.4|84749.5|1042
1607583600000|2020-12-10 07:00:00|84879|84768|84836.5|84786.5|84890.5|84828.2|84825|84763.2|1110
1607583900000|2020-12-10 07:05:00|84836.3|84786.3|84812.6|84787.6|84848.7|84811.8|84804.3|84766.2|1181
1607584200000|2020-12-10 07:10:00|84813.6|84788.6|84732.1|84707.1|84821.8|84788.7|84720.7|84685.8|1368
1607584500000|2020-12-10 07:15:00|84732.8|84707.8|84687.8|84662.8|84753.7|84717.4|84675.1|84644.8|1393
1607584800000|2020-12-10 07:20:00|84688|84663|84701.4|84676.4|84733.2|84695.5|84688|84662.5|1266
1607585100000|2020-12-10 07:25:00|84702.9|84677.9|84758.3|84733.3|84778.6|84751.3|84691.3|84655.5|1615
1607585400000|2020-12-10 07:30:00|84758.1|84733.1|84779.2|84754.2|84814.9|84780.4|84755.9|84730.9|1476
1607585700000|2020-12-10 07:35:00|84779.1|84754.1|84783|84758|84790.1|84765.1|84760.8|84735.8|1418
1607586000000|2020-12-10 07:40:00|84783.1|84758.1|84792.9|84767.9|84808.8|84776.9|84773|84737.5|1184
1607586300000|2020-12-10 07:45:00|84792.5|84767.5|84795.5|84770.5|84802.9|84776|84773.4|84748.4|1173
1607586600000|2020-12-10 07:50:00|84795.7|84770.7|84816.2|84791.2|84827.9|84791.8|84791.7|84762.9|1307
1607586900000|2020-12-10 07:55:00|84815.6|84790.6|84966.9|84941.9|85001.2|84955.5|84807.2|84782.2|1840
1607587200000|2020-12-10 08:00:00|84968.4|84943.4|84932.7|84907.7|85024.9|84999.9|84932|84896.3|1797
1607587500000|2020-12-10 08:05:00|84932|84907|84901|84876|84947.4|84922.4|84879.6|84854.6|1559
1607587800000|2020-12-10 08:10:00|84901.3|84876.3|84865.5|84840.5|84901.9|84876.9|84852.9|84827.9|1561
1607588100000|2020-12-10 08:15:00|84865.6|84840.6|84861.6|84836.6|84890.4|84865.4|84842.1|84817.1|1556
1607588400000|2020-12-10 08:20:00|84861.1|84836.1|84833.1|84808.1|84874.6|84849.6|84832.2|84807.2|1634
1607588700000|2020-12-10 08:25:00|84833.2|84808.2|84767.6|84717.6|84849.3|84816.2|84760.4|84699.1|1715
1607589000000|2020-12-10 08:30:00|84767.4|84717.4|84682.8|84657.8|84804|84719.8|84651|84573.5|1743
1607589300000|2020-12-10 08:35:00|84682.7|84657.7|84806.7|84781.7|84808.6|84783.6|84676.5|84651.5|1590
1607589600000|2020-12-10 08:40:00|84806.6|84781.6|84840.1|84815.1|84866.4|84841.4|84803.5|84778.5|1330
1607589900000|2020-12-10 08:45:00|84840|84815|84846.9|84821.9|84883.4|84858.4|84830.9|84805.9|1306
1607590200000|2020-12-10 08:50:00|84847.1|84822.1|84838|84813|84856.4|84831.4|84822.6|84797.6|1175
1607590500000|2020-12-10 08:55:00|84837.8|84812.8|84858.7|84833.7|84865.3|84840.3|84824.5|84799.5|1086
1607590800000|2020-12-10 09:00:00|84859.5|84834.5|84929.4|84904.4|84939.4|84914.4|84859.4|84834.4|1459
1607591100000|2020-12-10 09:05:00|84928.4|84903.4|84936|84911|84939.9|84914.9|84903.5|84878.5|1334
1607591400000|2020-12-10 09:10:00|84935.6|84910.6|84915.4|84890.4|84938.6|84913.6|84909.4|84884.4|1230
1607591700000|2020-12-10 09:15:00|84915.1|84890.1|84834|84809|84917.8|84892.8|84828.1|84803.1|1334
1607592000000|2020-12-10 09:20:00|84834.5|84809.5|84814.6|84789.6|84839.7|84814.7|84803.8|84778.8|1350
1607592300000|2020-12-10 09:25:00|84814.7|84789.7|84731.9|84706.9|84815.9|84790.9|84703.4|84678.4|1499
1607592600000|2020-12-10 09:30:00|84732|84707|84717|84692|84748.2|84716.6|84703.2|84670.6|1472
1607592900000|2020-12-10 09:35:00|84716.4|84691.4|84704.7|84679.7|84716.4|84691.4|84669|84644|1339
1607593200000|2020-12-10 09:40:00|84704.8|84679.8|84684.3|84659.3|84707.4|84682.4|84678.8|84653.8|1167
1607593500000|2020-12-10 09:45:00|84684.2|84659.2|84708.4|84683.4|84709.7|84684.7|84666.6|84641.6|1362
1607593800000|2020-12-10 09:50:00|84708|84683|84725.6|84700.6|84729|84704|84694.9|84669.9|1385
1607594100000|2020-12-10 09:55:00|84725.7|84700.7|84772.7|84722.7|84773.4|84739.5|84713|84688|1557
1607594400000|2020-12-10 10:00:00|84775.3|84725.3|84744|84719|84781.8|84744.5|84741.8|84716.8|1190
1607594700000|2020-12-10 10:05:00|84744.1|84719.1|84760|84735|84763.5|84738.5|84742|84717|1120
1607595000000|2020-12-10 10:10:00|84760.7|84735.7|84719.1|84694.1|84760.8|84735.8|84716.2|84691.2|1317
1607595300000|2020-12-10 10:15:00|84718.8|84693.8|84726.5|84701.5|84736.2|84709.4|84711.5|84683.8|1211
1607595600000|2020-12-10 10:20:00|84726.4|84701.4|84705.7|84680.7|84735.7|84710.7|84698.3|84673.3|1326
1607595900000|2020-12-10 10:25:00|84706.2|84681.2|84705.4|84680.4|84717.2|84692.2|84691.8|84666.8|1025
1607596200000|2020-12-10 10:30:00|84705.1|84680.1|84723.3|84698.3|84724.2|84699.2|84688.3|84663.3|992
1607596500000|2020-12-10 10:35:00|84723.1|84698.1|84731.1|84706.1|84733.9|84708.9|84717.5|84692.5|1006
1607596800000|2020-12-10 10:40:00|84731.3|84706.3|84757|84732|84760.8|84735.8|84730.2|84705.2|911
1607597100000|2020-12-10 10:45:00|84757.1|84732.1|84726.3|84701.3|84763.3|84738.3|84726.1|84701.1|981
1607597400000|2020-12-10 10:50:00|84727.3|84702.3|84722.8|84697.8|84741|84716|84715.5|84690.5|911
1607597700000|2020-12-10 10:55:00|84741|84716|84737.5|84712.5|84745.3|84720.3|84713.5|84688.5|1102
1607598000000|2020-12-10 11:00:00|84738.1|84713.1|84748.9|84723.9|84751.4|84726.4|84702.9|84677.9|1157
1607598300000|2020-12-10 11:05:00|84747.5|84722.5|84759.6|84734.6|84794.4|84769.4|84746.6|84721.6|1025
1607598600000|2020-12-10 11:10:00|84759|84734|84741.7|84716.7|84759|84734|84714.1|84689.1|1089
1607598900000|2020-12-10 11:15:00|84742.3|84717.3|84758.6|84733.6|84768.3|84743.3|84721.1|84696.1|1036
1607599200000|2020-12-10 11:20:00|84760.1|84735.1|84724.6|84699.6|84761|84736|84699|84674|1137
1607599500000|2020-12-10 11:25:00|84724.7|84699.7|84748|84723|84754.4|84729.4|84722.7|84697.7|1112
1607599800000|2020-12-10 11:30:00|84748.2|84723.2|84746.5|84721.5|84770.1|84745.1|84731.9|84706.9|1069
1607600100000|2020-12-10 11:35:00|84746.4|84721.4|84722.2|84697.2|84746.7|84721.7|84711.9|84686.9|1028
1607600400000|2020-12-10 11:40:00|84722.6|84697.6|84745.4|84720.4|84755.1|84730.1|84718|84693|1125
1607600700000|2020-12-10 11:45:00|84745.2|84720.2|84740.5|84715.5|84746|84721|84714|84689|1093
1607601000000|2020-12-10 11:50:00|84740.7|84715.7|84738.9|84713.9|84753.6|84728.6|84708.3|84683.3|1228
1607601300000|2020-12-10 11:55:00|84739.1|84714.1|84711.9|84686.9|84762.1|84737.1|84697|84672|1328
1607601600000|2020-12-10 12:00:00|84712|84687|84730.9|84705.9|84732.6|84707.6|84687.8|84662.8|1495
1607601900000|2020-12-10 12:05:00|84731.4|84706.4|84801.9|84776.9|84802.3|84777.3|84727.9|84702.9|1178
1607602200000|2020-12-10 12:10:00|84802.1|84777.1|84802.1|84777.1|84815.7|84790.7|84767.1|84742.1|1217
1607602500000|2020-12-10 12:15:00|84801.8|84776.8|84823.8|84798.8|84831.6|84806.6|84790.2|84765.2|1218
1607602800000|2020-12-10 12:20:00|84823.9|84798.9|84811.6|84786.6|84845.8|84820.8|84801.1|84776.1|1236
1607603100000|2020-12-10 12:25:00|84811.5|84786.5|84797|84772|84831|84800.6|84788.1|84763.1|1247
1607603400000|2020-12-10 12:30:00|84797.6|84772.6|84787.2|84762.2|84829|84804|84782.7|84757.7|1295
1607603700000|2020-12-10 12:35:00|84785|84760|84782.2|84757.2|84788|84763|84765.1|84740.1|1160
1607604000000|2020-12-10 12:40:00|84781.7|84756.7|84839.2|84728.2|84846.9|84780.7|84766.7|84669.8|1397
1607604300000|2020-12-10 12:45:00|84833|84722|84681.6|84631.6|84877.5|84766.5|84632.9|84572.8|2220
1607604600000|2020-12-10 12:50:00|84681.1|84631.1|84685.5|84635.5|84773.3|84736.2|84647.1|84602.5|2000
1607604900000|2020-12-10 12:55:00|84682.7|84632.7|84608.1|84583.1|84684.7|84634.7|84574.8|84536.9|1993
1607605200000|2020-12-10 13:00:00|84608|84583|84540.7|84515.7|84619.8|84587.2|84537.6|84508.2|1726
1607605500000|2020-12-10 13:05:00|84540.8|84515.8|84502.1|84477.1|84562|84532.6|84452|84414.4|1718
1607605800000|2020-12-10 13:10:00|84502.9|84477.9|84530|84505|84564.7|84528.7|84473.9|84439.8|1741
1607606100000|2020-12-10 13:15:00|84536.9|84511.9|84568.7|84543.7|84583|84550.4|84494.6|84457.5|1620
1607606400000|2020-12-10 13:20:00|84569.4|84544.4|84600.4|84575.4|84618.1|84579|84556.3|84518|1397
1607606700000|2020-12-10 13:25:00|84600.8|84575.8|84733.4|84624.5|84765.5|84672.7|84583.3|84547|1633
1607607000000|2020-12-10 13:30:00|84717.4|84634.3|84535.5|84510.5|84769.2|84680.9|84486.6|84448.4|2082
1607607300000|2020-12-10 13:35:00|84534.9|84509.9|84507.3|84482.3|84557.5|84518.6|84485.6|84460.6|1963
1607607600000|2020-12-10 13:40:00|84506.2|84481.2|84492.4|84467.4|84531.4|84506.4|84438.4|84413.4|2011
1607607900000|2020-12-10 13:45:00|84491.1|84466.1|84515.5|84490.5|84593.3|84561.7|84464|84439|1857
1607608200000|2020-12-10 13:50:00|84514.8|84489.8|84585.9|84560.9|84607|84569|84492|84467|1811
1607608500000|2020-12-10 13:55:00|84585.6|84560.6|84549|84524|84611.7|84586.7|84520|84495|1981
1607608800000|2020-12-10 14:00:00|84548.6|84523.6|84635.2|84610.2|84652.7|84622.8|84515.2|84490.2|1946
1607609100000|2020-12-10 14:05:00|84632.7|84607.7|84675.1|84650.1|84704.4|84679.4|84605.1|84580.1|1952
1607609400000|2020-12-10 14:10:00|84675.5|84650.5|84647.6|84622.6|84743.2|84718.2|84626|84601|2010
1607609700000|2020-12-10 14:15:00|84647.1|84622.1|84614.8|84589.8|84651.4|84626.4|84598.5|84573.5|1718
1607610000000|2020-12-10 14:20:00|84614.5|84589.5|84655.4|84630.4|84655.5|84630.5|84609.8|84584.8|1575
1607610300000|2020-12-10 14:25:00|84655.8|84630.8|84634.7|84609.7|84690.3|84665.3|84632.1|84607.1|1641
1607610600000|2020-12-10 14:30:00|84634.9|84609.9|84616.5|84591.5|84634.9|84609.9|84567.3|84542.3|1895
1607610900000|2020-12-10 14:35:00|84616.4|84591.4|84491.1|84466.1|84617.3|84592.3|84473|84448|1919
1607611200000|2020-12-10 14:40:00|84490.8|84465.8|84530.7|84505.7|84559.1|84534.1|84470.3|84445.3|1940
1607611500000|2020-12-10 14:45:00|84531.4|84506.4|84522.2|84497.2|84581.2|84540.4|84461.6|84436.6|2014
1607611800000|2020-12-10 14:50:00|84523.5|84498.5|84534.2|84509.2|84540.9|84515.9|84477.5|84452.5|1895
1607612100000|2020-12-10 14:55:00|84535.2|84510.2|84486.1|84461.1|84550.9|84525.9|84462.9|84437.9|1905
1607612400000|2020-12-10 15:00:00|84487.4|84462.4|84395.6|84370.6|84490.5|84465.5|84394.6|84369.6|1903
1607612700000|2020-12-10 15:05:00|84395.5|84370.5|84371.4|84346.4|84402.8|84377.8|84333.8|84308.8|1877
1607613000000|2020-12-10 15:10:00|84368.3|84343.3|84457.7|84432.7|84460.8|84435.8|84363.5|84338.5|1711
1607613300000|2020-12-10 15:15:00|84457.1|84432.1|84403.9|84378.9|84474.2|84449.2|84388.5|84363.5|1898
1607613600000|2020-12-10 15:20:00|84404.9|84379.9|84490.6|84465.6|84515.2|84483.7|84359.6|84322.6|1918
1607613900000|2020-12-10 15:25:00|84490.1|84465.1|84489.5|84464.5|84516.9|84491.9|84471.1|84446.1|1693
1607614200000|2020-12-10 15:30:00|84489.7|84464.7|84559.2|84534.2|84570.2|84545.2|84470.3|84445.3|1746
1607614500000|2020-12-10 15:35:00|84558.4|84533.4|84444.6|84419.6|84574.6|84549.6|84439.4|84414.4|1801
1607614800000|2020-12-10 15:40:00|84447.6|84422.6|84396.4|84371.4|84485.8|84460.8|84393.7|84368.7|1707
1607615100000|2020-12-10 15:45:00|84396.3|84371.3|84445.4|84420.4|84449.4|84424.4|84361.1|84336.1|1673
1607615400000|2020-12-10 15:50:00|84445.2|84420.2|84310.5|84285.5|84446.2|84421.2|84270.2|84243.7|1799
1607615700000|2020-12-10 15:55:00|84310.6|84285.6|84446.8|84421.8|84486.3|84461.3|84292.8|84267.8|1967
1607616000000|2020-12-10 16:00:00|84447.2|84422.2|84474.9|84449.9|84505.2|84480.2|84434.7|84409.7|1785
1607616300000|2020-12-10 16:05:00|84475.1|84450.1|84569.1|84544.1|84572.6|84547.6|84468.1|84443.1|1613
1607616600000|2020-12-10 16:10:00|84567.5|84542.5|84571.7|84546.7|84584.5|84559.5|84552.5|84527.5|1491
1607616900000|2020-12-10 16:15:00|84571.8|84546.8|84558.5|84533.5|84580.8|84555.8|84550.3|84525.3|1362
1607617200000|2020-12-10 16:20:00|84558.7|84533.7|84537.7|84512.7|84568.6|84543.6|84534.9|84509.9|1162
1607617500000|2020-12-10 16:25:00|84536.7|84511.7|84491|84466|84537|84512|84487.5|84462.5|1166
1607617800000|2020-12-10 16:30:00|84492.6|84467.6|84510|84485|84522.3|84497.3|84485.9|84460.9|1263
1607618100000|2020-12-10 16:35:00|84509.2|84484.2|84516.8|84491.8|84529.4|84504.4|84498.1|84473.1|1322
1607618400000|2020-12-10 16:40:00|84516.7|84491.7|84510.3|84485.3|84561.3|84536.3|84508.8|84479.6|1405
1607618700000|2020-12-10 16:45:00|84510.4|84485.4|84493.3|84468.3|84516.8|84490.5|84485|84447.4|1466
1607619000000|2020-12-10 16:50:00|84493.6|84468.6|84545|84520|84546.9|84521.9|84492.1|84454.6|1170
1607619300000|2020-12-10 16:55:00|84546.2|84521.2|84494|84469|84564.3|84539.3|84487.4|84462.4|1476
1607619600000|2020-12-10 17:00:00|84494.5|84469.5|84503|84453|84510|84480.5|84465.4|84436.9|1321
1607619900000|2020-12-10 17:05:00|84503.1|84453.1|84484.6|84459.6|84506.6|84461.7|84464.7|84432.8|1027
1607620200000|2020-12-10 17:10:00|84484.5|84459.5|84449.7|84424.7|84484.5|84459.5|84439.5|84409.6|1088
1607620500000|2020-12-10 17:15:00|84449.5|84424.5|84470.1|84445.1|84473.2|84447.1|84443.5|84412.6|925
1607620800000|2020-12-10 17:20:00|84470|84445|84479.6|84454.6|84482.2|84457.2|84461.3|84436.3|917
1607621100000|2020-12-10 17:25:00|84479.7|84454.7|84471.5|84446.5|84488.2|84457|84464.6|84426.6|787
1607621400000|2020-12-10 17:30:00|84471.8|84446.8|84491.6|84441.6|84500.2|84463.7|84463.4|84438.4|1027
1607621700000|2020-12-10 17:35:00|84491.5|84441.5|84436|84411|84499.8|84459.8|84434.5|84400.6|1157
1607622000000|2020-12-10 17:40:00|84436.1|84411.1|84449.2|84424.2|84472.4|84443.3|84430.3|84392|1123
1607622300000|2020-12-10 17:45:00|84447.3|84422.3|84444.1|84419.1|84453.7|84428.7|84423.8|84398.8|1154
1607622600000|2020-12-10 17:50:00|84444.9|84419.9|84493.2|84468.2|84493.8|84468.8|84444.9|84419.9|1076
1607622900000|2020-12-10 17:55:00|84493.8|84468.8|84475.8|84450.8|84514.6|84489.6|84462.8|84428.7|1287
1607623200000|2020-12-10 18:00:00|84475.5|84450.5|84516.8|84491.8|84528.8|84503.8|84474.2|84449.2|1499
1607623500000|2020-12-10 18:05:00|84516.6|84491.6|84519.8|84494.8|84529.5|84504.5|84497.8|84472.8|1106
1607623800000|2020-12-10 18:10:00|84520.3|84495.3|84485.4|84435.4|84536|84504.1|84484.6|84434.6|1020
1607624100000|2020-12-10 18:15:00|84483.4|84433.4|84455.6|84405.6|84487.5|84437.5|84455.6|84405.6|873
1607624400000|2020-12-10 18:20:00|84455.1|84405.1|84463.7|84413.7|84463.7|84413.7|84436.5|84386.5|1028
1607624700000|2020-12-10 18:25:00|84462.6|84412.6|84467.8|84417.8|84471.2|84421.2|84451.7|84401.7|869
1607625000000|2020-12-10 18:30:00|84468|84418|84436.9|84386.9|84468.3|84418.3|84436.8|84386.8|876
1607625300000|2020-12-10 18:35:00|84437|84387|84443.5|84393.5|84452.2|84407.6|84420.6|84378.1|1128
1607625600000|2020-12-10 18:40:00|84444.2|84394.2|84441.9|84391.9|84459.1|84423|84427|84388.3|784
1607625900000|2020-12-10 18:45:00|84442.1|84392.1|84454.2|84404.2|84461.2|84411.2|84430.7|84380.7|833
1607626200000|2020-12-10 18:50:00|84454.5|84404.5|84459.9|84409.9|84474.9|84424.9|84451.4|84401.4|768
1607626500000|2020-12-10 18:55:00|84460|84410|84463.4|84413.4|84466.9|84416.9|84454.6|84404.6|835
1607626800000|2020-12-10 19:00:00|84463.9|84413.9|84477.2|84427.2|84478.1|84428.1|84457.2|84407.2|742
1607627100000|2020-12-10 19:05:00|84477.1|84427.1|84471.8|84421.8|84485|84435|84470.1|84420.1|813
1607627400000|2020-12-10 19:10:00|84472.5|84422.5|84476.8|84451.8|84502.7|84461.3|84471.3|84421.3|959
1607627700000|2020-12-10 19:15:00|84476.6|84451.6|84504.5|84454.5|84518.4|84468.4|84476.6|84440.7|826
1607628000000|2020-12-10 19:20:00|84503.7|84453.7|84497.7|84447.7|84509.7|84465.7|84484.1|84445.6|885
1607628300000|2020-12-10 19:25:00|84497.8|84447.8|84475.1|84450.1|84504.2|84465.4|84474.9|84436.4|834
1607628600000|2020-12-10 19:30:00|84475.4|84450.4|84443.5|84393.5|84490.5|84451|84442.6|84392.7|873
1607628900000|2020-12-10 19:35:00|84443.7|84393.7|84409.6|84359.6|84450.5|84400.5|84409.4|84359.4|875
1607629200000|2020-12-10 19:40:00|84410|84360|84421.6|84371.6|84427.5|84377.5|84409.6|84359.6|715
1607629500000|2020-12-10 19:45:00|84421.3|84371.3|84403.5|84353.5|84425.4|84375.4|84400.2|84350.2|781
1607629800000|2020-12-10 19:50:00|84403.1|84353.1|84416.5|84366.5|84416.5|84366.5|84400.4|84350.4|752
1607630100000|2020-12-10 19:55:00|84415.5|84365.5|84488.3|84438.3|84503.2|84453.2|84412.8|84362.8|1153
1607630400000|2020-12-10 20:00:00|84487.7|84437.7|84470.4|84420.4|84502.2|84452.2|84465.1|84415.1|1062
1607630700000|2020-12-10 20:05:00|84469.7|84419.7|84467.5|84417.5|84473.9|84423.9|84457.6|84407.6|836
1607631000000|2020-12-10 20:10:00|84467.4|84417.4|84426.8|84376.8|84467.4|84417.4|84421.4|84371.4|980
1607631300000|2020-12-10 20:15:00|84426.6|84376.6|84393.9|84343.9|84426.6|84376.6|84373.1|84323.1|966
1607631600000|2020-12-10 20:20:00|84392.8|84342.8|84358.1|84308.1|84397.3|84347.3|84354.5|84304.5|853
1607631900000|2020-12-10 20:25:00|84359|84309|84361.3|84311.3|84375.6|84325.6|84354.4|84304.4|915
1607632200000|2020-12-10 20:30:00|84361.2|84311.2|84415.5|84365.5|84422.7|84372.7|84361.2|84311.2|1033
1607632500000|2020-12-10 20:35:00|84416|84366|84408.5|84358.5|84426.9|84376.9|84372.4|84322.4|1239
1607632800000|2020-12-10 20:40:00|84409.2|84359.2|84401|84351|84409.2|84359.2|84384|84334|1118
1607633100000|2020-12-10 20:45:00|84400.8|84350.8|84398|84348|84407.6|84357.6|84385.6|84335.6|1033
1607633400000|2020-12-10 20:50:00|84397.7|84347.7|84400.9|84350.9|84451.1|84401.1|84394.3|84344.3|1242
1607633700000|2020-12-10 20:55:00|84400.7|84350.7|84428.8|84378.8|84502.3|84452.3|84396.2|84346.2|1752
1607634000000|2020-12-10 21:00:00|84429.7|84379.7|84490.9|84440.9|84525.1|84475.1|84429.7|84379.7|1469
1607634300000|2020-12-10 21:05:00|84491.3|84441.3|84512|84462|84526.8|84476.8|84487.8|84437.8|1333
1607634600000|2020-12-10 21:10:00|84511.7|84461.7|84492.5|84442.5|84517.9|84467.9|84453.4|84403.4|1564
1607634900000|2020-12-10 21:15:00|84491.1|84441.1|84482.2|84432.2|84526.3|84476.3|84448|84398|1274
1607635200000|2020-12-10 21:20:00|84481.8|84431.8|84470.4|84420.4|84487.7|84437.7|84446|84396|1349
1607635500000|2020-12-10 21:25:00|84470.5|84420.5|84478.6|84428.6|84485|84435|84463.4|84413.4|1431
1607635800000|2020-12-10 21:30:00|84477.9|84427.9|84479.5|84429.5|84488|84438|84467.1|84417.1|1087
1607636100000|2020-12-10 21:35:00|84479|84429|84477.1|84427.1|84484.1|84434.1|84471.5|84421.5|592
1607636400000|2020-12-10 21:40:00|84477|84427|84478.4|84428.4|84484.2|84441.9|84465.1|84420.9|741
1607636700000|2020-12-10 21:45:00|84482.4|84432.4|84471.9|84421.9|84482.4|84432.4|84467.9|84417.9|1035
1607637000000|2020-12-10 21:50:00|84471.8|84421.8|84470.6|84420.6|84481.2|84431.2|84461.2|84411.2|911
1607637300000|2020-12-10 21:55:00|84473.9|84423.9|84497.5|84386.5|84498.1|84434|84457.5|84358.5|576
1607637600000|2020-12-10 22:00:00|84483.7|84372.7|84451.8|84340.8|84514|84403|84437.1|84326.1|88
1607637900000|2020-12-10 22:05:00|84461.6|84350.6|84434|84323|84491|84380|84422.5|84311.5|137
1607638200000|2020-12-10 22:10:00|84440.6|84329.6|84455.2|84344.2|84512.1|84401.1|84434.5|84323.5|137
1607638500000|2020-12-10 22:15:00|84458.9|84347.9|84500|84389|84514.6|84403.6|84446.1|84335.1|128
1607638800000|2020-12-10 22:20:00|84483.1|84372.1|84464.4|84353.4|84508.4|84397.4|84444.7|84333.7|84
1607639100000|2020-12-10 22:25:00|84457.5|84346.5|84477.6|84366.6|84508.4|84397.4|84447.4|84336.4|175
1607639400000|2020-12-10 22:30:00|84489.7|84378.7|84481.1|84370.1|84507.4|84396.4|84461.4|84350.4|205
1607639700000|2020-12-10 22:35:00|84477.3|84366.3|84462.6|84351.6|84511.5|84400.5|84448.1|84337.1|150
1607640000000|2020-12-10 22:40:00|84478|84367|84438.3|84327.3|84496.8|84385.8|84438.3|84327.3|144
1607640300000|2020-12-10 22:45:00|84444.9|84333.9|84463|84352|84491.3|84380.3|84438.3|84327.3|266
1607640600000|2020-12-10 22:50:00|84461.3|84350.3|84445.4|84334.4|84483.6|84372.6|84441.3|84330.3|361
1607640900000|2020-12-10 22:55:00|84445|84334|84454.6|84343.6|84480.5|84369.5|84441.2|84330.2|259
1607641200000|2020-12-10 23:00:00|84441.6|84330.6|84488.5|84377.5|84509.7|84398.7|84434.8|84323.8|1220
1607641500000|2020-12-10 23:05:00|84492.8|84381.8|84482.3|84371.3|84525.2|84425.2|84475.7|84365.1|1031
1607641800000|2020-12-10 23:10:00|84483.4|84372.4|84474.5|84363.5|84516.5|84407.4|84471.3|84363.4|590
1607642100000|2020-12-10 23:15:00|84489.7|84378.7|84479.9|84369.9|84502.2|84406.7|84474.9|84363.9|758
1607642400000|2020-12-10 23:20:00|84479.7|84369.6|84468|84359.5|84493.3|84382.3|84461.7|84351.4|837
1607642700000|2020-12-10 23:25:00|84471.7|84360.7|84470.9|84359.9|84484.2|84373.2|84461.2|84350.2|868
1607643000000|2020-12-10 23:30:00|84469.5|84358.5|84478.8|84367.8|84487.4|84382|84457.1|84346.7|979
1607643300000|2020-12-10 23:35:00|84481.7|84370.7|84472.1|84396.3|84496.9|84413.4|84453.7|84345.8|935
1607643600000|2020-12-10 23:40:00|84457|84407|84482.6|84371.6|84515.1|84437.6|84448.5|84353.3|1541
1607643900000|2020-12-10 23:45:00|84481.9|84370.9|84469.7|84358.7|84516.9|84430.5|84464.4|84357.5|1160
1607644200000|2020-12-10 23:50:00|84471.5|84360.5|84453.3|84403.3|84516.2|84436.3|84449.5|84358.8|1362
1607644500000|2020-12-10 23:55:00|84453.5|84403.5|84475.4|84425.4|84494.3|84430.3|84453.5|84388|1396
1607644800000|2020-12-11 00:00:00|84475.3|84425.3|84434.9|84384.9|84493.4|84433.7|84423.9|84336.6|1415
1607645100000|2020-12-11 00:05:00|84434.5|84384.5|84452.5|84402.5|84481|84413.1|84431.3|84329.1|1477
1607645400000|2020-12-11 00:10:00|84445.7|84395.7|84453.8|84403.8|84485|84435|84439.1|84389.1|974
1607645700000|2020-12-11 00:15:00|84453.4|84403.4|84462.8|84412.8|84466.8|84416.8|84444.1|84394.1|868
1607646000000|2020-12-11 00:20:00|84464.3|84414.3|84470.3|84420.3|84474.2|84424.2|84455.7|84405.7|698
1607646300000|2020-12-11 00:25:00|84470|84420|84468.4|84418.4|84472.7|84422.7|84465.3|84415.3|658
1607646600000|2020-12-11 00:30:00|84467.9|84417.9|84477.4|84427.4|84481.8|84431.8|84467.3|84417.3|679
1607646900000|2020-12-11 00:35:00|84477.3|84427.3|84471.7|84421.7|84480.3|84430.3|84471|84421|654
1607647200000|2020-12-11 00:40:00|84472.2|84422.2|84471.8|84421.8|84478.2|84428.2|84465.9|84415.9|764
1607647500000|2020-12-11 00:45:00|84472.9|84422.9|84484.6|84434.6|84490|84440|84467.7|84417.7|854
1607647800000|2020-12-11 00:50:00|84484.7|84434.7|84478.6|84428.6|84498.2|84443.2|84473.6|84423.6|809
1607648100000|2020-12-11 00:55:00|84481.1|84431.1|84461.4|84411.4|84508.7|84437.8|84433.3|84371.8|1379
1607648400000|2020-12-11 01:00:00|84461.1|84411.1|84366.7|84316.7|84462|84412|84361.9|84311.1|1311
1607648700000|2020-12-11 01:05:00|84368.1|84318.1|84353.2|84303.2|84368.1|84318.1|84344.1|84294.1|1104
1607649000000|2020-12-11 01:10:00|84353|84303|84374.9|84324.9|84389.6|84339.6|84353|84303|1022
1607649300000|2020-12-11 01:15:00|84375|84325|84355.3|84305.3|84380.7|84330.7|84352.9|84302.9|927
1607649600000|2020-12-11 01:20:00|84355.4|84305.4|84379.6|84329.6|84433|84383|84319.8|84269.8|1289
1607649900000|2020-12-11 01:25:00|84379.4|84329.4|84384.6|84334.6|84393.1|84343.1|84369.4|84319.4|1003
1607650200000|2020-12-11 01:30:00|84384.4|84334.4|84347.6|84297.6|84384.8|84334.8|84342.1|84292.1|1004
1607650500000|2020-12-11 01:35:00|84347.7|84297.7|84351.2|84301.2|84365|84304.3|84297.5|84247.5|1231
1607650800000|2020-12-11 01:40:00|84351.1|84301.1|84337.2|84287.2|84354.8|84304.8|84336.3|84286.3|876
1607651100000|2020-12-11 01:45:00|84337.1|84287.1|84332.7|84282.7|84341.9|84291.9|84327.4|84277.4|641
1607651400000|2020-12-11 01:50:00|84332.8|84282.8|84330|84280|84348.2|84291.6|84326.7|84274.8|684
1607651700000|2020-12-11 01:55:00|84329.9|84279.9|84344.2|84294.2|84352|84302|84323.5|84273.5|1100
1607652000000|2020-12-11 02:00:00|84344.1|84294.1|84337.2|84287.2|84353.9|84303.9|84328.8|84278.8|1154
1607652300000|2020-12-11 02:05:00|84336.2|84286.2|84338.9|84288.9|84349.4|84299.4|84332.8|84282.8|1027
1607652600000|2020-12-11 02:10:00|84338|84288|84334.3|84284.3|84345.2|84295.2|84333.4|84283.4|865
1607652900000|2020-12-11 02:15:00|84334.6|84284.6|84340.9|84290.9|84342.1|84292.1|84330.4|84280.4|738
1607653200000|2020-12-11 02:20:00|84341.6|84291.6|84326.7|84276.7|84344.7|84294.7|84322.9|84272.9|823
1607653500000|2020-12-11 02:25:00|84326.8|84276.8|84322.2|84272.2|84330.4|84280.4|84318.6|84268.6|784
1607653800000|2020-12-11 02:30:00|84322|84272|84329.6|84279.6|84341.7|84291.7|84322|84272|976
1607654100000|2020-12-11 02:35:00|84329.9|84279.9|84340.8|84290.8|84343.1|84293.1|84329.3|84279.3|862
1607654400000|2020-12-11 02:40:00|84340.4|84290.4|84337.6|84287.6|84348.5|84302.7|84327.7|84286.6|850
1607654700000|2020-12-11 02:45:00|84337.7|84287.7|84336.8|84286.8|84343.1|84293.1|84333.6|84283.6|652
1607655000000|2020-12-11 02:50:00|84337.1|84287.1|84321.4|84271.4|84344.1|84294.1|84321.3|84271.3|627
1607655300000|2020-12-11 02:55:00|84321.5|84271.5|84307.5|84257.5|84324.7|84274.7|84298.3|84248.3|1000
1607655600000|2020-12-11 03:00:00|84308|84258|84312.5|84262.5|84315.4|84265.4|84301|84251|883
1607655900000|2020-12-11 03:05:00|84312.6|84262.6|84324.5|84274.5|84337|84287|84312.6|84262.6|945
1607656200000|2020-12-11 03:10:00|84325.1|84275.1|84337.7|84287.7|84339.5|84289.5|84316.8|84266.8|973
1607656500000|2020-12-11 03:15:00|84338.9|84288.9|84325.5|84275.5|84338.9|84288.9|84319.8|84269.8|907
1607656800000|2020-12-11 03:20:00|84323.8|84273.8|84314.5|84264.5|84329|84279|84307.7|84257.7|942
1607657100000|2020-12-11 03:25:00|84316.3|84266.3|84301.4|84251.4|84322.2|84272.2|84300.1|84250.1|1147
1607657400000|2020-12-11 03:30:00|84300.6|84250.6|84312.8|84262.8|84316|84266|84300.6|84250.6|959
1607657700000|2020-12-11 03:35:00|84312|84262|84310.7|84260.7|84317.4|84267.4|84303.4|84253.4|716
1607658000000|2020-12-11 03:40:00|84309.6|84259.6|84294|84244|84313.2|84263.2|84287.8|84237.8|677
1607658300000|2020-12-11 03:45:00|84293.9|84243.9|84305.8|84255.8|84311.6|84261.6|84285.2|84235.2|820
1607658600000|2020-12-11 03:50:00|84305.5|84255.5|84310.1|84260.1|84315.1|84265.1|84300.4|84250.4|932
1607658900000|2020-12-11 03:55:00|84309.8|84259.8|84306.5|84256.5|84316|84274.8|84297.4|84247.4|981
1607659200000|2020-12-11 04:00:00|84307.1|84257.1|84308.7|84258.7|84321.6|84271.6|84284.8|84246.9|712
1607659500000|2020-12-11 04:05:00|84309.1|84259.1|84299.8|84249.8|84326.6|84264.9|84298|84248|731
1607659800000|2020-12-11 04:10:00|84300.1|84250.1|84299.3|84249.3|84306.7|84256.7|84260.8|84208|797
1607660100000|2020-12-11 04:15:00|84298.5|84248.5|84290.4|84240.4|84303.5|84253.5|84289.9|84239.9|876
1607660400000|2020-12-11 04:20:00|84290.2|84240.2|84294|84244|84299.1|84249.1|84287.4|84237.4|873
1607660700000|2020-12-11 04:25:00|84294.1|84244.1|84287.2|84237.2|84301|84251|84283.8|84233.8|578
1607661000000|2020-12-11 04:30:00|84287.1|84237.1|84286.1|84236.1|84295.5|84245.5|84282|84232|651
1607661300000|2020-12-11 04:35:00|84286.2|84236.2|84295.3|84245.3|84295.8|84245.8|84281.1|84231.1|616
1607661600000|2020-12-11 04:40:00|84294.7|84244.7|84293.6|84243.6|84301.5|84254.7|84279.7|84242|591
1607661900000|2020-12-11 04:45:00|84294.3|84244.3|84297.1|84247.1|84304.4|84254.4|84293.6|84243.6|516
1607662200000|2020-12-11 04:50:00|84296.9|84246.9|84308.1|84258.1|84309.4|84259.4|84295.9|84245.9|484
1607662500000|2020-12-11 04:55:00|84307.9|84257.9|84319.5|84269.5|84319.8|84269.8|84307.4|84257.4|679
1607662800000|2020-12-11 05:00:00|84319.9|84269.9|84300.8|84250.8|84319.9|84269.9|84300.5|84250.5|796
1607663100000|2020-12-11 05:05:00|84302.5|84252.5|84317.9|84267.9|84321.1|84271.1|84300|84250|653
1607663400000|2020-12-11 05:10:00|84318.6|84268.6|84322.3|84272.3|84329.1|84279.1|84317.3|84267.3|737
1607663700000|2020-12-11 05:15:00|84322.4|84272.4|84321|84271|84325.8|84275.8|84311.9|84261.9|740
1607664000000|2020-12-11 05:20:00|84321.2|84271.2|84329.2|84279.2|84330.3|84280.3|84316.1|84266.1|657
1607664300000|2020-12-11 05:25:00|84328.8|84278.8|84326.4|84276.4|84333.3|84283.3|84321.4|84271.4|735
1607664600000|2020-12-11 05:30:00|84327|84277|84327.1|84277.1|84337.3|84287.3|84324.3|84274.3|796
1607664900000|2020-12-11 05:35:00|84326.7|84276.7|84326.1|84276.1|84333.4|84283.4|84321.6|84271.6|633
1607665200000|2020-12-11 05:40:00|84325.9|84275.9|84324.4|84274.4|84334.6|84284.6|84321.9|84271.9|704
1607665500000|2020-12-11 05:45:00|84324.5|84274.5|84317.2|84267.2|84326.4|84276.4|84310.2|84260.2|899
1607665800000|2020-12-11 05:50:00|84316.7|84266.7|84299.3|84249.3|84320.5|84270.5|84297.6|84247.6|845
1607666100000|2020-12-11 05:55:00|84299.1|84249.1|84323.6|84273.6|84326.5|84276.5|84298.5|84248.5|887
1607666400000|2020-12-11 06:00:00|84324|84274|84327.4|84277.4|84330.4|84280.4|84309|84259|1074
1607666700000|2020-12-11 06:05:00|84327.6|84277.6|84320.5|84270.5|84334.4|84284.4|84310.9|84260.9|906
1607667000000|2020-12-11 06:10:00|84320.4|84270.4|84325.5|84275.5|84330.1|84280.1|84313.9|84263.9|831
1607667300000|2020-12-11 06:15:00|84325.4|84275.4|84328|84278|84334.5|84284.5|84317.3|84267.3|903
1607667600000|2020-12-11 06:20:00|84328.1|84278.1|84259.9|84209.9|84329.2|84279.2|84258.9|84208.9|1155
1607667900000|2020-12-11 06:25:00|84260.8|84210.8|84259.8|84209.8|84277.4|84227.4|84251.3|84201.3|1223
1607668200000|2020-12-11 06:30:00|84260.3|84210.3|84261.1|84211.1|84268.5|84218.5|84246.4|84196.4|829
1607668500000|2020-12-11 06:35:00|84262.2|84212.2|84259.4|84209.4|84275.1|84225.1|84232.4|84182.4|1532
1607668800000|2020-12-11 06:40:00|84259|84209|84258.5|84208.5|84278|84228|84252.6|84202.6|1143
1607669100000|2020-12-11 06:45:00|84258.3|84208.3|84270.6|84220.6|84271.6|84221.6|84253.1|84203.1|1063
1607669400000|2020-12-11 06:50:00|84270.9|84220.9|84288.5|84238.5|84290|84240|84263.5|84213.5|1038
1607669700000|2020-12-11 06:55:00|84288.9|84238.9|84318.6|84268.6|84319.8|84269.8|84283.9|84233.9|987
1607670000000|2020-12-11 07:00:00|84319.2|84269.2|84278.2|84228.2|84325.8|84275.8|84270.2|84220.2|1224
1607670300000|2020-12-11 07:05:00|84278|84228|84342|84292|84342.9|84292.9|84268.2|84218.6|1211
1607670600000|2020-12-11 07:10:00|84342.3|84292.3|84287.3|84237.3|84343.2|84293.2|84287.2|84237.2|1170
1607670900000|2020-12-11 07:15:00|84287.5|84237.5|84259.2|84209.2|84291.7|84241.7|84253.4|84207.6|1078
1607671200000|2020-12-11 07:20:00|84259.6|84209.6|84251.8|84201.8|84272.3|84222.3|84241.7|84191.7|998
1607671500000|2020-12-11 07:25:00|84251.9|84201.9|84262.1|84237.1|84286.9|84240.4|84246.1|84196.1|1050
1607671800000|2020-12-11 07:30:00|84262|84237|84377.6|84352.6|84402.5|84364.7|84257.2|84218.7|1632
1607672100000|2020-12-11 07:35:00|84377.5|84352.5|84370.2|84345.2|84405.8|84370.9|84355.8|84325.7|1417
1607672400000|2020-12-11 07:40:00|84370.4|84345.4|84444.5|84394.5|84445.8|84408.6|84370.2|84345.2|1416
1607672700000|2020-12-11 07:45:00|84436.9|84386.9|84440.4|84415.4|84466.3|84422.9|84410.3|84366.7|1464
1607673000000|2020-12-11 07:50:00|84440.5|84415.5|84472|84447|84510|84471.5|84440|84405.9|1465
1607673300000|2020-12-11 07:55:00|84472.3|84447.3|84532.6|84482.6|84547.7|84510.6|84457.7|84421.9|1719
1607673600000|2020-12-11 08:00:00|84534|84484|84455.2|84430.2|84548.8|84511.1|84442.4|84407.5|1684
1607673900000|2020-12-11 08:05:00|84456|84431|84467.9|84442.9|84495.6|84470|84454.5|84420.2|1566
1607674200000|2020-12-11 08:10:00|84467.8|84442.8|84507.8|84482.8|84524.2|84487.3|84436.3|84411.3|1534
1607674500000|2020-12-11 08:15:00|84507.9|84482.9|84618|84593|84631.5|84596.1|84506.1|84474|1692
1607674800000|2020-12-11 08:20:00|84618.8|84593.8|84637.6|84612.6|84667.5|84633.2|84586.4|84551.8|1751
1607675100000|2020-12-11 08:25:00|84636.2|84611.2|84654.4|84629.4|84718.6|84673.7|84629|84604|1760
1607675400000|2020-12-11 08:30:00|84653.1|84628.1|84618.6|84568.6|84653.1|84628.1|84600.8|84550.8|1846
1607675700000|2020-12-11 08:35:00|84618.4|84568.4|84646.4|84621.4|84646.4|84621.4|84587.5|84548.5|1808
1607676000000|2020-12-11 08:40:00|84646.8|84621.8|84558.2|84533.2|84694.1|84656|84548.5|84523.5|1667
1607676300000|2020-12-11 08:45:00|84558.1|84533.1|84693.7|84668.7|84709|84671.6|84558.1|84533.1|1725
1607676600000|2020-12-11 08:50:00|84692.5|84667.5|84766.1|84741.1|84782|84748.1|84667.9|84629.1|1824
1607676900000|2020-12-11 08:55:00|84764.8|84739.8|84748.1|84723.1|84791.6|84754.4|84689.2|84647.8|1683
1607677200000|2020-12-11 09:00:00|84747.2|84722.2|84672.9|84622.9|84748.7|84722.2|84650.6|84600.6|1803
1607677500000|2020-12-11 09:05:00|84673.6|84623.6|84748.7|84698.7|84758.2|84722.9|84646.6|84607.5|1596
1607677800000|2020-12-11 09:10:00|84748.8|84698.8|84662.5|84612.5|84748.8|84706.3|84641.4|84604.6|1534
1607678100000|2020-12-11 09:15:00|84662.6|84612.6|84573.4|84523.4|84665.8|84630.3|84556.5|84520.7|1683
1607678400000|2020-12-11 09:20:00|84573.6|84523.6|84589.8|84564.8|84591.8|84566.8|84539.3|84502.2|1437
1607678700000|2020-12-11 09:25:00|84589.9|84564.9|84578.2|84553.2|84623.2|84598.2|84575.8|84538.6|1406
1607679000000|2020-12-11 09:30:00|84577.4|84552.4|84639.6|84589.6|84639.6|84606.4|84551.6|84513.5|1616
1607679300000|2020-12-11 09:35:00|84639.4|84589.4|84557.2|84507.2|84641.2|84591.2|84517.1|84473.1|1585
1607679600000|2020-12-11 09:40:00|84557.4|84507.4|84583.7|84533.7|84622.4|84583.4|84545.9|84502.8|1674
1607679900000|2020-12-11 09:45:00|84584.4|84534.4|84605.8|84580.8|84612.2|84587.2|84557.2|84520.5|1442
1607680200000|2020-12-11 09:50:00|84605.9|84580.9|84688.3|84663.3|84697.9|84671.4|84604.7|84579.7|1546
1607680500000|2020-12-11 09:55:00|84688.6|84663.6|84700.9|84675.9|84755.8|84717.6|84670.4|84635.1|1727
1607680800000|2020-12-11 10:00:00|84701.6|84676.6|84646.1|84621.1|84732.3|84689|84646.1|84606.5|1668
1607681100000|2020-12-11 10:05:00|84646.6|84621.6|84634.1|84609.1|84672.3|84633.6|84623.6|84589.8|1352
1607681400000|2020-12-11 10:10:00|84634.3|84609.3|84637.5|84587.5|84646.8|84613.2|84602.7|84571.1|1512
1607681700000|2020-12-11 10:15:00|84637.6|84587.6|84617.7|84567.7|84641.7|84606.2|84587.7|84550.6|1481
1607682000000|2020-12-11 10:20:00|84617.5|84567.5|84561.5|84536.5|84628.7|84597.9|84560.5|84535.5|1392
1607682300000|2020-12-11 10:25:00|84560.9|84535.9|84579.5|84554.5|84593.1|84557.8|84521|84489.2|1487
1607682600000|2020-12-11 10:30:00|84578.4|84553.4|84617|84592|84622.8|84595|84568.6|84543.6|1633
1607682900000|2020-12-11 10:35:00|84616.8|84591.8|84623.5|84598.5|84624.7|84599.7|84604.5|84579.5|1276
1607683200000|2020-12-11 10:40:00|84623.3|84598.3|84623.8|84598.8|84627.1|84602.1|84611.6|84586.6|1175
1607683500000|2020-12-11 10:45:00|84624|84599|84643.5|84618.5|84700.1|84663|84623.8|84598.8|1218
1607683800000|2020-12-11 10:50:00|84643.4|84618.4|84686.3|84661.3|84686.8|84661.8|84628|84603|1279
1607684100000|2020-12-11 10:55:00|84685.9|84660.9|84772.3|84747.3|84787.7|84752.7|84684.6|84659.6|1364
1607684400000|2020-12-11 11:00:00|84773|84748|84758.6|84733.6|84799.7|84772.9|84748.3|84718.8|1512
1607684700000|2020-12-11 11:05:00|84758.8|84733.8|84758.4|84733.4|84803.8|84772.1|84752.7|84727.7|1482
1607685000000|2020-12-11 11:10:00|84758.3|84733.3|84825.6|84800.6|84840.9|84813.7|84751.8|84722.5|1566
1607685300000|2020-12-11 11:15:00|84824.6|84799.6|84875.3|84825.3|84880.3|84846.4|84822.9|84794.7|1442
1607685600000|2020-12-11 11:20:00|84875.9|84825.9|84906.1|84881.1|84921.1|84892.8|84861.9|84825.2|1390
1607685900000|2020-12-11 11:25:00|84905.8|84880.8|84872.6|84847.6|84912|84881.4|84860.7|84825.1|1522
1607686200000|2020-12-11 11:30:00|84872.5|84847.5|84853.8|84828.8|84876.4|84851.4|84823.2|84798.2|1454
1607686500000|2020-12-11 11:35:00|84854.6|84829.6|84822.9|84797.9|84871.1|84846.1|84818.7|84793.7|1303
1607686800000|2020-12-11 11:40:00|84822.6|84797.6|84821.2|84796.2|84882.4|84844.8|84798.7|84773.7|1344
1607687100000|2020-12-11 11:45:00|84820.9|84795.9|84755.7|84730.7|84824.9|84799.9|84743.5|84718.5|1310
1607687400000|2020-12-11 11:50:00|84755.9|84730.9|84794.3|84769.3|84795.3|84770.3|84736.4|84711.4|1287
1607687700000|2020-12-11 11:55:00|84794|84769|84752.9|84727.9|84794.6|84769.6|84750.2|84725.2|1249
1607688000000|2020-12-11 12:00:00|84752.6|84727.6|84768.8|84743.8|84785.5|84753.2|84731|84706|1419
1607688300000|2020-12-11 12:05:00|84766.9|84741.9|84755.6|84730.6|84796|84768.4|84754|84729|1317
1607688600000|2020-12-11 12:10:00|84755.5|84730.5|84755.4|84730.4|84768.1|84743.1|84746|84721|1058
1607688900000|2020-12-11 12:15:00|84755.2|84730.2|84705.5|84680.5|84766.4|84735.2|84701.2|84668.8|1177
1607689200000|2020-12-11 12:20:00|84705.6|84680.6|84710.4|84685.4|84741.6|84716.6|84704.7|84679.7|1237
1607689500000|2020-12-11 12:25:00|84711.6|84686.6|84742|84692|84746.2|84708.9|84698.2|84673.2|1152
1607689800000|2020-12-11 12:30:00|84742.2|84692.2|84725.6|84700.6|84753.4|84704.5|84709.9|84676.1|1176
1607690100000|2020-12-11 12:35:00|84725.4|84700.4|84680|84655|84737.5|84702.8|84672.9|84647.9|1164
1607690400000|2020-12-11 12:40:00|84679.8|84654.8|84674.5|84649.5|84700|84663.8|84647.9|84622.9|1250
1607690700000|2020-12-11 12:45:00|84674.3|84649.3|84670.8|84645.8|84695.4|84664.7|84647.6|84619.3|1215
1607691000000|2020-12-11 12:50:00|84670.6|84645.6|84682.1|84632.1|84691.5|84666.5|84627.6|84596.5|1269
1607691300000|2020-12-11 12:55:00|84682.2|84632.2|84655.1|84630.1|84692.5|84662.3|84648.4|84623.4|1304
1607691600000|2020-12-11 13:00:00|84653.2|84628.2|84659|84634|84669.6|84644.6|84642.7|84617.7|1400
1607691900000|2020-12-11 13:05:00|84658.8|84633.8|84624.7|84599.7|84660|84635|84592.7|84567.7|1560
1607692200000|2020-12-11 13:10:00|84624.2|84599.2|84585.3|84560.3|84651.4|84626.4|84581.8|84556.8|1482
1607692500000|2020-12-11 13:15:00|84586.6|84561.6|84604.9|84579.9|84604.9|84579.9|84559.6|84534.6|1291
1607692800000|2020-12-11 13:20:00|84603.1|84578.1|84681.9|84656.9|84683.7|84658.7|84603.1|84578.1|1452
1607693100000|2020-12-11 13:25:00|84681.8|84656.8|84734.1|84623.1|84750|84656.8|84640.8|84604.8|1257
1607693400000|2020-12-11 13:30:00|84718|84607|84661|84636|84759.9|84659.4|84642.8|84587.7|1647
1607693700000|2020-12-11 13:35:00|84660.3|84635.3|84650.2|84625.2|84687.6|84662.6|84643.7|84618.7|1373
1607694000000|2020-12-11 13:40:00|84650|84625|84674.4|84649.4|84681|84656|84639.6|84605.5|1364
1607694300000|2020-12-11 13:45:00|84674.7|84649.7|84675.6|84650.6|84693.1|84655.9|84645.5|84608.2|1312
1607694600000|2020-12-11 13:50:00|84676.2|84651.2|84709|84684|84722.9|84684.6|84675.7|84650.7|1402
1607694900000|2020-12-11 13:55:00|84709.3|84684.3|84731.6|84706.6|84746.3|84721.3|84703.8|84668.3|1474
1607695200000|2020-12-11 14:00:00|84731|84706|84731.6|84706.6|84760.9|84721.6|84718.4|84687.3|1427
1607695500000|2020-12-11 14:05:00|84730.9|84705.9|84686.5|84661.5|84752.4|84724.6|84682.4|84648.7|1448
1607695800000|2020-12-11 14:10:00|84687.3|84662.3|84675.3|84650.3|84702.4|84677.4|84650.7|84625.7|1503
1607696100000|2020-12-11 14:15:00|84675.1|84650.1|84636.8|84586.8|84687.2|84650.7|84631.2|84583.1|1789
1607696400000|2020-12-11 14:20:00|84636.9|84586.9|84629.3|84604.3|84639|84604.3|84594.1|84568.3|1648
1607696700000|2020-12-11 14:25:00|84630.6|84605.6|84665.8|84615.8|84679.7|84641.2|84626.1|84589.3|1544
1607697000000|2020-12-11 14:30:00|84665.2|84615.2|84728.8|84678.8|84729.9|84685.1|84642.7|84592.7|1699
1607697300000|2020-12-11 14:35:00|84728.4|84678.4|84751.5|84701.5|84778.8|84741|84706.4|84670.2|1740
1607697600000|2020-12-11 14:40:00|84751.6|84701.6|84792|84767|84797.1|84772.1|84735.9|84700.8|1567
1607697900000|2020-12-11 14:45:00|84791.9|84766.9|84775.2|84750.2|84797.3|84772.3|84762.8|84737.8|1618
1607698200000|2020-12-11 14:50:00|84776.2|84751.2|84754.3|84729.3|84808.6|84777.6|84749.6|84724.6|1555
1607698500000|2020-12-11 14:55:00|84754.9|84729.9|84702|84652|84767.7|84742.7|84694.5|84645.7|1599
1607698800000|2020-12-11 15:00:00|84703.4|84653.4|84669.2|84644.2|84706|84661.4|84648.6|84606.2|1726
1607699100000|2020-12-11 15:05:00|84669.4|84644.4|84662.5|84637.5|84684.9|84659.9|84643.2|84613.3|1704
1607699400000|2020-12-11 15:10:00|84663.1|84638.1|84616.9|84591.9|84668.6|84643.6|84609.2|84584.2|1541
1607699700000|2020-12-11 15:15:00|84618|84593|84635.3|84610.3|84679.2|84639.3|84610.1|84572|1725
1607700000000|2020-12-11 15:20:00|84634.7|84609.7|84641.2|84616.2|84662.9|84636.4|84630.6|84605.6|1549
1607700300000|2020-12-11 15:25:00|84640.2|84615.2|84602|84577|84640.4|84615.4|84594.8|84555.4|1529
1607700600000|2020-12-11 15:30:00|84602.3|84577.3|84613|84588|84613.3|84588.3|84574.2|84542.3|1452
1607700900000|2020-12-11 15:35:00|84614.1|84589.1|84634|84609|84678.8|84653.8|84611.2|84586.2|1511
1607701200000|2020-12-11 15:40:00|84633.7|84608.7|84679.3|84629.3|84704.1|84675.2|84627.5|84602.5|1719
1607701500000|2020-12-11 15:45:00|84677.4|84627.4|84683.1|84658.1|84702.6|84673.3|84631.6|84593.3|1632
1607701800000|2020-12-11 15:50:00|84683.4|84658.4|84698.9|84673.9|84725.3|84683.8|84670.4|84632.2|1652
1607702100000|2020-12-11 15:55:00|84698.7|84673.7|84738.7|84713.7|84765|84739.1|84698.4|84673.4|1718
1607702400000|2020-12-11 16:00:00|84740.7|84715.7|84754.4|84729.4|84767.4|84742.4|84724.4|84699.4|1544
1607702700000|2020-12-11 16:05:00|84754.6|84729.6|84792.3|84767.3|84805.7|84780.7|84746.5|84720.3|1331
1607703000000|2020-12-11 16:10:00|84792.7|84767.7|84769|84744|84805.5|84780.5|84765|84740|1240
1607703300000|2020-12-11 16:15:00|84768.8|84743.8|84746.8|84721.8|84784.7|84759.7|84729.3|84690.7|1174
1607703600000|2020-12-11 16:20:00|84747|84722|84804.6|84779.6|84827.7|84789.5|84733|84708|1205
1607703900000|2020-12-11 16:25:00|84805.2|84780.2|84798.5|84773.5|84813.7|84782.4|84790.1|84749.8|1144
1607704200000|2020-12-11 16:30:00|84799.8|84774.8|84795|84770|84807.4|84782.4|84794.2|84769.2|1071
1607704500000|2020-12-11 16:35:00|84795.2|84770.2|84812|84762|84815.4|84775.1|84759.8|84716.7|1202
1607704800000|2020-12-11 16:40:00|84811.8|84761.8|84767.6|84717.6|84812.6|84773.3|84746.9|84696.9|1182
1607705100000|2020-12-11 16:45:00|84767.3|84717.3|84777.4|84727.4|84789.8|84757.4|84755.6|84716.6|1166
1607705400000|2020-12-11 16:50:00|84778|84728|84726.9|84701.9|84779|84740|84722.4|84688|1297
1607705700000|2020-12-11 16:55:00|84726.8|84701.8|84762.8|84712.8|84779|84735.8|84724.6|84699.6|1345
1607706000000|2020-12-11 17:00:00|84762.6|84712.6|84774.5|84724.5|84776|84737.7|84757|84707|1188
1607706300000|2020-12-11 17:05:00|84774.9|84724.9|84753.5|84703.5|84785|84735|84752.9|84702.9|1267
1607706600000|2020-12-11 17:10:00|84753.3|84703.3|84762.9|84712.9|84772.3|84733.6|84738.4|84688.4|1391
1607706900000|2020-12-11 17:15:00|84764.2|84714.2|84764.7|84714.7|84768.4|84729.7|84738.8|84702.4|1355
1607707200000|2020-12-11 17:20:00|84764.2|84714.2|84748.4|84723.4|84781.2|84744.8|84744|84704.4|1196
1607707500000|2020-12-11 17:25:00|84748.2|84723.2|84738.5|84688.5|84780.5|84733.3|84737.9|84687.9|1120
1607707800000|2020-12-11 17:30:00|84738.4|84688.4|84733.4|84683.4|84740.7|84704.1|84706.1|84668.3|1051
1607708100000|2020-12-11 17:35:00|84732.7|84682.7|84741.5|84691.5|84751.5|84706.2|84721.3|84671.3|1096
1607708400000|2020-12-11 17:40:00|84741.6|84691.6|84767.4|84717.4|84767.8|84718.9|84739.7|84689.7|986
1607708700000|2020-12-11 17:45:00|84767.5|84717.5|84747.3|84697.3|84769.6|84719.6|84746.3|84696.3|1016
1607709000000|2020-12-11 17:50:00|84747.4|84697.4|84740.7|84690.7|84751.5|84701.5|84729.3|84679.3|836
1607709300000|2020-12-11 17:55:00|84741.5|84691.5|84721.5|84671.5|84744|84694|84716.4|84666.4|1113
1607709600000|2020-12-11 18:00:00|84720.8|84670.8|84725.5|84675.5|84738.1|84695.2|84719.1|84669.8|1219
1607709900000|2020-12-11 18:05:00|84725.9|84675.9|84727.5|84677.5|84734|84691.7|84706.3|84669|908
1607710200000|2020-12-11 18:10:00|84727.4|84677.4|84737|84687|84740.1|84693.7|84714.6|84671|1102
1607710500000|2020-12-11 18:15:00|84736.8|84686.8|84740.2|84690.2|84745.8|84695.8|84724.8|84674.8|1135
1607710800000|2020-12-11 18:20:00|84740.5|84690.5|84744.2|84694.2|84745.3|84695.3|84733.4|84683.4|1241
1607711100000|2020-12-11 18:25:00|84743.9|84693.9|84739.1|84689.1|84749|84699|84737.3|84687.3|778
1607711400000|2020-12-11 18:30:00|84739.6|84689.6|84746.7|84696.7|84748.6|84698.6|84737.7|84687.7|915
1607711700000|2020-12-11 18:35:00|84747|84697|84746.6|84696.6|84750|84700|84739.7|84689.7|1258
1607712000000|2020-12-11 18:40:00|84746.1|84696.1|84731.9|84681.9|84747.6|84697.6|84713.4|84675.4|1370
1607712300000|2020-12-11 18:45:00|84731.8|84681.8|84738.1|84688.1|84749.5|84699.5|84731.8|84681.8|1194
1607712600000|2020-12-11 18:50:00|84738.9|84688.9|84747.3|84697.3|84752.6|84702.6|84735.8|84685.8|1147
1607712900000|2020-12-11 18:55:00|84747.2|84697.2|84713.9|84663.9|84747.2|84697.2|84710.7|84660.7|1112
1607713200000|2020-12-11 19:00:00|84713.8|84663.8|84736.5|84686.5|84737|84688.4|84707.9|84660.1|1015
1607713500000|2020-12-11 19:05:00|84736.9|84686.9|84717.3|84667.3|84739.4|84689.4|84715.4|84665.4|1145
1607713800000|2020-12-11 19:10:00|84715|84665|84718.8|84668.8|84720.6|84679.5|84700.9|84661.9|1046
1607714100000|2020-12-11 19:15:00|84719.3|84669.3|84720.7|84670.7|84722.2|84681.5|84703.4|84663.6|849
1607714400000|2020-12-11 19:20:00|84721.5|84671.5|84704.5|84654.5|84723.7|84684|84689.7|84651.8|929
1607714700000|2020-12-11 19:25:00|84705.1|84655.1|84681.5|84656.5|84707|84671.5|84681.5|84643.1|824
1607715000000|2020-12-11 19:30:00|84681.9|84656.9|84689.2|84639.2|84699.4|84657.6|84672.7|84631.1|1022
1607715300000|2020-12-11 19:35:00|84688.3|84638.3|84689.1|84664.1|84701.8|84665.4|84672.3|84635.4|977
1607715600000|2020-12-11 19:40:00|84690.2|84665.2|84705.2|84655.2|84714.8|84681.1|84680.3|84643.8|869
1607715900000|2020-12-11 19:45:00|84705.1|84655.1|84699.6|84674.6|84715.9|84678.9|84683.9|84644.9|836
1607716200000|2020-12-11 19:50:00|84699.2|84674.2|84677.7|84627.7|84709.3|84674.8|84645.5|84595.5|1130
1607716500000|2020-12-11 19:55:00|84677.8|84627.8|84653.9|84628.9|84679.6|84642.2|84651.6|84603.2|1244
1607716800000|2020-12-11 20:00:00|84654.3|84629.3|84641.6|84591.6|84668.2|84629.7|84622.9|84584.8|1450
1607717100000|2020-12-11 20:05:00|84642.2|84592.2|84659.1|84609.1|84666.2|84616.2|84642.2|84592.2|1119
1607717400000|2020-12-11 20:10:00|84660.1|84610.1|84651.9|84601.9|84660.8|84610.8|84647.3|84597.3|1185
1607717700000|2020-12-11 20:15:00|84654.2|84604.2|84636.5|84586.5|84658.7|84608.7|84634.1|84584.1|1242
1607718000000|2020-12-11 20:20:00|84636.4|84586.4|84635.6|84585.6|84640.6|84590.6|84630.6|84580.6|948
1607718300000|2020-12-11 20:25:00|84635.5|84585.5|84618.3|84568.3|84637.7|84587.7|84618.1|84568.1|863
1607718600000|2020-12-11 20:30:00|84618|84568|84609.9|84559.9|84620.5|84570.5|84607.3|84557.3|814
1607718900000|2020-12-11 20:35:00|84610.1|84560.1|84619.9|84569.9|84621.7|84571.7|84609.6|84559.6|955
1607719200000|2020-12-11 20:40:00|84618.4|84568.4|84646.6|84596.6|84647.8|84597.8|84612.3|84562.3|1282
1607719500000|2020-12-11 20:45:00|84645.2|84595.2|84626.6|84576.6|84648.4|84598.4|84622.5|84572.5|1366
1607719800000|2020-12-11 20:50:00|84628.6|84578.6|84629.4|84579.4|84642.5|84592.5|84623.4|84573.4|1436
1607720100000|2020-12-11 20:55:00|84629.3|84579.3|84573.4|84523.4|84636.1|84586.1|84561.9|84518.6|1550
1607720400000|2020-12-11 21:00:00|84573.1|84523.1|84590.3|84540.3|84701.9|84600.3|84538.8|84461.4|1923
1607720700000|2020-12-11 21:05:00|84590.2|84540.2|84598.6|84548.6|84639.1|84583.9|84558.9|84508.9|1501
1607721000000|2020-12-11 21:10:00|84599.2|84549.2|84606.2|84556.2|84634.6|84584.6|84590.1|84540.1|723
1607721300000|2020-12-11 21:15:00|84609.2|84559.2|84610.6|84560.6|84634.9|84580.5|84565.8|84505.5|900
1607721600000|2020-12-11 21:20:00|84606|84556|84580.6|84530.6|84633.2|84565.6|84562.7|84512.7|1443
1607721900000|2020-12-11 21:25:00|84583.7|84533.7|84684.2|84573.2|84711.7|84613.9|84526.7|84476.7|1917
1607722200000|2020-12-11 21:30:00|84684.8|84573.8|84638.7|84527.7|84714.4|84603.4|84551.1|84501.1|1071
1607722500000|2020-12-11 21:35:00|84627.6|84519.8|84606.8|84556.8|84692|84581|84557.8|84500|825
1607722800000|2020-12-11 21:40:00|84606|84556|84613.9|84518.1|84693.8|84582.8|84571|84487.5|719
1607723100000|2020-12-11 21:45:00|84610.9|84516.1|84631.8|84520.8|84658.6|84548.7|84589|84478|883
1607723400000|2020-12-11 21:50:00|84630.1|84519.1|84628.3|84517.3|84655.7|84544.7|84617.4|84506.4|1351
1607723700000|2020-12-11 21:55:00|84629.4|84518.4|84630.8|84519.8|84646.3|84535.3|84573|84462|745
1607893200000|2020-12-13 21:00:00|84282.8|84181.7|84294.1|84185.5|84315|84206.2|84263.3|84127.3|102
1607893500000|2020-12-13 21:05:00|84306.2|84170.2|84262|84126|84309.6|84185.5|84251.5|84115.5|60
1607893800000|2020-12-13 21:10:00|84260.1|84124.1|84282|84182.8|84323.9|84194.6|84260.1|84124.1|32
1607894100000|2020-12-13 21:15:00|84288|84188.3|84284.2|84184.5|84301.1|84188.8|84283.3|84163.9|10
1607894400000|2020-12-13 21:20:00|84288.9|84188.8|84294|84173.4|84320.5|84188.8|84273.5|84137.5|23
1607894700000|2020-12-13 21:25:00|84299.9|84163.9|84317.2|84181.2|84317.2|84197.4|84263.5|84127.5|35
1607895000000|2020-12-13 21:30:00|84278.5|84142.5|84304.8|84172.8|84324.1|84221.9|84262|84126|80
1607895300000|2020-12-13 21:35:00|84295.1|84184.1|84274.3|84204.3|84305|84204.8|84267.4|84160|35
1607895600000|2020-12-13 21:40:00|84273.8|84203.8|84275.1|84205.1|84293.1|84205.1|84269|84174|11
1607895900000|2020-12-13 21:45:00|84269.4|84199.4|84275.1|84205.1|84303.4|84205.1|84265|84129|38
1607896200000|2020-12-13 21:50:00|84303.4|84167.4|84267.8|84197.8|84303.4|84205.1|84267.7|84144.1|31
1607896500000|2020-12-13 21:55:00|84297.8|84162.2|84295.1|84176.6|84302.8|84204.4|84251.5|84115.5|63
1607896800000|2020-12-13 22:00:00|84282.1|84146.1|84286.3|84216.3|84308.2|84226.5|84238|84102|137
1607897100000|2020-12-13 22:05:00|84302.3|84187.2|84310.7|84174.7|84331.6|84222.2|84150|84014|261
1607897400000|2020-12-13 22:10:00|84313.7|84177.7|84283.5|84172.5|84325.7|84211.9|84265.3|84148|263
1607897700000|2020-12-13 22:15:00|84285.7|84174.7|84261.5|84150.5|84299.1|84188.1|84230.8|84119.8|425
1607898000000|2020-12-13 22:20:00|84260.3|84149.3|84296.6|84185.6|84302.4|84191.4|84253.2|84142.2|412
1607898300000|2020-12-13 22:25:00|84296.2|84185.2|84285.6|84174.6|84309.3|84198.3|84258.8|84147.8|410
1607898600000|2020-12-13 22:30:00|84294.1|84183.1|84303.8|84192.8|84329.6|84218.6|84270.1|84159.1|282
1607898900000|2020-12-13 22:35:00|84311.6|84200.6|84302.4|84191.4|84338.7|84227.7|84287|84176|454
1607899200000|2020-12-13 22:40:00|84302.5|84191.5|84298|84187|84328.2|84217.2|84286.9|84175.9|499
1607899500000|2020-12-13 22:45:00|84298.4|84187.4|84303.8|84192.8|84330.7|84219.7|84285.4|84174.4|561
1607899800000|2020-12-13 22:50:00|84302.5|84191.5|84290.8|84179.8|84331.3|84220.3|84271.6|84160.6|236
1607900100000|2020-12-13 22:55:00|84290.5|84179.5|84321.1|84210.1|84328.5|84217.5|84279.6|84168.6|303
1607900400000|2020-12-13 23:00:00|84321.8|84210.8|84305.3|84194.3|84328.3|84218.4|84285.3|84174.3|824
1607900700000|2020-12-13 23:05:00|84305.6|84194.6|84321.8|84210.8|84321.8|84243.3|84290.3|84182.9|573
1607901000000|2020-12-13 23:10:00|84321.7|84210.7|84291.6|84180.6|84321.7|84210.7|84271.1|84160.1|667
1607901300000|2020-12-13 23:15:00|84290.1|84179.1|84315|84216.2|84322.4|84225.1|84289.1|84178.1|670
1607901600000|2020-12-13 23:20:00|84314.9|84215|84310.1|84219.6|84320.6|84224.5|84301.8|84197.9|533
1607901900000|2020-12-13 23:25:00|84312|84219.9|84321.2|84211.3|84327.5|84236.1|84303.7|84199.2|496
1607902200000|2020-12-13 23:30:00|84322.5|84211.5|84327.5|84232|84334.4|84248.6|84315|84205.3|651
1607902500000|2020-12-13 23:35:00|84327.9|84232.3|84328.7|84226.7|84339|84262.8|84312.8|84214.9|559
1607902800000|2020-12-13 23:40:00|84328.1|84229.1|84336.9|84239.5|84349|84263.6|84322.8|84211.8|647
1607903100000|2020-12-13 23:45:00|84336.6|84239.2|84345.9|84245.6|84347.7|84257.2|84333.2|84222.5|678
1607903400000|2020-12-13 23:50:00|84346.5|84244.4|84334.9|84240.7|84349.5|84254.6|84321.1|84212.8|616
1607903700000|2020-12-13 23:55:00|84338.5|84227.5|84349.2|84238.2|84349.2|84254.9|84331.4|84222.2|661
1607904000000|2020-12-14 00:00:00|84348.8|84237.8|84381.6|84283.8|84381.6|84293|84339.1|84232.5|1043
1607904300000|2020-12-14 00:05:00|84381.4|84282.7|84375.1|84277.5|84402|84318.7|84360.9|84260.6|1068
1607904600000|2020-12-14 00:10:00|84373.6|84272.8|84386.7|84292.5|84413.1|84316.5|84369.2|84258.2|885
1607904900000|2020-12-14 00:15:00|84389.4|84293.5|84426.3|84315.3|84526.3|84443.6|84375.4|84268.7|1134
1607905200000|2020-12-14 00:20:00|84425.3|84314.3|84476.5|84365.5|84501.8|84392.7|84387|84276|1131
1607905500000|2020-12-14 00:25:00|84481.6|84370.6|84487.5|84376.5|84550.4|84439.4|84434|84323|937
1607905800000|2020-12-14 00:30:00|84485.4|84374.4|84492.3|84386|84496.9|84403.3|84467.7|84359.5|808
1607906100000|2020-12-14 00:35:00|84487.1|84394|84509.7|84459.7|84529.4|84479.4|84471.1|84386.2|803
1607906400000|2020-12-14 00:40:00|84509.4|84459.4|84546.9|84496.9|84549.4|84499.4|84504.2|84443.4|759
1607906700000|2020-12-14 00:45:00|84546.6|84496.6|84561.8|84511.8|84562.5|84512.5|84527.2|84477.2|700
1607907000000|2020-12-14 00:50:00|84562.8|84512.8|84607.7|84557.7|84613.5|84563.5|84553.2|84503.2|1246
1607907300000|2020-12-14 00:55:00|84608.2|84558.2|84598.8|84491.1|84670.6|84620.6|84537|84443.2|1366
1607907600000|2020-12-14 01:00:00|84597|84492.7|84615.4|84526.5|84690.2|84585.6|84512.2|84401.2|2048
1607907900000|2020-12-14 01:05:00|84614.8|84531.7|84586.8|84536.8|84622.6|84555.2|84557.3|84493.7|872
1607908200000|2020-12-14 01:10:00|84586.6|84536.6|84585.4|84535.4|84623.7|84565.9|84579.5|84527.3|1348
1607908500000|2020-12-14 01:15:00|84585.8|84535.8|84571.7|84521.7|84596.7|84536.4|84568.6|84515.1|761
1607908800000|2020-12-14 01:20:00|84572.2|84522.2|84564.5|84514.5|84572.5|84522.5|84562.1|84512.1|765
1607909100000|2020-12-14 01:25:00|84564.6|84514.6|84559.3|84509.3|84570.3|84520.3|84551.3|84501.3|764
1607909400000|2020-12-14 01:30:00|84560.3|84510.3|84538.2|84488.2|84568.3|84518.3|84536.7|84486.7|1120
1607909700000|2020-12-14 01:35:00|84538.4|84488.4|84524.2|84474.2|84543.7|84493.7|84519.3|84469.3|950
1607910000000|2020-12-14 01:40:00|84524.3|84474.3|84525|84475|84535.9|84485.9|84523.8|84473.8|784
1607910300000|2020-12-14 01:45:00|84524.7|84474.7|84514|84464|84539.5|84489.5|84513.4|84463.4|734
1607910600000|2020-12-14 01:50:00|84514.3|84464.3|84515.3|84465.3|84521|84466.5|84501|84449.5|723
1607910900000|2020-12-14 01:55:00|84511.2|84461.2|84516.5|84466.5|84524.4|84474.4|84508.1|84458.1|695
1607911200000|2020-12-14 02:00:00|84517.4|84467.4|84519.6|84469.6|84524.6|84471.4|84507.9|84453.5|607
1607911500000|2020-12-14 02:05:00|84519.4|84469.4|84501.2|84451.2|84522.4|84472.4|84499.6|84439|711
1607911800000|2020-12-14 02:10:00|84501.5|84451.5|84507.2|84457.2|84515.7|84457.9|84487.9|84432.1|846
1607912100000|2020-12-14 02:15:00|84507.6|84457.6|84505.6|84455.6|84512.6|84460.6|84489.2|84431.7|807
1607912400000|2020-12-14 02:20:00|84505.4|84455.4|84493.9|84443.9|84516.7|84456.7|84491.6|84434.1|542
1607912700000|2020-12-14 02:25:00|84494.2|84444.2|84499.9|84449.9|84505.6|84453.3|84488.6|84428.1|598
1607913000000|2020-12-14 02:30:00|84500|84450|84506.3|84456.3|84512.6|84462.6|84498.9|84448.9|781
1607913300000|2020-12-14 02:35:00|84505.9|84455.9|84522.7|84472.7|84524.9|84474.9|84501.2|84451.2|608
1607913600000|2020-12-14 02:40:00|84521.4|84471.4|84513.9|84463.9|84524|84474|84511.4|84461.4|534
1607913900000|2020-12-14 02:45:00|84512.2|84462.2|84498.1|84448.1|84512.2|84462.2|84494|84444|573
1607914200000|2020-12-14 02:50:00|84498.4|84448.4|84508.7|84458.7|84512.3|84462.3|84494.2|84444.2|580
1607914500000|2020-12-14 02:55:00|84507.6|84457.6|84503.8|84453.8|84510|84460|84498.7|84448.7|595
1607914800000|2020-12-14 03:00:00|84502.9|84452.9|84502.6|84452.6|84504.7|84454.7|84492|84442|567
1607915100000|2020-12-14 03:05:00|84502.4|84452.4|84503.4|84453.4|84514.4|84464.4|84497.1|84447.1|559
1607915400000|2020-12-14 03:10:00|84503.8|84453.8|84501.4|84451.4|84510.6|84460.6|84496.5|84446.5|565
1607915700000|2020-12-14 03:15:00|84500.9|84450.9|84493.4|84443.4|84509|84459|84493.4|84443.4|544
1607916000000|2020-12-14 03:20:00|84493.6|84443.6|84495.2|84445.2|84503.1|84453.1|84490.5|84440.5|596
1607916300000|2020-12-14 03:25:00|84494.5|84444.5|84498.6|84448.6|84501.8|84451.8|84493.6|84443.6|554
1607916600000|2020-12-14 03:30:00|84498.5|84448.5|84499|84449|84501.8|84451.8|84494.8|84444.8|562
1607916900000|2020-12-14 03:35:00|84499.1|84449.1|84510.1|84460.1|84513.8|84463.8|84498.8|84448.8|546
1607917200000|2020-12-14 03:40:00|84510|84460|84502.9|84452.9|84510.4|84460.4|84501.3|84451.3|451
1607917500000|2020-12-14 03:45:00|84503.3|84453.3|84499.9|84449.9|84504.2|84454.2|84493.4|84443.4|498
1607917800000|2020-12-14 03:50:00|84499.3|84449.3|84495.6|84445.6|84501.1|84451.1|84491.4|84441.4|407
1607918100000|2020-12-14 03:55:00|84495.3|84445.3|84494|84444|84496|84446|84485|84435|531
1607918400000|2020-12-14 04:00:00|84494.2|84444.2|84492.9|84442.9|84495.7|84445.7|84480.7|84430.7|427
1607918700000|2020-12-14 04:05:00|84492.3|84442.3|84496|84446|84499.1|84449.1|84488.1|84438.1|442
1607919000000|2020-12-14 04:10:00|84496.1|84446.1|84500|84450|84504.8|84454.8|84493.8|84443.8|437
1607919300000|2020-12-14 04:15:00|84500.3|84450.3|84503.3|84453.3|84508.9|84458.9|84493.5|84443.5|359
1607919600000|2020-12-14 04:20:00|84503.1|84453.1|84498.5|84448.5|84505.2|84455.2|84491.6|84441.6|411
1607919900000|2020-12-14 04:25:00|84498.1|84448.1|84463.1|84413.1|84509.3|84459.3|84459.4|84409.4|652
1607920200000|2020-12-14 04:30:00|84462.5|84412.5|84456.7|84406.7|84480.2|84417.3|84450.5|84394.1|713
1607920500000|2020-12-14 04:35:00|84456.9|84406.9|84464.8|84414.8|84478.4|84416.4|84454.2|84393.8|431
1607920800000|2020-12-14 04:40:00|84463.1|84413.1|84457.6|84407.6|84477.5|84419.4|84450.5|84398.5|658
1607921100000|2020-12-14 04:45:00|84457.3|84407.3|84456.8|84406.8|84463.2|84413.2|84455.4|84405.4|514
1607921400000|2020-12-14 04:50:00|84458|84408|84441.7|84391.7|84458.5|84408.5|84436.7|84386.7|607
1607921700000|2020-12-14 04:55:00|84441.4|84391.4|84460.3|84410.3|84460.4|84410.4|84421.3|84371.3|859
1607922000000|2020-12-14 05:00:00|84461.2|84411.2|84483.4|84433.4|84513.8|84454.2|84461.2|84411.2|1013
1607922300000|2020-12-14 05:05:00|84483.5|84433.5|84492.1|84442.1|84495.7|84445.7|84481|84431|545
1607922600000|2020-12-14 05:10:00|84491.7|84441.7|84485.6|84435.6|84501|84451|84484.9|84434.9|649
1607922900000|2020-12-14 05:15:00|84486|84436|84491.6|84441.6|84494.2|84444.2|84485.7|84435.7|536
1607923200000|2020-12-14 05:20:00|84491.2|84441.2|84478.5|84428.5|84493.4|84443.4|84473.4|84423.4|604
1607923500000|2020-12-14 05:25:00|84478.6|84428.6|84475.5|84425.5|84482.2|84432.2|84471.9|84421.9|547
1607923800000|2020-12-14 05:30:00|84475.6|84425.6|84471.7|84421.7|84480.4|84430.4|84467.3|84417.3|591
1607924100000|2020-12-14 05:35:00|84471.6|84421.6|84448.9|84398.9|84473.9|84423.9|84447.4|84397.4|628
1607924400000|2020-12-14 05:40:00|84448.5|84398.5|84445.1|84395.1|84449.4|84399.4|84435.3|84385.3|502
1607924700000|2020-12-14 05:45:00|84445.2|84395.2|84433.5|84383.5|84445.2|84395.2|84430.6|84380.6|368
1607925000000|2020-12-14 05:50:00|84432.8|84382.8|84418.4|84368.4|84433.9|84383.9|84416.7|84366.7|494
1607925300000|2020-12-14 05:55:00|84418.5|84368.5|84367.9|84317.9|84423.5|84373.5|84359.2|84305.4|1112
1607925600000|2020-12-14 06:00:00|84368|84318|84339.1|84289.1|84388.1|84338.1|84337.5|84287.5|1172
1607925900000|2020-12-14 06:05:00|84339.2|84289.2|84340.8|84290.8|84371.1|84321.1|84333.4|84283.4|1265
1607926200000|2020-12-14 06:10:00|84341|84291|84363.1|84313.1|84371.2|84321.2|84334.3|84284.3|1006
1607926500000|2020-12-14 06:15:00|84363.7|84313.7|84351.8|84301.8|84364.1|84314.1|84328.8|84278.8|842
1607926800000|2020-12-14 06:20:00|84353.5|84303.5|84345.1|84295.1|84358.4|84308.4|84339.4|84289.4|1344
1607927100000|2020-12-14 06:25:00|84347.4|84297.4|84356.3|84306.3|84356.8|84306.8|84336.1|84286.1|1279
1607927400000|2020-12-14 06:30:00|84355.2|84305.2|84365.9|84315.9|84382|84332|84352|84302|587
1607927700000|2020-12-14 06:35:00|84365.3|84315.3|84361.5|84311.5|84370.6|84320.6|84357.3|84307.3|886
1607928000000|2020-12-14 06:40:00|84361.4|84311.4|84372.2|84322.2|84373.9|84323.9|84360.3|84310.3|733
1607928300000|2020-12-14 06:45:00|84372.5|84322.5|84365.3|84315.3|84379.4|84329.4|84363.8|84313.8|802
1607928600000|2020-12-14 06:50:00|84365.1|84315.1|84360.5|84310.5|84377.1|84327.1|84360.5|84310.5|531
1607928900000|2020-12-14 06:55:00|84360.6|84310.6|84352|84302|84377.1|84327.1|84347.3|84297.3|813
1607929200000|2020-12-14 07:00:00|84352.2|84302.2|84344|84294|84372.6|84322.6|84332.4|84282.4|916
1607929500000|2020-12-14 07:05:00|84345.3|84295.3|84337.4|84287.4|84350.7|84304.3|84323.8|84284.5|808
1607929800000|2020-12-14 07:10:00|84337.2|84287.2|84348.8|84298.8|84357.6|84317.3|84327.6|84287.2|827
1607930100000|2020-12-14 07:15:00|84348.5|84298.5|84288.8|84238.8|84348.5|84304.8|84265.4|84215.4|1059
1607930400000|2020-12-14 07:20:00|84287.5|84237.5|84282.5|84232.5|84291.6|84241.6|84269.6|84219.6|1021
1607930700000|2020-12-14 07:25:00|84283|84233|84218.4|84168.4|84289.9|84248.7|84211|84161|1082
1607931000000|2020-12-14 07:30:00|84217.9|84167.9|84283.4|84258.4|84304.6|84263.3|84195.5|84157.2|1293
1607931300000|2020-12-14 07:35:00|84296.5|84246.5|84252.6|84202.6|84299|84257.9|84240.2|84200|1362
1607931600000|2020-12-14 07:40:00|84252.9|84202.9|84233.7|84183.7|84253|84213.4|84213.1|84175.7|1262
1607931900000|2020-12-14 07:45:00|84234|84184|84172.5|84147.5|84235.4|84198.9|84159.3|84129.1|1246
1607932200000|2020-12-14 07:50:00|84172.4|84147.4|84209.5|84184.5|84242.2|84206.1|84162.1|84137.1|1310
1607932500000|2020-12-14 07:55:00|84209.4|84184.4|84180|84155|84227.7|84190.8|84149.2|84111.4|1604
1607932800000|2020-12-14 08:00:00|84179.8|84154.8|84273.3|84248.3|84274.1|84249.1|84179.8|84154.8|1682
1607933100000|2020-12-14 08:05:00|84274|84249|84282|84257|84330|84305|84270.2|84245.2|1510
1607933400000|2020-12-14 08:10:00|84281.8|84256.8|84164.5|84139.5|84289.9|84264.9|84161|84127.9|1804
1607933700000|2020-12-14 08:15:00|84164.4|84139.4|84165.4|84115.4|84200.9|84163.3|84127.9|84087.6|1720
1607934000000|2020-12-14 08:20:00|84165.5|84115.5|84181.1|84156.1|84217.8|84182.4|84141.3|84100.3|1520
1607934300000|2020-12-14 08:25:00|84180.8|84155.8|84120.6|84095.6|84207.7|84177.7|84119.5|84084.2|1536
1607934600000|2020-12-14 08:30:00|84121|84096|84184.5|84159.5|84215.1|84177.8|84113.1|84082.6|1498
1607934900000|2020-12-14 08:35:00|84185|84160|84220.8|84195.8|84254|84229|84183.3|84158.3|1348
1607935200000|2020-12-14 08:40:00|84221|84196|84251.6|84226.6|84258.3|84233.3|84197.5|84172.5|1413
1607935500000|2020-12-14 08:45:00|84251|84226|84250.4|84225.4|84267.4|84242.4|84233.8|84208.8|1206
1607935800000|2020-12-14 08:50:00|84250.6|84225.6|84266.7|84241.7|84292.5|84267.5|84245.2|84220.2|1190
1607936100000|2020-12-14 08:55:00|84265.4|84240.4|84317.3|84292.3|84336.7|84299.3|84259.4|84234.4|1255
1607936400000|2020-12-14 09:00:00|84317.5|84292.5|84273.4|84248.4|84317.9|84292.9|84260.9|84235.9|1142
1607936700000|2020-12-14 09:05:00|84272.7|84247.7|84296.4|84271.4|84297.4|84272.4|84260.3|84235.3|1170
1607937000000|2020-12-14 09:10:00|84296.8|84271.8|84317.7|84292.7|84325.5|84300.5|84276|84251|1289
1607937300000|2020-12-14 09:15:00|84317.6|84292.6|84314|84289|84344.5|84306.7|84299.6|84274.6|1002
1607937600000|2020-12-14 09:20:00|84313.7|84288.7|84331.8|84306.8|84349.6|84310.6|84284.7|84247.1|1234
1607937900000|2020-12-14 09:25:00|84330.1|84305.1|84287.8|84262.8|84346|84311|84271.1|84236.1|1335
1607938200000|2020-12-14 09:30:00|84287.7|84262.7|84284.9|84259.9|84312.7|84276.9|84259.4|84227.3|1340
1607938500000|2020-12-14 09:35:00|84285|84260|84261.1|84236.1|84286.6|84261.6|84247.6|84222.6|1210
1607938800000|2020-12-14 09:40:00|84261.7|84236.7|84275.3|84225.3|84278.9|84253.9|84247.4|84217|1255
1607939100000|2020-12-14 09:45:00|84273.9|84223.9|84277.7|84252.7|84287.2|84255.8|84256.7|84220.9|1164
1607939400000|2020-12-14 09:50:00|84278.2|84253.2|84282.3|84257.3|84289.2|84264.2|84259.5|84234.5|1099
1607939700000|2020-12-14 09:55:00|84282.2|84257.2|84322.4|84272.4|84357.9|84322.3|84279|84245.4|1276
1607940000000|2020-12-14 10:00:00|84322.7|84272.7|84347.1|84322.1|84378.3|84339.1|84312.1|84272.7|1596
1607940300000|2020-12-14 10:05:00|84346.5|84321.5|84299.1|84274.1|84354.7|84326.9|84283.8|84256.1|1211
1607940600000|2020-12-14 10:10:00|84299.2|84274.2|84293.6|84243.6|84339|84306.6|84256.1|84231.1|1348
1607940900000|2020-12-14 10:15:00|84293.7|84243.7|84256.8|84231.8|84303.5|84275.1|84244.1|84213.2|1259
1607941200000|2020-12-14 10:20:00|84257.3|84232.3|84248.5|84223.5|84270.9|84242.6|84245.6|84212.1|1041
1607941500000|2020-12-14 10:25:00|84247.6|84222.6|84251|84226|84262.3|84237.3|84244.8|84219.8|1085
1607941800000|2020-12-14 10:30:00|84251.1|84226.1|84219.5|84194.5|84251.1|84226.1|84189.4|84158.9|1325
1607942100000|2020-12-14 10:35:00|84219.7|84194.7|84183.6|84158.6|84220.7|84195.7|84172.7|84143.3|1228
1607942400000|2020-12-14 10:40:00|84182.8|84157.8|84211|84186|84227.5|84197.5|84182.8|84157.8|1203
1607942700000|2020-12-14 10:45:00|84211.2|84186.2|84237.4|84212.4|84245.1|84220.1|84211.2|84186.2|1048
1607943000000|2020-12-14 10:50:00|84237.3|84212.3|84204.9|84179.9|84250.8|84219.1|84204.3|84174.3|906
1607943300000|2020-12-14 10:55:00|84204.6|84179.6|84205.4|84180.4|84225.3|84188.6|84181.6|84156.6|1160
1607943600000|2020-12-14 11:00:00|84204.6|84179.6|84133|84108|84210.8|84185.8|84120.2|84095.2|1527
1607943900000|2020-12-14 11:05:00|84132.8|84107.8|84205.9|84155.9|84209|84171.3|84128.1|84103.1|1086
1607944200000|2020-12-14 11:10:00|84205.5|84155.5|84193.4|84168.4|84229.2|84201.6|84192.1|84155.2|1008
1607944500000|2020-12-14 11:15:00|84193.3|84168.3|84224.3|84199.3|84239.2|84208.1|84181.5|84155|935
1607944800000|2020-12-14 11:20:00|84224.5|84199.5|84227.6|84202.6|84246.7|84215.4|84208.6|84181.8|1306
1607945100000|2020-12-14 11:25:00|84227.7|84202.7|84209.9|84184.9|84231.3|84206.3|84185.6|84160.6|1311
1607945400000|2020-12-14 11:30:00|84209.3|84184.3|84227.3|84202.3|84269|84230.9|84190.1|84152.5|1433
1607945700000|2020-12-14 11:35:00|84227.1|84202.1|84265.7|84240.7|84265.7|84240.7|84211.2|84181.8|1217
1607946000000|2020-12-14 11:40:00|84264.7|84239.7|84214.4|84189.4|84264.7|84239.7|84204.2|84179.2|1156
1607946300000|2020-12-14 11:45:00|84212.6|84187.6|84210.5|84160.5|84218|84191|84187.8|84151.8|830
1607946600000|2020-12-14 11:50:00|84209.9|84159.9|84157.1|84132.1|84220.7|84186.7|84135.5|84097.7|1068
1607946900000|2020-12-14 11:55:00|84156.8|84131.8|84131.9|84106.9|84202.1|84163.5|84108.9|84083.9|1383
1607947200000|2020-12-14 12:00:00|84132.6|84107.6|84110.1|84085.1|84134.1|84109.1|84060.5|84035.5|1308
1607947500000|2020-12-14 12:05:00|84110.3|84085.3|84051.8|84026.8|84118.5|84093.5|84046.4|84021.4|1073
1607947800000|2020-12-14 12:10:00|84051.4|84026.4|84091.9|84066.9|84101.5|84073.4|84051.4|84026.4|1002
1607948100000|2020-12-14 12:15:00|84092.1|84067.1|84042.6|84017.6|84092.1|84067.1|84035.1|84010.1|1006
1607948400000|2020-12-14 12:20:00|84042.3|84017.3|84023.8|83998.8|84043.7|84018.7|84014.4|83989.4|1043
1607948700000|2020-12-14 12:25:00|84023.3|83998.3|83987.5|83962.5|84027|84002|83978.5|83943.6|1042
1607949000000|2020-12-14 12:30:00|83987|83962|83940.7|83915.7|83991.4|83966.4|83940.7|83915.7|896
1607949300000|2020-12-14 12:35:00|83940.1|83915.1|83897.2|83872.2|83948.3|83923.3|83884.5|83858.9|1526
1607949600000|2020-12-14 12:40:00|83897.1|83872.1|83921.2|83896.2|83942.5|83899.7|83894.9|83856.9|1430
1607949900000|2020-12-14 12:45:00|83922|83897|83929.1|83904.1|83957.4|83920.1|83904.8|83879.8|1207
1607950200000|2020-12-14 12:50:00|83928.7|83903.7|83936.4|83911.4|83947.2|83922.2|83924|83891.3|1075
1607950500000|2020-12-14 12:55:00|83936.3|83911.3|83939.4|83914.4|83957.9|83932.9|83918.8|83893.8|1225
1607950800000|2020-12-14 13:00:00|83939.8|83914.8|83845.5|83820.5|83945.7|83920.7|83836.6|83811.6|1515
1607951100000|2020-12-14 13:05:00|83845.4|83820.4|83867.3|83842.3|83879.1|83854.1|83833.2|83808.2|1055
1607951400000|2020-12-14 13:10:00|83866.2|83841.2|83822.2|83797.2|83885.3|83860.3|83820.9|83795.9|1331
1607951700000|2020-12-14 13:15:00|83822.7|83797.7|83829.5|83804.5|83843.7|83818.6|83812.6|83787.6|1187
1607952000000|2020-12-14 13:20:00|83829.7|83804.7|83818.1|83793.1|83875.4|83850.4|83810.9|83785.9|1399
1607952300000|2020-12-14 13:25:00|83818.3|83793.3|83807.7|83782.7|83832.3|83807.3|83806.3|83781.3|977
1607952600000|2020-12-14 13:30:00|83807.5|83782.5|83778.6|83753.6|83837.4|83812.4|83775.3|83750.3|1047
1607952900000|2020-12-14 13:35:00|83778.5|83753.5|83805|83780|83806.4|83781.4|83748.7|83723.7|1118
1607953200000|2020-12-14 13:40:00|83804.9|83779.9|83751.2|83726.2|83813.4|83788.4|83727.1|83702.1|1238
1607953500000|2020-12-14 13:45:00|83748.3|83723.3|83706.8|83681.8|83748.4|83723.4|83672.5|83647.5|1365
1607953800000|2020-12-14 13:50:00|83706.7|83681.7|83698.4|83673.4|83747.4|83722.4|83684.8|83659.8|1326
1607954100000|2020-12-14 13:55:00|83696.6|83671.6|83720.9|83695.9|83720.9|83695.9|83652.6|83627.6|1604
1607954400000|2020-12-14 14:00:00|83718.9|83693.9|83737.3|83712.3|83771.2|83734|83711.4|83680.1|1799
1607954700000|2020-12-14 14:05:00|83735.7|83710.7|83808.8|83783.8|83809|83784|83728.7|83702|1476
1607955000000|2020-12-14 14:10:00|83807.9|83782.9|83797.5|83772.5|83812.3|83787.3|83766.6|83741.6|1393
1607955300000|2020-12-14 14:15:00|83798.9|83773.9|83828.5|83803.5|83838.3|83813.3|83793.2|83768.2|1533
1607955600000|2020-12-14 14:20:00|83828.3|83803.3|83871|83846|83884.3|83854.7|83828.2|83803.2|1488
1607955900000|2020-12-14 14:25:00|83871.7|83846.7|83887.2|83862.2|83893.2|83868.2|83852.3|83827.3|1396
1607956200000|2020-12-14 14:30:00|83886.2|83861.2|83855.6|83830.6|83903.7|83878.7|83843.5|83804.5|1729
1607956500000|2020-12-14 14:35:00|83854.6|83829.6|83815.4|83790.4|83881|83856|83809.6|83774.8|1738
1607956800000|2020-12-14 14:40:00|83815.5|83790.5|83869.9|83844.9|83886.7|83852.9|83812.7|83787.7|1687
1607957100000|2020-12-14 14:45:00|83869.8|83844.8|83899.5|83874.5|83921.5|83896.5|83869.8|83843.3|1700
1607957400000|2020-12-14 14:50:00|83898.8|83873.8|83888.5|83863.5|83915.6|83890.6|83875.5|83850.5|1649
1607957700000|2020-12-14 14:55:00|83889|83864|83883.9|83858.9|83901.9|83876.9|83849.4|83824.4|1688
1607958000000|2020-12-14 15:00:00|83884.4|83859.4|83860|83835|83893.5|83868.5|83839.8|83814.8|1714
1607958300000|2020-12-14 15:05:00|83861.1|83836.1|83992|83967|83992|83967|83860|83835|1779
1607958600000|2020-12-14 15:10:00|83992.3|83967.3|84057.5|84032.5|84081.6|84039.6|83974.5|83949.5|1944
1607958900000|2020-12-14 15:15:00|84057.3|84032.3|84082.2|84057.2|84118.4|84084.8|84056.1|84031.1|1902
1607959200000|2020-12-14 15:20:00|84081.7|84056.7|84096.3|84071.3|84126.3|84101.3|84077.5|84052.5|1782
1607959500000|2020-12-14 15:25:00|84097.4|84072.4|84036.3|84011.3|84141.2|84103.1|84031.2|84006.2|1714
1607959800000|2020-12-14 15:30:00|84036.5|84011.5|84149.2|84124.2|84160.4|84135.4|84033.1|84008.1|1650
1607960100000|2020-12-14 15:35:00|84149.9|84124.9|84092.2|84067.2|84159.7|84134.7|84084.1|84059.1|1726
1607960400000|2020-12-14 15:40:00|84092.6|84067.6|84132.2|84107.2|84137.6|84112.6|84075.4|84050.4|1530
1607960700000|2020-12-14 15:45:00|84131.9|84106.9|84181.8|84156.8|84200.5|84168.1|84126.1|84101.1|1761
1607961000000|2020-12-14 15:50:00|84179.9|84154.9|84149.8|84124.8|84212.5|84187.5|84135.6|84110.6|1706
1607961300000|2020-12-14 15:55:00|84149.4|84124.4|84190.5|84165.5|84191.2|84166.2|84118.2|84091|1913
1607961600000|2020-12-14 16:00:00|84190.1|84165.1|84166.7|84116.7|84197.7|84172.7|84110.2|84085.2|1710
1607961900000|2020-12-14 16:05:00|84167.1|84117.1|84241.1|84216.1|84260.1|84221.7|84139.9|84111.9|1664
1607962200000|2020-12-14 16:10:00|84240.9|84215.9|84186.6|84161.6|84244.6|84219.6|84185|84158.9|1404
1607962500000|2020-12-14 16:15:00|84186.4|84161.4|84133.6|84108.6|84196.9|84171.9|84118.5|84093.5|1380
1607962800000|2020-12-14 16:20:00|84134.4|84109.4|84139.3|84114.3|84150.3|84125.3|84123.1|84094.1|1198
1607963100000|2020-12-14 16:25:00|84139.5|84114.5|84226.1|84201.1|84242.3|84202.7|84139.1|84109.3|1417
1607963400000|2020-12-14 16:30:00|84242.6|84192.6|84159.1|84134.1|84255.7|84211.9|84156.1|84124|1518
1607963700000|2020-12-14 16:35:00|84159.4|84134.4|84193.8|84143.8|84196.2|84156.4|84119.7|84085.6|1236
1607964000000|2020-12-14 16:40:00|84194.6|84144.6|84169.9|84144.9|84194.7|84157.4|84157.2|84116.8|1060
1607964300000|2020-12-14 16:45:00|84170.1|84145.1|84134.7|84084.7|84174.1|84145.1|84115.9|84081.1|1008
1607964600000|2020-12-14 16:50:00|84134.9|84084.9|84102.3|84077.3|84135.7|84105.6|84095|84070|896
1607964900000|2020-12-14 16:55:00|84102.5|84077.5|84157.5|84132.5|84160.7|84135.7|84102.4|84067.1|1070
1607965200000|2020-12-14 17:00:00|84157.4|84132.4|84111.3|84061.3|84176.6|84140.3|84109|84059|1459
1607965500000|2020-12-14 17:05:00|84111.1|84061.1|84110.8|84060.8|84116.9|84076.8|84095.2|84057.8|1408
1607965800000|2020-12-14 17:10:00|84109.7|84059.7|84045.3|83995.3|84119.1|84075.9|84019|83969|1212
1607966100000|2020-12-14 17:15:00|84045.6|83995.6|84091.2|84041.2|84092.2|84042.2|84036.4|83986.4|1385
1607966400000|2020-12-14 17:20:00|84091.1|84041.1|84098.1|84073.1|84114.9|84079.6|84087.5|84041.1|1319
1607966700000|2020-12-14 17:25:00|84097.7|84072.7|84050.5|84025.5|84107.7|84077.5|84048.3|84013|1078
1607967000000|2020-12-14 17:30:00|84050|84025|84071.6|84046.6|84079.2|84054.2|84049.2|84015.3|1068
1607967300000|2020-12-14 17:35:00|84071.9|84046.9|84107.6|84057.6|84110.4|84064|84041.9|84006.9|1142
1607967600000|2020-12-14 17:40:00|84107.8|84057.8|84092.8|84042.8|84120|84086.7|84087.1|84037.1|836
1607967900000|2020-12-14 17:45:00|84092.9|84042.9|84085.2|84035.2|84093.2|84043.2|84078.1|84028.1|703
1607968200000|2020-12-14 17:50:00|84085|84035|84074.5|84024.5|84085.7|84035.7|84069.5|84019.5|721
1607968500000|2020-12-14 17:55:00|84074.3|84024.3|84025|84000|84075.7|84037.7|84025|83992.5|1153
1607968800000|2020-12-14 18:00:00|84024.6|83999.6|83993.3|83943.3|84037.4|83999.6|83987.2|83937.2|1328
1607969100000|2020-12-14 18:05:00|83993.4|83943.4|84011.8|83961.8|84017|83976.6|83987.2|83943.4|1229
1607969400000|2020-12-14 18:10:00|84011.3|83961.3|83991.6|83941.6|84011.9|83961.9|83983.4|83933.4|984
1607969700000|2020-12-14 18:15:00|83991.8|83941.8|84004.6|83954.6|84017.7|83967.7|83967.9|83917.9|1109
1607970000000|2020-12-14 18:20:00|84004.3|83954.3|84026.1|83976.1|84046.2|83996.2|84003.8|83953.8|1136
1607970300000|2020-12-14 18:25:00|84026.2|83976.2|84026.5|84001.5|84039.7|84002.6|84010.2|83971.3|1287
1607970600000|2020-12-14 18:30:00|84026.3|84001.3|84039.4|84014.4|84055.5|84021.4|84022.2|83985.1|1026
1607970900000|2020-12-14 18:35:00|84039.2|84014.2|84082.1|84032.1|84083.9|84033.9|84038.5|84004|808
1607971200000|2020-12-14 18:40:00|84081.9|84031.9|84084.4|84034.4|84084.9|84034.9|84071.5|84021.5|808
1607971500000|2020-12-14 18:45:00|84084.5|84034.5|84064.8|84014.8|84090.2|84040.2|84062.6|84012.6|1431
1607971800000|2020-12-14 18:50:00|84064.9|84014.9|84061.8|84011.8|84073.5|84023.5|84059.3|84009.3|925
1607972100000|2020-12-14 18:55:00|84061.9|84011.9|84052.5|84002.5|84062.5|84012.5|84051.2|84001.2|823
1607972400000|2020-12-14 19:00:00|84053.5|84003.5|84051.9|84001.9|84061.5|84011.5|84047.3|83997.3|1109
1607972700000|2020-12-14 19:05:00|84053.5|84003.5|84055.5|84005.5|84061|84011|84049.4|83999.4|880
1607973000000|2020-12-14 19:10:00|84054.9|84004.9|84067.3|84017.3|84068.9|84023.5|84043.9|84001.1|996
1607973300000|2020-12-14 19:15:00|84067.7|84017.7|84100.6|84050.6|84107.9|84057.9|84054.5|84017.1|1155
1607973600000|2020-12-14 19:20:00|84100.4|84050.4|84063.6|84013.6|84100.7|84050.7|84060.9|84010.9|1036
1607973900000|2020-12-14 19:25:00|84061.9|84011.9|84062.6|84012.6|84069.3|84019.3|84049.9|83999.9|945
1607974200000|2020-12-14 19:30:00|84062.3|84012.3|84100|84050|84107.9|84061.3|84055.8|84008.8|995
1607974500000|2020-12-14 19:35:00|84100.1|84050.1|84079.3|84029.3|84105.3|84055.3|84077|84027|817
1607974800000|2020-12-14 19:40:00|84078.8|84028.8|84070.4|84020.4|84079.6|84029.6|84069.7|84019.7|661
1607975100000|2020-12-14 19:45:00|84071|84021|84066.9|84016.9|84077.2|84035.3|84059|84014|685
1607975400000|2020-12-14 19:50:00|84067.1|84017.1|84067.4|84017.4|84071|84021|84061.9|84011.9|708
1607975700000|2020-12-14 19:55:00|84067.2|84017.2|84044.2|83994.2|84085.5|84045.5|84028.2|83978.2|941
1607976000000|2020-12-14 20:00:00|84045.3|83995.3|84055.6|84005.6|84073.7|84023.7|84042|83992|1206
1607976300000|2020-12-14 20:05:00|84055.7|84005.7|84080.6|84030.6|84086.3|84036.3|84052.8|84002.8|1095
1607976600000|2020-12-14 20:10:00|84080.5|84030.5|84076.4|84026.4|84084|84034|84071.7|84021.7|795
1607976900000|2020-12-14 20:15:00|84076|84026|84065.3|84015.3|84078|84028|84061.6|84011.6|654
1607977200000|2020-12-14 20:20:00|84065.4|84015.4|84068.6|84018.6|84071.2|84021.2|84051.7|84001.7|857
1607977500000|2020-12-14 20:25:00|84067.6|84017.6|84073.6|84023.6|84075.2|84025.2|84065.6|84015.6|875
1607977800000|2020-12-14 20:30:00|84073.5|84023.5|84095.4|84045.4|84096.9|84046.9|84070.9|84020.9|874
1607978100000|2020-12-14 20:35:00|84095.5|84045.5|84109.8|84059.8|84110.5|84060.5|84092.5|84042.5|972
1607978400000|2020-12-14 20:40:00|84109.6|84059.6|84114.1|84064.1|84116.1|84066.1|84106.7|84056.7|827
1607978700000|2020-12-14 20:45:00|84114|84064|84138.8|84088.8|84147.7|84097.7|84081.6|84042.5|949
1607979000000|2020-12-14 20:50:00|84139.1|84089.1|84117.5|84067.5|84143|84093|84108.4|84066.4|1278
1607979300000|2020-12-14 20:55:00|84118.7|84068.7|84007.9|83957.9|84125|84082.8|83987.5|83937.5|1739
1607979600000|2020-12-14 21:00:00|84009.3|83959.3|84019|83969|84030.3|83980.3|83936.9|83886.9|1615
1607979900000|2020-12-14 21:05:00|84019.2|83969.2|84017.3|83967.3|84032.6|83982.6|84015.5|83965.5|687
1607980200000|2020-12-14 21:10:00|84017.2|83967.2|84031.2|83981.2|84036.8|83986.8|84015.1|83965.1|571
1607980500000|2020-12-14 21:15:00|84031|83981|84033.7|83983.7|84041.5|83991.5|84030.3|83980.3|598
1607980800000|2020-12-14 21:20:00|84033.9|83983.9|84030|83980|84041|83991|84027.7|83977.7|748
1607981100000|2020-12-14 21:25:00|84030.3|83980.3|84017.5|83967.5|84031.8|83981.8|84017.5|83967.5|797
1607981400000|2020-12-14 21:30:00|84016.7|83966.7|84024.9|83974.9|84028.1|83978.1|84014.4|83964.4|516
1607981700000|2020-12-14 21:35:00|84024.7|83974.7|84006.4|83956.4|84054|84004|84000|83950|694
1607982000000|2020-12-14 21:40:00|84005.2|83955.2|84010.4|83960.4|84013.5|83963.5|84003.7|83953.7|486
1607982300000|2020-12-14 21:45:00|84010.5|83960.5|84018.4|83968.4|84022.3|83972.3|84003.9|83953.9|496
1607982600000|2020-12-14 21:50:00|84017.8|83967.8|84004|83954|84019.8|83969.8|83997.5|83947.5|875
1607982900000|2020-12-14 21:55:00|84003.7|83953.7|84088.8|83977.8|84100.5|83996.1|84000.1|83947.3|1001
1607983200000|2020-12-14 22:00:00|84109.6|83998.6|84150|84039|84150|84039|84104.4|83993.4|49
1607983500000|2020-12-14 22:05:00|84108.6|83997.6|84132.9|84021.9|84190.2|84079.2|84089.9|83978.9|124
1607983800000|2020-12-14 22:10:00|84170.8|84059.8|84123|84012|84173.1|84062.1|84087.3|83976.3|175
1607984100000|2020-12-14 22:15:00|84123.7|84012.7|84151.1|84040.1|84166.7|84055.7|84090.5|83979.5|183
1607984400000|2020-12-14 22:20:00|84151.9|84040.9|84079.3|83968.3|84183.5|84072.5|84038.2|83927.2|200
1607984700000|2020-12-14 22:25:00|84079.5|83968.5|84091|83980|84107.7|83996.7|84040.4|83929.4|149
1607985000000|2020-12-14 22:30:00|84087.8|83976.8|84085|83974|84101.6|83990.6|84054.1|83943.1|187
1607985300000|2020-12-14 22:35:00|84083.4|83972.4|84071.8|83960.8|84125.1|84014.1|84055.2|83944.2|199
1607985600000|2020-12-14 22:40:00|84077.7|83966.7|84099.4|83988.4|84110.3|83999.3|84062.2|83951.2|213
1607985900000|2020-12-14 22:45:00|84100.4|83989.4|84098.2|83987.2|84106.1|83995.1|84064.9|83953.9|201
1607986200000|2020-12-14 22:50:00|84097.7|83986.7|84101.4|83990.4|84112.9|84001.9|84064.1|83953.1|175
1607986500000|2020-12-14 22:55:00|84096.5|83985.5|84093.5|83982.5|84103.3|83992.3|84063.2|83952.2|311
1607986800000|2020-12-14 23:00:00|84088.9|83977.9|84073.9|83962.9|84099.7|83988.7|84036.8|83925.8|1627
1607987100000|2020-12-14 23:05:00|84079.2|83968.2|84087.7|83976.7|84106.8|83995.8|84038.3|83927.3|1346
1607987400000|2020-12-14 23:10:00|84082.9|83971.9|84082|83971|84106.1|83995.1|84053.7|83942.9|1816
1607987700000|2020-12-14 23:15:00|84083.6|83972.6|84030.8|83944.6|84100.3|83989.3|84025.4|83934.4|1596
1607988000000|2020-12-14 23:20:00|84038.1|83942.7|84025.1|83943.3|84058.8|83963.3|84018.9|83926.3|1245
1607988300000|2020-12-14 23:25:00|84026.6|83941.1|84049.6|83953.3|84083.4|83976.6|84024.5|83931|1145
1607988600000|2020-12-14 23:30:00|84046|83957.8|84046.2|83935.2|84085.3|83996.8|84020.6|83926|1420
1607988900000|2020-12-14 23:35:00|84045.7|83934.7|84052.5|83941.5|84069|83958|84010.8|83919.7|1149
1607989200000|2020-12-14 23:40:00|84052|83941|84028.3|83936.8|84065.7|83954.7|84013.6|83928.2|1134
1607989500000|2020-12-14 23:45:00|84029.1|83936.5|84034.1|83934.3|84058.6|83955|83997.2|83919.1|874
1607989800000|2020-12-14 23:50:00|84036.4|83933.4|84069.1|83979|84093.9|83987.5|84013.7|83924.8|1067
1607990100000|2020-12-14 23:55:00|84068.5|83979.1|84067.5|83970.3|84087.1|83982.4|84049.3|83953.6|1092
1607990400000|2020-12-15 00:00:00|84067.3|83971.1|84039.8|83969.1|84074.6|83986.6|84021.6|83950.8|1293
1607990700000|2020-12-15 00:05:00|84038.9|83968.2|84017.1|83967.1|84043.8|83983.1|84004|83932.9|1481
1607991000000|2020-12-15 00:10:00|84017.4|83967.4|84039.1|83965.6|84044|83982.9|84006.7|83939.3|1167
1607991300000|2020-12-15 00:15:00|84028|83978|84037.3|83987.3|84051.7|83991.2|84027.9|83963.2|833
1607991600000|2020-12-15 00:20:00|84037.6|83987.6|84025|83975|84047.2|83991.8|84022.1|83961.2|1088
1607991900000|2020-12-15 00:25:00|84024.4|83974.4|84032.9|83960.8|84043|83980.5|84021|83954.7|1015
1607992200000|2020-12-15 00:30:00|84033.3|83960.5|83990.5|83940.5|84067.2|84016.7|83988.3|83938.3|1085
1607992500000|2020-12-15 00:35:00|83990.4|83940.4|84011.4|83961.4|84052.6|83998.8|83985.7|83925.4|1092
1607992800000|2020-12-15 00:40:00|84021.2|83951.1|84014.3|83964.3|84023.3|83965.1|83988.2|83938.2|972
1607993100000|2020-12-15 00:45:00|84014.1|83964.1|84010.5|83960.5|84019.5|83969.5|84008.8|83958.8|684
1607993400000|2020-12-15 00:50:00|84010.2|83960.2|83976.1|83926.1|84014.2|83964.2|83970.9|83920.9|1136
1607993700000|2020-12-15 00:55:00|83976.5|83926.5|83976.2|83926.2|83988|83938|83967.1|83917.1|1087
1607994000000|2020-12-15 01:00:00|83977.3|83927.3|83969.5|83919.5|83978.5|83928.5|83957.9|83907.9|1056
1607994300000|2020-12-15 01:05:00|83969.2|83919.2|83962.7|83912.7|83974.2|83924.2|83957.3|83907.3|845
1607994600000|2020-12-15 01:10:00|83962.4|83912.4|83977.4|83927.4|83982.1|83932.1|83953.1|83903.1|924
1607994900000|2020-12-15 01:15:00|83977.7|83927.7|83978.1|83928.1|83984.3|83934.3|83965.6|83915.6|806
1607995200000|2020-12-15 01:20:00|83978.7|83928.7|83965.7|83915.7|83979.6|83929.6|83960.2|83910.2|702
1607995500000|2020-12-15 01:25:00|83963.7|83913.7|83948.7|83898.7|83968.4|83918.4|83946.1|83896.1|704
1607995800000|2020-12-15 01:30:00|83948.6|83898.6|83966.5|83916.5|83974.6|83924.6|83947.2|83897.2|939
1607996100000|2020-12-15 01:35:00|83966.6|83916.6|83972|83922|83973|83923|83954.4|83904.4|642
1607996400000|2020-12-15 01:40:00|83971.9|83921.9|83973.2|83923.2|83988.3|83938.3|83964.9|83914.9|1068
1607996700000|2020-12-15 01:45:00|83972.9|83922.9|83993.2|83943.2|84008.7|83958.7|83972.9|83922.9|1109
1607997000000|2020-12-15 01:50:00|83993.3|83943.3|83982.1|83932.1|83998.9|83948.9|83976.5|83926.5|970
1607997300000|2020-12-15 01:55:00|83982|83932|83961.7|83911.7|84060.4|83999.3|83960.9|83910.9|994
1607997600000|2020-12-15 02:00:00|83961.9|83911.9|83964.1|83914.1|83973.4|83923.4|83960.6|83910.6|920
1607997900000|2020-12-15 02:05:00|83963.8|83913.8|83957.1|83907.1|83968.2|83918.2|83944.3|83894.3|902
1607998200000|2020-12-15 02:10:00|83957|83907|83957.4|83907.4|83962.3|83912.3|83946.1|83896.1|975
1607998500000|2020-12-15 02:15:00|83957.5|83907.5|83965.5|83915.5|83966.8|83916.8|83949|83899|839
1607998800000|2020-12-15 02:20:00|83964.7|83914.7|83971.2|83921.2|83979|83929|83961.7|83911.7|881
1607999100000|2020-12-15 02:25:00|83970.7|83920.7|84027.3|83977.3|84052.7|84002.7|83969.3|83919.3|1028
1607999400000|2020-12-15 02:30:00|84023.7|83973.7|84023.7|83973.7|84044.4|83982.1|84014.5|83962|990
1607999700000|2020-12-15 02:35:00|84023.8|83973.8|83979.6|83929.6|84026.4|83976.4|83978.2|83920.4|742
1608000000000|2020-12-15 02:40:00|83979.8|83929.8|83990|83940|83999.4|83949.4|83977.6|83927.6|704
1608000300000|2020-12-15 02:45:00|83989.8|83939.8|83975|83925|83991.1|83941.1|83971.9|83921.9|660
1608000600000|2020-12-15 02:50:00|83975.1|83925.1|83967.4|83917.4|83975.1|83925.1|83957.2|83907.2|807
1608000900000|2020-12-15 02:55:00|83968.1|83918.1|83980.1|83930.1|83981.4|83931.4|83963.5|83913.5|761
1608001200000|2020-12-15 03:00:00|83981.3|83931.3|83958.6|83908.6|83989.7|83939.7|83958|83908|678
1608001500000|2020-12-15 03:05:00|83958.7|83908.7|83975|83925|83980.4|83930.4|83956.1|83906.1|640
1608001800000|2020-12-15 03:10:00|83974.9|83924.9|83975|83925|83989.3|83939.3|83972.2|83922.2|585
1608002100000|2020-12-15 03:15:00|83979.1|83929.1|83994.8|83944.8|83995.3|83945.3|83974.6|83924.6|652
1608002400000|2020-12-15 03:20:00|83995.2|83945.2|84057.1|84007.1|84073.6|84021|83993|83943|904
1608002700000|2020-12-15 03:25:00|84056.3|84006.3|84059.1|84009.1|84064.8|84014.8|84051|84001|816
1608003000000|2020-12-15 03:30:00|84059.8|84009.8|84057.9|84007.9|84068.8|84018.8|84052|84002|805
1608003300000|2020-12-15 03:35:00|84058|84008|84086|84036|84091.1|84041.1|84051.9|84001.9|681
1608003600000|2020-12-15 03:40:00|84085.4|84035.4|84076.8|84026.8|84086.2|84036.2|84065.3|84015.3|657
1608003900000|2020-12-15 03:45:00|84075.2|84025.2|84096.6|84046.6|84097.6|84047.6|84070|84020|785
1608004200000|2020-12-15 03:50:00|84096.7|84046.7|84080.7|84030.7|84105.7|84046.7|84078.8|84014.4|664
1608004500000|2020-12-15 03:55:00|84080.8|84030.8|84083.1|84033.1|84097.9|84034|84071.5|84007.4|582
1608004800000|2020-12-15 04:00:00|84082.6|84032.6|84083.7|84033.7|84105.9|84046.5|84079.7|84019.5|660
1608005100000|2020-12-15 04:05:00|84084.5|84034.5|84088.8|84038.8|84095.8|84040|84074.8|84012.2|489
1608005400000|2020-12-15 04:10:00|84088|84038|84087.8|84037.8|84104|84046.6|84083.1|84032.3|574
1608005700000|2020-12-15 04:15:00|84085|84035|84092.6|84042.6|84096.9|84046.9|84081.1|84031.1|611
1608006000000|2020-12-15 04:20:00|84092.4|84042.4|84098.1|84048.1|84105.9|84055.9|84089.2|84039.2|668
1608006300000|2020-12-15 04:25:00|84098.3|84048.3|84105.4|84055.4|84107.6|84057.6|84096.2|84046.2|524
1608006600000|2020-12-15 04:30:00|84106.2|84056.2|84100.4|84050.4|84110.2|84060.2|84098.8|84048.8|427
1608006900000|2020-12-15 04:35:00|84101.1|84051.1|84105.5|84055.5|84111.5|84061.5|84096|84046|560
1608007200000|2020-12-15 04:40:00|84104|84054|84105.1|84055.1|84111.3|84058.7|84094.6|84036|465
1608007500000|2020-12-15 04:45:00|84104.7|84054.7|84108.9|84058.9|84116.2|84061|84100.2|84032.9|441
1608007800000|2020-12-15 04:50:00|84108.6|84058.6|84112.5|84062.5|84116.8|84066.8|84108.6|84058.6|535
1608008100000|2020-12-15 04:55:00|84113.5|84063.5|84117.2|84067.2|84121.8|84071.8|84103.7|84053.7|603
1608008400000|2020-12-15 05:00:00|84117.5|84067.5|84101|84051|84117.5|84067.5|84093.9|84040.2|642
1608008700000|2020-12-15 05:05:00|84101.2|84051.2|84097.9|84047.9|84110|84060|84094.4|84044.4|651
1608009000000|2020-12-15 05:10:00|84098.5|84048.5|84093.8|84043.8|84103.6|84053.6|84090.3|84040.3|543
1608009300000|2020-12-15 05:15:00|84093.2|84043.2|84096.1|84046.1|84100.5|84050.5|84085.3|84035.3|564
1608009600000|2020-12-15 05:20:00|84093.3|84043.3|84113.2|84063.2|84119.9|84069.9|84091.7|84041.7|689
1608009900000|2020-12-15 05:25:00|84112.1|84062.1|84116.5|84066.5|84130.1|84080.1|84111.6|84061.6|655
1608010200000|2020-12-15 05:30:00|84115.9|84065.9|84094.8|84044.8|84116.5|84066.5|84090.1|84040.1|685
1608010500000|2020-12-15 05:35:00|84093.8|84043.8|84093.8|84043.8|84100.3|84050.3|84088.7|84038.7|710
1608010800000|2020-12-15 05:40:00|84094.1|84044.1|84098.6|84048.6|84102|84052|84092|84042|612
1608011100000|2020-12-15 05:45:00|84099.5|84049.5|84083.5|84033.5|84105.3|84055.3|84083.5|84033.5|754
1608011400000|2020-12-15 05:50:00|84083.6|84033.6|84085|84035|84086|84036|84071.7|84021.7|877
1608011700000|2020-12-15 05:55:00|84087.9|84037.9|84062.8|84012.8|84095.1|84045.1|84062.3|84012.3|1092
1608012000000|2020-12-15 06:00:00|84063.1|84013.1|84077.8|84027.8|84086.2|84036.2|84063.1|84013.1|817
1608012300000|2020-12-15 06:05:00|84077.4|84027.4|84068|84018|84086.1|84036.1|84065.2|84015.2|699
1608012600000|2020-12-15 06:10:00|84067.8|84017.8|84077.1|84027.1|84082.5|84032.5|84066.3|84016.3|575
1608012900000|2020-12-15 06:15:00|84076.4|84026.4|84081.1|84031.1|84092.5|84042.5|84071|84021|630
1608013200000|2020-12-15 06:20:00|84081|84031|84096|84046|84097.8|84047.8|84079.4|84029.4|486
1608013500000|2020-12-15 06:25:00|84096.2|84046.2|84105|84055|84108.4|84058.4|84095.8|84045.8|649
1608013800000|2020-12-15 06:30:00|84104.5|84054.5|84082.3|84032.3|84106.8|84056.8|84078.3|84028.3|778
1608014100000|2020-12-15 06:35:00|84081.9|84031.9|84083.3|84033.3|84088.9|84038.9|84075|84025|805
1608014400000|2020-12-15 06:40:00|84083.4|84033.4|84093.5|84043.5|84099.5|84049.5|84076|84026|651
1608014700000|2020-12-15 06:45:00|84093.1|84043.1|84097.4|84047.4|84100.3|84050.3|84089.8|84039.8|496
1608015000000|2020-12-15 06:50:00|84097.1|84047.1|84086|84036|84097.1|84047.1|84079.9|84029.9|716
1608015300000|2020-12-15 06:55:00|84085.9|84035.9|84103.5|84053.5|84110.6|84060.6|84076.4|84026.4|885
1608015600000|2020-12-15 07:00:00|84105.4|84055.4|84037.8|83987.8|84108.5|84058.5|84035.9|83985.9|1008
1608015900000|2020-12-15 07:05:00|84034.3|83984.3|84035.6|83985.6|84037.4|83987.4|84003.1|83953.1|1032
1608016200000|2020-12-15 07:10:00|84035.7|83985.7|84031.6|83981.6|84036.9|83986.9|84026.9|83976.9|912
1608016500000|2020-12-15 07:15:00|84030.9|83980.9|84027.9|83977.9|84035|83985|84016.8|83966.8|953
1608016800000|2020-12-15 07:20:00|84027.8|83977.8|84040.2|84015.2|84053.6|84017.3|84014.8|83964.8|979
1608017100000|2020-12-15 07:25:00|84040.3|84015.3|84079.5|84029.5|84095.7|84054.3|84039.1|84002.5|1193
1608017400000|2020-12-15 07:30:00|84078.3|84028.3|84092.8|84067.8|84094.3|84069.3|84059.9|84021.1|976
1608017700000|2020-12-15 07:35:00|84092.5|84067.5|84086.6|84036.6|84103.4|84069.3|84068.1|84029.8|1016
1608018000000|2020-12-15 07:40:00|84086.8|84036.8|84131.5|84081.5|84149.9|84099.9|84053|84013.6|1094
1608018300000|2020-12-15 07:45:00|84130.7|84080.7|84135.8|84085.8|84161.4|84111.4|84093.7|84048.6|1510
1608018600000|2020-12-15 07:50:00|84135.7|84085.7|84159|84109|84187.6|84139.3|84135.7|84085.7|1194
1608018900000|2020-12-15 07:55:00|84158.7|84108.7|84193.8|84168.8|84209.8|84175.3|84140|84102.1|1236
1608019200000|2020-12-15 08:00:00|84193.9|84168.9|84176.4|84151.4|84219.7|84194.7|84175|84150|1348
1608019500000|2020-12-15 08:05:00|84176.5|84151.5|84212|84162|84212.6|84172.6|84155.4|84122.7|1263
1608019800000|2020-12-15 08:10:00|84197.5|84172.5|84172.2|84147.2|84215.2|84177.2|84136.8|84105.4|1231
1608020100000|2020-12-15 08:15:00|84171.8|84146.8|84202.7|84152.7|84216.6|84179.1|84171.8|84128.5|1259
1608020400000|2020-12-15 08:20:00|84203.4|84153.4|84195.2|84145.2|84209.7|84166.2|84181|84131.1|1198
1608020700000|2020-12-15 08:25:00|84195.4|84145.4|84148.8|84123.8|84218.3|84180.3|84144.6|84119.6|1261
1608021000000|2020-12-15 08:30:00|84148|84123|84179|84154|84192.5|84167.5|84144.2|84119.2|1342
1608021300000|2020-12-15 08:35:00|84178.8|84153.8|84208.4|84183.4|84223.4|84198.4|84174.5|84149.5|1247
1608021600000|2020-12-15 08:40:00|84208.7|84183.7|84139.4|84114.4|84226.1|84195.3|84118.6|84093.6|1580
1608021900000|2020-12-15 08:45:00|84138.7|84113.7|84120.4|84095.4|84157.8|84126|84081|84056|1596
1608022200000|2020-12-15 08:50:00|84119.5|84094.5|84046.5|84021.5|84130.2|84105.2|84016.8|83981.1|1579
1608022500000|2020-12-15 08:55:00|84046.1|84021.1|84055.1|84030.1|84078.8|84035.1|83976.9|83951.9|1827
1608022800000|2020-12-15 09:00:00|84054.7|84029.7|83977.4|83952.4|84059|84030.2|83975.8|83950.8|1550
1608023100000|2020-12-15 09:05:00|83977.5|83952.5|83995.4|83970.4|84038.1|84011.4|83977.3|83952.3|1365
1608023400000|2020-12-15 09:10:00|83995.6|83970.6|84113.8|84088.8|84128.6|84098.5|83990.2|83956.8|1497
1608023700000|2020-12-15 09:15:00|84113.7|84088.7|83996.1|83971.1|84133.1|84090.1|83982.2|83949|1610
1608024000000|2020-12-15 09:20:00|83996|83971|83987|83962|84017.5|83978.5|83964.1|83914.1|1475
1608024300000|2020-12-15 09:25:00|83987.2|83962.2|84002.5|83952.5|84025.8|83990|83951.8|83912.3|1436
1608024600000|2020-12-15 09:30:00|84003.2|83953.2|83999.8|83974.8|84023.9|83989.7|83980.9|83941.6|1231
1608024900000|2020-12-15 09:35:00|84000.2|83975.2|83991.3|83966.3|84017.2|83986.5|83964.8|83935.9|1263
1608025200000|2020-12-15 09:40:00|83990.9|83965.9|84047.8|84022.8|84077.1|84050.7|83984|83959|1476
1608025500000|2020-12-15 09:45:00|84047.7|84022.7|84013.7|83988.7|84047.7|84022.7|84008.6|83979.6|1289
1608025800000|2020-12-15 09:50:00|84013.8|83988.8|84018.7|83968.7|84026.7|84001.7|83987.8|83949.9|1317
1608026100000|2020-12-15 09:55:00|84019.1|83969.1|84009.6|83959.6|84051.6|84021.7|83997.3|83951.1|1292
1608026400000|2020-12-15 10:00:00|84010.6|83960.6|83985.7|83935.7|84011.1|83963.4|83947.2|83912.4|1462
1608026700000|2020-12-15 10:05:00|83985.9|83935.9|83965.1|83940.1|84006.6|83967.6|83952.4|83918.7|1337
1608027000000|2020-12-15 10:10:00|83965.4|83940.4|83926.5|83901.5|83979.2|83942.9|83924|83899|1077
1608027300000|2020-12-15 10:15:00|83927.2|83902.2|83953.6|83928.6|83983.1|83946.1|83926.3|83898.5|1210
1608027600000|2020-12-15 10:20:00|83952.9|83927.9|83921.1|83896.1|83964.1|83935.8|83900.6|83868.3|1029
1608027900000|2020-12-15 10:25:00|83921.4|83896.4|83897|83872|83931.3|83906.3|83883.3|83855.1|1095
1608028200000|2020-12-15 10:30:00|83896.9|83871.9|83892.2|83867.2|83916.8|83889.8|83858.2|83827.2|1405
1608028500000|2020-12-15 10:35:00|83893.6|83868.6|83895.3|83870.3|83935.1|83897.2|83890.2|83854.8|1136
1608028800000|2020-12-15 10:40:00|83895.4|83870.4|83930|83905|83948.9|83914.5|83895.4|83861|1038
1608029100000|2020-12-15 10:45:00|83929.1|83904.1|83905.1|83880.1|83939.9|83914.9|83900.5|83875.5|940
1608029400000|2020-12-15 10:50:00|83905.3|83880.3|83846.3|83821.3|83906.3|83881.3|83844.4|83809|872
1608029700000|2020-12-15 10:55:00|83846.1|83821.1|83869.5|83844.5|83882.1|83857.1|83825.4|83800.4|1148
1608030000000|2020-12-15 11:00:00|83869.6|83844.6|83850.7|83825.7|83881.4|83856.4|83850.7|83825.7|1067
1608030300000|2020-12-15 11:05:00|83853.1|83828.1|83852.8|83827.8|83877.2|83847.2|83837.4|83812.4|1192
1608030600000|2020-12-15 11:10:00|83852.7|83827.7|83851.9|83826.9|83877.1|83852.1|83851.3|83826.3|1016
1608030900000|2020-12-15 11:15:00|83852|83827|83809.6|83784.6|83860.5|83835.5|83808.9|83783.9|917
1608031200000|2020-12-15 11:20:00|83810.6|83785.6|83822.6|83797.6|83855.6|83817.8|83788.1|83763.1|1186
1608031500000|2020-12-15 11:25:00|83822.8|83797.8|83861.8|83836.8|83870.4|83845.4|83817.7|83792.7|1266
1608031800000|2020-12-15 11:30:00|83862|83837|83826.6|83801.6|83870.2|83845.2|83823|83785.7|1029
1608032100000|2020-12-15 11:35:00|83826.7|83801.7|83881.3|83856.3|83893.5|83868.5|83826.7|83795.6|1353
1608032400000|2020-12-15 11:40:00|83881.4|83856.4|83809.4|83784.4|83895.7|83859.9|83805|83780|1394
1608032700000|2020-12-15 11:45:00|83809.3|83784.3|83803.3|83778.3|83835.5|83809.6|83801.3|83768|1234
1608033000000|2020-12-15 11:50:00|83801.7|83776.7|83797.6|83772.6|83809|83784|83783.8|83758.8|1224
1608033300000|2020-12-15 11:55:00|83797.9|83772.9|83821.1|83796.1|83826.6|83797.2|83781.1|83756.1|1150
1608033600000|2020-12-15 12:00:00|83820.9|83795.9|83844.8|83819.8|83845.9|83820.9|83791|83766|1217
1608033900000|2020-12-15 12:05:00|83844.5|83819.5|83877.1|83852.1|83881|83856|83832.8|83807.8|1088
1608034200000|2020-12-15 12:10:00|83877.2|83852.2|83859|83834|83900.7|83875.7|83853.8|83828.5|1327
1608034500000|2020-12-15 12:15:00|83858.9|83833.9|83830|83805|83890|83865|83823.4|83798.4|1198
1608034800000|2020-12-15 12:20:00|83830.2|83805.2|83826.4|83801.4|83850.6|83825.6|83820.8|83795.8|1035
1608035100000|2020-12-15 12:25:00|83826.3|83801.3|83824.9|83799.9|83834|83809|83803.7|83778.7|945
1608035400000|2020-12-15 12:30:00|83823|83798|83795.3|83770.3|83836.2|83811.2|83794.6|83769.6|1096
1608035700000|2020-12-15 12:35:00|83794.8|83769.8|83792.4|83767.4|83800.6|83775.6|83774.9|83749.9|1159
1608036000000|2020-12-15 12:40:00|83793.2|83768.2|83806.8|83781.8|83809|83784|83784.5|83759.5|1040
1608036300000|2020-12-15 12:45:00|83806.4|83781.4|83859.9|83834.9|83867.2|83842.2|83802.8|83777.8|1176
1608036600000|2020-12-15 12:50:00|83859.8|83834.8|83909.5|83884.5|83936.5|83907|83854.2|83829.2|1327
1608036900000|2020-12-15 12:55:00|83910.3|83885.3|84032.4|83982.4|84061.7|84011.7|83909.3|83884.3|1954
1608037200000|2020-12-15 13:00:00|84020|83995|84062.2|84037.2|84089.6|84058.1|84001.5|83964.2|1820
1608037500000|2020-12-15 13:05:00|84062.4|84037.4|84004|83979|84079.3|84051.6|84001.6|83976.6|1634
1608037800000|2020-12-15 13:10:00|84003.8|83978.8|83971.5|83946.5|84005.1|83980.1|83947|83899.5|1533
1608038100000|2020-12-15 13:15:00|83971.6|83946.6|84035.5|84010.5|84050.2|84018.6|83965.6|83929.4|1416
1608038400000|2020-12-15 13:20:00|84035.6|84010.6|84032.7|83982.7|84049.6|84019.6|83999.6|83963.2|1527
1608038700000|2020-12-15 13:25:00|84032.5|83982.5|84052.9|84002.9|84066.8|84025.2|83988|83963|1449
1608039000000|2020-12-15 13:30:00|84053.1|84003.1|84007.2|83982.2|84053.5|84003.5|83993.6|83957|1383
1608039300000|2020-12-15 13:35:00|84007.1|83982.1|83959.6|83934.6|84026|83989.2|83942|83901.7|1478
1608039600000|2020-12-15 13:40:00|83959.4|83934.4|83989.7|83964.7|84015.3|83982.6|83956.7|83931.7|1313
1608039900000|2020-12-15 13:45:00|83989.8|83964.8|84004.3|83979.3|84020.4|83995.4|83979.4|83954.4|1177
1608040200000|2020-12-15 13:50:00|84004.2|83979.2|83993.3|83968.3|84024.8|83999.8|83991.8|83966.8|1146
1608040500000|2020-12-15 13:55:00|83992.2|83967.2|83942.1|83917.1|84010.8|83985.8|83929.5|83895.3|1310
1608040800000|2020-12-15 14:00:00|83941.8|83916.8|83985.6|83960.6|83994.5|83967.8|83939.7|83914.7|1392
1608041100000|2020-12-15 14:05:00|83985.7|83960.7|83983.2|83958.2|83997.8|83972.8|83964|83934.5|1341
1608041400000|2020-12-15 14:10:00|83983.5|83958.5|84031.3|83981.3|84038|83993.3|83982.1|83957.1|1150
1608041700000|2020-12-15 14:15:00|84031.4|83981.4|83917.6|83892.6|84036.9|83993.4|83917.6|83892.6|1475
1608042000000|2020-12-15 14:20:00|83915.1|83890.1|83913.5|83888.5|83950.5|83925.5|83906.4|83881.4|1427
1608042300000|2020-12-15 14:25:00|83914.6|83889.6|83891.5|83866.5|83923.7|83898.7|83886.4|83861.4|1477
1608042600000|2020-12-15 14:30:00|83890.8|83865.8|83898.8|83873.8|83940.1|83915.1|83879.2|83854.2|1597
1608042900000|2020-12-15 14:35:00|83898.5|83873.5|83952.6|83927.6|83983.5|83958.5|83893.2|83868.2|1664
1608043200000|2020-12-15 14:40:00|83953|83928|83947.8|83922.8|83966|83941|83918.9|83893.9|1561
1608043500000|2020-12-15 14:45:00|83947.6|83922.6|83893.4|83868.4|83963.3|83938.3|83890.7|83865.7|1565
1608043800000|2020-12-15 14:50:00|83893.2|83868.2|83891.6|83866.6|83893.2|83868.2|83854.2|83829.2|1615
1608044100000|2020-12-15 14:55:00|83891.7|83866.7|83980.4|83955.4|83987.1|83962.1|83887.5|83862.5|1590
1608044400000|2020-12-15 15:00:00|83980.1|83955.1|83893.1|83868.1|83983.4|83958.4|83887.5|83862.5|1533
1608044700000|2020-12-15 15:05:00|83892.9|83867.9|83870.6|83845.6|83895.1|83870.1|83852.3|83827.3|1318
1608045000000|2020-12-15 15:10:00|83870.4|83845.4|83826|83801|83878.2|83853.2|83820.5|83795.5|1414
1608045300000|2020-12-15 15:15:00|83825.9|83800.9|83869.7|83844.7|83873.3|83848.3|83825.9|83800.9|1276
1608045600000|2020-12-15 15:20:00|83869.5|83844.5|83836|83811|83877.3|83852.3|83818.4|83785.8|1321
1608045900000|2020-12-15 15:25:00|83836.3|83811.3|83867.1|83842.1|83876.3|83851.3|83814.4|83789.4|1284
1608046200000|2020-12-15 15:30:00|83866.9|83841.9|83850.5|83825.5|83900.2|83875.2|83850.5|83825.5|1331
1608046500000|2020-12-15 15:35:00|83850.1|83825.1|83827.6|83802.6|83859.6|83834.6|83802.2|83777.2|1323
1608046800000|2020-12-15 15:40:00|83827|83802|83804.6|83779.6|83832.8|83807.8|83786.4|83761.4|1173
1608047100000|2020-12-15 15:45:00|83803|83778|83768.1|83743.1|83803.4|83778.4|83760|83735|1426
1608047400000|2020-12-15 15:50:00|83768|83743|83825.6|83800.6|83834.3|83809.3|83763.9|83738.9|1314
1608047700000|2020-12-15 15:55:00|83826.6|83801.6|83853.2|83828.2|83876.4|83851.4|83821.4|83796.4|1595
1608048000000|2020-12-15 16:00:00|83852.3|83827.3|83856.1|83831.1|83856.2|83831.2|83818.5|83793.5|1447
1608048300000|2020-12-15 16:05:00|83855.1|83830.1|83811.5|83786.5|83910.8|83885.8|83800.7|83775.7|1670
1608048600000|2020-12-15 16:10:00|83811.1|83786.1|83804.4|83779.4|83826.6|83801.6|83789.3|83764.3|1366
1608048900000|2020-12-15 16:15:00|83805.3|83780.3|83766.8|83741.8|83812.3|83787.3|83759|83734|1337
1608049200000|2020-12-15 16:20:00|83766.7|83741.7|83765.3|83740.3|83780.4|83755.4|83753.1|83728.1|1061
1608049500000|2020-12-15 16:25:00|83766|83741|83799.9|83774.9|83811|83776.4|83760.2|83735.2|1135
1608049800000|2020-12-15 16:30:00|83802.9|83777.9|83868.2|83818.2|83870.2|83825.7|83800.3|83771.1|1323
1608050100000|2020-12-15 16:35:00|83868.8|83818.8|83835.3|83785.3|83872.9|83822.9|83826.5|83780.8|1437
1608050400000|2020-12-15 16:40:00|83835.5|83785.5|83805.1|83755.1|83836.5|83790.6|83789.9|83752.1|1258
1608050700000|2020-12-15 16:45:00|83805.2|83755.2|83777.4|83727.4|83814.8|83775.8|83752.3|83714.7|1159
1608051000000|2020-12-15 16:50:00|83776.7|83726.7|83783.6|83733.6|83789.9|83746.3|83761.8|83722.2|936
1608051300000|2020-12-15 16:55:00|83783.8|83733.8|83805.4|83755.4|83823.6|83782.4|83762.4|83727.5|1082
1608051600000|2020-12-15 17:00:00|83805.8|83755.8|83814.6|83764.6|83817.8|83780.4|83792.3|83743.7|1237
1608051900000|2020-12-15 17:05:00|83814.2|83764.2|83829.3|83779.3|83831.7|83786.1|83804.2|83762.7|1092
1608052200000|2020-12-15 17:10:00|83828.7|83778.7|83818.6|83768.6|83831|83783|83808|83766.3|952
1608052500000|2020-12-15 17:15:00|83818.8|83768.8|83830.8|83780.8|83835.3|83785.3|83818.8|83768.8|1002
1608052800000|2020-12-15 17:20:00|83830.5|83780.5|83848.3|83798.3|83848.7|83798.7|83818.6|83768.6|992
1608053100000|2020-12-15 17:25:00|83848.5|83798.5|83867.5|83817.5|83868.2|83824.5|83833.8|83792.3|1003
1608053400000|2020-12-15 17:30:00|83867.9|83817.9|83845.1|83820.1|83868.2|83822.4|83833.1|83789.4|1205
1608053700000|2020-12-15 17:35:00|83844.7|83819.7|83832.8|83807.8|83848.2|83819.9|83818.1|83790.9|1281
1608054000000|2020-12-15 17:40:00|83833.2|83808.2|83830.1|83780.1|83840.8|83808.3|83822.9|83772.9|899
1608054300000|2020-12-15 17:45:00|83830|83780|83804.6|83754.6|83830.5|83790.4|83782.8|83745.3|1109
1608054600000|2020-12-15 17:50:00|83804.7|83754.7|83773.8|83723.8|83810.1|83760.1|83767.1|83717.1|764
1608054900000|2020-12-15 17:55:00|83773.7|83723.7|83708.2|83658.2|83778.6|83728.6|83694.7|83644.7|1316
1608055200000|2020-12-15 18:00:00|83709|83659|83741|83691|83770.3|83720.3|83708|83658|1059
1608055500000|2020-12-15 18:05:00|83741.1|83691.1|83712.3|83662.3|83743.2|83693.2|83668.7|83618.7|1285
1608055800000|2020-12-15 18:10:00|83711.7|83661.7|83698.1|83648.1|83714.7|83664.7|83686.1|83636.1|1100
1608056100000|2020-12-15 18:15:00|83698.2|83648.2|83697.1|83647.1|83704.4|83660.6|83685.6|83640.8|1112
1608056400000|2020-12-15 18:20:00|83697|83647|83719.6|83669.6|83729.1|83679.1|83692.7|83642.7|1396
1608056700000|2020-12-15 18:25:00|83719.4|83669.4|83748.9|83698.9|83754.6|83704.6|83719.1|83669.1|1480
1608057000000|2020-12-15 18:30:00|83749|83699|83769.7|83719.7|83772.8|83722.8|83726.8|83681.1|1455
1608057300000|2020-12-15 18:35:00|83770.3|83720.3|83749.5|83699.5|83784.5|83734.5|83748.3|83699.5|1380
1608057600000|2020-12-15 18:40:00|83750.5|83700.5|83767.4|83717.4|83770|83729.5|83749.2|83699.2|1267
1608057900000|2020-12-15 18:45:00|83767.6|83717.6|83782.1|83732.1|83786.2|83736.2|83759.6|83709.6|1192
1608058200000|2020-12-15 18:50:00|83782.4|83732.4|83811.7|83761.7|83812|83774.2|83780.9|83730.9|1127
1608058500000|2020-12-15 18:55:00|83811.5|83761.5|83806.1|83781.1|83819.4|83784.7|83795.7|83755.2|1460
1608058800000|2020-12-15 19:00:00|83809.3|83784.3|83833.5|83783.5|83871.1|83821.1|83801.4|83764.1|1266
1608059100000|2020-12-15 19:05:00|83833|83783|83851.4|83801.4|83859|83809|83821.2|83771.2|793
1608059400000|2020-12-15 19:10:00|83850.3|83800.3|83826.2|83776.2|83856.5|83806.5|83825.8|83775.8|784
1608059700000|2020-12-15 19:15:00|83827.6|83777.6|83842|83792|83846|83798.5|83821.5|83774.2|826
1608060000000|2020-12-15 19:20:00|83841.8|83791.8|83837|83787|83852.7|83813.4|83830.7|83786.1|865
1608060300000|2020-12-15 19:25:00|83836.6|83786.6|83807.8|83757.8|83836.7|83792.2|83807|83757|1057
1608060600000|2020-12-15 19:30:00|83808|83758|83806.6|83756.6|83849.8|83814.4|83793.5|83743.5|946
1608060900000|2020-12-15 19:35:00|83806.5|83756.5|83804.6|83754.6|83821.7|83776|83799.2|83749.2|973
1608061200000|2020-12-15 19:40:00|83804.7|83754.7|83791.9|83766.9|83811.2|83772.9|83791.5|83747.7|962
1608061500000|2020-12-15 19:45:00|83790.4|83765.4|83789.8|83739.8|83805.5|83767.7|83774.1|83737.3|825
1608061800000|2020-12-15 19:50:00|83789.7|83739.7|83814.2|83764.2|83817.4|83778.4|83787.2|83737.2|891
1608062100000|2020-12-15 19:55:00|83814.3|83764.3|83809.1|83759.1|83832.7|83782.7|83789.6|83750.8|1000
1608062400000|2020-12-15 20:00:00|83812.2|83762.2|83833.2|83783.2|83834.2|83784.2|83804.3|83760.9|928
1608062700000|2020-12-15 20:05:00|83833|83783|83823.2|83798.2|83833.3|83798.2|83808|83771.3|731
1608063000000|2020-12-15 20:10:00|83822.4|83797.4|83821.6|83796.6|83840.2|83802.2|83811.9|83776.7|909
1608063300000|2020-12-15 20:15:00|83821.8|83796.8|83833.9|83808.9|83835.8|83810.8|83817.5|83780.8|910
1608063600000|2020-12-15 20:20:00|83833.6|83808.6|83852.5|83802.5|83868.4|83818.4|83831.3|83799|963
1608063900000|2020-12-15 20:25:00|83852.7|83802.7|83854.8|83804.8|83864.4|83825.4|83845.1|83795.1|966
1608064200000|2020-12-15 20:30:00|83855|83805|83850.1|83800.1|83860.4|83810.4|83843.9|83793.9|849
1608064500000|2020-12-15 20:35:00|83850|83800|83835|83785|83855.2|83805.2|83834.2|83784.2|819
1608064800000|2020-12-15 20:40:00|83834.2|83784.2|83844.8|83819.8|83871.4|83832.3|83832.6|83782.6|1322
1608065100000|2020-12-15 20:45:00|83845.2|83820.2|83841.4|83791.4|83862.9|83823|83820.4|83777.7|1764
1608065400000|2020-12-15 20:50:00|83841|83791|83854.9|83804.9|83858.4|83818.2|83827.3|83790.4|1003
1608065700000|2020-12-15 20:55:00|83855.3|83805.3|83783.2|83733.2|83859.3|83821.4|83781.2|83731.2|1482
1608066000000|2020-12-15 21:00:00|83782.8|83732.8|83785.5|83735.5|83793.2|83743.2|83769.6|83719.6|878
1608066300000|2020-12-15 21:05:00|83784.8|83734.8|83784.3|83734.3|83790.2|83740.2|83775.2|83725.2|639
1608066600000|2020-12-15 21:10:00|83784.1|83734.1|83822.7|83772.7|83823.5|83773.5|83784.1|83734.1|688
1608066900000|2020-12-15 21:15:00|83822.4|83772.4|83824.5|83774.5|83827.3|83777.3|83810.9|83760.9|835
1608067200000|2020-12-15 21:20:00|83824.2|83774.2|83824.3|83774.3|83830.3|83780.3|83808.9|83758.9|676
1608067500000|2020-12-15 21:25:00|83824.4|83774.4|83826.4|83776.4|83830.6|83780.6|83819.6|83769.6|652
1608067800000|2020-12-15 21:30:00|83825.2|83775.2|83820|83770|83825.2|83775.2|83813.3|83763.3|435
1608068100000|2020-12-15 21:35:00|83820.2|83770.2|83847.4|83797.4|83850.4|83800.4|83815.3|83765.3|915
1608068400000|2020-12-15 21:40:00|83847.6|83797.6|83843.3|83793.3|83848.3|83798.3|83840.3|83790.3|697
1608068700000|2020-12-15 21:45:00|83844.2|83794.2|83856.1|83806.1|83859.4|83809.4|83843.9|83793.9|778
1608069000000|2020-12-15 21:50:00|83857|83807|83868.1|83818.1|83874.3|83824.3|83851.4|83801.4|820
1608069300000|2020-12-15 21:55:00|83864.6|83814.6|83869.5|83786.4|83903|83841|83832.6|83748|1176
1608069600000|2020-12-15 22:00:00|83866.6|83779.3|83854.5|83743.5|83875.8|83779.4|83854.5|83743.5|45
1608069900000|2020-12-15 22:05:00|83835.5|83724.5|83859.7|83748.7|83960.4|83849.4|83822.2|83711.2|237
1608070200000|2020-12-15 22:10:00|83860.8|83749.8|83849.6|83738.6|83874.8|83763.8|83844.7|83733.7|169
1608070500000|2020-12-15 22:15:00|83848.6|83737.6|83848.9|83737.9|83873.7|83762.7|83840|83729|205
1608070800000|2020-12-15 22:20:00|83853|83742|83847.1|83736.1|83874.5|83763.5|83843.1|83732.1|171
1608071100000|2020-12-15 22:25:00|83854.5|83743.5|83874.6|83763.6|83874.6|83770.6|83849|83738|154
1608071400000|2020-12-15 22:30:00|83873.7|83762.7|83869.4|83758.4|83875.9|83764.9|83851.9|83748.9|205
1608071700000|2020-12-15 22:35:00|83869.2|83758.2|83870.7|83759.7|83875|83764|83859.7|83748.7|222
1608072000000|2020-12-15 22:40:00|83871.3|83760.3|83871.4|83760.4|83882.6|83779.2|83853.2|83754.2|319
1608072300000|2020-12-15 22:45:00|83874.7|83763.7|83879.2|83768.2|83887.6|83785.6|83863|83759.4|257
1608072600000|2020-12-15 22:50:00|83873|83762|83871.6|83776.9|83888.7|83779.2|83865.6|83754.6|343
1608072900000|2020-12-15 22:55:00|83886.7|83781.5|83880.4|83769.4|83886.7|83781.5|83866.7|83755.7|265
1608073200000|2020-12-15 23:00:00|83880.1|83769.1|83853.3|83748.7|83885.2|83774.2|83832.6|83733.8|1170
1608073500000|2020-12-15 23:05:00|83851.1|83748.8|83841.9|83744.2|83864.6|83757.5|83832.4|83731.3|898
1608073800000|2020-12-15 23:10:00|83840.2|83744|83839.5|83736|83861.9|83785.9|83827.8|83725.1|619
1608074100000|2020-12-15 23:15:00|83833.5|83740|83841|83737.6|83853.5|83752.2|83823.2|83729.4|631
1608074400000|2020-12-15 23:20:00|83842.1|83733.7|83838.4|83733.8|83856.3|83749.2|83826.1|83729.8|767
1608074700000|2020-12-15 23:25:00|83837.6|83731.1|83851.8|83761.9|83881.9|83775.5|83819.1|83731.1|842
1608075000000|2020-12-15 23:30:00|83848.8|83763|83844.6|83766.4|83878.2|83785.7|83823.8|83748.2|756
1608075300000|2020-12-15 23:35:00|83851.5|83763.8|83864.2|83753.2|83891.6|83780.6|83836.1|83750.6|783
1608075600000|2020-12-15 23:40:00|83861.4|83752.1|83873.7|83762.7|83886.5|83775.5|83834.4|83743.2|976
1608075900000|2020-12-15 23:45:00|83875.9|83764.9|83870.3|83759.3|83892.1|83781.1|83848.1|83745.7|1130
1608076200000|2020-12-15 23:50:00|83867.3|83756.3|83859.3|83756|83887.9|83776.9|83841.7|83743.6|1340
1608076500000|2020-12-15 23:55:00|83860.2|83755.9|83867.3|83756.3|83885.3|83774.3|83851.2|83752.5|1125
1608076800000|2020-12-16 00:00:00|83867.8|83756.8|83885.7|83774.7|83902.8|83791.8|83843.4|83753.8|1873
1608077100000|2020-12-16 00:05:00|83886.6|83775.6|83902.4|83791.4|83928.9|83817.9|83844.7|83733.7|1568
1608077400000|2020-12-16 00:10:00|83904.5|83793.5|83877.9|83766.9|83914.2|83803.2|83841.7|83731.1|1347
1608077700000|2020-12-16 00:15:00|83878.2|83767.2|83893.6|83806.8|83937.6|83826.6|83873.6|83763.3|791
1608078000000|2020-12-16 00:20:00|83896.4|83806.3|83911.7|83801.4|83935.8|83828|83878|83800.2|680
1608078300000|2020-12-16 00:25:00|83915|83804|83926.2|83817.5|83944.3|83833.3|83885.3|83803.7|788
1608078600000|2020-12-16 00:30:00|83918.9|83821.2|83916.8|83821.4|83942.4|83832.3|83890.4|83806.9|923
1608078900000|2020-12-16 00:35:00|83914.1|83822.1|83930.9|83825.8|83933.3|83835.1|83879|83808.8|807
1608079200000|2020-12-16 00:40:00|83931.7|83825.3|83936.9|83825.9|83941.4|83835.6|83899.5|83816.9|906
1608079500000|2020-12-16 00:45:00|83934|83823.5|83932.1|83821.1|83944.9|83844.5|83905.1|83819.5|808
1608079800000|2020-12-16 00:50:00|83932.2|83821.2|83933.8|83844.4|83956|83869.6|83894.2|83820.5|1304
1608080100000|2020-12-16 00:55:00|83934.1|83840.4|83928.7|83823.4|83947.2|83864.2|83861.3|83774.9|1232
1608080400000|2020-12-16 01:00:00|83928.3|83823.1|83921.2|83829.2|83932.5|83848.4|83898.4|83807.8|945
1608080700000|2020-12-16 01:05:00|83921.6|83829.3|83944.4|83859.4|83956.4|83864.7|83903.1|83820.8|664
1608081000000|2020-12-16 01:10:00|83946|83858.7|83936.7|83846.9|83952|83876.2|83910.8|83842|729
1608081300000|2020-12-16 01:15:00|83936.8|83846.7|83902.4|83816.4|83943.5|83865|83880.8|83815.1|866
1608081600000|2020-12-16 01:20:00|83902.7|83817.1|83929.8|83879.8|83951.9|83889|83884.1|83808.9|1188
1608081900000|2020-12-16 01:25:00|83929.6|83879.6|83939|83889|83948.4|83893.2|83869.2|83802.5|1454
1608082200000|2020-12-16 01:30:00|83939.4|83889.4|83890.6|83814.9|83941.3|83891.3|83873.1|83805.4|1388
1608082500000|2020-12-16 01:35:00|83890.3|83815.5|83914.7|83835.8|83925.3|83846.5|83880.6|83806.6|857
1608082800000|2020-12-16 01:40:00|83915.8|83834.8|83924.5|83839.1|83934.5|83859.5|83898.3|83830.1|605
1608083100000|2020-12-16 01:45:00|83921.3|83838.5|83932.3|83845.3|83937.9|83858.8|83884.8|83812.3|961
1608083400000|2020-12-16 01:50:00|83933.3|83842.4|83898.9|83821.8|83945.7|83871.2|83875.1|83814.1|1031
1608083700000|2020-12-16 01:55:00|83899|83821.2|83882.8|83832.8|83930.6|83844.8|83875.2|83816.1|959
1608084000000|2020-12-16 02:00:00|83882.9|83832.9|83893.2|83821.1|83920.5|83840.9|83873.7|83808.9|1058
1608084300000|2020-12-16 02:05:00|83894.3|83820.7|83891.9|83816.1|83901.6|83834.6|83875.3|83812.7|735
1608084600000|2020-12-16 02:10:00|83893.6|83816.2|83882.4|83832.4|83900.7|83834.8|83875.1|83811.6|721
1608084900000|2020-12-16 02:15:00|83883.2|83833.2|83881.2|83831.2|83895.2|83835.6|83876.2|83814.7|672
1608085200000|2020-12-16 02:20:00|83880|83830|83882.3|83832.3|83896.2|83835.6|83877.4|83818|704
1608085500000|2020-12-16 02:25:00|83881.6|83831.6|83908.4|83830.2|83914.9|83844.5|83881.2|83818.3|826
1608085800000|2020-12-16 02:30:00|83908.6|83830.3|83891.5|83820.1|83917.3|83846.6|83877.7|83813.3|946
1608086100000|2020-12-16 02:35:00|83893.1|83819.9|83893.1|83818.9|83907.7|83835.9|83871.6|83807.6|1402
1608086400000|2020-12-16 02:40:00|83894|83820.1|83889.2|83813.3|83904.6|83835.7|83874.7|83811.4|1216
1608086700000|2020-12-16 02:45:00|83889|83813.2|83870.5|83820.5|83897.3|83828.4|83865.8|83805.4|1073
1608087000000|2020-12-16 02:50:00|83869.8|83819.8|83887.3|83815.3|83898.4|83827.7|83866.5|83805.4|844
1608087300000|2020-12-16 02:55:00|83887.7|83815.4|83863.7|83813.7|83890.8|83822.3|83854.7|83791.4|1948
1608087600000|2020-12-16 03:00:00|83875.6|83801.6|83873.7|83799|83893.9|83816.8|83853.7|83796.2|2192
1608087900000|2020-12-16 03:05:00|83876.6|83800.2|83860|83810|83891.7|83813.3|83849|83791.4|2199
1608088200000|2020-12-16 03:10:00|83858.5|83808.5|83865.7|83792.4|83892.4|83816.9|83842.5|83786.2|2235
1608088500000|2020-12-16 03:15:00|83865.6|83792.3|83841.4|83791.4|83870|83804.6|83833.4|83775.8|2049
1608088800000|2020-12-16 03:20:00|83840.8|83790.8|83826.8|83776.8|83871.5|83799.2|83823.4|83773.4|1747
1608089100000|2020-12-16 03:25:00|83826.5|83776.5|83820.2|83770.2|83831.1|83781.1|83816.5|83766.5|1428
1608089400000|2020-12-16 03:30:00|83821.2|83771.2|83816.3|83742.8|83826.8|83776.8|83796.7|83737.4|1181
1608089700000|2020-12-16 03:35:00|83814.9|83743.9|83807.6|83734.8|83826.6|83762.6|83794.9|83730.2|797
1608090000000|2020-12-16 03:40:00|83807.3|83735.9|83793.1|83743.1|83815.4|83754.1|83790.1|83726.6|975
1608090300000|2020-12-16 03:45:00|83803.6|83732|83809.7|83737.8|83817.9|83754|83790.6|83726.2|932
1608090600000|2020-12-16 03:50:00|83797.5|83747.5|83809|83738.3|83816.2|83752.9|83790.2|83728.5|1008
1608090900000|2020-12-16 03:55:00|83808.7|83738.7|83808.4|83737.2|83819.2|83755.1|83793.3|83729|1226
1608091200000|2020-12-16 04:00:00|83808.6|83737.4|83811.8|83738|83817.7|83755.2|83790.4|83727.2|1297
1608091500000|2020-12-16 04:05:00|83813.6|83736.7|83818.2|83768.2|83833.5|83775.7|83797.2|83732.5|1227
1608091800000|2020-12-16 04:10:00|83818|83768|83813.4|83763.4|83840.3|83778.8|83812.5|83757.7|1115
1608092100000|2020-12-16 04:15:00|83814.5|83764.5|83806.3|83756.3|83825.9|83768|83803.8|83747.2|870
1608092400000|2020-12-16 04:20:00|83806.1|83756.1|83793.8|83743.8|83819.3|83758.8|83792.5|83742.5|740
1608092700000|2020-12-16 04:25:00|83793.6|83743.6|83799.6|83749.6|83804|83754|83793.6|83743.6|626
1608093000000|2020-12-16 04:30:00|83801.3|83751.3|83811.1|83736.5|83820.1|83756.8|83793|83730|867
1608093300000|2020-12-16 04:35:00|83811|83736.4|83793.8|83743.8|83818.7|83753.2|83791.9|83726.8|866
1608093600000|2020-12-16 04:40:00|83794.6|83744.6|83794.8|83744.8|83819.4|83751.4|83791.1|83727.3|818
1608093900000|2020-12-16 04:45:00|83794.4|83744.4|83798|83723.2|83809.2|83747.4|83782|83720.1|732
1608094200000|2020-12-16 04:50:00|83797.9|83724.4|83794.8|83744.8|83818.3|83749.6|83784.2|83720.5|920
1608094500000|2020-12-16 04:55:00|83795|83745|83803.8|83728.2|83816.6|83749.5|83780|83715.8|1057
1608094800000|2020-12-16 05:00:00|83803.4|83727.5|83816.3|83735.7|83817.5|83756.4|83784.7|83715.1|921
1608095100000|2020-12-16 05:05:00|83816.7|83735.2|83807.4|83757.4|83828.5|83766.6|83792.8|83728.7|1004
1608095400000|2020-12-16 05:10:00|83819|83747.6|83799|83749|83820.7|83759.8|83795|83731.2|979
1608095700000|2020-12-16 05:15:00|83799.4|83749.4|83802.9|83752.9|83818.8|83755.9|83790.4|83727.4|886
1608096000000|2020-12-16 05:20:00|83814.7|83742.6|83800.5|83750.5|83855.4|83791.4|83797.4|83739.8|1140
1608096300000|2020-12-16 05:25:00|83800.7|83750.7|83806.3|83756.3|83860|83787.7|83800|83748.3|1054
1608096600000|2020-12-16 05:30:00|83808.2|83758.2|83842.3|83792.3|83857.4|83802.5|83798|83748|989
1608096900000|2020-12-16 05:35:00|83842.4|83792.4|83853.3|83803.3|83870.7|83811.5|83770.3|83720.3|851
1608097200000|2020-12-16 05:40:00|83854.3|83804.3|83821.8|83771.8|83864.6|83805.9|83799.9|83745.9|1103
1608097500000|2020-12-16 05:45:00|83821.4|83771.4|83845.4|83795.4|83846.9|83796.9|83809.7|83756|750
1608097800000|2020-12-16 05:50:00|83844.7|83794.7|83847.1|83797.1|83868.6|83802.5|83836.4|83775.3|868
1608098100000|2020-12-16 05:55:00|83847|83797|83857.4|83784.8|83876.4|83799.8|83832.3|83774.7|1041
1608098400000|2020-12-16 06:00:00|83857.5|83787.1|83848.2|83798.2|83857.8|83799.6|83829.5|83779.5|772
1608098700000|2020-12-16 06:05:00|83847.5|83797.5|83852.4|83802.4|83866.1|83816.1|83845.2|83795.2|809
1608099000000|2020-12-16 06:10:00|83852.6|83802.6|83856.4|83806.4|83861.2|83811.2|83843|83793|785
1608099300000|2020-12-16 06:15:00|83857.2|83807.2|83861|83811|83872.7|83822.7|83854.5|83804.5|818
1608099600000|2020-12-16 06:20:00|83860.3|83810.3|83872|83822|83876.9|83826.9|83833.4|83783.4|734
1608099900000|2020-12-16 06:25:00|83871.9|83821.9|83855.1|83805.1|83886|83836|83840.8|83790.8|1057
1608100200000|2020-12-16 06:30:00|83853.9|83803.9|83841.3|83791.3|83873.8|83823.8|83805.7|83755.7|985
1608100500000|2020-12-16 06:35:00|83841.9|83791.9|83853.8|83803.8|83900.1|83850.1|83838|83788|894
1608100800000|2020-12-16 06:40:00|83855|83805|83848.6|83798.6|83870.3|83820.3|83819.9|83769.9|912
1608101100000|2020-12-16 06:45:00|83848.9|83798.9|83840.6|83790.6|83854.3|83804.3|83839.7|83789.7|731
1608101400000|2020-12-16 06:50:00|83840.3|83790.3|83862.4|83812.4|83870.3|83820.3|83839.6|83789.6|790
1608101700000|2020-12-16 06:55:00|83862.5|83812.5|83877.6|83827.6|83887.7|83827.6|83838.6|83788.6|796
1608102000000|2020-12-16 07:00:00|83878.5|83828.5|83841.8|83791.8|83885|83835|83833.8|83783.8|1070
1608102300000|2020-12-16 07:05:00|83842.3|83792.3|83817.6|83767.6|83858.6|83808.6|83800.8|83750.8|1239
1608102600000|2020-12-16 07:10:00|83819.9|83769.9|83821|83771|83837.5|83787.5|83801.5|83760.2|1284
1608102900000|2020-12-16 07:15:00|83820.8|83770.8|83820.6|83770.6|83840.1|83793|83817.6|83767.6|1047
1608103200000|2020-12-16 07:20:00|83820.5|83770.5|83797.5|83747.5|83836.2|83797.5|83793.8|83743.8|1078
1608103500000|2020-12-16 07:25:00|83797.3|83747.3|83768.1|83743.1|83798.3|83748.3|83760.1|83718.3|971
1608103800000|2020-12-16 07:30:00|83767.8|83742.8|83742.1|83717.1|83767.9|83742.9|83726.7|83698.5|1189
1608104100000|2020-12-16 07:35:00|83741.8|83716.8|83750.8|83725.8|83768.8|83731.4|83734.2|83709.2|1060
1608104400000|2020-12-16 07:40:00|83750.9|83725.9|83754.1|83704.1|83758|83729.8|83732.9|83701.7|1197
1608104700000|2020-12-16 07:45:00|83755|83705|83762.9|83737.9|83763|83738|83736.2|83699.3|984
1608105000000|2020-12-16 07:50:00|83763|83738|83762.7|83737.7|83770.2|83745.2|83749.6|83724.6|1023
1608105300000|2020-12-16 07:55:00|83762.6|83737.6|83833.1|83808.1|83868.5|83843.5|83762.5|83737.5|1454
1608105600000|2020-12-16 08:00:00|83833.4|83808.4|83796.6|83771.6|83849|83824|83786.7|83748.8|1620
1608105900000|2020-12-16 08:05:00|83797.5|83772.5|83733.3|83708.3|83801.5|83776.5|83729.2|83689.5|1704
1608106200000|2020-12-16 08:10:00|83733.4|83708.4|83711|83661|83749.8|83711.8|83679.5|83647.9|1510
1608106500000|2020-12-16 08:15:00|83692.1|83642.1|83587.8|83562.8|83692.1|83642.1|83582|83537.8|1776
1608106800000|2020-12-16 08:20:00|83588.3|83563.3|83655.8|83630.8|83672.7|83647.7|83580.8|83545|1663
1608107100000|2020-12-16 08:25:00|83656.1|83631.1|83609.4|83559.4|83684.8|83647.1|83581.6|83546|1694
1608107400000|2020-12-16 08:30:00|83609.3|83559.3|83360.1|83335.1|83609.3|83559.3|83344.5|83306.3|2066
1608107700000|2020-12-16 08:35:00|83360.5|83335.5|83383.2|83358.2|83394.1|83365|83342.1|83305.2|1918
1608108000000|2020-12-16 08:40:00|83382.5|83357.5|83465.2|83440.2|83503.1|83472.6|83377|83347.8|1782
1608108300000|2020-12-16 08:45:00|83465.5|83440.5|83439.2|83414.2|83468.2|83443.2|83424.1|83395.5|1407
1608108600000|2020-12-16 08:50:00|83439|83414|83380.4|83355.4|83465.9|83438.9|83375.8|83350.8|1615
1608108900000|2020-12-16 08:55:00|83382.6|83357.6|83310.6|83260.6|83385.6|83360.6|83293.9|83258.2|1612
1608109200000|2020-12-16 09:00:00|83310.9|83260.9|83338|83313|83386.6|83349.7|83305.2|83259.3|1533
1608109500000|2020-12-16 09:05:00|83338.7|83313.7|83333.7|83308.7|83346.5|83321.5|83320.4|83295.4|1279
1608109800000|2020-12-16 09:10:00|83333.3|83308.3|83366.1|83341.1|83396|83362.7|83332.3|83295|1288
1608110100000|2020-12-16 09:15:00|83365.8|83340.8|83363.5|83338.5|83381.5|83356.5|83347|83322|1171
1608110400000|2020-12-16 09:20:00|83363.6|83338.6|83335.1|83310.1|83379.7|83345.6|83333|83308|1212
1608110700000|2020-12-16 09:25:00|83335|83310|83350.3|83325.3|83354.2|83329.2|83318.9|83293.9|1174
1608111000000|2020-12-16 09:30:00|83350.5|83325.5|83366.1|83341.1|83377|83352|83333.5|83308.5|1138
1608111300000|2020-12-16 09:35:00|83367.4|83342.4|83397.4|83372.4|83421.5|83396.5|83360.8|83334.4|1311
1608111600000|2020-12-16 09:40:00|83399.5|83374.5|83414.3|83389.3|83415.3|83390.3|83375.5|83350.5|1323
1608111900000|2020-12-16 09:45:00|83414.7|83389.7|83383.1|83358.1|83429.7|83393.5|83372.9|83347.9|1249
1608112200000|2020-12-16 09:50:00|83382.7|83357.7|83373.7|83348.7|83405.8|83365.8|83354.3|83324.6|1224
1608112500000|2020-12-16 09:55:00|83371.3|83346.3|83340.4|83315.4|83371.3|83346.3|83328.1|83292.9|1281
1608112800000|2020-12-16 10:00:00|83340|83315|83360.8|83335.8|83408|83376.5|83340|83315|1337
1608113100000|2020-12-16 10:05:00|83361.2|83336.2|83361.7|83336.7|83380.8|83355.8|83340.7|83315.7|1092
1608113400000|2020-12-16 10:10:00|83361.8|83336.8|83391.3|83366.3|83397.5|83372.5|83356.1|83331.1|1054
1608113700000|2020-12-16 10:15:00|83390.5|83365.5|83437.5|83412.5|83448.8|83423.8|83385.2|83360.2|949
1608114000000|2020-12-16 10:20:00|83435.8|83410.8|83422.9|83397.9|83469.4|83444.4|83420.4|83395.4|1092
1608114300000|2020-12-16 10:25:00|83423.3|83398.3|83431.9|83406.9|83444.9|83419.9|83402.3|83377.3|1277
1608114600000|2020-12-16 10:30:00|83432.3|83407.3|83433.4|83408.4|83450|83425|83392.2|83367.2|1225
1608114900000|2020-12-16 10:35:00|83433.2|83408.2|83483.8|83458.8|83496.4|83471.4|83433|83408|971
1608115200000|2020-12-16 10:40:00|83483.9|83458.9|83475.4|83450.4|83501.3|83476.3|83452.2|83427.2|1122
1608115500000|2020-12-16 10:45:00|83475.3|83450.3|83499.7|83474.7|83503.5|83478.5|83468.2|83443.2|931
1608115800000|2020-12-16 10:50:00|83500.3|83475.3|83515.5|83490.5|83533.8|83508.8|83491.4|83466.4|1092
1608116100000|2020-12-16 10:55:00|83516.8|83491.8|83549.2|83524.2|83556.2|83531.2|83514.5|83489.5|1029
1608116400000|2020-12-16 11:00:00|83549.1|83524.1|83582.7|83557.7|83607.6|83576.6|83542.8|83517.8|1192
1608116700000|2020-12-16 11:05:00|83582.3|83557.3|83584|83559|83602.4|83577.4|83559.2|83534.2|1361
1608117000000|2020-12-16 11:10:00|83584.4|83559.4|83593.1|83568.1|83602.8|83577.8|83576.1|83551.1|1058
1608117300000|2020-12-16 11:15:00|83592.8|83567.8|83547|83522|83615.9|83590.9|83547|83522|1348
1608117600000|2020-12-16 11:20:00|83547.4|83522.4|83603.3|83578.3|83617.9|83592.9|83545.4|83520.4|977
1608117900000|2020-12-16 11:25:00|83602.8|83577.8|83611.8|83586.8|83620.7|83595.7|83596.7|83571.7|1101
1608118200000|2020-12-16 11:30:00|83611.6|83586.6|83580.2|83555.2|83614.3|83589.3|83569.7|83544.7|1021
1608118500000|2020-12-16 11:35:00|83579.8|83554.8|83572.8|83547.8|83612.6|83587.6|83562.9|83537.9|912
1608118800000|2020-12-16 11:40:00|83572.7|83547.7|83542.1|83517.1|83572.8|83547.8|83527.1|83502.1|1125
1608119100000|2020-12-16 11:45:00|83542.9|83517.9|83516.2|83491.2|83543.8|83518.8|83512.9|83487.9|893
1608119400000|2020-12-16 11:50:00|83516|83491|83551.1|83526.1|83558.8|83533.8|83509|83484|1105
1608119700000|2020-12-16 11:55:00|83549.8|83524.8|83563.2|83538.2|83564.3|83539.3|83542.4|83517.4|1024
1608120000000|2020-12-16 12:00:00|83563.1|83538.1|83502.6|83477.6|83570.3|83545.3|83500|83475|1110
1608120300000|2020-12-16 12:05:00|83502.5|83477.5|83542|83517|83572.4|83539.5|83476.4|83451.4|1320
1608120600000|2020-12-16 12:10:00|83541|83516|83537.9|83512.9|83567.1|83542.1|83507.3|83482.3|1399
1608120900000|2020-12-16 12:15:00|83537.7|83512.7|83526.3|83501.3|83567.9|83542.9|83510.3|83485.3|1179
1608121200000|2020-12-16 12:20:00|83525.4|83500.4|83483.2|83458.2|83526.5|83501.5|83463.4|83438.4|1172
1608121500000|2020-12-16 12:25:00|83483.1|83458.1|83469.4|83444.4|83498.5|83473.5|83463.3|83438.3|917
1608121800000|2020-12-16 12:30:00|83469.6|83444.6|83514.9|83489.9|83516|83491|83460.5|83435.5|1033
1608122100000|2020-12-16 12:35:00|83515|83490|83556.1|83531.1|83569.1|83532|83494.8|83469.8|1022
1608122400000|2020-12-16 12:40:00|83556.2|83531.2|83506.6|83481.6|83564.7|83539.7|83504.2|83479.2|1039
1608122700000|2020-12-16 12:45:00|83506.3|83481.3|83530.8|83505.8|83552.3|83527.3|83495.3|83470.3|1080
1608123000000|2020-12-16 12:50:00|83530.4|83505.4|83486.9|83461.9|83531.1|83505.6|83486.4|83449.1|1071
1608123300000|2020-12-16 12:55:00|83487|83462|83472.4|83447.4|83504.6|83470.6|83469.7|83444.7|985
1608123600000|2020-12-16 13:00:00|83472.2|83447.2|83516.8|83491.8|83529.4|83498.2|83451.2|83426.2|1227
1608123900000|2020-12-16 13:05:00|83516.1|83491.1|83515.2|83490.2|83531.7|83506.7|83495.9|83470.9|1074
1608124200000|2020-12-16 13:10:00|83515.6|83490.6|83513.1|83488.1|83537.1|83512.1|83505.7|83480.7|1052
1608124500000|2020-12-16 13:15:00|83513.5|83488.5|83572.3|83547.3|83588|83563|83490.9|83465.9|1376
1608124800000|2020-12-16 13:20:00|83572.4|83547.4|83589.3|83564.3|83606.4|83581.4|83569.4|83544.4|1272
1608125100000|2020-12-16 13:25:00|83589.5|83564.5|83624.9|83574.9|83633.8|83596.7|83588.1|83563.1|1030
1608125400000|2020-12-16 13:30:00|83624|83574|83623.2|83598.2|83677.3|83641.1|83599.7|83549.7|1734
1608125700000|2020-12-16 13:35:00|83622.7|83597.7|83667.4|83642.4|83690.6|83665.6|83619.1|83594.1|1553
1608126000000|2020-12-16 13:40:00|83667|83642|83626.8|83601.8|83683.1|83658.1|83626.8|83601.8|1267
1608126300000|2020-12-16 13:45:00|83625.7|83600.7|83640.2|83615.2|83656.3|83631.3|83589.4|83564.4|1349
1608126600000|2020-12-16 13:50:00|83641.3|83616.3|83491.8|83466.8|83641.4|83616.4|83488.6|83463.6|1452
1608126900000|2020-12-16 13:55:00|83491.6|83466.6|83507.1|83482.1|83550.9|83525.9|83482.5|83457.5|1400
1608127200000|2020-12-16 14:00:00|83506.6|83481.6|83497.1|83472.1|83515.9|83490.9|83468.8|83441.9|1447
1608127500000|2020-12-16 14:05:00|83497|83472|83525.8|83500.8|83532.3|83507.3|83470.6|83434.2|1228
1608127800000|2020-12-16 14:10:00|83524.8|83499.8|83529.2|83504.2|83560.2|83535.2|83517.2|83486|1120
1608128100000|2020-12-16 14:15:00|83527.1|83502.1|83519.6|83494.6|83569.2|83544.2|83515|83486.7|1268
1608128400000|2020-12-16 14:20:00|83520|83495|83490.2|83465.2|83523.5|83498.5|83482.1|83457.1|1167
1608128700000|2020-12-16 14:25:00|83490|83465|83490.4|83465.4|83521.5|83496.5|83486.7|83461.7|1258
1608129000000|2020-12-16 14:30:00|83490.5|83465.5|83423|83398|83503.8|83473.4|83417.8|83384.6|1513
1608129300000|2020-12-16 14:35:00|83423.7|83398.7|83419.6|83394.6|83447.8|83422.8|83409.6|83384.6|1585
1608129600000|2020-12-16 14:40:00|83419.5|83394.5|83442.1|83392.1|83450.1|83425.1|83398|83373|1507
1608129900000|2020-12-16 14:45:00|83442.6|83392.6|83467.7|83442.7|83470.4|83445.4|83413.7|83385.4|1555
1608130200000|2020-12-16 14:50:00|83465.4|83440.4|83487.4|83462.4|83511.3|83486.3|83465.4|83440.4|1334
1608130500000|2020-12-16 14:55:00|83487.5|83462.5|83501.9|83476.9|83525|83499.2|83481.1|83456.1|1387
1608130800000|2020-12-16 15:00:00|83502.7|83477.7|83516.2|83491.2|83591.5|83556.1|83500.7|83475.5|1676
1608131100000|2020-12-16 15:05:00|83515.9|83490.9|83536.2|83511.2|83558.3|83521.4|83512.7|83482|1462
1608131400000|2020-12-16 15:10:00|83536.3|83511.3|83568.2|83518.2|83584.9|83549|83529.6|83504.6|1574
1608131700000|2020-12-16 15:15:00|83568|83518|83466|83441|83572.5|83531.6|83460.2|83435.2|1595
1608132000000|2020-12-16 15:20:00|83467.1|83442.1|83554.8|83529.8|83585.9|83544.3|83463.7|83438.7|1436
1608132300000|2020-12-16 15:25:00|83555.5|83530.5|83563.2|83513.2|83569.3|83530.5|83533.6|83496.3|1391
1608132600000|2020-12-16 15:30:00|83563.5|83513.5|83548.1|83523.1|83585.4|83549|83531.4|83496.4|1484
1608132900000|2020-12-16 15:35:00|83548.5|83523.5|83559.8|83534.8|83572|83536.9|83496.8|83463.5|1456
1608133200000|2020-12-16 15:40:00|83560.7|83535.7|83545.4|83520.4|83600.9|83563.4|83544.1|83517.3|1433
1608133500000|2020-12-16 15:45:00|83545.5|83520.5|83628.7|83603.7|83634.8|83605.4|83541.3|83504.1|1402
1608133800000|2020-12-16 15:50:00|83628.5|83603.5|83666.6|83641.6|83702.9|83669.1|83616.3|83587|1422
1608134100000|2020-12-16 15:55:00|83669.3|83644.3|83641.1|83616.1|83741.9|83706.3|83634.1|83599.3|1827
1608134400000|2020-12-16 16:00:00|83640.8|83615.8|83611.6|83561.6|83666.7|83641.7|83598.3|83554|1692
1608134700000|2020-12-16 16:05:00|83611.2|83561.2|83637.9|83587.9|83646.1|83609.7|83592.8|83550.6|1384
1608135000000|2020-12-16 16:10:00|83637.8|83587.8|83671.8|83621.8|83671.9|83634.4|83605|83572.2|1097
1608135300000|2020-12-16 16:15:00|83659|83634|83697.4|83647.4|83697.4|83662.4|83647.7|83610.1|1373
1608135600000|2020-12-16 16:20:00|83684.8|83659.8|83694.2|83669.2|83717.9|83680.5|83670.6|83642.3|1267
1608135900000|2020-12-16 16:25:00|83694|83669|83743.5|83693.5|83749.9|83709.6|83686.2|83645|1467
1608136200000|2020-12-16 16:30:00|83742.2|83692.2|83769.7|83744.7|83793.7|83754.4|83728.3|83687.1|1339
1608136500000|2020-12-16 16:35:00|83769.3|83744.3|83700.4|83650.4|83782.9|83744.3|83671.3|83633.1|1513
1608136800000|2020-12-16 16:40:00|83700.2|83650.2|83697.7|83647.7|83705|83668.9|83669.3|83629.6|1231
1608137100000|2020-12-16 16:45:00|83698.5|83648.5|83638.9|83588.9|83706.6|83664.7|83633.5|83583.5|1250
1608137400000|2020-12-16 16:50:00|83638.8|83588.8|83638.9|83588.9|83652.6|83616.1|83614.1|83568.2|1143
1608137700000|2020-12-16 16:55:00|83639|83589|83690.4|83640.4|83696.9|83659|83627.7|83588.5|1154
1608138000000|2020-12-16 17:00:00|83689.4|83639.4|83716.5|83666.5|83716.5|83666.5|83671.9|83621.9|1085
1608138300000|2020-12-16 17:05:00|83716.6|83666.6|83684.8|83634.8|83721.4|83671.4|83683.9|83633.9|997
1608138600000|2020-12-16 17:10:00|83685|83635|83718.9|83668.9|83736.5|83686.5|83667.1|83628.3|1049
1608138900000|2020-12-16 17:15:00|83719.3|83669.3|83766.6|83716.6|83771.1|83721.1|83719|83669|1131
1608139200000|2020-12-16 17:20:00|83767|83717|83734.4|83684.4|83768.8|83718.8|83725.2|83675.2|997
1608139500000|2020-12-16 17:25:00|83734.3|83684.3|83719.7|83669.7|83741.1|83691.1|83714.2|83664.2|1178
1608139800000|2020-12-16 17:30:00|83719.8|83669.8|83730|83680|83736.1|83686.1|83717.6|83667.6|1028
1608140100000|2020-12-16 17:35:00|83730.2|83680.2|83712.3|83662.3|83735.9|83685.9|83707.7|83657.7|1123
1608140400000|2020-12-16 17:40:00|83711.3|83661.3|83720.2|83670.2|83727.3|83677.3|83705.2|83655.2|1032
1608140700000|2020-12-16 17:45:00|83720.3|83670.3|83756.4|83706.4|83756.9|83706.9|83716.6|83666.6|1013
1608141000000|2020-12-16 17:50:00|83757.2|83707.2|83773|83723|83809.6|83759.6|83757.2|83707.2|1403
1608141300000|2020-12-16 17:55:00|83772.9|83722.9|83770|83720|83796.8|83746.8|83760.4|83710.4|1318
1608141600000|2020-12-16 18:00:00|83769.4|83719.4|83781.2|83731.2|83787|83737|83764.3|83714.3|953
1608141900000|2020-12-16 18:05:00|83781.3|83731.3|83782.3|83732.3|83801.9|83751.9|83773.2|83723.2|878
1608142200000|2020-12-16 18:10:00|83782.2|83732.2|83727.8|83677.8|83785|83735|83726.2|83676.2|1175
1608142500000|2020-12-16 18:15:00|83728.3|83678.3|83721|83671|83734.5|83684.5|83717.9|83667.9|865
1608142800000|2020-12-16 18:20:00|83721.1|83671.1|83711.7|83661.7|83722|83672|83701.2|83651.2|906
1608143100000|2020-12-16 18:25:00|83711.9|83661.9|83717|83667|83721|83671|83708.2|83658.2|852
1608143400000|2020-12-16 18:30:00|83717.1|83667.1|83716.4|83666.4|83718.9|83668.9|83711|83661|709
1608143700000|2020-12-16 18:35:00|83716.1|83666.1|83714.6|83664.6|83729|83679|83704.3|83654.3|982
1608144000000|2020-12-16 18:40:00|83714.8|83664.8|83739.6|83689.6|83749.5|83699.5|83713.9|83663.9|920
1608144300000|2020-12-16 18:45:00|83738.9|83688.9|83727.6|83677.6|83747.2|83697.2|83713|83663|1044
1608144600000|2020-12-16 18:50:00|83726.8|83676.8|83690.3|83640.3|83729.7|83679.7|83689.5|83639.5|1304
1608144900000|2020-12-16 18:55:00|83690|83640|83772.6|83661.6|83774.5|83703.9|83677.7|83627.7|1531
1608145200000|2020-12-16 19:00:00|83778.9|83667.9|83765.4|83711.4|83913.3|83846.2|83719|83613.2|2199
1608145500000|2020-12-16 19:05:00|83765|83715|83887.1|83837.1|83898.1|83848.1|83765|83715|1814
1608145800000|2020-12-16 19:10:00|83885.3|83835.3|83880.1|83830.1|83904.5|83854.5|83867.5|83817.5|1925
1608146100000|2020-12-16 19:15:00|83881|83831|84060.9|84010.9|84088.5|84038.5|83881|83831|2073
1608146400000|2020-12-16 19:20:00|84058.2|84008.2|83908.5|83858.5|84068.2|84018.2|83907.7|83857.7|1795
1608146700000|2020-12-16 19:25:00|83908.3|83858.3|83905.6|83855.6|83929.1|83879.1|83879.1|83829.1|1637
1608147000000|2020-12-16 19:30:00|83906|83856|83854.8|83804.8|83946.9|83896.9|83839.1|83789.1|1758
1608147300000|2020-12-16 19:35:00|83859.3|83809.3|83790.3|83740.3|83872.9|83822.9|83757.9|83707.9|1953
1608147600000|2020-12-16 19:40:00|83790.2|83740.2|83765.1|83715.1|83824.6|83774.6|83724.7|83674.7|1842
1608147900000|2020-12-16 19:45:00|83765.4|83715.4|83754.8|83704.8|83772.3|83722.3|83727.1|83677.1|1523
1608148200000|2020-12-16 19:50:00|83755.2|83705.2|83736.4|83686.4|83767.5|83717.5|83708.3|83658.3|1353
1608148500000|2020-12-16 19:55:00|83736.8|83686.8|83746.4|83696.4|83750.5|83700.5|83727.9|83677.9|1491
1608148800000|2020-12-16 20:00:00|83749.2|83699.2|83654|83604|83749.2|83699.2|83648.8|83598.8|1574
1608149100000|2020-12-16 20:05:00|83653.9|83603.9|83678|83628|83692.8|83642.8|83643.7|83593.7|1415
1608149400000|2020-12-16 20:10:00|83677.7|83627.7|83687.8|83637.8|83711.6|83661.6|83663.6|83613.6|1175
1608149700000|2020-12-16 20:15:00|83687.6|83637.6|83626.3|83576.3|83696.9|83646.9|83625.6|83575.6|1274
1608150000000|2020-12-16 20:20:00|83625.7|83575.7|83540.2|83490.2|83633.6|83583.6|83533.3|83483.3|1620
1608150300000|2020-12-16 20:25:00|83542.8|83492.8|83552.7|83502.7|83558.8|83508.8|83517|83467|1794
1608150600000|2020-12-16 20:30:00|83553.3|83503.3|83553.4|83503.4|83563.3|83513.3|83515.8|83465.8|1653
1608150900000|2020-12-16 20:35:00|83553.1|83503.1|83592.5|83542.5|83604.8|83554.8|83529.7|83479.7|1578
1608151200000|2020-12-16 20:40:00|83594|83544|83576.7|83526.7|83599.8|83549.8|83571.4|83521.4|1506
1608151500000|2020-12-16 20:45:00|83575.4|83525.4|83584.9|83534.9|83603.1|83553.1|83570.3|83520.3|1364
1608151800000|2020-12-16 20:50:00|83585.3|83535.3|83614|83564|83625.5|83575.5|83585.3|83535.3|1318
1608152100000|2020-12-16 20:55:00|83613.3|83563.3|83661.4|83611.4|83662.7|83612.7|83611.2|83561.2|1282
1608152400000|2020-12-16 21:00:00|83660.8|83610.8|83683.6|83633.6|83696.5|83646.5|83658|83608|1342
1608152700000|2020-12-16 21:05:00|83682.3|83632.3|83646|83596|83684.9|83634.9|83636.8|83586.8|765
1608153000000|2020-12-16 21:10:00|83645.8|83595.8|83650.5|83600.5|83664.6|83614.6|83642.6|83592.6|613
1608153300000|2020-12-16 21:15:00|83650.4|83600.4|83658.6|83608.6|83660.6|83610.6|83646.5|83596.5|538
1608153600000|2020-12-16 21:20:00|83658.5|83608.5|83672.1|83622.1|83676.2|83626.2|83654|83604|498
1608153900000|2020-12-16 21:25:00|83672.4|83622.4|83655.7|83605.7|83675.1|83625.1|83650|83600|485
1608154200000|2020-12-16 21:30:00|83655.8|83605.8|83619.1|83569.1|83663.3|83613.3|83612.2|83562.2|672
1608154500000|2020-12-16 21:35:00|83619|83569|83588.2|83538.2|83620.7|83570.7|83586.1|83536.1|828
1608154800000|2020-12-16 21:40:00|83588.1|83538.1|83549.5|83499.5|83588.6|83538.6|83544.8|83494.8|1152
1608155100000|2020-12-16 21:45:00|83548.9|83498.9|83524.4|83474.4|83550.9|83500.9|83522.7|83472.7|1015
1608155400000|2020-12-16 21:50:00|83530.5|83480.5|83508.6|83458.6|83531.7|83481.7|83505.1|83455.1|849
1608155700000|2020-12-16 21:55:00|83509.2|83459.2|83570.2|83459.2|83570.2|83480.9|83497.8|83433.9|947
1608156000000|2020-12-16 22:00:00|83566.7|83455.7|83587.5|83476.5|83587.8|83476.8|83560.2|83449.2|25
1608156300000|2020-12-16 22:05:00|83568.7|83457.7|83615.5|83504.5|83631.8|83520.8|83568.7|83457.7|186
1608156600000|2020-12-16 22:10:00|83601.6|83490.6|83590.2|83479.2|83619.6|83508.6|83550.2|83439.2|201
1608156900000|2020-12-16 22:15:00|83600.5|83489.5|83604.6|83493.6|83616.5|83505.5|83569.5|83458.5|234
1608157200000|2020-12-16 22:20:00|83605.6|83494.6|83574.3|83463.3|83608.2|83497.2|83549.6|83438.6|202
1608157500000|2020-12-16 22:25:00|83566.2|83455.2|83579.1|83468.1|83603.2|83492.2|83539.8|83428.8|206
1608157800000|2020-12-16 22:30:00|83586.1|83475.1|83588|83477|83620.7|83509.7|83542.2|83431.2|357
1608158100000|2020-12-16 22:35:00|83588.6|83477.6|83601.1|83490.1|83613.3|83502.3|83567.1|83456.1|311
1608158400000|2020-12-16 22:40:00|83603|83492|83613.6|83502.6|83621.1|83510.1|83585.6|83474.6|282
1608158700000|2020-12-16 22:45:00|83587.9|83476.9|83598.9|83487.9|83621.4|83510.4|83575.7|83464.7|335
1608159000000|2020-12-16 22:50:00|83597|83486|83594.3|83483.3|83616|83505|83579.9|83468.9|322
1608159300000|2020-12-16 22:55:00|83592.1|83481.1|83594.2|83483.2|83610.5|83499.5|83568.7|83457.7|284
1608159600000|2020-12-16 23:00:00|83588.4|83477.4|83539|83453.8|83605.5|83494.5|83515.5|83449.6|841
1608159900000|2020-12-16 23:05:00|83516.9|83466.9|83516.1|83466.1|83552.1|83472.1|83509.9|83448|711
1608160200000|2020-12-16 23:10:00|83515.9|83465.9|83529.8|83479.8|83556|83484.9|83514.9|83458.7|682
1608160500000|2020-12-16 23:15:00|83530|83480|83547.8|83497.8|83562.9|83506.1|83527.8|83474.5|828
1608160800000|2020-12-16 23:20:00|83548.5|83498.5|83541.8|83491.8|83569.7|83501.2|83534.4|83477.8|575
1608161100000|2020-12-16 23:25:00|83542|83492|83562.4|83488.6|83568.3|83500.4|83537|83477.6|622
1608161400000|2020-12-16 23:30:00|83561.5|83487.8|83562|83490.4|83574.8|83500.8|83541.8|83478.1|779
1608161700000|2020-12-16 23:35:00|83561.9|83489.8|83582.9|83507.5|83591.6|83514.5|83547.5|83486.7|665
1608162000000|2020-12-16 23:40:00|83580.4|83504.7|83567.2|83517.2|83595.1|83522|83560.7|83499.5|661
1608162300000|2020-12-16 23:45:00|83579.1|83505.8|83539.3|83489.3|83594.2|83519.5|83537.4|83473.9|757
1608162600000|2020-12-16 23:50:00|83541.4|83491.4|83550|83478.2|83573.5|83494.2|83533.2|83469|725
1608162900000|2020-12-16 23:55:00|83551.5|83477.5|83556.5|83474.8|83576|83495.1|83536.3|83471.9|649
1608163200000|2020-12-17 00:00:00|83554.2|83474.9|83559.9|83487.4|83572.6|83508.9|83534.4|83470.2|908
1608163500000|2020-12-17 00:05:00|83565.4|83487.7|83547.1|83497.1|83571|83504.6|83541.5|83479.5|899
1608163800000|2020-12-17 00:10:00|83560|83489.4|83572.6|83501.7|83579.5|83513.2|83546.1|83483.8|976
1608164100000|2020-12-17 00:15:00|83572.7|83502|83563.6|83513.6|83574.8|83516|83548.5|83486.8|579
1608164400000|2020-12-17 00:20:00|83564.5|83514.5|83557.9|83507.9|83575.3|83516|83550.5|83490|625
1608164700000|2020-12-17 00:25:00|83555.6|83505.6|83546.5|83496.5|83571.9|83512.6|83543.7|83493.7|647
1608165000000|2020-12-17 00:30:00|83546.6|83496.6|83550.8|83471.2|83561.6|83498.7|83522.9|83459.1|1114
1608165300000|2020-12-17 00:35:00|83551.7|83473.8|83540.9|83490.9|83553.1|83492.7|83518.1|83468.1|853
1608165600000|2020-12-17 00:40:00|83540.6|83490.6|83533|83483|83556.1|83495.3|83531.3|83481.3|638
1608165900000|2020-12-17 00:45:00|83534.4|83484.4|83526.2|83476.2|83546|83488.6|83521.9|83464.2|710
1608166200000|2020-12-17 00:50:00|83527.3|83477.3|83555.5|83505.5|83558.1|83508.1|83520.3|83466|981
1608166500000|2020-12-17 00:55:00|83553.6|83503.6|83550.9|83479.1|83562.5|83512.5|83532.1|83473.5|863
1608166800000|2020-12-17 01:00:00|83551|83479.2|83560.5|83488|83568.8|83500|83522.6|83463.7|1376
1608167100000|2020-12-17 01:05:00|83559.7|83487.7|83534.3|83484.3|83564|83499|83530.6|83469.8|1301
1608167400000|2020-12-17 01:10:00|83535.1|83485.1|83542.5|83492.5|83551.8|83492.5|83525.9|83467.2|817
1608167700000|2020-12-17 01:15:00|83541.5|83491.5|83477|83427|83545.3|83493.5|83473.5|83412.5|1134
1608168000000|2020-12-17 01:20:00|83487.9|83416.2|83445.6|83395.6|83499.8|83433.9|83442.5|83382.6|1204
1608168300000|2020-12-17 01:25:00|83446.4|83396.4|83442.2|83392.2|83476.2|83413.4|83441|83381|1042
1608168600000|2020-12-17 01:30:00|83442.3|83392.3|83454.9|83404.9|83473.2|83411.3|83442|83383.3|949
1608168900000|2020-12-17 01:35:00|83455.1|83405.1|83482.5|83408.2|83486.7|83425.5|83450.8|83391.2|861
1608169200000|2020-12-17 01:40:00|83480.8|83407.9|83469.2|83419.2|83493|83428|83465.7|83404.9|770
1608169500000|2020-12-17 01:45:00|83479.5|83409|83501.2|83429.6|83502.8|83440.9|83466.6|83408.8|784
1608169800000|2020-12-17 01:50:00|83502|83428.7|83498.4|83427.9|83503|83440.9|83471.5|83408.3|959
1608170100000|2020-12-17 01:55:00|83487.7|83437.7|83489.2|83439.2|83506.4|83444.8|83468.5|83415|851
1608170400000|2020-12-17 02:00:00|83489|83439|83480.4|83430.4|83510.1|83447.2|83471.1|83421.1|1167
1608170700000|2020-12-17 02:05:00|83479.9|83429.9|83499.7|83449.7|83503.9|83453.9|83479.6|83429.6|920
1608171000000|2020-12-17 02:10:00|83499.9|83449.9|83488.2|83438.2|83505.3|83455.3|83487.2|83437.2|864
1608171300000|2020-12-17 02:15:00|83488.3|83438.3|83479.9|83429.9|83500.7|83450.7|83476.4|83426.4|906
1608171600000|2020-12-17 02:20:00|83480.2|83430.2|83464.6|83414.6|83480.4|83430.4|83459.6|83409.6|935
1608171900000|2020-12-17 02:25:00|83462.7|83412.7|83454.9|83404.9|83467.6|83417.6|83449.8|83399.8|799
1608172200000|2020-12-17 02:30:00|83455.3|83405.3|83453.9|83403.9|83460|83410|83448.9|83398.9|797
1608172500000|2020-12-17 02:35:00|83454.3|83404.3|83456.2|83406.2|83461.9|83411.9|83446.2|83396.2|786
1608172800000|2020-12-17 02:40:00|83456.3|83406.3|83453.4|83403.4|83460.6|83410.6|83445.7|83395.7|752
1608173100000|2020-12-17 02:45:00|83453.5|83403.5|83452.6|83402.6|83467|83417|83450.5|83400.5|880
1608173400000|2020-12-17 02:50:00|83452.2|83402.2|83443|83393|83460.3|83410.3|83443|83393|763
1608173700000|2020-12-17 02:55:00|83443.3|83393.3|83426.2|83376.2|83445.1|83395.1|83419.5|83369.5|1069
1608174000000|2020-12-17 03:00:00|83426.8|83376.8|83434.5|83384.5|83449|83399|83425.1|83375.1|936
1608174300000|2020-12-17 03:05:00|83434.3|83384.3|83433.2|83383.2|83444.8|83394.8|83422|83372|758
1608174600000|2020-12-17 03:10:00|83432|83382|83438.7|83388.7|83441|83391|83425.7|83375.7|777
1608174900000|2020-12-17 03:15:00|83438.9|83388.9|83428.9|83378.9|83439.8|83389.8|83423.9|83373.9|808
1608175200000|2020-12-17 03:20:00|83428.7|83378.7|83427.3|83377.3|83430.8|83380.8|83414|83364|784
1608175500000|2020-12-17 03:25:00|83426.3|83376.3|83423.6|83373.6|83440.3|83390.3|83421.6|83371.6|696
1608175800000|2020-12-17 03:30:00|83424.4|83374.4|83440.7|83390.7|83441.2|83391.2|83424|83374|731
1608176100000|2020-12-17 03:35:00|83440.9|83390.9|83440.6|83390.6|83445.6|83395.6|83425.1|83375.1|623
1608176400000|2020-12-17 03:40:00|83440.1|83390.1|83431.9|83381.9|83450|83400|83422.5|83372.5|1117
1608176700000|2020-12-17 03:45:00|83431.6|83381.6|83421.3|83371.3|83435.9|83385.9|83418.5|83368.5|691
1608177000000|2020-12-17 03:50:00|83422.2|83372.2|83420.8|83370.8|83426|83376|83415.8|83365.8|742
1608177300000|2020-12-17 03:55:00|83421|83371|83423.7|83373.7|83427|83377|83414.8|83364.8|819
1608177600000|2020-12-17 04:00:00|83423.3|83373.3|83420|83370|83432.4|83382.4|83414.1|83364.1|793
1608177900000|2020-12-17 04:05:00|83419.5|83369.5|83414.8|83364.8|83431.4|83381.4|83410.2|83360.2|740
1608178200000|2020-12-17 04:10:00|83414.9|83364.9|83398.5|83348.5|83421.8|83371.8|83396|83346|736
1608178500000|2020-12-17 04:15:00|83399.3|83349.3|83351.1|83301.1|83404.7|83354.7|83340.6|83290.6|880
1608178800000|2020-12-17 04:20:00|83353.2|83303.2|83276.7|83226.7|83386.8|83336.8|83271.6|83221.6|1399
1608179100000|2020-12-17 04:25:00|83277|83227|83312.6|83262.6|83336.3|83273.3|83265.4|83215.4|1060
1608179400000|2020-12-17 04:30:00|83309.5|83259.5|83318.6|83268.6|83349.6|83282.7|83303.1|83245.3|1026
1608179700000|2020-12-17 04:35:00|83318.7|83268.7|83322.5|83272.5|83354|83285.4|83307.3|83246.5|941
1608180000000|2020-12-17 04:40:00|83323.1|83273.1|83360.6|83310.6|83360.6|83310.6|83309.1|83240.6|805
1608180300000|2020-12-17 04:45:00|83359.9|83309.9|83331.6|83281.6|83369.6|83317|83322.4|83249|859
1608180600000|2020-12-17 04:50:00|83332.2|83282.2|83350.1|83300.1|83363.8|83308.1|83331.6|83272.6|722
1608180900000|2020-12-17 04:55:00|83349.5|83299.5|83336.7|83261.5|83390.5|83331.9|83306.3|83248|876
1608181200000|2020-12-17 05:00:00|83337.5|83260.6|83299.6|83249.6|83398.9|83336.2|83297.7|83238.7|1115
1608181500000|2020-12-17 05:05:00|83300.2|83250.2|83314.6|83264.6|83329.4|83279.4|83297.1|83247.1|843
1608181800000|2020-12-17 05:10:00|83314.7|83264.7|83298.4|83248.4|83318.7|83268.7|83291|83241|892
1608182100000|2020-12-17 05:15:00|83298.2|83248.2|83311.9|83261.9|83313.7|83263.7|83294.2|83244.2|847
1608182400000|2020-12-17 05:20:00|83310.3|83260.3|83294.7|83244.7|83314.4|83264.4|83292.6|83242.6|835
1608182700000|2020-12-17 05:25:00|83294.6|83244.6|83296.4|83246.4|83306.5|83256.5|83291|83241|921
1608183000000|2020-12-17 05:30:00|83296|83246|83303|83253|83304.1|83254.1|83291.1|83241.1|805
1608183300000|2020-12-17 05:35:00|83302.7|83252.7|83292.4|83242.4|83308.6|83257.1|83290.6|83237.4|726
1608183600000|2020-12-17 05:40:00|83293|83243|83311.3|83261.3|83332.7|83274.1|83289.9|83239.9|666
1608183900000|2020-12-17 05:45:00|83311.4|83261.4|83305.5|83255.5|83324.8|83264.6|83299.7|83242|688
1608184200000|2020-12-17 05:50:00|83304.3|83254.3|83292.9|83242.9|83338.5|83277.7|83292.9|83242.9|744
1608184500000|2020-12-17 05:55:00|83293.3|83243.3|83307.8|83257.8|83310.5|83260.5|83289.7|83239.7|926
1608184800000|2020-12-17 06:00:00|83308.9|83258.9|83291.5|83241.5|83310.8|83260.8|83289.8|83239.8|793
1608185100000|2020-12-17 06:05:00|83292.9|83242.9|83314.1|83264.1|83314.1|83264.1|83292.9|83242.9|815
1608185400000|2020-12-17 06:10:00|83314|83264|83298.3|83248.3|83314.1|83264.1|83297.8|83247.8|612
1608185700000|2020-12-17 06:15:00|83298.2|83248.2|83309.9|83259.9|83310.6|83260.6|83285.2|83235.2|539
1608186000000|2020-12-17 06:20:00|83310|83260|83285.4|83235.4|83310.9|83260.9|83283.2|83233.2|780
1608186300000|2020-12-17 06:25:00|83285|83235|83257.4|83207.4|83286.9|83236.9|83242|83192|895
1608186600000|2020-12-17 06:30:00|83257.5|83207.5|83271.4|83221.4|83285.5|83235.5|83257.3|83207.3|718
1608186900000|2020-12-17 06:35:00|83271.6|83221.6|83285.7|83235.7|83287.9|83237.9|83268.1|83218.1|668
1608187200000|2020-12-17 06:40:00|83287.7|83237.7|83285.5|83235.5|83288.2|83238.2|83279.3|83229.3|648
1608187500000|2020-12-17 06:45:00|83288.3|83238.3|83260.7|83210.7|83291.3|83241.3|83254.2|83204.2|767
1608187800000|2020-12-17 06:50:00|83260.4|83210.4|83269|83219|83269|83219|83241.6|83191.6|808
1608188100000|2020-12-17 06:55:00|83268.9|83218.9|83260.8|83210.8|83277.2|83227.2|83257.8|83207.8|693
1608188400000|2020-12-17 07:00:00|83261.7|83211.7|83170.2|83120.2|83269.4|83219.4|83156.9|83106.9|1188
1608188700000|2020-12-17 07:05:00|83170.7|83120.7|83201.1|83151.1|83222.7|83172.7|83161.7|83111.7|1366
1608189000000|2020-12-17 07:10:00|83199.8|83149.8|83201.9|83151.9|83205.6|83155.6|83147.2|83097.2|1335
1608189300000|2020-12-17 07:15:00|83203.7|83153.7|83199.2|83149.2|83223.7|83173.7|83193.2|83143.2|1293
1608189600000|2020-12-17 07:20:00|83199.4|83149.4|83173.8|83123.8|83218.1|83168.1|83173.1|83123.1|1336
1608189900000|2020-12-17 07:25:00|83176.5|83126.5|83194.7|83144.7|83203.6|83160.9|83154.1|83104.1|1202
1608190200000|2020-12-17 07:30:00|83196.6|83146.6|83165.8|83115.8|83208.4|83158.4|83148|83110.7|1111
1608190500000|2020-12-17 07:35:00|83165.5|83115.5|83166|83116|83181.1|83140.2|83146.2|83098.8|1320
1608190800000|2020-12-17 07:40:00|83166.8|83116.8|83158.8|83108.8|83171|83133.1|83129.2|83092.2|1243
1608191100000|2020-12-17 07:45:00|83158.6|83108.6|83098.9|83048.9|83158.6|83112.5|83083.4|83045.7|1358
1608191400000|2020-12-17 07:50:00|83099|83049|83052.7|83027.7|83102.5|83058.7|83013.2|82977|1225
1608191700000|2020-12-17 07:55:00|83053|83028|83074.4|83049.4|83098.7|83061.1|83046.8|83009.4|1520
1608192000000|2020-12-17 08:00:00|83073.8|83048.8|83049.4|82999.4|83100.7|83058.6|83030.4|82992.9|1745
1608192300000|2020-12-17 08:05:00|83048|82998|83006.1|82981.1|83049.4|83008.6|83000|82960|1528
1608192600000|2020-12-17 08:10:00|83007.2|82982.2|83096.5|83071.5|83109.9|83074.4|83006.5|82980.1|1411
1608192900000|2020-12-17 08:15:00|83107.4|83057.4|83096.2|83071.2|83116|83080.5|83071.2|83041.5|1413
1608193200000|2020-12-17 08:20:00|83096.3|83071.3|83134.4|83084.4|83159.8|83113.4|83093.7|83055.7|1460
1608193500000|2020-12-17 08:25:00|83134.7|83084.7|83115.1|83065.1|83151.2|83109.5|83114.8|83065.1|1159
1608193800000|2020-12-17 08:30:00|83115.5|83065.5|83034.9|83009.9|83122.7|83072.7|83034.8|82993.1|1462
1608194100000|2020-12-17 08:35:00|83034.6|83009.6|83045.8|82995.8|83058.3|83020.5|83030.4|82986.9|1289
1608194400000|2020-12-17 08:40:00|83045.9|82995.9|83129.5|83079.5|83129.9|83079.9|83024.3|82983.1|1312
1608194700000|2020-12-17 08:45:00|83130.4|83080.4|83103.8|83053.8|83150.4|83100.4|83080.8|83045|1475
1608195000000|2020-12-17 08:50:00|83103.4|83053.4|83112.8|83062.8|83137.5|83103.6|83089.6|83048.8|1263
1608195300000|2020-12-17 08:55:00|83113|83063|83144.4|83094.4|83145.4|83095.4|83086.7|83036.7|1500
1608195600000|2020-12-17 09:00:00|83156.6|83081.4|83118.9|83068.9|83157.7|83111.7|83100.3|83050.3|1427
1608195900000|2020-12-17 09:05:00|83119|83069|83092.7|83067.7|83120.8|83073.5|83084.1|83046.3|1184
1608196200000|2020-12-17 09:10:00|83092.6|83067.6|83155.4|83130.4|83175.3|83140.4|83087.2|83054.6|1379
1608196500000|2020-12-17 09:15:00|83154.9|83129.9|83216|83166|83223.6|83186|83148.1|83114.1|1305
1608196800000|2020-12-17 09:20:00|83216.1|83166.1|83138.4|83088.4|83221.7|83183.1|83112.2|83070.4|1356
1608197100000|2020-12-17 09:25:00|83138.1|83088.1|83219.8|83169.8|83227.5|83184.2|83128.2|83088|1407
1608197400000|2020-12-17 09:30:00|83220.3|83170.3|83181.4|83131.4|83223.9|83179.2|83180.7|83130.7|1219
1608197700000|2020-12-17 09:35:00|83180.9|83130.9|83121.6|83071.6|83190.4|83150.1|83121.6|83071.6|1287
1608198000000|2020-12-17 09:40:00|83121.8|83071.8|83109.5|83084.5|83129.8|83089|83100.6|83050.6|1267
1608198300000|2020-12-17 09:45:00|83110.7|83085.7|83132.3|83082.3|83138.1|83098.1|83104.6|83070.5|980
1608198600000|2020-12-17 09:50:00|83132.2|83082.2|83127.1|83077.1|83133.2|83104.1|83109.5|83072.8|883
1608198900000|2020-12-17 09:55:00|83127.2|83077.2|83149.5|83099.5|83157.7|83107.7|83117.3|83067.3|1404
1608199200000|2020-12-17 10:00:00|83150|83100|83185.8|83135.8|83192.9|83142.9|83136.2|83086.2|1529
1608199500000|2020-12-17 10:05:00|83185.6|83135.6|83195.8|83145.8|83200.5|83152.9|83175.5|83127.1|1164
1608199800000|2020-12-17 10:10:00|83195.9|83145.9|83187.9|83137.9|83238.2|83188.2|83179.5|83132.6|1451
1608200100000|2020-12-17 10:15:00|83188.4|83138.4|83151.8|83101.8|83191.1|83141.1|83148.3|83098.3|1229
1608200400000|2020-12-17 10:20:00|83152.3|83102.3|83155.4|83105.4|83172|83137.1|83139.4|83089.4|1329
1608200700000|2020-12-17 10:25:00|83155.3|83105.3|83121.3|83096.3|83167.4|83121|83112.6|83074.1|1136
1608201000000|2020-12-17 10:30:00|83122.3|83097.3|83144|83119|83164|83130.6|83119.9|83085|1248
1608201300000|2020-12-17 10:35:00|83144.9|83119.9|83155.3|83105.3|83164.8|83125.9|83121.2|83084.1|1137
1608201600000|2020-12-17 10:40:00|83155|83105|83170.4|83120.4|83171.5|83131.7|83120|83083.4|1202
1608201900000|2020-12-17 10:45:00|83170.7|83120.7|83132.4|83107.4|83172.7|83138.2|83131.7|83095.6|1043
1608202200000|2020-12-17 10:50:00|83132.3|83107.3|83155.2|83105.2|83168.5|83130.5|83120.7|83089.7|997
1608202500000|2020-12-17 10:55:00|83155|83105|83134|83084|83155|83110.2|83112.3|83076.9|991
1608202800000|2020-12-17 11:00:00|83133.3|83083.3|83122.2|83072.2|83137.2|83099.5|83098.1|83057.9|1081
1608203100000|2020-12-17 11:05:00|83121.1|83071.1|83116.8|83066.8|83124.7|83081.9|83076.5|83033.1|1152
1608203400000|2020-12-17 11:10:00|83116.9|83066.9|83143.7|83093.7|83147.3|83109.5|83110.3|83060.3|1076
1608203700000|2020-12-17 11:15:00|83141.7|83091.7|83102.2|83052.2|83155.5|83105.5|83086.4|83047.5|1125
1608204000000|2020-12-17 11:20:00|83102.1|83052.1|83113.5|83063.5|83137.9|83099.5|83097.1|83052.1|1033
1608204300000|2020-12-17 11:25:00|83112.2|83062.2|83061.9|83011.9|83121.7|83071.7|83061.6|83011.8|1141
1608204600000|2020-12-17 11:30:00|83062.1|83012.1|83077.3|83027.3|83094.5|83044.5|83062.1|83012.1|1035
1608204900000|2020-12-17 11:35:00|83077.4|83027.4|83063.5|83013.5|83085.8|83039|83056.7|83006.7|945
1608205200000|2020-12-17 11:40:00|83063.9|83013.9|83064.2|83039.2|83082.8|83042.2|83043.5|83006.7|844
1608205500000|2020-12-17 11:45:00|83063.9|83038.9|83111.6|83061.6|83115.3|83065.3|83060.4|83022.1|869
1608205800000|2020-12-17 11:50:00|83111|83061|83092.8|83042.8|83120.5|83078.7|83088.9|83038.9|898
1608206100000|2020-12-17 11:55:00|83092.9|83042.9|83069|83019|83100.6|83052.4|83064.7|83018.3|1148
1608206400000|2020-12-17 12:00:00|83068.8|83018.8|83068.1|83043.1|83091.9|83051.8|83064.9|83015.5|1318
1608206700000|2020-12-17 12:05:00|83068.4|83043.4|83081.3|83056.3|83092.9|83058.9|83062.9|83027.7|1091
1608207000000|2020-12-17 12:10:00|83081.2|83056.2|83058.5|83008.5|83088.1|83057.5|83055.8|83005.8|1071
1608207300000|2020-12-17 12:15:00|83058.8|83008.8|83047.5|82997.5|83068.7|83018.7|83023.6|82991.2|993
1608207600000|2020-12-17 12:20:00|83047.6|82997.6|83085.7|83060.7|83089.5|83063.5|83045.3|82995.3|877
1608207900000|2020-12-17 12:25:00|83085.4|83060.4|83112.2|83062.2|83121.2|83083|83078.9|83045.2|1226
1608208200000|2020-12-17 12:30:00|83110.7|83060.7|83053|83003|83113.4|83080.9|83035.2|82999.9|1052
1608208500000|2020-12-17 12:35:00|83052.3|83002.3|83046.1|82996.1|83069.7|83028.7|83026.5|82988.6|1193
1608208800000|2020-12-17 12:40:00|83046.2|82996.2|82976.7|82951.7|83054|83019.7|82969.7|82936.5|1334
1608209100000|2020-12-17 12:45:00|82981.1|82956.1|82922.4|82872.4|83001.2|82963|82916.8|82866.8|1161
1608209400000|2020-12-17 12:50:00|82922.3|82872.3|82840.6|82790.6|82924.2|82874.5|82814.5|82778.4|1371
1608209700000|2020-12-17 12:55:00|82839.1|82789.1|82830.1|82780.1|82849|82799|82786.2|82748.3|1563
1608210000000|2020-12-17 13:00:00|82830.3|82780.3|82833.4|82783.4|82846.3|82810|82786.5|82746.2|1473
1608210300000|2020-12-17 13:05:00|82833.6|82783.6|82821.3|82771.3|82852.9|82811.9|82809.2|82762.4|1210
1608210600000|2020-12-17 13:10:00|82821.8|82771.8|82781.4|82731.4|82839.2|82800.3|82763.9|82726.1|1341
1608210900000|2020-12-17 13:15:00|82780.6|82730.6|82759.2|82709.2|82783.5|82753|82734.8|82696.9|1182
1608211200000|2020-12-17 13:20:00|82758.9|82708.9|82737.3|82712.3|82785.9|82741.9|82732.5|82699.3|1365
1608211500000|2020-12-17 13:25:00|82752.7|82702.7|82715.9|82665.9|82778.3|82740.6|82709.9|82659.9|1343
1608211800000|2020-12-17 13:30:00|82714|82664|82732|82682|82798.3|82697.9|82694.7|82644.7|1444
1608212100000|2020-12-17 13:35:00|82731.7|82681.7|82710.3|82685.3|82775.4|82740.2|82700.4|82660|1456
1608212400000|2020-12-17 13:40:00|82710.1|82685.1|82733|82708|82738.2|82711.8|82690.7|82654.1|1342
1608212700000|2020-12-17 13:45:00|82733.1|82708.1|82760.5|82735.5|82765.6|82736.4|82725.3|82700.3|1204
1608213000000|2020-12-17 13:50:00|82760.7|82735.7|82758.9|82708.9|82764.2|82739.2|82724.3|82692.9|1205
1608213300000|2020-12-17 13:55:00|82758.7|82708.7|82759.5|82734.5|82786.2|82761.2|82721.1|82680.3|1505
1608213600000|2020-12-17 14:00:00|82759.2|82734.2|82741.1|82691.1|82761.5|82734.7|82723.5|82686.9|1424
1608213900000|2020-12-17 14:05:00|82741.3|82691.3|82693.2|82668.2|82752.4|82714.8|82681.7|82653.7|1287
1608214200000|2020-12-17 14:10:00|82693|82668|82707.2|82682.2|82716.3|82691.3|82680.3|82655.3|1074
1608214500000|2020-12-17 14:15:00|82707.5|82682.5|82734.2|82684.2|82735.4|82687.3|82685.6|82647.7|1144
1608214800000|2020-12-17 14:20:00|82734|82684|82704.7|82654.7|82736.1|82694.9|82689.8|82654.4|1169
1608215100000|2020-12-17 14:25:00|82704.9|82654.9|82672|82622|82712.5|82675.3|82631.4|82590.8|1207
1608215400000|2020-12-17 14:30:00|82672.2|82622.2|82666.9|82641.9|82690.9|82652.5|82635.8|82601.2|1387
1608215700000|2020-12-17 14:35:00|82668.9|82643.9|82699.8|82649.8|82742.2|82705.3|82661.5|82624|1522
1608216000000|2020-12-17 14:40:00|82701.7|82651.7|82635.9|82610.9|82720.4|82686.1|82631.9|82593.8|1482
1608216300000|2020-12-17 14:45:00|82636.2|82611.2|82572.4|82522.4|82641.6|82611.9|82541.2|82513.5|1372
1608216600000|2020-12-17 14:50:00|82571.8|82521.8|82547.3|82522.3|82572|82529.8|82524.1|82486.8|1452
1608216900000|2020-12-17 14:55:00|82547.4|82522.4|82525|82475|82594.1|82556.1|82501.3|82467.1|1483
1608217200000|2020-12-17 15:00:00|82525.3|82475.3|82489.7|82439.7|82526.2|82481.4|82440.4|82403.7|1611
1608217500000|2020-12-17 15:05:00|82490.1|82440.1|82526.6|82476.6|82551.3|82515.3|82475.1|82436.7|1578
1608217800000|2020-12-17 15:10:00|82525|82475|82547.5|82497.5|82572.9|82523.7|82503|82463.7|1562
1608218100000|2020-12-17 15:15:00|82546.3|82496.3|82585.8|82535.8|82588.7|82538.7|82529.3|82490.2|1453
1608218400000|2020-12-17 15:20:00|82585.7|82535.7|82659.6|82609.6|82689.3|82646.7|82582.3|82535.7|1522
1608218700000|2020-12-17 15:25:00|82660.3|82610.3|82661.3|82611.3|82673.1|82634.2|82623.7|82588.7|1504
1608219000000|2020-12-17 15:30:00|82660.1|82610.1|82693.1|82643.1|82695.3|82645.3|82640.4|82590.4|1395
1608219300000|2020-12-17 15:35:00|82693.7|82643.7|82645.5|82595.5|82695.9|82645.9|82641.5|82591.5|1290
1608219600000|2020-12-17 15:40:00|82645.8|82595.8|82600.5|82550.5|82680.4|82637.6|82597.7|82547.7|1496
1608219900000|2020-12-17 15:45:00|82600.4|82550.4|82619.8|82569.8|82620.8|82581.8|82569.6|82525.1|1570
1608220200000|2020-12-17 15:50:00|82619.6|82569.6|82712.4|82662.4|82717.7|82667.7|82618.9|82568.9|1594
1608220500000|2020-12-17 15:55:00|82711.8|82661.8|82694.3|82669.3|82734.1|82699.6|82674.2|82634.7|1788
1608220800000|2020-12-17 16:00:00|82693.8|82668.8|82741.1|82691.1|82754.5|82721.6|82685.3|82650.2|1639
1608221100000|2020-12-17 16:05:00|82740|82690|82721.5|82671.5|82747.1|82710.6|82685.4|82643.8|1288
1608221400000|2020-12-17 16:10:00|82720.7|82670.7|82728.2|82678.2|82763.3|82723.5|82712.4|82662.4|1414
1608221700000|2020-12-17 16:15:00|82728.5|82678.5|82744.8|82694.8|82744.8|82706.1|82711|82677|1304
1608222000000|2020-12-17 16:20:00|82745.1|82695.1|82708.4|82683.4|82751.9|82713|82705|82663.6|1238
1608222300000|2020-12-17 16:25:00|82709.2|82684.2|82716.1|82666.1|82746.8|82697.3|82677.5|82636.7|1371
1608222600000|2020-12-17 16:30:00|82718.4|82668.4|82701.4|82651.4|82738.1|82698.8|82679.1|82637.1|1461
1608222900000|2020-12-17 16:35:00|82701.5|82651.5|82706.5|82656.5|82717.3|82672.5|82667.7|82622.5|1241
1608223200000|2020-12-17 16:40:00|82706.2|82656.2|82706.2|82656.2|82723.1|82673.1|82690.7|82647.3|1118
1608223500000|2020-12-17 16:45:00|82706.1|82656.1|82695.5|82670.5|82717.2|82680.5|82677.2|82638.2|1174
1608223800000|2020-12-17 16:50:00|82696.1|82671.1|82754|82704|82756.5|82718.8|82683.8|82655.9|1358
1608224100000|2020-12-17 16:55:00|82753.7|82703.7|82705.9|82680.9|82755.2|82710.1|82698.8|82660.5|1174
1608224400000|2020-12-17 17:00:00|82706.5|82681.5|82734.6|82684.6|82736.9|82701.3|82706.3|82664.4|1221
1608224700000|2020-12-17 17:05:00|82734|82684|82691|82641|82741.5|82704|82690.6|82640.6|1148
1608225000000|2020-12-17 17:10:00|82691.2|82641.2|82700.6|82650.6|82706.5|82656.5|82690.2|82640.2|1170
1608225300000|2020-12-17 17:15:00|82699.5|82649.5|82709.7|82659.7|82710.4|82671.9|82688.8|82643.5|1038
1608225600000|2020-12-17 17:20:00|82708.9|82658.9|82699.1|82649.1|82708.9|82674.9|82679.1|82634.5|989
1608225900000|2020-12-17 17:25:00|82699|82649|82707.1|82657.1|82710.5|82673.2|82685|82647.6|1272
1608226200000|2020-12-17 17:30:00|82706.9|82656.9|82733.6|82683.6|82737.6|82704.8|82695|82654.2|1291
1608226500000|2020-12-17 17:35:00|82734|82684|82741.8|82691.8|82764.5|82714.5|82721.9|82680.6|1169
1608226800000|2020-12-17 17:40:00|82742.2|82692.2|82727.4|82677.4|82742.3|82703.2|82695.5|82658.1|1026
1608227100000|2020-12-17 17:45:00|82727.3|82677.3|82761.5|82711.5|82762|82712|82724.2|82674.2|851
1608227400000|2020-12-17 17:50:00|82761|82711|82751.3|82701.3|82761|82711|82746.6|82696.6|792
1608227700000|2020-12-17 17:55:00|82751.4|82701.4|82729.4|82679.4|82767.9|82717.9|82729.4|82679.4|1130
1608228000000|2020-12-17 18:00:00|82730.1|82680.1|82736.1|82686.1|82743|82693|82726.3|82676.3|1014
1608228300000|2020-12-17 18:05:00|82736.5|82686.5|82744.9|82694.9|82750.2|82700.2|82725.5|82675.5|1052
1608228600000|2020-12-17 18:10:00|82744.5|82694.5|82681.2|82631.2|82744.7|82694.7|82675.4|82621.1|1176
1608228900000|2020-12-17 18:15:00|82682.1|82632.1|82751.1|82701.1|82751.6|82701.6|82681.7|82631.7|1212
1608229200000|2020-12-17 18:20:00|82751.3|82701.3|82745.6|82695.6|82756.5|82712.2|82736.3|82694.3|958
1608229500000|2020-12-17 18:25:00|82745.3|82695.3|82731.2|82681.2|82756.1|82706.1|82729.5|82679.5|1013
1608229800000|2020-12-17 18:30:00|82730.8|82680.8|82725.2|82675.2|82735.6|82685.6|82721.9|82671.9|928
1608230100000|2020-12-17 18:35:00|82725.1|82675.1|82715|82665|82738.2|82688.2|82711.9|82661.9|739
1608230400000|2020-12-17 18:40:00|82714.7|82664.7|82725.2|82675.2|82740.4|82690.4|82705.3|82655.3|928
1608230700000|2020-12-17 18:45:00|82725.6|82675.6|82744.6|82694.6|82747.4|82708.6|82725.4|82675.4|906
1608231000000|2020-12-17 18:50:00|82747.3|82697.3|82750.6|82700.6|82755.7|82705.7|82742|82692|945
1608231300000|2020-12-17 18:55:00|82750.1|82700.1|82734.2|82684.2|82760.6|82710.6|82722.4|82681|1155
1608231600000|2020-12-17 19:00:00|82733.8|82683.8|82742.2|82692.2|82754.6|82704.6|82721.7|82671.7|1228
1608231900000|2020-12-17 19:05:00|82742.4|82692.4|82717.9|82667.9|82744.3|82694.3|82717.6|82667.6|897
1608232200000|2020-12-17 19:10:00|82718.2|82668.2|82701.4|82651.4|82730.6|82680.6|82653.2|82603.2|865
1608232500000|2020-12-17 19:15:00|82701.3|82651.3|82673.4|82623.4|82701.8|82651.8|82672|82622|763
1608232800000|2020-12-17 19:20:00|82672.1|82622.1|82621.2|82571.2|82678.3|82628.3|82611.6|82561.6|1168
1608233100000|2020-12-17 19:25:00|82621.5|82571.5|82659.5|82609.5|82664.8|82614.8|82619.7|82569.7|980
1608233400000|2020-12-17 19:30:00|82659.4|82609.4|82667|82617|82668.2|82618.2|82657.5|82607.5|766
1608233700000|2020-12-17 19:35:00|82667.4|82617.4|82719.5|82669.5|82732.5|82682.5|82667.2|82617.2|1122
1608234000000|2020-12-17 19:40:00|82719.3|82669.3|82698.1|82648.1|82719.9|82669.9|82694.7|82644.7|1049
1608234300000|2020-12-17 19:45:00|82698.7|82648.7|82687|82637|82704.8|82654.8|82683.5|82633.5|1644
1608234600000|2020-12-17 19:50:00|82686.8|82636.8|82736.6|82686.6|82738.6|82688.6|82654|82604|1812
1608234900000|2020-12-17 19:55:00|82736.3|82686.3|82802.2|82752.2|82811.3|82761.3|82721.3|82671.3|1734
1608235200000|2020-12-17 20:00:00|82802.3|82752.3|82785.8|82735.8|82806.8|82756.8|82764.8|82714.8|1211
1608235500000|2020-12-17 20:05:00|82785.9|82735.9|82789.4|82739.4|82801.2|82751.2|82782.2|82732.2|962
1608235800000|2020-12-17 20:10:00|82789|82739|82801.9|82751.9|82802.2|82752.2|82771.7|82729.3|806
1608236100000|2020-12-17 20:15:00|82802.4|82752.4|82793.7|82743.7|82806|82760.6|82782.3|82741.6|873
1608236400000|2020-12-17 20:20:00|82793.2|82743.2|82800.1|82750.1|82802.5|82753.6|82777.8|82738.9|663
1608236700000|2020-12-17 20:25:00|82799.9|82749.9|82795.7|82745.7|82805|82755|82784.2|82734.2|635
1608237000000|2020-12-17 20:30:00|82794.9|82744.9|82827.1|82777.1|82832.2|82782.2|82794.9|82744.9|912
1608237300000|2020-12-17 20:35:00|82827.2|82777.2|82856.6|82806.6|82859.5|82809.5|82821.6|82771.6|1116
1608237600000|2020-12-17 20:40:00|82856.8|82806.8|82861.2|82811.2|82862.6|82812.6|82850.8|82800.8|1026
1608237900000|2020-12-17 20:45:00|82861.1|82811.1|82869.5|82819.5|82883.5|82833.5|82855.1|82805.1|1191
1608238200000|2020-12-17 20:50:00|82870.1|82820.1|82876.5|82826.5|82887.9|82837.9|82848.7|82798.7|1219
1608238500000|2020-12-17 20:55:00|82876.7|82826.7|82820.6|82770.6|82887.2|82837.2|82757.6|82707.6|1397
1608238800000|2020-12-17 21:00:00|82821.2|82771.2|82772|82722|82821.2|82771.2|82751|82701|1225
1608239100000|2020-12-17 21:05:00|82771.4|82721.4|82794.1|82744.1|82797.3|82747.3|82769.7|82719.7|847
1608239400000|2020-12-17 21:10:00|82794.3|82744.3|82810.9|82760.9|82818.6|82768.6|82788.1|82738.1|733
1608239700000|2020-12-17 21:15:00|82810.5|82760.5|82788.7|82738.7|82819|82769|82786|82736|795
1608240000000|2020-12-17 21:20:00|82789|82739|82780.1|82730.1|82789|82739|82772.6|82722.6|540
1608240300000|2020-12-17 21:25:00|82780.3|82730.3|82788.1|82738.1|82794.8|82744.8|82780.3|82730.3|513
1608240600000|2020-12-17 21:30:00|82787.7|82737.7|82755.2|82705.2|82793|82743|82751.1|82701.1|630
1608240900000|2020-12-17 21:35:00|82754.9|82704.9|82758.4|82708.4|82763.5|82713.5|82748.2|82698.2|475
1608241200000|2020-12-17 21:40:00|82758.5|82708.5|82774.5|82724.5|82775.7|82725.7|82756.5|82706.5|570
1608241500000|2020-12-17 21:45:00|82774.2|82724.2|82746.8|82696.8|82778.6|82728.6|82736.6|82686.6|872
1608241800000|2020-12-17 21:50:00|82746.1|82696.1|82772|82722|82786.8|82736.8|82742.8|82692.8|775
1608242100000|2020-12-17 21:55:00|82773.6|82723.6|82811.8|82700.8|82832.1|82747.9|82744|82661.2|1372
1608242400000|2020-12-17 22:00:00|82813.9|82702.9|82780.5|82669.5|82819.2|82708.2|82776.1|82665.1|100
1608242700000|2020-12-17 22:05:00|82772.8|82661.8|82787|82676|82827.3|82716.3|82766|82655|230
1608243000000|2020-12-17 22:10:00|82796.9|82685.9|82795.3|82684.3|82819.3|82708.3|82761.8|82650.8|199
1608243300000|2020-12-17 22:15:00|82799.1|82688.1|82798.4|82687.4|82845.7|82734.7|82779.5|82668.5|174
1608243600000|2020-12-17 22:20:00|82798.8|82687.8|82808.9|82697.9|82825.5|82714.5|82782.1|82671.1|236
1608243900000|2020-12-17 22:25:00|82807.1|82696.1|82797.1|82686.1|82822.8|82711.8|82782.2|82671.2|252
1608244200000|2020-12-17 22:30:00|82800.2|82689.2|82786.5|82675.5|82809.1|82698.1|82780.1|82669.1|373
1608244500000|2020-12-17 22:35:00|82791.4|82680.4|82776.6|82665.6|82798.1|82687.1|82766.3|82655.3|362
1608244800000|2020-12-17 22:40:00|82778.8|82667.8|82778.5|82667.5|82788.7|82677.7|82759.6|82648.6|319
1608245100000|2020-12-17 22:45:00|82779.7|82668.7|82784.9|82673.9|82802.2|82691.2|82778.9|82667.9|324
1608245400000|2020-12-17 22:50:00|82784.4|82673.4|82780|82669|82795.4|82684.4|82780|82669|262
1608245700000|2020-12-17 22:55:00|82783.9|82672.9|82792.4|82681.4|82811.8|82700.8|82781.1|82670.1|613
1608246000000|2020-12-17 23:00:00|82792.9|82681.9|82856.9|82756.3|82861.8|82783.6|82791.2|82680.2|1426
1608246300000|2020-12-17 23:05:00|82853.5|82760.5|82834.5|82763.4|82857.1|82786.5|82821|82740|1071
1608246600000|2020-12-17 23:10:00|82835.1|82764|82836.5|82752.4|82876.5|82796.5|82823.1|82740.6|889
1608246900000|2020-12-17 23:15:00|82835.4|82745.9|82823.4|82773.4|82845.8|82777.7|82812.8|82743.8|706
1608247200000|2020-12-17 23:20:00|82823.2|82773.2|82840.9|82761|82842.4|82785|82812.2|82736.1|860
1608247500000|2020-12-17 23:25:00|82836.6|82765.9|82837|82787|82849.6|82791.6|82819.6|82758.7|1006
1608247800000|2020-12-17 23:30:00|82837.3|82787.3|82843.7|82793.7|82861|82802|82837.3|82761.4|1019
1608248100000|2020-12-17 23:35:00|82843.8|82793.8|82823.7|82773.7|82852.6|82794.8|82817.5|82758.8|800
1608248400000|2020-12-17 23:40:00|82835.7|82761.3|82831.8|82781.8|82852.4|82795.9|82822.4|82758.6|797
1608248700000|2020-12-17 23:45:00|82831.9|82781.9|82828.6|82778.6|82847.5|82787.7|82820.7|82758.9|760
1608249000000|2020-12-17 23:50:00|82828.3|82778.3|82842.7|82792.7|82853.7|82793.7|82821.7|82759.4|636
1608249300000|2020-12-17 23:55:00|82842.4|82792.4|82844.2|82794.2|82856.4|82801.1|82831.9|82773.3|712
1608249600000|2020-12-18 00:00:00|82847.5|82797.5|82845.1|82795.1|82875.1|82819.2|82836.8|82782.2|1184
1608249900000|2020-12-18 00:05:00|82844.3|82794.3|82849.3|82799.3|82855.4|82805.4|82831.4|82778.7|973
1608250200000|2020-12-18 00:10:00|82850.2|82800.2|82838.6|82788.6|82857.8|82804.7|82828.4|82761.1|1181
1608250500000|2020-12-18 00:15:00|82839.1|82789.1|82847.1|82797.1|82855.8|82798.8|82831.5|82768.6|1077
1608250800000|2020-12-18 00:20:00|82847|82797|82869.3|82819.3|82883.5|82826.5|82841.8|82782.3|1268
1608251100000|2020-12-18 00:25:00|82869.8|82819.8|82869.3|82819.3|82874.2|82820.8|82851.2|82785.4|968
1608251400000|2020-12-18 00:30:00|82868.6|82818.6|82886.8|82836.8|82897|82840.4|82853.7|82782.3|964
1608251700000|2020-12-18 00:35:00|82887.3|82837.3|82882.3|82832.3|82892.3|82841.6|82856.7|82796.5|1027
1608252000000|2020-12-18 00:40:00|82881.7|82831.7|82893.4|82843.4|82909.5|82859.5|82862.1|82812.1|1105
1608252300000|2020-12-18 00:45:00|82893.5|82843.5|82910.2|82860.2|82923.6|82866.1|82873.9|82811.4|1178
1608252600000|2020-12-18 00:50:00|82910.1|82860.1|82888.7|82838.7|82932.2|82882.2|82879.1|82813.4|1511
1608252900000|2020-12-18 00:55:00|82889.8|82839.8|82904.9|82854.9|82907.7|82857.7|82875.1|82824.8|1131
1608253200000|2020-12-18 01:00:00|82905.2|82855.2|82913.5|82863.5|82918.2|82868.2|82895.6|82845.6|1081
1608253500000|2020-12-18 01:05:00|82913.6|82863.6|82904.9|82854.9|82922.8|82868.4|82847.5|82783.5|1507
1608253800000|2020-12-18 01:10:00|82904.8|82854.8|82898.8|82848.8|82919.9|82857.6|82863.4|82798.1|1028
1608254100000|2020-12-18 01:15:00|82899.3|82849.3|82881.7|82803.9|82906|82852.4|82864.2|82803.9|1008
1608254400000|2020-12-18 01:20:00|82882.1|82806.3|82897.1|82847.1|82909.9|82847.2|82862.1|82783.2|1138
1608254700000|2020-12-18 01:25:00|82907.8|82836|82888.3|82838.3|82908.6|82847.4|82871.8|82806.3|885
1608255000000|2020-12-18 01:30:00|82898.6|82826.9|82881.7|82807.9|82898.6|82836.3|82860.9|82796|931
1608255300000|2020-12-18 01:35:00|82882|82807.6|82875.5|82825.5|82893.4|82836.8|82855.3|82787.8|1065
1608255600000|2020-12-18 01:40:00|82875.2|82825.2|82922|82872|82935.7|82885.7|82854.5|82785.8|1046
1608255900000|2020-12-18 01:45:00|82921.8|82871.8|82911.3|82861.3|82922.1|82872.1|82895.2|82845.2|1050
1608256200000|2020-12-18 01:50:00|82911.2|82861.2|82911.9|82861.9|82924.3|82874.3|82905.4|82855.4|866
1608256500000|2020-12-18 01:55:00|82912.1|82862.1|82928.9|82878.9|82935.3|82885.3|82905.5|82855.5|962
1608256800000|2020-12-18 02:00:00|82929.1|82879.1|82913.1|82863.1|82940.8|82890.8|82907|82857|1021
1608257100000|2020-12-18 02:05:00|82913.3|82863.3|82919.3|82869.3|82932|82882|82911.8|82861.8|870
1608257400000|2020-12-18 02:10:00|82917.8|82867.8|82928.8|82878.8|82930|82880|82917.2|82867.2|510
1608257700000|2020-12-18 02:15:00|82928.7|82878.7|82931.4|82881.4|82932.7|82882.7|82922.4|82872.4|835
1608258000000|2020-12-18 02:20:00|82930.6|82880.6|82934.6|82884.6|82936.6|82886.6|82924.4|82874.4|496
1608258300000|2020-12-18 02:25:00|82934.2|82884.2|82933|82883|82948.4|82898.4|82930.5|82880.5|649
1608258600000|2020-12-18 02:30:00|82932.1|82882.1|82938.1|82888.1|82941.1|82891.1|82930.9|82880.9|621
1608258900000|2020-12-18 02:35:00|82938.2|82888.2|82946.4|82896.4|82965.7|82915.7|82929.8|82879.8|793
1608259200000|2020-12-18 02:40:00|82946.3|82896.3|83003.1|82953.1|83004.3|82954.3|82945.7|82895.7|761
1608259500000|2020-12-18 02:45:00|83003.4|82953.4|83017.7|82967.7|83018.2|82968.2|82989.8|82939.8|782
1608259800000|2020-12-18 02:50:00|83017.3|82967.3|83024|82974|83033|82983|83016.6|82966.6|899
1608260100000|2020-12-18 02:55:00|83024.6|82974.6|83023.1|82973.1|83032.2|82982.2|83021.3|82971.3|818
1608260400000|2020-12-18 03:00:00|83023.4|82973.4|82994.2|82944.2|83023.4|82973.4|82993.8|82943.8|1090
1608260700000|2020-12-18 03:05:00|82994.1|82944.1|82999.6|82949.6|83004.1|82954.1|82992|82942|745
1608261000000|2020-12-18 03:10:00|82999.9|82949.9|82999.1|82949.1|83011.1|82961.1|82995.3|82945.3|815
1608261300000|2020-12-18 03:15:00|82998|82948|82989.2|82939.2|82998.5|82948.5|82987.4|82937.4|601
1608261600000|2020-12-18 03:20:00|82989.4|82939.4|82993.2|82943.2|82996.6|82946.6|82985.7|82935.7|564
1608261900000|2020-12-18 03:25:00|82992.9|82942.9|82991.8|82941.8|82998.8|82948.8|82987.7|82937.7|599
1608262200000|2020-12-18 03:30:00|82991.5|82941.5|82925.5|82855.4|82997.7|82947.7|82908.2|82847.9|1032
1608262500000|2020-12-18 03:35:00|82925.7|82855|82982.8|82932.8|82990.9|82940.9|82911.3|82851.1|985
1608262800000|2020-12-18 03:40:00|82983.3|82933.3|82980.1|82930.1|82999.5|82944.2|82970.2|82920.2|898
1608263100000|2020-12-18 03:45:00|82977.8|82927.8|82984.2|82934.2|83001.8|82942.8|82976.3|82920.8|907
1608263400000|2020-12-18 03:50:00|82983.5|82933.5|82991.3|82941.3|83004.2|82948|82976.4|82916.6|833
1608263700000|2020-12-18 03:55:00|82990.4|82940.4|82984.3|82934.3|82994.9|82944.1|82980.4|82922.9|716
1608264000000|2020-12-18 04:00:00|82983.5|82933.5|82971.1|82921.1|82994.5|82944.5|82967.6|82917.6|892
1608264300000|2020-12-18 04:05:00|82970.6|82920.6|82969.5|82919.5|82998.3|82939.7|82962.9|82912.6|805
1608264600000|2020-12-18 04:10:00|82969.4|82919.4|82972.2|82922.2|82977.6|82927.6|82967.4|82917.4|2149
1608264900000|2020-12-18 04:15:00|82973.7|82923.7|83027.4|82977.4|83029.1|82978.7|82966.7|82916.7|1154
1608265200000|2020-12-18 04:20:00|83027.7|82977.7|83010.8|82960.8|83028.5|82978.5|82992.8|82942.8|849
1608265500000|2020-12-18 04:25:00|83011|82961|83013.3|82963.3|83018|82968|83007.4|82957.4|714
1608265800000|2020-12-18 04:30:00|83013.4|82963.4|83014|82964|83020.3|82970.3|83012.4|82962.4|731
1608266100000|2020-12-18 04:35:00|83013.9|82963.9|83013.7|82963.7|83015.8|82965.8|83006.3|82956.3|705
1608266400000|2020-12-18 04:40:00|83011.7|82961.7|83020.9|82970.9|83025.9|82975.9|83009.6|82959.6|890
1608266700000|2020-12-18 04:45:00|83021|82971|83037.6|82987.6|83038.7|82988.7|83007.9|82957.9|1008
1608267000000|2020-12-18 04:50:00|83037.7|82987.7|83025.6|82975.6|83040.8|82989.7|83018.7|82958.8|917
1608267300000|2020-12-18 04:55:00|83025.4|82975.4|83030.7|82980.7|83043|82987.4|83014.4|82957.6|1035
1608267600000|2020-12-18 05:00:00|83030.5|82980.5|83025.5|82975.5|83033.9|82983.9|83015.7|82965.7|885
1608267900000|2020-12-18 05:05:00|83025.6|82975.6|83015.6|82965.6|83030.8|82977.6|83007.9|82953.1|907
1608268200000|2020-12-18 05:10:00|83015.5|82965.5|83041.3|82991.3|83044.6|82994.6|83014.9|82964.9|1042
1608268500000|2020-12-18 05:15:00|83040.9|82990.9|83031.2|82981.2|83053|83003|83028|82978|958
1608268800000|2020-12-18 05:20:00|83031.4|82981.4|83063.4|83013.4|83071|83021|83029.2|82979.2|706
1608269100000|2020-12-18 05:25:00|83063.5|83013.5|83067.2|83017.2|83075.8|83025.8|83055.8|83005.8|631
1608269400000|2020-12-18 05:30:00|83068.1|83018.1|83075.3|83025.3|83079|83029|83066|83016|926
1608269700000|2020-12-18 05:35:00|83076.9|83026.9|83061.9|83011.9|83093.8|83043.8|83059.2|83009.2|949
1608270000000|2020-12-18 05:40:00|83061.7|83011.7|83074.3|83024.3|83075.2|83025.2|83059.3|83009.3|943
1608270300000|2020-12-18 05:45:00|83074|83024|83071.6|83021.6|83078.5|83028.5|83066.2|83016.2|1059
1608270600000|2020-12-18 05:50:00|83073.8|83023.8|83064.2|83014.2|83073.8|83023.8|83060.1|83010.1|1066
1608270900000|2020-12-18 05:55:00|83064|83014|83056.1|83006.1|83068.6|83018.6|83049.1|82999.1|1071
1608271200000|2020-12-18 06:00:00|83056.3|83006.3|83057.6|83007.6|83061.8|83011.8|83046.7|82996.7|1206
1608271500000|2020-12-18 06:05:00|83057.5|83007.5|83046.9|82996.9|83061|83011|83045.9|82995.9|994
1608271800000|2020-12-18 06:10:00|83047|82997|83029.5|82979.5|83052|83002|83029|82979|985
1608272100000|2020-12-18 06:15:00|83029.4|82979.4|83013.3|82963.3|83034.7|82984.7|83007.4|82957.4|1000
1608272400000|2020-12-18 06:20:00|83016.3|82966.3|83005.1|82955.1|83020.1|82970.1|82988.3|82938.3|1058
1608272700000|2020-12-18 06:25:00|83005.9|82955.9|83005|82955|83010.6|82960.6|82991|82941|911
1608273000000|2020-12-18 06:30:00|83007.4|82957.4|82994.8|82944.8|83022.7|82972.7|82989.8|82939.8|819
1608273300000|2020-12-18 06:35:00|82993.2|82943.2|82984.9|82934.9|83002.7|82952.7|82966.5|82916.5|1108
1608273600000|2020-12-18 06:40:00|82985.3|82935.3|82955.6|82905.6|82986.4|82936.4|82952.7|82902.7|1003
1608273900000|2020-12-18 06:45:00|82955.7|82905.7|82957|82907|82968.4|82918.4|82952.2|82902.2|768
1608274200000|2020-12-18 06:50:00|82957.2|82907.2|82948|82898|82962|82912|82942.8|82892.8|916
1608274500000|2020-12-18 06:55:00|82948.1|82898.1|82958.6|82908.6|82958.7|82908.7|82943.9|82886.7|875
1608274800000|2020-12-18 07:00:00|82958.7|82908.7|82965.9|82915.9|82977.6|82927.6|82947.3|82897.3|1169
1608275100000|2020-12-18 07:05:00|82966|82916|82908.7|82858.7|82977|82927|82903.9|82853.9|1037
1608275400000|2020-12-18 07:10:00|82906.2|82856.2|82878.8|82828.8|82910.6|82860.6|82842.6|82792.6|1115
1608275700000|2020-12-18 07:15:00|82879.3|82829.3|82841.5|82791.5|82908.8|82858.8|82841.5|82791.5|1296
1608276000000|2020-12-18 07:20:00|82844.1|82794.1|82870.4|82820.4|82873|82823|82819.2|82769.2|1376
1608276300000|2020-12-18 07:25:00|82870.1|82820.1|82819.4|82769.4|82877.6|82827.6|82802.3|82752.3|1368
1608276600000|2020-12-18 07:30:00|82819.3|82769.3|82781.9|82731.9|82834.2|82784.2|82769.8|82719.8|1453
1608276900000|2020-12-18 07:35:00|82781.8|82731.8|82746.1|82696.1|82814.7|82764.7|82745.6|82695.6|1540
1608277200000|2020-12-18 07:40:00|82745.9|82695.9|82754.7|82704.7|82765.2|82718|82740.1|82690.1|996
1608277500000|2020-12-18 07:45:00|82755|82705|82731.9|82681.9|82759.2|82709.2|82723.8|82673.8|1216
1608277800000|2020-12-18 07:50:00|82731.4|82681.4|82750.7|82700.7|82773.7|82723.7|82721.9|82671.9|1233
1608278100000|2020-12-18 07:55:00|82750.3|82700.3|82737.3|82687.3|82788.4|82738.4|82733.6|82684|1360
1608278400000|2020-12-18 08:00:00|82738.4|82688.4|82685.9|82635.9|82759.5|82716|82666.7|82626.3|1706
1608278700000|2020-12-18 08:05:00|82686.2|82636.2|82689.6|82639.6|82768.1|82727.8|82664.2|82614.2|1703
1608279000000|2020-12-18 08:10:00|82689.3|82639.3|82672.2|82622.2|82722.9|82672.9|82643.5|82593.5|1422
1608279300000|2020-12-18 08:15:00|82671.4|82621.4|82696.6|82671.6|82714.5|82688.3|82666.9|82621.4|1505
1608279600000|2020-12-18 08:20:00|82698|82673|82674.6|82649.6|82714.1|82679.2|82668.3|82643.3|1241
1608279900000|2020-12-18 08:25:00|82674.1|82649.1|82651.3|82626.3|82674.4|82649.4|82639.8|82614.8|1478
1608280200000|2020-12-18 08:30:00|82651.4|82626.4|82601.1|82576.1|82654.5|82629.5|82595.2|82570.2|1317
1608280500000|2020-12-18 08:35:00|82601.2|82576.2|82635|82610|82641.3|82616.3|82595.1|82570.1|1418
1608280800000|2020-12-18 08:40:00|82635.2|82610.2|82651|82626|82670.1|82645.1|82627|82602|1260
1608281100000|2020-12-18 08:45:00|82651.1|82626.1|82684|82659|82687.3|82662.3|82644.8|82619.8|1076
1608281400000|2020-12-18 08:50:00|82683.8|82658.8|82589.9|82564.9|82696|82671|82586.1|82561.1|1266
1608281700000|2020-12-18 08:55:00|82590.5|82565.5|82555|82505|82617.6|82581.4|82537.5|82487.3|1396
1608282000000|2020-12-18 09:00:00|82557.6|82507.6|82561.9|82536.9|82618.5|82582|82519.3|82472|1602
1608282300000|2020-12-18 09:05:00|82562.3|82537.3|82507|82482|82590.8|82554|82506.7|82481.7|1368
1608282600000|2020-12-18 09:10:00|82507.1|82482.1|82530.7|82505.7|82536|82511|82463.2|82438.2|1273
1608282900000|2020-12-18 09:15:00|82531.1|82506.1|82536.8|82511.8|82549.2|82524.2|82493|82457.3|1191
1608283200000|2020-12-18 09:20:00|82536.6|82511.6|82604.6|82579.6|82615|82581.1|82523.4|82498.4|1429
1608283500000|2020-12-18 09:25:00|82604.9|82579.9|82607.9|82582.9|82621.8|82591.8|82526.8|82489.2|1366
1608283800000|2020-12-18 09:30:00|82608.8|82583.8|82646.1|82621.1|82671.9|82633.4|82590.4|82563.5|1745
1608284100000|2020-12-18 09:35:00|82645.9|82620.9|82620.6|82595.6|82670.8|82635.7|82603.3|82578.3|1445
1608284400000|2020-12-18 09:40:00|82623.3|82598.3|82613.7|82588.7|82672.2|82638|82613.7|82584.9|1527
1608284700000|2020-12-18 09:45:00|82612.8|82587.8|82616.6|82591.6|82653.8|82628.8|82605.6|82580.6|1321
1608285000000|2020-12-18 09:50:00|82616.8|82591.8|82679.9|82654.9|82696.7|82660.5|82616|82591|1340
1608285300000|2020-12-18 09:55:00|82680.1|82655.1|82671.3|82621.3|82740.9|82697.7|82643.8|82618.8|1540
1608285600000|2020-12-18 10:00:00|82671.1|82621.1|82676.3|82651.3|82685.1|82653.2|82601.5|82562.8|1446
1608285900000|2020-12-18 10:05:00|82676.6|82651.6|82620.9|82595.9|82706.2|82676.3|82620.4|82594|1360
1608286200000|2020-12-18 10:10:00|82620.1|82595.1|82663.4|82638.4|82677.6|82652.6|82620.1|82595.1|1313
1608286500000|2020-12-18 10:15:00|82662.6|82637.6|82667.9|82642.9|82675.1|82650.1|82636.9|82611.9|1061
1608286800000|2020-12-18 10:20:00|82668.6|82643.6|82635.7|82610.7|82674.3|82649.3|82629.8|82601.5|1049
1608287100000|2020-12-18 10:25:00|82635.5|82610.5|82662|82637|82707.3|82657.5|82634.6|82609.6|1400
1608287400000|2020-12-18 10:30:00|82661.8|82636.8|82641.4|82616.4|82668.9|82643.9|82618.8|82593.8|1201
1608287700000|2020-12-18 10:35:00|82640.5|82615.5|82681|82656|82699|82674|82640.5|82615.5|1149
1608288000000|2020-12-18 10:40:00|82680.5|82655.5|82624.9|82599.9|82686.2|82661.2|82623.3|82598.3|1063
1608288300000|2020-12-18 10:45:00|82625.6|82600.6|82618.8|82593.8|82636.4|82611.4|82593.5|82561.4|1223
1608288600000|2020-12-18 10:50:00|82619.3|82594.3|82616.7|82591.7|82639.4|82614.4|82615.1|82590.1|1054
1608288900000|2020-12-18 10:55:00|82615.7|82590.7|82658.8|82633.8|82665.8|82640.8|82598.7|82573.7|1114
1608289200000|2020-12-18 11:00:00|82658.9|82633.9|82657.4|82632.4|82668|82643|82651.2|82626.2|994
1608289500000|2020-12-18 11:05:00|82657.3|82632.3|82719.7|82694.7|82736|82701|82654|82629|1257
1608289800000|2020-12-18 11:10:00|82719.3|82694.3|82725.3|82700.3|82736.4|82711.4|82702.1|82677.1|1075
1608290100000|2020-12-18 11:15:00|82724.9|82699.9|82732.1|82707.1|82758.4|82720.8|82693.5|82668.5|1063
1608290400000|2020-12-18 11:20:00|82732|82707|82672.7|82647.7|82732|82707|82668.4|82643.4|1030
1608290700000|2020-12-18 11:25:00|82673.8|82648.8|82703.7|82678.7|82711.3|82686.3|82670.7|82645.7|791
1608291000000|2020-12-18 11:30:00|82703.6|82678.6|82678.7|82653.7|82704|82679|82674|82649|1085
1608291300000|2020-12-18 11:35:00|82678.6|82653.6|82685.2|82660.2|82688.1|82663.1|82658.5|82633.5|864
1608291600000|2020-12-18 11:40:00|82687.2|82662.2|82663.5|82638.5|82690.8|82665.8|82632.6|82607.6|1164
1608291900000|2020-12-18 11:45:00|82663.8|82638.8|82630.6|82605.6|82663.8|82638.8|82595.5|82562.3|1251
1608292200000|2020-12-18 11:50:00|82630.3|82605.3|82635.4|82610.4|82679|82642.8|82592.5|82567.5|1172
1608292500000|2020-12-18 11:55:00|82635.1|82610.1|82646.4|82621.4|82664.3|82639.3|82607.3|82582.3|1309
1608292800000|2020-12-18 12:00:00|82646.1|82621.1|82638.7|82613.7|82690.9|82660.1|82632.5|82596.4|1304
1608293100000|2020-12-18 12:05:00|82638.5|82613.5|82591.7|82566.7|82639.3|82614.3|82585.8|82548.1|1305
1608293400000|2020-12-18 12:10:00|82588.5|82563.5|82646.8|82621.8|82667|82642|82562.6|82537.6|1553
1608293700000|2020-12-18 12:15:00|82645.9|82620.9|82652.1|82627.1|82665.1|82640.1|82624.4|82599.4|1227
1608294000000|2020-12-18 12:20:00|82652.7|82627.7|82640.1|82615.1|82654|82629|82614.8|82589.8|984
1608294300000|2020-12-18 12:25:00|82639.7|82614.7|82601.4|82576.4|82639.7|82614.7|82592.5|82567.5|765
1608294600000|2020-12-18 12:30:00|82599.6|82574.6|82602.7|82577.7|82607.2|82582.2|82573.7|82548.7|1266
1608294900000|2020-12-18 12:35:00|82602.9|82577.9|82616.1|82591.1|82626.2|82601.2|82586.3|82561.3|1273
1608295200000|2020-12-18 12:40:00|82616.5|82591.5|82601.3|82576.3|82631.8|82606.8|82594.1|82565|1056
1608295500000|2020-12-18 12:45:00|82601.5|82576.5|82592.3|82567.3|82613.6|82588.6|82590.6|82565.6|1112
1608295800000|2020-12-18 12:50:00|82592.1|82567.1|82617.3|82592.3|82623.8|82598.8|82590.6|82565.6|1215
1608296100000|2020-12-18 12:55:00|82615.7|82590.7|82673.5|82648.5|82690.5|82665.5|82615.7|82590.7|1355
1608296400000|2020-12-18 13:00:00|82673.7|82648.7|82700.5|82675.5|82706.5|82681.5|82667.6|82642.6|1313
1608296700000|2020-12-18 13:05:00|82700.7|82675.7|82703.9|82678.9|82725.6|82700.6|82697.4|82672.4|1143
1608297000000|2020-12-18 13:10:00|82706.4|82681.4|82678.9|82653.9|82714.1|82689.1|82672.6|82647.6|1294
1608297300000|2020-12-18 13:15:00|82678.5|82653.5|82705.8|82680.8|82709.3|82684.3|82669.9|82644.9|1161
1608297600000|2020-12-18 13:20:00|82704.9|82679.9|82724.1|82699.1|82744.1|82719.1|82700.9|82675.9|1224
1608297900000|2020-12-18 13:25:00|82723.9|82698.9|82700.3|82675.3|82729.3|82704.3|82696.5|82666.7|1078
1608298200000|2020-12-18 13:30:00|82702.6|82677.6|82719|82694|82727.3|82700.6|82691.9|82666.9|1307
1608298500000|2020-12-18 13:35:00|82717.5|82692.5|82718.5|82693.5|82740.6|82715.6|82707.9|82682.9|1005
1608298800000|2020-12-18 13:40:00|82718.4|82693.4|82717.5|82692.5|82730.6|82705.6|82706.6|82681.6|1008
1608299100000|2020-12-18 13:45:00|82717.8|82692.8|82754|82729|82761.6|82736.6|82717.8|82692.8|1339
1608299400000|2020-12-18 13:50:00|82754.1|82729.1|82738.6|82713.6|82759.6|82734.6|82734.8|82709.8|1275
1608299700000|2020-12-18 13:55:00|82737.4|82712.4|82723.1|82698.1|82757.2|82732.2|82714.9|82689.9|1307
1608300000000|2020-12-18 14:00:00|82722.4|82697.4|82683.5|82658.5|82736.3|82711.3|82678.8|82653.8|1210
1608300300000|2020-12-18 14:05:00|82683.6|82658.6|82701.2|82676.2|82708.7|82683.7|82679.9|82654.9|986
1608300600000|2020-12-18 14:10:00|82701|82676|82726.5|82701.5|82731.7|82706.7|82692.2|82667.2|1217
1608300900000|2020-12-18 14:15:00|82725.4|82700.4|82714.9|82689.9|82733.4|82708.4|82693.9|82668.9|1128
1608301200000|2020-12-18 14:20:00|82713.4|82688.4|82767.4|82742.4|82777.9|82752.9|82709.4|82684.4|1346
1608301500000|2020-12-18 14:25:00|82767.7|82742.7|82819.1|82794.1|82835.1|82800.5|82766.6|82741.6|1512
1608301800000|2020-12-18 14:30:00|82820.2|82795.2|82790.9|82740.9|82825.2|82795.2|82753.6|82718.9|1658
1608302100000|2020-12-18 14:35:00|82778.2|82753.2|82827.9|82802.9|82830|82805|82775|82743.2|1528
1608302400000|2020-12-18 14:40:00|82827.7|82802.7|82827.5|82802.5|82837.1|82812.1|82806.7|82781.7|1417
1608302700000|2020-12-18 14:45:00|82827.3|82802.3|82885.4|82860.4|82885.4|82860.4|82810.6|82773.7|1613
1608303000000|2020-12-18 14:50:00|82884.4|82859.4|82915.8|82890.8|82963.6|82938.6|82879.9|82854.9|1886
1608303300000|2020-12-18 14:55:00|82915.7|82890.7|82862.2|82837.2|82918.3|82893.3|82854.5|82829.5|1620
1608303600000|2020-12-18 15:00:00|82862.1|82837.1|82817.4|82792.4|82869.7|82844.7|82796|82771|1465
1608303900000|2020-12-18 15:05:00|82817.2|82792.2|82776|82751|82819.2|82794.2|82763.8|82738.8|1276
1608304200000|2020-12-18 15:10:00|82775.8|82750.8|82794.1|82769.1|82802.6|82777.6|82773.3|82748.3|1333
1608304500000|2020-12-18 15:15:00|82794.2|82769.2|82850.3|82825.3|82858.7|82833.7|82781.7|82756.7|1365
1608304800000|2020-12-18 15:20:00|82850.6|82825.6|82793.7|82768.7|82854.3|82829.3|82777.9|82752.9|1537
1608305100000|2020-12-18 15:25:00|82794.2|82769.2|82826.8|82801.8|82845|82820|82783.9|82758.9|1371
1608305400000|2020-12-18 15:30:00|82826.9|82801.9|82772.8|82747.8|82826.9|82801.9|82751.2|82713.8|1505
1608305700000|2020-12-18 15:35:00|82773.7|82748.7|82743.5|82718.5|82781.7|82756.7|82704.5|82679.5|1622
1608306000000|2020-12-18 15:40:00|82743.8|82718.8|82792|82767|82815.3|82790.3|82743.8|82718.8|1574
1608306300000|2020-12-18 15:45:00|82791.8|82766.8|82886.9|82861.9|82895.2|82870.2|82789.6|82764.6|1586
1608306600000|2020-12-18 15:50:00|82886.6|82861.6|82931.1|82906.1|82944.5|82919.5|82878.3|82853.3|1609
1608306900000|2020-12-18 15:55:00|82931.3|82906.3|82880.3|82855.3|82932.3|82907.3|82809.7|82784.7|1919
1608307200000|2020-12-18 16:00:00|82879.7|82854.7|82881.3|82856.3|82890.4|82865.4|82862.9|82837.9|1501
1608307500000|2020-12-18 16:05:00|82881.1|82856.1|82905.6|82880.6|82906.9|82881.9|82872.1|82847.1|1147
1608307800000|2020-12-18 16:10:00|82905.7|82880.7|82944.9|82919.9|82961.1|82936.1|82902.8|82877.8|1243
1608308100000|2020-12-18 16:15:00|82943.8|82918.8|82942.5|82917.5|82963.4|82935.7|82934.3|82909.3|1414
1608308400000|2020-12-18 16:20:00|82942.4|82917.4|82896.1|82871.1|82948.9|82923.9|82887.6|82862.6|1348
1608308700000|2020-12-18 16:25:00|82896.2|82871.2|82858.7|82833.7|82898.2|82873.2|82850.4|82825.4|1212
1608309000000|2020-12-18 16:30:00|82858.6|82833.6|82869.1|82844.1|82869.9|82844.9|82847.3|82822.3|1123
1608309300000|2020-12-18 16:35:00|82868.1|82843.1|82851.8|82826.8|82889.7|82864.7|82848.1|82823.1|1032
1608309600000|2020-12-18 16:40:00|82851.9|82826.9|82836.4|82811.4|82864.8|82839.8|82830.8|82805.8|951
1608309900000|2020-12-18 16:45:00|82836.3|82811.3|82823.8|82798.8|82838.9|82813.9|82811|82786|1086
1608310200000|2020-12-18 16:50:00|82823.5|82798.5|82787.2|82762.2|82826|82801|82785.1|82760.1|1014
1608310500000|2020-12-18 16:55:00|82786.9|82761.9|82819.6|82794.6|82839.1|82806|82785|82760|1237
1608310800000|2020-12-18 17:00:00|82815.6|82790.6|82841.9|82816.9|82866.3|82825.5|82778.2|82753.2|1433
1608311100000|2020-12-18 17:05:00|82842.2|82817.2|82867.9|82817.9|82873.2|82838.4|82834.3|82809.3|1073
1608311400000|2020-12-18 17:10:00|82868|82818|82844.8|82819.8|82870.6|82843.5|82840.4|82815.4|1024
1608311700000|2020-12-18 17:15:00|82845.5|82820.5|82873.7|82848.7|82878.7|82853.7|82845.2|82820.2|1023
1608312000000|2020-12-18 17:20:00|82874|82849|82941.1|82916.1|82954.2|82929.2|82873.9|82848.9|1400
1608312300000|2020-12-18 17:25:00|82941.2|82916.2|82903.3|82853.3|82948.5|82923.5|82894.3|82852.9|1176
1608312600000|2020-12-18 17:30:00|82892.4|82867.4|82887.8|82837.8|82906.7|82869.1|82863.9|82817.4|1167
1608312900000|2020-12-18 17:35:00|82888.5|82838.5|82824.2|82799.2|82895.8|82860|82808.7|82773.3|1090
1608313200000|2020-12-18 17:40:00|82824.5|82799.5|82780.7|82755.7|82825.7|82800.7|82771.1|82746.1|872
1608313500000|2020-12-18 17:45:00|82780.9|82755.9|82808.1|82783.1|82811.6|82786.6|82779.5|82754.5|1115
1608313800000|2020-12-18 17:50:00|82808.5|82783.5|82811.5|82786.5|82814.1|82789.1|82793.4|82768.4|837
1608314100000|2020-12-18 17:55:00|82811.6|82786.6|82830|82805|82854.6|82828|82809.2|82784.2|1012
1608314400000|2020-12-18 18:00:00|82830.7|82805.7|82823.6|82798.6|82850|82825|82822.7|82797.7|943
1608314700000|2020-12-18 18:05:00|82822|82797|82796.3|82771.3|82830.4|82805.4|82795.6|82770.6|814
1608315000000|2020-12-18 18:10:00|82794.9|82769.9|82796.6|82771.6|82816.3|82777.9|82775.5|82725.5|1036
1608315300000|2020-12-18 18:15:00|82796.7|82771.7|82778.7|82753.7|82817.7|82781.2|82777.4|82743|1045
1608315600000|2020-12-18 18:20:00|82779.2|82754.2|82779.3|82754.3|82820.4|82782.7|82772.6|82747.6|847
1608315900000|2020-12-18 18:25:00|82781.7|82756.7|82760.8|82735.8|82796|82757.2|82760|82723.8|1032
1608316200000|2020-12-18 18:30:00|82760.5|82735.5|82770.1|82745.1|82786.5|82748.2|82759.7|82724.9|904
1608316500000|2020-12-18 18:35:00|82770|82745|82771.4|82746.4|82776|82751|82764.3|82739.3|644
1608316800000|2020-12-18 18:40:00|82771.1|82746.1|82767.2|82742.2|82773.8|82748.8|82762.2|82737.2|682
1608317100000|2020-12-18 18:45:00|82766.8|82741.8|82775.4|82750.4|82786.9|82753.5|82766.4|82729.9|755
1608317400000|2020-12-18 18:50:00|82776.2|82751.2|82758|82733|82787.4|82752|82757.5|82723.1|825
1608317700000|2020-12-18 18:55:00|82757.8|82732.8|82768.8|82743.8|82773.8|82743.8|82742.1|82708.7|1115
1608318000000|2020-12-18 19:00:00|82767.4|82742.4|82790.5|82765.5|82821.3|82794|82767.2|82742.2|1273
1608318300000|2020-12-18 19:05:00|82788.5|82763.5|82787.5|82762.5|82790.8|82765.8|82777.1|82752.1|764
1608318600000|2020-12-18 19:10:00|82786.4|82761.4|82788.5|82763.5|82807.6|82769.3|82784.3|82752.2|782
1608318900000|2020-12-18 19:15:00|82788.6|82763.6|82794.2|82769.2|82794.6|82769.6|82777.2|82752.2|734
1608319200000|2020-12-18 19:20:00|82794.5|82769.5|82784.3|82759.3|82794.5|82769.5|82783.8|82758.8|836
1608319500000|2020-12-18 19:25:00|82784.2|82759.2|82783.4|82758.4|82793.3|82768.3|82780|82755|875
1608319800000|2020-12-18 19:30:00|82781.3|82756.3|82797.3|82772.3|82797.5|82772.5|82779.5|82754.5|917
1608320100000|2020-12-18 19:35:00|82797.2|82772.2|82800.4|82775.4|82801.3|82776.3|82786.9|82761.9|965
1608320400000|2020-12-18 19:40:00|82800.3|82775.3|82804.7|82779.7|82819.9|82783.3|82793.2|82763.1|1011
1608320700000|2020-12-18 19:45:00|82804.8|82779.8|82796|82771|82806.7|82781.5|82787.8|82755.9|864
1608321000000|2020-12-18 19:50:00|82796.2|82771.2|82795.4|82770.4|82800.9|82775.9|82788.3|82763.3|817
1608321300000|2020-12-18 19:55:00|82794.4|82769.4|82773|82748|82794.4|82769.4|82764.8|82739.8|998
1608321600000|2020-12-18 20:00:00|82772.9|82747.9|82797.7|82772.7|82798.4|82773.4|82765.6|82740.6|882
1608321900000|2020-12-18 20:05:00|82798.9|82773.9|82802.8|82777.8|82803.5|82778.5|82792.4|82767.4|632
1608322200000|2020-12-18 20:10:00|82802.9|82777.9|82778.1|82753.1|82807.7|82782.7|82777.4|82752.4|731
1608322500000|2020-12-18 20:15:00|82778.3|82753.3|82774.2|82749.2|82783.5|82758.5|82768.8|82743.8|719
1608322800000|2020-12-18 20:20:00|82773.5|82748.5|82792.4|82767.4|82793.5|82768.5|82771.1|82746.1|817
1608323100000|2020-12-18 20:25:00|82793|82768|82779.5|82754.5|82794.8|82769.8|82776|82751|823
1608323400000|2020-12-18 20:30:00|82778.9|82753.9|82777.2|82727.2|82795.9|82758.9|82768.8|82718.8|986
1608323700000|2020-12-18 20:35:00|82777.3|82727.3|82772.7|82747.7|82787.5|82753.9|82762.8|82722|1061
1608324000000|2020-12-18 20:40:00|82772.6|82747.6|82756.6|82731.6|82785.6|82751.7|82751.5|82714.9|847
1608324300000|2020-12-18 20:45:00|82756.1|82731.1|82749.4|82699.4|82756.3|82731.1|82732|82697|968
1608324600000|2020-12-18 20:50:00|82749.2|82699.2|82751.4|82701.4|82765.8|82727|82743.9|82697.2|1507
1608324900000|2020-12-18 20:55:00|82751.1|82701.1|82696.8|82646.8|82751.9|82706.5|82652.7|82594.5|1843
1608325200000|2020-12-18 21:00:00|82699.7|82649.7|82733.1|82683.1|82746.5|82699.6|82632.8|82605.9|1878
1608325500000|2020-12-18 21:05:00|82734.4|82684.4|82725.6|82675.6|82776.1|82726.1|82704.6|82654.6|1512
1608325800000|2020-12-18 21:10:00|82723.2|82673.2|82678.5|82628.5|82735.9|82694.9|82653.5|82603.5|1332
1608326100000|2020-12-18 21:15:00|82679.4|82629.4|82673.5|82623.5|82716.6|82666.6|82665.4|82615.4|1430
1608326400000|2020-12-18 21:20:00|82673.6|82623.6|82659.8|82609.8|82709|82659|82654|82604|1240
1608326700000|2020-12-18 21:25:00|82659.5|82609.5|82659|82609|82711.8|82661.8|82646.4|82596.4|1817
1608327000000|2020-12-18 21:30:00|82656.2|82606.2|82652.6|82602.6|82665.4|82615.4|82627.4|82577.4|1197
1608327300000|2020-12-18 21:35:00|82653.7|82603.7|82624.5|82574.5|82667|82617|82605|82555|1540
1608327600000|2020-12-18 21:40:00|82620.2|82570.2|82598.6|82548.6|82639.3|82589.3|82555.4|82505.4|2083
1608327900000|2020-12-18 21:45:00|82600.9|82550.9|82554.7|82504.7|82631.7|82581.7|82544.9|82494.9|1578
1608328200000|2020-12-18 21:50:00|82555.9|82505.9|82589.1|82539.1|82624.3|82573.9|82551|82491|856
1608328500000|2020-12-18 21:55:00|82591.3|82541.3|82608.4|82497.4|82622.3|82548.2|82564.1|82456|698
1608498000000|2020-12-20 21:00:00|82872.5|82736.5|83005|82869|83005|82869|82869.5|82733.5|5
1608498300000|2020-12-20 21:05:00|83003|82867|82985.6|82849.6|83003|82867|82754.5|82618.5|56
1608498600000|2020-12-20 21:10:00|82985.4|82849.4|82985.6|82849.6|82985.7|82849.7|82867.5|82731.5|22
1608498900000|2020-12-20 21:15:00|82985.7|82849.7|82985.7|82849.7|82985.7|82849.7|82934.1|82798.1|10
1608499200000|2020-12-20 21:20:00|82867.5|82731.5|82828.5|82692.5|82985.7|82849.7|82820|82684|81
1608499500000|2020-12-20 21:25:00|82888|82752|82945.8|82809.8|82945.8|82809.8|82828|82692|33
1608499800000|2020-12-20 21:30:00|82949.5|82813.5|82896.6|82760.6|82955.9|82819.9|82800|82664|33
1608500100000|2020-12-20 21:35:00|82949.6|82813.6|82835.9|82699.9|83054.9|82918.9|82752.5|82616.5|67
1608500400000|2020-12-20 21:40:00|82799|82663|82948|82812|82963|82827|82799|82663|47
1608500700000|2020-12-20 21:45:00|82948.3|82812.3|82948.5|82812.5|82949.5|82813.5|82801.5|82665.5|12
1608501000000|2020-12-20 21:50:00|82951.3|82815.3|82935.9|82799.9|82953.8|82817.8|82779|82643|43
1608501300000|2020-12-20 21:55:00|82935.3|82799.3|82951.7|82815.7|82953.8|82817.8|82790.5|82654.5|71
1608501600000|2020-12-20 22:00:00|82974.4|82838.4|82933|82797|83059.7|82923.7|82754|82618|69
1608501900000|2020-12-20 22:05:00|82932.9|82796.9|82925.7|82789.7|82958.3|82822.3|82752|82616|54
1608502200000|2020-12-20 22:10:00|82945.3|82809.3|82808.3|82672.3|82945.3|82809.3|82793.6|82657.6|83
1608502500000|2020-12-20 22:15:00|82813.4|82677.4|82875.3|82764.3|82944|82833|82781.1|82645.1|181
1608502800000|2020-12-20 22:20:00|82882.7|82771.7|82939.5|82828.5|82942.7|82831.7|82882.7|82771.7|144
1608503100000|2020-12-20 22:25:00|82937.1|82826.1|82859.2|82748.2|82937.1|82826.1|82800.4|82689.4|91
1608503400000|2020-12-20 22:30:00|82867.4|82756.4|82859.3|82748.3|82875|82764|82786.7|82675.7|204
1608503700000|2020-12-20 22:35:00|82859.7|82748.7|82847.8|82736.8|82875.1|82764.1|82821.3|82710.3|119
1608504000000|2020-12-20 22:40:00|82842.5|82731.5|82849.9|82738.9|82875.1|82764.1|82822.1|82711.1|192
1608504300000|2020-12-20 22:45:00|82848.4|82737.4|82847.6|82736.6|82857.3|82746.3|82830.5|82719.5|160
1608504600000|2020-12-20 22:50:00|82847.9|82736.9|82817.3|82706.3|82847.9|82736.9|82785.1|82674.1|201
1608504900000|2020-12-20 22:55:00|82822.8|82711.8|82855.7|82744.7|82875.4|82764.4|82815.5|82704.5|242
1608505200000|2020-12-20 23:00:00|82855.4|82744.4|82838.6|82727.6|82895.5|82784.5|82809.3|82698.3|1684
1608505500000|2020-12-20 23:05:00|82841.9|82730.9|82778.7|82690.7|82853.5|82742.5|82771.3|82682.3|756
1608505800000|2020-12-20 23:10:00|82778.6|82690.6|82808.1|82702|82823.3|82716.3|82775.5|82681.9|479
1608506100000|2020-12-20 23:15:00|82809.1|82703|82856.2|82745.2|82856.2|82769.6|82795.8|82700.5|765
1608506400000|2020-12-20 23:20:00|82853.7|82742.7|82871.6|82760.6|82871.9|82774.2|82822.7|82721.3|565
1608506700000|2020-12-20 23:25:00|82869.2|82758.2|82889.4|82782.2|82898.4|82805.8|82852|82752.5|815
1608507000000|2020-12-20 23:30:00|82891.9|82780.9|82896.4|82785.4|82904.6|82802.8|82879.1|82769.1|976
1608507300000|2020-12-20 23:35:00|82895.8|82784.8|82902.4|82802|82910.3|82805.6|82887.3|82776.9|851
1608507600000|2020-12-20 23:40:00|82904.6|82800.9|82905.6|82794.6|82914.9|82818.1|82895.9|82789.4|686
1608507900000|2020-12-20 23:45:00|82904.9|82793.9|82902.4|82795.3|82910.9|82809.9|82892.3|82781.7|825
1608508200000|2020-12-20 23:50:00|82902.5|82795.4|82906.5|82800.4|82914.8|82815.9|82900.9|82791.1|733
1608508500000|2020-12-20 23:55:00|82907.9|82797.4|82915.1|82814.4|82922.7|82828.5|82898.7|82791|746
1608508800000|2020-12-21 00:00:00|82917.1|82814.8|82911|82809.2|82926.4|82855.1|82896.1|82804.3|1016
1608509100000|2020-12-21 00:05:00|82912.6|82807.7|82895.7|82845.7|82943.2|82849.4|82895.2|82807.4|931
1608509400000|2020-12-21 00:10:00|82895.2|82845.2|82925.1|82830.4|82929.7|82871.8|82895.2|82826.6|686
1608509700000|2020-12-21 00:15:00|82923.5|82830.3|83002.7|82907.3|83033.9|82923.3|82909.7|82826.6|1084
1608510000000|2020-12-21 00:20:00|83003.4|82906.8|82969.5|82858.5|83039.6|82932.1|82963.5|82852.5|893
1608510300000|2020-12-21 00:25:00|82972.7|82861.7|82961.4|82850.4|83004.3|82897.8|82949.2|82838.2|863
1608510600000|2020-12-21 00:30:00|82961.5|82850.5|82970.1|82877.2|83001|82910.5|82942.8|82837|918
1608510900000|2020-12-21 00:35:00|82970.2|82877.5|82907.2|82796.2|82971.5|82899.5|82899.8|82788.8|893
1608511200000|2020-12-21 00:40:00|82906.9|82795.9|82931.5|82820.5|83042.9|82931.9|82898.7|82787.7|747
1608511500000|2020-12-21 00:45:00|82930.4|82819.4|82936.7|82825.7|82951.7|82840.7|82923.3|82812.3|584
1608511800000|2020-12-21 00:50:00|82936.5|82825.5|82972.6|82861.6|83001.6|82901|82928.9|82817.9|946
1608512100000|2020-12-21 00:55:00|82971.2|82862.4|82968.4|82872.4|82991.7|82900.5|82943.2|82832.2|1115
1608512400000|2020-12-21 01:00:00|82967.4|82873.6|82936.8|82854.5|82976.1|82909.9|82924.2|82837.4|1311
1608512700000|2020-12-21 01:05:00|82934.8|82856|82905.5|82826.7|82936.8|82872.2|82888.8|82807.7|1203
1608513000000|2020-12-21 01:10:00|82906.9|82827.1|82893|82819.6|82915.9|82839.5|82873.6|82798.8|887
1608513300000|2020-12-21 01:15:00|82894.1|82819.9|82885.4|82810.7|82908.1|82839.2|82864.8|82801|835
1608513600000|2020-12-21 01:20:00|82883.4|82812.3|82887.3|82815.8|82901.2|82831.8|82865.8|82790.2|836
1608513900000|2020-12-21 01:25:00|82875.9|82825.9|82895.2|82809.9|82916.1|82839|82868.2|82789.9|764
1608514200000|2020-12-21 01:30:00|82895.5|82810|82912.1|82819.6|82914.3|82842.7|82873.3|82802.7|1070
1608514500000|2020-12-21 01:35:00|82912.2|82819.7|82905.9|82855.9|82930|82859.9|82886.6|82812.4|1074
1608514800000|2020-12-21 01:40:00|82922.4|82848.2|82948.9|82876.4|83005.8|82918.2|82906.2|82845.2|1543
1608515100000|2020-12-21 01:45:00|82948.8|82876.2|82980.3|82904.4|82990.6|82932.8|82934.8|82863.8|1461
1608515400000|2020-12-21 01:50:00|82979.4|82900.5|82975.3|82925.3|83002.3|82952.3|82966.4|82882.7|1215
1608515700000|2020-12-21 01:55:00|82975.1|82925.1|83030.5|82923.9|83030.5|82931.5|82950.6|82869.1|1197
1608516000000|2020-12-21 02:00:00|83028.6|82925.8|82992.7|82883.8|83031.9|82925.8|82970.8|82863.7|1059
1608516300000|2020-12-21 02:05:00|82991.4|82881.5|82975.3|82877.8|82998.7|82892.6|82958.2|82863.3|852
1608516600000|2020-12-21 02:10:00|82975.5|82876.5|82984|82934|83002.7|82934.1|82955.8|82869.5|1171
1608516900000|2020-12-21 02:15:00|82994.3|82924.3|82998.4|82948.4|83017.1|82953.7|82978.7|82921.5|1149
1608517200000|2020-12-21 02:20:00|82997.4|82947.4|83008.6|82958.6|83016.8|82960.1|82989.7|82934.3|807
1608517500000|2020-12-21 02:25:00|83008.5|82958.5|83042.9|82992.9|83057.5|82994.4|83002.5|82952.5|918
1608517800000|2020-12-21 02:30:00|83043.3|82993.3|83071.3|83021.3|83089.2|83032.3|83038.9|82983.2|1264
1608518100000|2020-12-21 02:35:00|83072|83022|83172.8|83077.5|83172.8|83086.2|83064.9|83014.9|1267
1608518400000|2020-12-21 02:40:00|83177.2|83080|83157|83107|83225.2|83168.5|83155.9|83080|1505
1608518700000|2020-12-21 02:45:00|83158.4|83108.4|83111.1|83061.1|83158.4|83108.4|83107.9|83057.9|1579
1608519000000|2020-12-21 02:50:00|83111.3|83061.3|83106|83056|83117.7|83067.7|83101.1|83051.1|1413
1608519300000|2020-12-21 02:55:00|83106.2|83056.2|83143.2|83093.2|83159.3|83096.3|83106.2|83055.5|1526
1608519600000|2020-12-21 03:00:00|83143.4|83093.4|83149.3|83099.3|83170.5|83112.7|83129.7|83077.6|1182
1608519900000|2020-12-21 03:05:00|83149.6|83099.6|83135.8|83085.8|83156|83106|83129.4|83070.6|1069
1608520200000|2020-12-21 03:10:00|83138.5|83088.5|83146.6|83096.6|83157.5|83105.1|83133.1|83079.1|681
1608520500000|2020-12-21 03:15:00|83147|83097|83141.4|83091.4|83158.5|83101.5|83137.8|83077.6|757
1608520800000|2020-12-21 03:20:00|83141.6|83091.6|83146.3|83096.3|83158.4|83100.6|83138.6|83082.5|858
1608521100000|2020-12-21 03:25:00|83147|83097|83167.5|83117.5|83172|83118.1|83144.5|83083|878
1608521400000|2020-12-21 03:30:00|83167.3|83117.3|83167.1|83117.1|83188.5|83129.4|83155.8|83095|1072
1608521700000|2020-12-21 03:35:00|83166.6|83116.6|83170.2|83120.2|83190.7|83131.3|83160.7|83097.1|1107
1608522000000|2020-12-21 03:40:00|83171.2|83121.2|83160.8|83110.8|83190.7|83126.2|83153.4|83092.9|1322
1608522300000|2020-12-21 03:45:00|83161|83111|83181.9|83096.2|83186.8|83124.3|83157.6|83081.7|994
1608522600000|2020-12-21 03:50:00|83178.3|83096|83185.6|83098|83194.4|83116.1|83165.5|83077.2|1249
1608522900000|2020-12-21 03:55:00|83186.9|83096.8|83188.3|83088.5|83197.7|83104.7|83175.5|83073.6|1153
1608523200000|2020-12-21 04:00:00|83188.5|83088|83176.8|83126.8|83195.3|83132.4|83168.9|83076.7|832
1608523500000|2020-12-21 04:05:00|83173.8|83123.8|83173.9|83123.9|83188|83134.4|83168.9|83113.6|588
1608523800000|2020-12-21 04:10:00|83171.1|83121.1|83156.2|83106.2|83177.7|83127.7|83150.6|83100.6|901
1608524100000|2020-12-21 04:15:00|83156.3|83106.3|83162.9|83112.9|83172.5|83122.5|83153.8|83098.8|1231
1608524400000|2020-12-21 04:20:00|83163.1|83113.1|83171|83121|83175.4|83125.4|83156.9|83106.9|1170
1608524700000|2020-12-21 04:25:00|83173|83123|83174.9|83124.9|83178.9|83128.9|83159.6|83109.6|1229
1608525000000|2020-12-21 04:30:00|83171.8|83121.8|83158|83108|83177.6|83127.6|83156.1|83106.1|1167
1608525300000|2020-12-21 04:35:00|83157.6|83107.6|83155.2|83105.2|83161.6|83111.6|83136.5|83082.4|1269
1608525600000|2020-12-21 04:40:00|83155.3|83105.3|83154.4|83104.4|83169.8|83109.3|83146.7|83092.9|928
1608525900000|2020-12-21 04:45:00|83154.8|83104.8|83152.2|83102.2|83166.7|83108.3|83142.4|83086.8|934
1608526200000|2020-12-21 04:50:00|83151.9|83101.9|83153.5|83103.5|83170.9|83110.2|83149.4|83089|786
1608526500000|2020-12-21 04:55:00|83155.1|83105.1|83139.5|83089.5|83155.7|83105.1|83133.4|83080.1|1071
1608526800000|2020-12-21 05:00:00|83141.6|83091.6|83178.7|83128.7|83184.7|83132.5|83136.5|83086.5|1407
1608527100000|2020-12-21 05:05:00|83178.5|83128.5|83172.8|83122.8|83192|83133.3|83162.8|83102.8|1192
1608527400000|2020-12-21 05:10:00|83172.9|83122.9|83181.6|83131.6|83199.4|83137.9|83165.7|83109|1086
1608527700000|2020-12-21 05:15:00|83182.2|83132.2|83207.7|83157.7|83210.6|83160.6|83182.2|83131.4|1425
1608528000000|2020-12-21 05:20:00|83206.7|83156.7|83200.2|83150.2|83213.6|83163.6|83194.7|83144.7|1190
1608528300000|2020-12-21 05:25:00|83200.4|83150.4|83192.9|83142.9|83211.2|83161.2|83190.2|83132|1218
1608528600000|2020-12-21 05:30:00|83192.5|83142.5|83173.8|83123.8|83194|83144|83173.3|83115.2|1311
1608528900000|2020-12-21 05:35:00|83174.5|83124.5|83168.4|83118.4|83184.1|83128.1|83159.4|83099.1|1193
1608529200000|2020-12-21 05:40:00|83171.3|83121.3|83179.6|83129.6|83194.3|83132.6|83168|83109.3|772
1608529500000|2020-12-21 05:45:00|83177.1|83127.1|83176.6|83126.6|83190.8|83131.5|83159.3|83108.7|1025
1608529800000|2020-12-21 05:50:00|83175|83125|83182.5|83132.5|83184.9|83134.9|83168.4|83118.4|1121
1608530100000|2020-12-21 05:55:00|83183.1|83133.1|83145|83095|83183.8|83133.8|83142|83092|1039
1608530400000|2020-12-21 06:00:00|83145.3|83095.3|83216.7|83166.7|83250.9|83189.5|83144.5|83094.5|975
1608530700000|2020-12-21 06:05:00|83216.8|83166.8|83249.1|83199.1|83251.1|83201.1|83205.1|83155.1|1037
1608531000000|2020-12-21 06:10:00|83247.1|83197.1|83233.1|83183.1|83252|83202|83213.7|83163.7|931
1608531300000|2020-12-21 06:15:00|83232.7|83182.7|83256.2|83206.2|83264|83214|83228.6|83178.6|960
1608531600000|2020-12-21 06:20:00|83251.7|83201.7|83245.3|83195.3|83266|83216|83236.4|83186.4|878
1608531900000|2020-12-21 06:25:00|83245.5|83195.5|83305.9|83255.9|83393.9|83300.9|83244.5|83194.5|1101
1608532200000|2020-12-21 06:30:00|83306.4|83256.4|83322.9|83272.9|83327.3|83277.3|83295.8|83242|923
1608532500000|2020-12-21 06:35:00|83322.3|83272.3|83328.2|83278.2|83330.6|83280.6|83316|83266|768
1608532800000|2020-12-21 06:40:00|83321.1|83271.1|83329.7|83279.7|83336.1|83282.8|83302.6|83252.6|1066
1608533100000|2020-12-21 06:45:00|83329.6|83279.6|83274.4|83224.4|83335.7|83285.7|83267.1|83217.1|1112
1608533400000|2020-12-21 06:50:00|83273.2|83223.2|83212.9|83162.9|83275.2|83225.2|83209.6|83159.6|1239
1608533700000|2020-12-21 06:55:00|83209.9|83159.9|83202.7|83152.7|83228.3|83178.3|83189.8|83139.8|1370
1608534000000|2020-12-21 07:00:00|83202.1|83152.1|83231.4|83181.4|83232.3|83182.3|83199.4|83149.4|1317
1608534300000|2020-12-21 07:05:00|83231|83181|83287.2|83237.2|83302.2|83252.2|83177.5|83137.6|1156
1608534600000|2020-12-21 07:10:00|83287|83237|83273|83223|83295.4|83254.3|83230.2|83180.2|1190
1608534900000|2020-12-21 07:15:00|83272.7|83222.7|83393.9|83343.9|83393.9|83352.3|83268.9|83222.1|1307
1608535200000|2020-12-21 07:20:00|83394.4|83344.4|83385.8|83360.8|83402.9|83376.5|83355|83305|1350
1608535500000|2020-12-21 07:25:00|83386|83361|83552.8|83502.8|83557.3|83520.3|83372|83341.2|1593
1608535800000|2020-12-21 07:30:00|83552.6|83502.6|83534.2|83509.2|83562.6|83528|83375.1|83310.2|1633
1608536100000|2020-12-21 07:35:00|83534.8|83509.8|83623.2|83598.2|83632.2|83603.8|83517.7|83467.7|1793
1608536400000|2020-12-21 07:40:00|83622.6|83597.6|83788.9|83763.9|83789.2|83764.2|83622.6|83586.8|1740
1608536700000|2020-12-21 07:45:00|83790.2|83765.2|83834|83784|83872|83828.2|83783.8|83746.6|1804
1608537000000|2020-12-21 07:50:00|83834.9|83784.9|83886.3|83861.3|83941.7|83916.7|83791.4|83753.8|1837
1608537300000|2020-12-21 07:55:00|83885.8|83860.8|83670.5|83620.5|83888.6|83863.6|83572.9|83513|2059
1608537600000|2020-12-21 08:00:00|83667.5|83617.5|83594.5|83569.5|83692.8|83647.2|83534.1|83484.1|2184
1608537900000|2020-12-21 08:05:00|83592.6|83567.6|83414.6|83364.6|83608.5|83572.6|83390.3|83349.9|1881
1608538200000|2020-12-21 08:10:00|83416.3|83366.3|83474.1|83424.1|83475.6|83427.4|83367.5|83325.3|1956
1608538500000|2020-12-21 08:15:00|83474.3|83424.3|83389.3|83364.3|83477.3|83433.2|83382.9|83344.7|1764
1608538800000|2020-12-21 08:20:00|83389.5|83364.5|83501.8|83476.8|83517|83484.7|83388.6|83363.6|1712
1608539100000|2020-12-21 08:25:00|83501.9|83476.9|83461.3|83411.3|83561.3|83525.4|83456.6|83406.6|1749
1608539400000|2020-12-21 08:30:00|83461.6|83411.6|83403.8|83353.8|83488.8|83448.9|83386.7|83336.7|2009
1608539700000|2020-12-21 08:35:00|83404.8|83354.8|83240.1|83215.1|83430|83382.1|83235.8|83197.8|1924
1608540000000|2020-12-21 08:40:00|83240.9|83215.9|83226.7|83201.7|83265.5|83230.9|83211.5|83179|1689
1608540300000|2020-12-21 08:45:00|83226.5|83201.5|83197.2|83172.2|83227.4|83202.4|83126.5|83088.7|1858
1608540600000|2020-12-21 08:50:00|83196.7|83171.7|83219.8|83194.8|83251.6|83207.3|83173.7|83139.2|1731
1608540900000|2020-12-21 08:55:00|83218.8|83193.8|83151.8|83126.8|83255.1|83218.5|83141.8|83103.8|1752
1608541200000|2020-12-21 09:00:00|83151.7|83126.7|83208.3|83183.3|83234.5|83197.3|83149.6|83106.3|1557
1608541500000|2020-12-21 09:05:00|83208.5|83183.5|83273.8|83248.8|83291.2|83258.4|83202.8|83177.8|1511
1608541800000|2020-12-21 09:10:00|83273.3|83248.3|83346.1|83321.1|83377.8|83329.8|83272.4|83237.2|1737
1608542100000|2020-12-21 09:15:00|83346.2|83321.2|83319.6|83294.6|83375.6|83337.1|83319.4|83294.4|1525
1608542400000|2020-12-21 09:20:00|83319.2|83294.2|83331.4|83306.4|83336.7|83311.7|83292.4|83267.4|1460
1608542700000|2020-12-21 09:25:00|83331.1|83306.1|83347.1|83297.1|83392.6|83354.6|83330.2|83294.9|1315
1608543000000|2020-12-21 09:30:00|83347|83297|83334.7|83309.7|83366.8|83329.6|83330.9|83296.6|1405
1608543300000|2020-12-21 09:35:00|83334.5|83309.5|83431.7|83381.7|83440.9|83404.6|83316.2|83279.9|1893
1608543600000|2020-12-21 09:40:00|83432.1|83382.1|83507.1|83482.1|83524.5|83490.1|83410.9|83371.3|2144
1608543900000|2020-12-21 09:45:00|83506.8|83481.8|83543.8|83518.8|83570.8|83532.7|83501|83476|1943
1608544200000|2020-12-21 09:50:00|83544.3|83519.3|83531.1|83506.1|83553.5|83520.2|83493.5|83454.6|1707
1608544500000|2020-12-21 09:55:00|83529.7|83504.7|83694.8|83644.8|83708.6|83663.4|83527.2|83502.2|1759
1608544800000|2020-12-21 10:00:00|83695.3|83645.3|83693.6|83668.6|83729.8|83693.8|83660.2|83612.4|1747
1608545100000|2020-12-21 10:05:00|83693.7|83668.7|83807.5|83782.5|83865.1|83829.2|83693.7|83666.8|2014
1608545400000|2020-12-21 10:10:00|83808|83783|83960.4|83935.4|83974.4|83937.8|83788.3|83743.2|2111
1608545700000|2020-12-21 10:15:00|83959.9|83934.9|84002.7|83977.7|84003.1|83978.1|83901.4|83866.5|1973
1608546000000|2020-12-21 10:20:00|84001.7|83976.7|84285.7|84260.7|84398.9|84320|83988.7|83963.7|2114
1608546300000|2020-12-21 10:25:00|84285.9|84260.9|84296|84246|84312|84275.3|84236.7|84207.9|2030
1608546600000|2020-12-21 10:30:00|84297.2|84247.2|84185.8|84135.8|84335.2|84309.5|84153.7|84117.8|1933
1608546900000|2020-12-21 10:35:00|84184.8|84134.8|84151.2|84101.2|84205.5|84155.5|84111.6|84075.8|2057
1608547200000|2020-12-21 10:40:00|84151.5|84101.5|84134.2|84109.2|84186.5|84153.4|84113.5|84072.9|1918
1608547500000|2020-12-21 10:45:00|84133.8|84108.8|84218.7|84168.7|84239.9|84205.2|84124.5|84094.1|1751
1608547800000|2020-12-21 10:50:00|84219.1|84169.1|84208|84183|84319.3|84276.8|84179|84139.3|1971
1608548100000|2020-12-21 10:55:00|84209.3|84184.3|84157.7|84132.7|84239.3|84214.3|84126.3|84101.3|1848
1608548400000|2020-12-21 11:00:00|84158|84133|84100.9|84075.9|84158|84133|84084.2|84056.4|1849
1608548700000|2020-12-21 11:05:00|84101.3|84076.3|84067.1|84042.1|84106.5|84081.5|84049.9|84015|1756
1608549000000|2020-12-21 11:10:00|84067.2|84042.2|84001.3|83951.3|84084.1|84045.4|83942.4|83892.4|1760
1608549300000|2020-12-21 11:15:00|84003.4|83953.4|83994.2|83969.2|84008.6|83972.6|83960.1|83910.9|1660
1608549600000|2020-12-21 11:20:00|83994.4|83969.4|83984.8|83934.8|84008.8|83974.3|83974.6|83934.8|1686
1608549900000|2020-12-21 11:25:00|83986.2|83936.2|83908|83883|83994.2|83956.1|83907.9|83870.2|1774
1608550200000|2020-12-21 11:30:00|83907.9|83882.9|83762.2|83737.2|83927|83883.6|83751.2|83714.7|1882
1608550500000|2020-12-21 11:35:00|83762.4|83737.4|83462.4|83412.4|83776.5|83740.9|83455.5|83409.9|2050
1608550800000|2020-12-21 11:40:00|83461.8|83411.8|83375.3|83325.3|83485.7|83438.5|83309.9|83259.9|2034
1608551100000|2020-12-21 11:45:00|83375.2|83325.2|83363.3|83313.3|83462.8|83421.4|83361.2|83311.2|1756
1608551400000|2020-12-21 11:50:00|83363.4|83313.4|83496.5|83471.5|83523.7|83488.3|83363.4|83313.4|1815
1608551700000|2020-12-21 11:55:00|83498|83473|83514.5|83489.5|83575.2|83538.7|83486.1|83455.3|1774
1608552000000|2020-12-21 12:00:00|83526.1|83476.1|83388.2|83363.2|83526.5|83476.5|83383.9|83339.2|1905
1608552300000|2020-12-21 12:05:00|83388.6|83363.6|83324.8|83299.8|83397|83364.6|83314.6|83278.4|1651
1608552600000|2020-12-21 12:10:00|83325.9|83300.9|83324.9|83274.9|83385|83335|83303|83264.7|1581
1608552900000|2020-12-21 12:15:00|83325.2|83275.2|83354.5|83304.5|83398.4|83373.1|83297.4|83258.8|1645
1608553200000|2020-12-21 12:20:00|83354.4|83304.4|83332.7|83307.7|83382.9|83345.3|83321.9|83295.7|1422
1608553500000|2020-12-21 12:25:00|83332.6|83307.6|83231|83206|83338|83313|83224.8|83199.8|1537
1608553800000|2020-12-21 12:30:00|83230.8|83205.8|83203.6|83178.6|83269.2|83233.5|83161.7|83136.7|1599
1608554100000|2020-12-21 12:35:00|83203.5|83178.5|83113|83088|83213.7|83184.2|83106.2|83069.8|1452
1608554400000|2020-12-21 12:40:00|83113.2|83088.2|83136.3|83086.3|83143.9|83107.3|83071.8|83034.2|1588
1608554700000|2020-12-21 12:45:00|83134|83084|83084.6|83059.6|83134|83094.6|83059.9|83034.9|1433
1608555000000|2020-12-21 12:50:00|83085.2|83060.2|83186.6|83136.6|83186.6|83145.6|83037.3|83012.3|1533
1608555300000|2020-12-21 12:55:00|83174.9|83149.9|83242|83217|83259.3|83234.3|83174.6|83137.8|1722
1608555600000|2020-12-21 13:00:00|83240.8|83215.8|83214.1|83189.1|83253.3|83228.3|83170.9|83145.9|1649
1608555900000|2020-12-21 13:05:00|83214.2|83189.2|83291.6|83241.6|83337.1|83287.1|83214.2|83173.6|1683
1608556200000|2020-12-21 13:10:00|83291.1|83241.1|83261|83211|83291.1|83241.1|83222.4|83178|1760
1608556500000|2020-12-21 13:15:00|83258.5|83208.5|83373.8|83323.8|83689.2|83578.2|83238.1|83190.3|1809
1608556800000|2020-12-21 13:20:00|83374.1|83324.1|83252|83227|83379.2|83329.2|83242.5|83206.2|1677
1608557100000|2020-12-21 13:25:00|83252.5|83227.5|83128.2|83078.2|83286.4|83246|83113.7|83063.7|1680
1608557400000|2020-12-21 13:30:00|83127.6|83077.6|82997.1|82947.1|83162.5|83102.3|82971.3|82921.3|1828
1608557700000|2020-12-21 13:35:00|82995.7|82945.7|82954.3|82904.3|83018.1|82968.1|82930|82890.9|1767
1608558000000|2020-12-21 13:40:00|82957.8|82907.8|82875.2|82825.2|82957.8|82910.7|82858.9|82815.4|1667
1608558300000|2020-12-21 13:45:00|82874.8|82824.8|82790.8|82740.8|82876.6|82826.6|82785.7|82737.1|1505
1608558600000|2020-12-21 13:50:00|82790.9|82740.9|82820.3|82770.3|82826.8|82776.8|82776.7|82726.7|1839
1608558900000|2020-12-21 13:55:00|82820.6|82770.6|82900.3|82850.3|82901.6|82863.8|82807.8|82767.3|1798
1608559200000|2020-12-21 14:00:00|82886.9|82861.9|82844.3|82819.3|82891|82861.9|82843|82814|1391
1608559500000|2020-12-21 14:05:00|82844.7|82819.7|82806.1|82781.1|82866.7|82840.2|82805.6|82768.5|1329
1608559800000|2020-12-21 14:10:00|82806.4|82781.4|82713.3|82688.3|82822.1|82785.5|82697.4|82660.3|1464
1608560100000|2020-12-21 14:15:00|82713.1|82688.1|82709.9|82684.9|82723.8|82688.7|82669|82636.2|1576
1608560400000|2020-12-21 14:20:00|82708.7|82683.7|82714.4|82689.4|82747.6|82710.3|82698.8|82673.3|1568
1608560700000|2020-12-21 14:25:00|82713.6|82688.6|82732.4|82707.4|82763.1|82725.2|82706.8|82678.6|1414
1608561000000|2020-12-21 14:30:00|82733.8|82708.8|82741.3|82716.3|82788.1|82738.1|82718|82680.1|1176
1608561300000|2020-12-21 14:35:00|82741.2|82716.2|82831.6|82781.6|82837.6|82800.1|82735.5|82703.7|1127
1608561600000|2020-12-21 14:40:00|82832.3|82782.3|82803.3|82778.3|82856.2|82818.9|82778.1|82739.2|1151
1608561900000|2020-12-21 14:45:00|82802.8|82777.8|82827|82802|82855.6|82815|82775.9|82739|1283
1608562200000|2020-12-21 14:50:00|82827.9|82802.9|82768.5|82743.5|82842.5|82805.7|82756.7|82714.2|1592
1608562500000|2020-12-21 14:55:00|82767.7|82742.7|82810|82760|82821.6|82771.6|82732.1|82703.3|1563
1608562800000|2020-12-21 15:00:00|82811.1|82761.1|82815.5|82765.5|82825.5|82775.5|82730.3|82680.3|1750
1608563100000|2020-12-21 15:05:00|82815.6|82765.6|82828.5|82778.5|82849.4|82799.4|82804.4|82754.4|1664
1608563400000|2020-12-21 15:10:00|82828.7|82778.7|82830.2|82780.2|82842.6|82806|82804.5|82757.1|1427
1608563700000|2020-12-21 15:15:00|82831.7|82781.7|82842.8|82792.8|82866.9|82816.9|82823.9|82775.2|1546
1608564000000|2020-12-21 15:20:00|82838.2|82788.2|82835.1|82785.1|82853.6|82803.6|82823.9|82773.9|1359
1608564300000|2020-12-21 15:25:00|82835|82785|82818.3|82768.3|82848.3|82798.3|82781.3|82731.3|1356
1608564600000|2020-12-21 15:30:00|82818.8|82768.8|82857.4|82807.4|82859.7|82821.9|82810.8|82765.5|1524
1608564900000|2020-12-21 15:35:00|82856.9|82806.9|82886.6|82836.6|82961.1|82918.5|82852.6|82802.6|1698
1608565200000|2020-12-21 15:40:00|82887.9|82837.9|82906.6|82856.6|82919.1|82881.1|82870|82827.4|1539
1608565500000|2020-12-21 15:45:00|82906.5|82856.5|82946.4|82896.4|82952.4|82902.4|82889|82842.6|1608
1608565800000|2020-12-21 15:50:00|82946.7|82896.7|82785|82760|82961.5|82911.5|82781.5|82731.5|1697
1608566100000|2020-12-21 15:55:00|82786.4|82761.4|82807.2|82782.2|82825.4|82784.8|82737.5|82692.7|1570
1608566400000|2020-12-21 16:00:00|82804.7|82779.7|82748.9|82698.9|82843.8|82804.5|82745|82695|1741
1608566700000|2020-12-21 16:05:00|82749|82699|82809.2|82759.2|82841.4|82798.7|82743.2|82697.8|1556
1608567000000|2020-12-21 16:10:00|82809.4|82759.4|82790.3|82740.3|82817.4|82769.2|82785.7|82739.3|1221
1608567300000|2020-12-21 16:15:00|82790.9|82740.9|82742.1|82692.1|82804.5|82754.5|82741.5|82691.5|1305
1608567600000|2020-12-21 16:20:00|82742.2|82692.2|82723.9|82673.9|82744|82694|82699.8|82650.5|1242
1608567900000|2020-12-21 16:25:00|82724.1|82674.1|82697|82647|82747.7|82713.4|82681.5|82631.5|1450
1608568200000|2020-12-21 16:30:00|82696.6|82646.6|82715.2|82665.2|82716|82676.2|82675|82625|1423
1608568500000|2020-12-21 16:35:00|82714.5|82664.5|82689.4|82664.4|82724.5|82674.5|82675.8|82640.5|1100
1608568800000|2020-12-21 16:40:00|82690.2|82665.2|82686.7|82636.7|82710.8|82672.1|82664.4|82622.2|1160
1608569100000|2020-12-21 16:45:00|82686.6|82636.6|82643.9|82618.9|82686.6|82636.7|82630.4|82594.2|1207
1608569400000|2020-12-21 16:50:00|82643.7|82618.7|82593.8|82543.8|82652.1|82627.1|82571.5|82535|1358
1608569700000|2020-12-21 16:55:00|82593.9|82543.9|82594.3|82569.3|82607.5|82574.9|82558.9|82521.8|1178
1608570000000|2020-12-21 17:00:00|82594.8|82569.8|82595.4|82570.4|82645.5|82608.1|82589.7|82552.3|1299
1608570300000|2020-12-21 17:05:00|82595.3|82570.3|82636.6|82586.6|82637.5|82587.5|82589.6|82558.8|1148
1608570600000|2020-12-21 17:10:00|82636.3|82586.3|82634|82584|82642.4|82592.4|82618.6|82568.6|1325
1608570900000|2020-12-21 17:15:00|82633.6|82583.6|82624.9|82574.9|82646.5|82596.5|82622|82572|1119
1608571200000|2020-12-21 17:20:00|82623.7|82573.7|82608.5|82558.5|82625.2|82575.2|82594.5|82544.5|1188
1608571500000|2020-12-21 17:25:00|82608.1|82558.1|82618.5|82568.5|82624.1|82587.2|82599.8|82549.8|981
1608571800000|2020-12-21 17:30:00|82618.7|82568.7|82602.5|82552.5|82618.7|82568.7|82598.9|82548.9|976
1608572100000|2020-12-21 17:35:00|82601.6|82551.6|82597.5|82547.5|82609.8|82559.8|82593.3|82543.3|1020
1608572400000|2020-12-21 17:40:00|82597.6|82547.6|82597.8|82572.8|82613.4|82574.6|82585.1|82541.3|979
1608572700000|2020-12-21 17:45:00|82597.9|82572.9|82599.2|82549.2|82616.8|82578.5|82590.7|82540.7|990
1608573000000|2020-12-21 17:50:00|82598.9|82548.9|82569.3|82544.3|82599.3|82559.3|82543.9|82513.8|1105
1608573300000|2020-12-21 17:55:00|82569.5|82544.5|82586.6|82536.6|82589.8|82550.3|82548|82523|1237
1608573600000|2020-12-21 18:00:00|82587|82537|82591.9|82541.9|82598.6|82548.6|82566.7|82525.1|1169
1608573900000|2020-12-21 18:05:00|82591.5|82541.5|82597.7|82547.7|82602.1|82552.1|82588.6|82538.6|874
1608574200000|2020-12-21 18:10:00|82597.2|82547.2|82630|82580|82637.3|82587.3|82595.6|82545.6|1086
1608574500000|2020-12-21 18:15:00|82629.7|82579.7|82591.4|82541.4|82629.7|82579.7|82588.8|82538.8|1042
1608574800000|2020-12-21 18:20:00|82591.5|82541.5|82588.9|82538.9|82609.1|82559.1|82579.8|82529.8|1008
1608575100000|2020-12-21 18:25:00|82588.6|82538.6|82581.6|82531.6|82592.7|82542.7|82575.9|82525.9|967
1608575400000|2020-12-21 18:30:00|82581.5|82531.5|82574|82524|82587.2|82537.2|82569.2|82519.2|1013
1608575700000|2020-12-21 18:35:00|82573.9|82523.9|82509.3|82484.3|82585.9|82535.9|82492.3|82456.6|1147
1608576000000|2020-12-21 18:40:00|82511.6|82486.6|82494|82469|82528.7|82499.9|82493.3|82463.3|1045
1608576300000|2020-12-21 18:45:00|82493.8|82468.8|82516.9|82466.9|82523.5|82485.1|82493.7|82456.7|1146
1608576600000|2020-12-21 18:50:00|82516.8|82466.8|82493.4|82468.4|82519.4|82473.3|82486.5|82449.3|951
1608576900000|2020-12-21 18:55:00|82492.9|82467.9|82538.3|82488.3|82543.1|82493.1|82483.1|82456.1|1018
1608577200000|2020-12-21 19:00:00|82538.5|82488.5|82523|82473|82546.6|82496.6|82520.6|82470.6|939
1608577500000|2020-12-21 19:05:00|82522.9|82472.9|82499.2|82449.2|82543.3|82493.3|82483.8|82433.8|1138
1608577800000|2020-12-21 19:10:00|82498.8|82448.8|82529.3|82479.3|82532.6|82482.6|82484.9|82434.9|1455
1608578100000|2020-12-21 19:15:00|82528.4|82478.4|82527.4|82477.4|82543.2|82493.2|82506.2|82456.2|1286
1608578400000|2020-12-21 19:20:00|82527.2|82477.2|82515|82465|82550.7|82500.7|82507.1|82457.1|1379
1608578700000|2020-12-21 19:25:00|82514.8|82464.8|82513.2|82463.2|82535.4|82485.4|82509.6|82459.6|1374
1608579000000|2020-12-21 19:30:00|82512.8|82462.8|82528.7|82478.7|82534.9|82484.9|82497.5|82458.5|1229
1608579300000|2020-12-21 19:35:00|82528.8|82478.8|82478.9|82428.9|82534.1|82484.1|82464.5|82423.4|1097
1608579600000|2020-12-21 19:40:00|82480.2|82430.2|82460.2|82410.2|82487|82437|82445.6|82395.6|1294
1608579900000|2020-12-21 19:45:00|82460.1|82410.1|82469.9|82419.9|82472.9|82422.9|82441.6|82391.6|1014
1608580200000|2020-12-21 19:50:00|82470|82420|82471.1|82421.1|82472.4|82422.4|82453.3|82394.7|987
1608580500000|2020-12-21 19:55:00|82470.9|82420.9|82457.5|82407.5|82476.2|82426.2|82439.8|82389.8|1360
1608580800000|2020-12-21 20:00:00|82458.7|82408.7|82425.9|82375.9|82461.9|82411.9|82419.4|82369.4|1178
1608581100000|2020-12-21 20:05:00|82426.2|82376.2|82482.1|82432.1|82495.7|82438.5|82425.5|82375.5|904
1608581400000|2020-12-21 20:10:00|82482|82432|82508.1|82458.1|82523.4|82473.4|82475.5|82425.5|1028
1608581700000|2020-12-21 20:15:00|82508.3|82458.3|82502.9|82452.9|82513.2|82463.2|82497.5|82447.5|793
1608582000000|2020-12-21 20:20:00|82503.3|82453.3|82505.8|82455.8|82512.2|82462.3|82481.6|82442.7|872
1608582300000|2020-12-21 20:25:00|82505.5|82455.5|82508.6|82458.6|82516.8|82466.8|82500.1|82450.1|838
1608582600000|2020-12-21 20:30:00|82509.1|82459.1|82542.1|82492.1|82542.7|82492.7|82504|82454|987
1608582900000|2020-12-21 20:35:00|82541.9|82491.9|82549.5|82499.5|82567.6|82517.6|82538.4|82488.4|1069
1608583200000|2020-12-21 20:40:00|82550.2|82500.2|82532.7|82482.7|82550.6|82500.6|82529|82479|991
1608583500000|2020-12-21 20:45:00|82532.5|82482.5|82544.9|82494.9|82555|82505|82527.7|82470.7|996
1608583800000|2020-12-21 20:50:00|82544.5|82494.5|82567.6|82517.6|82586.4|82526.8|82544.5|82494.5|1135
1608584100000|2020-12-21 20:55:00|82568|82518|82556.5|82506.5|82580.7|82523.5|82548.7|82483.3|1165
1608584400000|2020-12-21 21:00:00|82568.7|82496.9|82568.3|82518.3|82610.9|82551.3|82558.7|82495.4|1183
1608584700000|2020-12-21 21:05:00|82568.9|82518.9|82562.5|82512.5|82581.6|82531.6|82561|82511|872
1608585000000|2020-12-21 21:10:00|82562.6|82512.6|82573.9|82523.9|82579.9|82529.9|82561.5|82511.5|594
1608585300000|2020-12-21 21:15:00|82573.3|82523.3|82576.5|82526.5|82583.3|82530.4|82562.1|82510.2|655
1608585600000|2020-12-21 21:20:00|82576.7|82526.7|82580|82530|82587.6|82534.8|82563|82499.6|461
1608585900000|2020-12-21 21:25:00|82584.8|82534.8|82576.2|82526.2|82584.8|82534.8|82568.1|82518.1|549
1608586200000|2020-12-21 21:30:00|82577.2|82527.2|82571.1|82521.1|82582|82532|82566.4|82516.4|508
1608586500000|2020-12-21 21:35:00|82570.3|82520.3|82565|82515|82572.8|82527.2|82552.1|82505.4|600
1608586800000|2020-12-21 21:40:00|82564.7|82514.7|82549.6|82499.6|82567.3|82517.3|82547.4|82497.4|502
1608587100000|2020-12-21 21:45:00|82548.4|82498.4|82549.9|82499.9|82559.3|82509.3|82545.6|82474.2|532
1608587400000|2020-12-21 21:50:00|82552.4|82502.4|82553.3|82503.3|82570.1|82520.1|82544.9|82488.1|440
1608587700000|2020-12-21 21:55:00|82552.7|82502.7|82508.7|82435.9|82562|82510.1|82477.1|82416.1|945
1608588000000|2020-12-21 22:00:00|82507.8|82433.3|82579.9|82468.9|82583.8|82472.8|82498.1|82402.2|94
1608588300000|2020-12-21 22:05:00|82574.3|82463.3|82583.6|82472.6|82628.6|82517.6|82550.9|82439.9|267
1608588600000|2020-12-21 22:10:00|82584.2|82473.2|82567.4|82456.4|82605.4|82494.4|82555.1|82444.1|216
1608588900000|2020-12-21 22:15:00|82561.7|82450.7|82552.5|82441.5|82591|82480|82527.8|82416.8|147
1608589200000|2020-12-21 22:20:00|82552.6|82441.6|82515.9|82405.2|82569.4|82458.4|82515.9|82405.2|223
1608589500000|2020-12-21 22:25:00|82536.2|82425.2|82550.2|82439.2|82582.9|82471.9|82518.4|82408.1|302
1608589800000|2020-12-21 22:30:00|82550.5|82439.5|82564.4|82453.4|82576.7|82465.7|82546.9|82435.9|323
1608590100000|2020-12-21 22:35:00|82564.8|82453.8|82538.9|82427.9|82566.1|82455.1|82533.2|82422.2|422
1608590400000|2020-12-21 22:40:00|82545.7|82434.7|82551.2|82440.2|82576.4|82465.4|82537|82426|300
1608590700000|2020-12-21 22:45:00|82549.3|82438.3|82547.9|82441|82574.5|82463.5|82536|82431.7|266
1608591000000|2020-12-21 22:50:00|82560.4|82449.4|82553.4|82442.4|82572.6|82461.6|82542.3|82435.6|265
1608591300000|2020-12-21 22:55:00|82548.9|82437.9|82546.4|82435.4|82560.6|82449.6|82536.2|82431.7|258
1608591600000|2020-12-21 23:00:00|82545|82434|82509.8|82439.1|82545|82454.9|82484.3|82388.2|1131
1608591900000|2020-12-21 23:05:00|82509.6|82438.1|82500.8|82450.8|82523.3|82456|82494.5|82430|612
1608592200000|2020-12-21 23:10:00|82512|82437.3|82471|82421|82516.5|82449.9|82471|82413.2|632
1608592500000|2020-12-21 23:15:00|82473.7|82423.7|82461.9|82411.9|82479|82429|82452.7|82402.7|663
1608592800000|2020-12-21 23:20:00|82461.6|82411.6|82479.7|82429.7|82489.2|82430.9|82457.7|82389.3|630
1608593100000|2020-12-21 23:25:00|82480.9|82430.9|82516.3|82466.3|82530.4|82472|82460.1|82420.5|783
1608593400000|2020-12-21 23:30:00|82516.2|82466.2|82511.5|82461.5|82530.4|82471.7|82503.7|82448.3|568
1608593700000|2020-12-21 23:35:00|82511.6|82461.6|82517.4|82467.4|82520.3|82478.3|82503.3|82456.1|570
1608594000000|2020-12-21 23:40:00|82517.5|82467.5|82514.7|82464.7|82524.1|82477.8|82502.8|82457.6|627
1608594300000|2020-12-21 23:45:00|82514.4|82464.4|82535.6|82485.6|82540.4|82491.5|82512.5|82463.9|514
1608594600000|2020-12-21 23:50:00|82535.8|82485.8|82534.5|82484.5|82538.3|82490.7|82515.7|82475.7|398
1608594900000|2020-12-21 23:55:00|82532.9|82482.9|82549.4|82499.4|82555.1|82505.1|82531.3|82477.5|535
1608595200000|2020-12-22 00:00:00|82549.2|82499.2|82545.5|82495.5|82565|82528|82526.5|82489|991
1608595500000|2020-12-22 00:05:00|82543.6|82493.6|82507.5|82457.5|82552.2|82508.9|82507.2|82457.2|828
1608595800000|2020-12-22 00:10:00|82508.3|82458.3|82502.2|82452.2|82512.3|82467.1|82492.1|82446|781
1608596100000|2020-12-22 00:15:00|82503.2|82453.2|82509.5|82459.5|82513.1|82463.1|82500.2|82450.2|657
1608596400000|2020-12-22 00:20:00|82511.3|82461.3|82531.5|82481.5|82535.6|82485.6|82502.5|82457.7|612
1608596700000|2020-12-22 00:25:00|82519.9|82494.9|82552.4|82502.4|82574.7|82512.3|82519.8|82469.8|750
1608597000000|2020-12-22 00:30:00|82551.9|82501.9|82572|82501.8|82588.5|82520.5|82545.9|82476.1|815
1608597300000|2020-12-22 00:35:00|82573.3|82495.8|82575.8|82501.6|82594|82526|82558.3|82485.7|863
1608597600000|2020-12-22 00:40:00|82574.1|82503.8|82587.6|82517|82595.3|82534.4|82548.7|82478.7|649
1608597900000|2020-12-22 00:45:00|82578|82528|82583.5|82533.5|82608.1|82541|82572.2|82507.2|911
1608598200000|2020-12-22 00:50:00|82583.2|82533.2|82614|82533.5|82614|82545.8|82576.4|82513.1|1045
1608598500000|2020-12-22 00:55:00|82594.6|82544.6|82589.1|82517.4|82618.1|82548.6|82573.6|82511.2|1069
1608598800000|2020-12-22 01:00:00|82588.6|82516.9|82570.7|82520.7|82600.3|82531.8|82562.6|82497.9|955
1608599100000|2020-12-22 01:05:00|82570.9|82520.9|82586.6|82536.6|82597.4|82537.2|82565.9|82504.7|1027
1608599400000|2020-12-22 01:10:00|82586.2|82536.2|82571.3|82521.3|82615.1|82549.2|82570.2|82520.1|937
1608599700000|2020-12-22 01:15:00|82571.2|82521.2|82561|82511|82582.6|82527|82557.6|82500.4|705
1608600000000|2020-12-22 01:20:00|82561.4|82511.4|82573|82523|82593|82532.2|82557.1|82499.3|588
1608600300000|2020-12-22 01:25:00|82572.6|82522.6|82541.6|82491.6|82584.9|82527.7|82533.3|82483.3|655
1608600600000|2020-12-22 01:30:00|82541.7|82491.7|82540.5|82490.5|82562.2|82507.2|82534.7|82475.2|821
1608600900000|2020-12-22 01:35:00|82540.4|82490.4|82517.8|82467.8|82552.6|82498.7|82507.2|82447.4|767
1608601200000|2020-12-22 01:40:00|82518.4|82468.4|82560.6|82510.6|82568.6|82512.8|82515.4|82465.4|931
1608601500000|2020-12-22 01:45:00|82560.9|82510.9|82549.8|82499.8|82560.9|82510.9|82541.5|82491.5|786
1608601800000|2020-12-22 01:50:00|82549.7|82499.7|82538|82488|82563.5|82504|82526.1|82465.8|692
1608602100000|2020-12-22 01:55:00|82537|82487|82540.2|82490.2|82586.9|82527.2|82532.9|82481.7|849
1608602400000|2020-12-22 02:00:00|82538|82488|82556.3|82506.3|82580.1|82521.8|82538|82488|844
1608602700000|2020-12-22 02:05:00|82556.5|82506.5|82548.7|82498.7|82572.9|82515.1|82537.6|82479.9|741
1608603000000|2020-12-22 02:10:00|82548|82498|82557.5|82507.5|82574.7|82510.6|82546.4|82489.1|689
1608603300000|2020-12-22 02:15:00|82556.1|82506.1|82549.5|82499.5|82579.5|82514.2|82545.6|82487.6|775
1608603600000|2020-12-22 02:20:00|82549.9|82499.9|82554.5|82504.5|82578.4|82513.6|82539.9|82482.1|747
1608603900000|2020-12-22 02:25:00|82554.3|82504.3|82563|82492.1|82582.3|82508.5|82542.8|82483|620
1608604200000|2020-12-22 02:30:00|82565.5|82492.4|82570.9|82483.6|82570.9|82502.6|82536.4|82479.1|677
1608604500000|2020-12-22 02:35:00|82558.3|82487.2|82536.6|82486.6|82566.8|82499.6|82530.4|82470.1|858
1608604800000|2020-12-22 02:40:00|82548.6|82478.1|82542.4|82492.4|82571.1|82494.7|82529.9|82472.4|735
1608605100000|2020-12-22 02:45:00|82543.5|82493.5|82548.4|82498.4|82569.7|82504.6|82536.6|82481.7|1638
1608605400000|2020-12-22 02:50:00|82547.9|82497.9|82541.7|82491.7|82561.4|82498.7|82535.6|82479.2|1632
1608605700000|2020-12-22 02:55:00|82543.3|82493.3|82539.6|82489.6|82566.6|82497.8|82535.7|82480|1175
1608606000000|2020-12-22 03:00:00|82539|82489|82553.9|82503.9|82577.2|82507.5|82537.1|82487.1|1075
1608606300000|2020-12-22 03:05:00|82553.6|82503.6|82553.1|82503.1|82573.9|82511.3|82546.7|82496.7|656
1608606600000|2020-12-22 03:10:00|82555|82505|82569.4|82519.4|82581.1|82519.5|82546.4|82496.4|743
1608606900000|2020-12-22 03:15:00|82569.1|82519.1|82588.8|82538.8|82607.7|82545.5|82550.8|82500.8|956
1608607200000|2020-12-22 03:20:00|82589|82539|82605.6|82555.6|82612.6|82562.6|82578.8|82528.8|867
1608607500000|2020-12-22 03:25:00|82604.8|82554.8|82599.3|82549.3|82623.4|82558.2|82592.8|82540.2|572
1608607800000|2020-12-22 03:30:00|82598.8|82548.8|82594.9|82544.9|82607.2|82554.1|82588.4|82534.5|643
1608608100000|2020-12-22 03:35:00|82594.7|82544.7|82597.7|82547.7|82607|82557|82594.4|82544.4|785
1608608400000|2020-12-22 03:40:00|82595.5|82545.5|82588.9|82538.9|82603.7|82553.7|82586.3|82536.3|1694
1608608700000|2020-12-22 03:45:00|82589.7|82539.7|82592.7|82542.7|82604.9|82548.2|82585|82518|2018
1608609000000|2020-12-22 03:50:00|82590.9|82540.9|82593.5|82543.5|82610.4|82545.3|82587.9|82528|1842
1608609300000|2020-12-22 03:55:00|82592.5|82542.5|82587.6|82537.6|82595.3|82545.3|82581.4|82531.4|1990
1608609600000|2020-12-22 04:00:00|82588.3|82538.3|82585|82535|82599.2|82549.2|82583.7|82533.7|1404
1608609900000|2020-12-22 04:05:00|82583.6|82533.6|82581.8|82531.8|82588.6|82538.6|82576.9|82526.9|738
1608610200000|2020-12-22 04:10:00|82582.2|82532.2|82585.8|82535.8|82594.4|82544.4|82575|82519.8|704
1608610500000|2020-12-22 04:15:00|82591.4|82541.4|82611.9|82561.9|82618.1|82561.9|82577.6|82527.6|701
1608610800000|2020-12-22 04:20:00|82611.8|82561.8|82603.4|82553.4|82618|82561.9|82593.2|82543.2|836
1608611100000|2020-12-22 04:25:00|82603.3|82553.3|82609.6|82559.6|82624.9|82568.1|82600.7|82544.5|775
1608611400000|2020-12-22 04:30:00|82609.5|82559.5|82636.3|82586.3|82639.6|82589.6|82603.2|82553.2|782
1608611700000|2020-12-22 04:35:00|82637|82587|82629.5|82579.5|82651.5|82601.5|82623.9|82573.9|632
1608612000000|2020-12-22 04:40:00|82629.6|82579.6|82626.9|82576.9|82632.4|82582.4|82620|82570|456
1608612300000|2020-12-22 04:45:00|82627.3|82577.3|82644.7|82594.7|82651.7|82601.7|82626|82576|690
1608612600000|2020-12-22 04:50:00|82644.6|82594.6|82627.1|82577.1|82648.4|82598.4|82626.9|82576.9|617
1608612900000|2020-12-22 04:55:00|82627.2|82577.2|82626.3|82576.3|82631.1|82581.1|82620.7|82570.7|537
1608613200000|2020-12-22 05:00:00|82626.2|82576.2|82633.5|82583.5|82635.3|82585.3|82622|82572|604
1608613500000|2020-12-22 05:05:00|82633.4|82583.4|82625.7|82575.7|82639.5|82589.5|82621.9|82571.9|607
1608613800000|2020-12-22 05:10:00|82625.8|82575.8|82625.7|82575.7|82634.3|82584.3|82620.8|82570.8|638
1608614100000|2020-12-22 05:15:00|82626.8|82576.8|82644.1|82594.1|82651|82601|82626.1|82576.1|626
1608614400000|2020-12-22 05:20:00|82644.9|82594.9|82645.1|82595.1|82657.3|82607.3|82642.7|82592.7|671
1608614700000|2020-12-22 05:25:00|82645|82595|82641.3|82591.3|82653.6|82603.6|82641.1|82591.1|649
1608615000000|2020-12-22 05:30:00|82641.2|82591.2|82640.6|82590.6|82648.5|82598.5|82633.8|82583.8|694
1608615300000|2020-12-22 05:35:00|82640.8|82590.8|82645.9|82595.9|82652.1|82602.1|82640.7|82590.7|606
1608615600000|2020-12-22 05:40:00|82646.6|82596.6|82656.7|82606.7|82656.8|82606.8|82640.6|82590.6|563
1608615900000|2020-12-22 05:45:00|82656.8|82606.8|82679.4|82629.4|82682.4|82632.4|82654.9|82604.9|717
1608616200000|2020-12-22 05:50:00|82679.8|82629.8|82670.2|82620.2|82686.7|82636.7|82663.3|82613.3|645
1608616500000|2020-12-22 05:55:00|82671|82621|82661.8|82611.8|82675.9|82625.9|82659.5|82609.5|752
1608616800000|2020-12-22 06:00:00|82662.1|82612.1|82680.3|82630.3|82684.2|82634.2|82662.1|82612.1|923
1608617100000|2020-12-22 06:05:00|82678.2|82628.2|82674.6|82624.6|82687.5|82637.5|82671.3|82621.3|727
1608617400000|2020-12-22 06:10:00|82673.9|82623.9|82666.5|82616.5|82676.1|82626.1|82663.8|82613.8|764
1608617700000|2020-12-22 06:15:00|82665.8|82615.8|82650.8|82600.8|82675.2|82625.2|82638.9|82598.8|841
1608618000000|2020-12-22 06:20:00|82650.1|82600.1|82648.2|82598.2|82659.1|82609.1|82642.5|82592.5|851
1608618300000|2020-12-22 06:25:00|82648.1|82598.1|82632.4|82582.4|82660.5|82610.5|82618.6|82568.6|801
1608618600000|2020-12-22 06:30:00|82633.7|82583.7|82667.3|82617.3|82670|82620|82616.6|82566.6|867
1608618900000|2020-12-22 06:35:00|82665.7|82615.7|82671.4|82621.4|82672.7|82622.7|82650.8|82600.8|639
1608619200000|2020-12-22 06:40:00|82670.6|82620.6|82666.3|82616.3|82671.3|82621.3|82654.6|82604.6|656
1608619500000|2020-12-22 06:45:00|82666.2|82616.2|82679.2|82629.2|82680.6|82630.6|82663.1|82613.1|791
1608619800000|2020-12-22 06:50:00|82678.6|82628.6|82689|82639|82699.1|82649.1|82662|82612|910
1608620100000|2020-12-22 06:55:00|82687.3|82637.3|82850.5|82739.5|82852|82741|82679.7|82629.7|852
1608620400000|2020-12-22 07:00:00|82850.1|82739.1|82725.9|82675.9|82850.1|82739.1|82703.9|82617.7|1283
1608620700000|2020-12-22 07:05:00|82727.2|82677.2|82669.7|82619.7|82744.3|82694.3|82669.2|82619.2|1121
1608621000000|2020-12-22 07:10:00|82669.8|82619.8|82660.9|82610.9|82673.5|82627.2|82645.2|82595.2|1133
1608621300000|2020-12-22 07:15:00|82661.5|82611.5|82611|82586|82669.9|82626.9|82604.9|82566.6|1135
1608621600000|2020-12-22 07:20:00|82611.3|82586.3|82632.9|82582.9|82647|82608.8|82601.7|82565|1016
1608621900000|2020-12-22 07:25:00|82633|82583|82701.7|82651.7|82704.6|82654.6|82603.3|82567.8|1150
1608622200000|2020-12-22 07:30:00|82701.6|82651.6|82627.2|82577.2|82708.2|82658.4|82584.9|82534.9|1671
1608622500000|2020-12-22 07:35:00|82628.8|82578.8|82641.9|82591.9|82654.8|82610.9|82620.3|82576.3|1442
1608622800000|2020-12-22 07:40:00|82641.5|82591.5|82600.5|82575.5|82648.8|82611.8|82592.1|82558.3|1037
1608623100000|2020-12-22 07:45:00|82599.2|82574.2|82610.1|82585.1|82617.6|82586.7|82586.3|82561.3|1175
1608623400000|2020-12-22 07:50:00|82612.4|82587.4|82639.1|82614.1|82654|82618.5|82591.4|82557.6|1098
1608623700000|2020-12-22 07:55:00|82639.2|82614.2|82727.1|82702.1|82757.7|82720.1|82639.2|82614.2|1494
1608624000000|2020-12-22 08:00:00|82726.9|82701.9|82771.5|82746.5|82807.4|82782.4|82722.8|82685.7|1725
1608624300000|2020-12-22 08:05:00|82770.8|82745.8|82763.1|82738.1|82912.8|82862.8|82756.8|82714.5|1595
1608624600000|2020-12-22 08:10:00|82762.2|82737.2|82765.3|82740.3|82788.4|82750.1|82737|82700|1407
1608624900000|2020-12-22 08:15:00|82765.2|82740.2|82783|82733|82804.5|82766.8|82738|82699.5|1384
1608625200000|2020-12-22 08:20:00|82770.1|82745.1|82754.6|82729.6|82777.7|82748.5|82740.7|82702.4|1309
1608625500000|2020-12-22 08:25:00|82754.5|82729.5|82779.9|82729.9|82783.7|82737.8|82716.3|82691.3|1304
1608625800000|2020-12-22 08:30:00|82779.4|82729.4|82758.9|82733.9|82782.2|82743|82738.6|82712.6|1322
1608626100000|2020-12-22 08:35:00|82756.5|82731.5|82729.9|82704.9|82758|82733|82716|82686.2|1140
1608626400000|2020-12-22 08:40:00|82729.4|82704.4|82709.2|82684.2|82736.1|82711.1|82702|82677|1224
1608626700000|2020-12-22 08:45:00|82709.3|82684.3|82760.1|82710.1|82763.8|82722.6|82691.1|82666.1|1045
1608627000000|2020-12-22 08:50:00|82759.5|82709.5|82725.3|82700.3|82762.4|82726|82722.8|82697.8|1210
1608627300000|2020-12-22 08:55:00|82725.4|82700.4|82685.6|82660.6|82751.8|82713.9|82668.6|82643.6|1344
1608627600000|2020-12-22 09:00:00|82685.5|82660.5|82684.2|82659.2|82705.9|82680.9|82620.5|82584.3|1341
1608627900000|2020-12-22 09:05:00|82684.3|82659.3|82603.9|82578.9|82687.3|82662.3|82603.1|82567.1|1179
1608628200000|2020-12-22 09:10:00|82604.2|82579.2|82620.4|82595.4|82631.5|82598.5|82587.3|82559.8|1124
1608628500000|2020-12-22 09:15:00|82620.1|82595.1|82687.2|82662.2|82696.7|82665.4|82618.6|82593.6|1082
1608628800000|2020-12-22 09:20:00|82686.3|82661.3|82730.5|82705.5|82730.5|82705.5|82686.3|82658.5|1076
1608629100000|2020-12-22 09:25:00|82729.2|82704.2|82736|82711|82776|82726|82696|82659.1|1427
1608629400000|2020-12-22 09:30:00|82736.2|82711.2|82694.9|82644.9|82756.9|82716.4|82657|82619.4|1570
1608629700000|2020-12-22 09:35:00|82695.7|82645.7|82703.4|82653.4|82731.4|82696.7|82664.9|82621.1|1438
1608630000000|2020-12-22 09:40:00|82705.2|82655.2|82748.4|82698.4|82748.7|82698.7|82630.2|82592.3|1311
1608630300000|2020-12-22 09:45:00|82748.5|82698.5|82746.2|82696.2|82783.9|82741.2|82729.7|82689.5|1532
1608630600000|2020-12-22 09:50:00|82745.4|82695.4|82782|82757|82809.7|82774.3|82744.9|82694.9|1429
1608630900000|2020-12-22 09:55:00|82782.7|82757.7|82836.6|82811.6|82840.7|82812.3|82756.6|82729.1|1315
1608631200000|2020-12-22 10:00:00|82836.9|82811.9|82850.7|82825.7|82887.5|82856.7|82821.5|82787.5|1774
1608631500000|2020-12-22 10:05:00|82852.1|82827.1|82833.2|82783.2|82878.8|82843.5|82806.6|82777.3|1382
1608631800000|2020-12-22 10:10:00|82831.6|82781.6|82778.1|82728.1|82860.8|82819.5|82763.8|82715.7|1632
1608632100000|2020-12-22 10:15:00|82778.4|82728.4|82771.6|82721.6|82798.2|82748.2|82742.5|82705.5|1477
1608632400000|2020-12-22 10:20:00|82771.3|82721.3|82785.1|82735.1|82823.1|82773.1|82739.9|82693.9|1326
1608632700000|2020-12-22 10:25:00|82782.3|82732.3|82751.4|82726.4|82795.9|82746.8|82738.1|82693.4|1269
1608633000000|2020-12-22 10:30:00|82750.7|82725.7|82722.2|82697.2|82761.7|82733.3|82720.3|82683.5|1085
1608633300000|2020-12-22 10:35:00|82722.5|82697.5|82738.3|82713.3|82744|82719|82720.1|82674.1|1075
1608633600000|2020-12-22 10:40:00|82738.5|82713.5|82700.5|82650.5|82765.1|82740.1|82691.8|82648|1104
1608633900000|2020-12-22 10:45:00|82700.1|82650.1|82710.4|82660.4|82735|82691.3|82666.4|82635.9|1400
1608634200000|2020-12-22 10:50:00|82709.6|82659.6|82722.9|82672.9|82755.2|82705.2|82648.7|82607.5|1794
1608634500000|2020-12-22 10:55:00|82721.4|82671.4|82723.5|82698.5|82745.4|82710.3|82690.2|82654.1|1329
1608634800000|2020-12-22 11:00:00|82723.1|82698.1|82761.1|82736.1|82771.8|82746.8|82723.1|82689.8|1170
1608635100000|2020-12-22 11:05:00|82762.1|82737.1|82732.5|82707.5|82762.1|82737.1|82683.1|82646.8|1397
1608635400000|2020-12-22 11:10:00|82732.6|82707.6|82726.2|82701.2|82744.6|82719.6|82717.4|82678.1|1188
1608635700000|2020-12-22 11:15:00|82727.8|82702.8|82753.3|82703.3|82756.5|82721.1|82713.4|82682.1|1239
1608636000000|2020-12-22 11:20:00|82753.5|82703.5|82726.6|82701.6|82754.7|82718.2|82720.5|82686.4|1455
1608636300000|2020-12-22 11:25:00|82727|82702|82716.4|82691.4|82727.2|82702.2|82690.4|82657.7|1311
1608636600000|2020-12-22 11:30:00|82718|82693|82733.6|82708.6|82743.9|82718.9|82705.7|82680.7|1342
1608636900000|2020-12-22 11:35:00|82734.1|82709.1|82809.8|82759.8|82812.3|82762.3|82725.8|82689.8|1404
1608637200000|2020-12-22 11:40:00|82810.8|82760.8|82769.4|82744.4|82818.5|82783|82742.9|82717.9|1334
1608637500000|2020-12-22 11:45:00|82769.7|82744.7|82766.6|82741.6|82819.3|82782.6|82757.5|82732.5|1350
1608637800000|2020-12-22 11:50:00|82765.9|82740.9|82703.7|82678.7|82793.2|82768.2|82694.8|82669.8|1172
1608638100000|2020-12-22 11:55:00|82703.5|82678.5|82661.8|82636.8|82723.1|82698.1|82659.6|82627.8|1287
1608638400000|2020-12-22 12:00:00|82660.3|82635.3|82639.8|82614.8|82672.4|82647.4|82629.6|82598|1253
1608638700000|2020-12-22 12:05:00|82640.4|82615.4|82574.1|82549.1|82658.3|82630|82571.8|82546.8|1328
1608639000000|2020-12-22 12:10:00|82575|82550|82553.4|82528.4|82575.5|82550|82532.7|82496.8|1414
1608639300000|2020-12-22 12:15:00|82554.3|82529.3|82539.6|82514.6|82561.6|82532|82532.6|82494.6|1476
1608639600000|2020-12-22 12:20:00|82539.8|82514.8|82577.1|82552.1|82581.5|82556.5|82534.8|82508.5|1297
1608639900000|2020-12-22 12:25:00|82576.6|82551.6|82561|82536|82592.6|82567.6|82558.2|82532.7|1168
1608640200000|2020-12-22 12:30:00|82559.8|82534.8|82580.4|82555.4|82589.4|82561.5|82545.2|82507.3|1407
1608640500000|2020-12-22 12:35:00|82579.1|82554.1|82597.7|82572.7|82598.2|82573.2|82563.8|82538.8|1072
1608640800000|2020-12-22 12:40:00|82598.1|82573.1|82620.3|82595.3|82652.7|82625.3|82594.6|82569.6|1009
1608641100000|2020-12-22 12:45:00|82620.1|82595.1|82601.3|82576.3|82640.9|82607.6|82599.5|82574.5|1210
1608641400000|2020-12-22 12:50:00|82602.3|82577.3|82543.5|82518.5|82604.3|82579.3|82532.6|82507.6|1034
1608641700000|2020-12-22 12:55:00|82542.3|82517.3|82659|82634|82665.4|82640.4|82542|82517|1333
1608642000000|2020-12-22 13:00:00|82660.8|82635.8|82663|82613|82672.4|82635.8|82606.1|82575.8|1468
1608642300000|2020-12-22 13:05:00|82662.8|82612.8|82631.5|82606.5|82677.9|82634.5|82615.6|82580.5|1179
1608642600000|2020-12-22 13:10:00|82631.8|82606.8|82649|82624|82661.8|82629.8|82615.6|82590.6|1025
1608642900000|2020-12-22 13:15:00|82648.7|82623.7|82693.7|82643.7|82725.8|82682.1|82642.2|82606.6|1257
1608643200000|2020-12-22 13:20:00|82693.9|82643.9|82732|82707|82732.8|82707.8|82668.5|82641.4|902
1608643500000|2020-12-22 13:25:00|82732.6|82707.6|82752.6|82702.6|82776.9|82734|82725.3|82700.3|1093
1608643800000|2020-12-22 13:30:00|82753.7|82703.7|82716|82666|82758.1|82708.1|82705.8|82655.8|1225
1608644100000|2020-12-22 13:35:00|82715.2|82665.2|82726.1|82676.1|82744|82694|82708.4|82664.9|1257
1608644400000|2020-12-22 13:40:00|82726.7|82676.7|82734.7|82709.7|82752.8|82713.9|82708.7|82669.6|1139
1608644700000|2020-12-22 13:45:00|82735|82710|82799|82749|82818.3|82774.9|82724.1|82690.8|1346
1608645000000|2020-12-22 13:50:00|82799.3|82749.3|82794.2|82744.2|82820.2|82770.2|82764|82726.1|1139
1608645300000|2020-12-22 13:55:00|82794.7|82744.7|82814.6|82764.6|82818.9|82777.3|82768.3|82731.9|1131
1608645600000|2020-12-22 14:00:00|82813.8|82763.8|82730.1|82680.1|82815|82765|82727.3|82677.3|1266
1608645900000|2020-12-22 14:05:00|82730|82680|82732.7|82682.7|82748.5|82698.5|82723.7|82673.7|943
1608646200000|2020-12-22 14:10:00|82732.8|82682.8|82767.6|82717.6|82864.7|82814.7|82728.9|82682.3|1421
1608646500000|2020-12-22 14:15:00|82769|82719|82808.9|82783.9|82836.4|82787|82761.8|82719|1273
1608646800000|2020-12-22 14:20:00|82809|82784|82925|82875|82928.6|82878.6|82809|82777.9|1246
1608647100000|2020-12-22 14:25:00|82924|82874|82949.3|82899.3|82988.5|82938.5|82924|82874|1533
1608647400000|2020-12-22 14:30:00|82948.2|82898.2|82972.4|82922.4|82972.8|82925.8|82915|82865|1704
1608647700000|2020-12-22 14:35:00|82970|82920|83023.2|82973.2|83026.3|82976.3|82931.2|82891|1517
1608648000000|2020-12-22 14:40:00|83022.5|82972.5|83104.5|83054.5|83108.8|83058.8|83018.1|82968.1|1594
1608648300000|2020-12-22 14:45:00|83103.5|83053.5|83081.8|83031.8|83105.8|83055.8|83046.8|82996.8|1509
1608648600000|2020-12-22 14:50:00|83081.2|83031.2|83080.5|83030.5|83094.4|83049.9|83049|82999|1423
1608648900000|2020-12-22 14:55:00|83081.5|83031.5|83166.4|83116.4|83185.1|83135.1|83072.4|83027.2|1622
1608649200000|2020-12-22 15:00:00|83166.5|83116.5|83219|83169|83240.6|83190.6|83149.7|83099.9|1831
1608649500000|2020-12-22 15:05:00|83218.7|83168.7|83151.4|83101.4|83234.3|83184.3|83136.2|83086.2|1792
1608649800000|2020-12-22 15:10:00|83150.9|83100.9|83219.7|83169.7|83229.1|83179.1|83141.7|83091.7|1687
1608650100000|2020-12-22 15:15:00|83219.6|83169.6|83187.5|83137.5|83222.5|83172.5|83166.5|83116.5|1636
1608650400000|2020-12-22 15:20:00|83187.2|83137.2|83156.5|83106.5|83189|83139|83137.8|83087.8|1568
1608650700000|2020-12-22 15:25:00|83156.4|83106.4|83160.9|83110.9|83182.4|83132.4|83147.8|83097.8|1300
1608651000000|2020-12-22 15:30:00|83162.9|83112.9|83152.5|83102.5|83180|83130|83141.5|83091.5|1378
1608651300000|2020-12-22 15:35:00|83153.5|83103.5|83077.5|83027.5|83164|83114|83066.5|83016.5|1452
1608651600000|2020-12-22 15:40:00|83077.7|83027.7|83124.3|83074.3|83124.4|83074.4|83065.8|83015.8|1360
1608651900000|2020-12-22 15:45:00|83124.2|83074.2|83193.3|83143.3|83193.6|83143.6|83111.9|83061.9|1584
1608652200000|2020-12-22 15:50:00|83193.2|83143.2|83284|83234|83311.6|83261.6|83186.4|83136.4|1787
1608652500000|2020-12-22 15:55:00|83283.6|83233.6|83379.8|83329.8|83481.1|83431.1|83282.9|83232.9|2201
1608652800000|2020-12-22 16:00:00|83382|83332|83334.6|83284.6|83442.1|83392.1|83333.3|83283.3|2025
1608653100000|2020-12-22 16:05:00|83334.7|83284.7|83313.4|83263.4|83358.6|83308.6|83310.1|83260.1|1521
1608653400000|2020-12-22 16:10:00|83313.2|83263.2|83212.5|83162.5|83319.1|83269.1|83207.3|83157.3|1738
1608653700000|2020-12-22 16:15:00|83212.1|83162.1|83259.6|83209.6|83292.3|83242.3|83193.7|83129.8|1824
1608654000000|2020-12-22 16:20:00|83258.6|83208.6|83260|83210|83330.3|83285.2|83242.6|83192.6|1615
1608654300000|2020-12-22 16:25:00|83259.5|83209.5|83321|83249.6|83378|83328|83259.5|83207.8|1671
1608654600000|2020-12-22 16:30:00|83323.5|83246.2|83318.3|83247.1|83351.5|83295.6|83273.6|83199.5|1820
1608654900000|2020-12-22 16:35:00|83318.6|83245.9|83352.5|83302.5|83378.4|83327.9|83288.9|83223.3|1973
1608655200000|2020-12-22 16:40:00|83349.1|83299.1|83367.5|83317.5|83384.8|83327.9|83343.3|83293.3|1161
1608655500000|2020-12-22 16:45:00|83367.8|83317.8|83372.6|83322.6|83389.8|83339.8|83363.7|83308.8|1286
1608655800000|2020-12-22 16:50:00|83372.7|83322.7|83336.5|83286.5|83379.9|83329.9|83322.7|83272.7|1387
1608656100000|2020-12-22 16:55:00|83336.4|83286.4|83334.2|83284.2|83358.6|83308.6|83321|83271|1432
1608656400000|2020-12-22 17:00:00|83332.6|83282.6|83313.7|83263.7|83338.1|83288.1|83297.3|83247.3|1536
1608656700000|2020-12-22 17:05:00|83313.1|83263.1|83309.7|83259.7|83329.9|83279.9|83254.3|83204.3|1194
1608657000000|2020-12-22 17:10:00|83310.6|83260.6|83251.4|83201.4|83325.5|83275.5|83249.3|83193.6|1717
1608657300000|2020-12-22 17:15:00|83252|83202|83283.1|83233.1|83305|83246.2|83244.3|83194.3|1482
1608657600000|2020-12-22 17:20:00|83283|83233|83282|83232|83294.9|83244.9|83254.7|83204.7|1603
1608657900000|2020-12-22 17:25:00|83283.5|83233.5|83276.4|83226.4|83301.8|83247.4|83250.8|83200.8|1303
1608658200000|2020-12-22 17:30:00|83276.8|83226.8|83289.7|83239.7|83307.8|83253.7|83242.5|83189|1383
1608658500000|2020-12-22 17:35:00|83292.2|83242.2|83323.1|83273.1|83326.7|83276.7|83280.8|83218.8|930
1608658800000|2020-12-22 17:40:00|83323.4|83273.4|83343.6|83293.6|83362.4|83312.4|83316.3|83266.3|961
1608659100000|2020-12-22 17:45:00|83343.7|83293.7|83330|83280|83369.2|83319.2|83321.9|83271.9|1065
1608659400000|2020-12-22 17:50:00|83330.6|83280.6|83364.2|83314.2|83379|83329|83329.7|83279.7|1268
1608659700000|2020-12-22 17:55:00|83363.7|83313.7|83328.2|83278.2|83367.2|83317.2|83323.8|83273.8|1413
1608660000000|2020-12-22 18:00:00|83331.8|83281.8|83354.2|83304.2|83359.3|83309.3|83326.5|83276.5|1175
1608660300000|2020-12-22 18:05:00|83354|83304|83344.8|83294.8|83360.2|83310.2|83337.8|83287.8|1120
1608660600000|2020-12-22 18:10:00|83347.1|83297.1|83342.2|83292.2|83350.2|83300.2|83334.1|83284.1|1219
1608660900000|2020-12-22 18:15:00|83343.8|83293.8|83356.2|83306.2|83359.8|83309.8|83326.5|83276.5|1356
1608661200000|2020-12-22 18:20:00|83355.8|83305.8|83359.9|83309.9|83363.2|83313.2|83344.6|83294.6|996
1608661500000|2020-12-22 18:25:00|83358.8|83308.8|83366|83316|83366.4|83316.4|83353.6|83303.6|1132
1608661800000|2020-12-22 18:30:00|83365.1|83315.1|83362.2|83312.2|83372.9|83322.9|83356.5|83306.5|1248
1608662100000|2020-12-22 18:35:00|83361.9|83311.9|83389.4|83339.4|83393.8|83343.8|83354.8|83304.8|1319
1608662400000|2020-12-22 18:40:00|83389|83339|83413.8|83363.8|83417.2|83367.2|83387.9|83337.9|1278
1608662700000|2020-12-22 18:45:00|83413.6|83363.6|83445|83395|83447.5|83397.5|83409.2|83359.2|1244
1608663000000|2020-12-22 18:50:00|83443.5|83393.5|83400.4|83350.4|83448.1|83398.1|83398.6|83348.6|1036
1608663300000|2020-12-22 18:55:00|83399.9|83349.9|83390.3|83340.3|83406.7|83362|83385.6|83335.6|1012
1608663600000|2020-12-22 19:00:00|83390.8|83340.8|83401.1|83351.1|83407.7|83357.7|83386|83336|861
1608663900000|2020-12-22 19:05:00|83401.6|83351.6|83406.9|83356.9|83411.2|83361.2|83383.1|83333.1|1053
1608664200000|2020-12-22 19:10:00|83407|83357|83402.6|83352.6|83417|83367|83396.9|83346.9|782
1608664500000|2020-12-22 19:15:00|83401.2|83351.2|83411.2|83361.2|83414|83364|83394.6|83344.6|754
1608664800000|2020-12-22 19:20:00|83411.6|83361.6|83419.6|83369.6|83420.8|83370.8|83405.6|83355.6|703
1608665100000|2020-12-22 19:25:00|83420|83370|83434.2|83384.2|83443.9|83393.9|83417|83367|831
1608665400000|2020-12-22 19:30:00|83434.8|83384.8|83421.3|83371.3|83436.2|83386.2|83414.6|83364.6|746
1608665700000|2020-12-22 19:35:00|83421.2|83371.2|83440.5|83390.5|83440.8|83390.8|83417.7|83367.7|892
1608666000000|2020-12-22 19:40:00|83441|83391|83430.9|83380.9|83443.4|83397.1|83416.3|83378.4|891
1608666300000|2020-12-22 19:45:00|83434.3|83384.3|83438.9|83388.9|83440.6|83390.6|83429.7|83379.7|871
1608666600000|2020-12-22 19:50:00|83438.7|83388.7|83446.1|83396.1|83447.4|83397.4|83427.1|83377.1|849
1608666900000|2020-12-22 19:55:00|83444|83394|83401.1|83351.1|83444.5|83394.5|83396.6|83346.6|1149
1608667200000|2020-12-22 20:00:00|83395.8|83345.8|83440.4|83390.4|83442.1|83392.1|83394.8|83344.8|940
1608667500000|2020-12-22 20:05:00|83439.9|83389.9|83448.3|83398.3|83448.4|83398.4|83413.7|83363.7|911
1608667800000|2020-12-22 20:10:00|83447.7|83397.7|83441.7|83391.7|83455.4|83405.4|83436.2|83386.2|827
1608668100000|2020-12-22 20:15:00|83441.8|83391.8|83420.5|83370.5|83442.1|83392.1|83410.3|83360.3|983
1608668400000|2020-12-22 20:20:00|83418.9|83368.9|83470.9|83420.9|83482.5|83432.5|83415.4|83365.4|1011
1608668700000|2020-12-22 20:25:00|83471.6|83421.6|83484.2|83434.2|83484.6|83434.6|83464.2|83414.2|803
1608669000000|2020-12-22 20:30:00|83484.5|83434.5|83521.1|83471.1|83538.4|83488.4|83479.3|83429.3|1086
1608669300000|2020-12-22 20:35:00|83521.3|83471.3|83529.2|83479.2|83539.1|83489.1|83521|83471|704
1608669600000|2020-12-22 20:40:00|83529.3|83479.3|83531.1|83481.1|83538.4|83488.4|83521.7|83471.7|694
1608669900000|2020-12-22 20:45:00|83530.9|83480.9|83530.8|83480.8|83533.7|83492.6|83510.6|83473.3|634
1608670200000|2020-12-22 20:50:00|83530.2|83480.2|83512.9|83462.9|83534.3|83484.3|83503.6|83453.6|1012
1608670500000|2020-12-22 20:55:00|83513.6|83463.6|83441.2|83391.2|83516.6|83466.6|83431.7|83385.7|1186
1608670800000|2020-12-22 21:00:00|83439.9|83389.9|83400.4|83350.4|83489|83412.4|83376.4|83326.4|1509
1608671100000|2020-12-22 21:05:00|83400.8|83350.8|83392.9|83342.9|83403.8|83353.8|83374.1|83324.1|992
1608671400000|2020-12-22 21:10:00|83392.7|83342.7|83394.9|83344.9|83411|83348.8|83387.9|83329.8|552
1608671700000|2020-12-22 21:15:00|83394.8|83344.8|83396.8|83346.8|83412.3|83355.2|83391.7|83333|444
1608672000000|2020-12-22 21:20:00|83396.7|83346.7|83390.2|83340.2|83400.3|83350.3|83383.6|83333.6|534
1608672300000|2020-12-22 21:25:00|83390.6|83340.6|83388.1|83338.1|83401.6|83343|83375.1|83325.1|753
1608672600000|2020-12-22 21:30:00|83388.6|83338.6|83400.8|83350.8|83404.2|83354.2|83379.3|83325.1|1607
1608672900000|2020-12-22 21:35:00|83401|83351|83392.3|83342.3|83402.7|83352.7|83387.5|83337.5|1167
1608673200000|2020-12-22 21:40:00|83393.5|83343.5|83390.8|83340.8|83403.4|83353.4|83384.9|83334.9|1106
1608673500000|2020-12-22 21:45:00|83390.3|83340.3|83391.9|83341.9|83404.3|83351.7|83384.5|83331.7|1523
1608673800000|2020-12-22 21:50:00|83396|83346|83397.1|83347.1|83399.6|83349.6|83385.5|83335.5|1811
1608674100000|2020-12-22 21:55:00|83397.6|83347.6|83474.4|83363.4|83508.4|83397.4|83385.8|83315.3|954
1608674400000|2020-12-22 22:00:00|83474.1|83363.1|83542.6|83431.6|83542.7|83431.7|83472.9|83361.9|54
1608674700000|2020-12-22 22:05:00|83550|83439|83514|83403|83550|83439|83505.2|83394.2|161
1608675000000|2020-12-22 22:10:00|83510.9|83399.9|83558.2|83447.2|83558.2|83447.2|83486.5|83375.5|207
1608675300000|2020-12-22 22:15:00|83538|83427|83537.7|83426.7|83571.8|83460.8|83496.2|83385.2|124
1608675600000|2020-12-22 22:20:00|83536.8|83425.8|83524.9|83413.9|83562.6|83451.6|83498.6|83387.6|197
1608675900000|2020-12-22 22:25:00|83519.4|83408.4|83502.8|83391.8|83550.6|83439.6|83500.1|83389.1|173
1608676200000|2020-12-22 22:30:00|83505|83394|83509.4|83398.4|83541.4|83430.4|83498|83387|396
1608676500000|2020-12-22 22:35:00|83509.3|83398.3|83527.3|83416.3|83540.2|83429.2|83488.9|83377.9|311
1608676800000|2020-12-22 22:40:00|83526.8|83415.8|83517.5|83406.5|83548.2|83437.2|83492.4|83381.4|234
1608677100000|2020-12-22 22:45:00|83509.9|83398.9|83514.4|83403.4|83542|83431|83496.8|83385.8|375
1608677400000|2020-12-22 22:50:00|83512.8|83401.8|83525.5|83414.5|83541.9|83430.9|83497.2|83386.2|277
1608677700000|2020-12-22 22:55:00|83524.1|83413.1|83551.9|83440.9|83557.7|83446.7|83493.4|83382.4|311
1608678000000|2020-12-22 23:00:00|83538.1|83427.1|83538.3|83427.3|83591.7|83490.3|83504.6|83393.6|1669
1608678300000|2020-12-22 23:05:00|83537.6|83426.6|83546.4|83435.4|83562.5|83451.5|83528.5|83417.5|588
1608678600000|2020-12-22 23:10:00|83546.6|83435.6|83536.1|83425.1|83558.1|83447.1|83533.8|83422.8|672
1608678900000|2020-12-22 23:15:00|83536.2|83425.2|83523.5|83412.5|83538|83427|83514.4|83403.4|586
1608679200000|2020-12-22 23:20:00|83523.7|83412.7|83478.2|83406.6|83532.3|83421.8|83477|83394.4|524
1608679500000|2020-12-22 23:25:00|83481.2|83406.4|83458.5|83408.5|83485.8|83418.1|83449.6|83387.4|1022
1608679800000|2020-12-22 23:30:00|83458.3|83408.3|83363|83289.3|83460.8|83410.8|83318.6|83254|1280
1608680100000|2020-12-22 23:35:00|83345.6|83295.6|83337.7|83287.7|83363.4|83300|83319.8|83265.2|1687
1608680400000|2020-12-22 23:40:00|83338.5|83288.5|83320|83239.1|83348.2|83290.3|83298.7|83234.9|1336
1608680700000|2020-12-22 23:45:00|83318.4|83240.4|83359.2|83248.2|83381.2|83274.2|83292.6|83209.6|1618
1608681000000|2020-12-22 23:50:00|83359.9|83248.9|83333.9|83234.6|83391.4|83287.6|83313.5|83202.5|1604
1608681300000|2020-12-22 23:55:00|83335.9|83240|83314.5|83219.1|83359.4|83249.7|83310|83214.4|1253
1608681600000|2020-12-23 00:00:00|83313.2|83221.3|83337.7|83250.6|83347.4|83257.8|83313.2|83216.2|1178
1608681900000|2020-12-23 00:05:00|83336.2|83251.2|83345|83259|83354.2|83263.1|83321|83241.7|1164
1608682200000|2020-12-23 00:10:00|83345.1|83261.1|83354.2|83267|83365.1|83285.9|83333.5|83250.1|1149
1608682500000|2020-12-23 00:15:00|83355.2|83268.2|83345.7|83262.1|83355.2|83270.1|83329.7|83240.8|1039
1608682800000|2020-12-23 00:20:00|83344.3|83260.5|83378.4|83291.7|83388.9|83308.3|83323.8|83248.9|1383
1608683100000|2020-12-23 00:25:00|83379.9|83295|83395.3|83293.5|83400|83319.1|83347.7|83274.6|1007
1608683400000|2020-12-23 00:30:00|83382.5|83303.4|83393.6|83320.2|83431.3|83344.4|83365.4|83293.6|979
1608683700000|2020-12-23 00:35:00|83390.9|83320.6|83392.5|83308.4|83420.1|83348.5|83374.1|83303.6|795
1608684000000|2020-12-23 00:40:00|83392.3|83308.2|83383|83333|83395.7|83336.9|83364.7|83293.9|865
1608684300000|2020-12-23 00:45:00|83383.1|83333.1|83396|83346|83410.1|83348.6|83375.5|83309.3|945
1608684600000|2020-12-23 00:50:00|83396.8|83346.8|83429.3|83358.2|83444.6|83374.7|83388.6|83320.9|1196
1608684900000|2020-12-23 00:55:00|83429.7|83348.7|83430.6|83380.6|83457.8|83385.8|83406.1|83339.2|1668
1608685200000|2020-12-23 01:00:00|83429.8|83379.8|83435|83361.5|83522.9|83457.3|83417.5|83355|1695
1608685500000|2020-12-23 01:05:00|83434.8|83358.9|83415.3|83365.3|83438.2|83377.8|83399.3|83330.8|1500
1608685800000|2020-12-23 01:10:00|83415.4|83365.4|83381.8|83331.8|83432.5|83369.3|83377.3|83317.9|1450
1608686100000|2020-12-23 01:15:00|83382.5|83332.5|83370.5|83320.5|83408.3|83343.2|83364.3|83302.1|1098
1608686400000|2020-12-23 01:20:00|83369.3|83319.3|83359|83309|83404.3|83329.8|83341.8|83280.8|1075
1608686700000|2020-12-23 01:25:00|83359.2|83309.2|83387.6|83313|83401.6|83326.4|83339.4|83277|998
1608687000000|2020-12-23 01:30:00|83386|83314|83362.8|83312.8|83390.4|83333.5|83356.2|83284.1|982
1608687300000|2020-12-23 01:35:00|83362.6|83312.6|83343.3|83271.8|83380.3|83321.4|83333.7|83268.7|1202
1608687600000|2020-12-23 01:40:00|83343|83271.7|83335.2|83285.2|83349|83288.2|83317.4|83258.5|1086
1608687900000|2020-12-23 01:45:00|83336.2|83286.2|83336.7|83286.7|83356|83293.2|83324.5|83264.2|872
1608688200000|2020-12-23 01:50:00|83336.3|83286.3|83337.7|83287.7|83355.8|83293.7|83317|83257.8|947
1608688500000|2020-12-23 01:55:00|83334.2|83284.2|83347.2|83297.2|83352.7|83298.8|83327.9|83268.8|1292
1608688800000|2020-12-23 02:00:00|83347.8|83297.8|83350.6|83300.6|83381.5|83319.7|83342.6|83283.1|1084
1608689100000|2020-12-23 02:05:00|83350.9|83300.9|83356.8|83306.8|83369.4|83312.9|83345.9|83295.9|1177
1608689400000|2020-12-23 02:10:00|83356.4|83306.4|83356.3|83306.3|83368.7|83309.9|83325.7|83266.1|1257
1608689700000|2020-12-23 02:15:00|83356.5|83306.5|83363.7|83313.7|83385.1|83323.3|83352.8|83294.7|1090
1608690000000|2020-12-23 02:20:00|83362.7|83312.7|83412|83362|83422.1|83362.2|83357.7|83295.3|1091
1608690300000|2020-12-23 02:25:00|83411.6|83361.6|83394.3|83344.3|83428.2|83368.4|83390.9|83332.4|1075
1608690600000|2020-12-23 02:30:00|83394.6|83344.6|83370.4|83320.4|83403.1|83349|83365.8|83306.5|1180
1608690900000|2020-12-23 02:35:00|83370.9|83320.9|83368.4|83318.4|83380.5|83330.5|83359.5|83309.5|1159
1608691200000|2020-12-23 02:40:00|83368|83318|83404|83354|83416.5|83359.8|83359.2|83309.2|1212
1608691500000|2020-12-23 02:45:00|83403.9|83353.9|83388|83338|83410.6|83355.8|83382.6|83332.6|818
1608691800000|2020-12-23 02:50:00|83387.8|83337.8|83378.3|83328.3|83388.3|83338.1|83375|83316.4|825
1608692100000|2020-12-23 02:55:00|83379.3|83329.3|83360.9|83310.9|83381.2|83329.3|83356.1|83297.6|956
1608692400000|2020-12-23 03:00:00|83360.7|83310.7|83324|83274|83369.1|83315.8|83320|83268.4|981
1608692700000|2020-12-23 03:05:00|83323.9|83273.9|83314.1|83264.1|83336.2|83286.2|83309.4|83259.4|950
1608693000000|2020-12-23 03:10:00|83313.7|83263.7|83294.5|83244.5|83316.6|83263.9|83257|83193.6|1295
1608693300000|2020-12-23 03:15:00|83295.4|83245.4|83331.6|83258.6|83364.7|83299.9|83287.8|83226.3|866
1608693600000|2020-12-23 03:20:00|83331.4|83261.1|83281.4|83200.1|83335.7|83275.6|83268.8|83190.4|1078
1608693900000|2020-12-23 03:25:00|83282.5|83200.3|83288.5|83197.8|83336.3|83270.5|83267.4|83186.5|1240
1608694200000|2020-12-23 03:30:00|83289|83198.6|83315.2|83242|83333.4|83260.1|83277.5|83193.2|2157
1608694500000|2020-12-23 03:35:00|83315.8|83242.6|83313.1|83236.5|83330.7|83259.3|83285.8|83200.1|2341
1608694800000|2020-12-23 03:40:00|83310.2|83236.3|83277.4|83200.1|83327.3|83253.1|83270.3|83192.3|1472
1608695100000|2020-12-23 03:45:00|83277.2|83200.6|83287.3|83237.3|83334.9|83258.8|83261.5|83188.4|1684
1608695400000|2020-12-23 03:50:00|83286.7|83236.7|83291.2|83216.7|83337.6|83239.7|83279.9|83206.1|2174
1608695700000|2020-12-23 03:55:00|83292.3|83216.9|83279.2|83195.3|83314.1|83240.9|83256.2|83175.2|1366
1608696000000|2020-12-23 04:00:00|83280|83195|83261.2|83211.2|83312.5|83243.2|83253.1|83182|1148
1608696300000|2020-12-23 04:05:00|83261.3|83211.3|83267.3|83217.3|83284.3|83219.5|83247|83189.1|695
1608696600000|2020-12-23 04:10:00|83268.1|83218.1|83273.6|83223.6|83278.3|83226.3|83244.6|83183.2|783
1608696900000|2020-12-23 04:15:00|83273.5|83223.5|83249.9|83199.9|83273.9|83223.9|83248.3|83198.3|743
1608697200000|2020-12-23 04:20:00|83250.2|83200.2|83273.6|83223.6|83282.3|83225.5|83241|83182.9|857
1608697500000|2020-12-23 04:25:00|83274.3|83224.3|83266.3|83216.3|83289.2|83227.8|83261.1|83198.9|736
1608697800000|2020-12-23 04:30:00|83266.2|83216.2|83274|83224|83296.8|83235|83261.1|83201|599
1608698100000|2020-12-23 04:35:00|83274.3|83224.3|83287.6|83237.6|83309.6|83247.9|83269.9|83208|661
1608698400000|2020-12-23 04:40:00|83287.5|83237.5|83276.2|83226.2|83310.9|83246.9|83256.6|83192.7|855
1608698700000|2020-12-23 04:45:00|83276.7|83226.7|83242.6|83192.6|83329.5|83261|83239.6|83179.2|983
1608699000000|2020-12-23 04:50:00|83242.9|83192.9|83270.4|83220.4|83305.5|83238.5|83235.4|83174.2|1229
1608699300000|2020-12-23 04:55:00|83270.6|83220.6|83258.7|83182.3|83299.9|83235.9|83242.7|83172.9|1263
1608699600000|2020-12-23 05:00:00|83258.9|83177.8|83284.9|83234.9|83303.9|83241|83239.2|83177.8|1009
1608699900000|2020-12-23 05:05:00|83283.3|83233.3|83296.6|83226.6|83342.7|83277.9|83275.4|83211.2|1289
1608700200000|2020-12-23 05:10:00|83286.7|83236.7|83281|83206.5|83329.5|83268.8|83268.3|83200.3|916
1608700500000|2020-12-23 05:15:00|83281.6|83206.8|83315.9|83241.7|83331.8|83262.5|83267.3|83197.3|729
1608700800000|2020-12-23 05:20:00|83314.8|83240.7|83304.1|83254.1|83319.7|83258.3|83277.4|83224.8|869
1608701100000|2020-12-23 05:25:00|83305|83255|83296.6|83246.6|83325.1|83263.8|83294.4|83226.9|633
1608701400000|2020-12-23 05:30:00|83308.1|83238|83308.7|83234.9|83320.9|83254.9|83290.1|83221.4|580
1608701700000|2020-12-23 05:35:00|83310.9|83233.6|83303.8|83253.8|83319.3|83256.1|83293.3|83231|593
1608702000000|2020-12-23 05:40:00|83304.5|83254.5|83314.9|83244.1|83317.1|83256|83294.6|83231.9|579
1608702300000|2020-12-23 05:45:00|83315|83244.9|83316|83237.5|83324.8|83257.7|83296.5|83236.6|623
1608702600000|2020-12-23 05:50:00|83312.5|83240.2|83310|83232.7|83319.7|83254.8|83291.1|83227|500
1608702900000|2020-12-23 05:55:00|83309.4|83232.2|83280.6|83230.6|83310.5|83252.6|83275.2|83214|563
1608703200000|2020-12-23 06:00:00|83280.7|83230.7|83289.2|83239.2|83301.9|83251.9|83277.3|83224.4|597
1608703500000|2020-12-23 06:05:00|83289.1|83239.1|83290.8|83240.8|83304.5|83254.5|83284.8|83228.1|832
1608703800000|2020-12-23 06:10:00|83290.9|83240.9|83307.1|83257.1|83307.8|83257.8|83281.3|83226.5|994
1608704100000|2020-12-23 06:15:00|83307|83257|83297.3|83247.3|83308.4|83258.4|83292.8|83242.8|623
1608704400000|2020-12-23 06:20:00|83297.1|83247.1|83301|83251|83310.5|83260.5|83296.6|83246.6|622
1608704700000|2020-12-23 06:25:00|83301.6|83251.6|83342.9|83292.9|83354.1|83304.1|83299.7|83249.7|762
1608705000000|2020-12-23 06:30:00|83343.1|83293.1|83338.4|83288.4|83358|83308|83328.4|83275.4|784
1608705300000|2020-12-23 06:35:00|83339|83289|83335.3|83285.3|83357.7|83307.7|83321.7|83269.7|996
1608705600000|2020-12-23 06:40:00|83335.8|83285.8|83368.9|83318.9|83376|83326|83321.3|83266.6|969
1608705900000|2020-12-23 06:45:00|83369.2|83319.2|83372.8|83322.8|83375.4|83325.4|83361.4|83311.4|801
1608706200000|2020-12-23 06:50:00|83373|83323|83306.6|83236.4|83377.8|83327.8|83291.6|83229.6|1021
1608706500000|2020-12-23 06:55:00|83308.4|83234.8|83319.8|83244.1|83320.3|83262.2|83275.4|83214.8|695
1608706800000|2020-12-23 07:00:00|83304.3|83254.3|83313.6|83263.6|83339.5|83289.5|83301.8|83244.4|1168
1608707100000|2020-12-23 07:05:00|83312.7|83262.7|83255.9|83205.9|83318.9|83268.9|83251|83201|1312
1608707400000|2020-12-23 07:10:00|83256.1|83206.1|83216|83166|83261|83211|83207.5|83157.5|1042
1608707700000|2020-12-23 07:15:00|83216.1|83166.1|83178.9|83128.9|83216.1|83166.1|83174.9|83124.9|1034
1608708000000|2020-12-23 07:20:00|83180|83130|83170.5|83120.5|83198.8|83148.8|83170.4|83120.4|1079
1608708300000|2020-12-23 07:25:00|83167.6|83117.6|83180|83130|83187.9|83140.2|83150.2|83112.1|1022
1608708600000|2020-12-23 07:30:00|83180.1|83130.1|83177.1|83127.1|83186.6|83141.1|83165.9|83115.9|988
1608708900000|2020-12-23 07:35:00|83177.4|83127.4|83177.6|83127.6|83183.7|83140.2|83157.5|83118.1|860
1608709200000|2020-12-23 07:40:00|83177.4|83127.4|83175.9|83125.9|83185.5|83145.9|83165.4|83115.4|1012
1608709500000|2020-12-23 07:45:00|83166.2|83141.2|83066.8|83016.8|83177.3|83141.6|83040|82998.6|1488
1608709800000|2020-12-23 07:50:00|83066.3|83016.3|83037.5|82987.5|83071.6|83023.7|83037.5|82987.5|1304
1608710100000|2020-12-23 07:55:00|83037.1|82987.1|83069|83044|83069|83044|83022.4|82987.1|1314
1608710400000|2020-12-23 08:00:00|83082.7|83032.7|83063.7|83038.7|83168.6|83143.6|83045.1|83020.1|1694
1608710700000|2020-12-23 08:05:00|83063.6|83038.6|83078.8|83053.8|83135.6|83110.6|83052|83027|1494
1608711000000|2020-12-23 08:10:00|83078.4|83053.4|83062.5|83037.5|83091.6|83066.6|83036.3|83011.3|1330
1608711300000|2020-12-23 08:15:00|83062.2|83037.2|83093.1|83068.1|83116.8|83091.8|83035.1|83010.1|1392
1608711600000|2020-12-23 08:20:00|83093|83068|83089.1|83064.1|83158.1|83133.1|83087.9|83062.9|1494
1608711900000|2020-12-23 08:25:00|83089.9|83064.9|83052.6|83027.6|83102.6|83077.6|83049|83024|1377
1608712200000|2020-12-23 08:30:00|83053|83028|83073.5|83048.5|83080.5|83055.5|83043.6|83018.6|1232
1608712500000|2020-12-23 08:35:00|83073.2|83048.2|83073.3|83048.3|83109.2|83084.2|83039.9|83014.9|1332
1608712800000|2020-12-23 08:40:00|83073.4|83048.4|83034.3|83009.3|83091|83066|83018.7|82993.7|1334
1608713100000|2020-12-23 08:45:00|83033.6|83008.6|83012.5|82987.5|83049.6|83024.6|82991.4|82966.4|1204
1608713400000|2020-12-23 08:50:00|83012.3|82987.3|83047.7|83022.7|83048.7|83023.7|83002.1|82977.1|1158
1608713700000|2020-12-23 08:55:00|83047.8|83022.8|83006.1|82981.1|83051.2|83026.2|83005.8|82980.8|1006
1608714000000|2020-12-23 09:00:00|83007.7|82982.7|82950.2|82925.2|83016.7|82991.7|82944.8|82919.8|1388
1608714300000|2020-12-23 09:05:00|82950.3|82925.3|82996.3|82971.3|83015.8|82990.8|82943.6|82918.6|1423
1608714600000|2020-12-23 09:10:00|82996|82971|82989.1|82964.1|83009.5|82984.5|82977.2|82952.2|1191
1608714900000|2020-12-23 09:15:00|82989.2|82964.2|82999.2|82974.2|83008.5|82983.5|82968.4|82943.4|1115
1608715200000|2020-12-23 09:20:00|82999.4|82974.4|83030.1|83005.1|83032.9|83007.9|82993.8|82968.8|1108
1608715500000|2020-12-23 09:25:00|83031|83006|82980.3|82955.3|83045.8|83020.8|82979.5|82954.5|1120
1608715800000|2020-12-23 09:30:00|82981.1|82956.1|82964.1|82939.1|82981.1|82956.1|82956.6|82931.6|1137
1608716100000|2020-12-23 09:35:00|82962.9|82937.9|82993|82968|82993|82968|82952|82927|1066
1608716400000|2020-12-23 09:40:00|82992.8|82967.8|82965.9|82940.9|82994.5|82969.5|82957.8|82932.8|1192
1608716700000|2020-12-23 09:45:00|82965.8|82940.8|82951.9|82926.9|82984.7|82959.7|82948.5|82923.5|877
1608717000000|2020-12-23 09:50:00|82951.8|82926.8|82953.1|82928.1|82955.4|82930.4|82935.1|82910.1|1159
1608717300000|2020-12-23 09:55:00|82953|82928|82949.2|82924.2|82963.1|82938.1|82940.4|82915.4|989
1608717600000|2020-12-23 10:00:00|82948.6|82923.6|83011.9|82986.9|83014.8|82989.8|82945.7|82920.7|1122
1608717900000|2020-12-23 10:05:00|83012.6|82987.6|82988.7|82963.7|83021.3|82996.3|82968.4|82943.4|1016
1608718200000|2020-12-23 10:10:00|82988.8|82963.8|82978.3|82953.3|83000.7|82975.7|82970.2|82945.2|1066
1608718500000|2020-12-23 10:15:00|82978.4|82953.4|83030.4|83005.4|83030.8|83005.8|82956.6|82931.6|1132
1608718800000|2020-12-23 10:20:00|83030.1|83005.1|83051.1|83026.1|83075.9|83050.9|83018.6|82993.6|1184
1608719100000|2020-12-23 10:25:00|83050.6|83025.6|83078.5|83053.5|83089.8|83064.8|83050.2|83025.2|1275
1608719400000|2020-12-23 10:30:00|83078|83053|83075|83050|83100.3|83075.3|83072.1|83047.1|1173
1608719700000|2020-12-23 10:35:00|83075.1|83050.1|83067.3|83042.3|83086.8|83061.8|83054.2|83029.2|914
1608720000000|2020-12-23 10:40:00|83067.5|83042.5|83139.5|83114.5|83141.4|83116.4|83063.8|83038.8|1153
1608720300000|2020-12-23 10:45:00|83139.3|83114.3|83132.8|83107.8|83185.6|83160.6|83129|83104|1248
1608720600000|2020-12-23 10:50:00|83133.7|83108.7|83110.5|83085.5|83147.9|83122.9|83092.8|83067.8|1317
1608720900000|2020-12-23 10:55:00|83109.5|83084.5|83162.7|83137.7|83168.2|83143.2|83102|83077|1222
1608721200000|2020-12-23 11:00:00|83163.5|83138.5|83093.6|83068.6|83164.1|83139.1|83077.3|83052.3|1276
1608721500000|2020-12-23 11:05:00|83093.7|83068.7|83080.7|83055.7|83125.5|83100.5|83077.8|83052.8|1087
1608721800000|2020-12-23 11:10:00|83080.5|83055.5|83101.1|83076.1|83104.9|83079.9|83066.6|83041.6|1045
1608722100000|2020-12-23 11:15:00|83101.3|83076.3|83067.3|83042.3|83103.9|83078.9|83064.7|83039.7|1024
1608722400000|2020-12-23 11:20:00|83067.1|83042.1|82996.7|82971.7|83067.4|83042.4|82985.6|82960.6|1085
1608722700000|2020-12-23 11:25:00|82999.2|82974.2|83003.3|82978.3|83010.7|82985.7|82989.3|82964.3|983
1608723000000|2020-12-23 11:30:00|83003.1|82978.1|82984.7|82959.7|83006.2|82981.2|82984.4|82959.4|987
1608723300000|2020-12-23 11:35:00|82984.8|82959.8|82960|82935|82986.7|82961.7|82957.5|82932.5|898
1608723600000|2020-12-23 11:40:00|82959.8|82934.8|82936.2|82911.2|82965.6|82940.6|82933.4|82908.4|1092
1608723900000|2020-12-23 11:45:00|82936.1|82911.1|82947.7|82922.7|82975.7|82950.7|82934.9|82909.9|1132
1608724200000|2020-12-23 11:50:00|82947.2|82922.2|82968.6|82943.6|82977.9|82952.9|82938.5|82913.5|993
1608724500000|2020-12-23 11:55:00|82968.7|82943.7|82971|82946|82997.1|82972.1|82961.1|82936.1|1116
1608724800000|2020-12-23 12:00:00|82970.7|82945.7|82990|82965|82994.5|82969.5|82968.4|82943.4|924
1608725100000|2020-12-23 12:05:00|82989.7|82964.7|82972.7|82947.7|83002.3|82977.3|82968.3|82943.3|780
1608725400000|2020-12-23 12:10:00|82973.4|82948.4|82970.2|82945.2|82997.1|82972.1|82963.1|82938.1|936
1608725700000|2020-12-23 12:15:00|82970.4|82945.4|83017.3|82992.3|83018.8|82993.8|82970.4|82945.4|1020
1608726000000|2020-12-23 12:20:00|83017.5|82992.5|83028.1|83003.1|83036.1|83011.1|83003.2|82978.2|1209
1608726300000|2020-12-23 12:25:00|83028|83003|83053.2|83028.2|83061.8|83036.8|83016|82991|1094
1608726600000|2020-12-23 12:30:00|83053.5|83028.5|83053.9|83028.9|83063.6|83038.6|83051.5|83026.5|873
1608726900000|2020-12-23 12:35:00|83054.9|83029.9|83064.1|83039.1|83064.3|83039.3|83042.2|83017.2|882
1608727200000|2020-12-23 12:40:00|83064|83039|83077.7|83052.7|83083.7|83058.7|83058.6|83033.6|1034
1608727500000|2020-12-23 12:45:00|83078|83053|83069.8|83044.8|83086.8|83061.8|83063.4|83038.4|944
1608727800000|2020-12-23 12:50:00|83070|83045|83076.2|83051.2|83083.2|83058.2|83066.8|83041.8|782
1608728100000|2020-12-23 12:55:00|83075.8|83050.8|83017.2|82992.2|83080|83055|83013.7|82988.7|1085
1608728400000|2020-12-23 13:00:00|83017.3|82992.3|83101.1|83076.1|83103.8|83078.8|83016.1|82991.1|1243
1608728700000|2020-12-23 13:05:00|83101.5|83076.5|83163.5|83138.5|83167|83142|83094.1|83069.1|1190
1608729000000|2020-12-23 13:10:00|83164|83139|83194.7|83169.7|83244.2|83213|83161.1|83136.1|1306
1608729300000|2020-12-23 13:15:00|83194.1|83169.1|83184.6|83159.6|83227.1|83202.1|83184.6|83159.6|1207
1608729600000|2020-12-23 13:20:00|83186.5|83161.5|83183.1|83158.1|83207|83182|83181.4|83156.4|1247
1608729900000|2020-12-23 13:25:00|83182.2|83157.2|83193|83143|83211.3|83168.6|83168.5|83130.4|1145
1608730200000|2020-12-23 13:30:00|83191.3|83141.3|83195.9|83170.9|83216.2|83191.2|83178|83133.5|1242
1608730500000|2020-12-23 13:35:00|83195.7|83170.7|83167.5|83142.5|83205.9|83180.9|83140.8|83105.6|1667
1608730800000|2020-12-23 13:40:00|83167.4|83142.4|83126.3|83101.3|83181.8|83156.8|83125.9|83100.9|1321
1608731100000|2020-12-23 13:45:00|83127|83102|83041.8|83016.8|83137.3|83112.3|83034.6|83009.6|1450
1608731400000|2020-12-23 13:50:00|83040.6|83015.6|83041.5|83016.5|83058.3|83033.3|83020.5|82995.5|1233
1608731700000|2020-12-23 13:55:00|83041.2|83016.2|83137.4|83112.4|83149.9|83124.9|83032.2|83007.2|1570
1608732000000|2020-12-23 14:00:00|83137.7|83112.7|83105.2|83080.2|83171.3|83133.1|83097.5|83053.4|1507
1608732300000|2020-12-23 14:05:00|83105.4|83080.4|83044|83019|83111.5|83086.5|83042.5|83017.5|1576
1608732600000|2020-12-23 14:10:00|83044.1|83019.1|83064.3|83039.3|83084.3|83059.3|83043.7|83018.7|1380
1608732900000|2020-12-23 14:15:00|83064.7|83039.7|83002.4|82977.4|83069.2|83044.2|82996.3|82971.3|1483
1608733200000|2020-12-23 14:20:00|83002.7|82977.7|82984.5|82959.5|83018.4|82993.4|82970.9|82945.9|1569
1608733500000|2020-12-23 14:25:00|82984.3|82959.3|82962.5|82937.5|82985.1|82960.1|82954.3|82929.3|1495
1608733800000|2020-12-23 14:30:00|82962.1|82937.1|82853.1|82828.1|82967.1|82942.1|82811.7|82778.2|1948
1608734100000|2020-12-23 14:35:00|82854.8|82829.8|82810.4|82785.4|82856.4|82831.4|82791.4|82766.4|1840
1608734400000|2020-12-23 14:40:00|82810.5|82785.5|82825.2|82800.2|82902.2|82869.5|82792.9|82767.9|1799
1608734700000|2020-12-23 14:45:00|82826.3|82801.3|82857.8|82832.8|82912.7|82887.7|82812.6|82787.6|1671
1608735000000|2020-12-23 14:50:00|82857.7|82832.7|82811.6|82786.6|82869|82844|82793.4|82768.4|1723
1608735300000|2020-12-23 14:55:00|82813.2|82788.2|82945.1|82895.1|82965.6|82911.1|82803.8|82778.8|1641
1608735600000|2020-12-23 15:00:00|82945.5|82895.5|82826|82801|82951.5|82901.5|82802.8|82768.4|2091
1608735900000|2020-12-23 15:05:00|82825.5|82800.5|82839.4|82814.4|82863|82831.9|82783.9|82758.9|1811
1608736200000|2020-12-23 15:10:00|82839.5|82814.5|82861.2|82836.2|82891.4|82858.3|82830.6|82805.6|1845
1608736500000|2020-12-23 15:15:00|82860.9|82835.9|82883|82858|82905.9|82880.9|82826|82801|1764
1608736800000|2020-12-23 15:20:00|82882.8|82857.8|82920.5|82895.5|82935|82910|82861.4|82836.4|1555
1608737100000|2020-12-23 15:25:00|82921|82896|82919.2|82894.2|82922.5|82897.5|82883.9|82858.9|1426
1608737400000|2020-12-23 15:30:00|82918.5|82893.5|82893.7|82868.7|82919.9|82894.9|82872.3|82847.3|1309
1608737700000|2020-12-23 15:35:00|82894.2|82869.2|82881.4|82856.4|82897.8|82872.8|82854.5|82829.5|1284
1608738000000|2020-12-23 15:40:00|82880.6|82855.6|82871.5|82846.5|82933.1|82905.2|82871.5|82846.5|1461
1608738300000|2020-12-23 15:45:00|82871.2|82846.2|82925.1|82900.1|82932.6|82907.6|82870.4|82845.4|1319
1608738600000|2020-12-23 15:50:00|82924.7|82899.7|82969.5|82944.5|82986.8|82961.8|82899.2|82874.2|1467
1608738900000|2020-12-23 15:55:00|82970.3|82945.3|82987.6|82962.6|82990.8|82965.8|82938.4|82913.4|1863
1608739200000|2020-12-23 16:00:00|82988.4|82963.4|82929.7|82904.7|82988.4|82963.4|82923|82898|1496
1608739500000|2020-12-23 16:05:00|82929.6|82904.6|82924.4|82899.4|82944.4|82919.4|82915.2|82890.2|966
1608739800000|2020-12-23 16:10:00|82924.9|82899.9|82926.6|82901.6|82931|82906|82889.6|82864.6|1479
1608740100000|2020-12-23 16:15:00|82926.7|82901.7|82946.6|82921.6|82963.9|82938.9|82924.2|82899.2|1139
1608740400000|2020-12-23 16:20:00|82946.9|82921.9|82927.7|82902.7|82954.4|82929.4|82891.6|82866.6|1314
1608740700000|2020-12-23 16:25:00|82928|82903|82956.7|82906.7|82975|82940.4|82874.1|82827.6|1828
1608741000000|2020-12-23 16:30:00|82956.6|82906.6|82885.4|82860.4|83000|82950|82873.8|82829.8|1957
1608741300000|2020-12-23 16:35:00|82884|82859|82902.7|82852.7|82907.6|82869.5|82876.6|82837.8|1455
1608741600000|2020-12-23 16:40:00|82902.8|82852.8|82896.9|82871.9|82904.1|82878.2|82872.2|82834.8|1196
1608741900000|2020-12-23 16:45:00|82897.1|82872.1|82907.3|82857.3|82915.3|82884.1|82887.7|82852.3|1192
1608742200000|2020-12-23 16:50:00|82907.1|82857.1|82871|82846|82908.5|82870.6|82867.5|82834|1042
1608742500000|2020-12-23 16:55:00|82870.8|82845.8|82875.3|82850.3|82883.6|82856.5|82864.5|82832.6|979
1608742800000|2020-12-23 17:00:00|82875.7|82850.7|82887.7|82837.7|82922|82884.9|82870.7|82828.1|1196
1608743100000|2020-12-23 17:05:00|82887.3|82837.3|82855.3|82805.3|82894|82859.5|82853.5|82803.5|985
1608743400000|2020-12-23 17:10:00|82854.7|82804.7|82849.9|82824.9|82857.4|82832.4|82831.4|82793|1168
1608743700000|2020-12-23 17:15:00|82850|82825|82859.5|82834.5|82867.5|82842.5|82847.7|82822.7|1021
1608744000000|2020-12-23 17:20:00|82858.6|82833.6|82855.9|82830.9|82862.7|82837.7|82844.9|82819.9|770
1608744300000|2020-12-23 17:25:00|82855.2|82830.2|82818.1|82793.1|82862.8|82837.1|82809.9|82784.9|1184
1608744600000|2020-12-23 17:30:00|82818.6|82793.6|82873.8|82848.8|82891.9|82866.9|82818.6|82793.6|1217
1608744900000|2020-12-23 17:35:00|82873.9|82848.9|82898.1|82873.1|82898.2|82873.2|82873|82848|971
1608745200000|2020-12-23 17:40:00|82898|82873|82883.6|82858.6|82908.7|82883.7|82882.5|82857.5|988
1608745500000|2020-12-23 17:45:00|82883.1|82858.1|82919.7|82894.7|82924.7|82899.7|82865.2|82840.2|1137
1608745800000|2020-12-23 17:50:00|82921|82896|82967.6|82917.6|82978.5|82936.5|82919.1|82893.5|1294
1608746100000|2020-12-23 17:55:00|82967.7|82917.7|82893.4|82868.4|82968.7|82920.9|82889.4|82854.5|1208
1608746400000|2020-12-23 18:00:00|82893.2|82868.2|82883.5|82858.5|82909.1|82871.5|82875.7|82834.4|1112
1608746700000|2020-12-23 18:05:00|82883.4|82858.4|82895.8|82870.8|82897.6|82872.6|82870|82845|1018
1608747000000|2020-12-23 18:10:00|82896.5|82871.5|82896.8|82871.8|82911.9|82886.9|82893.4|82868.4|995
1608747300000|2020-12-23 18:15:00|82897|82872|82900.2|82875.2|82908.4|82883.4|82895.1|82870.1|719
1608747600000|2020-12-23 18:20:00|82900|82875|82892.9|82867.9|82901.7|82876.7|82879.6|82854.6|769
1608747900000|2020-12-23 18:25:00|82894|82869|82884.8|82859.8|82915.5|82890.5|82883.3|82858.3|1110
1608748200000|2020-12-23 18:30:00|82886|82861|82905.5|82880.5|82914.6|82889.6|82885.2|82860.2|915
1608748500000|2020-12-23 18:35:00|82904.3|82879.3|82900.4|82875.4|82910|82885|82897.8|82872.8|694
1608748800000|2020-12-23 18:40:00|82900.7|82875.7|82901.9|82876.9|82908.4|82883.4|82890.4|82865.4|730
1608749100000|2020-12-23 18:45:00|82902.1|82877.1|82910.7|82885.7|82917.3|82892.3|82881.7|82856.7|960
1608749400000|2020-12-23 18:50:00|82910.8|82885.8|82913.5|82888.5|82918.3|82893.3|82908.8|82883.8|720
1608749700000|2020-12-23 18:55:00|82912.9|82887.9|82911.6|82886.6|82924.6|82899.6|82906.3|82881.3|707
1608750000000|2020-12-23 19:00:00|82911.3|82886.3|82928|82903|82932.2|82907.2|82900.1|82875.1|995
1608750300000|2020-12-23 19:05:00|82928.5|82903.5|82946.1|82921.1|82957.8|82932.8|82923.2|82898.2|903
1608750600000|2020-12-23 19:10:00|82946|82921|82942.8|82917.8|82969.9|82929.6|82937.5|82911.8|1048
1608750900000|2020-12-23 19:15:00|82942.7|82917.7|83008|82958|83012.9|82962.9|82940.5|82915.5|941
1608751200000|2020-12-23 19:20:00|83007.7|82957.7|83006.2|82956.2|83022.2|82972.2|82999.8|82949.8|923
1608751500000|2020-12-23 19:25:00|83005.9|82955.9|83013.8|82963.8|83015.2|82974.4|82986.2|82945.2|1016
1608751800000|2020-12-23 19:30:00|83014.7|82964.7|82987.2|82937.2|83016.8|82966.8|82986.1|82936.1|840
1608752100000|2020-12-23 19:35:00|82988.4|82938.4|82985|82935|82997.1|82947.1|82980.2|82930.2|702
1608752400000|2020-12-23 19:40:00|82985.5|82935.5|82965.4|82940.4|82985.5|82942.8|82948.1|82913.3|844
1608752700000|2020-12-23 19:45:00|82961.6|82936.6|82961.5|82911.5|82979|82946.8|82952.6|82909.5|807
1608753000000|2020-12-23 19:50:00|82962|82912|82967.3|82917.3|82974.5|82941.5|82949.9|82908.5|626
1608753300000|2020-12-23 19:55:00|82967.5|82917.5|83001.7|82976.7|83045.6|83005.6|82952.8|82913.7|1274
1608753600000|2020-12-23 20:00:00|83002.3|82977.3|83015.7|82965.7|83027.8|82988.6|82989.5|82959.1|1505
1608753900000|2020-12-23 20:05:00|83015.9|82965.9|83039.7|83014.7|83067.1|83020.1|83013.2|82963.2|1667
1608754200000|2020-12-23 20:10:00|83039.8|83014.8|83024.2|82999.2|83046.9|83021.9|83021|82996|1261
1608754500000|2020-12-23 20:15:00|83024.7|82999.7|83049.4|82999.4|83053.4|83014|83024.7|82993.8|1245
1608754800000|2020-12-23 20:20:00|83049.8|82999.8|83025|83000|83050.7|83004.9|83022.5|82988|1001
1608755100000|2020-12-23 20:25:00|83024.8|82999.8|83023.4|82998.4|83039.1|83005.1|83014.7|82982.5|922
1608755400000|2020-12-23 20:30:00|83024|82999|83015.4|82990.4|83040.2|82999.1|83013.4|82977.8|592
1608755700000|2020-12-23 20:35:00|83016.7|82991.7|83006.4|82956.4|83032.9|82991.7|83003.4|82946.9|1585
1608756000000|2020-12-23 20:40:00|83006.5|82956.5|82974.7|82924.7|83015.7|82957.8|82968.1|82919.5|1657
1608756300000|2020-12-23 20:45:00|82975.3|82925.3|82948.9|82898.9|82977.3|82927.3|82940.6|82877.4|1351
1608756600000|2020-12-23 20:50:00|82948.3|82898.3|82948.3|82898.3|82960.8|82910.8|82936.7|82872.8|1234
1608756900000|2020-12-23 20:55:00|82948|82898|82874.2|82824.2|82949|82899|82873.1|82823.1|1371
1608757200000|2020-12-23 21:00:00|82875.3|82825.3|82853|82828|82884.3|82835|82829.5|82792.1|1202
1608757500000|2020-12-23 21:05:00|82853.1|82828.1|82848.6|82823.6|82871.9|82836.7|82848.6|82806.8|996
1608757800000|2020-12-23 21:10:00|82847.8|82822.8|82859.9|82834.9|82861.7|82836.7|82843.7|82806.2|882
1608758100000|2020-12-23 21:15:00|82860.4|82835.4|82853.6|82828.6|82862.7|82837.7|82850.6|82825.6|684
1608758400000|2020-12-23 21:20:00|82853.7|82828.7|82851.6|82826.6|82862.2|82837.2|82847.4|82822.4|710
1608758700000|2020-12-23 21:25:00|82852.2|82827.2|82889.3|82839.3|82903.3|82845.5|82845.4|82806.3|1098
1608759000000|2020-12-23 21:30:00|82888.2|82838.2|82911.3|82861.3|82919.3|82867.6|82875|82820.8|1318
1608759300000|2020-12-23 21:35:00|82911.4|82861.4|82964.9|82914.9|82978.4|82920.2|82907.2|82857.2|1274
1608759600000|2020-12-23 21:40:00|82965.8|82915.8|82973.1|82923.1|82983|82933|82959.9|82898.9|1247
1608759900000|2020-12-23 21:45:00|82972.9|82922.9|82972.6|82922.6|82986.5|82925.7|82964|82900.5|1034
1608760200000|2020-12-23 21:50:00|82972.3|82922.3|82978.3|82905.7|82998|82934.2|82966.5|82878.3|1317
1608760500000|2020-12-23 21:55:00|82982.9|82887.1|82971.8|82860.8|83005.4|82894.4|82961.6|82850.6|677
1608760800000|2020-12-23 22:00:00|82973.3|82862.3|83031.8|82920.8|83031.8|82920.8|82967.2|82856.2|18
1608761100000|2020-12-23 22:05:00|83140.9|83029.9|83138.4|83027.4|83144.9|83033.9|83134.9|83023.9|4
1608761400000|2020-12-23 22:10:00|83171.5|83060.5|83109.4|82998.4|83171.8|83060.8|83109.4|82998.4|19
1608761700000|2020-12-23 22:15:00|83134.3|83023.3|83110.3|82999.3|83149|83038|83110.3|82999.3|17
1608762000000|2020-12-23 22:20:00|83130.4|83019.4|83120.1|83009.1|83130.4|83019.4|83098.8|82987.8|13
1608762300000|2020-12-23 22:25:00|83147.4|83036.4|83087.7|82976.7|83147.4|83036.4|83087.7|82976.7|4
1608762600000|2020-12-23 22:30:00|83137.9|83026.9|83112.2|83001.2|83137.9|83026.9|83110.8|82999.8|20
1608763800000|2020-12-23 22:50:00|82948.1|82837.1|82925.8|82814.8|82948.1|82837.1|82892.5|82781.5|114
1608764100000|2020-12-23 22:55:00|82928.5|82817.5|82917.4|82806.4|82935.4|82824.4|82893.7|82782.7|194
1608764400000|2020-12-23 23:00:00|82931.6|82820.6|82976.9|82865.9|82982.5|82871.5|82914.8|82803.8|845
1608764700000|2020-12-23 23:05:00|82975.8|82864.8|82964.6|82853.6|82988|82877|82946|82835|786
1608765000000|2020-12-23 23:10:00|82965.6|82854.6|82952|82841|82973.1|82862.1|82943.6|82832.6|462
1608765300000|2020-12-23 23:15:00|82952.3|82841.3|82950.7|82839.7|82966.3|82855.3|82944.7|82833.7|694
1608765600000|2020-12-23 23:20:00|82952.3|82841.3|82945.4|82834.4|82960.8|82849.8|82942.7|82831.7|531
1608765900000|2020-12-23 23:25:00|82958.6|82847.6|82954.1|82843.1|82961.2|82850.2|82938.6|82827.6|463
1608766200000|2020-12-23 23:30:00|82954.2|82843.2|82971.9|82860.9|82977.7|82866.7|82943|82839|531
1608766500000|2020-12-23 23:35:00|82970.6|82859.6|82989.7|82892.6|82999.5|82912.1|82962.1|82852.8|577
1608766800000|2020-12-23 23:40:00|82984.1|82889.8|82982.4|82878.7|82994.4|82910.7|82958.3|82873.5|498
1608767100000|2020-12-23 23:45:00|82983.2|82877.4|82968.9|82865.8|82995.3|82895.1|82948.2|82837.2|581
1608767400000|2020-12-23 23:50:00|82969.1|82864.1|82954.9|82851.9|82973|82873|82946.1|82843.7|541
1608767700000|2020-12-23 23:55:00|82957.6|82855.3|82923|82828.5|82962.3|82857.5|82923|82815.4|520
1608768000000|2020-12-24 00:00:00|82927.5|82825.3|82889.5|82778.5|82942.6|82836.2|82826.5|82726.7|1368
1608768300000|2020-12-24 00:05:00|82887.3|82776.3|82846.7|82745.8|82889.5|82778.5|82833.6|82724.9|1300
1608768600000|2020-12-24 00:10:00|82844.9|82746.3|82855.3|82751.2|82878.2|82767.2|82824.7|82730.9|1127
1608768900000|2020-12-24 00:15:00|82856.5|82750.3|82870.9|82769.8|82882.3|82771.3|82831.3|82746|1097
1608769200000|2020-12-24 00:20:00|82872.1|82769.1|82865.9|82766.7|82888.3|82777.3|82856.5|82756|1099
1608769500000|2020-12-24 00:25:00|82865.7|82765.1|82875.2|82770.8|82893.8|82783|82860.3|82760.2|1031
1608769800000|2020-12-24 00:30:00|82875.9|82770.9|82855.4|82754.3|82887.7|82776.7|82830.6|82745.9|1030
1608770100000|2020-12-24 00:35:00|82844.2|82754.6|82815|82726|82885.8|82774.8|82803.6|82720.5|1148
1608770400000|2020-12-24 00:40:00|82820.9|82712.1|82818.3|82732.8|82858.2|82747.2|82806.9|82712.1|1109
1608770700000|2020-12-24 00:45:00|82819.5|82731.7|82834.9|82735|82858.1|82750.8|82812.3|82726.7|1106
1608771000000|2020-12-24 00:50:00|82837.6|82732.7|82848.4|82751.6|82873.3|82773.5|82812|82719.7|1315
1608771300000|2020-12-24 00:55:00|82850.4|82750|82823|82737.8|82855.5|82753.3|82808.2|82715.9|1171
1608771600000|2020-12-24 01:00:00|82816.8|82739|82804|82729.1|82823.3|82742.9|82776.7|82709.8|1140
1608771900000|2020-12-24 01:05:00|82804.3|82730.4|82776.4|82726.4|82819.7|82756.2|82773.7|82709.2|990
1608772200000|2020-12-24 01:10:00|82776.6|82726.6|82781|82708.4|82807.7|82736.9|82765.8|82701.1|993
1608772500000|2020-12-24 01:15:00|82781.2|82708.5|82777.4|82727.4|82795.7|82731.9|82760.7|82698.9|1175
1608772800000|2020-12-24 01:20:00|82778|82728|82763.4|82689.2|82792.6|82731.1|82753.4|82677.9|1208
1608773100000|2020-12-24 01:25:00|82762.6|82689.6|82782.3|82700.3|82788.5|82721.8|82749.1|82682.5|1056
1608773400000|2020-12-24 01:30:00|82781.1|82701.6|82789.6|82739.6|82802.5|82743.3|82774|82698.5|1886
1608773700000|2020-12-24 01:35:00|82789.1|82739.1|82779.2|82729.2|82800.4|82740.6|82772.9|82708.1|1744
1608774000000|2020-12-24 01:40:00|82778.9|82728.9|82765.7|82715.7|82794.5|82731.2|82762|82703.4|1366
1608774300000|2020-12-24 01:45:00|82763.6|82713.6|82758.9|82685.7|82779.2|82714.7|82744.2|82683.5|1030
1608774600000|2020-12-24 01:50:00|82759.2|82688.1|82752.5|82681.7|82766.2|82704.1|82739|82677.5|1059
1608774900000|2020-12-24 01:55:00|82753|82682|82770.2|82698.3|82774.3|82713.7|82741.1|82677.9|987
1608775200000|2020-12-24 02:00:00|82769.1|82698.6|82760.9|82710.9|82777.2|82717.7|82755.2|82695.3|1473
1608775500000|2020-12-24 02:05:00|82761.2|82711.2|82752.3|82702.3|82775.5|82718.3|82751.9|82691.4|1583
1608775800000|2020-12-24 02:10:00|82752.9|82702.9|82765|82694.7|82768.5|82710.1|82749.8|82690|1470
1608776100000|2020-12-24 02:15:00|82754.3|82704.3|82752.8|82702.8|82766.5|82706.8|82747.2|82691.3|746
1608776400000|2020-12-24 02:20:00|82752.9|82702.9|82739.3|82689.3|82761.5|82702.9|82730.8|82675.8|804
1608776700000|2020-12-24 02:25:00|82739.2|82689.2|82733.1|82683.1|82753.6|82696.3|82728.1|82670.1|642
1608777000000|2020-12-24 02:30:00|82733.5|82683.5|82720|82670|82742|82683.9|82713.4|82654.1|802
1608777300000|2020-12-24 02:35:00|82719.9|82669.9|82725.7|82655.7|82738.7|82677.9|82711.4|82652.7|852
1608777600000|2020-12-24 02:40:00|82725.6|82655.6|82738.9|82667.3|82738.9|82678.9|82713.2|82655.1|906
1608777900000|2020-12-24 02:45:00|82739.2|82667.6|82711.8|82661.8|82744.4|82682.2|82710.2|82652.6|795
1608778200000|2020-12-24 02:50:00|82712|82662|82730.1|82680.1|82739|82684|82712|82657.5|794
1608778500000|2020-12-24 02:55:00|82727.5|82677.5|82735.6|82685.6|82746|82694.1|82727.5|82671.9|765
1608778800000|2020-12-24 03:00:00|82735.7|82685.7|82736.6|82663.4|82745.7|82688.8|82723.6|82662.5|970
1608779100000|2020-12-24 03:05:00|82736.9|82663.8|82726.5|82676.5|82740.6|82679.5|82720|82659.4|746
1608779400000|2020-12-24 03:10:00|82726.6|82676.6|82725.5|82675.5|82743.1|82678|82721.2|82658.9|617
1608779700000|2020-12-24 03:15:00|82735.8|82665.4|82734.2|82662.7|82743|82679|82713.9|82654.2|874
1608780000000|2020-12-24 03:20:00|82734.5|82662.5|82726.8|82676.8|82747.3|82684.9|82725.2|82661.7|883
1608780300000|2020-12-24 03:25:00|82726.7|82676.7|82738.6|82688.6|82744.8|82691.6|82724.3|82664.7|1162
1608780600000|2020-12-24 03:30:00|82738.7|82688.7|82778.4|82728.4|82779.7|82729.7|82733.8|82675|1652
1608780900000|2020-12-24 03:35:00|82778.7|82728.7|82775.5|82725.5|82794.3|82737|82769.6|82710.6|851
1608781200000|2020-12-24 03:40:00|82786.4|82715.7|82771.8|82721.8|82787|82726.5|82764.7|82708.8|547
1608781500000|2020-12-24 03:45:00|82772|82722|82773|82723|82784.1|82724.5|82765.2|82707.6|452
1608781800000|2020-12-24 03:50:00|82773.2|82723.2|82781.9|82731.9|82795.2|82734.7|82769.9|82707|524
1608782100000|2020-12-24 03:55:00|82783|82733|82768.9|82696.1|82788.5|82733.6|82756.5|82695.3|848
1608782400000|2020-12-24 04:00:00|82769|82696.9|82790.8|82720.5|82794.6|82733.2|82756.5|82695.9|712
1608782700000|2020-12-24 04:05:00|82788.4|82718.1|82797.4|82725|82804|82738.7|82776|82712.9|573
1608783000000|2020-12-24 04:10:00|82797.8|82724.5|82806|82735.7|82807.1|82746.4|82786.8|82721|531
1608783300000|2020-12-24 04:15:00|82805.9|82735.3|82795.7|82745.7|82808.5|82748.4|82790|82728.7|561
1608783600000|2020-12-24 04:20:00|82794.8|82744.8|82808.7|82738.2|82815.4|82753|82788.8|82724.3|646
1608783900000|2020-12-24 04:25:00|82807.4|82737.1|82801.6|82731|82810.3|82750.5|82789.3|82726.1|677
1608784200000|2020-12-24 04:30:00|82801.8|82731.6|82798.9|82748.9|82818.1|82758.9|82790.2|82728.5|790
1608784500000|2020-12-24 04:35:00|82799|82749|82797.4|82747.4|82811.2|82750.7|82785.3|82727.3|690
1608784800000|2020-12-24 04:40:00|82797.7|82747.7|82811.8|82739.6|82819.3|82758.7|82795.1|82731.9|623
1608785100000|2020-12-24 04:45:00|82812|82739.9|82817.6|82740.1|82825.5|82755.7|82802.3|82732.6|660
1608785400000|2020-12-24 04:50:00|82818|82740|82815.4|82737.3|82827.2|82757.9|82803.5|82734.1|760
1608785700000|2020-12-24 04:55:00|82815.9|82738.3|82801.2|82751.2|82820.5|82754.5|82796.3|82729.3|804
1608786000000|2020-12-24 05:00:00|82813.3|82737.9|82817.3|82743.1|82824.6|82759.4|82794|82730.8|731
1608786300000|2020-12-24 05:05:00|82817.2|82743|82816.4|82741.2|82821.7|82761.1|82802.8|82735.6|658
1608786600000|2020-12-24 05:10:00|82816.3|82740.5|82815.3|82737.6|82824.2|82757.8|82798.1|82731|721
1608786900000|2020-12-24 05:15:00|82811.6|82736.9|82803.7|82727.7|82817.9|82751.5|82788.2|82722|691
1608787200000|2020-12-24 05:20:00|82803.6|82728.5|82792.1|82720|82804.3|82740.6|82775.2|82709.1|557
1608787500000|2020-12-24 05:25:00|82790.8|82720.5|82801.3|82731.2|82805.9|82746|82780.1|82715.1|526
1608787800000|2020-12-24 05:30:00|82791|82741|82812.2|82762.2|82829.8|82765.5|82790.8|82725|844
1608788100000|2020-12-24 05:35:00|82811.9|82761.9|82817.6|82739.7|82827.8|82767.2|82803|82736.6|612
1608788400000|2020-12-24 05:40:00|82818.8|82745.3|82807.7|82757.7|82827.3|82764.6|82799|82734.8|762
1608788700000|2020-12-24 05:45:00|82807.8|82757.8|82812.4|82737.6|82826.8|82760.5|82787.2|82721.5|691
1608789000000|2020-12-24 05:50:00|82797.8|82747.8|82803.6|82728.4|82822.7|82748.4|82778.1|82684|758
1608789300000|2020-12-24 05:55:00|82800.4|82727.7|82805.3|82731|82826.9|82766.5|82784.9|82691.8|1142
1608789600000|2020-12-24 06:00:00|82809.3|82731.5|82809.5|82726.1|82814.2|82733.6|82794.8|82704.5|2130
1608789900000|2020-12-24 06:05:00|82809.2|82725.6|82809.5|82733|82818.5|82754.1|82799.1|82713.6|1332
1608790200000|2020-12-24 06:10:00|82810.3|82734.2|82809|82726|82822.8|82752.2|82790.2|82700.7|1214
1608790500000|2020-12-24 06:15:00|82809.2|82725.8|82832.7|82746|82852.6|82762.5|82779.5|82677.2|2246
1608790800000|2020-12-24 06:20:00|82831.1|82745.1|82836.2|82744.9|82846.5|82763.1|82775.6|82683.1|1964
1608791100000|2020-12-24 06:25:00|82837.3|82749.3|82809|82731|82840|82756.2|82784.2|82689.7|1721
1608791400000|2020-12-24 06:30:00|82809.1|82731.1|82753.2|82661|82822.7|82747.2|82749.2|82659.2|2048
1608791700000|2020-12-24 06:35:00|82751.1|82661.9|82787.9|82710|82841.1|82746.9|82735.8|82655.9|1749
1608792000000|2020-12-24 06:40:00|82788.3|82710.4|82797.8|82689.8|82831.3|82731.3|82781.7|82683.6|1903
1608792300000|2020-12-24 06:45:00|82800|82690.3|82801.4|82709.9|82823.1|82728|82768.6|82671.9|2076
1608792600000|2020-12-24 06:50:00|82801|82709.8|82764.1|82665.9|82816.5|82720.6|82755.6|82654|2264
1608792900000|2020-12-24 06:55:00|82766.3|82665.6|82770.5|82690.6|82832.4|82733.4|82752.9|82659.4|1787
1608793200000|2020-12-24 07:00:00|82770.2|82690.4|82812.4|82735|82841.5|82774.3|82766|82684.9|1177
1608793500000|2020-12-24 07:05:00|82811.8|82734.4|82835.8|82785.8|82844.1|82804.9|82797.5|82724.9|854
1608793800000|2020-12-24 07:10:00|82835.7|82785.7|82818.5|82768.5|82835.7|82798.2|82792.8|82762.7|683
1608794100000|2020-12-24 07:15:00|82819|82769|82794.9|82769.9|82820.9|82784.6|82783.7|82721.2|1176
1608794400000|2020-12-24 07:20:00|82795.6|82770.6|82817.3|82767.3|82829.8|82792.2|82791.4|82746.2|1038
1608794700000|2020-12-24 07:25:00|82817|82767|82817.2|82767.2|82844|82787.7|82789.7|82750.9|1015
1608795000000|2020-12-24 07:30:00|82816.8|82766.8|82775.3|82750.3|82817.2|82779|82775|82734.5|934
1608795300000|2020-12-24 07:35:00|82775.6|82750.6|82794.8|82744.8|82803.8|82766.1|82771|82732.9|841
1608795600000|2020-12-24 07:40:00|82794.4|82744.4|82799.1|82749.1|82809.5|82774.1|82781.2|82742.1|771
1608795900000|2020-12-24 07:45:00|82799.9|82749.9|82814.5|82764.5|82819.7|82781.5|82792.8|82749.9|922
1608796200000|2020-12-24 07:50:00|82814.2|82764.2|82777.7|82727.7|82816.8|82781.1|82763.5|82725.1|989
1608796500000|2020-12-24 07:55:00|82777.6|82727.6|82803.1|82753.1|82804.5|82769.9|82762.2|82722.3|1053
1608796800000|2020-12-24 08:00:00|82803.3|82753.3|82814.1|82764.1|82820.3|82782.6|82776.1|82737.2|1314
1608797100000|2020-12-24 08:05:00|82813.9|82763.9|82787.8|82762.8|82815.8|82777.4|82761.8|82720|1385
1608797400000|2020-12-24 08:10:00|82787.5|82762.5|82776|82751|82808|82771.5|82769.2|82734.4|1093
1608797700000|2020-12-24 08:15:00|82775.1|82750.1|82755|82730|82784.7|82754.5|82753.3|82719.2|1179
1608798000000|2020-12-24 08:20:00|82753.4|82728.4|82761.4|82736.4|82773|82748|82748.2|82723.2|1062
1608798300000|2020-12-24 08:25:00|82761.3|82736.3|82790|82765|82804.7|82766.7|82759.4|82734.4|890
1608798600000|2020-12-24 08:30:00|82789.9|82764.9|82779.6|82754.6|82804.7|82768|82774.8|82742.5|929
1608798900000|2020-12-24 08:35:00|82780.6|82755.6|82765.4|82740.4|82789.8|82755.6|82760.9|82729.8|973
1608799200000|2020-12-24 08:40:00|82765.3|82740.3|82809|82784|82837.5|82809.1|82761.3|82722.7|1183
1608799500000|2020-12-24 08:45:00|82807.7|82782.7|82740.1|82715.1|82814.3|82789.3|82738.6|82713.6|952
1608799800000|2020-12-24 08:50:00|82738.8|82713.8|82745.8|82720.8|82762.2|82725|82703.7|82666.2|1075
1608800100000|2020-12-24 08:55:00|82744.4|82719.4|82738.1|82688.1|82746.7|82721.7|82709.7|82672.4|1169
1608800400000|2020-12-24 09:00:00|82738.2|82688.2|82720.3|82695.3|82749.1|82717|82715.8|82677.8|940
1608800700000|2020-12-24 09:05:00|82721.2|82696.2|82737.1|82712.1|82754.5|82718.8|82713.4|82688.4|819
1608801000000|2020-12-24 09:10:00|82737|82712|82771.7|82721.7|82774.5|82735.1|82728.9|82698.5|1060
1608801300000|2020-12-24 09:15:00|82772.1|82722.1|82731.7|82706.7|82775.2|82742.9|82710.6|82680.5|1137
1608801600000|2020-12-24 09:20:00|82731.6|82706.6|82814.6|82764.6|82824.8|82767|82721.5|82694.2|1053
1608801900000|2020-12-24 09:25:00|82814.1|82764.1|82813.2|82788.2|82850.6|82816.5|82796.7|82752|1204
1608802200000|2020-12-24 09:30:00|82813.7|82788.7|82783.6|82758.6|82835.7|82797.9|82776|82738.2|1301
1608802500000|2020-12-24 09:35:00|82783.7|82758.7|82717.7|82692.7|82799.6|82765.3|82712.6|82678.1|1267
1608802800000|2020-12-24 09:40:00|82717.9|82692.9|82739.4|82714.4|82762.8|82726.1|82714.9|82680.8|1523
1608803100000|2020-12-24 09:45:00|82738.4|82713.4|82743.5|82718.5|82757.7|82732.7|82729.7|82698.5|1615
1608803400000|2020-12-24 09:50:00|82743.3|82718.3|82752.4|82727.4|82757|82732|82733.2|82708.2|1553
1608803700000|2020-12-24 09:55:00|82752.2|82727.2|82759.4|82734.4|82778.9|82753.9|82749|82724|1403
1608804000000|2020-12-24 10:00:00|82759.3|82734.3|82790.3|82740.3|82808.5|82771|82755.6|82722|1201
1608804300000|2020-12-24 10:05:00|82789.7|82739.7|82794.1|82744.1|82813.3|82777.1|82773.1|82737.8|1208
1608804600000|2020-12-24 10:10:00|82794.4|82744.4|82755.6|82730.6|82795.9|82758.2|82752.3|82724.3|1204
1608804900000|2020-12-24 10:15:00|82755.8|82730.8|82725.1|82700.1|82762.3|82737.3|82724.2|82699.2|1145
1608805200000|2020-12-24 10:20:00|82724.6|82699.6|82724.1|82699.1|82733|82708|82711.5|82686.5|913
1608805500000|2020-12-24 10:25:00|82724.7|82699.7|82732.6|82707.6|82742.2|82717.2|82722|82697|860
1608805800000|2020-12-24 10:30:00|82730.9|82705.9|82712.2|82687.2|82738.6|82713.6|82711.1|82686.1|1001
1608806100000|2020-12-24 10:35:00|82713.1|82688.1|82705.2|82680.2|82718.6|82693.6|82704|82679|928
1608806400000|2020-12-24 10:40:00|82706.7|82681.7|82701.6|82676.6|82716.1|82691.1|82697.8|82672.8|957
1608806700000|2020-12-24 10:45:00|82701.1|82676.1|82703.7|82678.7|82719.7|82694.7|82699.6|82674.6|869
1608807000000|2020-12-24 10:50:00|82704|82679|82678.2|82653.2|82707.1|82682.1|82663.2|82638.2|933
1608807300000|2020-12-24 10:55:00|82679.1|82654.1|82674.5|82649.5|82683.2|82658.2|82662.4|82637.4|959
1608807600000|2020-12-24 11:00:00|82675|82650|82654.7|82629.7|82675|82650|82643.1|82618.1|923
1608807900000|2020-12-24 11:05:00|82656.9|82631.9|82694.7|82669.7|82723.3|82692.6|82654.5|82629.5|974
1608808200000|2020-12-24 11:10:00|82694.2|82669.2|82690.4|82665.4|82696.3|82671.3|82687.9|82662.9|746
1608808500000|2020-12-24 11:15:00|82690.6|82665.6|82690.3|82665.3|82692.2|82667.2|82670.9|82637.2|713
1608808800000|2020-12-24 11:20:00|82690.2|82665.2|82705.3|82680.3|82713.2|82688.2|82684.9|82659.9|839
1608809100000|2020-12-24 11:25:00|82705.5|82680.5|82696.1|82671.1|82705.5|82680.5|82693.1|82668.1|618
1608809400000|2020-12-24 11:30:00|82696.2|82671.2|82699.5|82674.5|82708.9|82683.9|82690.2|82665.2|863
1608809700000|2020-12-24 11:35:00|82699.2|82674.2|82686.5|82661.5|82703.9|82675|82678.1|82639.7|758
1608810000000|2020-12-24 11:40:00|82688.1|82663.1|82686.6|82661.6|82693.7|82668.7|82670.9|82645.9|841
1608810300000|2020-12-24 11:45:00|82686.5|82661.5|82702.2|82677.2|82707.3|82682.3|82664.1|82635.5|1095
1608810600000|2020-12-24 11:50:00|82701.5|82676.5|82694.6|82669.6|82708.7|82683.7|82688.2|82650.9|1020
1608810900000|2020-12-24 11:55:00|82694.3|82669.3|82694.7|82669.7|82708|82683|82690.8|82665.8|846
1608811200000|2020-12-24 12:00:00|82694.6|82669.6|82710.2|82685.2|82724.2|82699.2|82694.6|82669.6|818
1608811500000|2020-12-24 12:05:00|82711|82686|82708.7|82683.7|82736|82697.7|82702.5|82673.1|773
1608811800000|2020-12-24 12:10:00|82708.9|82683.9|82694.8|82669.8|82729.1|82698.1|82694.2|82669.2|784
1608812100000|2020-12-24 12:15:00|82695.4|82670.4|82696.3|82671.3|82706.3|82681.3|82682.1|82648.4|665
1608812400000|2020-12-24 12:20:00|82696.2|82671.2|82678|82653|82699|82674|82673.6|82648.6|783
1608812700000|2020-12-24 12:25:00|82677.1|82652.1|82645.5|82620.5|82678.9|82653.9|82636.5|82604.2|893
1608813000000|2020-12-24 12:30:00|82646.2|82621.2|82669.9|82644.9|82677|82646|82640.9|82607|680
1608813300000|2020-12-24 12:35:00|82668.3|82643.3|82691.7|82666.7|82708.1|82674.6|82666|82641|882
1608813600000|2020-12-24 12:40:00|82690.8|82665.8|82691.7|82666.7|82721.4|82686.5|82689.3|82655.2|715
1608813900000|2020-12-24 12:45:00|82691.8|82666.8|82679.8|82654.8|82700.8|82675.3|82670.3|82636.7|758
1608814200000|2020-12-24 12:50:00|82679.7|82654.7|82661.5|82636.5|82699.4|82668.1|82660.5|82632.3|644
1608814500000|2020-12-24 12:55:00|82660.6|82635.6|82689.5|82664.5|82694.7|82669.7|82657.1|82632.1|1079
1608814800000|2020-12-24 13:00:00|82689.8|82664.8|82677.5|82652.5|82700.1|82675.1|82670.6|82642.6|1181
1608815100000|2020-12-24 13:05:00|82677.8|82652.8|82656|82631|82677.8|82652.8|82653|82628|757
1608815400000|2020-12-24 13:10:00|82657.7|82632.7|82650.7|82625.7|82663.2|82638.2|82645.9|82620.9|541
1608815700000|2020-12-24 13:15:00|82651.3|82626.3|82665.5|82640.5|82667.3|82642.3|82632.3|82607.3|694
1608816000000|2020-12-24 13:20:00|82665.2|82640.2|82691.6|82666.6|82703.6|82678.6|82663.8|82638.8|801
1608816300000|2020-12-24 13:25:00|82691.7|82666.7|82675.2|82650.2|82693.5|82668.5|82675|82650|663
1608816600000|2020-12-24 13:30:00|82675.7|82650.7|82679.2|82654.2|82681.4|82656.4|82663.7|82638.7|777
1608816900000|2020-12-24 13:35:00|82678.7|82653.7|82655|82630|82679.7|82654.7|82649.3|82624.3|703
1608817200000|2020-12-24 13:40:00|82654.6|82629.6|82664.6|82639.6|82668.3|82643.3|82645.8|82620.8|721
1608817500000|2020-12-24 13:45:00|82662.6|82637.6|82646.1|82621.1|82664|82639|82632.2|82607.2|738
1608817800000|2020-12-24 13:50:00|82645.3|82620.3|82640.7|82615.7|82653.1|82628.1|82631.7|82606.7|736
1608818100000|2020-12-24 13:55:00|82641.3|82616.3|82677.4|82652.4|82677.9|82652.4|82636.6|82607.2|854
1608818400000|2020-12-24 14:00:00|82679|82654|82664.6|82639.6|82690.1|82665.1|82662.9|82637.9|907
1608818700000|2020-12-24 14:05:00|82664.9|82639.9|82655|82630|82687.6|82649.9|82653.1|82612.9|902
1608819000000|2020-12-24 14:10:00|82654.8|82629.8|82674.8|82649.8|82682.5|82657.5|82652.4|82615.3|909
1608819300000|2020-12-24 14:15:00|82674.4|82649.4|82681.1|82656.1|82690.3|82665.3|82655|82630|883
1608819600000|2020-12-24 14:20:00|82681.6|82656.6|82728.1|82703.1|82758.7|82733.7|82672.8|82647.8|1223
1608819900000|2020-12-24 14:25:00|82728|82703|82725.6|82700.6|82745.7|82713.2|82718.1|82679.8|1013
1608820200000|2020-12-24 14:30:00|82725|82700|82708.6|82683.6|82740.4|82702.4|82703.9|82664.4|1100
1608820500000|2020-12-24 14:35:00|82712|82687|82696.8|82671.8|82715.2|82690.2|82665.9|82640.9|1294
1608820800000|2020-12-24 14:40:00|82696.6|82671.6|82639.6|82614.6|82701.3|82676.3|82628.9|82603.9|1062
1608821100000|2020-12-24 14:45:00|82639.4|82614.4|82641.5|82616.5|82646.6|82621.6|82628.2|82603.2|890
1608821400000|2020-12-24 14:50:00|82641.7|82616.7|82631.6|82606.6|82641.9|82616.9|82597.9|82572.9|1236
1608821700000|2020-12-24 14:55:00|82631.2|82606.2|82641.4|82616.4|82651.7|82626.7|82623.1|82598.1|1139
1608822000000|2020-12-24 15:00:00|82641.7|82616.7|82677.6|82652.6|82685.9|82660.9|82637.1|82612.1|1431
1608822300000|2020-12-24 15:05:00|82677.4|82652.4|82574.2|82549.2|82678.1|82653.1|82565.3|82512.9|1341
1608822600000|2020-12-24 15:10:00|82575.5|82550.5|82656.2|82631.2|82677|82637.7|82569.4|82532.3|1069
1608822900000|2020-12-24 15:15:00|82656.5|82631.5|82657.7|82632.7|82686.6|82657.8|82645.4|82620.4|1041
1608823200000|2020-12-24 15:20:00|82656.8|82631.8|82658.2|82608.2|82669.1|82634.2|82638.2|82603.2|1033
1608823500000|2020-12-24 15:25:00|82658.3|82608.3|82658.2|82608.2|82664.6|82623.1|82639.1|82593.9|691
1608823800000|2020-12-24 15:30:00|82657.9|82607.9|82665.8|82615.8|82673.1|82625.4|82639.1|82562.1|820
1608824100000|2020-12-24 15:35:00|82665.6|82615.6|82665.7|82640.7|82679.4|82643.4|82639.4|82597|884
1608824400000|2020-12-24 15:40:00|82665.2|82640.2|82713.1|82663.1|82717.6|82679.1|82660.6|82619.3|1360
1608824700000|2020-12-24 15:45:00|82712.6|82662.6|82729.3|82679.3|82751.8|82701.8|82711.5|82655.7|1072
1608825000000|2020-12-24 15:50:00|82729|82679|82737.1|82687.1|82743.2|82693.2|82699.5|82649.5|938
1608825300000|2020-12-24 15:55:00|82738.8|82688.8|82744.4|82694.4|82772.6|82713.8|82722|82677.5|1138
1608825600000|2020-12-24 16:00:00|82744.5|82694.5|82753.9|82680.5|82760.6|82708.5|82707.3|82671.4|1277
1608825900000|2020-12-24 16:05:00|82754.2|82680.2|82752.8|82702.8|82771.5|82721.5|82736.5|82678.6|937
1608826200000|2020-12-24 16:10:00|82753.2|82703.2|82742|82717|82757.8|82718|82731.1|82695.5|897
1608826500000|2020-12-24 16:15:00|82741.4|82716.4|82754.5|82704.5|82758.5|82720.2|82734.8|82687.1|646
1608826800000|2020-12-24 16:20:00|82753.9|82703.9|82737.8|82712.8|82756.2|82719.9|82732.8|82697.1|546
1608827100000|2020-12-24 16:25:00|82738.1|82713.1|82769.9|82699.4|82775.5|82720.6|82720.6|82616.4|1144
1608827400000|2020-12-24 16:30:00|82762.7|82712.7|82659.3|82578.1|82772.7|82714.2|82626.6|82551|2039
1608827700000|2020-12-24 16:35:00|82659.8|82577.6|82673.9|82623.9|82727.4|82630.6|82629.4|82549.8|1686
1608828000000|2020-12-24 16:40:00|82685.8|82609|82670.9|82590.1|82733.5|82637|82662.8|82579.3|1716
1608828300000|2020-12-24 16:45:00|82669.6|82591.6|82652.3|82602.3|82701.5|82622.4|82641.5|82589.2|1092
1608828600000|2020-12-24 16:50:00|82651.1|82601.1|82701.1|82651.1|82702.6|82652.6|82651.1|82601.1|923
1608828900000|2020-12-24 16:55:00|82701.2|82651.2|82732.8|82682.8|82741.2|82687.5|82701.2|82651.2|799
1608829200000|2020-12-24 17:00:00|82733.1|82683.1|82732.6|82682.6|82746.2|82694.7|82718.9|82666.2|865
1608829500000|2020-12-24 17:05:00|82732.7|82682.7|82726|82676|82744.2|82688.5|82720.7|82670.7|806
1608829800000|2020-12-24 17:10:00|82726.2|82676.2|82724.5|82674.5|82734.9|82684.9|82713.4|82663.4|922
1608830100000|2020-12-24 17:15:00|82724.4|82674.4|82725.6|82675.6|82739.6|82678.5|82711.1|82661.1|741
1608830400000|2020-12-24 17:20:00|82725.7|82675.7|82737|82687|82745.4|82690.3|82721.4|82671.4|770
1608830700000|2020-12-24 17:25:00|82737.9|82687.9|82647.4|82622.4|82738.6|82688.6|82644.2|82619.2|943
1608831000000|2020-12-24 17:30:00|82645.6|82620.6|82648.4|82623.4|82652.3|82627.3|82636.6|82611.6|699
1608831300000|2020-12-24 17:35:00|82648.9|82623.9|82652.6|82627.6|82657.8|82632.8|82636.7|82611.7|578
1608831600000|2020-12-24 17:40:00|82654.6|82629.6|82623.9|82573.9|82669.9|82643.7|82606.1|82559|907
1608831900000|2020-12-24 17:45:00|82624.4|82574.4|82554.6|82504.6|82636|82586|82553.6|82489.2|962
1608832200000|2020-12-24 17:50:00|82564|82492.2|82532.7|82482.7|82564|82503.8|82491.3|82448.4|878
1608832500000|2020-12-24 17:55:00|82532.4|82482.4|82589|82539|82597.3|82539.9|82518.9|82468.9|800
1608832800000|2020-12-24 18:00:00|82599|82528.9|82605.8|82555.8|82646.9|82584.4|82577.1|82525.1|996
1608833100000|2020-12-24 18:05:00|82607.1|82557.1|82626.2|82576.2|82635.5|82579.1|82597|82535.7|633
1608833400000|2020-12-24 18:10:00|82628.2|82578.2|82679.6|82589.1|82686.2|82610.9|82605.7|82544.8|877
1608833700000|2020-12-24 18:15:00|82680.5|82592.1|82707.8|82601.3|82711.7|82624.1|82674.1|82567.5|751
1608834000000|2020-12-24 18:20:00|82708.5|82604.3|82738.1|82627.1|82746.1|82635.1|82664.3|82575.6|983
1608834300000|2020-12-24 18:25:00|82738.2|82627.2|82707.8|82596.8|82755.8|82648|82699.5|82588.5|1132
1608834600000|2020-12-24 18:30:00|82704.7|82593.7|82736|82625|82746.6|82635.6|82701.7|82590.7|651
1608834900000|2020-12-24 18:35:00|82736.5|82625.5|82733.9|82622.9|82762.4|82651.4|82713.2|82602.2|524
1608835200000|2020-12-24 18:40:00|82733.8|82622.8|82734.5|82623.5|82751|82640|82709.6|82598.6|606
1608835500000|2020-12-24 18:45:00|82730.1|82619.1|82726.3|82615.3|82742|82631|82701|82590|638
1608835800000|2020-12-24 18:50:00|82723.9|82612.9|82737|82626|82754.2|82643.2|82702.5|82591.5|564
1608836100000|2020-12-24 18:55:00|82736.8|82625.8|82723.9|82612.9|82757|82657.6|82707.6|82596.6|471
1608836400000|2020-12-24 19:00:00|82726.1|82615.1|82715.8|82604.8|82750.2|82639.2|82699.1|82588.1|582
1608836700000|2020-12-24 19:05:00|82716.8|82605.8|82720.1|82609.1|82732.4|82621.4|82701|82590|500
1608837000000|2020-12-24 19:10:00|82721.3|82610.3|82723|82612|82755.1|82644.1|82702.5|82591.5|379
1608837300000|2020-12-24 19:15:00|82725.7|82614.7|82728.4|82617.4|82753.6|82642.6|82709.5|82598.5|364
1608837600000|2020-12-24 19:20:00|82731.7|82620.7|82723.2|82612.2|82750.6|82639.6|82711.1|82600.1|439
1608837900000|2020-12-24 19:25:00|82726.5|82615.5|82750.7|82639.7|82764.7|82653.7|82707.1|82596.1|442
1608838200000|2020-12-24 19:30:00|82724.7|82613.7|82729|82618|82747.7|82636.7|82710.4|82599.4|436
1608838500000|2020-12-24 19:35:00|82728|82617|82731|82620|82743.4|82632.4|82703.5|82592.5|480
1608838800000|2020-12-24 19:40:00|82731.1|82620.1|82729.2|82618.2|82738.6|82627.6|82707.5|82596.5|399
1608839100000|2020-12-24 19:45:00|82725.9|82614.9|82720.7|82609.7|82752.5|82641.5|82707.6|82596.6|550
1608839400000|2020-12-24 19:50:00|82729.4|82618.4|82694.2|82583.2|82743|82632|82692.5|82581.5|722
1608839700000|2020-12-24 19:55:00|82695.3|82584.3|82718.7|82607.7|82727.2|82616.2|82689.6|82578.6|668
1608840000000|2020-12-24 20:00:00|82717.1|82606.1|82715|82604|82729.4|82618.4|82702.9|82591.9|620
1608840300000|2020-12-24 20:05:00|82716.5|82605.5|82707|82596|82726.6|82615.6|82697.4|82586.4|301
1608840600000|2020-12-24 20:10:00|82708.5|82597.5|82729.6|82618.6|82733.7|82622.7|82697.1|82586.1|244
1608840900000|2020-12-24 20:15:00|82730.4|82619.4|82723.5|82612.5|82731.3|82620.3|82721.5|82610.5|176
1608841200000|2020-12-24 20:20:00|82723.6|82612.6|82705|82594|82733.5|82623.9|82684.4|82573.4|568
1608841500000|2020-12-24 20:25:00|82707.8|82596.8|82678.9|82567.9|82710.5|82599.5|82644.2|82533.2|1229
1608841800000|2020-12-24 20:30:00|82678.8|82567.8|82671.2|82560.2|82689.1|82578.1|82645.4|82534.4|609
1608842100000|2020-12-24 20:35:00|82673.8|82562.8|82650.3|82539.3|82691.4|82580.4|82645.2|82534.2|411
1608842400000|2020-12-24 20:40:00|82650|82539|82691.9|82580.9|82693.9|82582.9|82649.1|82538.1|482
1608842700000|2020-12-24 20:45:00|82691.7|82580.7|82686.8|82575.8|82696.3|82585.3|82636.6|82525.6|720
1608843000000|2020-12-24 20:50:00|82688|82577|82664.8|82553.8|82695.7|82584.7|82648|82537|293
1608843300000|2020-12-24 20:55:00|82665.1|82554.1|82665.5|82554.5|82690.2|82579.2|82655|82544|339
1608843600000|2020-12-24 21:00:00|82665.2|82554.2|82671.7|82560.7|82688|82577|82645.4|82534.4|461
1608843900000|2020-12-24 21:05:00|82670.5|82559.5|82666.5|82555.5|82685.6|82574.6|82643.8|82532.8|386
1608844200000|2020-12-24 21:10:00|82679.7|82568.7|82665|82554|82687.8|82576.8|82645.7|82534.7|395
1608844500000|2020-12-24 21:15:00|82671.1|82560.1|82675.1|82564.1|82681.5|82570.5|82641|82530|370
1608844800000|2020-12-24 21:20:00|82678.1|82567.1|82674.2|82563.2|82682.8|82571.8|82641.6|82530.6|475
1608845100000|2020-12-24 21:25:00|82673.1|82562.1|82643.6|82532.6|82693.4|82582.4|82638.6|82527.6|582
1608845400000|2020-12-24 21:30:00|82643.5|82532.5|82641.8|82530.8|82670.1|82559.1|82637.4|82526.4|434
1608845700000|2020-12-24 21:35:00|82639.6|82528.6|82650.4|82539.4|82671.5|82560.5|82635.8|82524.8|347
1608846000000|2020-12-24 21:40:00|82656.3|82545.3|82667.4|82556.4|82702.4|82591.4|82635.1|82524.1|368
1608846300000|2020-12-24 21:45:00|82653.8|82542.8|82648.9|82537.9|82708.7|82597.7|82638.5|82527.5|211
1608846600000|2020-12-24 21:50:00|82645|82534|82652.6|82541.6|82713.2|82602.2|82637.5|82526.5|191
1608846900000|2020-12-24 21:55:00|82662|82551|82697.7|82586.7|82729.2|82618.2|82636.9|82525.9|145
1609102800000|2020-12-27 21:00:00|82701|82565|82701|82565|82701|82565|82660.5|82524.5|5
1609103100000|2020-12-27 21:05:00|82700.9|82564.9|82663.5|82527.5|82701|82565|82662.5|82526.5|4
1609103400000|2020-12-27 21:10:00|82662.5|82526.5|82701|82565|82701|82565|82662.5|82526.5|2
1609105800000|2020-12-27 21:50:00|82840.3|82704.3|82701|82565|82840.3|82704.3|82701|82565|5
1609106400000|2020-12-27 22:00:00|82701.2|82565.2|82701|82565|82709.1|82573.1|82701|82565|9
1609106700000|2020-12-27 22:05:00|82696|82560|82737.2|82601.2|82737.2|82601.2|82685.7|82549.7|65
1609107000000|2020-12-27 22:10:00|82720.5|82584.5|82739.5|82603.5|82763.3|82627.3|82718.9|82582.9|34
1609107300000|2020-12-27 22:15:00|82729.6|82593.6|82741.5|82605.5|82904.6|82768.6|82705.3|82569.3|55
1609107900000|2020-12-27 22:25:00|82740.5|82604.5|82741.5|82605.5|82741.5|82605.5|82719.3|82583.3|9
1609108200000|2020-12-27 22:30:00|82741|82605|82730.4|82614.4|82741.5|82615.5|82704.5|82580.6|75
1609108500000|2020-12-27 22:35:00|82728|82612|82731.4|82615.4|82731.4|82615.4|82707.7|82591.7|60
1609108800000|2020-12-27 22:40:00|82730.9|82614.9|82726.9|82610.9|82730.9|82614.9|82710.9|82594.9|75
1609109100000|2020-12-27 22:45:00|82727.1|82611.1|82723.7|82607.7|82727.1|82611.1|82711.6|82595.6|81
1609109400000|2020-12-27 22:50:00|82723.8|82607.8|82713.9|82597.9|82726.3|82610.3|82697.5|82581.5|64
1609109700000|2020-12-27 22:55:00|82697.7|82581.7|82695.8|82579.8|82715|82599|82678|82562|103
1609110000000|2020-12-27 23:00:00|82691.9|82575.9|82676|82626|82736.4|82630.9|82645.3|82539|1056
1609110300000|2020-12-27 23:05:00|82677.3|82627.3|82659.1|82578.6|82696.9|82628.9|82624.6|82546.1|666
1609110600000|2020-12-27 23:10:00|82659.3|82576.8|82647.9|82567.5|82663.5|82590.9|82625.3|82549.6|644
1609110900000|2020-12-27 23:15:00|82646.4|82570.7|82646.4|82563.5|82662.2|82586.6|82621.8|82535.3|577
1609111200000|2020-12-27 23:20:00|82649.4|82562.5|82637.6|82549.9|82654.2|82575|82621.5|82532.4|1255
1609111500000|2020-12-27 23:25:00|82637.9|82551.1|82606.3|82507|82640.1|82551.5|82562.3|82486.6|1329
1609111800000|2020-12-27 23:30:00|82605.7|82504.2|82612.1|82501.1|82614.7|82522.7|82589.1|82488.1|1110
1609112100000|2020-12-27 23:35:00|82607.4|82499.8|82608.5|82497.5|82618|82520.5|82581.8|82474.3|1388
1609112400000|2020-12-27 23:40:00|82607|82496|82650.6|82539.6|82653.3|82542.3|82594.2|82487.6|1276
1609112700000|2020-12-27 23:45:00|82649.3|82538.3|82653.8|82542.8|82661.1|82556|82624|82513|785
1609113000000|2020-12-27 23:50:00|82652.1|82541.1|82641.7|82530.7|82652.1|82541.1|82625.1|82514.1|654
1609113300000|2020-12-27 23:55:00|82642.8|82531.8|82643|82532|82656.1|82545.1|82634.8|82523.8|704
1609113600000|2020-12-28 00:00:00|82642.3|82531.3|82671.6|82560.6|82683.3|82572.3|82620.7|82509.7|1170
1609113900000|2020-12-28 00:05:00|82671.3|82560.3|82759.6|82648.6|82793.3|82682.3|82662.9|82551.9|1396
1609114200000|2020-12-28 00:10:00|82763|82652|82778.3|82667.3|82810.9|82699.9|82748.5|82637.5|1148
1609114500000|2020-12-28 00:15:00|82779.9|82668.9|82775|82664|82817.6|82706.6|82769.1|82658.1|1268
1609114800000|2020-12-28 00:20:00|82785.1|82674.1|82771.2|82660.2|82793.1|82682.1|82766.1|82655.1|855
1609115100000|2020-12-28 00:25:00|82771.1|82660.1|82730.3|82619.3|82773.5|82662.5|82710|82599|1101
1609115400000|2020-12-28 00:30:00|82727.6|82616.6|82726.4|82615.4|82746|82635|82708.7|82597.7|1154
1609115700000|2020-12-28 00:35:00|82726|82615|82738.1|82629.2|82750.1|82639.1|82711.3|82600.3|816
1609116000000|2020-12-28 00:40:00|82737.8|82629.3|82717|82628|82757.2|82646.2|82707.6|82608.6|922
1609116300000|2020-12-28 00:45:00|82716.9|82620.8|82759.1|82661.4|82771.5|82670.2|82693|82609.5|899
1609116600000|2020-12-28 00:50:00|82760.9|82663.4|82760.3|82649.3|82800|82689.5|82755.4|82644.4|1272
1609116900000|2020-12-28 00:55:00|82761.1|82650.1|82732.3|82621.3|82782.3|82671.3|82722.6|82611.6|1085
1609117200000|2020-12-28 01:00:00|82730.5|82619.5|82742.1|82631.1|82750.4|82639.4|82713.3|82602.3|1016
1609117500000|2020-12-28 01:05:00|82739.1|82628.1|82724|82613|82749.9|82638.9|82714.7|82603.7|1054
1609117800000|2020-12-28 01:10:00|82726.2|82615.2|82667.4|82556.4|82734.5|82623.5|82625.4|82514.4|1613
1609118100000|2020-12-28 01:15:00|82667.3|82556.3|82689.7|82578.7|82717.6|82606.6|82663.3|82552.3|2065
1609118400000|2020-12-28 01:20:00|82688.9|82577.9|82614.3|82564.3|82706.9|82595.9|82609.6|82517.7|1459
1609118700000|2020-12-28 01:25:00|82612.6|82562.6|82628.4|82546.1|82659.4|82574.7|82608.4|82530.9|1006
1609119000000|2020-12-28 01:30:00|82626|82546.2|82679.5|82568.5|82700.6|82589.6|82608.3|82537|1100
1609119300000|2020-12-28 01:35:00|82679.6|82568.6|82628.9|82517.9|82683.7|82572.7|82619.2|82508.2|954
1609119600000|2020-12-28 01:40:00|82629.1|82518.1|82647.2|82536.2|82656.7|82546.3|82613.4|82502.6|881
1609119900000|2020-12-28 01:45:00|82648.6|82537.6|82637.4|82526.4|82665|82554|82629.6|82520.1|1004
1609120200000|2020-12-28 01:50:00|82636.5|82525.5|82633.8|82522.8|82653.7|82542.7|82617|82510.3|762
1609120500000|2020-12-28 01:55:00|82632.9|82521.9|82635.7|82524.7|82644.9|82533.9|82615.6|82507.7|602
1609120800000|2020-12-28 02:00:00|82635.5|82524.5|82611|82500|82639.5|82528.5|82607.5|82496.5|776
1609121100000|2020-12-28 02:05:00|82610.3|82499.3|82581.7|82470.7|82611.4|82500.4|82563.5|82452.5|1029
1609121400000|2020-12-28 02:10:00|82582.1|82471.1|82559.4|82448.4|82582.3|82471.3|82554.2|82443.2|918
1609121700000|2020-12-28 02:15:00|82559.7|82448.7|82571.7|82460.7|82579.8|82468.8|82552.3|82441.3|857
1609122000000|2020-12-28 02:20:00|82571.3|82460.3|82557.1|82446.1|82578.1|82467.1|82540.4|82429.4|932
1609122300000|2020-12-28 02:25:00|82557.8|82446.8|82576.6|82473.1|82591.3|82480.3|82556.4|82445.4|603
1609122600000|2020-12-28 02:30:00|82578|82472.4|82578.6|82467.6|82588.2|82477.2|82563.4|82461.6|642
1609122900000|2020-12-28 02:35:00|82577.1|82467.5|82563.5|82466.5|82582.7|82472.2|82561.4|82457.2|419
1609123200000|2020-12-28 02:40:00|82573.3|82462.3|82566.4|82455.4|82578|82472.5|82545.7|82446.7|474
1609123500000|2020-12-28 02:45:00|82564.9|82453.9|82556.6|82454.2|82572.1|82461.7|82547.4|82448.7|653
1609123800000|2020-12-28 02:50:00|82557.4|82453.9|82562.4|82451.4|82570.9|82461|82547|82437.7|684
1609124100000|2020-12-28 02:55:00|82563.1|82452.1|82575.9|82474.7|82599.8|82488.8|82547.3|82450.2|789
1609124400000|2020-12-28 03:00:00|82578|82474.2|82562|82451|82595.3|82484.3|82551.3|82443.3|935
1609124700000|2020-12-28 03:05:00|82562.4|82451.4|82564.7|82453.7|82577.6|82471.3|82548.7|82445.9|629
1609125000000|2020-12-28 03:10:00|82564.1|82453.1|82566.8|82455.8|82578|82469.1|82544.7|82445.5|594
1609125300000|2020-12-28 03:15:00|82566.3|82455.3|82559.9|82448.9|82573.6|82462.6|82545.7|82439|682
1609125600000|2020-12-28 03:20:00|82560.2|82449.2|82574.6|82466.8|82580.6|82472.7|82546.5|82439.7|625
1609125900000|2020-12-28 03:25:00|82576.7|82465.7|82538.5|82445.7|82577.7|82474.8|82533.8|82431.4|607
1609126200000|2020-12-28 03:30:00|82540.2|82445.9|82530.8|82443.9|82568.3|82457.3|82523.7|82431.3|1667
1609126500000|2020-12-28 03:35:00|82532.5|82442.7|82536.1|82438.2|82566.8|82458.9|82523.7|82429.4|2065
1609126800000|2020-12-28 03:40:00|82535.8|82438.5|82533.7|82446.6|82562.9|82451.9|82527.5|82433.6|1700
1609127100000|2020-12-28 03:45:00|82533.9|82446.1|82549.5|82438.5|82564.9|82453.9|82527.5|82436.2|1852
1609127400000|2020-12-28 03:50:00|82553.7|82443|82549.3|82449.1|82560.8|82455.9|82531.8|82433.7|497
1609127700000|2020-12-28 03:55:00|82549.8|82448.7|82564.8|82453.8|82567.4|82462|82537|82442.3|494
1609128000000|2020-12-28 04:00:00|82564.6|82455.8|82582.9|82480.2|82585.5|82486.2|82552.3|82451.1|680
1609128300000|2020-12-28 04:05:00|82582.1|82481.8|82578.1|82477.9|82591.1|82487|82563.4|82463.4|618
1609128600000|2020-12-28 04:10:00|82585|82474.2|82579.1|82468.1|82585.4|82486.4|82560.6|82460.9|547
1609128900000|2020-12-28 04:15:00|82573.5|82464.6|82567|82469.3|82587.5|82482.2|82552.1|82450.7|722
1609129200000|2020-12-28 04:20:00|82567.3|82467.9|82567.2|82474.4|82578.3|82476.3|82551.5|82457.6|554
1609129500000|2020-12-28 04:25:00|82566.7|82467.7|82558.9|82457.9|82575.1|82478.1|82542.8|82451.9|589
1609129800000|2020-12-28 04:30:00|82561.2|82459.3|82565.9|82456.1|82575.3|82475|82545|82454.3|553
1609130100000|2020-12-28 04:35:00|82559.9|82463.8|82564.1|82470.1|82576.1|82479|82547.9|82449.8|483
1609130400000|2020-12-28 04:40:00|82565.5|82468.8|82569|82476.2|82574.3|82482.7|82548.1|82462.1|430
1609130700000|2020-12-28 04:45:00|82569.4|82476.6|82566.6|82474.9|82583.2|82495.4|82555.4|82460.5|437
1609131000000|2020-12-28 04:50:00|82565.4|82475.9|82562.7|82478|82588.8|82483.7|82551.4|82464|538
1609131300000|2020-12-28 04:55:00|82568.7|82472.7|82569.5|82473.7|82591.5|82482.1|82556.1|82458.5|467
1609131600000|2020-12-28 05:00:00|82564.9|82474.1|82578.9|82490.1|82593.6|82494.7|82558.5|82463.6|574
1609131900000|2020-12-28 05:05:00|82579.8|82489.1|82553.9|82469.1|82580.2|82491.4|82551.2|82457.5|419
1609132200000|2020-12-28 05:10:00|82556.7|82472.2|82559.5|82464.9|82571.6|82482.4|82531.1|82460.7|415
1609132500000|2020-12-28 05:15:00|82559.6|82466.5|82537.8|82447.6|82575.8|82472|82526.5|82437.7|666
1609132800000|2020-12-28 05:20:00|82539.4|82443.4|82534.3|82447.4|82561.3|82453.2|82516.1|82426.8|518
1609133100000|2020-12-28 05:25:00|82529.5|82447.3|82522.1|82445.2|82538.2|82447.8|82517.7|82424.3|400
1609133400000|2020-12-28 05:30:00|82522.3|82444.7|82518.5|82468.5|82580.5|82487.6|82515.5|82435|925
1609133700000|2020-12-28 05:35:00|82549.5|82450.3|82511.7|82439|82567.2|82475.3|82497|82429.8|1023
1609134000000|2020-12-28 05:40:00|82511.6|82438.8|82513.1|82440.2|82549.6|82467.4|82499.8|82438.6|685
1609134300000|2020-12-28 05:45:00|82512.5|82440.4|82508.6|82436.6|82523.9|82455.8|82495.1|82419.3|574
1609134600000|2020-12-28 05:50:00|82509.7|82435.6|82491|82441|82536.5|82450.8|82483.7|82418.5|675
1609134900000|2020-12-28 05:55:00|82504.6|82427.9|82472.1|82392.7|82536.9|82450.3|82455.8|82384|955
1609135200000|2020-12-28 06:00:00|82468.1|82392.6|82493.2|82414.3|82513.2|82425.4|82445.2|82381.8|1112
1609135500000|2020-12-28 06:05:00|82490.3|82413.1|82461|82411|82494|82430.4|82456.6|82397.2|895
1609135800000|2020-12-28 06:10:00|82460.8|82410.8|82481.5|82431.5|82483.2|82431.5|82460.8|82402.1|645
1609136100000|2020-12-28 06:15:00|82481.3|82431.3|82485.1|82435.1|82497.4|82447.4|82480.3|82430.3|526
1609136400000|2020-12-28 06:20:00|82484.6|82434.6|82488.8|82438.8|82492|82442|82482.8|82432.8|510
1609136700000|2020-12-28 06:25:00|82488|82438|82480.8|82430.8|82488|82438|82469.3|82419.3|576
1609137000000|2020-12-28 06:30:00|82481.1|82431.1|82469.5|82419.5|82530.1|82459.2|82468.1|82418.1|1125
1609137300000|2020-12-28 06:35:00|82469|82419|82477.5|82427.5|82498.4|82442.3|82459.9|82417.7|707
1609137600000|2020-12-28 06:40:00|82477.3|82427.3|82510.4|82460.4|82533.6|82477.4|82460.4|82423.4|692
1609137900000|2020-12-28 06:45:00|82509.2|82459.2|82483.3|82458.3|82519.7|82482.6|82482.4|82450.5|768
1609138200000|2020-12-28 06:50:00|82483.6|82458.6|82486.9|82461.9|82505.9|82465.6|82476.9|82442.1|690
1609138500000|2020-12-28 06:55:00|82486.7|82461.7|82479.7|82429.7|82500.6|82462.2|82441.4|82398.3|811
1609138800000|2020-12-28 07:00:00|82480.3|82430.3|82461|82436|82498.7|82454.6|82451.4|82418.9|1048
1609139100000|2020-12-28 07:05:00|82460.9|82435.9|82473.9|82448.9|82485.9|82453.1|82450.2|82425.2|778
1609139400000|2020-12-28 07:10:00|82473.7|82448.7|82464.2|82439.2|82493.7|82468.7|82441.2|82416.2|995
1609139700000|2020-12-28 07:15:00|82465.1|82440.1|82463|82438|82484.7|82459.7|82459.1|82434.1|720
1609140000000|2020-12-28 07:20:00|82462.2|82437.2|82473.6|82448.6|82492.2|82467.2|82445.1|82420.1|858
1609140300000|2020-12-28 07:25:00|82473.5|82448.5|82464.2|82439.2|82473.8|82448.8|82449.1|82424.1|636
1609140600000|2020-12-28 07:30:00|82463.8|82438.8|82470.6|82445.6|82474|82449|82452.3|82427.3|591
1609140900000|2020-12-28 07:35:00|82471.2|82446.2|82498.6|82473.6|82503.4|82478.4|82461.9|82436.9|683
1609141200000|2020-12-28 07:40:00|82498.5|82473.5|82477.1|82452.1|82504|82479|82464.8|82439.8|825
1609141500000|2020-12-28 07:45:00|82476.5|82451.5|82478.8|82453.8|82492.2|82467.2|82468.8|82443.8|812
1609141800000|2020-12-28 07:50:00|82478.7|82453.7|82514.9|82489.9|82526.9|82496.4|82474.4|82449.4|779
1609142100000|2020-12-28 07:55:00|82515|82490|82497|82472|82527.6|82491.6|82485.2|82460.2|951
1609142400000|2020-12-28 08:00:00|82497.6|82472.6|82404.8|82379.8|82500.2|82475.2|82395.7|82370.7|1253
1609142700000|2020-12-28 08:05:00|82404.4|82379.4|82365.4|82340.4|82410.9|82385.9|82356.5|82331.5|1167
1609143000000|2020-12-28 08:10:00|82365.7|82340.7|82393.1|82368.1|82403.4|82378.4|82362.1|82337.1|984
1609143300000|2020-12-28 08:15:00|82392.5|82367.5|82370.6|82345.6|82396.2|82371.2|82345.4|82320.4|912
1609143600000|2020-12-28 08:20:00|82370.8|82345.8|82314.7|82289.7|82379.5|82354.5|82314.5|82289.5|1103
1609143900000|2020-12-28 08:25:00|82314.4|82289.4|82268.8|82218.8|82342.8|82317.8|82252.4|82216.2|934
1609144200000|2020-12-28 08:30:00|82268.3|82218.3|82246.2|82221.2|82289.5|82254.9|82223.9|82182.4|1144
1609144500000|2020-12-28 08:35:00|82246.3|82221.3|82212.3|82187.3|82246.8|82221.8|82191.6|82166.6|1114
1609144800000|2020-12-28 08:40:00|82213.2|82188.2|82210.4|82185.4|82248.4|82217|82195|82170|1122
1609145100000|2020-12-28 08:45:00|82210|82185|82247.5|82222.5|82260.2|82225.1|82180.4|82155.4|1147
1609145400000|2020-12-28 08:50:00|82257.8|82207.8|82256.4|82231.4|82295.6|82256.6|82226.7|82190.5|1508
1609145700000|2020-12-28 08:55:00|82256.2|82231.2|82254.4|82204.4|82267.5|82242.5|82234|82204.4|1276
1609146000000|2020-12-28 09:00:00|82242.2|82217.2|82269.4|82244.4|82276.6|82250.7|82200.5|82161.4|1257
1609146300000|2020-12-28 09:05:00|82267.5|82242.5|82264.9|82239.9|82278.9|82244.4|82223.5|82196.2|1025
1609146600000|2020-12-28 09:10:00|82277.5|82227.5|82244.6|82219.6|82290.8|82255|82232.8|82196.2|1197
1609146900000|2020-12-28 09:15:00|82244.4|82219.4|82259.2|82234.2|82283.1|82243.5|82223|82185.7|878
1609147200000|2020-12-28 09:20:00|82259.5|82234.5|82323.5|82298.5|82349.9|82313.2|82256.9|82220.8|1095
1609147500000|2020-12-28 09:25:00|82323.4|82298.4|82302.6|82277.6|82332.4|82298.5|82221.9|82181.9|1340
1609147800000|2020-12-28 09:30:00|82303.5|82278.5|82290.7|82265.7|82317.3|82279.6|82281.2|82245.7|1115
1609148100000|2020-12-28 09:35:00|82290.6|82265.6|82334.9|82284.9|82352.4|82316.6|82270.9|82232.7|1177
1609148400000|2020-12-28 09:40:00|82335.2|82285.2|82310.9|82285.9|82345.4|82313.8|82304.8|82272.6|1451
1609148700000|2020-12-28 09:45:00|82312|82287|82296.6|82271.6|82337|82301.4|82282.8|82255.7|1060
1609149000000|2020-12-28 09:50:00|82296.4|82271.4|82269.8|82244.8|82308.1|82271.9|82240.2|82196.8|1237
1609149300000|2020-12-28 09:55:00|82269.9|82244.9|82451|82426|82463|82426|82252.9|82219.4|1521
1609149600000|2020-12-28 10:00:00|82448.8|82423.8|82457.6|82432.6|82518.8|82484.7|82435.5|82397.6|1489
1609149900000|2020-12-28 10:05:00|82457.1|82432.1|82428.9|82403.9|82471.3|82432.8|82424.7|82387.4|1047
1609150200000|2020-12-28 10:10:00|82425.8|82400.8|82510.9|82485.9|82546.6|82496.6|82407|82374|1426
1609150500000|2020-12-28 10:15:00|82511.3|82486.3|82539|82514|82556.9|82526.8|82470.5|82434.5|1576
1609150800000|2020-12-28 10:20:00|82538.7|82513.7|82493.6|82468.6|82541.6|82516.6|82482.7|82449.6|1343
1609151100000|2020-12-28 10:25:00|82493.3|82468.3|82755.8|82730.8|82772.8|82740.8|82492.6|82462|1791
1609151400000|2020-12-28 10:30:00|82756.2|82731.2|82728.3|82678.3|82817.9|82781.7|82691.5|82654.2|1546
1609151700000|2020-12-28 10:35:00|82728.2|82678.2|82667.7|82617.7|82753.2|82718.1|82646.1|82610.1|1349
1609152000000|2020-12-28 10:40:00|82667.6|82617.6|82651.2|82601.2|82709.2|82659.2|82621.9|82582.4|1325
1609152300000|2020-12-28 10:45:00|82651.5|82601.5|82593.6|82543.6|82682.7|82643.7|82589.8|82539.8|1218
1609152600000|2020-12-28 10:50:00|82593.7|82543.7|82512.1|82462.1|82636.7|82586.7|82506.2|82446.4|1240
1609152900000|2020-12-28 10:55:00|82513.7|82463.7|82716.6|82645.8|82763.8|82722.8|82509.4|82454.4|1478
1609153200000|2020-12-28 11:00:00|82707|82645|82807.6|82757.6|82828.6|82791.3|82704.9|82638.8|1754
1609153500000|2020-12-28 11:05:00|82807|82757|82769.2|82719.2|82820.5|82767.1|82766.4|82716.4|1038
1609153800000|2020-12-28 11:10:00|82769.3|82719.3|82804.6|82754.6|82826.3|82762.7|82731.6|82681.6|1299
1609154100000|2020-12-28 11:15:00|82804.5|82754.5|82875|82825|82884|82830.7|82797.6|82741.9|1029
1609154400000|2020-12-28 11:20:00|82874.3|82824.3|82907.1|82882.1|82935.9|82890|82853.1|82788.9|1162
1609154700000|2020-12-28 11:25:00|82908.8|82883.8|82920.7|82895.7|82939.6|82910.5|82899.8|82872|1180
1609155000000|2020-12-28 11:30:00|82920.1|82895.1|82901.6|82851.6|82936.8|82898.7|82895.7|82829.8|1133
1609155300000|2020-12-28 11:35:00|82901.4|82851.4|82869|82819|82910.2|82866.4|82863.9|82809.6|1058
1609155600000|2020-12-28 11:40:00|82869.6|82819.6|82912.8|82862.8|82914.8|82864.8|82855.4|82805.4|1250
1609155900000|2020-12-28 11:45:00|82912.9|82862.9|82904.1|82854.1|82930.5|82880.5|82865.6|82808.3|1345
1609156200000|2020-12-28 11:50:00|82903|82853|82863.1|82813.1|82915.8|82857.1|82827.6|82785|1224
1609156500000|2020-12-28 11:55:00|82862.8|82812.8|82833.7|82783.7|82896.6|82840.7|82816.2|82766.2|1448
1609156800000|2020-12-28 12:00:00|82835.5|82785.5|82894.8|82844.8|82942.5|82879.7|82823.6|82784.9|1541
1609157100000|2020-12-28 12:05:00|82895.1|82845.1|82918.8|82868.8|82974.8|82917.6|82882.8|82841.6|1412
1609157400000|2020-12-28 12:10:00|82918.5|82868.5|82930.7|82880.7|82961.9|82920|82907.7|82850.7|1326
1609157700000|2020-12-28 12:15:00|82931.6|82881.6|82908.1|82858.1|82940.9|82896.5|82835.4|82793|1498
1609158000000|2020-12-28 12:20:00|82909.5|82859.5|82855.7|82830.7|82917.9|82877.9|82854|82827.6|937
1609158300000|2020-12-28 12:25:00|82855.9|82830.9|82837.2|82787.2|82877.1|82852.1|82812|82760.5|1068
1609158600000|2020-12-28 12:30:00|82839|82789|82839.7|82814.7|82874.8|82840.6|82827|82787.6|954
1609158900000|2020-12-28 12:35:00|82838.7|82813.7|82825.1|82775.1|82853.9|82817.8|82797.8|82763.2|1048
1609159200000|2020-12-28 12:40:00|82825.2|82775.2|82952|82902|82969.2|82911.3|82823.1|82773.1|1060
1609159500000|2020-12-28 12:45:00|82949.5|82899.5|82849.8|82824.8|82953.7|82903.7|82836.2|82803.3|993
1609159800000|2020-12-28 12:50:00|82850.9|82825.9|82836.4|82811.4|82860.9|82830.3|82832.1|82796.6|807
1609160100000|2020-12-28 12:55:00|82837.1|82812.1|82815.3|82765.3|82853.8|82814.9|82800.4|82765.2|1219
1609160400000|2020-12-28 13:00:00|82816.3|82766.3|82768.6|82743.6|82822.7|82785.6|82753.5|82728.5|1343
1609160700000|2020-12-28 13:05:00|82769|82744|82757.4|82732.4|82769|82744|82752|82727|1188
1609161000000|2020-12-28 13:10:00|82757.1|82732.1|82732.9|82707.9|82772.3|82747.3|82731.6|82702.7|1155
1609161300000|2020-12-28 13:15:00|82732.4|82707.4|82771.4|82746.4|82776.6|82751.6|82689.9|82653.2|1333
1609161600000|2020-12-28 13:20:00|82770.4|82745.4|82775.9|82750.9|82790.8|82765.8|82750.5|82725.5|1152
1609161900000|2020-12-28 13:25:00|82776.2|82751.2|82864.8|82814.8|82873.5|82834.5|82768.5|82732.1|975
1609162200000|2020-12-28 13:30:00|82865.2|82815.2|82791.7|82766.7|82865.9|82827.3|82779.9|82749.1|1019
1609162500000|2020-12-28 13:35:00|82791.6|82766.6|82797.8|82747.8|82805.7|82771.1|82774.1|82736.4|928
1609162800000|2020-12-28 13:40:00|82800|82750|82751.9|82726.9|82820.6|82770.5|82746.9|82707.5|1137
1609163100000|2020-12-28 13:45:00|82762.4|82712.4|82748.6|82698.6|82765.3|82728.1|82724.1|82691.3|1021
1609163400000|2020-12-28 13:50:00|82748.5|82698.5|82723.2|82673.2|82750.3|82715.5|82705.9|82669.1|1011
1609163700000|2020-12-28 13:55:00|82724.1|82674.1|82784.6|82734.6|82787.4|82744.3|82717|82672.3|1063
1609164000000|2020-12-28 14:00:00|82784.2|82734.2|82802.7|82752.7|82823.1|82777|82764.4|82728.4|1286
1609164300000|2020-12-28 14:05:00|82801.9|82751.9|82769.8|82719.8|82806.8|82756.8|82753.3|82704.4|1019
1609164600000|2020-12-28 14:10:00|82769.3|82719.3|82746.5|82696.5|82784.1|82755.1|82732.9|82688.3|920
1609164900000|2020-12-28 14:15:00|82746.7|82696.7|82713.6|82663.6|82751.7|82703.8|82692.8|82653.8|1039
1609165200000|2020-12-28 14:20:00|82713.3|82663.3|82710.5|82685.5|82724.6|82690.2|82677.8|82647.8|845
1609165500000|2020-12-28 14:25:00|82710.4|82685.4|82798.5|82748.5|82803.8|82766.4|82710.4|82655.3|1065
1609165800000|2020-12-28 14:30:00|82798.7|82748.7|82699|82628.8|82837.4|82799.4|82696.7|82628.8|1675
1609166100000|2020-12-28 14:35:00|82700.2|82629|82688|82663|82723.6|82684.4|82678.2|82624.3|1446
1609166400000|2020-12-28 14:40:00|82688.2|82663.2|82664.2|82639.2|82689|82664|82617|82585|1254
1609166700000|2020-12-28 14:45:00|82664.6|82639.6|82637.2|82612.2|82665.8|82640.7|82620.2|82595.2|1150
1609167000000|2020-12-28 14:50:00|82637|82612|82646.8|82621.8|82667.7|82642.7|82635.5|82610.5|1180
1609167300000|2020-12-28 14:55:00|82646.1|82621.1|82684.1|82659.1|82686.8|82661.8|82643.5|82618.5|1112
1609167600000|2020-12-28 15:00:00|82683.9|82658.9|82669.2|82644.2|82694.4|82669.4|82660.9|82635.9|1322
1609167900000|2020-12-28 15:05:00|82669.3|82644.3|82738.9|82688.9|82742.6|82706.8|82654.9|82629.9|1172
1609168200000|2020-12-28 15:10:00|82739.4|82689.4|82774.2|82749.2|82793.2|82754.4|82725.3|82687.9|1144
1609168500000|2020-12-28 15:15:00|82774.1|82749.1|82798.8|82773.8|82799.6|82774.6|82768.6|82743.6|964
1609168800000|2020-12-28 15:20:00|82798.9|82773.9|82784.9|82734.9|82813.4|82788.4|82771|82719.1|985
1609169100000|2020-12-28 15:25:00|82785.1|82735.1|82780.7|82730.7|82792.2|82758.1|82765.1|82726.5|939
1609169400000|2020-12-28 15:30:00|82780.2|82730.2|82797.2|82772.2|82805.4|82780.4|82763.3|82726.9|1097
1609169700000|2020-12-28 15:35:00|82798.7|82773.7|82825.8|82800.8|82835.8|82810.8|82787.5|82762.5|1097
1609170000000|2020-12-28 15:40:00|82825.7|82800.7|82863.7|82838.7|82869.5|82840.4|82820.4|82795.4|1338
1609170300000|2020-12-28 15:45:00|82863.6|82838.6|82861.5|82836.5|82904.5|82879.5|82844.9|82810.9|1357
1609170600000|2020-12-28 15:50:00|82861.1|82836.1|82858.1|82808.1|82887.3|82856|82824.7|82793.2|1258
1609170900000|2020-12-28 15:55:00|82858.2|82808.2|82836.1|82811.1|82893.2|82856.7|82812.3|82787.3|1580
1609171200000|2020-12-28 16:00:00|82835.7|82810.7|82837.3|82812.3|82851.3|82816.1|82816.6|82774.1|1367
1609171500000|2020-12-28 16:05:00|82836.9|82811.9|82735.6|82685.6|82847.9|82817.7|82716.1|82676.8|1454
1609171800000|2020-12-28 16:10:00|82734.6|82684.6|82737|82687|82739.4|82701.6|82689.8|82655.7|1285
1609172100000|2020-12-28 16:15:00|82736.7|82686.7|82861.5|82836.5|82863.3|82838.3|82723.6|82686.6|1123
1609172400000|2020-12-28 16:20:00|82861.4|82836.4|82875.2|82850.2|82878.8|82853.8|82845.5|82820.5|1085
1609172700000|2020-12-28 16:25:00|82875.5|82850.5|82874.4|82849.4|82895.7|82870.7|82867.6|82831|1024
1609173000000|2020-12-28 16:30:00|82873.3|82848.3|82872.1|82847.1|82879.7|82851.8|82857.2|82824|1169
1609173300000|2020-12-28 16:35:00|82873.9|82848.9|82908.4|82883.4|82910.2|82885.2|82868.2|82843.2|1254
1609173600000|2020-12-28 16:40:00|82908.1|82883.1|82885.4|82860.4|82911.9|82886.9|82868.6|82843.6|1111
1609173900000|2020-12-28 16:45:00|82885.6|82860.6|82883.8|82858.8|82897.6|82872.6|82871.6|82846.6|978
1609174200000|2020-12-28 16:50:00|82883.7|82858.7|82899.1|82874.1|82906.6|82881.6|82875.3|82850.3|874
1609174500000|2020-12-28 16:55:00|82898.9|82873.9|82900.2|82875.2|82904.7|82879.7|82887.4|82862.4|786
1609174800000|2020-12-28 17:00:00|82900.4|82875.4|82885.9|82860.9|82907.3|82882.3|82876.4|82851.4|980
1609175100000|2020-12-28 17:05:00|82886|82861|82905.5|82880.5|82907.3|82882.3|82873|82848|902
1609175400000|2020-12-28 17:10:00|82905.3|82880.3|82923.4|82898.4|82936.2|82911.2|82901.4|82876.4|1050
1609175700000|2020-12-28 17:15:00|82923.1|82898.1|82895.7|82870.7|82931.1|82906.1|82894.7|82869.7|999
1609176000000|2020-12-28 17:20:00|82895.5|82870.5|82926|82876|82926.4|82891|82883.6|82858.6|996
1609176300000|2020-12-28 17:25:00|82926.3|82876.3|82873.7|82848.7|82935.7|82900.1|82860.9|82835.9|1020
1609176600000|2020-12-28 17:30:00|82874.2|82849.2|82883.1|82833.1|82892.2|82859.8|82864|82825.4|866
1609176900000|2020-12-28 17:35:00|82883.4|82833.4|82895|82870|82897.1|82871.2|82863.5|82826.5|928
1609177200000|2020-12-28 17:40:00|82895.4|82870.4|82915.2|82890.2|82923.9|82898.9|82892.1|82867.1|878
1609177500000|2020-12-28 17:45:00|82915.4|82890.4|82921.5|82896.5|82924.4|82899.4|82901.1|82859.4|986
1609177800000|2020-12-28 17:50:00|82921.3|82896.3|82907.4|82882.4|82922.9|82897.9|82904.8|82879.8|803
1609178100000|2020-12-28 17:55:00|82907.5|82882.5|82929.4|82904.4|82941.8|82907.6|82903.4|82867.4|1238
1609178400000|2020-12-28 18:00:00|82929.8|82904.8|82918.6|82893.6|82934.5|82909.5|82905.6|82880.6|1112
1609178700000|2020-12-28 18:05:00|82919|82894|82904.7|82879.7|82932.5|82907.5|82904|82879|868
1609179000000|2020-12-28 18:10:00|82904.3|82879.3|82914.4|82889.4|82919.4|82894.4|82895.1|82870.1|673
1609179300000|2020-12-28 18:15:00|82915|82890|82932.5|82907.5|82935.6|82910.6|82901.4|82876.4|830
1609179600000|2020-12-28 18:20:00|82932.2|82907.2|82926.2|82901.2|82937.8|82912.8|82912.3|82887.3|837
1609179900000|2020-12-28 18:25:00|82925.8|82900.8|82920.9|82895.9|82937.1|82906.5|82917.9|82886.2|682
1609180200000|2020-12-28 18:30:00|82921.4|82896.4|82912.3|82887.3|82926.9|82901.9|82905.8|82880.8|569
1609180500000|2020-12-28 18:35:00|82911.9|82886.9|82922.1|82897.1|82926.1|82901.1|82901.5|82876.5|610
1609180800000|2020-12-28 18:40:00|82922.4|82897.4|82946.9|82921.9|82948.6|82923.6|82912.7|82887.7|736
1609181100000|2020-12-28 18:45:00|82947.7|82922.7|82950|82925|82969.8|82944.8|82944.4|82919.4|898
1609181400000|2020-12-28 18:50:00|82949.9|82924.9|82923.9|82898.9|82951.8|82926.8|82923.9|82898.9|690
1609181700000|2020-12-28 18:55:00|82923.5|82898.5|82922.4|82897.4|82928.7|82903.7|82913.3|82888.3|733
1609182000000|2020-12-28 19:00:00|82922.3|82897.3|82912.2|82887.2|82938|82913|82910.8|82885.8|755
1609182300000|2020-12-28 19:05:00|82912.1|82887.1|82918|82893|82923.7|82898.7|82909.5|82884.5|710
1609182600000|2020-12-28 19:10:00|82917|82892|82919|82894|82921.8|82896.8|82907.6|82882.6|742
1609182900000|2020-12-28 19:15:00|82919.3|82894.3|82931.2|82906.2|82933.4|82908.4|82913.4|82888.4|761
1609183200000|2020-12-28 19:20:00|82931.7|82906.7|82933|82908|82936.5|82911.5|82918.7|82893.7|592
1609183500000|2020-12-28 19:25:00|82932.9|82907.9|82946.6|82921.6|82950|82923.6|82926.7|82893.5|722
1609183800000|2020-12-28 19:30:00|82946.5|82921.5|82950.5|82925.5|82952|82927|82929.1|82904.1|648
1609184100000|2020-12-28 19:35:00|82950.6|82925.6|82953.3|82928.3|82959.7|82934.7|82943.9|82918.9|855
1609184400000|2020-12-28 19:40:00|82953.2|82928.2|82948.6|82923.6|82955.1|82930.1|82944.3|82919.3|728
1609184700000|2020-12-28 19:45:00|82948.5|82923.5|82953.8|82903.8|82962.9|82930.9|82941.3|82902.3|810
1609185000000|2020-12-28 19:50:00|82953.3|82903.3|82950.1|82900.1|82962.5|82927.1|82939.4|82898.8|717
1609185300000|2020-12-28 19:55:00|82949.9|82899.9|82894.3|82844.3|82954.5|82917.7|82854.9|82796.5|1476
1609185600000|2020-12-28 20:00:00|82896|82846|82859.2|82785.8|82899.5|82846|82810.8|82760.8|1054
1609185900000|2020-12-28 20:05:00|82847|82797|82928.3|82857.6|82936.8|82869.4|82802|82771.9|891
1609186200000|2020-12-28 20:10:00|82928.7|82856.7|82936.5|82886.5|82948.3|82887.3|82911.7|82848.6|675
1609186500000|2020-12-28 20:15:00|82936.8|82886.8|82937.3|82887.3|82953.9|82891.9|82925.8|82871.1|507
1609186800000|2020-12-28 20:20:00|82937.9|82887.9|82941.9|82891.9|82964.6|82901.3|82932.9|82873.4|454
1609187100000|2020-12-28 20:25:00|82942.3|82892.3|82922|82897|82965.3|82900.3|82920.8|82873.2|546
1609187400000|2020-12-28 20:30:00|82922.2|82897.2|82900.3|82850.3|82931.3|82904.2|82877.5|82803.4|887
1609187700000|2020-12-28 20:35:00|82900.5|82850.5|82883.6|82858.6|82923.1|82865.2|82874.7|82834|625
1609188000000|2020-12-28 20:40:00|82883.5|82858.5|82886.7|82861.7|82895.9|82869.4|82877.7|82842.1|683
1609188300000|2020-12-28 20:45:00|82886.4|82861.4|82869.2|82844.2|82889.4|82864.4|82860.8|82829.3|807
1609188600000|2020-12-28 20:50:00|82869.5|82844.5|82868|82843|82899|82863|82866.5|82841.5|1133
1609188900000|2020-12-28 20:55:00|82868.1|82843.1|82814.3|82764.3|82868.6|82843.6|82793.9|82757.4|1104
1609189200000|2020-12-28 21:00:00|82813.5|82763.5|82829.3|82804.3|82850.1|82807.3|82795.8|82761.8|1027
1609189500000|2020-12-28 21:05:00|82829.5|82804.5|82831.2|82806.2|82850.6|82806.8|82826.8|82786.9|591
1609189800000|2020-12-28 21:10:00|82833.7|82808.7|82857.8|82807.8|82860.3|82815.5|82829|82783.3|576
1609190100000|2020-12-28 21:15:00|82858.7|82808.7|82840.3|82790.3|82870|82817.2|82795|82730.2|521
1609190400000|2020-12-28 21:20:00|82840.2|82790.2|82807.6|82757.6|82842.7|82790.2|82787|82723.4|778
1609190700000|2020-12-28 21:25:00|82809.1|82759.1|82802.3|82752.3|82824.3|82766.8|82781.8|82727.3|969
1609191000000|2020-12-28 21:30:00|82800.6|82750.6|82799.8|82749.8|82818.1|82765.7|82783.3|82729.1|704
1609191300000|2020-12-28 21:35:00|82799.1|82749.1|82803.9|82753.9|82827.5|82769|82784.7|82725|681
1609191600000|2020-12-28 21:40:00|82803.2|82753.2|82789.9|82711.7|82867.1|82779.3|82779.2|82695.2|957
1609191900000|2020-12-28 21:45:00|82791.3|82702.6|82822.4|82727.6|82854.9|82758.6|82791.3|82702.6|1072
1609192200000|2020-12-28 21:50:00|82822|82728|82845.9|82734.9|82883.3|82772.3|82800|82689|1558
1609192500000|2020-12-28 21:55:00|82847.3|82736.3|82813.9|82702.9|82889.5|82778.5|82803.3|82692.3|598
1609192800000|2020-12-28 22:00:00|82834.3|82723.3|82940.6|82829.6|82940.6|82829.6|82821|82710|17
1609193100000|2020-12-28 22:05:00|82945.7|82834.7|82948.4|82837.4|82950.3|82839.3|82945.1|82834.1|7
1609193400000|2020-12-28 22:10:00|82973.9|82862.9|82989|82878|82989|82878|82948.4|82837.4|7
1609193700000|2020-12-28 22:15:00|82966.7|82855.7|82967.4|82856.4|82967.4|82856.4|82965.8|82854.8|3
1609194000000|2020-12-28 22:20:00|82968.4|82857.4|82967.5|82856.5|82980.6|82869.6|82964.1|82853.1|5
1609194300000|2020-12-28 22:25:00|82969.7|82858.7|82967.6|82856.6|82971.3|82860.3|82967.6|82856.6|3
1609194600000|2020-12-28 22:30:00|82975.1|82864.1|82930.6|82819.6|82975.1|82864.1|82927.9|82816.9|3
1609194900000|2020-12-28 22:35:00|82936.1|82825.1|82936.5|82825.5|82941|82830|82925.8|82814.8|49
1609195200000|2020-12-28 22:40:00|82944.7|82833.7|82954.3|82843.3|82954.5|82843.5|82936.1|82825.1|54
1609195500000|2020-12-28 22:45:00|82944.8|82833.8|82943.7|82832.7|82951.7|82840.7|82935|82824|33
1609195800000|2020-12-28 22:50:00|82938.5|82827.5|82940.5|82829.5|82947.1|82836.1|82917.2|82806.2|57
1609196100000|2020-12-28 22:55:00|82938.5|82827.5|82932.4|82821.4|82944.8|82833.8|82918.4|82807.4|66
1609196400000|2020-12-28 23:00:00|82947.3|82836.3|82983.8|82872.8|83004.3|82893.3|82905.1|82794.1|1864
1609196700000|2020-12-28 23:05:00|82983.5|82872.5|82877|82766|83005|82894|82875|82766|704
1609197000000|2020-12-28 23:10:00|82876.6|82765.6|82861.2|82750.2|82883.1|82791|82831.8|82746.2|423
1609197300000|2020-12-28 23:15:00|82861.3|82750.3|82798.3|82687.3|82868|82786|82777.7|82666.7|601
1609197600000|2020-12-28 23:20:00|82798.8|82687.8|82774.7|82663.7|82805.4|82694.4|82764.9|82653.9|552
1609197900000|2020-12-28 23:25:00|82774.3|82663.3|82826.7|82715.7|82835.6|82724.6|82770.4|82659.4|481
1609198200000|2020-12-28 23:30:00|82826.9|82715.9|82839.3|82728.3|82839.6|82729.6|82815.5|82704.7|322
1609198500000|2020-12-28 23:35:00|82839.6|82728.6|82826|82715|82840.4|82731.2|82811.9|82700.9|405
1609198800000|2020-12-28 23:40:00|82825.6|82714.6|82820.4|82709.4|82834.3|82728.3|82811.1|82700.1|559
1609199100000|2020-12-28 23:45:00|82820.1|82709.1|82818.6|82707.6|82838.7|82727.7|82804.9|82693.9|766
1609199400000|2020-12-28 23:50:00|82818.7|82707.7|82808.9|82697.9|82818.7|82707.7|82802.2|82691.2|453
1609199700000|2020-12-28 23:55:00|82808.7|82697.7|82800.6|82689.6|82821.9|82715.2|82787.7|82676.7|482
1609200000000|2020-12-29 00:00:00|82800.3|82689.3|82789.2|82678.2|82809.9|82698.9|82770.6|82659.6|1227
1609200300000|2020-12-29 00:05:00|82789.1|82678.1|82737.7|82626.7|82798.5|82687.5|82722|82611|962
1609200600000|2020-12-29 00:10:00|82737.8|82626.8|82753.8|82642.8|82755.1|82644.9|82727.7|82617.5|684
1609200900000|2020-12-29 00:15:00|82750.1|82639.1|82743.1|82632.1|82750.9|82641.6|82720.3|82609.3|801
1609201200000|2020-12-29 00:20:00|82743|82632|82742.7|82631.7|82749|82642.8|82724.5|82613.5|714
1609201500000|2020-12-29 00:25:00|82743.1|82632.1|82739.2|82628.2|82750.3|82639.3|82719.4|82608.4|644
1609201800000|2020-12-29 00:30:00|82739.6|82628.6|82701.4|82590.4|82743.3|82632.3|82696.3|82585.3|768
1609202100000|2020-12-29 00:35:00|82696.7|82585.7|82689.8|82578.8|82706.9|82603.6|82680|82569|921
1609202400000|2020-12-29 00:40:00|82690|82579.6|82709.3|82598.3|82710.2|82599.2|82677|82568.5|520
1609202700000|2020-12-29 00:45:00|82707.3|82596.3|82712.3|82601.3|82719.7|82608.7|82686.2|82582.7|633
1609203000000|2020-12-29 00:50:00|82713.3|82602.3|82738.3|82635.7|82762.5|82653.5|82701.5|82590.5|802
1609203300000|2020-12-29 00:55:00|82737.5|82636.3|82739.9|82628.9|82759.2|82648.2|82707.4|82605.7|673
1609203600000|2020-12-29 01:00:00|82738.4|82627.4|82728.4|82617.4|82738.4|82632.7|82706.4|82601.7|822
1609203900000|2020-12-29 01:05:00|82728.7|82617.7|82700.6|82596.7|82735.1|82635.4|82692.5|82591.5|689
1609204200000|2020-12-29 01:10:00|82697.5|82597|82703.9|82592.9|82711.2|82605.4|82682.7|82575.2|586
1609204500000|2020-12-29 01:15:00|82703.8|82592.8|82693.4|82582.4|82707.5|82603.5|82687.8|82582.4|579
1609204800000|2020-12-29 01:20:00|82693.6|82582.6|82674.7|82575|82719.9|82619.3|82640.2|82537.7|865
1609205100000|2020-12-29 01:25:00|82673.4|82576.8|82720.3|82630.1|82726|82632.4|82608.3|82540.9|787
1609205400000|2020-12-29 01:30:00|82719|82630.8|82707.1|82596.1|82722.3|82635.3|82675.4|82570.1|687
1609205700000|2020-12-29 01:35:00|82706.2|82595.2|82681|82590.3|82723.5|82623.1|82680.1|82577.9|764
1609206000000|2020-12-29 01:40:00|82680.6|82592.4|82688.4|82597.2|82703.6|82609.8|82677|82578.8|672
1609206300000|2020-12-29 01:45:00|82692.5|82598.9|82688.4|82593.4|82699.6|82601|82667.7|82572.7|712
1609206600000|2020-12-29 01:50:00|82688.6|82592.9|82699.6|82589|82706.3|82609.6|82679.7|82581.3|622
1609206900000|2020-12-29 01:55:00|82699.5|82588.9|82685.8|82588.1|82700.3|82599.2|82677.8|82577.6|801
1609207200000|2020-12-29 02:00:00|82686.1|82587.1|82701.1|82610.7|82714|82612|82676.6|82570.4|984
1609207500000|2020-12-29 02:05:00|82703|82608.8|82591.9|82499.8|82709.2|82610.4|82588.1|82493.7|821
1609207800000|2020-12-29 02:10:00|82592.4|82495.1|82645.6|82549.8|82706.6|82595.6|82568.7|82486.4|899
1609208100000|2020-12-29 02:15:00|82644.6|82549.1|82635.8|82524.8|82673.9|82576.1|82628.4|82523.3|675
1609208400000|2020-12-29 02:20:00|82635.7|82524.7|82639|82528|82642.7|82533.4|82623.3|82513.7|600
1609208700000|2020-12-29 02:25:00|82638.9|82527.9|82631.4|82520.4|82648.5|82561.3|82619.7|82517.1|648
1609209000000|2020-12-29 02:30:00|82631.3|82520.3|82620.8|82509.8|82636.6|82532.6|82611.1|82504.2|594
1609209300000|2020-12-29 02:35:00|82620.9|82509.9|82601.6|82505.7|82640.2|82541.1|82599.8|82494.7|650
1609209600000|2020-12-29 02:40:00|82608|82497|82638.6|82534.7|82638.6|82540.3|82589.7|82488.4|803
1609209900000|2020-12-29 02:45:00|82638.7|82534.9|82631.2|82520.2|82645.3|82544.1|82586|82483.2|788
1609210200000|2020-12-29 02:50:00|82636.3|82527|82613.8|82506|82646.1|82540.4|82593|82489.7|676
1609210500000|2020-12-29 02:55:00|82615.9|82504.9|82630.3|82519.3|82632.6|82536.2|82604.6|82504.9|641
1609210800000|2020-12-29 03:00:00|82630.5|82519.5|82681.8|82571.2|82757.2|82651.6|82608|82511.5|875
1609211100000|2020-12-29 03:05:00|82681.6|82571.5|82679.8|82568.8|82683.1|82578.4|82660.9|82564.5|459
1609211400000|2020-12-29 03:10:00|82678.9|82570.4|82651.8|82563.9|82684.2|82580.1|82642.6|82549|499
1609211700000|2020-12-29 03:15:00|82657.3|82559.9|82658.3|82554.6|82673.1|82568.4|82636.2|82544.4|948
1609212000000|2020-12-29 03:20:00|82658.7|82555.8|82632.1|82539|82665.6|82560.6|82618.2|82528.3|1087
1609212300000|2020-12-29 03:25:00|82632.3|82539.1|82615.5|82525.7|82643.3|82547.4|82606.2|82519.1|907
1609212600000|2020-12-29 03:30:00|82613.5|82527.4|82603.7|82521.1|82634.2|82547.3|82592.6|82509.8|847
1609212900000|2020-12-29 03:35:00|82605.6|82518|82609.8|82521.7|82638.6|82545.5|82594.8|82503.5|948
1609213200000|2020-12-29 03:40:00|82609.1|82520.4|82606.4|82516.8|82618.1|82538.4|82585.4|82494.3|913
1609213500000|2020-12-29 03:45:00|82605.4|82519.2|82592.6|82512.6|82617.5|82529.2|82579.4|82499.3|935
1609213800000|2020-12-29 03:50:00|82594.6|82511.6|82598.4|82500.4|82604.2|82520.5|82571.4|82490.5|924
1609214100000|2020-12-29 03:55:00|82598.6|82499.6|82522.8|82451.2|82599.4|82519.5|82498.2|82426.4|998
1609214400000|2020-12-29 04:00:00|82524.7|82449.4|82585.7|82488.3|82586.3|82507.7|82523|82443.3|1076
1609214700000|2020-12-29 04:05:00|82585.8|82488.6|82572.5|82467.8|82607.6|82524.3|82555.3|82467.8|923
1609215000000|2020-12-29 04:10:00|82559.8|82478.7|82585.9|82496.7|82592.5|82503.4|82536.6|82451.2|810
1609215300000|2020-12-29 04:15:00|82592.1|82481.1|82569.3|82489.4|82596.1|82519.3|82550.8|82475.7|743
1609215600000|2020-12-29 04:20:00|82569.4|82489.5|82582.3|82502.5|82598.2|82525.4|82564.5|82478.4|840
1609215900000|2020-12-29 04:25:00|82581.3|82503.7|82619.5|82537.1|82634.7|82562|82574.7|82494|818
1609216200000|2020-12-29 04:30:00|82619.4|82535.1|82619|82528.3|82653.6|82569.2|82604.8|82527|798
1609216500000|2020-12-29 04:35:00|82618.5|82528.5|82629.4|82535.9|82647.5|82564.1|82607.6|82512.6|876
1609216800000|2020-12-29 04:40:00|82629.3|82536|82621.2|82527.3|82633.3|82542.1|82610.1|82517|532
1609217100000|2020-12-29 04:45:00|82624.4|82520.8|82622.6|82520.5|82635.6|82542.5|82604.9|82515|832
1609217400000|2020-12-29 04:50:00|82625.2|82518.1|82618.4|82507.4|82633.1|82536.9|82599.6|82506.3|573
1609217700000|2020-12-29 04:55:00|82617.7|82509|82631.3|82554|82643.5|82554.2|82600.9|82506.3|867
1609218000000|2020-12-29 05:00:00|82630.2|82552|82635.2|82555.1|82653.1|82580|82598.3|82527.7|1195
1609218300000|2020-12-29 05:05:00|82632.7|82558.3|82630.3|82550|82680.1|82615.4|82612.6|82546.6|1020
1609218600000|2020-12-29 05:10:00|82630.2|82550.1|82625.7|82548.9|82644.3|82566|82609|82528.8|834
1609218900000|2020-12-29 05:15:00|82624.7|82550.4|82633.1|82540.2|82652|82570.4|82613|82531.1|821
1609219200000|2020-12-29 05:20:00|82636.7|82531.8|82630.3|82545.1|82644|82554.4|82620.3|82531.8|538
1609219500000|2020-12-29 05:25:00|82631.3|82544|82618.7|82531.3|82636.9|82544|82610.1|82520.4|459
1609219800000|2020-12-29 05:30:00|82618.8|82531.4|82607.7|82531.7|82639|82553.3|82590.4|82501.1|872
1609220100000|2020-12-29 05:35:00|82616.9|82523.4|82605.3|82523.1|82634|82551|82588.4|82509.9|901
1609220400000|2020-12-29 05:40:00|82604.2|82524.4|82625.2|82542.6|82643.4|82563.2|82591.4|82521.9|671
1609220700000|2020-12-29 05:45:00|82622.4|82542.3|82641.5|82549.6|82647.2|82570.9|82609|82536.7|604
1609221000000|2020-12-29 05:50:00|82641.7|82548.7|82636.6|82559.9|82662.1|82582.4|82620.4|82548.7|629
1609221300000|2020-12-29 05:55:00|82637.1|82559.7|82616.7|82542.3|82645.1|82577.5|82602.7|82521.6|860
1609221600000|2020-12-29 06:00:00|82614.8|82543.7|82598.1|82548.1|82633.5|82556.9|82591.4|82529.1|788
1609221900000|2020-12-29 06:05:00|82598.2|82548.2|82616.5|82566.5|82620.2|82571.5|82590.9|82527.4|680
1609222200000|2020-12-29 06:10:00|82615.5|82565.5|82590.8|82565.8|82626.6|82574.1|82590.3|82542.5|527
1609222500000|2020-12-29 06:15:00|82590.3|82565.3|82612.6|82562.6|82616.3|82572.9|82589.1|82552.4|544
1609222800000|2020-12-29 06:20:00|82612.3|82562.3|82600.7|82550.7|82621.5|82576.8|82588.3|82529.6|575
1609223100000|2020-12-29 06:25:00|82600.1|82550.1|82599.2|82549.2|82628.1|82567.4|82596.3|82538.1|654
1609223400000|2020-12-29 06:30:00|82599.1|82549.1|82596.2|82571.2|82619|82574.8|82595.8|82537.8|394
1609223700000|2020-12-29 06:35:00|82606.5|82556.5|82608.4|82558.4|82617.4|82573.1|82593.7|82545.8|497
1609224000000|2020-12-29 06:40:00|82608.3|82558.3|82605.4|82535.4|82619.2|82561.3|82559.9|82448.9|398
1609224300000|2020-12-29 06:45:00|82595.7|82545.7|82591|82541|82611.2|82551.1|82588.4|82528.3|637
1609224600000|2020-12-29 06:50:00|82591.5|82541.5|82610.1|82560.1|82623.8|82583.3|82589.7|82533.9|536
1609224900000|2020-12-29 06:55:00|82610.4|82560.4|82615.7|82532.7|82642.2|82585.3|82597.3|82529.9|666
1609225200000|2020-12-29 07:00:00|82598|82532|82606.5|82533.6|82619.6|82559|82582.7|82527.1|803
1609225500000|2020-12-29 07:05:00|82605.9|82534.5|82575.2|82525.2|82614.6|82553|82574.4|82512.6|693
1609225800000|2020-12-29 07:10:00|82575.3|82525.3|82553.5|82503.5|82581.2|82526.4|82522.1|82477.9|759
1609226100000|2020-12-29 07:15:00|82553.2|82503.2|82524.2|82474.2|82553.3|82514.1|82504.1|82468.8|803
1609226400000|2020-12-29 07:20:00|82524.3|82474.3|82511.8|82461.8|82525.8|82475.8|82450.5|82413.3|934
1609226700000|2020-12-29 07:25:00|82511.9|82461.9|82484.4|82434.4|82521.9|82471.1|82464.5|82423.1|648
1609227000000|2020-12-29 07:30:00|82484.2|82434.2|82451.6|82401.6|82484.2|82447.7|82389.4|82339.4|1212
1609227300000|2020-12-29 07:35:00|82451.7|82401.7|82529.6|82479.6|82551.2|82508.8|82442.5|82396.4|1157
1609227600000|2020-12-29 07:40:00|82517.9|82492.9|82559.5|82534.5|82568.3|82534.5|82510.3|82472.5|776
1609227900000|2020-12-29 07:45:00|82559.9|82534.9|82593.2|82543.2|82595.2|82558.8|82549.7|82512.2|909
1609228200000|2020-12-29 07:50:00|82593.1|82543.1|82574.8|82524.8|82593.4|82554.3|82556.8|82517.1|914
1609228500000|2020-12-29 07:55:00|82574.7|82524.7|82595.9|82570.9|82613|82575.7|82552.8|82517.9|922
1609228800000|2020-12-29 08:00:00|82595.6|82570.6|82553.5|82503.5|82612.2|82572.8|82519.1|82494.1|1404
1609229100000|2020-12-29 08:05:00|82554|82504|82503.5|82478.5|82555.6|82516|82441.9|82413.1|1372
1609229400000|2020-12-29 08:10:00|82503.4|82478.4|82462.7|82437.7|82503.5|82478.5|82458|82433|933
1609229700000|2020-12-29 08:15:00|82462.6|82437.6|82463.6|82438.6|82474.3|82449.3|82445.6|82420.6|1044
1609230000000|2020-12-29 08:20:00|82461.8|82436.8|82437.2|82412.2|82463.8|82438.8|82427.9|82402.9|1120
1609230300000|2020-12-29 08:25:00|82437.3|82412.3|82407.9|82357.9|82440.7|82415.7|82398.6|82355.8|1132
1609230600000|2020-12-29 08:30:00|82408|82358|82415.8|82390.8|82426.6|82401.6|82389|82348.4|1417
1609230900000|2020-12-29 08:35:00|82416.5|82391.5|82419.2|82369.2|82425.7|82397.7|82345.4|82298.6|1199
1609231200000|2020-12-29 08:40:00|82419.1|82369.1|82433.7|82408.7|82442.8|82411.3|82405.6|82367.7|928
1609231500000|2020-12-29 08:45:00|82433.3|82408.3|82391.1|82366.1|82444.2|82419.2|82389.6|82364.6|976
1609231800000|2020-12-29 08:50:00|82391|82366|82474|82449|82474.8|82449.8|82382.6|82352|1141
1609232100000|2020-12-29 08:55:00|82474.1|82449.1|82549.2|82524.2|82577.5|82539.2|82474.1|82449.1|1271
1609232400000|2020-12-29 09:00:00|82549.4|82524.4|82518.4|82493.4|82562.9|82531.8|82488.9|82446.8|1069
1609232700000|2020-12-29 09:05:00|82518|82493|82582.1|82557.1|82582.8|82557.8|82490|82449.2|1211
1609233000000|2020-12-29 09:10:00|82583.3|82558.3|82579.6|82554.6|82584|82559|82561.7|82536.7|1143
1609233300000|2020-12-29 09:15:00|82579.4|82554.4|82553.8|82528.8|82585.6|82560.6|82534.6|82502.4|1146
1609233600000|2020-12-29 09:20:00|82553.2|82528.2|82485.2|82460.2|82592.4|82554.2|82484.4|82453.7|948
1609233900000|2020-12-29 09:25:00|82480|82455|82512.2|82487.2|82556.5|82523.9|82480|82441.7|923
1609234200000|2020-12-29 09:30:00|82511.8|82486.8|82353.6|82303.6|82512.4|82487.4|82341.9|82302.4|1186
1609234500000|2020-12-29 09:35:00|82354|82304|82311.5|82286.5|82392.2|82359.9|82310.9|82275.1|1138
1609234800000|2020-12-29 09:40:00|82311.8|82286.8|82265|82240|82323.2|82298.2|82244.3|82205.7|1133
1609235100000|2020-12-29 09:45:00|82264.9|82239.9|82219|82194|82292.7|82259.3|82203.1|82178.1|1203
1609235400000|2020-12-29 09:50:00|82218.9|82193.9|82295.4|82270.4|82324.8|82298.7|82212.1|82187.1|1530
1609235700000|2020-12-29 09:55:00|82294.4|82269.4|82266.9|82216.9|82320.3|82295.3|82222.4|82196.1|1234
1609236000000|2020-12-29 10:00:00|82265.7|82215.7|82254.2|82229.2|82301.5|82262.9|82195.9|82170.9|1386
1609236300000|2020-12-29 10:05:00|82254|82229|82289.8|82264.8|82306.7|82274|82248.5|82223.5|1120
1609236600000|2020-12-29 10:10:00|82290.1|82265.1|82252.6|82202.6|82335.7|82295.7|82240.8|82195.6|1536
1609236900000|2020-12-29 10:15:00|82251.4|82201.4|82222.9|82197.9|82252|82212.9|82203.1|82165.5|1145
1609237200000|2020-12-29 10:20:00|82223|82198|82228.7|82203.7|82279.9|82246|82223|82187.4|1042
1609237500000|2020-12-29 10:25:00|82228|82203|82261.9|82236.9|82262.9|82237.9|82206.8|82176.5|949
1609237800000|2020-12-29 10:30:00|82261.4|82236.4|82294.3|82269.3|82323.7|82298.7|82250.3|82209.9|1180
1609238100000|2020-12-29 10:35:00|82294.2|82269.2|82268.6|82243.6|82298.4|82270.1|82268.2|82235.7|991
1609238400000|2020-12-29 10:40:00|82268.8|82243.8|82318.3|82293.3|82321.7|82296.7|82264.7|82230.8|980
1609238700000|2020-12-29 10:45:00|82318.4|82293.4|82314|82289|82330.1|82305.1|82306.7|82277.1|821
1609239000000|2020-12-29 10:50:00|82314.3|82289.3|82282.7|82257.7|82322.9|82292.6|82282.7|82249.4|712
1609239300000|2020-12-29 10:55:00|82282.2|82257.2|82288.8|82263.8|82299.4|82269.7|82243.1|82211.1|1170
1609239600000|2020-12-29 11:00:00|82288.9|82263.9|82248.8|82223.8|82298.1|82273.1|82239.7|82204.4|1146
1609239900000|2020-12-29 11:05:00|82247.8|82222.8|82303.2|82278.2|82308.2|82283.2|82242.3|82215.3|1175
1609240200000|2020-12-29 11:10:00|82305.5|82280.5|82270.4|82245.4|82305.5|82280.5|82257.9|82221|1137
1609240500000|2020-12-29 11:15:00|82270.8|82245.8|82307|82282|82310.6|82285.6|82268.9|82243.9|976
1609240800000|2020-12-29 11:20:00|82307.1|82282.1|82356.5|82331.5|82368.9|82343.9|82307.1|82282.1|1090
1609241100000|2020-12-29 11:25:00|82356.6|82331.6|82341.8|82316.8|82365.5|82340.5|82330.2|82305.2|1074
1609241400000|2020-12-29 11:30:00|82341.7|82316.7|82250.1|82225.1|82346.4|82318.1|82250|82215.4|1108
1609241700000|2020-12-29 11:35:00|82250.5|82225.5|82232.8|82207.8|82267.1|82229.3|82196.6|82158.6|1051
1609242000000|2020-12-29 11:40:00|82232.1|82207.1|82257|82232|82276.4|82251.4|82224.5|82199.5|1137
1609242300000|2020-12-29 11:45:00|82255.1|82230.1|82256.9|82231.9|82284.9|82259.9|82253.9|82219.9|1052
1609242600000|2020-12-29 11:50:00|82258.2|82233.2|82247.4|82222.4|82269.2|82244.2|82239.1|82214.1|1019
1609242900000|2020-12-29 11:55:00|82247.2|82222.2|82223.8|82198.8|82250.6|82225.6|82207.7|82182.7|925
1609243200000|2020-12-29 12:00:00|82223.6|82198.6|82245.2|82220.2|82245.2|82220.2|82207.3|82182.3|895
1609243500000|2020-12-29 12:05:00|82244.5|82219.5|82251.2|82226.2|82268|82230.3|82239.4|82213.2|680
1609243800000|2020-12-29 12:10:00|82252.7|82227.7|82247.6|82222.6|82279.8|82247.4|82235.6|82196.6|1066
1609244100000|2020-12-29 12:15:00|82247.8|82222.8|82287.7|82262.7|82303.7|82268|82224.1|82199.1|988
1609244400000|2020-12-29 12:20:00|82287.6|82262.6|82280.6|82255.6|82288.1|82262.6|82252.4|82216.3|1072
1609244700000|2020-12-29 12:25:00|82280.4|82255.4|82275|82250|82294.3|82267.8|82273.4|82237|888
1609245000000|2020-12-29 12:30:00|82275.2|82250.2|82275.1|82250.1|82293.1|82268.1|82248.5|82223.5|1173
1609245300000|2020-12-29 12:35:00|82275.2|82250.2|82237.2|82212.2|82287.1|82262.1|82230.5|82205.5|1153
1609245600000|2020-12-29 12:40:00|82236.9|82211.9|82260.3|82235.3|82263.1|82238.1|82229|82204|1005
1609245900000|2020-12-29 12:45:00|82261.2|82236.2|82269|82244|82271.7|82246.7|82257.3|82232.3|1025
1609246200000|2020-12-29 12:50:00|82269.6|82244.6|82246.3|82221.3|82269.6|82244.6|82238.9|82213.9|919
1609246500000|2020-12-29 12:55:00|82246|82221|82265.8|82240.8|82272.2|82247.2|82238.2|82213.2|1382
1609246800000|2020-12-29 13:00:00|82265.3|82240.3|82264.6|82239.6|82274.4|82249.4|82250.4|82225.4|1140
1609247100000|2020-12-29 13:05:00|82264.7|82239.7|82278.4|82253.4|82285.1|82260.1|82261.2|82236.2|1082
1609247400000|2020-12-29 13:10:00|82277.4|82252.4|82235|82210|82278.5|82253.5|82231|82206|1095
1609247700000|2020-12-29 13:15:00|82235.4|82210.4|82249.3|82224.3|82254.8|82229.8|82233.5|82208.5|937
1609248000000|2020-12-29 13:20:00|82248.1|82223.1|82226.8|82201.8|82265.8|82240.8|82221.3|82187.2|977
1609248300000|2020-12-29 13:25:00|82226.7|82201.7|82225.5|82175.5|82227.1|82202.1|82144.6|82112|1102
1609248600000|2020-12-29 13:30:00|82225.3|82175.3|82194.7|82169.7|82236.6|82198.6|82187.1|82160.2|1065
1609248900000|2020-12-29 13:35:00|82194.9|82169.9|82182.7|82157.7|82240|82201.9|82172.9|82135.8|1194
1609249200000|2020-12-29 13:40:00|82182.4|82157.4|82127.4|82102.4|82185.2|82160|82107.5|82072.2|1175
1609249500000|2020-12-29 13:45:00|82127.1|82102.1|82098.4|82073.4|82143.5|82107.6|82094.3|82065.5|1327
1609249800000|2020-12-29 13:50:00|82100.3|82075.3|82115.1|82090.1|82125.2|82100.2|82086|82061|1199
1609250100000|2020-12-29 13:55:00|82114.9|82089.9|82090.6|82065.6|82125.4|82100.4|82090.6|82056.1|1092
1609250400000|2020-12-29 14:00:00|82088.4|82063.4|82081|82056|82108.3|82075.8|82056.3|82029.7|1187
1609250700000|2020-12-29 14:05:00|82077.7|82052.7|82046.6|82021.6|82079.4|82054.4|82026.2|82001.2|1127
1609251000000|2020-12-29 14:10:00|82046.7|82021.7|82066|82041|82069.9|82044.9|82017.2|81992.2|1102
1609251300000|2020-12-29 14:15:00|82066.1|82041.1|82027.5|82002.5|82072.3|82047.3|82024.8|81999.8|982
1609251600000|2020-12-29 14:20:00|82027.8|82002.8|82019.9|81994.9|82046.9|82021.9|82012.1|81987.1|1002
1609251900000|2020-12-29 14:25:00|82020.3|81995.3|82040.4|82015.4|82052.7|82019.1|82015.9|81990.9|941
1609252200000|2020-12-29 14:30:00|82040.8|82015.8|82012.1|81987.1|82050.9|82025.9|81998.4|81973.4|1326
1609252500000|2020-12-29 14:35:00|82012.7|81987.7|82018.5|81993.5|82027.6|82002.6|81971.5|81946.5|1280
1609252800000|2020-12-29 14:40:00|82019.2|81994.2|81920.2|81895.2|82020.3|81995.3|81915.1|81890.1|1369
1609253100000|2020-12-29 14:45:00|81920.8|81895.8|81890.6|81865.6|81923.9|81898.9|81885.3|81860.3|1226
1609253400000|2020-12-29 14:50:00|81890.3|81865.3|81841|81816|81890.3|81865.3|81795.3|81770.3|1576
1609253700000|2020-12-29 14:55:00|81839.4|81814.4|81886.1|81861.1|81946.8|81921.7|81837.3|81812.3|1795
1609254000000|2020-12-29 15:00:00|81886.2|81861.2|81924.9|81899.9|81937.5|81912.5|81885.2|81860.2|1487
1609254300000|2020-12-29 15:05:00|81925.5|81900.5|81948|81923|81982.1|81957.1|81904.9|81879.9|1449
1609254600000|2020-12-29 15:10:00|81949|81924|82041.6|82016.6|82050.7|82025.7|81934.6|81903|1565
1609254900000|2020-12-29 15:15:00|82041.3|82016.3|81993.6|81968.6|82062.6|82037.6|81992.6|81964.5|1512
1609255200000|2020-12-29 15:20:00|81994.3|81969.3|81959.6|81934.6|81999|81974|81923|81898|1335
1609255500000|2020-12-29 15:25:00|81959.5|81934.5|82003.6|81978.6|82015.6|81990.6|81946.4|81921.4|1369
1609255800000|2020-12-29 15:30:00|82002.6|81977.6|81954.2|81929.2|82002.9|81977.9|81950|81925|1361
1609256100000|2020-12-29 15:35:00|81954|81929|81916|81891|81958.4|81933.4|81902.2|81877.2|1584
1609256400000|2020-12-29 15:40:00|81916.2|81891.2|81918.2|81893.2|81941.2|81916.2|81898|81873|1337
1609256700000|2020-12-29 15:45:00|81918.6|81893.6|81925.2|81900.2|81937.3|81912.3|81887.2|81862.2|1439
1609257000000|2020-12-29 15:50:00|81924.6|81899.6|81914.5|81889.5|81941.6|81916.6|81892.8|81867.8|1288
1609257300000|2020-12-29 15:55:00|81914.1|81889.1|82003.9|81978.9|82090.5|82065.5|81913.7|81888.7|1932
1609257600000|2020-12-29 16:00:00|82003.4|81978.4|82041.9|82016.9|82070.4|82038.5|81993.3|81968.3|1766
1609257900000|2020-12-29 16:05:00|82042.3|82017.3|81978.6|81953.6|82042.3|82017.3|81970.9|81939.3|1367
1609258200000|2020-12-29 16:10:00|81978.9|81953.9|81943.5|81918.5|81982.4|81957.4|81930.5|81905.5|1198
1609258500000|2020-12-29 16:15:00|81944.8|81919.8|81967.4|81942.4|81995.5|81970.5|81932.1|81907.1|1275
1609258800000|2020-12-29 16:20:00|81968.1|81943.1|81985.3|81960.3|81988.5|81963.5|81963.3|81938.3|1019
1609259100000|2020-12-29 16:25:00|81984.9|81959.9|82010.8|81960.8|82025.9|81988.4|81962.6|81925.8|1349
1609259400000|2020-12-29 16:30:00|82013.7|81963.7|81947.3|81922.3|82013.7|81963.7|81922|81878.3|1447
1609259700000|2020-12-29 16:35:00|81946.8|81921.8|81996.3|81946.3|81998.7|81965.3|81935|81896.2|1248
1609260000000|2020-12-29 16:40:00|81996.2|81946.2|81981.7|81956.7|82016.2|81981|81978.5|81939.1|1058
1609260300000|2020-12-29 16:45:00|81981.8|81956.8|81974.4|81924.4|82003|81965.6|81952|81917.5|1027
1609260600000|2020-12-29 16:50:00|81973.7|81923.7|81958.1|81933.1|81976.7|81948.2|81947.8|81922.8|731
1609260900000|2020-12-29 16:55:00|81957.7|81932.7|81947|81922|81961.9|81936.9|81939.8|81914.8|963
1609261200000|2020-12-29 17:00:00|81947.2|81922.2|81952.3|81927.3|81965|81940|81933.8|81908.8|841
1609261500000|2020-12-29 17:05:00|81952.4|81927.4|81931.3|81906.3|81955.4|81930.4|81928.9|81903.9|772
1609261800000|2020-12-29 17:10:00|81932|81907|81944.4|81919.4|81946.1|81921.1|81928.6|81903.6|820
1609262100000|2020-12-29 17:15:00|81944.6|81919.6|81937.1|81912.1|81951.5|81926.5|81919.9|81888.5|862
1609262400000|2020-12-29 17:20:00|81939|81914|81983|81958|81984.7|81959.7|81934.5|81909.5|982
1609262700000|2020-12-29 17:25:00|81980.4|81955.4|82001.9|81976.9|82005.1|81980.1|81978.4|81953.4|951
1609263000000|2020-12-29 17:30:00|82001.5|81976.5|82027.6|82002.6|82055.2|82016.7|81997.1|81970.8|1178
1609263300000|2020-12-29 17:35:00|82027.4|82002.4|82028.8|82003.8|82035.9|82003.8|81990.3|81965.3|989
1609263600000|2020-12-29 17:40:00|82028.3|82003.3|82017.9|81992.9|82032.8|82007.8|81999.7|81974.7|865
1609263900000|2020-12-29 17:45:00|82017.6|81992.6|82026.1|82001.1|82072.9|82037.8|82010.1|81985.1|1145
1609264200000|2020-12-29 17:50:00|82023.7|81998.7|82033.5|82008.5|82045.3|82020.3|82023.3|81998.3|980
1609264500000|2020-12-29 17:55:00|82033.9|82008.9|82020.4|81995.4|82044.9|82012.9|82020.4|81993|953
1609264800000|2020-12-29 18:00:00|82020.7|81995.7|82055.5|82030.5|82056.7|82031.7|82020.5|81995.5|1013
1609265100000|2020-12-29 18:05:00|82055.8|82030.8|82055.6|82030.6|82065.6|82040.6|82044|82019|958
1609265400000|2020-12-29 18:10:00|82055.3|82030.3|82053.7|82028.7|82070.4|82045.4|82043.7|82018.7|1212
1609265700000|2020-12-29 18:15:00|82054.4|82029.4|82030.4|82005.4|82056.1|82031.1|82026|82001|1011
1609266000000|2020-12-29 18:20:00|82027.8|82002.8|82029.6|81979.6|82054.1|82019.5|82005.2|81965.1|965
1609266300000|2020-12-29 18:25:00|82029.5|81979.5|82019.2|81994.2|82041|82005.4|82012|81970.7|864
1609266600000|2020-12-29 18:30:00|82018.8|81993.8|82029.6|82004.6|82041.8|82016.8|82018.8|81993.8|840
1609266900000|2020-12-29 18:35:00|82029.5|82004.5|82067.1|82042.1|82069.2|82044.2|82019.8|81994.8|813
1609267200000|2020-12-29 18:40:00|82067.3|82042.3|82113.6|82088.6|82135.5|82097.4|82061.8|82036.8|868
1609267500000|2020-12-29 18:45:00|82113.4|82088.4|82065.1|82015.1|82132|82107|82020.3|81979.6|1116
1609267800000|2020-12-29 18:50:00|82066.8|82016.8|82051.1|82026.1|82068.8|82035.4|82039.5|82002.1|867
1609268100000|2020-12-29 18:55:00|82049.4|82024.4|82031.3|81981.3|82060.4|82026.9|82012.7|81962.7|827
1609268400000|2020-12-29 19:00:00|82030.5|81980.5|82045|81995|82068.2|82029.5|82020.3|81972.6|1073
1609268700000|2020-12-29 19:05:00|82046.2|81996.2|82050.9|82000.9|82055.1|82020|82024.3|81977.1|768
1609269000000|2020-12-29 19:10:00|82040.2|82015.2|82058|82008|82066.8|82030|82037.4|81999.8|805
1609269300000|2020-12-29 19:15:00|82058.5|82008.5|82092.8|82042.8|82098.4|82056.1|82049.5|81999.5|964
1609269600000|2020-12-29 19:20:00|82093|82043|82011|81986|82103.5|82053.5|81999.1|81962.7|1114
1609269900000|2020-12-29 19:25:00|82010.5|81985.5|82017.4|81967.4|82031.8|81996|81980.5|81942.6|1050
1609270200000|2020-12-29 19:30:00|82017|81967|82004.8|81979.8|82027.4|81987.5|81994.4|81953.8|944
1609270500000|2020-12-29 19:35:00|82005.1|81980.1|82021.3|81996.3|82029.9|82002.3|82000|81964.6|925
1609270800000|2020-12-29 19:40:00|82020.9|81995.9|82017|81992|82030.7|81998.8|82001.2|81963.3|952
1609271100000|2020-12-29 19:45:00|82015|81990|81982.3|81932.3|82021.7|81990|81967.1|81925.6|1078
1609271400000|2020-12-29 19:50:00|81984.4|81934.4|81965.5|81940.5|82003.8|81968.9|81959.1|81914.2|1140
1609271700000|2020-12-29 19:55:00|81965|81940|82018.6|81993.6|82020.7|81995.7|81959.4|81924.5|1226
1609272000000|2020-12-29 20:00:00|82017.8|81992.8|82020.9|81970.9|82034.8|82001.1|82004.6|81953.3|1152
1609272300000|2020-12-29 20:05:00|82023.3|81973.3|82032.6|82007.6|82043.4|82009.8|82023.1|81973.1|907
1609272600000|2020-12-29 20:10:00|82032.3|82007.3|82025.9|81975.9|82034.7|82007.3|82012.2|81971.8|791
1609272900000|2020-12-29 20:15:00|82025.8|81975.8|82018.6|81993.6|82026.6|82000.8|82007.8|81974.9|593
1609273200000|2020-12-29 20:20:00|82018.5|81993.5|81994.8|81969.8|82024.7|81999.7|81987.6|81962.6|784
1609273500000|2020-12-29 20:25:00|81995.5|81970.5|81991|81966|82007|81970.6|81983.9|81951.1|686
1609273800000|2020-12-29 20:30:00|81990.2|81965.2|82003.6|81953.6|82015|81981.3|81966|81900|1029
1609274100000|2020-12-29 20:35:00|82003.1|81953.1|82065.7|81981.6|82109.9|82027.3|81990.3|81946.5|1478
1609274400000|2020-12-29 20:40:00|82065.8|81981.7|82099|82049|82129|82053.3|82046.1|81981.5|886
1609274700000|2020-12-29 20:45:00|82098.9|82048.9|82122.2|82044.3|82150.9|82084.2|82096.4|82038.7|911
1609275000000|2020-12-29 20:50:00|82122.9|82044.8|82030.2|81959.3|82127.6|82056.1|82011.7|81930.4|866
1609275300000|2020-12-29 20:55:00|82030.7|81960.2|82110.2|82036.7|82143.4|82049.3|82015.6|81940.3|1043
1609275600000|2020-12-29 21:00:00|82120.9|82030.9|82079.8|82029.8|82132.3|82061.7|82072.4|82009.1|991
1609275900000|2020-12-29 21:05:00|82079.9|82029.9|82068.8|82018.8|82097.2|82036.3|82064.5|82001.7|601
1609276200000|2020-12-29 21:10:00|82068.7|82018.7|82105.5|82028.3|82107.8|82045.6|82065.4|82000|468
1609276500000|2020-12-29 21:15:00|82105.3|82028.6|82109.4|82035.7|82123.3|82064.5|82086.3|82028.6|495
1609276800000|2020-12-29 21:20:00|82107.7|82037.3|82098.8|82048.8|82115|82054.9|82088.8|82027.3|685
1609277100000|2020-12-29 21:25:00|82099|82049|82092.3|82042.3|82103.8|82053.8|82083.8|82023.2|372
1609277400000|2020-12-29 21:30:00|82093.4|82043.4|82094.8|82044.8|82114.3|82077.4|82090.4|82017.5|405
1609277700000|2020-12-29 21:35:00|82096.2|82046.2|82088|82038|82136.9|82069.3|82078.2|82019.7|537
1609278000000|2020-12-29 21:40:00|82087.8|82037.8|82081.5|81994.1|82100.1|82037.8|82061.3|81984.5|404
1609278300000|2020-12-29 21:45:00|82075.4|81997|82082.9|82000.1|82092.4|82014.1|82059.2|81986.3|639
1609278600000|2020-12-29 21:50:00|82079.9|82002|82074.8|81996.4|82105|82018|82055.7|81980.3|717
1609278900000|2020-12-29 21:55:00|82078.6|81995.1|82091.8|81980.8|82103|81995.1|82040.8|81929.8|622
1609279200000|2020-12-29 22:00:00|82094.5|81983.5|82141.6|82030.6|82166|82055|82069.9|81958.9|52
1609279500000|2020-12-29 22:05:00|82144.9|82033.9|82113.1|82002.1|82144.9|82033.9|82077.1|81966.1|246
1609279800000|2020-12-29 22:10:00|82112|82001|82115.2|82004.2|82158.3|82047.3|82082|81971|212
1609280100000|2020-12-29 22:15:00|82113.6|82002.6|82105.6|81994.6|82131.5|82020.5|82085.9|81974.9|187
1609280400000|2020-12-29 22:20:00|82103.7|81992.7|82092.5|81981.5|82131.5|82020.5|82078.9|81967.9|196
1609280700000|2020-12-29 22:25:00|82093.4|81982.4|82069.2|81958.2|82124.1|82013.1|82064.2|81953.2|228
1609281000000|2020-12-29 22:30:00|82051.7|81940.7|82087.3|81976.3|82126.3|82015.3|82051.7|81940.7|246
1609281300000|2020-12-29 22:35:00|82088.7|81977.7|82101.6|81990.6|82110.6|81999.6|82072.9|81961.9|303
1609281600000|2020-12-29 22:40:00|82100.4|81989.4|82101.4|81990.4|82127.2|82016.2|82082.1|81971.1|200
1609281900000|2020-12-29 22:45:00|82106.6|81995.6|82090.8|81979.8|82108.2|81997.2|82084.3|81973.3|241
1609282200000|2020-12-29 22:50:00|82089.5|81978.5|82111.4|82000.4|82112.6|82001.6|82075.5|81964.5|364
1609282500000|2020-12-29 22:55:00|82105.4|81994.4|82085.1|81974.1|82113.8|82002.8|82047.4|81936.4|329
1609282800000|2020-12-29 23:00:00|82088.6|81977.6|82089.7|81978.7|82119.3|82012.3|82040.1|81929.1|1768
1609283100000|2020-12-29 23:05:00|82087.7|81976.7|82060.7|81963|82109.2|82012.7|82047.6|81936.6|1026
1609283400000|2020-12-29 23:10:00|82062.4|81959.5|82078|81970.5|82081.1|81981.3|82032.4|81921.4|873
1609283700000|2020-12-29 23:15:00|82076.2|81972.4|82085.7|81976|82086.1|81979.2|82053.2|81942.2|752
1609284000000|2020-12-29 23:20:00|82085.6|81975.9|82071.8|81960.8|82086.3|81983|82053.9|81942.9|780
1609284300000|2020-12-29 23:25:00|82073.8|81962.8|82087.3|81979.4|82093.1|81998.8|82073.8|81962.8|602
1609284600000|2020-12-29 23:30:00|82088.7|81977.7|82085.6|81985.6|82097.3|82000|82079|81971.6|580
1609284900000|2020-12-29 23:35:00|82087.1|81984.8|82092.8|82004.7|82100.3|82025|82066.6|81980.4|469
1609285200000|2020-12-29 23:40:00|82099.6|81996.8|82095|81994|82102.3|82039.2|82063.9|81986.7|496
1609285500000|2020-12-29 23:45:00|82096.8|81996.5|82100.2|82003.3|82106.3|82038.3|82063|81991.8|363
1609285800000|2020-12-29 23:50:00|82099.3|82002.9|82088.4|82038.4|82113.3|82038.4|82078.3|81999.8|419
1609286100000|2020-12-29 23:55:00|82087.5|82037.5|82086.9|82036.9|82109.3|82052.8|82077.8|82015.9|288
1609286400000|2020-12-30 00:00:00|82096|82014.1|82116|82044.5|82124.3|82054.2|82077.8|81997.7|888
1609286700000|2020-12-30 00:05:00|82104.9|82054.9|82110.8|82020.6|82128.5|82054.9|82090.6|81996.5|1180
1609287000000|2020-12-30 00:10:00|82110.3|82020.5|82104.9|82020.1|82148.9|82057.2|82090|81987|1182
1609287300000|2020-12-30 00:15:00|82105|82020.2|82113.6|82024.2|82136.8|82059.2|82088.8|81982.3|1248
1609287600000|2020-12-30 00:20:00|82111.6|82026.8|82080.7|81982.2|82117.6|82040.4|82062.6|81957.9|852
1609287900000|2020-12-30 00:25:00|82080.3|81981.8|82091|81988.1|82112.3|82009.2|82070.6|81959.6|825
1609288200000|2020-12-30 00:30:00|82091.5|81987|82060.5|81986.8|82108.7|82011.8|82041.9|81958.1|843
1609288500000|2020-12-30 00:35:00|82063|81990.7|82096.7|81995.1|82116.9|82026.6|82050.2|81973|798
1609288800000|2020-12-30 00:40:00|82095.3|81994.8|82068.6|81960.1|82105.9|82008.7|82058.8|81947.8|788
1609289100000|2020-12-30 00:45:00|82070.1|81963.6|82063.4|81972.1|82075.8|82000|82048.2|81950.1|1046
1609289400000|2020-12-30 00:50:00|82065.4|81970.4|81985.9|81877.1|82083.2|81987.8|81964.4|81853.4|1237
1609289700000|2020-12-30 00:55:00|81984.7|81876.8|82002.9|81952.9|82033.9|81958.7|81984.7|81875.6|859
1609290000000|2020-12-30 01:00:00|82014.6|81941.5|82007.6|81927.8|82030.1|81963.8|81986.9|81926.8|586
1609290300000|2020-12-30 01:05:00|82011.9|81926.5|81934.4|81884.4|82015.8|81947.5|81927|81877|1036
1609290600000|2020-12-30 01:10:00|81935.2|81885.2|81909.8|81859.8|81938.3|81888.3|81875.9|81815.8|1259
1609290900000|2020-12-30 01:15:00|81910.3|81860.3|81930.7|81851.7|81942|81885.8|81900|81820.3|933
1609291200000|2020-12-30 01:20:00|81930.9|81851.9|81931|81848.2|81942.5|81877.7|81908.1|81832.1|821
1609291500000|2020-12-30 01:25:00|81931.1|81847.6|81900.2|81850.2|81935.7|81883|81896.6|81815.7|958
1609291800000|2020-12-30 01:30:00|81900.9|81850.9|81881.3|81794.3|81909.6|81859.3|81871.8|81794.3|966
1609292100000|2020-12-30 01:35:00|81882|81796.4|81850.6|81779|81901.1|81840.9|81828|81759.1|985
1609292400000|2020-12-30 01:40:00|81850.2|81779.1|81835.5|81785.5|81858.7|81797.9|81815.8|81745.1|1116
1609292700000|2020-12-30 01:45:00|81835.8|81785.8|81859.4|81761.9|81872.8|81793.8|81816.5|81733.3|1066
1609293000000|2020-12-30 01:50:00|81844.9|81760.8|81858.1|81769.6|81867.1|81787.4|81815.1|81728.1|964
1609293300000|2020-12-30 01:55:00|81846.6|81767.6|81850.3|81753.5|81869.5|81788.9|81807.1|81732.6|976
1609293600000|2020-12-30 02:00:00|81851|81754.2|81841.4|81753.4|81852.4|81765.6|81827|81738.6|930
1609293900000|2020-12-30 02:05:00|81841.5|81753.7|81841.8|81755.9|81859.5|81786.4|81823.2|81740.6|953
1609294200000|2020-12-30 02:10:00|81838.7|81758.4|81850|81761.7|81864.1|81785.2|81823.2|81745.5|938
1609294500000|2020-12-30 02:15:00|81850.5|81762.8|81887.7|81792.8|81891.8|81808.5|81823.6|81752.8|1004
1609294800000|2020-12-30 02:20:00|81888.9|81790.8|81863.2|81785.1|81888.9|81807.2|81846|81765.7|661
1609295100000|2020-12-30 02:25:00|81873.9|81777.2|81855.3|81783|81879.9|81802.4|81834.7|81757.3|645
1609295400000|2020-12-30 02:30:00|81855.7|81783.3|81863.5|81792.1|81875.5|81804.1|81838.9|81758.1|545
1609295700000|2020-12-30 02:35:00|81866.9|81782.8|81871.3|81766.8|81872.1|81802.7|81832.5|81756.7|581
1609296000000|2020-12-30 02:40:00|81861.2|81766.9|81864.7|81767.9|81868.9|81798.7|81842.5|81757.1|512
1609296300000|2020-12-30 02:45:00|81864.6|81769.5|81854.6|81767|81878.2|81802.9|81833.7|81752.2|508
1609296600000|2020-12-30 02:50:00|81836.3|81766.7|81837.6|81752.7|81857.5|81800.5|81821.6|81743|534
1609296900000|2020-12-30 02:55:00|81836.8|81753.5|81854.5|81771.4|81862.4|81795.3|81819.5|81740.2|606
1609297200000|2020-12-30 03:00:00|81856.3|81766.6|81862.2|81768.1|81873.7|81796|81831.5|81756.5|598
1609297500000|2020-12-30 03:05:00|81862.3|81769.5|81842.6|81792.6|81871.6|81799.8|81841.6|81769|484
1609297800000|2020-12-30 03:10:00|81842.5|81792.5|81858.8|81808.8|81873.3|81809.4|81840.8|81772.1|392
1609298100000|2020-12-30 03:15:00|81858.6|81808.6|81855.6|81805.6|81874.6|81818.9|81837.4|81781.3|466
1609298400000|2020-12-30 03:20:00|81855.1|81805.1|81841.7|81791.7|81865|81823|81834.1|81769|489
1609298700000|2020-12-30 03:25:00|81841.5|81791.5|81833.3|81783.3|81852|81797.1|81827|81761.7|507
1609299000000|2020-12-30 03:30:00|81835.7|81785.7|81841.4|81791.4|81859|81822.7|81826.8|81764.5|649
1609299300000|2020-12-30 03:35:00|81845.3|81820.3|81844.4|81794.4|81852.7|81820.3|81831.6|81772.8|496
1609299600000|2020-12-30 03:40:00|81843|81793|81839.7|81755.8|81855.7|81817.5|81831.9|81749.2|922
1609299900000|2020-12-30 03:45:00|81837.9|81752.7|81851.9|81772.9|81853.4|81790.1|81830.4|81745.9|1198
1609300200000|2020-12-30 03:50:00|81853.3|81769|81839.4|81755.6|81860.8|81779.1|81834.3|81741.4|1014
1609300500000|2020-12-30 03:55:00|81839.7|81755.8|81852|81760.8|81854|81774.5|81832.9|81747|992
1609300800000|2020-12-30 04:00:00|81853.3|81758.8|81844.4|81759.4|81855.9|81775.5|81834.5|81752.1|837
1609301100000|2020-12-30 04:05:00|81843.8|81759.5|81834.6|81752.8|81867.7|81786.5|81834.5|81744.5|802
1609301400000|2020-12-30 04:10:00|81834.7|81753.1|81812.7|81725.8|81840.8|81767.4|81808.2|81715|664
1609301700000|2020-12-30 04:15:00|81812.9|81725.9|81817.6|81744.3|81822.7|81758.6|81787.5|81711.7|759
1609302000000|2020-12-30 04:20:00|81811.9|81761.9|81783|81733|81820.2|81761.9|81780.5|81708.2|507
1609302300000|2020-12-30 04:25:00|81783.8|81733.8|81781.7|81731.7|81799.2|81736.6|81771.7|81704.3|421
1609302600000|2020-12-30 04:30:00|81795|81724.1|81781.4|81731.4|81811|81739.3|81774.1|81706.5|369
1609302900000|2020-12-30 04:35:00|81789.4|81716.9|81799.6|81749.6|81816.8|81758.4|81774.4|81707.4|502
1609303200000|2020-12-30 04:40:00|81799.1|81749.1|81786.8|81715|81802|81751.6|81772.9|81708.9|614
1609303500000|2020-12-30 04:45:00|81787.5|81714.1|81784|81710|81796.1|81728.3|81769.3|81701.6|526
1609303800000|2020-12-30 04:50:00|81784.3|81710.2|81775.8|81725.8|81790.4|81730|81766.8|81706|464
1609304100000|2020-12-30 04:55:00|81775.5|81725.5|81803.2|81729.7|81808.9|81749.6|81765|81707.4|693
1609304400000|2020-12-30 05:00:00|81804.9|81726.3|81784.9|81702.8|81816.8|81755.7|81768.5|81702.8|717
1609304700000|2020-12-30 05:05:00|81785.8|81703.4|81773.1|81702.8|81789.8|81730.3|81759.7|81688.2|713
1609305000000|2020-12-30 05:10:00|81773.5|81702|81776.7|81706|81785.1|81726|81748.2|81693.9|774
1609305300000|2020-12-30 05:15:00|81776.3|81705.9|81766.3|81695.5|81777.8|81719.1|81757.1|81692.5|604
1609305600000|2020-12-30 05:20:00|81767|81694.9|81755.2|81705.2|81778.7|81715|81754.2|81683|695
1609305900000|2020-12-30 05:25:00|81755.5|81705.5|81769.8|81719.8|81778.8|81720|81753.8|81693.2|637
1609306200000|2020-12-30 05:30:00|81769.1|81719.1|81760.9|81710.9|81782.1|81726.7|81751.7|81695.2|562
1609306500000|2020-12-30 05:35:00|81760.3|81710.3|81755.8|81705.8|81772.3|81712.5|81749.6|81684.7|667
1609306800000|2020-12-30 05:40:00|81765.4|81695.2|81749.2|81699.2|81775.6|81715.3|81745.1|81678.3|824
1609307100000|2020-12-30 05:45:00|81749.7|81699.7|81712.5|81662.5|81763.6|81703.9|81695.1|81627.4|828
1609307400000|2020-12-30 05:50:00|81714.9|81664.9|81745.8|81695.8|81757.8|81702.2|81714.8|81664.8|611
1609307700000|2020-12-30 05:55:00|81745.6|81695.6|81786|81736|81786.7|81736.7|81744.5|81683.8|743
1609308000000|2020-12-30 06:00:00|81785.8|81735.8|81780.8|81730.8|81785.8|81735.8|81768.6|81718.6|558
1609308300000|2020-12-30 06:05:00|81781.2|81731.2|81785.5|81735.5|81790.4|81740.4|81774.7|81724.7|599
1609308600000|2020-12-30 06:10:00|81785.6|81735.6|81788.8|81738.8|81795.8|81745.8|81784.9|81734.9|519
1609308900000|2020-12-30 06:15:00|81788.7|81738.7|81820|81770|81820.6|81770.6|81785.7|81735.7|615
1609309200000|2020-12-30 06:20:00|81819.7|81769.7|81815.3|81765.3|81838.7|81788.7|81815.3|81765.3|684
1609309500000|2020-12-30 06:25:00|81816|81766|81815.4|81765.4|81823|81773|81807.8|81757.8|615
1609309800000|2020-12-30 06:30:00|81816.1|81766.1|81825.2|81775.2|81838.2|81779.2|81811.5|81761.5|594
1609310100000|2020-12-30 06:35:00|81825.1|81775.1|81819.2|81769.2|81825.9|81775.9|81815.3|81765.3|447
1609310400000|2020-12-30 06:40:00|81818.7|81768.7|81817.4|81767.4|81826.4|81776.4|81813.7|81763.7|445
1609310700000|2020-12-30 06:45:00|81817.1|81767.1|81820.2|81770.2|81832|81782|81812.8|81762.8|602
1609311000000|2020-12-30 06:50:00|81819.9|81769.9|81800.7|81750.7|81832.9|81779.1|81796.3|81746.3|640
1609311300000|2020-12-30 06:55:00|81800.5|81750.5|81802.6|81752.6|81804.2|81754.2|81786|81736|555
1609311600000|2020-12-30 07:00:00|81802|81752|81803|81753|81827.1|81777.1|81802|81752|771
1609311900000|2020-12-30 07:05:00|81802.9|81752.9|81879.4|81829.4|81881.5|81845.6|81793.1|81751.7|958
1609312200000|2020-12-30 07:10:00|81879.2|81829.2|81864.9|81839.9|81885.3|81846.4|81860.8|81821.7|775
1609312500000|2020-12-30 07:15:00|81864.5|81839.5|81876.1|81826.1|81880.4|81843.2|81848.5|81814|697
1609312800000|2020-12-30 07:20:00|81876.3|81826.3|81832.1|81782.1|81878.4|81837.1|81827|81779|827
1609313100000|2020-12-30 07:25:00|81832.8|81782.8|81829.6|81779.6|81835.8|81785.8|81827.4|81777.4|667
1609313400000|2020-12-30 07:30:00|81829.2|81779.2|81749.9|81724.9|81829.9|81784.4|81730.9|81680.9|928
1609313700000|2020-12-30 07:35:00|81749.1|81724.1|81799.8|81774.8|81814.5|81776.9|81744|81719|934
1609314000000|2020-12-30 07:40:00|81799.1|81774.1|81835.5|81810.5|81850.7|81825.7|81798.2|81761.5|930
1609314300000|2020-12-30 07:45:00|81836.1|81811.1|81789|81764|81867.4|81831.6|81781.8|81743.1|939
1609314600000|2020-12-30 07:50:00|81790.3|81765.3|81851.2|81826.2|81851.7|81826.7|81786.8|81761.8|778
1609314900000|2020-12-30 07:55:00|81851.4|81826.4|82008.6|81958.6|82052.4|82005.5|81850.7|81825.7|1431
1609315200000|2020-12-30 08:00:00|82012.8|81962.8|81858.8|81833.8|82045.8|81989.7|81842.4|81806.3|1711
1609315500000|2020-12-30 08:05:00|81858.4|81833.4|81922.3|81897.3|81923.4|81898.4|81810|81785|1668
1609315800000|2020-12-30 08:10:00|81922.4|81897.4|81888.9|81863.9|81923.2|81898.2|81862.9|81837.9|1297
1609316100000|2020-12-30 08:15:00|81888.5|81863.5|81861.9|81836.9|81944.5|81914.3|81857.5|81832.5|1193
1609316400000|2020-12-30 08:20:00|81862.2|81837.2|81939.5|81914.5|82035.1|82010.1|81850.6|81825.6|1642
1609316700000|2020-12-30 08:25:00|81938.4|81913.4|81865.8|81840.8|81946.5|81921.5|81848.5|81814.1|1508
1609317000000|2020-12-30 08:30:00|81866|81841|81906.1|81881.1|81929.5|81893.1|81823.1|81798.1|1278
1609317300000|2020-12-30 08:35:00|81906.4|81881.4|81940.5|81890.5|81946.5|81907.1|81882.4|81849.2|1169
1609317600000|2020-12-30 08:40:00|81939.7|81889.7|81859.2|81834.2|81940.9|81907.7|81845.4|81820.4|1201
1609317900000|2020-12-30 08:45:00|81856.2|81831.2|81839.7|81814.7|81856.2|81831.2|81786.3|81747.5|1280
1609318200000|2020-12-30 08:50:00|81841.1|81816.1|81827.9|81777.9|81848.5|81823.5|81810.5|81777.9|1037
1609318500000|2020-12-30 08:55:00|81831.2|81781.2|81806.7|81781.7|81831.9|81806.1|81790.9|81757|1376
1609318800000|2020-12-30 09:00:00|81806.1|81781.1|81834.2|81809.2|81853.1|81824.6|81802.3|81777.3|1292
1609319100000|2020-12-30 09:05:00|81830.9|81805.9|81776.9|81751.9|81847.6|81810.5|81775.5|81740.2|1236
1609319400000|2020-12-30 09:10:00|81778.2|81753.2|81775.8|81750.8|81797.6|81762|81754.5|81729.5|1179
1609319700000|2020-12-30 09:15:00|81775.7|81750.7|81768.9|81743.9|81783.7|81758.7|81750.1|81725.1|1179
1609320000000|2020-12-30 09:20:00|81768.6|81743.6|81805.4|81780.4|81807.8|81782.8|81761.1|81736.1|1151
1609320300000|2020-12-30 09:25:00|81805.5|81780.5|81881.4|81856.4|81884.2|81856.8|81778.1|81748.9|1168
1609320600000|2020-12-30 09:30:00|81881.5|81856.5|81787.7|81762.7|81897.6|81872.6|81765.4|81740.4|1129
1609320900000|2020-12-30 09:35:00|81788.5|81763.5|81758|81733|81873.1|81843.9|81758|81725|1396
1609321200000|2020-12-30 09:40:00|81761.3|81736.3|81757.4|81732.4|81782|81745.4|81716.4|81680.8|1431
1609321500000|2020-12-30 09:45:00|81757.2|81732.2|81781.5|81756.5|81810.8|81785.8|81749.1|81724.1|1361
1609321800000|2020-12-30 09:50:00|81782.1|81757.1|81782.4|81757.4|81810.7|81785.5|81768.6|81743.6|1078
1609322100000|2020-12-30 09:55:00|81782.2|81757.2|81784|81759|81793.5|81768.5|81777.1|81752.1|863
1609322400000|2020-12-30 10:00:00|81785.2|81760.2|81781.4|81756.4|81799.8|81774.8|81753.8|81728.8|1032
1609322700000|2020-12-30 10:05:00|81781.1|81756.1|81773.7|81748.7|81809.4|81784.4|81773.5|81745.1|857
1609323000000|2020-12-30 10:10:00|81773.8|81748.8|81764.1|81739.1|81799.4|81774.4|81763|81738|1030
1609323300000|2020-12-30 10:15:00|81764.6|81739.6|81772.2|81747.2|81796|81771|81752.4|81727.4|1064
1609323600000|2020-12-30 10:20:00|81772.3|81747.3|81792.4|81767.4|81801.9|81776.9|81748.5|81723.5|1109
1609323900000|2020-12-30 10:25:00|81792.3|81767.3|81809.9|81784.9|81840.7|81815.7|81791.2|81766.2|1093
1609324200000|2020-12-30 10:30:00|81809.8|81784.8|81781.3|81756.3|81826.8|81801.8|81751.8|81726.8|999
1609324500000|2020-12-30 10:35:00|81780|81755|81729.7|81704.7|81782.4|81757.4|81719.9|81694.9|980
1609324800000|2020-12-30 10:40:00|81729.6|81704.6|81770.7|81745.7|81776.4|81751.4|81725.7|81700.7|953
1609325100000|2020-12-30 10:45:00|81770.2|81745.2|81799.5|81774.5|81808.6|81783.6|81767|81742|987
1609325400000|2020-12-30 10:50:00|81799.4|81774.4|81782.3|81757.3|81805.6|81780.6|81781.2|81756.2|852
1609325700000|2020-12-30 10:55:00|81782.6|81757.6|81791.3|81766.3|81815.1|81782.7|81722.3|81697.3|1248
1609326000000|2020-12-30 11:00:00|81790.8|81765.8|81794.8|81769.8|81797.5|81772.5|81766.6|81741.6|1022
1609326300000|2020-12-30 11:05:00|81794.7|81769.7|81831.8|81806.8|81840|81815|81792.6|81767.6|966
1609326600000|2020-12-30 11:10:00|81831.9|81806.9|81871.2|81846.2|81871.3|81846.3|81822.4|81797.4|1116
1609326900000|2020-12-30 11:15:00|81875|81850|81897.2|81872.2|81904.7|81879.7|81868.9|81843.9|1012
1609327200000|2020-12-30 11:20:00|81897.6|81872.6|81935.4|81910.4|81937.1|81912.1|81895.1|81870.1|832
1609327500000|2020-12-30 11:25:00|81935.7|81910.7|81896.5|81871.5|81941|81916|81881.2|81856.2|928
1609327800000|2020-12-30 11:30:00|81897.3|81872.3|81910.3|81885.3|81924.9|81899.9|81871.7|81846.7|1016
1609328100000|2020-12-30 11:35:00|81910|81885|81915.9|81890.9|81929.9|81904.9|81899|81874|862
1609328400000|2020-12-30 11:40:00|81916|81891|81898.4|81873.4|81922.9|81897.9|81896|81871|835
1609328700000|2020-12-30 11:45:00|81898.9|81873.9|81917.3|81892.3|81917.8|81892.8|81877.4|81852.4|757
1609329000000|2020-12-30 11:50:00|81917.2|81892.2|81919.7|81894.7|81945.7|81920.7|81911.5|81886.5|948
1609329300000|2020-12-30 11:55:00|81919.6|81894.6|81946.3|81921.3|81952.2|81927.2|81909.5|81884.5|975
1609329600000|2020-12-30 12:00:00|81947|81922|81944.5|81919.5|81954.4|81929.4|81930.7|81905.7|889
1609329900000|2020-12-30 12:05:00|81944.3|81919.3|81923.5|81898.5|81952.8|81927.8|81919.9|81894.9|864
1609330200000|2020-12-30 12:10:00|81922.8|81897.8|81936.3|81911.3|81939.3|81914.3|81912.2|81887.2|753
1609330500000|2020-12-30 12:15:00|81936.5|81911.5|81933.1|81908.1|81948.5|81923.5|81921.3|81896.3|891
1609330800000|2020-12-30 12:20:00|81933.2|81908.2|81907.2|81882.2|81941.7|81916.7|81892.4|81867.4|1155
1609331100000|2020-12-30 12:25:00|81907|81882|81922.3|81897.3|81925.5|81900.5|81898.3|81873.3|1000
1609331400000|2020-12-30 12:30:00|81921.9|81896.9|81934|81909|81935.3|81910.3|81901.3|81876.3|1063
1609331700000|2020-12-30 12:35:00|81933.9|81908.9|81933.4|81908.4|81938.6|81913.6|81919.6|81894.6|1013
1609332000000|2020-12-30 12:40:00|81933.6|81908.6|81912.1|81887.1|81933.6|81908.6|81908.5|81883.5|777
1609332300000|2020-12-30 12:45:00|81911.6|81886.6|81884.5|81859.5|81925.8|81900.8|81875.5|81850.5|1106
1609332600000|2020-12-30 12:50:00|81883.9|81858.9|81880.9|81855.9|81899.7|81874.7|81880.3|81855.3|1006
1609332900000|2020-12-30 12:55:00|81881.8|81856.8|81822.8|81797.8|81883.7|81858.7|81803.2|81778.2|1663
1609333200000|2020-12-30 13:00:00|81822.7|81797.7|81848.2|81823.2|81856.2|81831.2|81802.7|81777.7|1245
1609333500000|2020-12-30 13:05:00|81848|81823|81874.3|81849.3|81881.2|81856.2|81841.9|81816.9|1045
1609333800000|2020-12-30 13:10:00|81874.5|81849.5|81908.2|81883.2|81908.2|81883.2|81860|81835|981
1609334100000|2020-12-30 13:15:00|81911.5|81886.5|81870.2|81845.2|81914.1|81889.1|81866.7|81841.7|939
1609334400000|2020-12-30 13:20:00|81868.4|81843.4|81880.3|81855.3|81883.7|81858.7|81838.4|81813.4|1135
1609334700000|2020-12-30 13:25:00|81878.3|81853.3|81895.3|81870.3|81905.6|81880.6|81876.2|81851.2|863
1609335000000|2020-12-30 13:30:00|81892.5|81867.5|81936.6|81911.6|81964.2|81939.2|81884.4|81859.4|1162
1609335300000|2020-12-30 13:35:00|81936.4|81911.4|81998.8|81973.8|82025|81994|81931.8|81906.8|1335
1609335600000|2020-12-30 13:40:00|81999.2|81974.2|81972.3|81947.3|82009.3|81984.3|81905.1|81880.1|1442
1609335900000|2020-12-30 13:45:00|81971.3|81946.3|81998.7|81973.7|82013.3|81988.3|81971.3|81946.3|1154
1609336200000|2020-12-30 13:50:00|81998.3|81973.3|81952.7|81927.7|82015.7|81990.7|81950.7|81925.7|1116
1609336500000|2020-12-30 13:55:00|81952.6|81927.6|81955.4|81930.4|81988|81963|81937.2|81912.2|1245
1609336800000|2020-12-30 14:00:00|81956.3|81931.3|81815.8|81790.8|81956.3|81931.3|81744.9|81703.9|2024
1609337100000|2020-12-30 14:05:00|81816.7|81791.7|81752.7|81727.7|81833.5|81808.5|81751|81726|1427
1609337400000|2020-12-30 14:10:00|81752.4|81727.4|81946.8|81921.8|81970.7|81925.3|81744.6|81716.5|1748
1609337700000|2020-12-30 14:15:00|81944.8|81919.8|82043.4|82018.4|82047.6|82022.6|81937.1|81912.1|1467
1609338000000|2020-12-30 14:20:00|82041.5|82016.5|82010.7|81985.7|82086.3|82061.3|81973.4|81948.4|1485
1609338300000|2020-12-30 14:25:00|82010.4|81985.4|82039|82014|82050.8|82025.8|81985.7|81960.7|1449
1609338600000|2020-12-30 14:30:00|82039.5|82014.5|82009.3|81984.3|82044.3|82019.3|81955.8|81930.8|1571
1609338900000|2020-12-30 14:35:00|82009.4|81984.4|82062.9|82037.9|82106.6|82081.6|81998.4|81973.4|1330
1609339200000|2020-12-30 14:40:00|82063|82038|82086.5|82061.5|82142.2|82117.2|82057|82002.5|1415
1609339500000|2020-12-30 14:45:00|82086.6|82061.6|81945.6|81920.6|82086.6|82061.6|81932.1|81907.1|1571
1609339800000|2020-12-30 14:50:00|81946.9|81921.9|81853.6|81828.6|81947|81922|81853.3|81828.3|1635
1609340100000|2020-12-30 14:55:00|81854.8|81829.8|81723.5|81698.5|81857.2|81832.2|81711.8|81686.8|1562
1609340400000|2020-12-30 15:00:00|81722.4|81697.4|81746.5|81721.5|81768.6|81743.6|81677.7|81639.7|1639
1609340700000|2020-12-30 15:05:00|81746.4|81721.4|81783|81758|81784.6|81759.6|81736.9|81711.9|1342
1609341000000|2020-12-30 15:10:00|81783.1|81758.1|81895.2|81870.2|81899.8|81874.8|81777.7|81752.7|1481
1609341300000|2020-12-30 15:15:00|81895.5|81870.5|81878.1|81853.1|81964.6|81926.1|81865.8|81840.8|1418
1609341600000|2020-12-30 15:20:00|81877.9|81852.9|81832.4|81807.4|81885.4|81860.4|81832|81807|1210
1609341900000|2020-12-30 15:25:00|81830.8|81805.8|81802.8|81777.8|81836.3|81811.3|81799.6|81774.6|1276
1609342200000|2020-12-30 15:30:00|81802.2|81777.2|81800.7|81775.7|81811.7|81786.7|81772.4|81735.6|1436
1609342500000|2020-12-30 15:35:00|81800.9|81775.9|81817.6|81792.6|81858.8|81828.3|81794.5|81769.5|1475
1609342800000|2020-12-30 15:40:00|81818.4|81793.4|81830.2|81805.2|81845.8|81820.8|81798.2|81773.2|1374
1609343100000|2020-12-30 15:45:00|81829.4|81804.4|81828.4|81803.4|81865.7|81840.7|81810.8|81785.8|1594
1609343400000|2020-12-30 15:50:00|81827.2|81802.2|81962.5|81937.5|81965.2|81940.2|81810.3|81785.3|1769
1609343700000|2020-12-30 15:55:00|81963.6|81938.6|81839.1|81814.1|81983.8|81958.8|81830.8|81805.8|1946
1609344000000|2020-12-30 16:00:00|81839.2|81814.2|81854.6|81829.6|81890.2|81865.2|81817.4|81792.4|1743
1609344300000|2020-12-30 16:05:00|81854.2|81829.2|81825.4|81800.4|81860.6|81835.6|81822.5|81797.5|1143
1609344600000|2020-12-30 16:10:00|81826|81801|81875.9|81850.9|81875.9|81850.9|81818|81793|1097
1609344900000|2020-12-30 16:15:00|81877.5|81852.5|81893.2|81868.2|81929.6|81904.6|81873|81848|1486
1609345200000|2020-12-30 16:20:00|81893|81868|81917.1|81892.1|81937.2|81912.2|81884.1|81859.1|1290
1609345500000|2020-12-30 16:25:00|81917.6|81892.6|81966.7|81916.7|81993|81951.4|81845.2|81788|1641
1609345800000|2020-12-30 16:30:00|81967.2|81917.2|81914.4|81864.4|81980.1|81925.3|81838.3|81759.4|2136
1609346100000|2020-12-30 16:35:00|81914.8|81864.8|81944.3|81919.3|81945.8|81920|81886.4|81837.4|1133
1609346400000|2020-12-30 16:40:00|81944.2|81919.2|81956.1|81882.7|82086.4|82037.2|81935.8|81871.6|1882
1609346700000|2020-12-30 16:45:00|81955.2|81884.3|82057.9|82007.9|82062.4|82021.2|81943.2|81884.3|1110
1609347000000|2020-12-30 16:50:00|82045.7|82020.7|81992.3|81967.3|82061.3|82036.3|81968.5|81940.2|1130
1609347300000|2020-12-30 16:55:00|81993.5|81968.5|81994.6|81969.6|82020|81988.4|81977.2|81944.5|1067
1609347600000|2020-12-30 17:00:00|81994.4|81969.4|81998.9|81973.9|82005.9|81980.9|81983.6|81958.6|987
1609347900000|2020-12-30 17:05:00|81998.7|81973.7|81993.3|81968.3|82000.5|81975.5|81975.4|81950.4|816
1609348200000|2020-12-30 17:10:00|81993.6|81968.6|82000|81975|82005.1|81980.1|81982.9|81957.9|908
1609348500000|2020-12-30 17:15:00|81999.8|81974.8|82060.7|82035.7|82065.5|82040.5|81999.3|81974.3|1007
1609348800000|2020-12-30 17:20:00|82060.5|82035.5|82032.6|82007.6|82060.5|82035.5|82025.8|82000.8|863
1609349100000|2020-12-30 17:25:00|82033.4|82008.4|82048.4|82023.4|82053.3|82028.3|82024.9|81999.9|927
1609349400000|2020-12-30 17:30:00|82048.6|82023.6|82028.9|82003.9|82049.2|82024.2|82027.2|82002.2|726
1609349700000|2020-12-30 17:35:00|82029.8|82004.8|82031.4|82006.4|82039.4|82014.4|82017.2|81992.2|801
1609350000000|2020-12-30 17:40:00|82031.1|82006.1|82023.4|81998.4|82035.3|82010.3|82020.2|81995.2|825
1609350300000|2020-12-30 17:45:00|82023.5|81998.5|82061.9|82036.9|82074.9|82049.9|82020.8|81995.8|847
1609350600000|2020-12-30 17:50:00|82060.5|82035.5|82041.5|82016.5|82060.5|82035.5|82040.4|82015.4|689
1609350900000|2020-12-30 17:55:00|82041.8|82016.8|81987.1|81962.1|82046.1|82021.1|81984.2|81947.7|861
1609351200000|2020-12-30 18:00:00|81986.9|81961.9|82015.6|81990.6|82023.1|81998.1|81986.9|81961.9|874
1609351500000|2020-12-30 18:05:00|82015.9|81990.9|82008|81983|82015.9|81990.9|81996|81971|806
1609351800000|2020-12-30 18:10:00|82007.9|81982.9|82003.2|81978.2|82009.2|81984.2|81999.7|81974.7|564
1609352100000|2020-12-30 18:15:00|82003.4|81978.4|81999|81974|82006.5|81981.5|81986.5|81961.5|733
1609352400000|2020-12-30 18:20:00|81998.9|81973.9|82004.8|81979.8|82008.6|81983.6|81998.2|81973.2|588
1609352700000|2020-12-30 18:25:00|82004.6|81979.6|81994.8|81969.8|82007.8|81982.8|81990.3|81965.3|613
1609353000000|2020-12-30 18:30:00|81993.1|81968.1|81998.7|81973.7|82015.6|81990.6|81990.7|81965.7|792
1609353300000|2020-12-30 18:35:00|81998.6|81973.6|81979.3|81954.3|81999.5|81974.5|81971|81946|768
1609353600000|2020-12-30 18:40:00|81979.9|81954.9|81972|81947|81985.4|81960.4|81969.7|81944.7|745
1609353900000|2020-12-30 18:45:00|81971.9|81946.9|81980|81955|81981.2|81956.2|81971.6|81946.6|561
1609354200000|2020-12-30 18:50:00|81979.6|81954.6|81963.5|81938.5|81986.5|81961.5|81951|81926|690
1609354500000|2020-12-30 18:55:00|81962.9|81937.9|81945|81920|81963.9|81938.9|81939.4|81914.4|720
1609354800000|2020-12-30 19:00:00|81944.9|81919.9|81912.6|81887.6|81944.9|81919.9|81897.1|81856.3|845
1609355100000|2020-12-30 19:05:00|81912.3|81887.3|81998.8|81973.8|81999.3|81974.3|81910.1|81885.1|892
1609355400000|2020-12-30 19:10:00|81998.7|81973.7|82007.7|81982.7|82016.8|81991.8|81996.2|81971.2|818
1609355700000|2020-12-30 19:15:00|82007.6|81982.6|82026.9|82001.9|82028|82003|82005.4|81980.4|788
1609356000000|2020-12-30 19:20:00|82027|82002|82017.9|81992.9|82027|82002|82012.7|81987.7|558
1609356300000|2020-12-30 19:25:00|82017.7|81992.7|82024.6|81999.6|82029.9|82004.9|82015|81990|657
1609356600000|2020-12-30 19:30:00|82024.1|81999.1|82043.6|82018.6|82046.5|82021.5|82024|81999|664
1609356900000|2020-12-30 19:35:00|82043.7|82018.7|82016|81991|82057.5|82032.5|82016|81991|930
1609357200000|2020-12-30 19:40:00|82016.1|81991.1|81999|81974|82016.2|81991.2|81990.8|81965.8|815
1609357500000|2020-12-30 19:45:00|81998.1|81973.1|82000.8|81975.8|82011|81986|81993.8|81968.8|790
1609357800000|2020-12-30 19:50:00|82000.5|81975.5|82006.7|81981.7|82012.4|81987.4|81996.3|81971.3|725
1609358100000|2020-12-30 19:55:00|82006.5|81981.5|82026.7|82001.7|82031.8|82006.8|81997.4|81972.4|1190
1609358400000|2020-12-30 20:00:00|82024.9|81999.9|81981.6|81956.6|82024.9|81999.9|81974|81949|843
1609358700000|2020-12-30 20:05:00|81981.9|81956.9|81977.6|81952.6|81987.4|81962.4|81976.8|81951.8|588
1609359000000|2020-12-30 20:10:00|81977.7|81952.7|81976.9|81951.9|81993.5|81968.5|81976.2|81951.2|766
1609359300000|2020-12-30 20:15:00|81976.2|81951.2|81970.8|81945.8|81976.2|81951.2|81961.9|81936.9|995
1609359600000|2020-12-30 20:20:00|81970.9|81945.9|81975.6|81950.6|81979|81954|81968.8|81943.8|1194
1609359900000|2020-12-30 20:25:00|81975.5|81950.5|81963|81938|81976|81951|81960.5|81935.5|976
1609360200000|2020-12-30 20:30:00|81961.7|81936.7|81965.5|81940.5|81966.9|81941.9|81958.6|81933.6|564
1609360500000|2020-12-30 20:35:00|81965.7|81940.7|81960.2|81935.2|81967.1|81942.1|81957.4|81932.4|973
1609360800000|2020-12-30 20:40:00|81958.8|81933.8|81957.7|81932.7|81972|81940.1|81943.9|81906.6|658
1609361100000|2020-12-30 20:45:00|81958.1|81933.1|81972.1|81947.1|81983.8|81948.6|81953.1|81916.4|593
1609361400000|2020-12-30 20:50:00|81970.9|81945.9|81961.6|81936.6|81986.6|81949.1|81958|81925.6|648
1609361700000|2020-12-30 20:55:00|81960.8|81935.8|82106.2|82056.2|82112.5|82078.8|81959.7|81922|1502
1609362000000|2020-12-30 21:00:00|82105.1|82055.1|82008|81983|82105.1|82067.1|82007.9|81916.7|1265
1609362300000|2020-12-30 21:05:00|82008.2|81983.2|81994.5|81944.5|82021|81983.6|81976.1|81936.2|802
1609362600000|2020-12-30 21:10:00|81994.3|81944.3|82006.8|81956.8|82021.7|81979.1|81988|81938|531
1609362900000|2020-12-30 21:15:00|82005.3|81955.3|82020.1|81970.1|82027.3|81984.9|81996.7|81946.2|424
1609363200000|2020-12-30 21:20:00|82019.9|81969.9|82013.8|81963.8|82033.9|81984.2|82003.3|81947.6|394
1609363500000|2020-12-30 21:25:00|82013.4|81963.4|82008.3|81958.3|82029.2|81986.4|81990.8|81940.8|484
1609363800000|2020-12-30 21:30:00|82009.1|81959.1|82014.5|81942.5|82023|81967.9|81988.5|81934|497
1609364100000|2020-12-30 21:35:00|82013.6|81942.7|82005.4|81935.1|82018.3|81956.2|81987.5|81928.3|580
1609364400000|2020-12-30 21:40:00|82005.3|81935|82013|81938.1|82019.2|81954.4|81993.7|81928.9|506
1609364700000|2020-12-30 21:45:00|82011.9|81938.3|82010.4|81933.1|82011.9|81952.5|81987.8|81925.5|534
1609365000000|2020-12-30 21:50:00|82006.9|81931.3|82007|81930.8|82023.2|81957.9|81993.6|81929.6|883
1609365300000|2020-12-30 21:55:00|82014.5|81919.8|82034.9|81923.9|82034.9|81923.9|81990.7|81894.4|600
1609365600000|2020-12-30 22:00:00|82036.2|81925.2|82033.5|81922.5|82038.7|81927.7|82009.3|81898.3|100
1609365900000|2020-12-30 22:05:00|82019.3|81908.3|82026.4|81915.4|82068.9|81957.9|82017.6|81906.6|188
1609366200000|2020-12-30 22:10:00|82023.7|81912.7|82043.3|81932.3|82043.3|81932.3|81993.7|81882.7|203
1609366500000|2020-12-30 22:15:00|82018.7|81907.7|81998.4|81887.4|82022.8|81911.8|81993.4|81882.4|204
1609366800000|2020-12-30 22:20:00|82003.2|81892.2|82001.2|81890.2|82053.6|81942.6|81982.2|81871.2|358
1609367100000|2020-12-30 22:25:00|82003.5|81892.5|82020.5|81909.5|82044.7|81933.7|81989.7|81878.7|203
1609367400000|2020-12-30 22:30:00|82038.9|81927.9|82032.2|81921.2|82043.9|81932.9|82013.6|81902.6|244
1609367700000|2020-12-30 22:35:00|82030.6|81919.6|82014.3|81903.3|82036.7|81925.7|82014.3|81903.3|295
1609368000000|2020-12-30 22:40:00|82014.1|81903.1|82011.7|81900.7|82034.7|81923.7|82008.4|81897.4|427
1609368300000|2020-12-30 22:45:00|82011.6|81900.6|82015|81904|82027.2|81916.2|82009.7|81898.7|397
1609368600000|2020-12-30 22:50:00|82027.4|81916.4|82013|81902|82028.6|81917.6|82007.8|81896.8|373
1609368900000|2020-12-30 22:55:00|82017.5|81906.5|82011.7|81900.7|82024.2|81913.2|82007.2|81896.2|369
1609369200000|2020-12-30 23:00:00|82011|81900|81992.3|81881.3|82024.8|81913.8|81920.3|81809.3|1419
1609369500000|2020-12-30 23:05:00|81990.2|81879.2|81993.3|81882.3|82008.7|81897.7|81987.2|81876.2|1162
1609369800000|2020-12-30 23:10:00|81992.4|81881.4|81987|81876|82003.4|81897.9|81974.9|81866|698
1609370100000|2020-12-30 23:15:00|81986.8|81875.8|81980.2|81869.2|81994.4|81889.5|81971.4|81863.3|669
1609370400000|2020-12-30 23:20:00|81979.9|81868.9|81964.6|81853.6|81985.9|81880.6|81952.1|81849.6|504
1609370700000|2020-12-30 23:25:00|81964.9|81853.9|82005.1|81899.5|82008.9|81907.6|81960.3|81853.8|858
1609371000000|2020-12-30 23:30:00|82006.3|81899.1|82021|81918.8|82026.7|81927.9|81995.2|81897.3|494
1609371300000|2020-12-30 23:35:00|82024.1|81914.8|82012.2|81901.2|82025.2|81919.9|81999.7|81890|544
1609371600000|2020-12-30 23:40:00|82012.1|81901.1|82019.4|81908.4|82028.1|81919|82005|81899.7|498
1609371900000|2020-12-30 23:45:00|82019.8|81908.8|82019.6|81908.6|82022.2|81918.8|82014.1|81904.8|300
1609372200000|2020-12-30 23:50:00|82017.5|81909.5|82013.3|81902.3|82021.8|81916.7|82002.4|81902.1|418
1609372500000|2020-12-30 23:55:00|82014.7|81903.7|82025|81914|82027.6|81918.7|82008.7|81901.9|326
1609372800000|2020-12-31 00:00:00|82025.1|81914.1|82056.6|81945.7|82072.4|81971|82018.6|81911.8|657
1609373100000|2020-12-31 00:05:00|82056.7|81945.8|82051.2|81948.8|82081.3|81977|82038.4|81935.2|615
1609373400000|2020-12-31 00:10:00|82050.9|81949.3|82041.2|81941.1|82060.6|81964.2|82035.3|81934.5|555
1609373700000|2020-12-31 00:15:00|82041.1|81941|82024.4|81913.4|82069.4|81978.4|82016.8|81906.7|837
1609374000000|2020-12-31 00:20:00|82024.3|81913.3|82061.7|81963.8|82066.3|81969.2|82006.8|81895.8|722
1609374300000|2020-12-31 00:25:00|82061.6|81963.7|82028.7|81917.7|82063.2|81969.8|82006.1|81901.8|742
1609374600000|2020-12-31 00:30:00|82026.7|81915.7|82005.2|81894.2|82026.7|81917.3|81977.9|81878.2|862
1609374900000|2020-12-31 00:35:00|82005.1|81894.1|81962.7|81859.6|82010.7|81903.9|81948|81841.8|924
1609375200000|2020-12-31 00:40:00|81961.5|81860.3|81995.4|81895|82018.2|81913.1|81955.4|81855.7|799
1609375500000|2020-12-31 00:45:00|81996.4|81894.7|81969.2|81885.2|82004.2|81899.4|81957.4|81878.3|733
1609375800000|2020-12-31 00:50:00|81968.9|81885|81980.5|81880.8|81991.6|81906.6|81946.2|81874.4|926
1609376100000|2020-12-31 00:55:00|81978.3|81881.4|81989.3|81880.5|81990.7|81884.1|81887|81798.2|854
1609376400000|2020-12-31 01:00:00|81989.7|81880.1|81952.3|81851.4|81994.9|81885.2|81921.6|81815.4|923
1609376700000|2020-12-31 01:05:00|81953.5|81851.1|81960.7|81849.7|81980.7|81871.5|81922.6|81814.7|1089
1609377000000|2020-12-31 01:10:00|81960.6|81849.6|82003.5|81904|82023.9|81917.9|81949.1|81842.6|945
1609377300000|2020-12-31 01:15:00|82005.2|81902.7|81982.2|81877.9|82012.4|81907.1|81924.4|81821.2|768
1609377600000|2020-12-31 01:20:00|81982.3|81878.9|81994.4|81890.1|82011.3|81905.4|81958.2|81863.3|683
1609377900000|2020-12-31 01:25:00|81995.7|81889.1|82014|81909.4|82025.6|81919.4|81945.8|81841.7|837
1609378200000|2020-12-31 01:30:00|82014.3|81909.6|81966.1|81855.1|82039.9|81931.4|81960|81849|804
1609378500000|2020-12-31 01:35:00|81966.3|81855.3|82000.8|81889.8|82008.4|81897.4|81956.1|81846|809
1609378800000|2020-12-31 01:40:00|82000.3|81889.3|82026.8|81920.4|82036.2|81937|81972.9|81876.2|925
1609379100000|2020-12-31 01:45:00|82028.5|81919.1|82023.1|81920.9|82035.1|81942.9|81958|81853.8|959
1609379400000|2020-12-31 01:50:00|82022.4|81921|82007.3|81908.9|82028.2|81937.9|81953.3|81847.8|922
1609379700000|2020-12-31 01:55:00|82005.7|81909|81984.3|81873.3|82020.4|81920.6|81958.8|81856.4|936
1609380000000|2020-12-31 02:00:00|81982.2|81878|82004|81912.4|82014.2|81920.5|81966.8|81870.5|760
1609380300000|2020-12-31 02:05:00|82003.8|81913.5|81990.5|81903.6|82006.9|81915.3|81981.3|81886.7|686
1609380600000|2020-12-31 02:10:00|81989.2|81905.4|82002|81917.4|82010.6|81933.2|81978.7|81887.1|750
1609380900000|2020-12-31 02:15:00|82002.6|81915.6|81996.6|81894.1|82010.5|81923.7|81968.9|81892.2|642
1609381200000|2020-12-31 02:20:00|81996.5|81894|81986.4|81898.8|81999.5|81919.9|81966.3|81880.4|673
1609381500000|2020-12-31 02:25:00|81988.2|81897|81997.8|81886.8|81997.9|81917.7|81961.1|81880.3|630
1609381800000|2020-12-31 02:30:00|81997.4|81886.4|81990.6|81902.9|82008.6|81921.7|81968.7|81885.9|647
1609382100000|2020-12-31 02:35:00|81990.5|81902.8|82012.4|81906|82012.4|81924.4|81972.7|81889.3|682
1609382400000|2020-12-31 02:40:00|82013.9|81905.6|82017.9|81928.4|82030.5|81946.9|81993.1|81898.2|851
1609382700000|2020-12-31 02:45:00|82017.7|81928.8|82113.2|82025.5|82129.6|82046|82012.3|81925.6|1409
1609383000000|2020-12-31 02:50:00|82113.8|82024.7|82125.4|82045.2|82136.8|82063.1|82102.3|82010|1074
1609383300000|2020-12-31 02:55:00|82127.5|82042.8|82100.8|81999.3|82141.2|82054.8|82091.4|81999.3|1071
1609383600000|2020-12-31 03:00:00|82102.4|81998|82078|81985.7|82106.1|82014.8|82076.3|81980.1|1102
1609383900000|2020-12-31 03:05:00|82078.3|81986.8|82094.7|82006.2|82098.6|82014.3|82067.6|81981.4|990
1609384200000|2020-12-31 03:10:00|82094.9|82006.1|82109.1|82022.2|82112.4|82029.8|82079.8|81991.8|848
1609384500000|2020-12-31 03:15:00|82108.9|82022.4|82110.9|82014.7|82125.6|82037.3|82095.4|82004.4|856
1609384800000|2020-12-31 03:20:00|82110.8|82016.1|82120.3|82035|82134.5|82044.3|82104.7|82014.6|839
1609385100000|2020-12-31 03:25:00|82120.4|82035.2|82097.8|82013.6|82128.4|82042.4|82087.2|81992.1|804
1609385400000|2020-12-31 03:30:00|82096.2|82014|82107|82011.5|82119.7|82039|82073.1|82007.4|775
1609385700000|2020-12-31 03:35:00|82106.1|82011.7|82109.8|82018.1|82116|82038.1|82078.2|82009.6|677
1609386000000|2020-12-31 03:40:00|82110.3|82018.2|82098.7|82016.4|82110.3|82040.4|82077.5|82008.1|651
1609386300000|2020-12-31 03:45:00|82099.1|82016.9|82091|82020.9|82103.3|82036.4|82071.6|82008.2|546
1609386600000|2020-12-31 03:50:00|82080.3|82030.3|82084.6|82007.3|82101.6|82032|82068.8|82005.3|566
1609386900000|2020-12-31 03:55:00|82088.7|82007|82096.3|82021.4|82108.4|82037.3|82064.2|82000.8|591
1609387200000|2020-12-31 04:00:00|82095.5|82021.6|82104.7|82054.7|82126.9|82055.6|82081.1|82018.3|582
1609387500000|2020-12-31 04:05:00|82105.4|82055.4|82108.9|82038|82128.1|82057.1|82093.6|82027.1|524
1609387800000|2020-12-31 04:10:00|82109.1|82038.1|82119.5|82032.3|82126.3|82062.4|82095.1|82032.3|442
1609388100000|2020-12-31 04:15:00|82119.6|82031.9|82089.7|82039.7|82120.8|82055.3|82084.6|82021.8|492
1609388400000|2020-12-31 04:20:00|82094.2|82044.2|82095.6|82045.6|82112.5|82045.8|82083.9|82020.6|417
1609388700000|2020-12-31 04:25:00|82095.5|82045.5|82112.9|82038.7|82121.3|82051.2|82089.2|82024.1|584
1609389000000|2020-12-31 04:30:00|82113|82039.5|82116.2|82040.4|82122.7|82058.4|82094.2|82028.3|512
1609389300000|2020-12-31 04:35:00|82118.8|82040.2|82125.3|82051.3|82130.3|82062.7|82095.6|82037.6|377
1609389600000|2020-12-31 04:40:00|82125.4|82051.7|82135|82061.3|82137.7|82073|82096.4|82037.5|554
1609389900000|2020-12-31 04:45:00|82135.4|82071.9|82120.7|82070.7|82139.1|82076.8|82116.3|82055.8|442
1609390200000|2020-12-31 04:50:00|82121.5|82071.5|82120|82070|82140.6|82076.1|82115.1|82058.4|565
1609390500000|2020-12-31 04:55:00|82120.2|82070.2|82117.1|82067.1|82138.2|82080|82114.1|82051.4|395
1609390800000|2020-12-31 05:00:00|82116.9|82066.9|82116.5|82066.5|82141.9|82075.1|82112.8|82054.7|456
1609391100000|2020-12-31 05:05:00|82115.9|82065.9|82098.4|82073.4|82128.7|82080.9|82097.3|82050.5|368
1609391400000|2020-12-31 05:10:00|82099.1|82074.1|82106|82056|82118.8|82079.3|82089.1|82050.5|819
1609391700000|2020-12-31 05:15:00|82105.6|82055.6|82091.1|82066.1|82107.4|82069.2|82082.7|82049|457
1609392000000|2020-12-31 05:20:00|82090.7|82065.7|82079.2|82029.2|82104.9|82065.9|82069.6|82025.2|479
1609392300000|2020-12-31 05:25:00|82081.3|82031.3|82073.4|82023.4|82093.2|82034.1|82072.2|82012.5|470
1609392600000|2020-12-31 05:30:00|82074.6|82024.6|82054.6|82004.6|82090.9|82025.7|82039.1|81995.6|538
1609392900000|2020-12-31 05:35:00|82054.9|82004.9|82050.2|82000.2|82058.4|82017.4|82034.5|81996.2|429
1609393200000|2020-12-31 05:40:00|82051.3|82001.3|82066.5|82016.5|82083.4|82033.2|82042.4|81996.3|525
1609393500000|2020-12-31 05:45:00|82066.8|82016.8|82069.8|82019.8|82079.7|82025|82061.6|82009|429
1609393800000|2020-12-31 05:50:00|82069.4|82019.4|82067|82017|82073.1|82029.2|82050.8|82004.6|411
1609394100000|2020-12-31 05:55:00|82066.8|82016.8|82095.6|82045.6|82098.1|82061|82066.5|82016.5|559
1609394400000|2020-12-31 06:00:00|82101.8|82051.8|82096.2|82071.2|82106.5|82071.7|82081.9|82038.4|480
1609394700000|2020-12-31 06:05:00|82096|82071|82092.5|82067.5|82113.3|82074.5|82085|82047.7|453
1609395000000|2020-12-31 06:10:00|82092.4|82067.4|82119.1|82069.1|82127.1|82089.9|82087.4|82052.5|485
1609395300000|2020-12-31 06:15:00|82119.5|82069.5|82122.6|82097.6|82133.4|82103.4|82102.3|82069.2|527
1609395600000|2020-12-31 06:20:00|82123.2|82098.2|82117.2|82092.2|82130.7|82099.7|82110|82072.7|429
1609395900000|2020-12-31 06:25:00|82117.1|82092.1|82086.5|82061.5|82128.5|82096.2|82076.1|82037.6|606
1609396200000|2020-12-31 06:30:00|82085.9|82060.9|82086.2|82061.2|82109.5|82073.8|82078.2|82043.5|401
1609396500000|2020-12-31 06:35:00|82086|82061|82091.5|82066.5|82109.9|82076.5|82083|82048.9|351
1609396800000|2020-12-31 06:40:00|82091.7|82066.7|82111.9|82086.9|82115.1|82090.1|82087.4|82062.4|379
1609397100000|2020-12-31 06:45:00|82112.1|82087.1|82134.9|82109.9|82182.7|82116.1|82106.1|82056.5|606
1609397400000|2020-12-31 06:50:00|82136.6|82111.6|82132.2|82082.2|82172.3|82111.6|82110.9|82028.3|778
1609397700000|2020-12-31 06:55:00|82119.5|82094.5|82137.1|82057.7|82154|82096.6|82116.5|82054.8|524
1609398000000|2020-12-31 07:00:00|82140.5|82052|82092.9|82016.6|82140.5|82065.7|82077.1|82003.4|910
1609398300000|2020-12-31 07:05:00|82094.3|82014.4|82047.1|81973.2|82098.5|82022.4|82031.3|81955.4|877
1609398600000|2020-12-31 07:10:00|82047.2|81973.3|82033.5|81961|82070.5|82008.3|82022.2|81959.2|843
1609398900000|2020-12-31 07:15:00|82027.9|81977.9|81991.1|81941.1|82046.8|81985.1|81974.7|81934.9|856
1609399200000|2020-12-31 07:20:00|81991|81941|82027.9|81977.9|82034.4|81992.5|81978.6|81924.1|968
1609399500000|2020-12-31 07:25:00|82027.6|81977.6|82015.3|81990.3|82057.1|82019|82013.2|81976|842
1609399800000|2020-12-31 07:30:00|82015.6|81990.6|82058.5|82033.5|82093.5|82057|81977.5|81952.5|844
1609400100000|2020-12-31 07:35:00|82058.4|82033.4|82091.8|82066.8|82093.2|82068.2|82055.3|82020.4|876
1609400400000|2020-12-31 07:40:00|82091.5|82066.5|82048.9|81998.9|82094.5|82069.5|82028|81990.9|785
1609400700000|2020-12-31 07:45:00|82048.6|81998.6|82033.7|81983.7|82065.5|82030.4|82019.5|81983|832
1609401000000|2020-12-31 07:50:00|82030|81980|81985.6|81960.6|82030.9|81999.2|81980.7|81945.1|936
1609401300000|2020-12-31 07:55:00|81985.4|81960.4|82014.4|81989.4|82039.9|82005.4|81959.2|81923|1377
1609401600000|2020-12-31 08:00:00|82013.1|81988.1|81882.4|81832.4|82037.4|82012.4|81871.1|81813.1|1364
1609401900000|2020-12-31 08:05:00|81882.3|81832.3|81894.3|81844.3|81911.8|81867.2|81862|81814.5|994
1609402200000|2020-12-31 08:10:00|81892.5|81842.5|81917.6|81867.6|81940|81900.9|81877|81835.9|921
1609402500000|2020-12-31 08:15:00|81917.9|81867.9|81916.2|81891.2|81932.1|81896|81890.8|81856.5|830
1609402800000|2020-12-31 08:20:00|81915.9|81890.9|81939.9|81889.9|81947.5|81905.2|81914.6|81874.3|807
1609403100000|2020-12-31 08:25:00|81939.8|81889.8|81929|81904|81965|81923.9|81918.5|81881.7|888
1609403400000|2020-12-31 08:30:00|81929.1|81904.1|81858.7|81833.7|81935|81905.4|81852.9|81816.8|1148
1609403700000|2020-12-31 08:35:00|81859|81834|81922.5|81897.5|81937.1|81902.7|81838.3|81813.3|1293
1609404000000|2020-12-31 08:40:00|81922.7|81897.7|81920.6|81895.6|81939.9|81914.9|81906.3|81881.3|1155
1609404300000|2020-12-31 08:45:00|81919.8|81894.8|81867.2|81842.2|81922.4|81897.4|81865.4|81840.4|1102
1609404600000|2020-12-31 08:50:00|81867.9|81842.9|81863.6|81838.6|81870.6|81845.6|81824.6|81792.1|1268
1609404900000|2020-12-31 08:55:00|81863.8|81838.8|81844.1|81819.1|81886.2|81861.2|81828.6|81803.6|1220
1609405200000|2020-12-31 09:00:00|81845|81820|81862.4|81837.4|81867.7|81842.7|81841.6|81816.6|1092
1609405500000|2020-12-31 09:05:00|81862.5|81837.5|81919.1|81894.1|81919.5|81894.5|81861.1|81836.1|1090
1609405800000|2020-12-31 09:10:00|81920.1|81895.1|81935.1|81910.1|81943.5|81917.3|81899.9|81874.9|1359
1609406100000|2020-12-31 09:15:00|81935.3|81910.3|81963|81938|82012.1|81971.7|81934.4|81909.4|1301
1609406400000|2020-12-31 09:20:00|81962.8|81937.8|81986.2|81961.2|81993.9|81968.9|81960.7|81935.7|1043
1609406700000|2020-12-31 09:25:00|81985.6|81960.6|81826.5|81776.5|81995|81970|81807.7|81764.6|1196
1609407000000|2020-12-31 09:30:00|81826.9|81776.9|81856.3|81831.3|81866.9|81833.5|81808.4|81774.9|997
1609407300000|2020-12-31 09:35:00|81856.4|81831.4|81816.8|81791.8|81857.6|81831.8|81816.8|81780.1|939
1609407600000|2020-12-31 09:40:00|81817.8|81792.8|81797.4|81747.4|81824.1|81795.4|81762.7|81722.1|1205
1609407900000|2020-12-31 09:45:00|81796.8|81746.8|81625.5|81575.5|81798.9|81766.6|81625.4|81564.9|1087
1609408200000|2020-12-31 09:50:00|81626.9|81576.9|81624.1|81574.1|81650.4|81582.7|81553.5|81491.3|1310
1609408500000|2020-12-31 09:55:00|81624|81574|81753.9|81703.9|81781.9|81722.5|81606|81571|1791
1609408800000|2020-12-31 10:00:00|81753.7|81703.7|81677.1|81652.1|81770.9|81720.9|81640.1|81603.2|1443
1609409100000|2020-12-31 10:05:00|81676.9|81651.9|81704.4|81654.4|81747.2|81722.2|81675.5|81641|989
1609409400000|2020-12-31 10:10:00|81705.1|81655.1|81635.9|81610.9|81705.9|81668.8|81628.6|81603.6|1183
1609409700000|2020-12-31 10:15:00|81636.5|81611.5|81612.8|81587.8|81640.8|81615.8|81592.3|81567.3|1072
1609410000000|2020-12-31 10:20:00|81613|81588|81623.9|81598.9|81637.2|81612.2|81601.1|81576.1|968
1609410300000|2020-12-31 10:25:00|81623.5|81598.5|81638.7|81613.7|81645.4|81620.4|81617.7|81592.7|1168
1609410600000|2020-12-31 10:30:00|81639.1|81614.1|81604.6|81579.6|81648.9|81623.9|81598.4|81573.4|1145
1609410900000|2020-12-31 10:35:00|81609.1|81584.1|81607.3|81582.3|81617.3|81592.3|81573.8|81548.8|1136
1609411200000|2020-12-31 10:40:00|81607.8|81582.8|81619|81594|81623.8|81598.8|81589.5|81564.5|1051
1609411500000|2020-12-31 10:45:00|81620.6|81595.6|81544.4|81519.4|81645.6|81620.6|81542.8|81512.1|1590
1609411800000|2020-12-31 10:50:00|81544.6|81519.6|81538.9|81513.9|81546.2|81521.2|81523.9|81498.9|942
1609412100000|2020-12-31 10:55:00|81538.8|81513.8|81543.7|81518.7|81565.4|81540.4|81531.4|81506.4|1159
1609412400000|2020-12-31 11:00:00|81544|81519|81556.2|81531.2|81595.4|81568.2|81537.4|81512.4|1058
1609412700000|2020-12-31 11:05:00|81556.1|81531.1|81546.5|81496.5|81559.5|81534.5|81505.3|81480.3|1088
1609413000000|2020-12-31 11:10:00|81546.6|81496.6|81520.9|81495.9|81554.5|81509.6|81507.4|81477.1|943
1609413300000|2020-12-31 11:15:00|81519.9|81494.9|81624.5|81550.4|81656.3|81587|81518.7|81491.3|980
1609413600000|2020-12-31 11:20:00|81624.6|81550.6|81550.7|81500.7|81671|81598.6|81534.9|81480.9|993
1609413900000|2020-12-31 11:25:00|81550.9|81500.9|81594.2|81544.2|81618.3|81559.5|81543.6|81489.8|863
1609414200000|2020-12-31 11:30:00|81595.3|81545.3|81616.4|81591.4|81640.2|81598.5|81588.1|81542.7|788
1609414500000|2020-12-31 11:35:00|81615.8|81590.8|81685|81635|81704.9|81668.2|81612.6|81559.3|1043
1609414800000|2020-12-31 11:40:00|81684.8|81634.8|81696.9|81646.9|81705.3|81664.7|81660.5|81618.5|1022
1609415100000|2020-12-31 11:45:00|81697|81647|81704.2|81654.2|81762.5|81712.5|81684.2|81646.3|1113
1609415400000|2020-12-31 11:50:00|81705.5|81655.5|81725.7|81675.7|81738.8|81703.8|81685.3|81648.4|1169
1609415700000|2020-12-31 11:55:00|81725.2|81675.2|81691|81641|81737|81695.9|81684.6|81634.6|1055
1609416000000|2020-12-31 12:00:00|81691.3|81641.3|81649.9|81624.9|81705.7|81655.9|81639.8|81610.3|1057
1609416300000|2020-12-31 12:05:00|81651|81626|81635.5|81610.5|81654.4|81629.4|81613.1|81588.1|1014
1609416600000|2020-12-31 12:10:00|81635.3|81610.3|81651.4|81626.4|81651.7|81626.7|81623.5|81598.5|994
1609416900000|2020-12-31 12:15:00|81651.5|81626.5|81675.7|81650.7|81687.1|81662.1|81645.1|81620.1|997
1609417200000|2020-12-31 12:20:00|81675.4|81650.4|81692|81667|81697.6|81672.6|81664|81629.8|815
1609417500000|2020-12-31 12:25:00|81692.2|81667.2|81723.5|81673.5|81731.9|81692.3|81679.5|81643|1085
1609417800000|2020-12-31 12:30:00|81724.2|81674.2|81746.6|81721.6|81762.1|81723.4|81711|81671.9|914
1609418100000|2020-12-31 12:35:00|81746.9|81721.9|81739.9|81714.9|81760.3|81722|81723.7|81682|908
1609418400000|2020-12-31 12:40:00|81739.3|81714.3|81762.5|81712.5|81780.9|81738.3|81732.8|81695.2|1193
1609418700000|2020-12-31 12:45:00|81764.1|81714.1|81764|81739|81784.8|81739.4|81735.3|81693.4|1063
1609419000000|2020-12-31 12:50:00|81763.9|81738.9|81810.1|81785.1|81815.7|81786.1|81758.1|81733.1|1098
1609419300000|2020-12-31 12:55:00|81809.5|81784.5|81743.9|81693.9|81819.9|81793.1|81733.1|81691.9|1346
1609419600000|2020-12-31 13:00:00|81744.2|81694.2|81691.9|81666.9|81763.3|81719.8|81689.4|81651.7|1181
1609419900000|2020-12-31 13:05:00|81693.9|81668.9|81700.9|81650.9|81709.8|81672.6|81677.4|81610.8|1039
1609420200000|2020-12-31 13:10:00|81701.8|81651.8|81793|81743|81797|81760.9|81686.9|81650|1042
1609420500000|2020-12-31 13:15:00|81790.5|81740.5|81699|81674|81886.9|81791.3|81698.9|81673.9|1098
1609420800000|2020-12-31 13:20:00|81698.3|81673.3|81740.2|81690.2|81766.3|81712.8|81688.6|81629.7|1134
1609421100000|2020-12-31 13:25:00|81740.6|81690.6|81768.5|81657.5|81882.9|81771.9|81693.2|81614.2|1392
1609421400000|2020-12-31 13:30:00|81779.4|81668.4|81743.5|81693.5|81805.9|81741.8|81730.5|81630.5|1330
1609421700000|2020-12-31 13:35:00|81743.6|81693.6|81734.8|81709.8|81779.8|81717.2|81702.1|81656|993
1609422000000|2020-12-31 13:40:00|81736.8|81711.8|81730.9|81680.9|81769.9|81732.7|81727.4|81670.2|1021
1609422300000|2020-12-31 13:45:00|81730.4|81680.4|81757.9|81707.9|81762.6|81724.2|81701.2|81644.3|1073
1609422600000|2020-12-31 13:50:00|81756.6|81706.6|81802.2|81731.7|81827.2|81746.1|81721.6|81666.5|967
1609422900000|2020-12-31 13:55:00|81806.8|81731.3|81782.5|81709.8|81838|81752.6|81750.1|81705.2|999
1609423200000|2020-12-31 14:00:00|81786.5|81708.7|81739.4|81653.9|81838.9|81767|81697.9|81617.4|1387
1609423500000|2020-12-31 14:05:00|81738.4|81655.2|81741.1|81663.5|81757.4|81679|81691.4|81619.1|1196
1609423800000|2020-12-31 14:10:00|81741.2|81663.6|81748.9|81678.7|81784.2|81699.4|81716.9|81641.1|808
1609424100000|2020-12-31 14:15:00|81754.9|81679.5|81756.1|81666.6|81778|81699.4|81719|81649|859
1609424400000|2020-12-31 14:20:00|81758.8|81680.4|81766.4|81716.4|81796.7|81717.1|81738.1|81663|897
1609424700000|2020-12-31 14:25:00|81778.5|81706.8|81746.2|81721.2|81802.3|81731.5|81744.2|81690.9|1045
1609425000000|2020-12-31 14:30:00|81764.4|81714.4|81817|81744.4|81837.3|81772.9|81762.1|81703.6|1197
1609425300000|2020-12-31 14:35:00|81804.6|81754.6|81819.6|81794.6|81877|81795.8|81785.8|81735.7|1156
1609425600000|2020-12-31 14:40:00|81818.9|81793.9|81842.8|81767.1|81867.7|81795.2|81813.4|81748.9|1138
1609425900000|2020-12-31 14:45:00|81842.7|81766.9|81820.6|81770.6|81864.3|81790.8|81802|81749|1096
1609426200000|2020-12-31 14:50:00|81820.7|81770.7|81784.6|81734.6|81844.9|81793|81766.1|81709.9|1170
1609426500000|2020-12-31 14:55:00|81784.7|81734.7|81682.5|81657.5|81796.1|81736.3|81662.4|81637.4|1371
1609426800000|2020-12-31 15:00:00|81682.7|81657.7|81677.2|81652.2|81731.2|81674.3|81641.8|81609.5|1473
1609427100000|2020-12-31 15:05:00|81679.6|81654.6|81769.3|81719.3|81787.7|81722.5|81657|81623.8|1206
1609427400000|2020-12-31 15:10:00|81765.6|81715.6|81765.9|81688.5|81876|81765|81714.9|81666.1|1506
1609427700000|2020-12-31 15:15:00|81766|81688.6|81787.6|81737.6|81826.3|81775.1|81729.6|81681.7|1288
1609428000000|2020-12-31 15:20:00|81787.8|81737.8|81713.8|81688.8|81790.3|81738.8|81703|81672.3|1229
1609428300000|2020-12-31 15:25:00|81713.7|81688.7|81741|81716|81751.6|81717.7|81702.6|81656.5|1020
1609428600000|2020-12-31 15:30:00|81741.2|81716.2|81860.5|81810.5|81895.8|81812.2|81734.4|81701.3|1112
1609428900000|2020-12-31 15:35:00|81860.8|81810.8|81877|81827|81896.2|81843.6|81847.9|81789.1|1403
1609429200000|2020-12-31 15:40:00|81876.8|81826.8|81911.1|81861.1|81968.9|81911.3|81867.4|81810.5|1475
1609429500000|2020-12-31 15:45:00|81911.3|81861.3|81971.7|81946.7|82053.2|81964.9|81893|81849.1|1839
1609429800000|2020-12-31 15:50:00|81973.6|81948.6|82096.1|82046.1|82200.4|82098.9|81973.6|81929.7|1870
1609430100000|2020-12-31 15:55:00|82094.7|82044.7|82068.5|82043.5|82196.9|82158.2|82044.7|82008.3|2078
1609430400000|2020-12-31 16:00:00|82069.3|82044.3|82119.6|82029.3|82228|82190.6|82064.7|81987.9|1967
1609430700000|2020-12-31 16:05:00|82132.5|82021.5|82057.3|82032.3|82132.5|82074.1|82053.6|82020.9|1638
1609431000000|2020-12-31 16:10:00|82055.9|82030.9|82171.1|82121.1|82184.3|82141.1|82055.9|82030.9|1604
1609431300000|2020-12-31 16:15:00|82170.6|82120.6|82168.8|82143.8|82206.1|82161.2|82157.7|82112.7|1240
1609431600000|2020-12-31 16:20:00|82169.2|82144.2|82142.9|82117.9|82209.3|82184.3|82139.4|82112.8|1292
1609431900000|2020-12-31 16:25:00|82142.3|82117.3|82162.7|82089.6|82378.9|82267.9|82101.3|82056.6|1494
1609432200000|2020-12-31 16:30:00|82162.9|82089.3|82151.4|82101.4|82215.4|82119.6|82133.8|82081.9|1361
1609432500000|2020-12-31 16:35:00|82151.6|82101.6|82137|82087|82163.4|82105|82133.2|82071|1143
1609432800000|2020-12-31 16:40:00|82136.6|82086.6|82205.7|82135|82209.2|82145.7|82081.5|82031.5|1371
1609433100000|2020-12-31 16:45:00|82209.2|82132.1|82203.2|82129.9|82223|82161.8|82189.3|82126.2|1417
1609433400000|2020-12-31 16:50:00|82204|82129|82183|82158|82204.3|82173.8|82172.9|82123.4|986
1609433700000|2020-12-31 16:55:00|82182.1|82157.1|82132.8|82107.8|82187.4|82160.8|82129.4|82097.1|1105
1609434000000|2020-12-31 17:00:00|82132.7|82107.7|82078|82053|82134.5|82108.8|82066.3|82017.7|1200
1609434300000|2020-12-31 17:05:00|82078.2|82053.2|82138.5|82113.5|82140.3|82115.3|82078.2|82039.8|1050
1609434600000|2020-12-31 17:10:00|82138.4|82113.4|82166.8|82116.8|82169|82140.3|82137.8|82111.5|1073
1609434900000|2020-12-31 17:15:00|82166.5|82116.5|82147.2|82122.2|82167.8|82132.3|82139.6|82099.5|640
1609435200000|2020-12-31 17:20:00|82147.1|82122.1|82167.5|82142.5|82188.7|82152.7|82146.7|82104.9|1022
1609435500000|2020-12-31 17:25:00|82167.3|82142.3|82179.3|82154.3|82195.9|82160.1|82163.2|82133.2|989
1609435800000|2020-12-31 17:30:00|82179.2|82154.2|82182.2|82157.2|82200.8|82163.4|82168.8|82143.8|986
1609436100000|2020-12-31 17:35:00|82186.1|82161.1|82182.2|82157.2|82201|82164.6|82175.7|82138.2|981
1609436400000|2020-12-31 17:40:00|82182.6|82157.6|82204|82154|82204.7|82167.8|82175|82141.1|986
1609436700000|2020-12-31 17:45:00|82204.1|82154.1|82212.7|82162.7|82220.5|82173.5|82183|82139.9|894
1609437000000|2020-12-31 17:50:00|82213|82163|82200.9|82175.9|82221|82182.4|82194.4|82159.6|809
1609437300000|2020-12-31 17:55:00|82201.4|82176.4|82201.9|82151.9|82235.7|82186.9|82137.6|82087.1|1544
1609437600000|2020-12-31 18:00:00|82201.6|82151.6|82216.9|82166.9|82228.5|82178.5|82175.4|82113.5|1086
1609437900000|2020-12-31 18:05:00|82217.2|82167.2|82206.1|82156.1|82226.7|82167.2|82176.9|82121|979
1609438200000|2020-12-31 18:10:00|82205.6|82155.6|82200.6|82150.6|82227.3|82167.2|82196.5|82138|767
1609438500000|2020-12-31 18:15:00|82201|82151|82231.7|82160.5|82237.6|82174.9|82201|82137.9|1195
1609438800000|2020-12-31 18:20:00|82232|82160.2|82229.2|82204.2|82238.2|82208.2|82207.4|82154.1|1303
1609439100000|2020-12-31 18:25:00|82231.4|82206.4|82221.1|82196.1|82250.9|82212.8|82209.4|82169.1|1498
1609439400000|2020-12-31 18:30:00|82220.9|82195.9|82228|82203|82234.1|82208.5|82217|82177.7|1139
1609439700000|2020-12-31 18:35:00|82227.7|82202.7|82234.4|82209.4|82257|82226.6|82224.2|82194.1|1183
1609440000000|2020-12-31 18:40:00|82234.5|82209.5|82248.6|82198.6|82268|82214.8|82231.1|82179.5|969
1609440300000|2020-12-31 18:45:00|82248.3|82198.3|82265.2|82240.2|82281.5|82240.7|82248.3|82185.1|980
1609440600000|2020-12-31 18:50:00|82265.3|82240.3|82245.8|82220.8|82290.7|82242.8|82242.3|82200.7|797
1609440900000|2020-12-31 18:55:00|82245.3|82220.3|82250.4|82176.6|82274.6|82235.9|82230|82158.9|900
1609441200000|2020-12-31 19:00:00|82250.5|82176.7|82242.7|82171.4|82284.5|82209.9|82227.2|82163.3|1094
1609441500000|2020-12-31 19:05:00|82242.8|82171.5|82196.3|82171.3|82247.4|82188.8|82193.8|82139.2|861
1609441800000|2020-12-31 19:10:00|82196.8|82171.8|82196.1|82171.1|82227.5|82180.9|82193.9|82140.4|781
1609442100000|2020-12-31 19:15:00|82195.7|82170.7|82212.4|82139.7|82220.2|82178.8|82190.5|82139.7|807
1609442400000|2020-12-31 19:20:00|82211.9|82141.2|82204.2|82154.2|82222.5|82164.7|82198.7|82127.2|736
1609442700000|2020-12-31 19:25:00|82204|82154|82205.4|82155.4|82224|82159.7|82200.6|82132.1|688
1609443000000|2020-12-31 19:30:00|82216.4|82143.8|82209.9|82128.3|82221.5|82159.6|82185.8|82119.6|701
1609443300000|2020-12-31 19:35:00|82211.1|82127.4|82165.7|82115.7|82216.1|82150.2|82160.3|82114.2|572
1609443600000|2020-12-31 19:40:00|82165.8|82115.8|82159.4|82134.4|82166.6|82140.4|82148.9|82115.6|722
1609443900000|2020-12-31 19:45:00|82159.3|82134.3|82186.8|82161.8|82186.8|82161.8|82158.5|82133.5|693
1609444200000|2020-12-31 19:50:00|82187|82162|82193.3|82168.3|82220.4|82195.4|82180.9|82155.9|1012
1609444500000|2020-12-31 19:55:00|82192.2|82167.2|82209|82184|82236.7|82193|82192.2|82164.2|1068
1609444800000|2020-12-31 20:00:00|82208.1|82183.1|82150|82100|82211.8|82183.1|82150|82100|893
1609445100000|2020-12-31 20:05:00|82148.7|82098.7|82150.3|82100.3|82180.9|82118|82144.6|82074.1|515
1609445400000|2020-12-31 20:10:00|82150.5|82100.5|82177.7|82100.8|82182.4|82116|82150.1|82075.1|559
1609445700000|2020-12-31 20:15:00|82178|82100.4|82171.9|82095.8|82182|82113.8|82158.7|82081.9|673
1609446000000|2020-12-31 20:20:00|82172.2|82096.2|82161.8|82111.8|82185.7|82130.9|82156.5|82087.4|735
1609446300000|2020-12-31 20:25:00|82161.9|82111.9|82156.1|82131.1|82179.4|82132.8|82148.7|82097.5|681
1609446600000|2020-12-31 20:30:00|82155.9|82130.9|82188.6|82115.2|82204.3|82132.4|82148.8|82094.6|688
1609446900000|2020-12-31 20:35:00|82187.9|82114.1|82174.1|82124.1|82194.7|82128.8|82160.9|82087.7|888
1609447200000|2020-12-31 20:40:00|82172.2|82122.2|82231.6|82140.8|82250.3|82162.7|82150.6|82115.6|1086
1609447500000|2020-12-31 20:45:00|82233.3|82140.3|82345.3|82234.3|82426.5|82315.5|82228.3|82135.4|1011
1609447800000|2020-12-31 20:50:00|82344.1|82233.1|82342.2|82238.8|82400|82289|82261.9|82150.9|1796
1609448100000|2020-12-31 20:55:00|82338.3|82243.3|82321.8|82244.9|82345.3|82271.9|82283.4|82214.3|1190
1609448400000|2020-12-31 21:00:00|82293.6|82243.6|82323.9|82244.1|82359.5|82284.6|82287.1|82222.5|1157
1609448700000|2020-12-31 21:05:00|82325.8|82244.9|82318.2|82234.2|82333.3|82248.7|82298.7|82226.1|660
1609449000000|2020-12-31 21:10:00|82317.7|82234.6|82273.8|82223.8|82332.1|82269.6|82259.8|82215.3|750
1609449300000|2020-12-31 21:15:00|82275.2|82225.2|82288.9|82238.9|82293|82247.8|82257.3|82220.5|391
1609449600000|2020-12-31 21:20:00|82285.5|82235.5|82287.4|82195.3|82296.9|82246.9|82249|82180|397
1609449900000|2020-12-31 21:25:00|82287.6|82195.4|82288.6|82187.2|82299.9|82216.7|82247|82173|471
1609450200000|2020-12-31 21:30:00|82262.5|82212.5|82251.1|82201.1|82314.8|82239|82247.3|82178.6|469
1609450500000|2020-12-31 21:35:00|82251.2|82201.2|82305.5|82255.5|82372|82297.4|82248.7|82192.2|674
1609450800000|2020-12-31 21:40:00|82300.6|82250.6|82326.6|82215.6|82345.2|82294.6|82279.4|82186.1|907
1609451100000|2020-12-31 21:45:00|82326.3|82215.3|82388.6|82282.4|82421.3|82329.1|82317.8|82207.1|1178
1609451400000|2020-12-31 21:50:00|82388.2|82280.5|82367.2|82256.2|82408.2|82320|82319.4|82208.4|639
1609451700000|2020-12-31 21:55:00|82364.1|82253.1|82370.1|82261.9|82377.1|82266.1|82251|82140|784
1609707600000|2021-01-03 21:00:00|82160.9|82024.9|82168.4|82032.4|82168.4|82032.4|82159.5|82023.5|16
1609707900000|2021-01-03 21:05:00|82160.8|82024.8|82158|82022|82168.5|82032.5|82150.2|82014.2|19
1609708200000|2021-01-03 21:10:00|82158.9|82022.9|82149|82013|82184.6|82048.6|82134.5|81998.5|34
1609708500000|2021-01-03 21:15:00|82150.8|82014.8|82162.4|82026.4|82196.3|82060.3|82141.4|82005.4|54
1609708800000|2021-01-03 21:20:00|82162.2|82026.2|82160.8|82024.8|82222.2|82086.2|82155.5|82019.5|47
1609709100000|2021-01-03 21:25:00|82153|82017|82167.5|82031.5|82167.5|82031.5|82153|82017|2
1609709400000|2021-01-03 21:30:00|82160.8|82024.8|82160.8|82024.8|82160.8|82024.8|82160.8|82024.8|1
1609710300000|2021-01-03 21:45:00|82163|82027|82161.8|82025.8|82163|82027|82157.5|82021.5|3
1609710600000|2021-01-03 21:50:00|82159.1|82023.1|82180.4|82044.4|82180.4|82044.4|82096.1|81960.1|64
1609710900000|2021-01-03 21:55:00|82122.4|81986.4|82135.9|81999.9|82180.4|82044.4|82122.1|81986.1|40
1609711200000|2021-01-03 22:00:00|82135.4|81999.4|82165.3|82029.3|82204.5|82068.5|82119.8|81983.8|110
1609711500000|2021-01-03 22:05:00|82165.4|82029.4|82178.2|82042.2|82344|82208|82126|81990|233
1609711800000|2021-01-03 22:10:00|82227.8|82091.8|82163.3|82027.3|82336.3|82200.3|82152.1|82016.1|246
1609712100000|2021-01-03 22:15:00|82181.5|82045.5|82181.9|82050.9|82223.6|82087.6|82144.1|82008.1|255
1609712400000|2021-01-03 22:20:00|82185|82054|82166.9|82035.9|82247.1|82116.1|82151.3|82020.3|239
1609712700000|2021-01-03 22:25:00|82164.8|82033.8|82206.9|82075.9|82227.3|82096.3|82114.7|81983.7|233
1609713000000|2021-01-03 22:30:00|82148|82017|82160.2|82029.2|82231.7|82100.7|82077.8|81946.8|426
1609713300000|2021-01-03 22:35:00|82168.9|82037.9|82141.9|82030.9|82200.6|82069.6|82141.9|82021.8|301
1609713600000|2021-01-03 22:40:00|82142|82031|82163.2|82052.2|82205.6|82094.6|82141.9|82030.9|254
1609713900000|2021-01-03 22:45:00|82162.5|82051.5|82184.3|82073.3|82213.7|82102.7|82149.9|82040.6|156
1609714200000|2021-01-03 22:50:00|82150.3|82050|82184.8|82073.8|82221.1|82110.1|82149.9|82040.6|178
1609714500000|2021-01-03 22:55:00|82174.9|82063.9|82164.8|82053.8|82213|82102|82157.3|82046.3|270
1609714800000|2021-01-03 23:00:00|82168.1|82057.1|82154.6|82043.6|82184.6|82073.6|82111.8|82000.8|1051
1609715100000|2021-01-03 23:05:00|82161|82050|82156.3|82045.3|82230.8|82119.8|82107.1|81996.1|1327
1609715400000|2021-01-03 23:10:00|82157.3|82046.3|82124.3|82013.3|82174.4|82063.4|82122.6|82011.6|919
1609715700000|2021-01-03 23:15:00|82122.6|82011.6|82163.7|82052.7|82173.5|82062.5|82119.4|82008.4|1307
1609716000000|2021-01-03 23:20:00|82163.5|82052.5|82166.7|82055.7|82222.8|82128.5|82155.8|82049.1|905
1609716300000|2021-01-03 23:25:00|82165.4|82054.4|82139.3|82028.3|82174.3|82079.6|82128.7|82019.4|906
1609716600000|2021-01-03 23:30:00|82138.5|82027.5|82138.4|82027.4|82152.4|82043.4|82114.7|82014.2|1076
1609716900000|2021-01-03 23:35:00|82138.1|82027.1|82137|82026|82149.3|82044.6|82108.9|82011.7|1021
1609717200000|2021-01-03 23:40:00|82136|82025|82122.3|82011.3|82143.8|82038.5|82115.1|82006.7|1127
1609717500000|2021-01-03 23:45:00|82126.3|82015.3|82105.8|82055.8|82159.2|82076.8|82089.7|82000.1|1490
1609717800000|2021-01-03 23:50:00|82105.3|82055.3|82039.2|81928.2|82130.8|82066.1|82009.7|81905.9|1621
1609718100000|2021-01-03 23:55:00|82039.3|81928.3|82038.3|81927.3|82050.5|81939.5|82031.2|81920.2|1133
1609718400000|2021-01-04 00:00:00|82038.1|81927.1|82103.5|81992.5|82104|81993|82030.9|81919.9|1632
1609718700000|2021-01-04 00:05:00|82104.9|81993.9|82095.4|81984.4|82109.9|81998.9|82070.4|81959.4|1456
1609719000000|2021-01-04 00:10:00|82094.5|81983.5|82133.9|82022.9|82137.5|82026.5|82083.9|81972.9|1209
1609719300000|2021-01-04 00:15:00|82133.8|82022.8|82124|82013.9|82173|82068.1|82111.3|82000.3|1432
1609719600000|2021-01-04 00:20:00|82124.8|82013.8|82130.6|82023.5|82163.3|82054.4|82116.7|82007.8|1349
1609719900000|2021-01-04 00:25:00|82132.1|82022.9|82118.1|82007.1|82133.8|82027.8|82099.2|81995.6|1217
1609720200000|2021-01-04 00:30:00|82119|82008|82131.9|82023.8|82167.9|82063.9|82111.2|82007.3|1577
1609720500000|2021-01-04 00:35:00|82132.8|82022.4|82112.6|82010.9|82149|82053.8|82106.8|82008.8|1377
1609720800000|2021-01-04 00:40:00|82107.9|82020.4|82139.7|82029.2|82174.5|82063.5|82107.9|82008.5|1236
1609721100000|2021-01-04 00:45:00|82139.6|82028.6|82156.7|82045.7|82159.1|82049.3|82110.9|82007.2|1212
1609721400000|2021-01-04 00:50:00|82156.5|82045.5|82075.3|82025.3|82164|82053|82045.1|82006.3|1266
1609721700000|2021-01-04 00:55:00|82064.8|82039.8|82140|82034.2|82145.6|82045.8|82063.1|82005.4|1182
1609722000000|2021-01-04 01:00:00|82138.2|82035.8|82101.2|82027.9|82145.9|82052.2|82086.5|82001.2|1486
1609722300000|2021-01-04 01:05:00|82103.1|82027.5|82045.4|81963.3|82103.1|82041.6|82031.7|81957.7|1321
1609722600000|2021-01-04 01:10:00|82044.9|81963|82055.2|81973.7|82060.3|81987.8|82027.7|81956.8|1355
1609722900000|2021-01-04 01:15:00|82057.1|81970.7|82050.1|82000.1|82071|82005.6|82035.7|81963.5|1148
1609723200000|2021-01-04 01:20:00|82050|82000|82038.8|81988.8|82067.1|82009.1|82034.2|81975|825
1609723500000|2021-01-04 01:25:00|82050.1|81976|82053.4|82003.4|82076.8|82016.8|82019.9|81968.1|1220
1609723800000|2021-01-04 01:30:00|82052.7|82002.7|82070.9|82020.9|82081.9|82023.1|82045.8|81984.7|1149
1609724100000|2021-01-04 01:35:00|82070.4|82020.4|82035.5|81985.5|82075.8|82021.3|82032.7|81981.1|1042
1609724400000|2021-01-04 01:40:00|82035|81985|82032.5|81930.6|82035.7|81985.3|81991.8|81900.7|1730
1609724700000|2021-01-04 01:45:00|82035.2|81928.2|81972.7|81922.7|82036.2|81958.2|81969.5|81902.2|1684
1609725000000|2021-01-04 01:50:00|81971.3|81921.3|81984.1|81911.3|81988.4|81932.1|81955.4|81896|1151
1609725300000|2021-01-04 01:55:00|81983.8|81913.7|81977.2|81927.2|81988|81931.3|81963.8|81897.6|1179
1609725600000|2021-01-04 02:00:00|81976.6|81926.6|81977|81927|82010.9|81946.2|81964.9|81907|1489
1609725900000|2021-01-04 02:05:00|81976.5|81926.5|81941.8|81862.3|81988.3|81928.2|81921.1|81856.5|2105
1609726200000|2021-01-04 02:10:00|81939.3|81864.8|81951.9|81870.8|82028.9|81952.6|81921.8|81851.3|2255
1609726500000|2021-01-04 02:15:00|81955.4|81870.2|81980.6|81930.6|82067.9|81998.8|81941.7|81866.1|1672
1609726800000|2021-01-04 02:20:00|81980.8|81930.8|82034.7|81952.3|82035.2|81974.9|81979.3|81908.5|1741
1609727100000|2021-01-04 02:25:00|82034|81950.1|81994.5|81944.5|82034|81963|81981.8|81912.7|1690
1609727400000|2021-01-04 02:30:00|81994.4|81944.4|81990.9|81940.9|82012.2|81954.3|81973.8|81894|1941
1609727700000|2021-01-04 02:35:00|82000.6|81929.7|82030|81980|82040.9|81982.4|81975.9|81907.6|1851
1609728000000|2021-01-04 02:40:00|82029.6|81979.6|82007.9|81932.6|82038.7|81980.7|81984.1|81920.2|1294
1609728300000|2021-01-04 02:45:00|82008.5|81932.3|81978.9|81928.9|82009.4|81943.3|81961|81905.1|1111
1609728600000|2021-01-04 02:50:00|81977.4|81927.4|81999.3|81949.3|82016.4|81960.7|81970.2|81903.6|1399
1609728900000|2021-01-04 02:55:00|81998.7|81948.7|81970.3|81920.3|82035.1|81971.9|81967.1|81904.1|1472
1609729200000|2021-01-04 03:00:00|81970.2|81920.2|82027|81977|82036.7|81992.7|81959.6|81886.7|1216
1609729500000|2021-01-04 03:05:00|82027.2|81977.2|82007.3|81957.3|82041.5|81991.8|81980.8|81916|1234
1609729800000|2021-01-04 03:10:00|82006.9|81956.9|82011.2|81961.2|82082.8|82012.3|81973.2|81907.9|1293
1609730100000|2021-01-04 03:15:00|82007.7|81957.7|81991.8|81941.8|82044.1|81979.4|81979.8|81918.9|992
1609730400000|2021-01-04 03:20:00|81991.6|81941.6|82010.2|81932|82013.4|81956.5|81962.9|81883.5|1111
1609730700000|2021-01-04 03:25:00|82008.2|81930.9|82007.7|81957.7|82078.7|82004.3|81989.3|81915.6|970
1609731000000|2021-01-04 03:30:00|82007.1|81957.1|82046.6|81996.6|82067.7|82006.4|81996.7|81939.7|1428
1609731300000|2021-01-04 03:35:00|82046.4|81996.4|82030.5|81954.8|82068.5|82000.8|82015.4|81942.8|1258
1609731600000|2021-01-04 03:40:00|82031.6|81951.1|82006.7|81956.7|82080.1|82008.1|81987.5|81908.7|1504
1609731900000|2021-01-04 03:45:00|82006.9|81956.9|82002.1|81952.1|82043.5|81978.9|81993.6|81927.2|1435
1609732200000|2021-01-04 03:50:00|82003.2|81953.2|82006|81929.2|82072.6|82005.8|81984.4|81906.7|1315
1609732500000|2021-01-04 03:55:00|82005|81931.5|82017.5|81967.5|82089.5|82023.4|82005|81922.3|1462
1609732800000|2021-01-04 04:00:00|82018|81968|82049.8|81999.8|82072.1|82005.7|82015.1|81940|908
1609733100000|2021-01-04 04:05:00|82067|81983|82034.4|81984.4|82079|82022.1|82009.8|81939.3|1089
1609733400000|2021-01-04 04:10:00|82041.1|81991.1|82041.5|81991.5|82079.7|82019.2|82020.4|81959.2|895
1609733700000|2021-01-04 04:15:00|82041.1|81991.1|82058.5|82008.5|82081.2|82014.5|82023.2|81961.9|1067
1609734000000|2021-01-04 04:20:00|82059.5|82009.5|82054.6|82004.6|82085.5|82017.8|82049.3|81989.6|948
1609734300000|2021-01-04 04:25:00|82057|82007|82058|82008|82079.2|82017.9|82039.2|81974.2|917
1609734600000|2021-01-04 04:30:00|82058.2|82008.2|82077|82027|82085.6|82027.1|82046.9|81988.1|1045
1609734900000|2021-01-04 04:35:00|82077.1|82027.1|82067.5|82042.5|82083.2|82050.7|82057.9|82022.9|755
1609735200000|2021-01-04 04:40:00|82067.3|82042.3|82064.6|82039.6|82086.6|82052|82059.8|82034.8|619
1609735500000|2021-01-04 04:45:00|82064.2|82039.2|82069.4|82044.4|82074.8|82049.8|82058.8|82033.8|685
1609735800000|2021-01-04 04:50:00|82070.6|82045.6|82061.9|82036.9|82079.9|82054.9|82057.8|82032.8|627
1609736100000|2021-01-04 04:55:00|82061.7|82036.7|82059.3|82034.3|82079.3|82044.7|82055.8|82020.7|776
1609736400000|2021-01-04 05:00:00|82059.6|82034.6|82065.4|82040.4|82080.3|82042.4|82054|82022.1|716
1609736700000|2021-01-04 05:05:00|82068.4|82043.4|82058.1|82033.1|82081.5|82048.3|82057.7|82017.9|759
1609737000000|2021-01-04 05:10:00|82058|82033|82074.7|82049.7|82076|82051|82052|82015|923
1609737300000|2021-01-04 05:15:00|82074.3|82049.3|82120.1|82070.1|82133.9|82096.2|82070.4|82045.4|1949
1609737600000|2021-01-04 05:20:00|82119.2|82069.2|82159.2|82109.2|82163.1|82136.6|82099|82066.3|1169
1609737900000|2021-01-04 05:25:00|82160.4|82110.4|82136.5|82086.5|82161.2|82111.2|82114.6|82055.3|1443
1609738200000|2021-01-04 05:30:00|82137|82087|82135.5|82085.5|82141.6|82091.6|82124.3|82074.3|1263
1609738500000|2021-01-04 05:35:00|82135.4|82085.4|82121.6|82096.6|82137.6|82104.4|82115.2|82076.6|1262
1609738800000|2021-01-04 05:40:00|82121.7|82096.7|82123.9|82098.9|82128.1|82103.1|82076.2|82016.3|1096
1609739100000|2021-01-04 05:45:00|82121.7|82096.7|82113.6|82088.6|82136.2|82099.7|82109.7|82061.1|1024
1609739400000|2021-01-04 05:50:00|82113.5|82088.5|82101.9|82076.9|82116.9|82090.6|82094.6|82055.4|1096
1609739700000|2021-01-04 05:55:00|82101.8|82076.8|82015.9|81941|82102.4|82077.4|81941.8|81861.7|1652
1609740000000|2021-01-04 06:00:00|82015|81941.3|82019.9|81969.9|82027|81976.7|81998.2|81930|1257
1609740300000|2021-01-04 06:05:00|82019.7|81969.7|82030.8|81980.8|82051.5|82001.5|82019.7|81969.7|1095
1609740600000|2021-01-04 06:10:00|82030.9|81980.9|82063.4|82013.4|82063.4|82013.4|82021|81971|904
1609740900000|2021-01-04 06:15:00|82063.1|82013.1|82070.4|82020.4|82086.3|82029.4|82054.7|81997.1|919
1609741200000|2021-01-04 06:20:00|82070.5|82020.5|82087|82037|82104.5|82054.5|82066.2|82006.8|854
1609741500000|2021-01-04 06:25:00|82087.1|82037.1|82130.9|82080.9|82135.2|82085.2|82084.3|82034.3|1151
1609741800000|2021-01-04 06:30:00|82130.8|82080.8|82101.4|82051.4|82130.8|82080.8|82100.6|82050.6|866
1609742100000|2021-01-04 06:35:00|82101.7|82051.7|82067.3|82017.3|82101.7|82051.7|82063|82004.8|745
1609742400000|2021-01-04 06:40:00|82067.4|82017.4|82068.8|82018.8|82079.1|82029.1|82062.5|82006.3|784
1609742700000|2021-01-04 06:45:00|82068.5|82018.5|82052.7|82002.7|82073.6|82023.6|82047.4|81997.4|834
1609743000000|2021-01-04 06:50:00|82055.6|82005.6|82049.6|81999.6|82063|82013|82046.8|81996.8|654
1609743300000|2021-01-04 06:55:00|82049.5|81999.5|82005.9|81980.9|82050.2|82000.2|81993|81951.5|1444
1609743600000|2021-01-04 07:00:00|82006.2|81981.2|81976.2|81926.2|82051.4|82010.1|81966.3|81923.3|1204
1609743900000|2021-01-04 07:05:00|81976.1|81926.1|81934.5|81909.5|81984|81959|81918.9|81893.9|898
1609744200000|2021-01-04 07:10:00|81948.1|81898.1|81874|81849|81949.9|81909.3|81841.7|81807.4|1188
1609744500000|2021-01-04 07:15:00|81873.9|81848.9|81786|81761|81877.9|81852.9|81766.7|81741.7|1169
1609744800000|2021-01-04 07:20:00|81786.6|81761.6|81835.2|81810.2|81841.4|81816.4|81786.6|81761.6|1109
1609745100000|2021-01-04 07:25:00|81834.1|81809.1|81853.8|81742.8|81862.6|81811.2|81765.9|81717.2|1090
1609745400000|2021-01-04 07:30:00|81850.5|81739.5|81811.2|81786.2|81908.4|81817.8|81785.8|81736.1|1256
1609745700000|2021-01-04 07:35:00|81810.7|81785.7|81736.5|81711.5|81832|81807|81706.3|81667|1176
1609746000000|2021-01-04 07:40:00|81736.3|81711.3|81793.8|81768.8|81814.6|81789.6|81728|81703|1257
1609746300000|2021-01-04 07:45:00|81794.1|81769.1|81796.4|81771.4|81814.4|81789.4|81781.8|81756.8|1229
1609746600000|2021-01-04 07:50:00|81793.8|81768.8|81881.4|81856.4|81881.6|81856.6|81793.3|81768.3|1535
1609746900000|2021-01-04 07:55:00|81883.2|81858.2|81924.3|81899.3|81931.5|81906.5|81860.7|81835.7|1543
1609747200000|2021-01-04 08:00:00|81924.7|81899.7|81910.6|81885.6|81945|81920|81904.2|81879.2|1863
1609747500000|2021-01-04 08:05:00|81909.1|81884.1|81912.3|81887.3|81928.1|81903.1|81887.7|81862.7|1530
1609747800000|2021-01-04 08:10:00|81912.6|81887.6|81908.1|81883.1|81926.3|81901.3|81878.2|81853.2|1487
1609748100000|2021-01-04 08:15:00|81909.2|81884.2|81895.5|81870.5|81931.1|81906.1|81869.9|81844.9|1701
1609748400000|2021-01-04 08:20:00|81894.7|81869.7|81964.4|81939.4|81978.1|81953.1|81894.7|81869.7|1776
1609748700000|2021-01-04 08:25:00|81964.5|81939.5|81924|81899|81973.7|81948.7|81916.7|81891.7|1812
1609749000000|2021-01-04 08:30:00|81923.6|81898.6|81905.5|81880.5|81935|81910|81866|81841|1658
1609749300000|2021-01-04 08:35:00|81904.9|81879.9|81847.4|81822.4|81912.3|81887.3|81842.9|81817.9|1608
1609749600000|2021-01-04 08:40:00|81847.3|81822.3|81824.6|81799.6|81864.3|81839.3|81818.6|81793.6|1478
1609749900000|2021-01-04 08:45:00|81825.3|81800.3|81822.2|81797.2|81860.1|81835.1|81819.6|81794.6|1447
1609750200000|2021-01-04 08:50:00|81822.8|81797.8|81778.6|81753.6|81823.6|81798.6|81757.1|81732.1|1407
1609750500000|2021-01-04 08:55:00|81779.1|81754.1|81891.6|81815.5|81899.7|81827.8|81778.3|81736.9|1423
1609750800000|2021-01-04 09:00:00|81883.7|81787.4|81787.1|81762.1|81890.8|81824.6|81781.2|81756.2|1348
1609751100000|2021-01-04 09:05:00|81786.9|81761.9|81818.6|81793.6|81822.7|81797.7|81755.3|81730.3|1422
1609751400000|2021-01-04 09:10:00|81818.4|81793.4|81853.2|81828.2|81853.9|81828.9|81806.3|81781.3|1216
1609751700000|2021-01-04 09:15:00|81854.2|81829.2|81803.4|81778.4|81856|81831|81767.8|81742.8|1703
1609752000000|2021-01-04 09:20:00|81803.2|81778.2|81786|81761|81811.8|81786.8|81760.3|81735.3|1677
1609752300000|2021-01-04 09:25:00|81785.5|81760.5|81710.8|81685.8|81786.8|81761.8|81692.9|81667.9|1386
1609752600000|2021-01-04 09:30:00|81711|81686|81697.9|81672.9|81720.9|81695.9|81689.8|81664.8|1296
1609752900000|2021-01-04 09:35:00|81697.3|81672.3|81681.3|81656.3|81703|81678|81667.7|81642.7|1192
1609753200000|2021-01-04 09:40:00|81680.6|81655.6|81671.9|81646.9|81681.4|81656.4|81661.1|81636.1|1201
1609753500000|2021-01-04 09:45:00|81672.3|81647.3|81695.5|81670.5|81708.7|81683.7|81667.3|81642.3|1414
1609753800000|2021-01-04 09:50:00|81696.4|81671.4|81785|81760|81820.2|81795.2|81695.2|81670.2|1618
1609754100000|2021-01-04 09:55:00|81784.7|81759.7|81739.5|81714.5|81787.1|81762.1|81729.1|81704.1|1605
1609754400000|2021-01-04 10:00:00|81737.7|81712.7|81707.9|81682.9|81747.6|81722.6|81689.4|81664.4|1333
1609754700000|2021-01-04 10:05:00|81707.6|81682.6|81677.9|81652.9|81725.3|81700.3|81675.9|81650.9|1384
1609755000000|2021-01-04 10:10:00|81677.8|81652.8|81699.3|81674.3|81706.2|81681.2|81661|81636|1350
1609755300000|2021-01-04 10:15:00|81701.1|81676.1|81754.5|81729.5|81757.6|81732.6|81695.5|81670.5|979
1609755600000|2021-01-04 10:20:00|81752.5|81727.5|81777.7|81752.7|81783.8|81758.8|81749.2|81724.2|1000
1609755900000|2021-01-04 10:25:00|81777.5|81752.5|81676|81651|81779.7|81754.7|81672.9|81647.9|1242
1609756200000|2021-01-04 10:30:00|81675.6|81650.6|81694.3|81669.3|81696.2|81671.2|81653.8|81628.8|1159
1609756500000|2021-01-04 10:35:00|81694.2|81669.2|81698.9|81673.9|81703.3|81678.3|81686.9|81661.9|972
1609756800000|2021-01-04 10:40:00|81698.7|81673.7|81674.3|81649.3|81700.3|81675.3|81660.2|81635.2|1202
1609757100000|2021-01-04 10:45:00|81674.1|81649.1|81636.8|81611.8|81678.9|81653.9|81634.6|81609.6|1109
1609757400000|2021-01-04 10:50:00|81637.2|81612.2|81695.1|81670.1|81704.7|81679.7|81637|81612|1191
1609757700000|2021-01-04 10:55:00|81695.5|81670.5|81680.5|81655.5|81702|81677|81668.4|81643.4|1234
1609758000000|2021-01-04 11:00:00|81680.7|81655.7|81670.3|81645.3|81681.6|81656.6|81654|81629|1238
1609758300000|2021-01-04 11:05:00|81671.1|81646.1|81687|81662|81687.9|81662.9|81653|81628|913
1609758600000|2021-01-04 11:10:00|81687.1|81662.1|81656.8|81631.8|81691.9|81666.9|81653.5|81628.5|961
1609758900000|2021-01-04 11:15:00|81656.6|81631.6|81693.9|81668.9|81694.7|81669.7|81646.4|81621.4|1034
1609759200000|2021-01-04 11:20:00|81694.4|81669.4|81723|81698|81726|81701|81677.3|81652.3|1182
1609759500000|2021-01-04 11:25:00|81723.2|81698.2|81742.8|81717.8|81781|81756|81721.5|81696.5|1048
1609759800000|2021-01-04 11:30:00|81742.9|81717.9|81773.8|81748.8|81796.7|81771.7|81734.5|81709.5|1260
1609760100000|2021-01-04 11:35:00|81774.7|81749.7|81792.8|81767.8|81798.8|81773.8|81749.8|81724.8|1170
1609760400000|2021-01-04 11:40:00|81792.7|81767.7|81791.5|81766.5|81804.2|81779.2|81769.6|81744.6|1129
1609760700000|2021-01-04 11:45:00|81790.8|81765.8|81864.4|81839.4|81876.8|81851.8|81788.3|81763.3|1388
1609761000000|2021-01-04 11:50:00|81864.3|81839.3|81860.9|81835.9|81871|81846|81824.2|81799.2|965
1609761300000|2021-01-04 11:55:00|81861.2|81836.2|81894.1|81869.1|81897.3|81872.3|81850.8|81825.8|1328
1609761600000|2021-01-04 12:00:00|81895.5|81870.5|81905.5|81880.5|81922|81897|81885.4|81860.4|1380
1609761900000|2021-01-04 12:05:00|81906|81881|81888.7|81863.7|81907.6|81882.6|81872.2|81847.2|1275
1609762200000|2021-01-04 12:10:00|81887.6|81862.6|81894.7|81869.7|81904.2|81879.2|81880.9|81855.9|1184
1609762500000|2021-01-04 12:15:00|81894.8|81869.8|81880.1|81855.1|81906|81881|81876.7|81851.7|1213
1609762800000|2021-01-04 12:20:00|81879.2|81854.2|81897.6|81872.6|81908|81883|81877.8|81852.8|1171
1609763100000|2021-01-04 12:25:00|81898.9|81873.9|81886|81861|81898.9|81873.9|81866.6|81841.6|978
1609763400000|2021-01-04 12:30:00|81885.4|81860.4|81899|81874|81901.1|81876.1|81880|81855|1011
1609763700000|2021-01-04 12:35:00|81899.4|81874.4|81979.4|81954.4|81981.2|81956.2|81895.9|81870.9|1184
1609764000000|2021-01-04 12:40:00|81980.5|81955.5|81956.3|81931.3|81980.5|81955.5|81916.2|81891.2|1211
1609764300000|2021-01-04 12:45:00|81955.8|81930.8|81964.2|81939.2|81983|81958|81952.1|81927.1|956
1609764600000|2021-01-04 12:50:00|81963.9|81938.9|81990.5|81965.5|81990.8|81965.8|81952|81927|1100
1609764900000|2021-01-04 12:55:00|81990.4|81965.4|81936.1|81911.1|81994.7|81969.7|81900.3|81875.3|1595
1609765200000|2021-01-04 13:00:00|81935|81910|81966.8|81941.8|81998.1|81973.1|81930.3|81905.3|1518
1609765500000|2021-01-04 13:05:00|81966.6|81941.6|82040.2|82015.2|82041.9|82016.9|81965.7|81940.7|1528
1609765800000|2021-01-04 13:10:00|82040.7|82015.7|82070.1|82045.1|82090.1|82065.1|82036.3|82011.3|1355
1609766100000|2021-01-04 13:15:00|82069|82044|82103.7|82078.7|82119.6|82094.6|82022.2|81997.2|1634
1609766400000|2021-01-04 13:20:00|82103.6|82078.6|82116.2|82091.2|82130.7|82105.7|82059|82034|1604
1609766700000|2021-01-04 13:25:00|82116.3|82091.3|82092.6|82067.6|82117|82092|82070.7|82045.7|1358
1609767000000|2021-01-04 13:30:00|82092.5|82067.5|82058.2|82033.2|82092.9|82067.9|82013.2|81988.2|1439
1609767300000|2021-01-04 13:35:00|82058.3|82033.3|82011.2|81986.2|82067.7|82042.7|82004.1|81979.1|1508
1609767600000|2021-01-04 13:40:00|82010.6|81985.6|81997.7|81972.7|82018.1|81993.1|81983.7|81958.7|1410
1609767900000|2021-01-04 13:45:00|81998.2|81973.2|82003.6|81978.6|82015.8|81990.8|81954.4|81929.4|1562
1609768200000|2021-01-04 13:50:00|82003.2|81978.2|82067.4|82042.4|82078.7|82053.7|81994.9|81969.9|1369
1609768500000|2021-01-04 13:55:00|82067.9|82042.9|82071.2|82046.2|82083.9|82058.9|82036.6|82011.6|1522
1609768800000|2021-01-04 14:00:00|82072.3|82047.3|82121|82096|82123.1|82098.1|82066.9|82041.9|1623
1609769100000|2021-01-04 14:05:00|82121.6|82096.6|82108.8|82083.8|82125.3|82100.3|82063.1|82038.1|1460
1609769400000|2021-01-04 14:10:00|82109.1|82084.1|82115.6|82090.6|82130.2|82105.2|82066.9|82041.9|1394
1609769700000|2021-01-04 14:15:00|82117.7|82092.7|82145.6|82120.6|82148.9|82123.9|82101.3|82076.3|1579
1609770000000|2021-01-04 14:20:00|82145.1|82120.1|82076.1|82051.1|82157.8|82132.8|82069|82044|1445
1609770300000|2021-01-04 14:25:00|82075|82050|82020.5|81995.5|82082.4|82057.4|81972.2|81947.2|1594
1609770600000|2021-01-04 14:30:00|82019.7|81994.7|82070.8|82045.8|82089.3|82064.3|82006.1|81981.1|1912
1609770900000|2021-01-04 14:35:00|82069.8|82044.8|82112.8|82087.8|82130.6|82105.6|82062.5|82037.5|1759
1609771200000|2021-01-04 14:40:00|82112.5|82087.5|82062.2|82037.2|82115.2|82090.2|82051.4|82026.4|1266
1609771500000|2021-01-04 14:45:00|82061.8|82036.8|82057.3|82032.3|82075.7|82050.7|82014.4|81989.4|1583
1609771800000|2021-01-04 14:50:00|82057.4|82032.4|82067.5|82042.5|82136.9|82111.9|82033.9|82008.9|2008
1609772100000|2021-01-04 14:55:00|82068.6|82043.6|82093.3|82068.3|82109|82084|82057.3|82032.3|1946
1609772400000|2021-01-04 15:00:00|82093.8|82068.8|82157.4|82132.4|82179.8|82154.8|82077.6|82052.6|1857
1609772700000|2021-01-04 15:05:00|82157.3|82132.3|82205.9|82180.9|82219.4|82194.4|82119.3|82094.3|1775
1609773000000|2021-01-04 15:10:00|82206.5|82181.5|82181.7|82156.7|82216.4|82191.4|82178.4|82153.4|1743
1609773300000|2021-01-04 15:15:00|82183|82158|82139.2|82114.2|82194.2|82169.2|82131.7|82106.7|1592
1609773600000|2021-01-04 15:20:00|82139.5|82114.5|82222.8|82197.8|82225.9|82200.9|82138.5|82113.5|1734
1609773900000|2021-01-04 15:25:00|82221.8|82196.8|82189.7|82164.7|82221.8|82196.8|82181.2|82156.2|1623
1609774200000|2021-01-04 15:30:00|82191.8|82166.8|82224|82199|82292.3|82264|82191.8|82166.8|1757
1609774500000|2021-01-04 15:35:00|82224.1|82199.1|82212.9|82187.9|82295.3|82270.3|82209.3|82184.3|1676
1609774800000|2021-01-04 15:40:00|82213.5|82188.5|82176.2|82151.2|82244.9|82219.9|82172.3|82147.3|1722
1609775100000|2021-01-04 15:45:00|82175.8|82150.8|82202.3|82177.3|82314.9|82249.6|82173.9|82148.9|1953
1609775400000|2021-01-04 15:50:00|82202.4|82177.4|82254.5|82229.5|82266|82241|82200.8|82175.8|1744
1609775700000|2021-01-04 15:55:00|82255.5|82230.5|82233.2|82208.2|82277.3|82252.3|82170.5|82145.5|1876
1609776000000|2021-01-04 16:00:00|82233.4|82208.4|82274.6|82249.6|82296.7|82271.7|82233.4|82208.4|1819
1609776300000|2021-01-04 16:05:00|82274.9|82249.9|82365.5|82340.5|82373.1|82348.1|82236|82211|1784
1609776600000|2021-01-04 16:10:00|82365.9|82340.9|82310.4|82285.4|82377.4|82352.4|82291.9|82256.5|1761
1609776900000|2021-01-04 16:15:00|82309.2|82284.2|82256.2|82231.2|82335.1|82310.1|82215.8|82190.8|1742
1609777200000|2021-01-04 16:20:00|82256.1|82231.1|82286|82261|82291.1|82266.1|82243.7|82218.7|1627
1609777500000|2021-01-04 16:25:00|82286.5|82261.5|82301.2|82276.2|82318.7|82282.8|82237.5|82212.5|1867
1609777800000|2021-01-04 16:30:00|82304.5|82279.5|82331.6|82281.6|82379.7|82320.9|82243.2|82218.2|1854
1609778100000|2021-01-04 16:35:00|82326.9|82276.9|82366.1|82341.1|82385.2|82342.2|82262.1|82220|1858
1609778400000|2021-01-04 16:40:00|82365.8|82340.8|82428.7|82403.7|82444.3|82419.3|82359.9|82334.9|1626
1609778700000|2021-01-04 16:45:00|82428.6|82403.6|82429.7|82404.7|82442.9|82417.9|82414.6|82389.6|1467
1609779000000|2021-01-04 16:50:00|82429.6|82404.6|82454.6|82429.6|82468.6|82443.6|82407.6|82353.2|1500
1609779300000|2021-01-04 16:55:00|82453.4|82428.4|82510.9|82485.9|82524|82499|82453.4|82428.4|1705
1609779600000|2021-01-04 17:00:00|82510.4|82485.4|82497.5|82472.5|82516.9|82491.9|82480.5|82455.5|1389
1609779900000|2021-01-04 17:05:00|82498.1|82473.1|82491.3|82466.3|82501.2|82476.2|82482.7|82457.7|1351
1609780200000|2021-01-04 17:10:00|82491.4|82466.4|82557.2|82532.2|82571.4|82546.4|82489.2|82464.2|1510
1609780500000|2021-01-04 17:15:00|82557|82532|82534.4|82509.4|82582.1|82557.1|82531.2|82506.2|1730
1609780800000|2021-01-04 17:20:00|82534.2|82509.2|82492.9|82467.9|82546|82521|82485.5|82459|1705
1609781100000|2021-01-04 17:25:00|82492.8|82467.8|82493|82468|82502.1|82477.1|82484.2|82459.2|1162
1609781400000|2021-01-04 17:30:00|82492.8|82467.8|82503.2|82478.2|82516.4|82491.4|82491.2|82466.2|1366
1609781700000|2021-01-04 17:35:00|82503.4|82478.4|82518.8|82493.8|82525.9|82500.9|82492|82467|1491
1609782000000|2021-01-04 17:40:00|82518.7|82493.7|82455.9|82430.9|82531.5|82506.5|82445.7|82419.1|1655
1609782300000|2021-01-04 17:45:00|82454.1|82429.1|82498.6|82473.6|82510.8|82485.8|82454.1|82429.1|1600
1609782600000|2021-01-04 17:50:00|82498.3|82473.3|82489|82464|82532.2|82496.8|82446.1|82421.1|1527
1609782900000|2021-01-04 17:55:00|82488.9|82463.9|82467.8|82442.8|82491|82466|82412.6|82387.6|1540
1609783200000|2021-01-04 18:00:00|82468.3|82443.3|82469.5|82444.5|82488.1|82463.1|82454.7|82429.7|1466
1609783500000|2021-01-04 18:05:00|82469.9|82444.9|82518.1|82493.1|82525.2|82499|82461.5|82436.5|1341
1609783800000|2021-01-04 18:10:00|82519|82494|82474|82449|82525.2|82500.2|82467.2|82442.2|1347
1609784100000|2021-01-04 18:15:00|82474.7|82449.7|82422.8|82397.8|82479.3|82454.3|82409.4|82377.8|1170
1609784400000|2021-01-04 18:20:00|82422.6|82397.6|82388.9|82363.9|82438.5|82413.5|82384|82359|1319
1609784700000|2021-01-04 18:25:00|82389.5|82364.5|82424.8|82399.8|82450.1|82410.7|82385|82360|1313
1609785000000|2021-01-04 18:30:00|82425|82400|82473.5|82448.5|82476.9|82451.9|82422.1|82397.1|1282
1609785300000|2021-01-04 18:35:00|82472.8|82447.8|82464.3|82439.3|82480|82455|82453.6|82423|1492
1609785600000|2021-01-04 18:40:00|82465.1|82440.1|82437.1|82412.1|82469.9|82444.9|82400.4|82363.6|1292
1609785900000|2021-01-04 18:45:00|82436.8|82411.8|82455.5|82430.5|82458.7|82432.5|82431.3|82405.1|901
1609786200000|2021-01-04 18:50:00|82455.6|82430.6|82404.2|82379.2|82459.6|82434.6|82350.4|82325.4|1111
1609786500000|2021-01-04 18:55:00|82404|82379|82397.2|82347.2|82414.8|82389.8|82378.9|82345.7|1186
1609786800000|2021-01-04 19:00:00|82397.3|82347.3|82404|82354|82428|82380.6|82380.5|82346.8|1204
1609787100000|2021-01-04 19:05:00|82402.9|82352.9|82445.8|82395.8|82446.2|82396.2|82402.4|82352.4|1118
1609787400000|2021-01-04 19:10:00|82446.1|82396.1|82433.9|82383.9|82452.8|82402.8|82432.3|82382.3|1043
1609787700000|2021-01-04 19:15:00|82433.7|82383.7|82440.5|82390.5|82448.8|82398.8|82386.9|82336.9|1141
1609788000000|2021-01-04 19:20:00|82441.8|82391.8|82432.6|82382.6|82442.6|82392.6|82428.2|82378.2|913
1609788300000|2021-01-04 19:25:00|82432.2|82382.2|82431.7|82381.7|82436.9|82386.9|82427.4|82377.4|901
1609788600000|2021-01-04 19:30:00|82432.1|82382.1|82390.9|82340.9|82434.5|82384.5|82386.5|82336.5|1078
1609788900000|2021-01-04 19:35:00|82391.1|82341.1|82425.5|82375.5|82435.4|82386.4|82389.4|82339.4|1052
1609789200000|2021-01-04 19:40:00|82425.7|82375.7|82428.1|82378.1|82431.8|82381.8|82421.2|82371.2|836
1609789500000|2021-01-04 19:45:00|82428.2|82378.2|82421.8|82371.8|82430.1|82380.1|82415.7|82365.7|1020
1609789800000|2021-01-04 19:50:00|82422.1|82372.1|82452.8|82402.8|82456.5|82406.5|82419.3|82369.3|1319
1609790100000|2021-01-04 19:55:00|82452.2|82402.2|82428.2|82378.2|82464.2|82415|82409.6|82371.2|1272
1609790400000|2021-01-04 20:00:00|82427.2|82377.2|82476.5|82426.5|82476.5|82426.5|82361.7|82311.7|1305
1609790700000|2021-01-04 20:05:00|82475.7|82425.7|82486.2|82436.2|82506|82451.3|82445.1|82395.1|1391
1609791000000|2021-01-04 20:10:00|82487.2|82437.2|82451.9|82401.9|82488.2|82438.2|82447.8|82397.8|1212
1609791300000|2021-01-04 20:15:00|82452.2|82402.2|82464.1|82414.1|82472.3|82422.3|82443.4|82393.4|1058
1609791600000|2021-01-04 20:20:00|82464.3|82414.3|82476.8|82426.8|82488.1|82438.1|82436.2|82368.2|1312
1609791900000|2021-01-04 20:25:00|82476.9|82426.9|82496|82446|82501|82451|82475.5|82425.5|1264
1609792200000|2021-01-04 20:30:00|82496.2|82446.2|82525.6|82475.6|82589.4|82504.4|82480.8|82398|1588
1609792500000|2021-01-04 20:35:00|82525.9|82475.9|82541.6|82491.6|82560.2|82510.2|82525.4|82475.4|1085
1609792800000|2021-01-04 20:40:00|82541.2|82491.2|82542.7|82492.7|82544.4|82494.4|82518.8|82468.8|818
1609793100000|2021-01-04 20:45:00|82541.8|82491.8|82549.6|82499.6|82554|82504|82520.4|82470.4|869
1609793400000|2021-01-04 20:50:00|82550.2|82500.2|82551.8|82501.8|82551.9|82501.9|82533.2|82483.2|737
1609793700000|2021-01-04 20:55:00|82552.4|82502.4|82501|82451|82556.8|82506.8|82496.7|82446.7|1242
1609794000000|2021-01-04 21:00:00|82499.9|82449.9|82509.2|82459.2|82513|82463|82460.9|82410.9|958
1609794300000|2021-01-04 21:05:00|82510.5|82460.5|82540|82490|82540.8|82490.8|82505.9|82455.9|824
1609794600000|2021-01-04 21:10:00|82539.9|82489.9|82508.4|82458.4|82540.4|82490.4|82498|82448|834
1609794900000|2021-01-04 21:15:00|82509.6|82459.6|82523.5|82473.5|82529.6|82479.6|82505.5|82455.5|691
1609795200000|2021-01-04 21:20:00|82524|82474|82550|82500|82572.1|82513.1|82508.3|82458.3|924
1609795500000|2021-01-04 21:25:00|82548.9|82498.9|82560.1|82510.1|82574.2|82516.2|82527.5|82453.6|900
1609795800000|2021-01-04 21:30:00|82560.7|82510.7|82560.5|82510.5|82568.5|82518.5|82539.9|82489.9|839
1609796100000|2021-01-04 21:35:00|82559.8|82509.8|82571.8|82521.8|82577.3|82527.3|82553.1|82496.5|823
1609796400000|2021-01-04 21:40:00|82570.3|82520.3|82574.8|82524.8|82580|82530|82561.3|82511.3|831
1609796700000|2021-01-04 21:45:00|82574.9|82524.9|82563.8|82513.8|82582.9|82532.9|82557.3|82507.3|719
1609797000000|2021-01-04 21:50:00|82563.3|82513.3|82562.6|82512.6|82568|82518|82538.9|82488.9|833
1609797300000|2021-01-04 21:55:00|82561.4|82511.4|82585.4|82486.2|82588.3|82522.1|82502.9|82391.9|920
1609797600000|2021-01-04 22:00:00|82601.1|82490.1|82570.9|82491|82601.1|82491|82570.7|82459.7|11
1609797900000|2021-01-04 22:05:00|82547.8|82436.8|82524.4|82413.4|82599.3|82488.3|82484.6|82373.6|212
1609798200000|2021-01-04 22:10:00|82519.7|82408.7|82507.6|82396.6|82553.8|82442.8|82496.9|82385.9|250
1609798500000|2021-01-04 22:15:00|82510.5|82399.5|82544.1|82433.1|82563.5|82452.5|82502.9|82391.9|274
1609798800000|2021-01-04 22:20:00|82548.9|82437.9|82530|82419|82559.4|82448.4|82467.7|82356.7|261
1609799100000|2021-01-04 22:25:00|82534.7|82423.7|82539.1|82428.1|82546.9|82435.9|82503.8|82392.8|231
1609799400000|2021-01-04 22:30:00|82536.2|82425.2|82530.6|82419.6|82571.2|82460.2|82514|82403|277
1609799700000|2021-01-04 22:35:00|82530.3|82419.3|82533.8|82422.8|82578.4|82467.4|82508.3|82397.3|258
1609800000000|2021-01-04 22:40:00|82523.9|82412.9|82529|82418|82557.7|82446.7|82518.3|82407.3|207
1609800300000|2021-01-04 22:45:00|82527.7|82416.7|82514.7|82403.7|82557.9|82446.9|82513.9|82402.9|177
1609800600000|2021-01-04 22:50:00|82555.4|82444.4|82530.9|82419.9|82555.4|82444.4|82507.5|82396.5|143
1609800900000|2021-01-04 22:55:00|82548.6|82437.6|82522.8|82411.8|82552.9|82441.9|82510.1|82399.1|247
1609801200000|2021-01-04 23:00:00|82526.7|82415.7|82613.7|82502.7|82623.4|82512.9|82517.8|82406.8|1262
1609801500000|2021-01-04 23:05:00|82602.9|82494.1|82586.7|82536.7|82618.8|82547.3|82578.3|82490.4|805
1609801800000|2021-01-04 23:10:00|82597|82525.5|82563.7|82491.8|82599.5|82540.3|82548.2|82482.7|848
1609802100000|2021-01-04 23:15:00|82564.6|82490.8|82547|82473.4|82575.7|82523.6|82528.5|82468|1387
1609802400000|2021-01-04 23:20:00|82550.1|82468.4|82558.3|82477.1|82563.8|82494.4|82537.9|82460.2|808
1609802700000|2021-01-04 23:25:00|82557.9|82482.6|82586|82492.3|82586|82505.5|82540.4|82473.6|773
1609803000000|2021-01-04 23:30:00|82579.6|82490|82528|82478|82582.9|82501.6|82524.6|82464.5|927
1609803300000|2021-01-04 23:35:00|82528.7|82478.7|82531.9|82481.9|82547.2|82497.2|82513|82463|740
1609803600000|2021-01-04 23:40:00|82531.8|82481.8|82537.6|82487.6|82538.9|82488.9|82523.6|82473.6|903
1609803900000|2021-01-04 23:45:00|82538|82488|82534.1|82484.1|82538.7|82488.7|82519.1|82469.1|816
1609804200000|2021-01-04 23:50:00|82533.9|82483.9|82536.5|82486.5|82545.4|82495.4|82530|82480|740
1609804500000|2021-01-04 23:55:00|82536.9|82486.9|82527.8|82477.8|82539.1|82489.1|82524.4|82474.4|741
1609804800000|2021-01-05 00:00:00|82527.7|82477.7|82548.8|82498.8|82549.2|82499.2|82526.4|82476.4|1059
1609805100000|2021-01-05 00:05:00|82548.6|82498.6|82541.2|82491.2|82564.6|82514.6|82539.6|82489.6|1009
1609805400000|2021-01-05 00:10:00|82541.4|82491.4|82525.6|82475.6|82556.2|82494.6|82521|82430.6|1005
1609805700000|2021-01-05 00:15:00|82527.3|82477.3|82548.7|82458|82572.4|82478.7|82507|82407.5|1023
1609806000000|2021-01-05 00:20:00|82548.6|82458.9|82527.1|82433.2|82551.9|82462.2|82501.3|82409.7|814
1609806300000|2021-01-05 00:25:00|82526.8|82433.7|82512|82423.2|82541.5|82445|82507.4|82409.3|730
1609806600000|2021-01-05 00:30:00|82514.4|82421|82493.9|82416.2|82545.1|82455.4|82486.6|82386.7|1121
1609806900000|2021-01-05 00:35:00|82493.8|82416|82482.7|82395|82505.4|82426.9|82478.3|82369.9|1672
1609807200000|2021-01-05 00:40:00|82481.7|82397.2|82492.3|82405.8|82507.3|82418.4|82472.6|82363|1572
1609807500000|2021-01-05 00:45:00|82494|82407.3|82480.5|82369.7|82509.5|82427.6|82476.1|82369.7|1725
1609807800000|2021-01-05 00:50:00|82477.8|82388.9|82474.1|82402.9|82497.2|82427.3|82459.8|82360.7|1555
1609808100000|2021-01-05 00:55:00|82474.7|82403.7|82453.3|82373.5|82510.8|82415.3|82433.7|82355.6|1621
1609808400000|2021-01-05 01:00:00|82453.4|82375.6|82445.2|82362.9|82501.3|82399.3|82437.9|82353.3|1533
1609808700000|2021-01-05 01:05:00|82444|82362.3|82451.6|82357|82465.5|82369.4|82433.6|82343.4|1070
1609809000000|2021-01-05 01:10:00|82451.8|82357.2|82416.9|82325.5|82473.2|82393.5|82412.4|82325.5|1156
1609809300000|2021-01-05 01:15:00|82416.6|82326.2|82419|82327.6|82443.9|82341.3|82400.6|82309.6|1099
1609809600000|2021-01-05 01:20:00|82419.1|82327.7|82415.7|82319.8|82430.5|82334|82409.8|82318.6|772
1609809900000|2021-01-05 01:25:00|82415.5|82320.4|82410|82315|82425.8|82327.4|82403.5|82310.6|724
1609810200000|2021-01-05 01:30:00|82412.8|82315.2|82409.8|82311.3|82426.2|82333.7|82402.1|82310.7|784
1609810500000|2021-01-05 01:35:00|82408.4|82310.9|82411.5|82320.7|82422.5|82331.9|82402.6|82310.5|694
1609810800000|2021-01-05 01:40:00|82411.7|82320.4|82423.6|82337.7|82430.9|82344|82406|82316|780
1609811100000|2021-01-05 01:45:00|82422.4|82338.6|82431.3|82345.6|82455.7|82356|82422.4|82333.7|848
1609811400000|2021-01-05 01:50:00|82435.8|82343.8|82443.7|82349.3|82447|82355.1|82417.5|82330.2|718
1609811700000|2021-01-05 01:55:00|82436.7|82351.2|82443.6|82352.8|82463|82359.6|82429.7|82340.7|888
1609812000000|2021-01-05 02:00:00|82441.9|82351.1|82438.2|82352.4|82487|82376|82431.5|82340.8|919
1609812300000|2021-01-05 02:05:00|82441.5|82349.5|82441.6|82349.1|82452|82357.9|82435.9|82345|730
1609812600000|2021-01-05 02:10:00|82441.7|82348.9|82417.4|82330.8|82445.5|82354|82411.5|82324.2|896
1609812900000|2021-01-05 02:15:00|82417.3|82330.7|82419.6|82332.6|82427.7|82339.7|82412.1|82324.7|790
1609813200000|2021-01-05 02:20:00|82420.1|82333.1|82404.9|82320|82451.3|82340.3|82391.3|82314.5|1291
1609813500000|2021-01-05 02:25:00|82404.1|82319.9|82373.3|82292.7|82443.7|82336|82352.8|82291|1451
1609813800000|2021-01-05 02:30:00|82373.2|82292.6|82354.4|82243.4|82390.5|82308.1|82276.4|82200.2|1305
1609814100000|2021-01-05 02:35:00|82354.2|82243.2|82279.2|82189.4|82354.6|82250|82279.2|82187.3|1621
1609814400000|2021-01-05 02:40:00|82282.5|82187.1|82248.2|82198.2|82312.7|82215.8|82246.6|82136.8|1440
1609814700000|2021-01-05 02:45:00|82247.5|82197.5|82334.6|82232.8|82370.1|82259.1|82246|82190.7|1295
1609815000000|2021-01-05 02:50:00|82332.9|82234.2|82329.8|82231.6|82347.7|82237.9|82310|82216|735
1609815300000|2021-01-05 02:55:00|82328.3|82235.8|82305.3|82210|82330.5|82239.8|82262.6|82182.1|1199
1609815600000|2021-01-05 03:00:00|82306.1|82209.6|82333.4|82254.7|82355.1|82264.3|82300.4|82199|1723
1609815900000|2021-01-05 03:05:00|82333.6|82254|82319.9|82244.2|82340.7|82264.7|82315.8|82236.1|1307
1609816200000|2021-01-05 03:10:00|82319.8|82244.3|82266.9|82183.8|82322.5|82246.8|82253.8|82166.7|1514
1609816500000|2021-01-05 03:15:00|82268|82183.2|82244.7|82164.5|82270.6|82187.2|82217|82154.1|1605
1609816800000|2021-01-05 03:20:00|82244.6|82166.3|82276.1|82184.4|82286.5|82194.4|82240.1|82156.2|1800
1609817100000|2021-01-05 03:25:00|82277.2|82184.3|82251.7|82165.3|82302.1|82208.1|82242.2|82158.9|1811
1609817400000|2021-01-05 03:30:00|82252.5|82166.4|82248.8|82158.3|82264.7|82170.6|82233|82147.8|1210
1609817700000|2021-01-05 03:35:00|82247.8|82160.7|82244.9|82169.6|82249.8|82170.8|82231.4|82151.1|727
1609818000000|2021-01-05 03:40:00|82244.8|82169.7|82258.3|82181.8|82273.6|82188.3|82239.9|82150.8|1119
1609818300000|2021-01-05 03:45:00|82257.7|82181.9|82294.4|82207.7|82301.3|82214.2|82255.9|82178.5|1705
1609818600000|2021-01-05 03:50:00|82295.3|82207.9|82297.5|82198.6|82324.6|82225|82272.1|82189.7|2393
1609818900000|2021-01-05 03:55:00|82296.3|82198.9|82282.9|82194.6|82307.6|82206.6|82274.2|82175.8|2396
1609819200000|2021-01-05 04:00:00|82284|82193.7|82271.3|82198.2|82310.4|82209.9|82269.8|82185.7|2331
1609819500000|2021-01-05 04:05:00|82270.8|82197.7|82303.5|82223.5|82316.2|82233.8|82266.7|82197.7|2164
1609819800000|2021-01-05 04:10:00|82303.3|82223.6|82313.1|82239.5|82337.4|82250.6|82298.4|82213.5|2010
1609820100000|2021-01-05 04:15:00|82312.6|82239.7|82322.2|82244|82349|82258.9|82304.6|82235.1|2039
1609820400000|2021-01-05 04:20:00|82322|82243.4|82318.1|82237.4|82339.2|82258.3|82302.7|82224.5|1864
1609820700000|2021-01-05 04:25:00|82318.6|82239.1|82326.2|82248.5|82340.1|82264.3|82297.2|82230.9|1967
1609821000000|2021-01-05 04:30:00|82324.4|82247.4|82331|82255.1|82373.2|82268.3|82317.4|82237.1|1820
1609821300000|2021-01-05 04:35:00|82331.1|82255.3|82328|82247.1|82350.4|82271.3|82305.9|82231.7|1882
1609821600000|2021-01-05 04:40:00|82327.5|82246.8|82331.6|82244.6|82341.5|82255.4|82317.9|82234.2|1895
1609821900000|2021-01-05 04:45:00|82331.9|82244.1|82348.2|82240.6|82348.2|82255.8|82294.5|82206|1410
1609822200000|2021-01-05 04:50:00|82345.5|82242.4|82279.7|82198.8|82349.2|82247.7|82279.6|82195.1|1902
1609822500000|2021-01-05 04:55:00|82279.8|82198.9|82308|82233.3|82369.3|82258.3|82274|82192|1752
1609822800000|2021-01-05 05:00:00|82308.9|82236.2|82259.3|82176.7|82365.9|82260.6|82254.3|82171.8|1569
1609823100000|2021-01-05 05:05:00|82255.7|82180.9|82269.4|82198.9|82305.2|82215|82240|82174.4|1868
1609823400000|2021-01-05 05:10:00|82271|82199|82267.1|82217.1|82291.1|82227.3|82253.7|82188.6|1740
1609823700000|2021-01-05 05:15:00|82279.7|82207.6|82281.2|82208.5|82302.6|82232.2|82244|82173.1|1007
1609824000000|2021-01-05 05:20:00|82281.3|82208.6|82247|82172.4|82286.3|82221.3|82238.1|82168.3|885
1609824300000|2021-01-05 05:25:00|82247.1|82172.3|82293.8|82212.8|82342.8|82269.8|82236.8|82169.4|917
1609824600000|2021-01-05 05:30:00|82293.4|82213.4|82277.7|82227.7|82317.6|82239.4|82237.5|82181|962
1609824900000|2021-01-05 05:35:00|82277.9|82227.9|82281.9|82231.9|82303.3|82233.8|82257.6|82196.9|882
1609825200000|2021-01-05 05:40:00|82282.1|82232.1|82286.6|82236.6|82308.9|82243.2|82266.8|82214.3|671
1609825500000|2021-01-05 05:45:00|82286.7|82236.7|82269.7|82219.7|82304.1|82244.9|82263.6|82203.6|638
1609825800000|2021-01-05 05:50:00|82269.5|82219.5|82258.4|82208.4|82269.5|82219.5|82253.7|82203.7|551
1609826100000|2021-01-05 05:55:00|82257.6|82207.6|82288|82238|82340.7|82250.3|82246.8|82193|1003
1609826400000|2021-01-05 06:00:00|82288.1|82238.1|82293.6|82243.6|82298.1|82248.1|82274.5|82224.5|939
1609826700000|2021-01-05 06:05:00|82293.4|82243.4|82312.9|82262.9|82313.3|82263.3|82283.4|82233.4|817
1609827000000|2021-01-05 06:10:00|82313.1|82263.1|82304.6|82254.6|82318.8|82268.8|82304.2|82254.2|783
1609827300000|2021-01-05 06:15:00|82304.7|82254.7|82304.6|82254.6|82319|82269|82302|82252|603
1609827600000|2021-01-05 06:20:00|82304.5|82254.5|82291.3|82241.3|82309.6|82259.6|82283.6|82233.6|708
1609827900000|2021-01-05 06:25:00|82291.5|82241.5|82293.2|82243.2|82295.4|82245.4|82272.4|82222.4|543
1609828200000|2021-01-05 06:30:00|82293.5|82243.5|82295.6|82245.6|82303|82253|82282.9|82232.9|574
1609828500000|2021-01-05 06:35:00|82294.2|82244.2|82278.3|82228.3|82295.6|82245.6|82263.9|82212.8|880
1609828800000|2021-01-05 06:40:00|82278.4|82228.4|82250.5|82200.5|82289.1|82230.1|82245.8|82195.8|893
1609829100000|2021-01-05 06:45:00|82250.6|82200.6|82254.3|82204.3|82277.9|82218|82236.8|82186.8|866
1609829400000|2021-01-05 06:50:00|82253.9|82203.9|82275.6|82225.6|82280.9|82230.9|82242.9|82192.9|945
1609829700000|2021-01-05 06:55:00|82275.8|82225.8|82295.8|82221.8|82300.4|82238.4|82275.3|82213.8|1411
1609830000000|2021-01-05 07:00:00|82283.6|82233.6|82308.5|82258.5|82313.8|82263.8|82273.9|82219.1|1173
1609830300000|2021-01-05 07:05:00|82308.9|82258.9|82323.3|82273.3|82329.3|82279.3|82300.4|82250.4|1085
1609830600000|2021-01-05 07:10:00|82322.9|82272.9|82306.7|82256.7|82327.2|82285.7|82296.7|82246.7|1061
1609830900000|2021-01-05 07:15:00|82306.8|82256.8|82201.6|82151.6|82308.2|82259|82191.1|82131.1|1185
1609831200000|2021-01-05 07:20:00|82201.7|82151.7|82195.3|82170.3|82207.6|82171|82177.7|82132.5|1178
1609831500000|2021-01-05 07:25:00|82195.2|82170.2|82163.9|82138.9|82196.7|82171.7|82157.4|82119.3|929
1609831800000|2021-01-05 07:30:00|82163.8|82138.8|82179.7|82154.7|82181.8|82156.8|82157.9|82125.9|981
1609832100000|2021-01-05 07:35:00|82180.7|82155.7|82192.7|82167.7|82213.5|82185.1|82177.8|82150.7|1152
1609832400000|2021-01-05 07:40:00|82192.3|82167.3|82229.9|82204.9|82257.3|82208.8|82169.8|82144.8|1113
1609832700000|2021-01-05 07:45:00|82232.1|82207.1|82313.3|82263.3|82313.5|82263.5|82227.4|82188.6|1366
1609833000000|2021-01-05 07:50:00|82313.7|82263.7|82330.6|82280.6|82331.5|82293.7|82301.3|82251.3|1319
1609833300000|2021-01-05 07:55:00|82330.4|82280.4|82343.8|82318.8|82355.6|82323.6|82312.9|82277.7|1349
1609833600000|2021-01-05 08:00:00|82343.7|82318.7|82314|82289|82348.1|82323.1|82301.3|82276.3|1444
1609833900000|2021-01-05 08:05:00|82313.5|82288.5|82187.1|82162.1|82314.2|82289.2|82187.1|82162.1|1437
1609834200000|2021-01-05 08:10:00|82187.2|82162.2|82148.1|82123.1|82190.4|82165.4|82108.6|82076.9|1487
1609834500000|2021-01-05 08:15:00|82148.3|82123.3|82084.8|82059.8|82162.1|82124.1|82073.7|82038.3|1585
1609834800000|2021-01-05 08:20:00|82084.9|82059.9|82226.2|82176.2|82236.2|82191.8|82079.4|82044.2|1570
1609835100000|2021-01-05 08:25:00|82225.5|82175.5|82145.7|82120.7|82225.5|82175.5|82121.5|82085.2|1517
1609835400000|2021-01-05 08:30:00|82147.4|82122.4|82133|82108|82190.9|82149.8|82117.8|82081.8|1473
1609835700000|2021-01-05 08:35:00|82132.7|82107.7|82221.5|82196.5|82251.4|82211.8|82125.1|82090.6|1302
1609836000000|2021-01-05 08:40:00|82220.6|82195.6|82160.1|82135.1|82225.1|82200.1|82116.2|82091.2|1556
1609836300000|2021-01-05 08:45:00|82159.5|82134.5|82188.2|82163.2|82213.6|82178.3|82150.3|82121.2|1500
1609836600000|2021-01-05 08:50:00|82188.5|82163.5|82253.3|82203.3|82258.3|82218.6|82156.5|82119.6|1325
1609836900000|2021-01-05 08:55:00|82253.5|82203.5|82107.8|82082.8|82253.8|82203.8|82100.8|82075.8|1423
1609837200000|2021-01-05 09:00:00|82107.2|82082.2|82111.3|82086.3|82125.3|82100.3|82102.6|82077.6|1235
1609837500000|2021-01-05 09:05:00|82111.4|82086.4|82086|82061|82121.8|82096.8|82064|82039|1414
1609837800000|2021-01-05 09:10:00|82085.7|82060.7|82107.1|82082.1|82122.7|82097.7|82084.2|82059.2|1148
1609838100000|2021-01-05 09:15:00|82107|82082|82070.5|82045.5|82116.4|82091.4|82063.6|82038.6|958
1609838400000|2021-01-05 09:20:00|82070.1|82045.1|82038.5|82013.5|82078.7|82053.7|82034.7|82009.7|1089
1609838700000|2021-01-05 09:25:00|82038.4|82013.4|82036.4|82011.4|82039.4|82014.4|82017.7|81992.7|1073
1609839000000|2021-01-05 09:30:00|82038|82013|82089.7|82064.7|82114.5|82089.5|82037|82012|1258
1609839300000|2021-01-05 09:35:00|82090|82065|82062.8|82037.8|82117.4|82092.4|82062.4|82037.4|1087
1609839600000|2021-01-05 09:40:00|82063.2|82038.2|82049.5|82024.5|82068.5|82043.5|82023.8|81998.8|1059
1609839900000|2021-01-05 09:45:00|82049.8|82024.8|82058|82033|82063|82038|82031.7|82006.7|1182
1609840200000|2021-01-05 09:50:00|82058.1|82033.1|82092.7|82067.7|82094.3|82069.3|82049.6|82024.6|1078
1609840500000|2021-01-05 09:55:00|82092.6|82067.6|82096.6|82071.6|82122.8|82097.8|82085.3|82060.3|1200
1609840800000|2021-01-05 10:00:00|82096.5|82071.5|82069.9|82044.9|82096.9|82071.9|82067|82042|1119
1609841100000|2021-01-05 10:05:00|82069.2|82044.2|82081.2|82056.2|82089.6|82064.1|82033.3|82008.3|1104
1609841400000|2021-01-05 10:10:00|82081.1|82056.1|82086.4|82061.4|82093.1|82068.1|82055.1|82030.1|1249
1609841700000|2021-01-05 10:15:00|82086.2|82061.2|82039|82014|82091.6|82066.6|82039|82008.8|1168
1609842000000|2021-01-05 10:20:00|82039.3|82014.3|82043.9|82018.9|82053|82028|82014.8|81989.8|1204
1609842300000|2021-01-05 10:25:00|82043.5|82018.5|82033.5|82008.5|82056.1|82031.1|82022.1|81997.1|1048
1609842600000|2021-01-05 10:30:00|82033.2|82008.2|82036.7|82011.7|82041.8|82016.8|82026.1|82001.1|900
1609842900000|2021-01-05 10:35:00|82037|82012|82015|81990|82043.9|82018.9|82005.5|81980.5|1037
1609843200000|2021-01-05 10:40:00|82015.1|81990.1|82043.3|82018.3|82088.8|82054.7|82015.1|81990.1|1197
1609843500000|2021-01-05 10:45:00|82043|82018|82050.7|82025.7|82072.2|82047.2|82038.2|82013.2|989
1609843800000|2021-01-05 10:50:00|82050.8|82025.8|82064.5|82039.5|82069.3|82044.3|82046.5|82021.5|826
1609844100000|2021-01-05 10:55:00|82064.9|82039.9|82054.5|82029.5|82065.6|82040.6|82038.8|82013.8|1025
1609844400000|2021-01-05 11:00:00|82054.7|82029.7|81983.7|81958.7|82058.7|82033.7|81949.3|81910.8|1280
1609844700000|2021-01-05 11:05:00|81984.1|81959.1|81985.2|81960.2|81994.3|81969.3|81972|81947|906
1609845000000|2021-01-05 11:10:00|81985.4|81960.4|82065.7|82015.7|82067.7|82026|81981|81956|1045
1609845300000|2021-01-05 11:15:00|82064.6|82014.6|82077.2|82052.2|82078.9|82053.9|82036.5|82011.5|1375
1609845600000|2021-01-05 11:20:00|82077|82052|82041.9|82016.9|82079.6|82054.6|82033|81998.7|1230
1609845900000|2021-01-05 11:25:00|82042.5|82017.5|81989.3|81964.3|82045.2|82020.2|81976.2|81950|1234
1609846200000|2021-01-05 11:30:00|81988.4|81963.4|81914.3|81889.3|81989.3|81964.3|81914|81881.1|1224
1609846500000|2021-01-05 11:35:00|81914.4|81889.4|81968.1|81943.1|81968.1|81943.1|81862.9|81837.4|1383
1609846800000|2021-01-05 11:40:00|81966.7|81941.7|81933.8|81908.8|81977.2|81948.5|81930.8|81892.6|1101
1609847100000|2021-01-05 11:45:00|81933.1|81908.1|81962.3|81912.3|82001.4|81966.1|81918.4|81893.4|1350
1609847400000|2021-01-05 11:50:00|81961.1|81911.1|81946.4|81921.4|81981.6|81942.4|81912.3|81874.6|1095
1609847700000|2021-01-05 11:55:00|81946.5|81921.5|81989.3|81964.3|81992.8|81966.3|81943.9|81918.9|1090
1609848000000|2021-01-05 12:00:00|81989.5|81964.5|82002.8|81977.8|82022.1|81987.3|81978.8|81953.8|1064
1609848300000|2021-01-05 12:05:00|82002.6|81977.6|82049|82024|82050.1|82025.1|81994.2|81963.5|1213
1609848600000|2021-01-05 12:10:00|82048.9|82023.9|82039.5|82014.5|82068.9|82030.5|82028.7|81997.9|1117
1609848900000|2021-01-05 12:15:00|82039.6|82014.6|82111.9|82086.9|82137.3|82112.2|82039.2|82014.2|1418
1609849200000|2021-01-05 12:20:00|82112.3|82087.3|82178.8|82153.8|82198.1|82160.1|82101.4|82064.2|1372
1609849500000|2021-01-05 12:25:00|82178.5|82153.5|82175|82150|82209.5|82184.5|82163.6|82126|1252
1609849800000|2021-01-05 12:30:00|82174.3|82149.3|82146.7|82121.7|82199.2|82172.7|82146.7|82121.7|1481
1609850100000|2021-01-05 12:35:00|82140|82115|82105.9|82080.9|82151.4|82115|82077.9|82046|1311
1609850400000|2021-01-05 12:40:00|82106.5|82081.5|82065.3|82040.3|82120.5|82095.5|82061.9|82036.9|1280
1609850700000|2021-01-05 12:45:00|82066.4|82041.4|82063.9|82038.9|82098.5|82073.5|82056.3|82031.3|1229
1609851000000|2021-01-05 12:50:00|82064.3|82039.3|82001.4|81976.4|82075.2|82050.2|81994.4|81956.7|1426
1609851300000|2021-01-05 12:55:00|82002.1|81977.1|81988.9|81938.9|82084.3|82039|81968.5|81929.8|1573
1609851600000|2021-01-05 13:00:00|81989|81939|81957.6|81907.6|82017.9|81972.2|81944.1|81903.2|1519
1609851900000|2021-01-05 13:05:00|81957.9|81907.9|81933.4|81908.4|81998.5|81958.7|81909.9|81881.1|1416
1609852200000|2021-01-05 13:10:00|81933.2|81908.2|81969.1|81944.1|81974.2|81949.2|81926.4|81897.7|1277
1609852500000|2021-01-05 13:15:00|81968.9|81943.9|81951.8|81901.8|81970.5|81945.5|81937.4|81900.3|1115
1609852800000|2021-01-05 13:20:00|81955.1|81905.1|81873.8|81823.8|81974.4|81933.1|81850.4|81780.2|1277
1609853100000|2021-01-05 13:25:00|81873.3|81823.3|81993.4|81968.4|82007.6|81970|81811.6|81781.2|1632
1609853400000|2021-01-05 13:30:00|81993.9|81968.9|82061.7|82011.7|82097.9|82057.8|81989.9|81942.7|1598
1609853700000|2021-01-05 13:35:00|82061.4|82011.4|82061.2|82011.2|82105.1|82066.3|82037.1|81990.3|1429
1609854000000|2021-01-05 13:40:00|82061.4|82011.4|82103.5|82053.5|82123.8|82084.3|82043.9|81999.6|1162
1609854300000|2021-01-05 13:45:00|82103.2|82053.2|82114.2|82089.2|82120.1|82090.1|82057.1|82007.1|1411
1609854600000|2021-01-05 13:50:00|82114.3|82089.3|82191.5|82166.5|82195.4|82170.4|82081.1|82031.1|1643
1609854900000|2021-01-05 13:55:00|82191.4|82166.4|82188.7|82138.7|82195.4|82169.4|82095.3|82057.5|1728
1609855200000|2021-01-05 14:00:00|82185.8|82135.8|82025.1|81975.1|82190.4|82153.6|82016.3|81966.3|1666
1609855500000|2021-01-05 14:05:00|82025.3|81975.3|82002.7|81952.7|82062.9|82022.9|81973.4|81935|1559
1609855800000|2021-01-05 14:10:00|82002.9|81952.9|81993.1|81943.1|82032.5|81982.5|81974.7|81926.6|1379
1609856100000|2021-01-05 14:15:00|81993.6|81943.6|81951.9|81926.9|82021.1|81985.5|81951.9|81921.5|1351
1609856400000|2021-01-05 14:20:00|81952.2|81927.2|82032.1|81982.1|82044.1|82019.1|81945.6|81909.3|1438
1609856700000|2021-01-05 14:25:00|82032.4|81982.4|82061.2|82036.2|82070.4|82036.6|82015|81972.1|1314
1609857000000|2021-01-05 14:30:00|82061.6|82036.6|82038.4|81988.4|82099.5|82074.5|82034|81985|1692
1609857300000|2021-01-05 14:35:00|82038.6|81988.6|82019.5|81994.5|82082|82041.1|82001.5|81970.2|1881
1609857600000|2021-01-05 14:40:00|82019.7|81994.7|82000.7|81975.7|82041.1|82009.9|81969.4|81943.5|1720
1609857900000|2021-01-05 14:45:00|82000.6|81975.6|82021.5|81996.5|82038.8|82005.8|81977|81952|1571
1609858200000|2021-01-05 14:50:00|82021.2|81996.2|82043.9|82018.9|82050.9|82025.9|81989|81952.2|1499
1609858500000|2021-01-05 14:55:00|82043.5|82018.5|82063.5|81958.8|82105.3|82070|82027.2|81926|1721
1609858800000|2021-01-05 15:00:00|82067.2|81956.2|82128.9|82078.9|82153.2|82107.9|82046.6|81954.4|2030
1609859100000|2021-01-05 15:05:00|82130.5|82080.5|82162.4|82137.4|82195.6|82160.4|82110.9|82060.9|1795
1609859400000|2021-01-05 15:10:00|82161.9|82136.9|82146.6|82121.6|82178.2|82142|82109.9|82079.3|1586
1609859700000|2021-01-05 15:15:00|82148.5|82123.5|82198.9|82148.9|82206.2|82165.1|82121.1|82087.3|1527
1609860000000|2021-01-05 15:20:00|82198.2|82148.2|82168.6|82143.6|82215.2|82175.3|82158|82122.4|1557
1609860300000|2021-01-05 15:25:00|82169.2|82144.2|82160.3|82135.3|82173.9|82148.9|82157.3|82132.3|1503
1609860600000|2021-01-05 15:30:00|82161|82136|82106.7|82081.7|82184.6|82159.6|82087.6|82062.6|1728
1609860900000|2021-01-05 15:35:00|82104.8|82079.8|82073.1|82048.1|82120.7|82083.5|82060|82027.4|1606
1609861200000|2021-01-05 15:40:00|82073.4|82048.4|82137.5|82087.5|82148.7|82098.7|82017.9|81975.3|1583
1609861500000|2021-01-05 15:45:00|82136.9|82086.9|82082.3|82057.3|82137.5|82087.5|82079.5|82039.5|1555
1609861800000|2021-01-05 15:50:00|82084.6|82059.6|81992.7|81967.7|82098.2|82065.9|81966.5|81926.7|1662
1609862100000|2021-01-05 15:55:00|81991.3|81966.3|82096.9|82071.9|82099.7|82074.7|81979.9|81954.9|1784
1609862400000|2021-01-05 16:00:00|82097|82072|82010.7|81985.7|82118.3|82086.3|82000.9|81950.9|1690
1609862700000|2021-01-05 16:05:00|82010.3|81985.3|82060.1|82035.1|82093.1|82052.9|82006.4|81970.7|1617
1609863000000|2021-01-05 16:10:00|82059.8|82034.8|82056.8|82031.8|82097.7|82068.4|82051.9|82026.9|1509
1609863300000|2021-01-05 16:15:00|82057.2|82032.2|82100.7|82075.7|82131.7|82091.5|82057.2|82032.2|1455
1609863600000|2021-01-05 16:20:00|82101.1|82076.1|82023.1|81973.1|82101.1|82076.1|82017.2|81972.4|1619
1609863900000|2021-01-05 16:25:00|82022.6|81972.6|82026.7|81976.7|82041.2|82008.8|81985.1|81957.1|1497
1609864200000|2021-01-05 16:30:00|82025.6|81975.6|81876.6|81826.6|82055.5|82005.5|81842.3|81784.4|1780
1609864500000|2021-01-05 16:35:00|81876.1|81826.1|81918.5|81868.5|81994.1|81930.3|81860.7|81810.7|1834
1609864800000|2021-01-05 16:40:00|81918.8|81868.8|81929.3|81879.3|81941.9|81896.5|81881.9|81831.9|1666
1609865100000|2021-01-05 16:45:00|81928.9|81878.9|81847.2|81797.2|81931.9|81881.9|81825|81775|1648
1609865400000|2021-01-05 16:50:00|81847.3|81797.3|81857.4|81807.4|81866.7|81836.2|81836.3|81794.4|1365
1609865700000|2021-01-05 16:55:00|81857.3|81807.3|81887.6|81862.6|81900.1|81871.8|81833.4|81801.7|1339
1609866000000|2021-01-05 17:00:00|81888.2|81863.2|81852.6|81827.6|81913|81876.2|81850.2|81825.2|1408
1609866300000|2021-01-05 17:05:00|81852.5|81827.5|81812|81762|81854|81829|81799.9|81749.9|1364
1609866600000|2021-01-05 17:10:00|81812.7|81762.7|81856.6|81806.6|81865.2|81824.4|81779|81746.2|1442
1609866900000|2021-01-05 17:15:00|81857.1|81807.1|81867.3|81817.3|81869|81819|81840.9|81793.1|1326
1609867200000|2021-01-05 17:20:00|81867.1|81817.1|81860.2|81810.2|81870.6|81832.3|81852.7|81806.6|1181
1609867500000|2021-01-05 17:25:00|81860.4|81810.4|81805.7|81755.7|81860.7|81810.7|81804.3|81754.3|1339
1609867800000|2021-01-05 17:30:00|81805.4|81755.4|81820.8|81770.8|81843.5|81793.5|81799.7|81749.7|1347
1609868100000|2021-01-05 17:35:00|81820.9|81770.9|81800.2|81750.2|81824.7|81774.7|81792.5|81742.5|1307
1609868400000|2021-01-05 17:40:00|81800.1|81750.1|81810.3|81760.3|81826|81776|81792.4|81742.4|1221
1609868700000|2021-01-05 17:45:00|81811.1|81761.1|81821.7|81771.7|81829.7|81779.7|81798.2|81748.2|1281
1609869000000|2021-01-05 17:50:00|81821.6|81771.6|81873.3|81823.3|81880.4|81830.4|81818.4|81768.4|1076
1609869300000|2021-01-05 17:55:00|81873.5|81823.5|81823.2|81773.2|81880.1|81830.1|81815.5|81765.5|1200
1609869600000|2021-01-05 18:00:00|81822.8|81772.8|81778.2|81728.2|81827.5|81777.5|81776.7|81726.7|1119
1609869900000|2021-01-05 18:05:00|81778.1|81728.1|81812.4|81762.4|81816.4|81766.4|81770.2|81720.2|1093
1609870200000|2021-01-05 18:10:00|81813.9|81763.9|81803.1|81753.1|81819.3|81769.3|81801.4|81751.4|1017
1609870500000|2021-01-05 18:15:00|81802.8|81752.8|81791.8|81741.8|81815.5|81776.4|81791.6|81741.6|822
1609870800000|2021-01-05 18:20:00|81792.3|81742.3|81781.4|81756.4|81798.2|81758.1|81777.2|81738.5|779
1609871100000|2021-01-05 18:25:00|81781.5|81756.5|81785.8|81760.8|81791.5|81766.5|81770.1|81745.1|906
1609871400000|2021-01-05 18:30:00|81786|81761|81815.2|81790.2|81823.3|81798.3|81783.7|81758.7|859
1609871700000|2021-01-05 18:35:00|81814|81789|81800.3|81775.3|81814.7|81789.7|81790.8|81765.8|850
1609872000000|2021-01-05 18:40:00|81800.5|81775.5|81815.1|81790.1|81823.2|81798.2|81795.6|81770.6|786
1609872300000|2021-01-05 18:45:00|81815|81790|81822.2|81797.2|81823|81798|81809.4|81784.4|714
1609872600000|2021-01-05 18:50:00|81822.1|81797.1|81827.1|81802.1|81839.1|81814.1|81809.1|81769.3|930
1609872900000|2021-01-05 18:55:00|81827.8|81802.8|81819|81769|81830.3|81805.3|81751.3|81701.3|1285
1609873200000|2021-01-05 19:00:00|81819.4|81769.4|81806.5|81781.5|81833.4|81808.4|81785.2|81750.7|1106
1609873500000|2021-01-05 19:05:00|81806.7|81781.7|81788.2|81763.2|81828.3|81795.4|81787.7|81762.7|1016
1609873800000|2021-01-05 19:10:00|81787|81762|81792|81742|81808.5|81770.9|81783.3|81742|695
1609874100000|2021-01-05 19:15:00|81792.9|81742.9|81776.6|81726.6|81803.2|81753.2|81766.2|81726.6|859
1609874400000|2021-01-05 19:20:00|81776.8|81726.8|81772.1|81747.1|81786.2|81752.5|81760.7|81724.1|692
1609874700000|2021-01-05 19:25:00|81770.8|81745.8|81769.6|81744.6|81788.9|81753.3|81762.3|81731.6|675
1609875000000|2021-01-05 19:30:00|81767.9|81742.9|81755.6|81730.6|81775.7|81750.7|81752|81727|680
1609875300000|2021-01-05 19:35:00|81756.3|81731.3|81770.4|81745.4|81776|81751|81747.8|81717.5|597
1609875600000|2021-01-05 19:40:00|81770.1|81745.1|81746.3|81721.3|81770.3|81745.3|81746.3|81721.3|628
1609875900000|2021-01-05 19:45:00|81745.8|81720.8|81724.1|81699.1|81753.5|81728.5|81716.5|81686.4|760
1609876200000|2021-01-05 19:50:00|81723.1|81698.1|81753.2|81703.2|81756.4|81713.6|81722.5|81697.5|836
1609876500000|2021-01-05 19:55:00|81752.7|81702.7|81722|81697|81758.4|81716.2|81718.9|81690.3|978
1609876800000|2021-01-05 20:00:00|81722.2|81697.2|81794.4|81744.4|81810.4|81760.4|81702.3|81664.9|1340
1609877100000|2021-01-05 20:05:00|81794.5|81744.5|81794.7|81769.7|81815.8|81776.7|81777.9|81727.9|919
1609877400000|2021-01-05 20:10:00|81794.6|81769.6|81789.3|81764.3|81810.9|81775.9|81778.4|81734.7|1136
1609877700000|2021-01-05 20:15:00|81788.9|81763.9|81784.3|81759.3|81807.2|81775.1|81784.1|81747.4|912
1609878000000|2021-01-05 20:20:00|81783.6|81758.6|81805.3|81780.3|81807.5|81782.5|81780.4|81755.4|696
1609878300000|2021-01-05 20:25:00|81805.7|81780.7|81805.5|81780.5|81815.5|81785.4|81795.8|81759.2|618
1609878600000|2021-01-05 20:30:00|81805.3|81780.3|81805.2|81780.2|81820.6|81786.1|81792.7|81750.9|1005
1609878900000|2021-01-05 20:35:00|81805.3|81780.3|81809.9|81784.9|81827.7|81787.7|81797.4|81758.4|1006
1609879200000|2021-01-05 20:40:00|81809.1|81784.1|81813.8|81788.8|81833.3|81794|81804.1|81760.5|805
1609879500000|2021-01-05 20:45:00|81813.2|81788.2|81814|81789|81834.6|81796.2|81809|81767.8|840
1609879800000|2021-01-05 20:50:00|81813.8|81788.8|81814.4|81764.4|81830.6|81793.6|81796.2|81754.7|942
1609880100000|2021-01-05 20:55:00|81814.6|81764.6|81798.8|81748.8|81831|81789.8|81797.2|81747.2|1276
1609880400000|2021-01-05 21:00:00|81799.2|81749.2|81808.1|81758.1|81809.6|81759.6|81795.3|81745.3|1105
1609880700000|2021-01-05 21:05:00|81808.2|81758.2|81821.9|81771.9|81824.2|81774.2|81807.5|81757.5|673
1609881000000|2021-01-05 21:10:00|81823.2|81773.2|81820.4|81770.4|81824.3|81774.3|81812.9|81762.9|1293
1609881300000|2021-01-05 21:15:00|81820.5|81770.5|81823.5|81773.5|81833.6|81783.6|81818.6|81768.6|465
1609881600000|2021-01-05 21:20:00|81823.6|81773.6|81806.9|81756.9|81824.9|81781.2|81790.8|81753.8|502
1609881900000|2021-01-05 21:25:00|81807|81757|81818.9|81768.9|81822.9|81775.7|81791.5|81753.4|649
1609882200000|2021-01-05 21:30:00|81819|81769|81841.9|81791.9|81856.3|81806.3|81815.9|81765.9|730
1609882500000|2021-01-05 21:35:00|81842.2|81792.2|81831.7|81781.7|81852.5|81802.5|81808.3|81758.3|885
1609882800000|2021-01-05 21:40:00|81831.1|81781.1|81845.5|81795.5|81852.9|81802.9|81831.1|81781.1|793
1609883100000|2021-01-05 21:45:00|81842.6|81792.6|81833.2|81783.2|81849.6|81799.5|81825.8|81765.8|1039
1609883400000|2021-01-05 21:50:00|81835|81785|81828.6|81778.6|81843.9|81789.8|81819.8|81769.8|1392
1609883700000|2021-01-05 21:55:00|81826.8|81776.8|81859.2|81748.2|81872.2|81792.9|81811.3|81712.1|1389
1609884000000|2021-01-05 22:00:00|81859.4|81748.4|81907|81796|81918.8|81807.8|81835.4|81724.4|45
1609884300000|2021-01-05 22:05:00|81922.8|81811.8|81953.7|81842.7|81958|81847|81892.3|81781.3|203
1609884600000|2021-01-05 22:10:00|81937.1|81826.1|81926.9|81815.9|81950|81839|81908.2|81797.2|148
1609884900000|2021-01-05 22:15:00|81934.8|81823.8|81929.1|81818.1|81956.2|81845.2|81891|81780|213
1609885200000|2021-01-05 22:20:00|81928.2|81817.2|81917.3|81806.3|81945.1|81834.1|81910.2|81799.2|248
1609885500000|2021-01-05 22:25:00|81914|81803|81913.4|81802.4|81944.4|81833.4|81909.5|81798.5|174
1609885800000|2021-01-05 22:30:00|81920.2|81809.2|81924.3|81813.3|81969.1|81858.1|81918.8|81807.8|177
1609886100000|2021-01-05 22:35:00|81925.6|81814.6|81928.2|81817.2|81961.6|81850.6|81920.9|81809.9|272
1609886400000|2021-01-05 22:40:00|81929|81818|81955.3|81844.3|81968.5|81857.5|81927.5|81816.5|303
1609886700000|2021-01-05 22:45:00|81956.6|81845.6|81918.8|81807.8|81959.5|81848.5|81911.9|81800.9|314
1609887000000|2021-01-05 22:50:00|81917.5|81806.5|81942.3|81831.3|81945.5|81834.5|81913.7|81802.7|278
1609887300000|2021-01-05 22:55:00|81925|81814|81912.3|81801.3|81951|81840|81909.2|81798.2|334
1609887600000|2021-01-05 23:00:00|81911.3|81800.3|81893.6|81782.6|81968.4|81857.4|81865.6|81754.6|942
1609887900000|2021-01-05 23:05:00|81893.5|81782.5|81862|81751|81897.9|81786.9|81857.5|81746.5|841
1609888200000|2021-01-05 23:10:00|81860.9|81749.9|81866.7|81755.7|81889.9|81785.7|81856.6|81745.6|718
1609888500000|2021-01-05 23:15:00|81866.8|81755.8|81908.2|81797.2|81908.2|81797.2|81864.5|81753.9|878
1609888800000|2021-01-05 23:20:00|81909.4|81798.4|81855.9|81744.9|81920.5|81822|81853.3|81742.3|1027
1609889100000|2021-01-05 23:25:00|81855.8|81744.8|81876.5|81765.5|81907.9|81809.6|81852.2|81741.2|1040
1609889400000|2021-01-05 23:30:00|81875.5|81764.5|81866.8|81755.8|81908.9|81804.7|81863.6|81752.6|1083
1609889700000|2021-01-05 23:35:00|81866.9|81755.9|81858.8|81747.8|81895.5|81796.7|81850.7|81741.5|1283
1609890000000|2021-01-05 23:40:00|81859|81748|81860.2|81749.2|81895.9|81784.9|81847.8|81736.8|1063
1609890300000|2021-01-05 23:45:00|81860.3|81749.3|81858.8|81747.8|81902|81796.7|81849.2|81738.2|1272
1609890600000|2021-01-05 23:50:00|81858.6|81747.6|81844.1|81733.1|81867.7|81757|81828.4|81717.6|844
1609890900000|2021-01-05 23:55:00|81842.4|81731.4|81853.2|81742.2|81866.5|81757.5|81837.4|81727.1|819
1609891200000|2021-01-06 00:00:00|81853.1|81742.1|81850.1|81739.1|81867|81756|81822.6|81711.6|1143
1609891500000|2021-01-06 00:05:00|81850.6|81739.6|81901.5|81790.5|81902.9|81793.4|81841.7|81730.7|1037
1609891800000|2021-01-06 00:10:00|81901.4|81790.4|81834.8|81738.2|81909.5|81804.4|81822.9|81722.3|1085
1609892100000|2021-01-06 00:15:00|81833.7|81738.1|81822.2|81722.6|81852.7|81759.8|81809.8|81720.1|961
1609892400000|2021-01-06 00:20:00|81818.8|81725.8|81826.5|81737.5|81857.8|81749.4|81811.7|81713.9|1069
1609892700000|2021-01-06 00:25:00|81827.2|81740.9|81832.1|81737.7|81847|81748.7|81809.3|81706.4|976
1609893000000|2021-01-06 00:30:00|81832|81737.6|81841|81752.1|81859.7|81774.9|81819.7|81725.5|979
1609893300000|2021-01-06 00:35:00|81840.7|81751.8|81843.8|81753|81852.5|81760|81832.1|81736.1|965
1609893600000|2021-01-06 00:40:00|81843.7|81753.3|81828.8|81738.2|81879.2|81785.2|81827.4|81729.4|1279
1609893900000|2021-01-06 00:45:00|81828.6|81738.3|81836.4|81725.4|81869.7|81761.5|81806.9|81698|1024
1609894200000|2021-01-06 00:50:00|81835.4|81727|81752.4|81641.4|81839.5|81741.6|81701.5|81590.5|1758
1609894500000|2021-01-06 00:55:00|81752.7|81641.7|81790.6|81697.8|81873.5|81795.4|81727.1|81616.1|1711
1609894800000|2021-01-06 01:00:00|81793.1|81698.1|81804.9|81705.3|81824.8|81734.7|81757.1|81651.7|1636
1609895100000|2021-01-06 01:05:00|81804.7|81705.4|81854.2|81751.6|81861.4|81761.3|81793.8|81701|1222
1609895400000|2021-01-06 01:10:00|81850.7|81755.1|81850.2|81757|81859.5|81763.5|81818.6|81723.8|1320
1609895700000|2021-01-06 01:15:00|81847.5|81758.4|81917.2|81818|81917.3|81819.4|81830.5|81734.6|1778
1609896000000|2021-01-06 01:20:00|81917.9|81817.4|81842.2|81737.7|81920.7|81822|81824.1|81728.1|1889
1609896300000|2021-01-06 01:25:00|81840.5|81738.5|81867.8|81770.2|81888.3|81791.3|81805.9|81699.9|1609
1609896600000|2021-01-06 01:30:00|81867.9|81770.3|81902.5|81791.5|81919.3|81809|81802.5|81707.9|2166
1609896900000|2021-01-06 01:35:00|81902.1|81791.1|81931.7|81820.7|81967.9|81856.9|81835.8|81736.1|2251
1609897200000|2021-01-06 01:40:00|81931.1|81821.4|81923.4|81829.8|81979.9|81870.4|81913.6|81812|1768
1609897500000|2021-01-06 01:45:00|81923.7|81828.5|81904.6|81793.6|81981|81870|81893.1|81792.4|1629
1609897800000|2021-01-06 01:50:00|81904.5|81793.5|81892.4|81784.2|81952.2|81841.2|81879.2|81773.5|1317
1609898100000|2021-01-06 01:55:00|81892|81784.6|81972.5|81875.5|81994|81883|81873.3|81772.1|1407
1609898400000|2021-01-06 02:00:00|81973.1|81874.9|81904.4|81811.7|81997.2|81899.1|81897.1|81802.3|1529
1609898700000|2021-01-06 02:05:00|81902.6|81813.3|81916.4|81828.4|81970.7|81873|81891|81796.4|1336
1609899000000|2021-01-06 02:10:00|81916|81828.8|81940|81847.9|81995.9|81890|81903.2|81809|1352
1609899300000|2021-01-06 02:15:00|81939.7|81845.7|81926|81834.3|82000.9|81896.8|81916.5|81823.7|1565
1609899600000|2021-01-06 02:20:00|81926.6|81833.6|82013.6|81914.5|82033.4|81923.6|81918.1|81829.6|1568
1609899900000|2021-01-06 02:25:00|82013.5|81912.8|81964.4|81876.7|82021.1|81923.1|81937.4|81868.9|1809
1609900200000|2021-01-06 02:30:00|81968|81873.8|81958.1|81870.8|81976.3|81899.2|81933.3|81863.3|1652
1609900500000|2021-01-06 02:35:00|81961|81868|81928.8|81878.8|81961.7|81891|81917.5|81849.3|1620
1609900800000|2021-01-06 02:40:00|81927.9|81877.9|81960.1|81869.4|81970.4|81892.3|81922.2|81856.2|1495
1609901100000|2021-01-06 02:45:00|81945.4|81869.5|81962.2|81879.7|81972.4|81898.9|81927.3|81859|1465
1609901400000|2021-01-06 02:50:00|81963.5|81878.4|81980.6|81883.5|82024.5|81937.2|81945.8|81866.2|1824
1609901700000|2021-01-06 02:55:00|81978.6|81884.9|82055.3|81955.9|82064.5|81956.2|81971.3|81877|1674
1609902000000|2021-01-06 03:00:00|82052.4|81956.4|81972.9|81877.8|82070.7|81977.5|81965.1|81867.7|1720
1609902300000|2021-01-06 03:05:00|81974.4|81877.4|81993.1|81887.9|82028.8|81932.1|81951.3|81853.3|1467
1609902600000|2021-01-06 03:10:00|81991.9|81888.7|81933.6|81844.1|82022.4|81918|81932.2|81831.2|1581
1609902900000|2021-01-06 03:15:00|81933.7|81843.7|81919.9|81831.9|81980.1|81879.5|81892.5|81790.6|1561
1609903200000|2021-01-06 03:20:00|81921.3|81830.4|81919.4|81828.4|81945.7|81845.9|81899|81804.7|1743
1609903500000|2021-01-06 03:25:00|81918.7|81828.7|81945.1|81838.2|81984.2|81878.7|81907.1|81811.5|1584
1609903800000|2021-01-06 03:30:00|81945.2|81838.3|81938.5|81847.1|81983.4|81872.4|81919.7|81830.2|1379
1609904100000|2021-01-06 03:35:00|81940.2|81846.3|81938.8|81832.1|81970.1|81860.4|81908.7|81814.8|1523
1609904400000|2021-01-06 03:40:00|81929.9|81837.3|81932.1|81839.7|81966.1|81865.8|81900.5|81822.6|1558
1609904700000|2021-01-06 03:45:00|81932.3|81841.8|81924.3|81839|81972.4|81864.8|81897.1|81830.6|1216
1609905000000|2021-01-06 03:50:00|81924.5|81840.3|81924.1|81843.7|81972.3|81861.3|81913.5|81828.2|1313
1609905300000|2021-01-06 03:55:00|81928.6|81843.8|81957|81854.8|81973.9|81867.3|81917.7|81832.8|1324
1609905600000|2021-01-06 04:00:00|81956.4|81855.1|81969.7|81866.9|81978.9|81872.7|81931.8|81845.2|1402
1609905900000|2021-01-06 04:05:00|81963.9|81852.9|82016.8|81917.2|82038|81928|81929.8|81849.8|1214
1609906200000|2021-01-06 04:10:00|82016.2|81914.4|81956.3|81879.8|82023|81919.5|81938.4|81857.2|2134
1609906500000|2021-01-06 04:15:00|81956.9|81878.9|81926.9|81837.6|81961.8|81894.5|81894.7|81826.2|1681
1609906800000|2021-01-06 04:20:00|81927.9|81836.8|81846.9|81745.7|81945|81847.9|81816.2|81715.3|1763
1609907100000|2021-01-06 04:25:00|81846.5|81744.7|81861.2|81776.3|81876.8|81785.7|81832.7|81742.7|2006
1609907400000|2021-01-06 04:30:00|81867.4|81776.5|81842.3|81759.8|81872.4|81779.2|81833.5|81745.3|1756
1609907700000|2021-01-06 04:35:00|81844.8|81759.7|81840.3|81757.1|81864.8|81774.9|81816.8|81738.7|1457
1609908000000|2021-01-06 04:40:00|81842.1|81755.4|81856.3|81771.4|81895.6|81784.7|81810.2|81744.6|1792
1609908300000|2021-01-06 04:45:00|81852.7|81771.6|81834.2|81784.2|81883.8|81809.5|81834.2|81750.4|1561
1609908600000|2021-01-06 04:50:00|81836.2|81786.2|81820.3|81742.7|81853.1|81794.4|81802.5|81708.5|1542
1609908900000|2021-01-06 04:55:00|81822|81741.5|81828.3|81752.8|81851.5|81765.1|81805.8|81720.7|1549
1609909200000|2021-01-06 05:00:00|81826.6|81750.1|81814.1|81729.7|81836|81761|81797.7|81723.3|1564
1609909500000|2021-01-06 05:05:00|81816|81728|81800.1|81723.8|81833.5|81756.8|81787.9|81713.6|1166
1609909800000|2021-01-06 05:10:00|81800.3|81723.4|81780.1|81700.7|81814|81747.8|81763.4|81682|1356
1609910100000|2021-01-06 05:15:00|81780|81700.6|81751|81701|81802|81717.8|81746.9|81673.2|953
1609910400000|2021-01-06 05:20:00|81750.6|81700.6|81748.2|81658.7|81815.9|81729.8|81734.2|81653.6|1113
1609910700000|2021-01-06 05:25:00|81744.1|81660.9|81716.7|81644.2|81790.6|81708.9|81700.2|81631.5|1335
1609911000000|2021-01-06 05:30:00|81721.5|81640.9|81772|81691.9|81800.2|81711|81701.6|81636|1310
1609911300000|2021-01-06 05:35:00|81773.9|81690.5|81754.2|81678.5|81786.7|81712.1|81730.5|81665|1320
1609911600000|2021-01-06 05:40:00|81754.5|81678.2|81750|81700|81784.5|81714|81727.9|81655.4|1016
1609911900000|2021-01-06 05:45:00|81750.1|81700.1|81771.6|81691.8|81789.6|81716.2|81750.1|81674.1|1011
1609912200000|2021-01-06 05:50:00|81771.5|81692.4|81803.9|81729.7|81819.4|81744.2|81751.9|81677.4|934
1609912500000|2021-01-06 05:55:00|81805.5|81728.3|81788.9|81699|81830.4|81749|81757.5|81693.1|1026
1609912800000|2021-01-06 06:00:00|81785.6|81701.7|81752.3|81702.3|81785.6|81716.9|81732|81668.2|835
1609913100000|2021-01-06 06:05:00|81751.9|81701.9|81746.3|81696.3|81780.1|81712.7|81743.6|81684|571
1609913400000|2021-01-06 06:10:00|81746.4|81696.4|81732.1|81682.1|81755.2|81705.2|81731.2|81681.2|533
1609913700000|2021-01-06 06:15:00|81731.8|81681.8|81747|81673.5|81758.7|81694.7|81728.3|81663.1|646
1609914000000|2021-01-06 06:20:00|81747.1|81673.1|81708.4|81658.4|81748.2|81685.2|81705.9|81642|748
1609914300000|2021-01-06 06:25:00|81708.9|81658.9|81732.7|81682.7|81752.8|81689|81708.9|81658.9|528
1609914600000|2021-01-06 06:30:00|81732.8|81682.8|81699.8|81649.8|81759.2|81688.4|81699.8|81637.6|638
1609914900000|2021-01-06 06:35:00|81699.7|81649.7|81716|81666|81739.4|81675.5|81679.8|81627.8|874
1609915200000|2021-01-06 06:40:00|81716.9|81666.9|81703.3|81630.1|81732.5|81669.6|81688.3|81625|1288
1609915500000|2021-01-06 06:45:00|81707.7|81627|81659.9|81609.9|81727|81663.4|81646|81579.3|1399
1609915800000|2021-01-06 06:50:00|81661|81611|81659.7|81609.7|81689.8|81634.3|81648.7|81591.3|1065
1609916100000|2021-01-06 06:55:00|81659.2|81609.2|81693.9|81612.6|81701.2|81633.5|81655.6|81602.6|861
1609916400000|2021-01-06 07:00:00|81691.4|81616|81507.9|81457.9|81707.2|81646.2|81499.5|81456.2|1536
1609916700000|2021-01-06 07:05:00|81508|81458|81554.1|81504.1|81580.4|81530.4|81501.4|81451.4|1584
1609917000000|2021-01-06 07:10:00|81553.8|81503.8|81541.9|81491.9|81560.9|81510.9|81532.4|81482.4|1471
1609917300000|2021-01-06 07:15:00|81542.1|81492.1|81544.1|81494.1|81551.7|81501.7|81530.3|81480.3|1350
1609917600000|2021-01-06 07:20:00|81544|81494|81550|81500|81556|81506|81539.4|81489.4|1548
1609917900000|2021-01-06 07:25:00|81549.2|81499.2|81543.4|81493.4|81553.2|81512.3|81526.2|81488.7|1231
1609918200000|2021-01-06 07:30:00|81542.4|81492.4|81570.9|81520.9|81585.1|81535.1|81533.6|81492.4|1411
1609918500000|2021-01-06 07:35:00|81571.5|81521.5|81568.4|81543.4|81579.5|81547.6|81555|81519.4|1407
1609918800000|2021-01-06 07:40:00|81568.8|81543.8|81550.7|81500.7|81572.5|81547.5|81501|81427|1716
1609919100000|2021-01-06 07:45:00|81554.8|81504.8|81517.1|81492.1|81557.3|81507.3|81505.9|81474.5|1819
1609919400000|2021-01-06 07:50:00|81516.4|81491.4|81501.1|81451.1|81533.3|81496.9|81443.4|81393.4|1682
1609919700000|2021-01-06 07:55:00|81501.4|81451.4|81507.2|81457.2|81527.6|81494|81471.1|81426.2|1349
1609920000000|2021-01-06 08:00:00|81506.9|81456.9|81531.8|81506.8|81545.3|81520.3|81483.1|81445.2|1508
1609920300000|2021-01-06 08:05:00|81531.3|81506.3|81585.3|81560.3|81593.3|81568.3|81531.3|81506.3|1592
1609920600000|2021-01-06 08:10:00|81583.7|81558.7|81574.1|81524.1|81597.3|81560.9|81535.2|81503.5|1542
1609920900000|2021-01-06 08:15:00|81573.3|81523.3|81595.7|81570.7|81603.7|81573.5|81546.3|81508.6|1564
1609921200000|2021-01-06 08:20:00|81595.6|81570.6|81674.7|81624.7|81703|81663.7|81589.8|81564.8|1713
1609921500000|2021-01-06 08:25:00|81674.6|81624.6|81663.5|81613.5|81686.7|81649.8|81614.3|81565.8|1598
1609921800000|2021-01-06 08:30:00|81663.7|81613.7|81610.5|81585.5|81676.7|81637.7|81603.2|81566.1|1378
1609922100000|2021-01-06 08:35:00|81611.8|81586.8|81564.9|81514.9|81638|81601.7|81559.3|81512|1480
1609922400000|2021-01-06 08:40:00|81565.2|81515.2|81637.4|81587.4|81642.8|81605.1|81547.2|81503.9|1390
1609922700000|2021-01-06 08:45:00|81637.2|81587.2|81567.4|81517.4|81638.9|81588.9|81545.8|81505.7|1296
1609923000000|2021-01-06 08:50:00|81566.4|81516.4|81584.5|81559.5|81604.6|81569.9|81536.2|81498.3|1347
1609923300000|2021-01-06 08:55:00|81584.4|81559.4|81611.9|81561.9|81637.5|81599.1|81575.3|81542|1557
1609923600000|2021-01-06 09:00:00|81611.7|81561.7|81550.4|81525.4|81638.1|81601.8|81547.8|81512.2|1529
1609923900000|2021-01-06 09:05:00|81549|81524|81530.9|81505.9|81562.1|81537.1|81526.6|81501.6|1423
1609924200000|2021-01-06 09:10:00|81530.7|81505.7|81482|81457|81546.1|81505.7|81477.6|81441.1|1597
1609924500000|2021-01-06 09:15:00|81481.5|81456.5|81497.5|81472.5|81501.3|81476.3|81443.3|81404.2|1614
1609924800000|2021-01-06 09:20:00|81497.8|81472.8|81495.5|81470.5|81534|81499.4|81473.5|81448.5|1311
1609925100000|2021-01-06 09:25:00|81496.2|81471.2|81477.4|81452.4|81499.3|81474.3|81467.3|81442.3|1257
1609925400000|2021-01-06 09:30:00|81477.3|81452.3|81518.9|81493.9|81561.1|81522.9|81467|81442|1338
1609925700000|2021-01-06 09:35:00|81519.1|81494.1|81554.7|81529.7|81563.6|81538.6|81515|81490|1266
1609926000000|2021-01-06 09:40:00|81554.5|81529.5|81520.5|81495.5|81554.5|81529.5|81507.5|81470.3|1391
1609926300000|2021-01-06 09:45:00|81521|81496|81486|81461|81578.7|81544.9|81485.7|81460.7|1432
1609926600000|2021-01-06 09:50:00|81487.3|81462.3|81468.5|81443.5|81500.1|81464.7|81417.7|81372.6|1626
1609926900000|2021-01-06 09:55:00|81466.9|81441.9|81441.6|81391.6|81502|81463.5|81420.2|81370.2|1508
1609927200000|2021-01-06 10:00:00|81431.9|81406.9|81345.8|81320.8|81447|81413.5|81321.4|81281.9|1479
1609927500000|2021-01-06 10:05:00|81345.9|81320.9|81306.4|81281.4|81352.8|81327.8|81272|81222|1344
1609927800000|2021-01-06 10:10:00|81307.4|81282.4|81371.6|81321.6|81375.8|81340.4|81304.8|81266.4|1338
1609928100000|2021-01-06 10:15:00|81371.3|81321.3|81359.4|81334.4|81412.6|81365.9|81352|81310.5|1399
1609928400000|2021-01-06 10:20:00|81359.9|81334.9|81430.3|81405.3|81464.3|81421.5|81358.4|81320.9|1583
1609928700000|2021-01-06 10:25:00|81430.9|81405.9|81522.4|81472.4|81536.3|81498.4|81418|81381.3|1515
1609929000000|2021-01-06 10:30:00|81522.6|81472.6|81490.8|81440.8|81525.8|81497.3|81485.2|81439.3|1300
1609929300000|2021-01-06 10:35:00|81490.7|81440.7|81587.2|81537.2|81587.7|81537.7|81479.4|81436.8|1409
1609929600000|2021-01-06 10:40:00|81586.8|81536.8|81493.8|81468.8|81595.4|81558.6|81478|81439.4|1457
1609929900000|2021-01-06 10:45:00|81493.3|81468.3|81537.4|81512.4|81568.1|81533.2|81476.9|81441.6|1539
1609930200000|2021-01-06 10:50:00|81537|81512|81540.1|81515.1|81541.7|81515.4|81487.4|81444.6|1336
1609930500000|2021-01-06 10:55:00|81539.7|81514.7|81529.1|81504.1|81577.3|81542.9|81504.6|81465.4|1508
1609930800000|2021-01-06 11:00:00|81528.9|81503.9|81517.5|81492.5|81548.5|81507.2|81492.6|81464.5|1425
1609931100000|2021-01-06 11:05:00|81517.1|81492.1|81521.8|81496.8|81546.2|81508.1|81510.4|81485.4|1294
1609931400000|2021-01-06 11:10:00|81522.1|81497.1|81546.4|81521.4|81547.5|81522.5|81508.8|81483.8|1191
1609931700000|2021-01-06 11:15:00|81546.3|81521.3|81568.3|81518.3|81610.1|81573|81534.8|81499.4|1465
1609932000000|2021-01-06 11:20:00|81569.8|81519.8|81513.6|81488.6|81581.5|81548.8|81504.2|81479.2|1415
1609932300000|2021-01-06 11:25:00|81513.7|81488.7|81468.3|81443.3|81518.1|81493.1|81467.9|81436.9|1476
1609932600000|2021-01-06 11:30:00|81468.2|81443.2|81467.4|81442.4|81486.8|81461.8|81452.3|81427.3|1518
1609932900000|2021-01-06 11:35:00|81466.9|81441.9|81512.4|81487.4|81539.6|81502.9|81460.4|81435.4|1360
1609933200000|2021-01-06 11:40:00|81512.3|81487.3|81502.5|81477.5|81517.2|81492.2|81492.1|81467.1|1079
1609933500000|2021-01-06 11:45:00|81502.9|81477.9|81587.2|81537.2|81588|81549.3|81497.9|81472.9|1308
1609933800000|2021-01-06 11:50:00|81578.6|81553.6|81588|81563|81627.4|81588.6|81565.6|81527|1470
1609934100000|2021-01-06 11:55:00|81587.8|81562.8|81584.3|81534.3|81605.8|81566.1|81569.6|81533.2|1193
1609934400000|2021-01-06 12:00:00|81573.8|81548.8|81561.7|81536.7|81608.3|81568.1|81561.2|81524.6|1379
1609934700000|2021-01-06 12:05:00|81562|81537|81537.8|81512.8|81586.3|81550.1|81514|81464|1547
1609935000000|2021-01-06 12:10:00|81538.2|81513.2|81535|81510|81561.5|81526.1|81516.3|81470.5|1323
1609935300000|2021-01-06 12:15:00|81535.5|81510.5|81543.9|81493.9|81546|81521|81514.6|81474.4|1221
1609935600000|2021-01-06 12:20:00|81543.8|81493.8|81535.3|81485.3|81564|81525.7|81520.8|81481.7|1255
1609935900000|2021-01-06 12:25:00|81534.6|81484.6|81560.9|81535.9|81579.7|81536.6|81518.2|81480.1|1302
1609936200000|2021-01-06 12:30:00|81561.3|81536.3|81548.9|81523.9|81576.8|81536.3|81493.6|81458.2|1335
1609936500000|2021-01-06 12:35:00|81549|81524|81540.5|81515.5|81576|81540|81522.3|81481.5|1391
1609936800000|2021-01-06 12:40:00|81539.6|81514.6|81608.4|81583.4|81619.4|81594.4|81519.3|81484.7|1683
1609937100000|2021-01-06 12:45:00|81608.3|81583.3|81660.7|81635.7|81692.1|81651.3|81599.7|81563.8|1820
1609937400000|2021-01-06 12:50:00|81660.4|81635.4|81660.9|81635.9|81665|81640|81612.8|81587.8|1622
1609937700000|2021-01-06 12:55:00|81661|81636|81586.1|81561.1|81669.2|81644.2|81583.3|81558.3|1536
1609938000000|2021-01-06 13:00:00|81587.9|81562.9|81623.1|81598.1|81665.5|81626.9|81585.1|81560.1|1559
1609938300000|2021-01-06 13:05:00|81623.4|81598.4|81576.4|81551.4|81645.6|81620.6|81567.9|81542.9|1687
1609938600000|2021-01-06 13:10:00|81576.3|81551.3|81621.4|81549.5|81629.2|81568.4|81559.2|81532.3|1616
1609938900000|2021-01-06 13:15:00|81622.5|81549.1|81575.5|81550.5|81622.5|81569.8|81561.9|81524.6|1530
1609939200000|2021-01-06 13:20:00|81576.1|81551.1|81577.3|81552.3|81596.6|81562.6|81538.8|81499.4|1416
1609939500000|2021-01-06 13:25:00|81577.5|81552.5|81577.7|81552.7|81580.9|81555.9|81561.4|81536.4|1233
1609939800000|2021-01-06 13:30:00|81577.8|81552.8|81566.1|81541.1|81581.2|81556.2|81542|81512.4|1228
1609940100000|2021-01-06 13:35:00|81566.6|81541.6|81597|81572|81604.2|81572.8|81554.1|81529.1|1073
1609940400000|2021-01-06 13:40:00|81596.4|81571.4|81608|81583|81628.9|81599|81594.2|81558.4|1209
1609940700000|2021-01-06 13:45:00|81608.3|81583.3|81731.4|81706.4|81777.7|81740.5|81606.6|81581.6|1684
1609941000000|2021-01-06 13:50:00|81732.1|81707.1|81771.9|81721.9|81782.6|81746|81726.8|81695.7|1625
1609941300000|2021-01-06 13:55:00|81772.1|81722.1|81865.4|81815.4|81887.4|81838.9|81758.2|81722.1|1762
1609941600000|2021-01-06 14:00:00|81865.1|81815.1|81868.7|81843.7|81900.6|81863.5|81811.7|81775.2|1841
1609941900000|2021-01-06 14:05:00|81869|81844|81982.7|81932.7|82021.3|81971.3|81867.4|81836.3|1939
1609942200000|2021-01-06 14:10:00|81983.1|81933.1|81915.4|81890.4|81984.9|81944|81892.1|81855.4|1722
1609942500000|2021-01-06 14:15:00|81914.9|81889.9|81951.6|81926.6|81982.8|81944.2|81914.9|81879.8|1680
1609942800000|2021-01-06 14:20:00|81950.7|81925.7|81978.4|81928.4|81979|81933.3|81931|81890.6|1281
1609943100000|2021-01-06 14:25:00|81976.4|81926.4|82002|81952|82031.4|81981.4|81971.1|81926.4|1023
1609943400000|2021-01-06 14:30:00|81988.9|81963.9|81984.5|81959.5|82023.9|81973.9|81930.7|81892.1|1216
1609943700000|2021-01-06 14:35:00|81986|81961|81832|81807|81986|81961|81831.4|81806.4|1183
1609944000000|2021-01-06 14:40:00|81831.8|81806.8|81886.2|81836.2|81887|81844.2|81783.5|81745.7|1136
1609944300000|2021-01-06 14:45:00|81885.6|81835.6|81795.7|81745.7|81887|81861|81775.4|81728.2|1190
1609944600000|2021-01-06 14:50:00|81795.6|81745.6|81717.5|81667.5|81818.1|81777.4|81715.5|81665.5|1176
1609944900000|2021-01-06 14:55:00|81717.1|81667.1|81711.7|81686.7|81734|81693.4|81681.2|81646.4|1182
1609945200000|2021-01-06 15:00:00|81727.6|81677.6|81736.6|81711.6|81754|81719.2|81695.9|81666.9|1181
1609945500000|2021-01-06 15:05:00|81738.7|81713.7|81745.8|81695.8|81896.9|81815.9|81738.5|81693.9|1109
1609945800000|2021-01-06 15:10:00|81745.1|81695.1|81764.1|81714.1|81766.4|81724.1|81683.7|81643.1|1116
1609946100000|2021-01-06 15:15:00|81765.5|81715.5|81820.4|81770.4|81837|81792.7|81720.4|81678.5|1163
1609946400000|2021-01-06 15:20:00|81821.8|81771.8|81839.1|81789.1|81860.8|81822.3|81805.6|81755.6|1142
1609946700000|2021-01-06 15:25:00|81840.8|81790.8|81891.2|81841.2|81893.2|81852.6|81824.6|81786.4|1628
1609947000000|2021-01-06 15:30:00|81891.4|81841.4|81901.5|81851.5|81901.5|81856.1|81830.6|81780.6|1642
1609947300000|2021-01-06 15:35:00|81900.5|81850.5|81881.5|81831.5|81904.8|81862.6|81843.9|81793.9|1628
1609947600000|2021-01-06 15:40:00|81879.2|81829.2|81932.5|81882.5|81944.4|81907.2|81845|81800.5|1736
1609947900000|2021-01-06 15:45:00|81932.4|81882.4|81920.7|81895.7|81946.7|81907|81859.9|81821.4|1807
1609948200000|2021-01-06 15:50:00|81921.4|81896.4|82040.6|82015.6|82040.6|82015.6|81907.8|81877.6|1905
1609948500000|2021-01-06 15:55:00|82048.2|82023.2|82044.1|82019.1|82138.7|82102.8|82018.2|81980.9|1960
1609948800000|2021-01-06 16:00:00|82044.7|82019.7|82079.5|82029.5|82129|82079|82043.1|82013.1|1790
1609949100000|2021-01-06 16:05:00|82080.9|82030.9|82130.4|82080.4|82159|82109|82076|82026|1726
1609949400000|2021-01-06 16:10:00|82129.7|82079.7|82095.7|82045.7|82159.6|82109.6|82069.5|82019.5|1869
1609949700000|2021-01-06 16:15:00|82095.9|82045.9|82044.5|81994.5|82101.2|82051.2|82020.9|81970.9|1827
1609950000000|2021-01-06 16:20:00|82044.4|81994.4|81953.4|81903.4|82044.4|81994.4|81931.1|81881.1|1680
1609950300000|2021-01-06 16:25:00|81953|81903|81986.6|81936.6|82000.4|81950.7|81933.4|81893.3|1482
1609950600000|2021-01-06 16:30:00|81985.3|81935.3|81974.4|81924.4|81989.6|81947.6|81932.8|81882.8|1694
1609950900000|2021-01-06 16:35:00|81973.8|81923.8|81997.4|81947.4|82012.1|81962.1|81958.3|81908.3|1738
1609951200000|2021-01-06 16:40:00|81997.9|81947.9|81970.5|81920.5|82006.7|81969.1|81949.3|81899.3|1293
1609951500000|2021-01-06 16:45:00|81972.7|81922.7|81952.8|81902.8|81982.7|81932.7|81930.8|81880.8|1405
1609951800000|2021-01-06 16:50:00|81953|81903|81870.6|81820.6|81955.8|81909.2|81868.4|81818.4|1312
1609952100000|2021-01-06 16:55:00|81870.7|81820.7|81890.8|81840.8|81896.7|81846.7|81841.3|81802.7|1301
1609952400000|2021-01-06 17:00:00|81890.6|81840.6|81904.4|81854.4|81947.8|81897.8|81885.7|81835.7|1365
1609952700000|2021-01-06 17:05:00|81904.6|81854.6|81825.5|81775.5|81905.3|81871|81817.1|81767.1|1463
1609953000000|2021-01-06 17:10:00|81825.8|81775.8|81811.5|81761.5|81832.4|81782.4|81758.4|81719.1|1457
1609953300000|2021-01-06 17:15:00|81812.5|81762.5|81799.3|81749.3|81819.3|81771.2|81778|81739.9|1350
1609953600000|2021-01-06 17:20:00|81798.1|81748.1|81826.6|81776.6|81833.1|81790.5|81793.6|81743.6|1419
1609953900000|2021-01-06 17:25:00|81827.4|81777.4|81775.5|81725.5|81827.4|81789.6|81768.2|81718.2|1323
1609954200000|2021-01-06 17:30:00|81775|81725|81794.9|81769.9|81805.4|81770|81773.7|81723.7|1211
1609954500000|2021-01-06 17:35:00|81793.7|81768.7|81803|81778|81823.6|81790.2|81792.7|81757.2|1160
1609954800000|2021-01-06 17:40:00|81802.6|81777.6|81870|81820|81871|81821|81792.1|81750.7|910
1609955100000|2021-01-06 17:45:00|81869.9|81819.9|81832.4|81782.4|81872.3|81822.3|81823.7|81773.7|1070
1609955400000|2021-01-06 17:50:00|81833.7|81783.7|81829.6|81779.6|81839.2|81789.2|81819.9|81769.9|1244
1609955700000|2021-01-06 17:55:00|81828.9|81778.9|81836.2|81811.2|81848.7|81811.3|81821.2|81771.2|1078
1609956000000|2021-01-06 18:00:00|81836.4|81811.4|81871.1|81846.1|81882.1|81847.2|81836.4|81800.5|1160
1609956300000|2021-01-06 18:05:00|81871.2|81846.2|81835.6|81785.6|81874.6|81847.5|81825.4|81775.4|1108
1609956600000|2021-01-06 18:10:00|81835.3|81785.3|81811.5|81761.5|81835.7|81785.7|81808.1|81758.1|958
1609956900000|2021-01-06 18:15:00|81811.4|81761.4|81774.7|81724.7|81813.9|81763.9|81731.6|81692.9|1312
1609957200000|2021-01-06 18:20:00|81774.8|81724.8|81822.3|81772.3|81828.4|81778.4|81767.8|81717.8|1117
1609957500000|2021-01-06 18:25:00|81821.8|81771.8|81809.5|81759.5|81827.4|81777.4|81807.7|81757.7|1029
1609957800000|2021-01-06 18:30:00|81809|81759|81785.2|81760.2|81819.2|81769.2|81784.1|81744.2|1209
1609958100000|2021-01-06 18:35:00|81785.5|81760.5|81810.8|81760.8|81825.4|81775.4|81776.8|81726.8|1086
1609958400000|2021-01-06 18:40:00|81810.7|81760.7|81783.9|81733.9|81810.9|81760.9|81773.5|81723.5|1092
1609958700000|2021-01-06 18:45:00|81783.8|81733.8|81753.6|81703.6|81783.8|81733.8|81674.2|81624.2|1352
1609959000000|2021-01-06 18:50:00|81751.9|81701.9|81725.5|81675.5|81764.3|81714.3|81715.8|81665.8|1104
1609959300000|2021-01-06 18:55:00|81725.3|81675.3|81810.9|81699.9|81828|81731.8|81723.6|81664.9|1111
1609959600000|2021-01-06 19:00:00|81812.7|81701.7|81781.2|81731.2|81817.3|81745.5|81732.6|81629.7|1563
1609959900000|2021-01-06 19:05:00|81781.6|81731.6|81782.2|81732.2|81791.1|81741.1|81759.2|81709.2|1035
1609960200000|2021-01-06 19:10:00|81781.6|81731.6|81809.7|81759.7|81810.5|81760.5|81781.6|81731.6|1089
1609960500000|2021-01-06 19:15:00|81809.2|81759.2|81853.9|81803.9|81875.4|81825.4|81786|81736|1370
1609960800000|2021-01-06 19:20:00|81854|81804|81793.2|81743.2|81857.3|81807.3|81766.3|81716.3|1511
1609961100000|2021-01-06 19:25:00|81793.8|81743.8|81851|81801|81908|81858|81788.9|81738.9|1812
1609961400000|2021-01-06 19:30:00|81852.2|81802.2|81800.7|81750.7|81855.7|81816.9|81783.4|81733.4|1732
1609961700000|2021-01-06 19:35:00|81801.2|81751.2|81828.6|81778.6|81841|81791|81772.4|81722.4|1952
1609962000000|2021-01-06 19:40:00|81828.9|81778.9|81792.7|81742.7|81836.3|81786.3|81767|81717|1992
1609962300000|2021-01-06 19:45:00|81793.3|81743.3|81879.1|81829.1|81916.3|81866.3|81785.4|81735.4|1917
1609962600000|2021-01-06 19:50:00|81879|81829|81850.1|81800.1|81947.2|81897.2|81843.3|81793.3|1814
1609962900000|2021-01-06 19:55:00|81850.9|81800.9|81863.3|81813.3|81880.7|81830.7|81823.6|81773.6|1567
1609963200000|2021-01-06 20:00:00|81862.9|81812.9|81799.1|81774.1|81871.2|81821.2|81795.3|81757.8|1412
1609963500000|2021-01-06 20:05:00|81798.2|81773.2|81730.2|81680.2|81849.2|81799.2|81724.6|81674.6|1945
1609963800000|2021-01-06 20:10:00|81730.1|81680.1|81718.9|81668.9|81748.6|81705.5|81677.3|81627.3|1804
1609964100000|2021-01-06 20:15:00|81718.3|81668.3|81712|81662|81721|81671|81657.9|81607.9|1694
1609964400000|2021-01-06 20:20:00|81711.3|81661.3|81715.3|81665.3|81756.1|81706.1|81702|81652|1561
1609964700000|2021-01-06 20:25:00|81714.1|81664.1|81692.6|81642.6|81764.3|81714.3|81676|81626|1582
1609965000000|2021-01-06 20:30:00|81693.1|81643.1|81749.4|81699.4|81766.9|81716.9|81666.6|81616.6|1485
1609965300000|2021-01-06 20:35:00|81749.1|81699.1|81759.9|81709.9|81778.3|81728.3|81730.5|81680.5|1309
1609965600000|2021-01-06 20:40:00|81760.2|81710.2|81736.9|81686.9|81763.7|81713.7|81713.8|81663.8|1427
1609965900000|2021-01-06 20:45:00|81737.3|81687.3|81777.6|81727.6|81779.6|81729.6|81726.5|81676.5|1364
1609966200000|2021-01-06 20:50:00|81775.4|81725.4|81712.1|81662.1|81780.4|81730.4|81701.2|81651.2|1693
1609966500000|2021-01-06 20:55:00|81711.7|81661.7|81774.1|81724.1|81804.5|81745.4|81707.7|81657.7|1565
1609966800000|2021-01-06 21:00:00|81775|81725|81740.7|81690.7|81804.1|81754.1|81726.6|81676.6|1757
1609967100000|2021-01-06 21:05:00|81740.8|81690.8|81760.4|81710.4|81776.7|81715.7|81726.1|81675.1|1100
1609967400000|2021-01-06 21:10:00|81760|81710|81702.3|81652.3|81763.8|81712.4|81702|81652|1046
1609967700000|2021-01-06 21:15:00|81703|81653|81714.4|81664.4|81724.9|81674.9|81701.8|81651.8|830
1609968000000|2021-01-06 21:20:00|81712.5|81662.5|81719.6|81669.6|81742.5|81678|81712.5|81647.6|470
1609968300000|2021-01-06 21:25:00|81719.9|81669.9|81713.7|81663.7|81730.5|81673.5|81709.2|81653|818
1609968600000|2021-01-06 21:30:00|81713.5|81663.5|81692.9|81642.9|81715.2|81665.2|81672.4|81616.1|1160
1609968900000|2021-01-06 21:35:00|81692.3|81642.3|81675.1|81625.1|81717.3|81660.4|81668.5|81611|1031
1609969200000|2021-01-06 21:40:00|81675.4|81625.4|81676.8|81626.8|81688.3|81631.1|81658.7|81597.9|728
1609969500000|2021-01-06 21:45:00|81676.9|81626.9|81665.1|81615.1|81692.2|81632.3|81663.4|81601.4|1120
1609969800000|2021-01-06 21:50:00|81665.4|81615.4|81690.6|81640.6|81720.7|81657.8|81662.2|81600.9|1220
1609970100000|2021-01-06 21:55:00|81688.6|81638.6|81716.4|81605.4|81729.9|81645|81685.5|81585.4|691
1609970400000|2021-01-06 22:00:00|81768.5|81657.5|81765.3|81654.3|81768.5|81657.5|81724.3|81613.3|43
1609970700000|2021-01-06 22:05:00|81747.4|81636.4|81713.1|81602.1|81773.6|81662.6|81698.1|81587.1|170
1609971000000|2021-01-06 22:10:00|81713.3|81602.3|81748.5|81637.5|81753.5|81642.5|81691.5|81580.5|246
1609971300000|2021-01-06 22:15:00|81746.7|81635.7|81729.3|81618.3|81751.6|81640.6|81700.3|81589.3|185
1609971600000|2021-01-06 22:20:00|81725.5|81614.5|81733.6|81622.6|81740.6|81629.6|81697.8|81586.8|145
1609971900000|2021-01-06 22:25:00|81732.6|81621.6|81758.9|81647.9|81761.4|81650.4|81689.3|81578.3|156
1609972200000|2021-01-06 22:30:00|81757.6|81646.6|81737.5|81626.5|81762.2|81651.2|81709.5|81598.5|204
1609972500000|2021-01-06 22:35:00|81734.8|81623.8|81734.9|81623.9|81762|81651|81716.4|81605.4|246
1609972800000|2021-01-06 22:40:00|81735.2|81624.2|81728.1|81617.1|81746.4|81635.4|81713.4|81602.4|236
1609973100000|2021-01-06 22:45:00|81727.3|81616.3|81734.4|81623.4|81783|81672|81714.2|81603.2|324
1609973400000|2021-01-06 22:50:00|81733.5|81622.5|81705.5|81594.5|81766.6|81655.6|81672.6|81561.6|650
1609973700000|2021-01-06 22:55:00|81705.8|81594.8|81671.1|81560.1|81705.8|81594.8|81663.2|81552.2|581
1609974000000|2021-01-06 23:00:00|81670.4|81559.4|81722.6|81611.6|81727.3|81616.3|81618.9|81523|1475
1609974300000|2021-01-06 23:05:00|81719.8|81608.8|81713.5|81602.5|81728.2|81617.2|81710.1|81599.1|874
1609974600000|2021-01-06 23:10:00|81713.2|81602.2|81706.6|81595.6|81721.7|81612.3|81700.7|81589.7|699
1609974900000|2021-01-06 23:15:00|81706.7|81595.7|81664.3|81557.6|81714.6|81603.6|81657.9|81554.6|1059
1609975200000|2021-01-06 23:20:00|81664|81558.2|81664.1|81554.3|81668.4|81573.4|81651|81548.1|766
1609975500000|2021-01-06 23:25:00|81664.6|81554.8|81658.2|81554.1|81666.4|81570|81653.8|81545.4|626
1609975800000|2021-01-06 23:30:00|81658.6|81553.5|81652.2|81560.4|81672|81568.8|81638.8|81540.6|808
1609976100000|2021-01-06 23:35:00|81650.9|81559.4|81659.2|81573.8|81674|81580.6|81644.2|81550.1|960
1609976400000|2021-01-06 23:40:00|81657|81578|81667.5|81568.8|81683.6|81583.1|81644.6|81553|1054
1609976700000|2021-01-06 23:45:00|81670.2|81565.9|81628.8|81537.1|81670.6|81587|81622.2|81527.5|759
1609977000000|2021-01-06 23:50:00|81626.4|81540.5|81628|81553.6|81647.1|81567.8|81614|81528.7|651
1609977300000|2021-01-06 23:55:00|81629.2|81554.5|81638.1|81548.7|81657.3|81572.8|81616.6|81531|587
1609977600000|2021-01-07 00:00:00|81638.2|81550.7|81667.7|81592.1|81678.2|81599.4|81631.4|81548.2|1116
1609977900000|2021-01-07 00:05:00|81667.6|81590.6|81639.9|81562.6|81674.6|81599.9|81634.2|81554|844
1609978200000|2021-01-07 00:10:00|81640|81560.4|81657.5|81568|81666.5|81593.6|81613.2|81548.1|1472
1609978500000|2021-01-07 00:15:00|81656.6|81569.3|81624.1|81546.7|81656.6|81587.3|81598.3|81532.4|1322
1609978800000|2021-01-07 00:20:00|81624.2|81545.9|81645|81573.1|81653.9|81593.3|81603.1|81532.8|1424
1609979100000|2021-01-07 00:25:00|81645.8|81574.2|81641.7|81591.7|81663.2|81597.6|81625.7|81560.4|1122
1609979400000|2021-01-07 00:30:00|81654.1|81579.1|81668.4|81592.7|81677.8|81608.6|81625.3|81541.4|1064
1609979700000|2021-01-07 00:35:00|81669.6|81591.5|81697.4|81614.4|81706.3|81627.8|81647.2|81570.1|1087
1609980000000|2021-01-07 00:40:00|81701|81612.3|81697.3|81616.8|81722.7|81653.1|81670.8|81605.2|1012
1609980300000|2021-01-07 00:45:00|81695.7|81617.9|81684.4|81607.5|81708.3|81638.7|81666.7|81586.3|1032
1609980600000|2021-01-07 00:50:00|81685|81607.7|81681.1|81609.3|81693.8|81622.9|81657.6|81574.4|1083
1609980900000|2021-01-07 00:55:00|81688.4|81609.1|81670.7|81620.7|81696.2|81623.8|81657.7|81591.8|845
1609981200000|2021-01-07 01:00:00|81670.8|81620.8|81677|81627|81684.7|81631.4|81660.7|81598.1|944
1609981500000|2021-01-07 01:05:00|81677.2|81627.2|81685.8|81635.8|81688.4|81646.4|81664.3|81614.3|744
1609981800000|2021-01-07 01:10:00|81686.2|81636.2|81694.1|81644.1|81696.3|81654.9|81678.3|81628.3|658
1609982100000|2021-01-07 01:15:00|81693.6|81643.6|81702.4|81652.4|81706.8|81659.3|81684|81637.3|605
1609982400000|2021-01-07 01:20:00|81702.3|81652.3|81688|81638|81702.7|81662.9|81673.1|81634.1|633
1609982700000|2021-01-07 01:25:00|81687.8|81637.8|81693.1|81643.1|81696.5|81650.4|81665|81625.8|654
1609983000000|2021-01-07 01:30:00|81693.7|81643.7|81705.9|81655.9|81708.3|81664.3|81679.8|81637.9|666
1609983300000|2021-01-07 01:35:00|81705.6|81655.6|81673.4|81623.4|81708.5|81666.4|81670.3|81620.3|916
1609983600000|2021-01-07 01:40:00|81672.5|81622.5|81654.4|81604.4|81676.4|81626.4|81648.2|81603.6|632
1609983900000|2021-01-07 01:45:00|81656.4|81606.4|81669.2|81619.2|81676.3|81629.4|81652.3|81603.2|790
1609984200000|2021-01-07 01:50:00|81670.1|81620.1|81668.6|81618.6|81678|81628|81664.4|81614.4|500
1609984500000|2021-01-07 01:55:00|81668.8|81618.8|81698.8|81648.8|81703.9|81653.9|81668.7|81618.7|709
1609984800000|2021-01-07 02:00:00|81699.2|81649.2|81706.6|81656.6|81711.6|81661.6|81683.5|81633.5|902
1609985100000|2021-01-07 02:05:00|81706.8|81656.8|81715.5|81665.5|81716.7|81678.5|81701.8|81652.5|722
1609985400000|2021-01-07 02:10:00|81714.8|81664.8|81721.6|81671.6|81742|81696.3|81698.5|81662.8|896
1609985700000|2021-01-07 02:15:00|81721.1|81671.1|81735|81685|81737.8|81687.8|81716|81666|895
1609986000000|2021-01-07 02:20:00|81734.7|81684.7|81757.6|81707.6|81780.9|81709.5|81727.2|81674.3|1118
1609986300000|2021-01-07 02:25:00|81757.4|81707.4|81753.9|81703.9|81787.6|81728.3|81743.3|81678.4|933
1609986600000|2021-01-07 02:30:00|81752.3|81702.3|81736|81686|81776.8|81713.2|81713.1|81659.7|932
1609986900000|2021-01-07 02:35:00|81735.2|81685.2|81700.7|81650.7|81750.9|81689.3|81696.7|81646.7|1008
1609987200000|2021-01-07 02:40:00|81701.1|81651.1|81696.6|81646.6|81752.2|81693.8|81689|81639|1136
1609987500000|2021-01-07 02:45:00|81696.5|81646.5|81760.7|81710.7|81764.5|81714.5|81694.5|81644.5|1025
1609987800000|2021-01-07 02:50:00|81760.9|81710.9|81748.2|81698.2|81772.3|81711.7|81719.8|81665.9|884
1609988100000|2021-01-07 02:55:00|81748.4|81698.4|81726.9|81676.9|81764|81701.7|81718.6|81668.6|1085
1609988400000|2021-01-07 03:00:00|81725.9|81675.9|81730.4|81658.5|81739.9|81682.6|81709|81649.9|1149
1609988700000|2021-01-07 03:05:00|81729.9|81658.9|81716.3|81666.3|81755.1|81686.5|81709.8|81649.3|739
1609989000000|2021-01-07 03:10:00|81715.7|81665.7|81720.4|81670.4|81736.9|81686.9|81710.3|81654.7|637
1609989300000|2021-01-07 03:15:00|81721.5|81671.5|81725.3|81675.3|81741.4|81679.9|81709|81651.8|786
1609989600000|2021-01-07 03:20:00|81725.2|81675.2|81726.6|81653.6|81756.9|81680.4|81711.3|81648.5|616
1609989900000|2021-01-07 03:25:00|81729.8|81653.8|81741|81651.2|81755.4|81669.3|81712|81635.4|745
1609990200000|2021-01-07 03:30:00|81733.8|81651.1|81732.3|81635.8|81749.7|81678.5|81723.9|81633.2|1020
1609990500000|2021-01-07 03:35:00|81732.5|81635.9|81738.4|81658.3|81751.5|81674.7|81726.1|81633.4|834
1609990800000|2021-01-07 03:40:00|81738.1|81658.2|81742.1|81642.6|81752.8|81667.2|81728.4|81632.7|661
1609991100000|2021-01-07 03:45:00|81741.2|81642.9|81737.1|81650.4|81747|81675.7|81716.7|81634.6|496
1609991400000|2021-01-07 03:50:00|81735.4|81652.7|81733.9|81656|81744.6|81674|81718.2|81638.9|509
1609991700000|2021-01-07 03:55:00|81733.8|81661.2|81709.3|81637.7|81751.5|81676|81696|81624.3|634
1609992000000|2021-01-07 04:00:00|81711.1|81638.5|81722|81639.7|81747.5|81657.3|81695.9|81616.5|1301
1609992300000|2021-01-07 04:05:00|81718.8|81641.5|81693.9|81643.9|81728.6|81655.1|81689.3|81622.4|861
1609992600000|2021-01-07 04:10:00|81694.5|81644.5|81686.2|81636.2|81716.8|81647.7|81678.3|81600.8|692
1609992900000|2021-01-07 04:15:00|81685.9|81635.9|81688.4|81638.4|81706.9|81641.3|81676|81601.9|589
1609993200000|2021-01-07 04:20:00|81687.1|81637.1|81701|81623|81716.9|81647.6|81676.3|81613.5|610
1609993500000|2021-01-07 04:25:00|81704.5|81620.2|81710.3|81627|81720.3|81646.2|81680.3|81612.7|660
1609993800000|2021-01-07 04:30:00|81706.8|81628.8|81687.4|81637.4|81722.8|81653.4|81686.6|81618.8|803
1609994100000|2021-01-07 04:35:00|81686.9|81636.9|81695.7|81645.7|81718.5|81650.4|81683.4|81624.4|684
1609994400000|2021-01-07 04:40:00|81696.1|81646.1|81695.9|81645.9|81722.9|81652.9|81690.1|81616.9|540
1609994700000|2021-01-07 04:45:00|81696.3|81646.3|81696.5|81646.5|81724.6|81654|81692.3|81623.8|970
1609995000000|2021-01-07 04:50:00|81696.6|81646.6|81709.4|81639.1|81720.8|81660.1|81691|81627.7|703
1609995300000|2021-01-07 04:55:00|81709.5|81638.9|81744.1|81694.1|81794.5|81697.3|81698.2|81635.1|900
1609995600000|2021-01-07 05:00:00|81753.4|81682.9|81750|81700|81811.9|81701.6|81693.4|81633.5|1197
1609995900000|2021-01-07 05:05:00|81749.3|81699.3|81731.7|81681.7|81760.8|81701.6|81715.1|81656.6|1023
1609996200000|2021-01-07 05:10:00|81732|81682|81759.2|81709.2|81781.3|81715.9|81721.6|81663.6|1168
1609996500000|2021-01-07 05:15:00|81759|81709|81763.3|81713.3|81790|81730.6|81743.8|81686.6|1267
1609996800000|2021-01-07 05:20:00|81760.4|81710.4|81775.5|81725.5|81796.2|81730.4|81741.9|81691.9|1102
1609997100000|2021-01-07 05:25:00|81774.9|81724.9|81767.5|81717.5|81812.4|81744.1|81750|81681.8|868
1609997400000|2021-01-07 05:30:00|81778.3|81706.8|81815.4|81715.9|81817.9|81740.4|81761|81701|814
1609997700000|2021-01-07 05:35:00|81817.1|81714.6|81821.3|81724.6|81826.3|81751.8|81780.4|81707.6|667
1609998000000|2021-01-07 05:40:00|81814.7|81730.2|81797.7|81747.7|81852.1|81761|81793.2|81718.1|547
1609998300000|2021-01-07 05:45:00|81797.2|81747.2|81817.4|81747.2|81831.3|81764.5|81790.9|81712.4|538
1609998600000|2021-01-07 05:50:00|81807.3|81757.3|81802.9|81752.9|81950.2|81839.2|81792.9|81717.3|843
1609998900000|2021-01-07 05:55:00|81803|81753|81818.6|81736.8|81898.3|81787.3|81782.6|81704.5|826
1609999200000|2021-01-07 06:00:00|81817.5|81738.3|81824.7|81744.3|81852.1|81767.6|81798.4|81723.7|1743
1609999500000|2021-01-07 06:05:00|81825.4|81741.9|81831.1|81758.7|81926.3|81815.3|81798.9|81727.2|1766
1609999800000|2021-01-07 06:10:00|81830.4|81759.6|81817.8|81767.8|81896.1|81807|81816.2|81749.4|1050
1610000100000|2021-01-07 06:15:00|81817.4|81767.4|81790.9|81740.9|81819.6|81768.9|81788.8|81725.3|761
1610000400000|2021-01-07 06:20:00|81791|81741|81789.6|81739.6|81821.2|81759.6|81789.5|81731.7|588
1610000700000|2021-01-07 06:25:00|81789.5|81739.5|81809.9|81759.9|81818.5|81768.5|81767.2|81705.9|811
1610001000000|2021-01-07 06:30:00|81809.7|81759.7|81811.6|81761.6|81818.4|81768.4|81802.9|81752.9|593
1610001300000|2021-01-07 06:35:00|81811.4|81761.4|81789.3|81739.3|81812.4|81762.4|81787.5|81737.5|564
1610001600000|2021-01-07 06:40:00|81788.3|81738.3|81783.9|81733.9|81798.3|81748.3|81772.8|81722.8|783
1610001900000|2021-01-07 06:45:00|81783.5|81733.5|81769.2|81719.2|81784|81734|81760.9|81710.9|671
1610002200000|2021-01-07 06:50:00|81770|81720|81803.3|81753.3|81805.2|81755.2|81765.6|81715.6|692
1610002500000|2021-01-07 06:55:00|81803.1|81753.1|81830.2|81719.2|81839.2|81754.4|81789.2|81715.2|501
1610002800000|2021-01-07 07:00:00|81822.1|81711.1|81734|81684|81947.6|81836.6|81690|81624.8|1609
1610003100000|2021-01-07 07:05:00|81733.8|81683.8|81749|81699|81750|81700|81715.5|81665.5|1273
1610003400000|2021-01-07 07:10:00|81748.7|81698.7|81714.8|81664.8|81777|81727|81707|81657|1191
1610003700000|2021-01-07 07:15:00|81715|81665|81736.3|81686.3|81753.5|81694.4|81687.5|81637.5|1133
1610004000000|2021-01-07 07:20:00|81736.5|81686.5|81758|81708|81765.5|81715.5|81724.6|81674.6|1038
1610004300000|2021-01-07 07:25:00|81758.3|81708.3|81797.4|81698.7|81815.7|81720.8|81740.4|81690.4|1147
1610004600000|2021-01-07 07:30:00|81794.9|81694.1|81768.9|81743.9|81801.2|81747.8|81750.6|81690.9|1162
1610004900000|2021-01-07 07:35:00|81768.8|81743.8|81765.8|81740.8|81782.4|81757.4|81744.4|81708.5|1072
1610005200000|2021-01-07 07:40:00|81765|81740|81784.2|81759.2|81795.5|81761.8|81763.7|81736|1050
1610005500000|2021-01-07 07:45:00|81784.1|81759.1|81830.2|81780.2|81851.4|81807.6|81775.9|81750.9|1215
1610005800000|2021-01-07 07:50:00|81830.3|81780.3|81805.1|81755.1|81831|81781|81769.6|81725.6|1040
1610006100000|2021-01-07 07:55:00|81804.3|81754.3|81809.8|81759.8|81822.4|81778.6|81759.9|81712.6|1380
1610006400000|2021-01-07 08:00:00|81810|81760|81807.6|81782.6|81821.7|81796.7|81756.3|81731.3|1749
1610006700000|2021-01-07 08:05:00|81804.7|81779.7|81926.2|81901.2|81960.9|81926.8|81803.8|81778.8|1793
1610007000000|2021-01-07 08:10:00|81925.9|81900.9|81806.3|81756.3|81931.9|81906.9|81805.1|81755.1|1619
1610007300000|2021-01-07 08:15:00|81805.9|81755.9|81864.6|81814.6|81867.6|81817.6|81727.9|81696.9|1768
1610007600000|2021-01-07 08:20:00|81863.8|81813.8|81782.6|81732.6|81871.1|81821.1|81776.5|81726.5|1760
1610007900000|2021-01-07 08:25:00|81782.5|81732.5|81895.7|81845.7|81904|81865.5|81748.1|81712.3|1841
1610008200000|2021-01-07 08:30:00|81883.9|81858.9|81930.1|81880.1|81991.9|81941.9|81880.3|81855.3|1864
1610008500000|2021-01-07 08:35:00|81929.4|81879.4|81891.3|81866.3|81934.6|81895.8|81881.4|81847.5|1484
1610008800000|2021-01-07 08:40:00|81891.2|81866.2|81881.3|81831.3|81935.1|81890|81865.4|81815.4|1454
1610009100000|2021-01-07 08:45:00|81880.5|81830.5|81927.8|81877.8|81929.4|81889.4|81854.9|81815.6|1263
1610009400000|2021-01-07 08:50:00|81928.9|81878.9|81989.4|81939.4|82032|81991.8|81928.7|81878.7|1465
1610009700000|2021-01-07 08:55:00|81990.3|81940.3|82068.2|82018.2|82097.2|82054.7|81974.9|81932.1|1893
1610010000000|2021-01-07 09:00:00|82067.9|82017.9|82056.1|82006.1|82146.6|82096.6|82023.9|81981.3|1818
1610010300000|2021-01-07 09:05:00|82055.9|82005.9|82013.3|81963.3|82106|82066.4|82006.5|81960.4|1781
1610010600000|2021-01-07 09:10:00|82012.7|81962.7|82070.4|82020.4|82082.4|82044.4|81986.4|81936.4|1699
1610010900000|2021-01-07 09:15:00|82070|82020|82034.4|82009.4|82071|82028.1|82015.7|81965.7|1670
1610011200000|2021-01-07 09:20:00|82033.7|82008.7|82046.6|81996.6|82082.9|82032.9|82028.1|81978.6|1532
1610011500000|2021-01-07 09:25:00|82046.4|81996.4|82069.8|82044.8|82092.6|82046.5|82023.4|81989.1|1322
1610011800000|2021-01-07 09:30:00|82070.5|82045.5|82011.7|81986.7|82070.5|82045.5|82011.7|81976.9|1445
1610012100000|2021-01-07 09:35:00|82011.5|81986.5|82040.4|82015.4|82040.4|82015.4|81963.6|81926.7|1547
1610012400000|2021-01-07 09:40:00|82040.5|82015.5|81998.4|81973.4|82042.2|82017.2|81980.9|81944.4|1396
1610012700000|2021-01-07 09:45:00|81997.8|81972.8|82052|82027|82117.7|82071|81994.6|81969.6|1642
1610013000000|2021-01-07 09:50:00|82051.4|82026.4|82093.4|82068.4|82118|82091.8|82045.6|82020.6|1745
1610013300000|2021-01-07 09:55:00|82091.9|82066.9|82122.7|82072.7|82129.3|82082.5|82070.8|82024.4|1560
1610013600000|2021-01-07 10:00:00|82122.9|82072.9|82046.7|82021.7|82131.3|82093.6|82027.2|82002.2|1650
1610013900000|2021-01-07 10:05:00|82046.4|82021.4|82112.2|82062.2|82114.2|82076.6|82009.7|81981.9|1396
1610014200000|2021-01-07 10:10:00|82110.9|82060.9|82054.4|82004.4|82130.7|82080.7|81999.1|81973.7|1366
1610014500000|2021-01-07 10:15:00|82053.4|82003.4|82017.6|81992.6|82080.1|82040.8|82005.9|81973.7|1271
1610014800000|2021-01-07 10:20:00|82018.2|81993.2|82106|82081|82123.7|82098.7|82010.5|81985.5|1437
1610015100000|2021-01-07 10:25:00|82106.7|82081.7|82115.7|82090.7|82134.8|82109.8|82080.7|82055.7|1553
1610015400000|2021-01-07 10:30:00|82115.6|82090.6|82098.9|82073.9|82153.7|82120.8|82095.6|82063.7|1484
1610015700000|2021-01-07 10:35:00|82098.8|82073.8|82159.2|82134.2|82163|82138|82092.6|82067.6|1319
1610016000000|2021-01-07 10:40:00|82159.4|82134.4|82220|82195|82225.9|82200.9|82147.4|82122.4|1431
1610016300000|2021-01-07 10:45:00|82220.9|82195.9|82217|82192|82253.3|82218.2|82210.2|82185.2|1307
1610016600000|2021-01-07 10:50:00|82217.5|82192.5|82308.9|82283.9|82328.5|82298.7|82215|82190|1539
1610016900000|2021-01-07 10:55:00|82308.4|82283.4|82333.6|82308.6|82341.2|82309.1|82269.1|82244.1|1407
1610017200000|2021-01-07 11:00:00|82334|82309|82250.2|82225.2|82353.8|82318.8|82232.2|82194.9|1491
1610017500000|2021-01-07 11:05:00|82250.6|82225.6|82198.3|82173.3|82254.1|82229.1|82192.4|82167.4|1196
1610017800000|2021-01-07 11:10:00|82199.2|82174.2|82207.6|82182.6|82223.8|82198.8|82198.5|82173.5|1107
1610018100000|2021-01-07 11:15:00|82208.8|82183.8|82202.1|82177.1|82212|82187|82183.4|82158.4|972
1610018400000|2021-01-07 11:20:00|82202.6|82177.6|82193.6|82168.6|82214.8|82189.8|82183|82158|1057
1610018700000|2021-01-07 11:25:00|82193.7|82168.7|82175.4|82150.4|82212.9|82177.8|82167.6|82142.6|1124
1610019000000|2021-01-07 11:30:00|82175.7|82150.7|82159.6|82134.6|82182.5|82157.5|82146.9|82112.5|1147
1610019300000|2021-01-07 11:35:00|82159.3|82134.3|82155.9|82130.9|82164.1|82137.7|82122.3|82097.3|1068
1610019600000|2021-01-07 11:40:00|82154.7|82129.7|82140.9|82115.9|82184.5|82144.3|82139.6|82102.7|1009
1610019900000|2021-01-07 11:45:00|82141|82116|82177.9|82127.9|82177.9|82141|82125.1|82091.4|1076
1610020200000|2021-01-07 11:50:00|82177.8|82127.8|82181|82156|82191.9|82157.5|82109.6|82072.2|1186
1610020500000|2021-01-07 11:55:00|82181.4|82156.4|82197.4|82172.4|82230|82191.1|82179.6|82148.7|1202
1610020800000|2021-01-07 12:00:00|82196.5|82171.5|82202.6|82177.6|82215.1|82188.4|82182.2|82141.8|1295
1610021100000|2021-01-07 12:05:00|82202|82177|82195.8|82170.8|82241|82201.9|82188.9|82163.2|1073
1610021400000|2021-01-07 12:10:00|82194.9|82169.9|82189.5|82164.5|82231.9|82191.7|82173.4|82144.4|1266
1610021700000|2021-01-07 12:15:00|82190.5|82165.5|82140.7|82115.7|82196.7|82168|82137.9|82107|1315
1610022000000|2021-01-07 12:20:00|82140.5|82115.5|82120.1|82095.1|82149.7|82118.9|82117.4|82086.9|1236
1610022300000|2021-01-07 12:25:00|82119.7|82094.7|82094.5|82044.5|82120.9|82095.9|82032.8|81982.8|1422
1610022600000|2021-01-07 12:30:00|82094.7|82044.7|82097.9|82072.9|82124.6|82081.4|82085.3|82042.8|1073
1610022900000|2021-01-07 12:35:00|82097.4|82072.4|82087.4|82062.4|82102.1|82077.1|82084.1|82059.1|798
1610023200000|2021-01-07 12:40:00|82087.5|82062.5|82061.4|82036.4|82087.8|82062.8|82054.1|82029.1|1052
1610023500000|2021-01-07 12:45:00|82061.8|82036.8|82020|81995|82067.8|82042.8|82014.5|81986.4|1102
1610023800000|2021-01-07 12:50:00|82019.3|81994.3|82067.5|82017.5|82101.6|82060.2|82019.3|81994.3|1189
1610024100000|2021-01-07 12:55:00|82067.4|82017.4|82063.3|82038.3|82071.4|82044.5|82019.7|81994.7|1238
1610024400000|2021-01-07 13:00:00|82063.4|82038.4|81996.4|81971.4|82079.7|82054.7|81980|81955|1418
1610024700000|2021-01-07 13:05:00|81996.3|81971.3|81988.9|81938.9|82012.8|81976.9|81970.7|81921.7|1340
1610025000000|2021-01-07 13:10:00|81988.7|81938.7|81955.8|81905.8|82015.4|81975.4|81939.1|81889.1|1305
1610025300000|2021-01-07 13:15:00|81954.7|81904.7|81972.2|81922.2|81983.3|81943.1|81943.9|81904.4|1233
1610025600000|2021-01-07 13:20:00|81971.3|81921.3|81965.1|81915.1|82001.2|81951.2|81939.6|81901.2|1270
1610025900000|2021-01-07 13:25:00|81964|81914|81937.7|81887.7|81984.4|81944.9|81936.6|81886.8|1379
1610026200000|2021-01-07 13:30:00|81937.9|81887.9|81961.7|81936.7|81997.8|81960.7|81931.7|81881.7|1466
1610026500000|2021-01-07 13:35:00|81961.6|81936.6|81920.8|81895.8|81997.6|81968.1|81918.2|81885|1491
1610026800000|2021-01-07 13:40:00|81920.7|81895.7|81920.5|81870.5|81960.3|81915.4|81901.9|81862.4|1507
1610027100000|2021-01-07 13:45:00|81907.3|81882.3|82025.8|81975.8|82027.3|81977.3|81903.1|81864.9|1649
1610027400000|2021-01-07 13:50:00|82025.2|81975.2|82035.2|82010.2|82120.3|82078.2|82021.3|81971.3|1720
1610027700000|2021-01-07 13:55:00|82035|82010|82111.3|82061.3|82112.3|82070.7|82034.9|81997.4|1421
1610028000000|2021-01-07 14:00:00|82110.6|82060.6|82016.9|81966.9|82115.1|82073.6|81993.1|81963.9|1505
1610028300000|2021-01-07 14:05:00|82017.8|81967.8|81936.1|81911.1|82027.7|81988.9|81935|81887.2|1417
1610028600000|2021-01-07 14:10:00|81935.9|81910.9|81964.2|81939.2|81992.1|81959.7|81928.2|81892.5|1437
1610028900000|2021-01-07 14:15:00|81964.8|81939.8|82022.2|81997.2|82056.5|82007.9|81944.3|81919.3|1584
1610029200000|2021-01-07 14:20:00|82022.3|81997.3|82053.9|82003.9|82072.6|82038.1|82003.4|81965.8|1649
1610029500000|2021-01-07 14:25:00|82054|82004|82098.3|82073.3|82110.8|82078.9|82018.3|81980.6|1532
1610029800000|2021-01-07 14:30:00|82098.5|82073.5|82084.5|82059.5|82131.6|82095.6|82031|81995|1873
1610030100000|2021-01-07 14:35:00|82084.7|82059.7|82173.7|82148.7|82200.2|82159.1|82041.6|82004.1|1861
1610030400000|2021-01-07 14:40:00|82173.9|82148.9|82183.7|82158.7|82211.4|82163.8|82109.2|82073|1839
1610030700000|2021-01-07 14:45:00|82196.5|82146.5|82160.3|82135.3|82206.4|82168.3|82130.8|82099.1|1733
1610031000000|2021-01-07 14:50:00|82161.4|82136.4|82110|82085|82172.6|82142.8|82089|82039|1727
1610031300000|2021-01-07 14:55:00|82109.9|82084.9|82105.1|82055.1|82129.5|82092.6|82072.4|82024.2|1426
1610031600000|2021-01-07 15:00:00|82106.4|82056.4|82062.2|82012.2|82144.2|82097.8|82045.2|82001.2|1946
1610031900000|2021-01-07 15:05:00|82060.6|82010.6|82076.3|82026.3|82106.6|82056.6|82035.4|81991.3|1954
1610032200000|2021-01-07 15:10:00|82076|82026|82098|82048|82114.1|82081.4|82047.6|82009|1606
1610032500000|2021-01-07 15:15:00|82097.6|82047.6|82153.7|82103.7|82162.6|82122.9|82064.3|82028.5|1675
1610032800000|2021-01-07 15:20:00|82153.8|82103.8|82117.5|82067.5|82155.3|82115.6|82078.6|82053.6|1727
1610033100000|2021-01-07 15:25:00|82117.3|82067.3|82107.5|82082.5|82172.2|82126.1|82090.6|82065.6|1705
1610033400000|2021-01-07 15:30:00|82108.4|82083.4|82101.7|82076.7|82151.2|82118.2|82089.3|82064.3|1624
1610033700000|2021-01-07 15:35:00|82100.9|82075.9|82007.2|81982.2|82109.8|82084.8|81958.6|81933.6|1763
1610034000000|2021-01-07 15:40:00|82006.6|81981.6|82014.2|81964.2|82029.1|81983.8|81963.6|81938.6|1618
1610034300000|2021-01-07 15:45:00|82013.9|81963.9|81976|81926|82086.8|82036.8|81976|81926|1806
1610034600000|2021-01-07 15:50:00|81977.3|81927.3|82083.5|82033.5|82114.8|82076.1|81956.8|81906.8|1985
1610034900000|2021-01-07 15:55:00|82083.3|82033.3|82113.6|82063.6|82157.4|82124.9|82082.2|82032.2|1925
1610035200000|2021-01-07 16:00:00|82113.9|82063.9|82071.7|82021.7|82120.6|82086|82024|81966.3|2198
1610035500000|2021-01-07 16:05:00|82070.5|82020.5|81990|81940|82084.2|82024.9|81984.2|81934.2|1727
1610035800000|2021-01-07 16:10:00|81989.3|81939.3|81973.6|81923.6|82015.6|81969.7|81932.4|81895|1796
1610036100000|2021-01-07 16:15:00|81973.5|81923.5|81958|81908|81973.5|81923.5|81936.5|81893.7|1575
1610036400000|2021-01-07 16:20:00|81957.1|81907.1|81976.9|81926.9|81989.4|81953.6|81936.8|81892.3|1606
1610036700000|2021-01-07 16:25:00|81976.5|81926.5|81972.6|81922.6|81984.6|81934.6|81921.9|81871.9|1546
1610037000000|2021-01-07 16:30:00|81969.4|81919.4|81948|81898|81983.2|81933.2|81927.2|81877.2|1568
1610037300000|2021-01-07 16:35:00|81947.6|81897.6|81916.7|81866.7|81957.6|81907.6|81898.9|81848.9|1761
1610037600000|2021-01-07 16:40:00|81916.8|81866.8|81957.2|81907.2|81984.9|81940.9|81914.8|81864.8|1699
1610037900000|2021-01-07 16:45:00|81957|81907|81987.2|81937.2|81987.2|81937.2|81923.9|81873.9|1427
1610038200000|2021-01-07 16:50:00|81987.3|81937.3|82011.3|81961.3|82011.9|81973.3|81968.2|81918.2|1368
1610038500000|2021-01-07 16:55:00|82011|81961|82019.7|81994.7|82060.6|82025.8|81988.7|81944.8|1260
1610038800000|2021-01-07 17:00:00|82018.9|81993.9|81965|81915|82020.8|81995.8|81962|81912|1887
1610039100000|2021-01-07 17:05:00|81963.9|81913.9|81966.1|81916.1|81971|81921|81942.3|81892.3|1536
1610039400000|2021-01-07 17:10:00|81966.3|81916.3|81976.8|81926.8|81984.1|81941.6|81942.3|81892.3|1720
1610039700000|2021-01-07 17:15:00|81976.7|81926.7|82011.7|81961.7|82044.7|81994.7|81949.9|81912.5|1610
1610040000000|2021-01-07 17:20:00|82011.1|81961.1|82069.6|82019.6|82072.6|82022.9|82011.1|81961.1|1835
1610040300000|2021-01-07 17:25:00|82069.1|82019.1|82114.7|82064.7|82119.7|82069.7|82033.2|81983.2|1536
1610040600000|2021-01-07 17:30:00|82115.6|82065.6|82059.6|82009.6|82123.3|82073.3|82018|81968|1450
1610040900000|2021-01-07 17:35:00|82059.8|82009.8|82072.5|82022.5|82077|82027|82005.7|81955.7|1697
1610041200000|2021-01-07 17:40:00|82072.7|82022.7|82045.1|81995.1|82074.7|82024.7|82014.1|81964.1|1116
1610041500000|2021-01-07 17:45:00|82045.3|81995.3|82023.7|81973.7|82047.4|81997.4|82008.5|81958.5|1196
1610041800000|2021-01-07 17:50:00|82024.1|81974.1|81969|81919|82025.9|81975.9|81968.2|81918.2|1053
1610042100000|2021-01-07 17:55:00|81968.8|81918.8|82003.5|81953.5|82011.2|81961.2|81960.6|81910.6|1142
1610042400000|2021-01-07 18:00:00|82002.5|81952.5|82031.1|81981.1|82048.8|81998.8|81981.9|81945.3|1044
1610042700000|2021-01-07 18:05:00|82031|81981|82031.2|82006.2|82061.5|82011.5|82016.9|81971.5|1063
1610043000000|2021-01-07 18:10:00|82031.3|82006.3|82043.1|81993.1|82056.4|82017.2|82016.7|81975.4|1049
1610043300000|2021-01-07 18:15:00|82042.5|81992.5|82050|82025|82052.7|82027.7|82020.3|81991|1021
1610043600000|2021-01-07 18:20:00|82048.6|82023.6|82005.9|81955.9|82062.7|82037.7|81990.1|81940.1|1171
1610043900000|2021-01-07 18:25:00|82005.8|81955.8|82006.1|81956.1|82035.2|81985.2|81978.1|81928.1|1476
1610044200000|2021-01-07 18:30:00|82006.6|81956.6|81998.9|81948.9|82007.7|81957.7|81946.5|81896.5|1727
1610044500000|2021-01-07 18:35:00|81998.3|81948.3|82005.9|81955.9|82031.7|81981.7|81967.9|81917.9|1409
1610044800000|2021-01-07 18:40:00|82006.1|81956.1|81986.4|81936.4|82027.8|81977.8|81977.8|81927.8|1367
1610045100000|2021-01-07 18:45:00|81985.8|81935.8|82011.7|81961.7|82032.1|81982.1|81974.5|81924.5|1247
1610045400000|2021-01-07 18:50:00|82012|81962|81988.5|81938.5|82022.3|81972.3|81980.6|81930.6|1136
1610045700000|2021-01-07 18:55:00|81988.6|81938.6|81989.9|81939.9|82019.4|81969.4|81961.4|81911.4|1628
1610046000000|2021-01-07 19:00:00|81989.6|81939.6|82029.1|81979.1|82045.7|82008.9|81980.5|81930.5|1440
1610046300000|2021-01-07 19:05:00|82029.3|81979.3|82037.4|81987.4|82043.4|81993.4|82019.3|81969.3|1073
1610046600000|2021-01-07 19:10:00|82037.3|81987.3|82027.8|81977.8|82044.7|81994.7|82016.4|81966.4|867
1610046900000|2021-01-07 19:15:00|82028|81978|82064.8|82014.8|82078.6|82028.6|82015.3|81965.3|1054
1610047200000|2021-01-07 19:20:00|82065.4|82015.4|82059.2|82009.2|82068.3|82018.3|82043.8|81993.8|738
1610047500000|2021-01-07 19:25:00|82059.4|82009.4|82070|82020|82082.4|82032.4|82045|81995|843
1610047800000|2021-01-07 19:30:00|82069.2|82019.2|82059.6|82009.6|82070.8|82020.8|82054.3|82004.3|866
1610048100000|2021-01-07 19:35:00|82059.7|82009.7|82057.7|82007.7|82068.8|82026.9|82050.6|82003.8|720
1610048400000|2021-01-07 19:40:00|82058|82008|82028|81978|82059.5|82009.5|82026.4|81976.4|707
1610048700000|2021-01-07 19:45:00|82027.9|81977.9|82013.8|81963.8|82033.3|81991.1|81995.2|81945.2|978
1610049000000|2021-01-07 19:50:00|82013.6|81963.6|81950.5|81900.5|82020.8|81970.8|81947.7|81897.7|1079
1610049300000|2021-01-07 19:55:00|81950.4|81900.4|81960.7|81910.7|81973.6|81929.8|81918.3|81887.5|1183
1610049600000|2021-01-07 20:00:00|81962.6|81912.6|81931.5|81906.5|81962.6|81912.6|81921|81886.2|1065
1610049900000|2021-01-07 20:05:00|81931.8|81906.8|81978.8|81928.8|81980|81930|81928.7|81893.2|868
1610050200000|2021-01-07 20:10:00|81978.7|81928.7|81974.4|81924.4|81985.1|81935.1|81951.8|81902.5|1138
1610050500000|2021-01-07 20:15:00|81974.6|81924.6|81981.9|81931.9|81985.8|81945.3|81959.8|81919.2|992
1610050800000|2021-01-07 20:20:00|81982|81932|81965.3|81915.3|81985.4|81947|81954.4|81904.4|865
1610051100000|2021-01-07 20:25:00|81965|81915|81945.1|81895.1|81970|81920|81944.4|81894.4|800
1610051400000|2021-01-07 20:30:00|81944.7|81894.7|81930.6|81880.6|81964.7|81915.2|81923.6|81873.6|894
1610051700000|2021-01-07 20:35:00|81930.5|81880.5|81941.7|81891.7|81968.2|81918.2|81924|81874|1064
1610052000000|2021-01-07 20:40:00|81941.6|81891.6|81929.6|81879.6|81958.7|81908.7|81907.4|81863.5|1004
1610052300000|2021-01-07 20:45:00|81929.4|81879.4|81897.5|81872.5|81929.4|81879.4|81893.6|81857.1|588
1610052600000|2021-01-07 20:50:00|81897.7|81872.7|81907.7|81857.7|81927.2|81885.5|81893.4|81848.8|871
1610052900000|2021-01-07 20:55:00|81908.5|81858.5|81897.9|81872.9|81942.1|81892.1|81890.2|81852.7|1100
1610053200000|2021-01-07 21:00:00|81899.4|81874.4|81939|81889|81945.1|81895.1|81899.2|81861.2|1326
1610053500000|2021-01-07 21:05:00|81939.1|81889.1|81925.4|81875.4|81941.8|81891.8|81922.3|81872.3|1121
1610053800000|2021-01-07 21:10:00|81925.3|81875.3|81922.6|81872.6|81947.4|81897.4|81919.4|81869.4|1250
1610054100000|2021-01-07 21:15:00|81920.5|81870.5|81886.3|81836.3|81931.7|81881.7|81878.8|81828.8|718
1610054400000|2021-01-07 21:20:00|81888.2|81838.2|81876.5|81826.5|81900.2|81850.2|81869.7|81819.7|811
1610054700000|2021-01-07 21:25:00|81876.2|81826.2|81885.5|81835.5|81902|81852|81869.4|81819.4|1133
1610055000000|2021-01-07 21:30:00|81885.6|81835.6|81891.5|81841.5|81902.9|81849.7|81874.1|81824.1|1528
1610055300000|2021-01-07 21:35:00|81890.9|81840.9|81883.7|81833.7|81936.9|81872.2|81880.3|81823.4|1509
1610055600000|2021-01-07 21:40:00|81883.6|81833.6|81901.4|81851.4|81923.2|81861|81856.5|81806.5|1536
1610055900000|2021-01-07 21:45:00|81901.8|81851.8|81903.3|81853.3|81925.8|81866.8|81885.5|81835.5|1138
1610056200000|2021-01-07 21:50:00|81902.8|81852.8|81916.5|81866.5|81925.2|81869.1|81895.6|81837.5|772
1610056500000|2021-01-07 21:55:00|81918.1|81868.1|81924.1|81850.1|81959.8|81869.6|81904.6|81827.6|764
1610056800000|2021-01-07 22:00:00|81943.7|81848.6|82009.4|81898.4|82012.3|81901.3|81941.4|81848.1|44
1610057100000|2021-01-07 22:05:00|81997.4|81886.4|82013.8|81902.8|82030.3|81919.3|81973.9|81862.9|238
1610057400000|2021-01-07 22:10:00|82022.6|81911.6|82008.2|81897.2|82025.6|81914.6|81987.5|81876.5|226
1610057700000|2021-01-07 22:15:00|82005.5|81894.5|82015.5|81904.5|82042.2|81931.2|82001.4|81890.4|312
1610058000000|2021-01-07 22:20:00|82015.6|81904.6|82034.4|81923.4|82048.6|81937.6|82009.8|81898.8|327
1610058300000|2021-01-07 22:25:00|82039.6|81928.6|82024.2|81913.2|82041.5|81930.5|82006.9|81895.9|299
1610058600000|2021-01-07 22:30:00|82032.5|81921.5|82022.3|81911.3|82040.5|81929.5|82014.8|81903.8|499
1610058900000|2021-01-07 22:35:00|82024|81913|82020.4|81909.4|82030.6|81919.6|82016|81905|335
1610059200000|2021-01-07 22:40:00|82020.6|81909.6|82020.8|81909.8|82025.4|81914.4|82007.7|81896.7|289
1610059500000|2021-01-07 22:45:00|82022.8|81911.8|82016.8|81905.8|82022.8|81911.8|82009.4|81898.4|168
1610059800000|2021-01-07 22:50:00|82012.6|81901.6|82009|81898|82019|81908|82002.2|81891.2|346
1610060100000|2021-01-07 22:55:00|82008.5|81897.5|82015.4|81904.4|82021.8|81910.8|81999.8|81888.8|527
1610060400000|2021-01-07 23:00:00|82015.5|81904.5|81938.6|81888.6|82018.7|81907.7|81926.9|81836.7|1349
1610060700000|2021-01-07 23:05:00|81951.2|81872.8|81919.6|81869.6|81951.2|81887.3|81916.8|81855.1|504
1610061000000|2021-01-07 23:10:00|81919.7|81869.7|81927.9|81851.7|81947.7|81877.4|81907|81847.5|496
1610061300000|2021-01-07 23:15:00|81923.3|81851.8|81934.1|81884.1|81939.7|81889.7|81905.6|81842.8|824
1610061600000|2021-01-07 23:20:00|81934.2|81884.2|81927.1|81877.1|81943.5|81893.5|81923.9|81864.9|682
1610061900000|2021-01-07 23:25:00|81927|81877|81933.2|81883.2|81956.7|81896.8|81916|81863.1|731
1610062200000|2021-01-07 23:30:00|81933.5|81883.5|81933.7|81883.7|81950.6|81897.9|81926.5|81867.2|785
1610062500000|2021-01-07 23:35:00|81933.9|81883.9|81928.7|81878.7|81942.2|81892.2|81925.5|81875.5|693
1610062800000|2021-01-07 23:40:00|81927.9|81877.9|81945.1|81865.8|81952.5|81894.7|81924.1|81865.3|654
1610063100000|2021-01-07 23:45:00|81945.7|81866.8|81933.8|81859.9|81954|81892.4|81916.9|81855|736
1610063400000|2021-01-07 23:50:00|81933.4|81859.5|81925.8|81844.2|81944.4|81884.7|81908.6|81842.1|621
1610063700000|2021-01-07 23:55:00|81926.6|81843|81935.5|81861.4|81940.2|81875.3|81911.4|81842.2|561
1610064000000|2021-01-08 00:00:00|81936.7|81861.3|81962.4|81887.5|81972.8|81906.8|81922.2|81860.9|1094
1610064300000|2021-01-08 00:05:00|81949.7|81899.7|81950.7|81870.7|81979.2|81909.1|81939.8|81869.9|850
1610064600000|2021-01-08 00:10:00|81950.2|81870.9|81950.8|81872.6|81959.1|81894.6|81932.3|81861.4|767
1610064900000|2021-01-08 00:15:00|81951.4|81872.7|81913.3|81863.3|81954.3|81893.6|81907.8|81844.8|653
1610065200000|2021-01-08 00:20:00|81913.2|81863.2|81938.1|81857.1|81939.6|81873.3|81913.2|81852.9|524
1610065500000|2021-01-08 00:25:00|81938.5|81857.6|81907.3|81857.3|81948.1|81878.8|81905.8|81840.8|763
1610065800000|2021-01-08 00:30:00|81907.2|81857.2|81953.9|81878.1|81956.2|81890.4|81896.1|81828.4|1050
1610066100000|2021-01-08 00:35:00|81953.8|81877.9|81996.6|81946.6|82004.7|81946.6|81940.9|81876.3|1080
1610066400000|2021-01-08 00:40:00|81995.6|81945.6|81985.6|81935.6|82006.8|81945.9|81967|81904.5|935
1610066700000|2021-01-08 00:45:00|81985.5|81935.5|81987.2|81937.2|81997.2|81941.1|81966.3|81907.4|791
1610067000000|2021-01-08 00:50:00|81988.4|81938.4|81988.3|81938.3|81998.9|81943.6|81971.6|81907.5|921
1610067300000|2021-01-08 00:55:00|81987.6|81937.6|82005.5|81928.4|82057|81970.1|81977.8|81914|1474
1610067600000|2021-01-08 01:00:00|82008.8|81925.5|82019.2|81930.5|82062.2|81968|81995.8|81916.1|1378
1610067900000|2021-01-08 01:05:00|82018.7|81935|82038.7|81956.2|82047.6|81968.2|81997.3|81929.1|1477
1610068200000|2021-01-08 01:10:00|82038.2|81956|82149.2|82071.6|82163.3|82090.6|82033.5|81953|1446
1610068500000|2021-01-08 01:15:00|82146.6|82068.7|82118.5|82068.5|82154.3|82093.7|82103.2|82032.6|1510
1610068800000|2021-01-08 01:20:00|82118.4|82068.4|82099.7|82049.7|82154.6|82104.6|82097|82047|1326
1610069100000|2021-01-08 01:25:00|82100.8|82050.8|82135.5|82085.5|82146.6|82091|82085.1|82035.1|1414
1610069400000|2021-01-08 01:30:00|82135.6|82085.6|82120.7|82050.5|82171|82105.7|82099.6|82040|1465
1610069700000|2021-01-08 01:35:00|82120.6|82049.9|82085.4|82011.8|82122.8|82061.1|82069.4|82004.2|1317
1610070000000|2021-01-08 01:40:00|82085.1|82011.5|82085.3|82005.9|82111.5|82034.7|82055.4|81992.7|1274
1610070300000|2021-01-08 01:45:00|82084|82005|82060|82010|82098.4|82033.7|82057|81997.6|1184
1610070600000|2021-01-08 01:50:00|82058.9|82008.9|82027.5|81977.5|82084.7|82033.1|82023.4|81962.9|1068
1610070900000|2021-01-08 01:55:00|82026.7|81976.7|82064.4|82014.4|82074.5|82017.5|82025|81962.4|1036
1610071200000|2021-01-08 02:00:00|82063.8|82013.8|82062.4|82012.4|82081.5|82031.5|82062.4|82012.4|888
1610071500000|2021-01-08 02:05:00|82062.2|82012.2|82066.1|82016.1|82069.3|82019.3|82047.3|81997.3|779
1610071800000|2021-01-08 02:10:00|82066.2|82016.2|82070.9|82020.9|82073.2|82023.2|82056.5|82006.5|616
1610072100000|2021-01-08 02:15:00|82071.3|82021.3|82053.2|82003.2|82074|82024|82052.4|82002.4|738
1610072400000|2021-01-08 02:20:00|82052.8|82002.8|82041.3|81991.3|82066.4|82016.4|82036|81986|822
1610072700000|2021-01-08 02:25:00|82041.9|81991.9|82004.7|81954.7|82043|81993|81994.2|81944.2|808
1610073000000|2021-01-08 02:30:00|82005.4|81955.4|81982.6|81932.6|82016.5|81966.5|81977.3|81927.3|1024
1610073300000|2021-01-08 02:35:00|81982.7|81932.7|81981.9|81931.9|81985.1|81935.1|81964.1|81914.1|1168
1610073600000|2021-01-08 02:40:00|81982.1|81932.1|81962.2|81912.2|81984.2|81934.2|81956.9|81906.9|1047
1610073900000|2021-01-08 02:45:00|81962.5|81912.5|81957.3|81907.3|81981.4|81931.4|81955.9|81905.9|1166
1610074200000|2021-01-08 02:50:00|81957.2|81907.2|81962.3|81912.3|81976.3|81926.3|81954.1|81904.1|1116
1610074500000|2021-01-08 02:55:00|81962.9|81912.9|81963.5|81913.5|81981.4|81931.4|81959.8|81909.8|1064
1610074800000|2021-01-08 03:00:00|81963.7|81913.7|81950.3|81900.3|81969.8|81919.8|81943.7|81893.7|1191
1610075100000|2021-01-08 03:05:00|81950.8|81900.8|81938.3|81888.3|81961.5|81911.5|81937.8|81887.8|1074
1610075400000|2021-01-08 03:10:00|81938.1|81888.1|81944.7|81894.7|81951.1|81901.1|81929.5|81879.5|904
1610075700000|2021-01-08 03:15:00|81945|81895|81954.9|81904.9|81957.8|81907.8|81936.1|81886.1|1072
1610076000000|2021-01-08 03:20:00|81954|81904|81948.2|81898.2|81961.1|81911.1|81944.1|81894.1|901
1610076300000|2021-01-08 03:25:00|81947.3|81897.3|81943.1|81893.1|81957.2|81907.2|81938.5|81888.5|1102
1610076600000|2021-01-08 03:30:00|81943.4|81893.4|81930.2|81880.2|81945.9|81895.9|81924.7|81874.7|867
1610076900000|2021-01-08 03:35:00|81929.9|81879.9|81944.5|81894.5|81948.2|81898.2|81927.6|81877.6|976
1610077200000|2021-01-08 03:40:00|81944.6|81894.6|81943.6|81893.6|81949.1|81899.1|81939.7|81889.7|850
1610077500000|2021-01-08 03:45:00|81943.8|81893.8|81940|81890|81956.3|81906.3|81936.8|81886.8|898
1610077800000|2021-01-08 03:50:00|81941|81891|81948.9|81898.9|81952.2|81902.2|81936.4|81886.4|926
1610078100000|2021-01-08 03:55:00|81948.7|81898.7|81944.8|81894.8|81958.1|81908.1|81941.9|81891.9|859
1610078400000|2021-01-08 04:00:00|81944.6|81894.6|81962.3|81912.3|81966.7|81916.7|81944.3|81894.3|929
1610078700000|2021-01-08 04:05:00|81961.5|81911.5|81958.4|81908.4|81969.6|81919.6|81954.4|81904.4|722
1610079000000|2021-01-08 04:10:00|81958.5|81908.5|81945.6|81895.6|81961.3|81911.3|81938.7|81888.7|947
1610079300000|2021-01-08 04:15:00|81946|81896|81945.3|81895.3|81958.5|81908.5|81944.2|81894.2|676
1610079600000|2021-01-08 04:20:00|81946|81896|81954.1|81904.1|81957.8|81907.8|81943.7|81893.7|700
1610079900000|2021-01-08 04:25:00|81953.7|81903.7|81957.3|81907.3|81968.1|81918.1|81947.3|81897.3|680
1610080200000|2021-01-08 04:30:00|81957.8|81907.8|81965.7|81915.7|81968.8|81918.8|81952|81902|785
1610080500000|2021-01-08 04:35:00|81966|81916|81971.9|81921.9|81974.6|81924.6|81955.9|81905.9|737
1610080800000|2021-01-08 04:40:00|81972.1|81922.1|81968.4|81918.4|81975.7|81925.7|81963.7|81913.7|582
1610081100000|2021-01-08 04:45:00|81968.9|81918.9|81959.8|81909.8|81971|81921|81957.5|81907.5|561
1610081400000|2021-01-08 04:50:00|81959.4|81909.4|81964.4|81914.4|81966.8|81916.8|81957.4|81907.4|428
1610081700000|2021-01-08 04:55:00|81964.2|81914.2|81932.3|81882.3|81966.3|81916.3|81929|81879|579
1610082000000|2021-01-08 05:00:00|81932.4|81882.4|81944.7|81894.7|81945.2|81895.2|81924.7|81874.7|601
1610082300000|2021-01-08 05:05:00|81945.2|81895.2|81931.8|81881.8|81947.1|81897.1|81927.3|81877.3|527
1610082600000|2021-01-08 05:10:00|81931.6|81881.6|81932.1|81882.1|81936.9|81886.9|81920.5|81870.5|491
1610082900000|2021-01-08 05:15:00|81931.4|81881.4|81903.5|81853.5|81939.3|81895.6|81889.2|81846.7|630
1610083200000|2021-01-08 05:20:00|81903.4|81853.4|81841.9|81791.9|81903.4|81853.4|81827.2|81777.2|772
1610083500000|2021-01-08 05:25:00|81841.7|81791.7|81875.3|81825.3|81876.2|81826.2|81839.3|81789.3|903
1610083800000|2021-01-08 05:30:00|81875.9|81825.9|81875.2|81825.2|81880.6|81830.6|81866.6|81816.6|733
1610084100000|2021-01-08 05:35:00|81874.8|81824.8|81874.4|81824.4|81877|81827|81863.9|81813.9|1054
1610084400000|2021-01-08 05:40:00|81874.3|81824.3|81886.3|81836.3|81888.5|81838.5|81869.2|81819.2|707
1610084700000|2021-01-08 05:45:00|81887.1|81837.1|81888.2|81838.2|81893.2|81843.2|81885.3|81835.3|712
1610085000000|2021-01-08 05:50:00|81888.4|81838.4|81887.2|81837.2|81901.9|81851.9|81885.8|81835.8|843
1610085300000|2021-01-08 05:55:00|81888|81838|81963.6|81893.3|81973.5|81909.8|81876.7|81826.7|861
1610085600000|2021-01-08 06:00:00|81955.9|81905.9|81903.6|81853.6|81965.5|81905.9|81891|81841|879
1610085900000|2021-01-08 06:05:00|81903.5|81853.5|81895.7|81845.7|81915.1|81865.1|81894.9|81844.9|759
1610086200000|2021-01-08 06:10:00|81896.1|81846.1|81882.8|81857.8|81901.3|81860.2|81875.5|81825.5|709
1610086500000|2021-01-08 06:15:00|81882.5|81857.5|81871.2|81821.2|81891.9|81857.5|81860.3|81816.6|599
1610086800000|2021-01-08 06:20:00|81871|81821|81870.1|81820.1|81874.6|81836.2|81855.4|81814.7|620
1610087100000|2021-01-08 06:25:00|81870.3|81820.3|81887.1|81837.1|81896.5|81846.5|81869.5|81819.5|684
1610087400000|2021-01-08 06:30:00|81887.3|81837.3|81874|81824|81887.4|81849.7|81861.2|81820.7|673
1610087700000|2021-01-08 06:35:00|81873.8|81823.8|81861.6|81811.6|81887.9|81845.8|81860.2|81811.2|681
1610088000000|2021-01-08 06:40:00|81861.8|81811.8|81880|81830|81888.7|81846.7|81855.4|81805.4|686
1610088300000|2021-01-08 06:45:00|81879.6|81829.6|81857.3|81807.3|81883.9|81843.3|81853.5|81803.5|657
1610088600000|2021-01-08 06:50:00|81857.6|81807.6|81890.6|81840.6|81900|81850|81857.5|81807.5|779
1610088900000|2021-01-08 06:55:00|81890.8|81840.8|81988.8|81907.1|81993.2|81913|81888.6|81838.6|801
1610089200000|2021-01-08 07:00:00|81993.5|81907.3|81929.9|81879.9|82001.6|81930|81906.5|81856.5|1117
1610089500000|2021-01-08 07:05:00|81930.1|81880.1|81932.3|81907.3|81949.1|81911.6|81900.7|81866.8|955
1610089800000|2021-01-08 07:10:00|81932.8|81907.8|81907.7|81882.7|81952.9|81927.9|81887.7|81862.7|1049
1610090100000|2021-01-08 07:15:00|81907.3|81882.3|81904|81879|81907.6|81882.6|81875.5|81850.5|1077
1610090400000|2021-01-08 07:20:00|81903.8|81878.8|81967.8|81942.8|81973.1|81948.1|81893.1|81868.1|999
1610090700000|2021-01-08 07:25:00|81970|81945|81925.1|81875.1|81981.6|81956.6|81922.5|81872.5|1151
1610091000000|2021-01-08 07:30:00|81924.9|81874.9|81943.1|81918.1|81978.9|81949.8|81919.2|81871.4|1329
1610091300000|2021-01-08 07:35:00|81941.3|81916.3|82010.3|81985.3|82014.2|81989.2|81938.3|81913.3|1203
1610091600000|2021-01-08 07:40:00|82012|81987|82052.8|82027.8|82052.8|82027.8|82011.7|81986.7|1247
1610091900000|2021-01-08 07:45:00|82053.3|82028.3|82096.7|82071.7|82103.8|82078.8|82037|81987|1272
1610092200000|2021-01-08 07:50:00|82096.8|82071.8|82141.6|82116.6|82166.3|82126.5|82092.3|82067.3|1420
1610092500000|2021-01-08 07:55:00|82141.5|82116.5|82175.5|82150.5|82242.1|82207.4|82138.3|82093.4|1690
1610092800000|2021-01-08 08:00:00|82178|82153|82251.3|82201.3|82285|82246.3|82162.5|82112.5|2038
1610093100000|2021-01-08 08:05:00|82251.2|82201.2|82297.1|82272.1|82328.9|82278.9|82213.2|82174.9|1960
1610093400000|2021-01-08 08:10:00|82297.2|82272.2|82294.5|82244.5|82334.4|82292.6|82273.6|82243.4|1823
1610093700000|2021-01-08 08:15:00|82294.8|82244.8|82208.7|82183.7|82298.5|82270.7|82195.6|82170.6|1752
1610094000000|2021-01-08 08:20:00|82208.5|82183.5|82223.7|82198.7|82225.7|82200.7|82194.1|82169.1|1560
1610094300000|2021-01-08 08:25:00|82224.1|82199.1|82218.3|82168.3|82262.4|82237.4|82189|82162.7|1523
1610094600000|2021-01-08 08:30:00|82218.9|82168.9|82245.3|82220.3|82246.9|82221.9|82204.4|82168.9|1422
1610094900000|2021-01-08 08:35:00|82245.4|82220.4|82235.7|82210.7|82273.4|82241.5|82216|82179.6|1589
1610095200000|2021-01-08 08:40:00|82235.9|82210.9|82165.1|82140.1|82239.3|82214.3|82156.3|82125.8|1453
1610095500000|2021-01-08 08:45:00|82165.2|82140.2|82189.7|82164.7|82220.7|82194.6|82153.8|82128.8|1266
1610095800000|2021-01-08 08:50:00|82190|82165|82180.1|82155.1|82229.5|82190.7|82177.8|82140.7|1486
1610096100000|2021-01-08 08:55:00|82179.2|82154.2|82219.3|82169.3|82241|82216|82179.2|82154.2|1472
1610096400000|2021-01-08 09:00:00|82218.6|82168.6|82276.4|82226.4|82277.8|82234.4|82194.6|82166.9|1582
1610096700000|2021-01-08 09:05:00|82277.6|82227.6|82208.2|82183.2|82288.4|82247.3|82198.7|82166.2|1540
1610097000000|2021-01-08 09:10:00|82208.5|82183.5|82196.8|82171.8|82246.4|82203.6|82190.6|82158.4|1326
1610097300000|2021-01-08 09:15:00|82198.7|82173.7|82196|82171|82213.5|82188.5|82177.2|82152.2|1376
1610097600000|2021-01-08 09:20:00|82195.4|82170.4|82245.4|82220.4|82280.4|82232.1|82160.5|82120.6|1602
1610097900000|2021-01-08 09:25:00|82245.5|82220.5|82254.5|82229.5|82274.2|82238.9|82202.5|82176.9|1512
1610098200000|2021-01-08 09:30:00|82253.4|82228.4|82265.4|82215.4|82289|82248.8|82217.9|82173.7|1520
1610098500000|2021-01-08 09:35:00|82265.5|82215.5|82307.8|82282.8|82310.2|82285.2|82236.6|82195.6|1415
1610098800000|2021-01-08 09:40:00|82307.7|82282.7|82251.1|82201.1|82313.8|82288.8|82207.3|82170.3|1600
1610099100000|2021-01-08 09:45:00|82252.5|82202.5|82244.2|82219.2|82252.9|82219.2|82200|82175|1400
1610099400000|2021-01-08 09:50:00|82243.9|82218.9|82222.1|82197.1|82266.6|82241.6|82208.1|82183.1|1398
1610099700000|2021-01-08 09:55:00|82222|82197|82169.2|82144.2|82237.9|82212.9|82159.7|82134.3|1452
1610100000000|2021-01-08 10:00:00|82168|82143|82175.5|82150.5|82207.3|82182.3|82166.7|82141.7|1493
1610100300000|2021-01-08 10:05:00|82175.7|82150.7|82210.4|82185.4|82249.5|82205.4|82171.8|82146.8|1344
1610100600000|2021-01-08 10:10:00|82210.9|82185.9|82210|82185|82236.8|82199.5|82195.6|82168.3|1294
1610100900000|2021-01-08 10:15:00|82210.2|82185.2|82226.4|82176.4|82264.2|82220.9|82197.2|82170.9|1434
1610101200000|2021-01-08 10:20:00|82226.1|82176.1|82224.3|82174.3|82242.2|82203.2|82207.4|82165.1|1061
1610101500000|2021-01-08 10:25:00|82224.2|82174.2|82217.2|82192.2|82236.7|82195.3|82185.5|82155|1224
1610101800000|2021-01-08 10:30:00|82217|82192|82219.1|82169.1|82229.6|82195.2|82189.7|82161.8|1086
1610102100000|2021-01-08 10:35:00|82219|82169|82261|82211|82263|82218|82197.9|82161.7|1028
1610102400000|2021-01-08 10:40:00|82261.6|82211.6|82256.1|82231.1|82269.8|82231.1|82242.8|82192.8|1136
1610102700000|2021-01-08 10:45:00|82255.1|82230.1|82233.8|82208.8|82283.2|82256.1|82231.2|82189.6|1163
1610103000000|2021-01-08 10:50:00|82233.7|82208.7|82262.9|82212.9|82276.7|82228.5|82233.2|82207.1|987
1610103300000|2021-01-08 10:55:00|82261.9|82211.9|82268.1|82218.1|82270.2|82233.1|82248.5|82201.6|1013
1610103600000|2021-01-08 11:00:00|82266.2|82216.2|82284.7|82259.7|82313.5|82288.5|82257.6|82216.2|1156
1610103900000|2021-01-08 11:05:00|82284.4|82259.4|82220.8|82195.8|82288|82263|82192.5|82165.1|1358
1610104200000|2021-01-08 11:10:00|82220.7|82195.7|82214.9|82164.9|82235.2|82195.7|82159.9|82121.3|1453
1610104500000|2021-01-08 11:15:00|82215.3|82165.3|82196.3|82146.3|82231.7|82190.6|82186.8|82136.8|1293
1610104800000|2021-01-08 11:20:00|82196.8|82146.8|82123.5|82098.5|82205.4|82155.4|82102.1|82077.1|1311
1610105100000|2021-01-08 11:25:00|82122.7|82097.7|82125.3|82100.3|82170.5|82136.2|82107.6|82082.6|1236
1610105400000|2021-01-08 11:30:00|82124.6|82099.6|82122.9|82097.9|82142|82117|82119.6|82094.6|1214
1610105700000|2021-01-08 11:35:00|82124.9|82099.9|82128.5|82103.5|82140.9|82115.9|82118.5|82093.5|1266
1610106000000|2021-01-08 11:40:00|82128.7|82103.7|82105.2|82080.2|82128.7|82103.7|82102.4|82077.4|1017
1610106300000|2021-01-08 11:45:00|82104.6|82079.6|82066.3|82041.3|82107.2|82082.2|82065.3|82024.6|1200
1610106600000|2021-01-08 11:50:00|82067.7|82042.7|82107.8|82057.8|82112.9|82074.5|82061.7|82018.3|1106
1610106900000|2021-01-08 11:55:00|82106.8|82056.8|82082.3|82057.3|82106.8|82060.4|82018.2|81975.7|1364
1610107200000|2021-01-08 12:00:00|82082.4|82057.4|82085.1|82060.1|82112.7|82087.7|82072.1|82047.1|1166
1610107500000|2021-01-08 12:05:00|82084.8|82059.8|82060.9|82010.9|82108.1|82077.9|82053.1|82010.9|1290
1610107800000|2021-01-08 12:10:00|82061.1|82011.1|82058.5|82033.5|82061.1|82035.6|82023|81982.6|1304
1610108100000|2021-01-08 12:15:00|82058.7|82033.7|82071.9|82046.9|82084.4|82049.3|82042.8|82013.2|1353
1610108400000|2021-01-08 12:20:00|82071.8|82046.8|82076.8|82051.8|82092.1|82058.9|82058.2|82020.6|1198
1610108700000|2021-01-08 12:25:00|82077.1|82052.1|82056.7|82031.7|82113.6|82079.1|82054.1|82022.5|1321
1610109000000|2021-01-08 12:30:00|82057.5|82032.5|82050.6|82025.6|82071.5|82039.6|82032|82007|1202
1610109300000|2021-01-08 12:35:00|82050.5|82025.5|82037.1|81987.1|82050.6|82025.6|82017.7|81975.4|1201
1610109600000|2021-01-08 12:40:00|82037.9|81987.9|82066|82041|82068.2|82043.2|82014.1|81967.5|1347
1610109900000|2021-01-08 12:45:00|82063.2|82038.2|82052.2|82027.2|82082.6|82046.1|82041.7|82003.4|1205
1610110200000|2021-01-08 12:50:00|82051.9|82026.9|82034.6|82009.6|82085.9|82047.3|82022.2|81994.2|1278
1610110500000|2021-01-08 12:55:00|82034.5|82009.5|82001.3|81976.3|82041|82012.2|81964.5|81939.5|1290
1610110800000|2021-01-08 13:00:00|82001.2|81976.2|82001.8|81951.8|82035.2|81995.7|81965.7|81940.7|1474
1610111100000|2021-01-08 13:05:00|82001.6|81951.6|82051.1|82001.1|82057|82013.7|82000|81950|1381
1610111400000|2021-01-08 13:10:00|82049.5|81999.5|82079.3|82029.3|82102.7|82070.1|82031.7|81981.7|1401
1610111700000|2021-01-08 13:15:00|82079.2|82029.2|82094|82044|82123.5|82080.5|82060.5|82023.8|1302
1610112000000|2021-01-08 13:20:00|82094.6|82044.6|82075|82025|82106.3|82056.3|82047.6|81997.6|1315
1610112300000|2021-01-08 13:25:00|82077|82027|82189.6|82078.6|82190.4|82079.4|82071.5|82021.5|1370
1610112600000|2021-01-08 13:30:00|82189.4|82078.4|82121.7|82071.7|82193.6|82117.1|82001.1|81951.1|2265
1610112900000|2021-01-08 13:35:00|82121.5|82071.5|82007.9|81957.9|82124.5|82074.5|81987.3|81937.3|2104
1610113200000|2021-01-08 13:40:00|82007.4|81957.4|81975.6|81925.6|82011.8|81961.8|81894.1|81844.1|2198
1610113500000|2021-01-08 13:45:00|81975.9|81925.9|81901.6|81851.6|81977.8|81927.8|81894.9|81847.5|2049
1610113800000|2021-01-08 13:50:00|81903.6|81853.6|82046|81996|82047.5|81997.5|81899.5|81849.5|1835
1610114100000|2021-01-08 13:55:00|82047.1|81997.1|81952.7|81902.7|82066.3|82016.3|81926|81876|1951
1610114400000|2021-01-08 14:00:00|81962.4|81912.4|81956.1|81906.1|82005.9|81955.9|81935.5|81885.5|1934
1610114700000|2021-01-08 14:05:00|81956|81906|81965.7|81915.7|82005|81965.4|81927.8|81877.8|1857
1610115000000|2021-01-08 14:10:00|81963.9|81913.9|81966.9|81916.9|81971.6|81921.6|81921.6|81878.8|1471
1610115300000|2021-01-08 14:15:00|81966|81916|81899.1|81849.1|81991.9|81950.9|81882.8|81844.6|1613
1610115600000|2021-01-08 14:20:00|81899.2|81849.2|81845|81820|81906.3|81866.5|81841|81795.9|1715
1610115900000|2021-01-08 14:25:00|81845.3|81820.3|81909.5|81859.5|81943.2|81893.2|81844.6|81805.1|1809
1610116200000|2021-01-08 14:30:00|81909.4|81859.4|81894.3|81844.3|81922.9|81873.2|81819.9|81782.2|1940
1610116500000|2021-01-08 14:35:00|81894.1|81844.1|81988.4|81938.4|81998.6|81948.6|81885.2|81837.4|1770
1610116800000|2021-01-08 14:40:00|81986.5|81936.5|82047.8|81997.8|82052.7|82002.7|81948.2|81918.2|1870
1610117100000|2021-01-08 14:45:00|82048|81998|82089.2|82039.2|82098|82052.4|82035.3|81985.3|1953
1610117400000|2021-01-08 14:50:00|82089.4|82039.4|82194.9|82144.9|82214|82164|82087.5|82039.4|1972
1610117700000|2021-01-08 14:55:00|82194.3|82144.3|82153.4|82103.4|82220.7|82170.7|82132.7|82082.7|1964
1610118000000|2021-01-08 15:00:00|82155.3|82105.3|82090.6|82065.6|82252.5|82202.5|82090.4|82055.6|1956
1610118300000|2021-01-08 15:05:00|82091.3|82066.3|82204.6|82154.6|82214.5|82164.5|82081.8|82033.1|1911
1610118600000|2021-01-08 15:10:00|82204.8|82154.8|82163.9|82113.9|82205.1|82155.1|82143.1|82095.6|1672
1610118900000|2021-01-08 15:15:00|82164.3|82114.3|82293.8|82243.8|82297.2|82247.2|82155.2|82105.2|1873
1610119200000|2021-01-08 15:20:00|82293.6|82243.6|82371.9|82321.9|82388.6|82338.6|82281.2|82231.2|1949
1610119500000|2021-01-08 15:25:00|82372|82322|82369.6|82319.6|82391.9|82347.3|82294.9|82244.9|1865
1610119800000|2021-01-08 15:30:00|82370.2|82320.2|82320.3|82270.3|82373|82323|82300.9|82250.9|1928
1610120100000|2021-01-08 15:35:00|82318.8|82268.8|82323.5|82298.5|82356.8|82323.6|82312.7|82268.8|1763
1610120400000|2021-01-08 15:40:00|82323.9|82298.9|82285.5|82235.5|82358.7|82327.8|82254.3|82216.6|1716
1610120700000|2021-01-08 15:45:00|82285.1|82235.1|82315|82265|82335.7|82285.7|82285.1|82235.1|1647
1610121000000|2021-01-08 15:50:00|82315.3|82265.3|82248.9|82198.9|82343|82293|82244.8|82194.8|1846
1610121300000|2021-01-08 15:55:00|82251.1|82201.1|82061.8|82011.8|82251.1|82201.1|82009.6|81978.6|2080
1610121600000|2021-01-08 16:00:00|82060|82010|82083.8|82033.8|82093.4|82048.3|82004.5|81978.8|2087
1610121900000|2021-01-08 16:05:00|82084.7|82034.7|82137.4|82087.4|82168.6|82118.6|82071.7|82024|1751
1610122200000|2021-01-08 16:10:00|82137.8|82087.8|82165.5|82140.5|82180.6|82143.9|82124.8|82074.8|1825
1610122500000|2021-01-08 16:15:00|82165.6|82140.6|82103.8|82053.8|82233.4|82183.4|82027.4|81977.4|1963
1610122800000|2021-01-08 16:20:00|82103.9|82053.9|82148.6|82098.6|82178.3|82128.3|82065.2|82015.2|2018
1610123100000|2021-01-08 16:25:00|82148|82098|82153.9|82103.9|82157|82107|82096.1|82046.1|2021
1610123400000|2021-01-08 16:30:00|82154.1|82104.1|82111.5|82061.5|82180.3|82137.5|82089.4|82039.4|1855
1610123700000|2021-01-08 16:35:00|82111.6|82061.6|82097.9|82047.9|82145.9|82095.9|82062.3|82012.3|1922
1610124000000|2021-01-08 16:40:00|82100.5|82050.5|82108.1|82058.1|82175.6|82125.6|82061.9|82011.9|1836
1610124300000|2021-01-08 16:45:00|82109.3|82059.3|82076.7|82026.7|82138.1|82088.1|82071|82021|1734
1610124600000|2021-01-08 16:50:00|82076.8|82026.8|82103.6|82053.6|82117.3|82072.8|82070.6|82020.6|1628
1610124900000|2021-01-08 16:55:00|82103.4|82053.4|82143.3|82093.3|82159.5|82109.5|82070.8|82020.8|1828
1610125200000|2021-01-08 17:00:00|82142.5|82092.5|82205.2|82155.2|82221.2|82171.2|82135.5|82085.5|1787
1610125500000|2021-01-08 17:05:00|82204.9|82154.9|82201.4|82151.4|82235.7|82185.7|82191.7|82141.7|1589
1610125800000|2021-01-08 17:10:00|82201.7|82151.7|82202.5|82152.5|82239.7|82189.7|82194.1|82144.1|1395
1610126100000|2021-01-08 17:15:00|82202.4|82152.4|82257.1|82207.1|82263.3|82213.3|82197.9|82150|1719
1610126400000|2021-01-08 17:20:00|82257.3|82207.3|82270.7|82220.7|82280.1|82244.3|82253.7|82203.7|1407
1610126700000|2021-01-08 17:25:00|82271|82221|82335.1|82310.1|82360.3|82318.6|82258.8|82208.8|1690
1610127000000|2021-01-08 17:30:00|82336.2|82311.2|82393.5|82343.5|82413.7|82363.7|82316.1|82278.6|1693
1610127300000|2021-01-08 17:35:00|82393.9|82343.9|82355|82305|82393.9|82343.9|82339.1|82289.1|1530
1610127600000|2021-01-08 17:40:00|82354.6|82304.6|82320.6|82270.6|82363.2|82313.2|82304.7|82254.7|1565
1610127900000|2021-01-08 17:45:00|82320.5|82270.5|82306.4|82256.4|82335.5|82285.5|82264.3|82214.3|1666
1610128200000|2021-01-08 17:50:00|82305.4|82255.4|82320.6|82295.6|82348.3|82298.3|82269.3|82230.5|1653
1610128500000|2021-01-08 17:55:00|82320.7|82295.7|82247.4|82197.4|82333.4|82296.4|82246.5|82196.5|1588
1610128800000|2021-01-08 18:00:00|82244.3|82194.3|82305.2|82255.2|82310.3|82260.3|82241|82191|1489
1610129100000|2021-01-08 18:05:00|82305|82255|82325.1|82300.1|82335.7|82302.2|82290.2|82253.8|1098
1610129400000|2021-01-08 18:10:00|82324.6|82299.6|82314.3|82289.3|82326.7|82301.7|82294.4|82269.4|1160
1610129700000|2021-01-08 18:15:00|82314|82289|82396.2|82371.2|82423.9|82378.6|82311.2|82286.2|1525
1610130000000|2021-01-08 18:20:00|82396|82371|82460.4|82410.4|82462.2|82412.2|82387.5|82347.7|1460
1610130300000|2021-01-08 18:25:00|82459.9|82409.9|82415.3|82365.3|82468.4|82429.7|82406.9|82365.3|1636
1610130600000|2021-01-08 18:30:00|82412.7|82362.7|82468|82418|82470.3|82420.3|82407.1|82357.1|1587
1610130900000|2021-01-08 18:35:00|82468.1|82418.1|82501.7|82451.7|82515.6|82465.6|82461.8|82411.8|1491
1610131200000|2021-01-08 18:40:00|82500.9|82450.9|82510.3|82460.3|82536|82497|82499.3|82449.3|1510
1610131500000|2021-01-08 18:45:00|82509.5|82459.5|82520.8|82495.8|82544.5|82500.2|82500.8|82450.8|1518
1610131800000|2021-01-08 18:50:00|82519.7|82494.7|82454.6|82404.6|82536.2|82496.3|82442.6|82395.7|1373
1610132100000|2021-01-08 18:55:00|82454.7|82404.7|82525|82475|82535.8|82493.4|82421.1|82385.5|1341
1610132400000|2021-01-08 19:00:00|82525.1|82475.1|82437.6|82387.6|82525.1|82480.8|82435.3|82385.3|1429
1610132700000|2021-01-08 19:05:00|82436.5|82386.5|82397.2|82347.2|82447.1|82397.1|82378.8|82328.8|1351
1610133000000|2021-01-08 19:10:00|82397|82347|82388.1|82338.1|82400.3|82350.3|82378.2|82328.2|1085
1610133300000|2021-01-08 19:15:00|82387.6|82337.6|82387.8|82337.8|82413.7|82363.7|82381.4|82331.4|1168
1610133600000|2021-01-08 19:20:00|82387.3|82337.3|82407|82357|82407.7|82357.7|82387.1|82337.1|1085
1610133900000|2021-01-08 19:25:00|82407.2|82357.2|82406.4|82356.4|82434.3|82384.3|82406.1|82356.1|1118
1610134200000|2021-01-08 19:30:00|82406.7|82356.7|82390.6|82340.6|82436.2|82386.2|82383.8|82333.8|1265
1610134500000|2021-01-08 19:35:00|82390.5|82340.5|82383.2|82333.2|82395.5|82345.5|82358.8|82308.8|1084
1610134800000|2021-01-08 19:40:00|82384.3|82334.3|82401.3|82351.3|82408.4|82358.4|82347.3|82309.5|1084
1610135100000|2021-01-08 19:45:00|82401.5|82351.5|82395.7|82345.7|82414.3|82369.6|82390.4|82340.4|859
1610135400000|2021-01-08 19:50:00|82396.2|82346.2|82331.6|82281.6|82396.3|82346.3|82327.3|82277.3|1082
1610135700000|2021-01-08 19:55:00|82331.7|82281.7|82355.7|82305.7|82355.7|82305.7|82313.3|82263.3|1289
1610136000000|2021-01-08 20:00:00|82355.6|82305.6|82373.4|82323.4|82389.2|82339.2|82349.2|82299.2|1238
1610136300000|2021-01-08 20:05:00|82373.5|82323.5|82336.5|82286.5|82411.4|82332.9|82334.3|82284.3|1188
1610136600000|2021-01-08 20:10:00|82336.3|82286.3|82328|82278|82366.9|82316.9|82319.2|82269.2|1150
1610136900000|2021-01-08 20:15:00|82326.2|82276.2|82326.8|82276.8|82342.6|82292.6|82311.8|82261.8|1219
1610137200000|2021-01-08 20:20:00|82325.4|82275.4|82326.5|82276.5|82348.4|82298.4|82298.7|82260.5|1054
1610137500000|2021-01-08 20:25:00|82326.8|82276.8|82316.4|82266.4|82329.5|82279.5|82306.7|82256.7|1163
1610137800000|2021-01-08 20:30:00|82315.8|82265.8|82264.8|82214.8|82343.4|82283.9|82257.7|82199.1|1535
1610138100000|2021-01-08 20:35:00|82264.4|82214.4|82265.3|82215.3|82287.6|82237.6|82258.3|82208.3|811
1610138400000|2021-01-08 20:40:00|82264.6|82214.6|82336.2|82286.2|82336.2|82286.2|82258|82208|1279
1610138700000|2021-01-08 20:45:00|82334.6|82284.6|82269.5|82219.5|82335.1|82285.1|82262.3|82206.1|1702
1610139000000|2021-01-08 20:50:00|82268.5|82218.5|82277.6|82227.6|82332.3|82267.4|82251.4|82193.6|1658
1610139300000|2021-01-08 20:55:00|82279.1|82229.1|82253.2|82203.2|82315.4|82265.4|82250.9|82188.9|1435
1610139600000|2021-01-08 21:00:00|82253|82203|82302.2|82252.2|82335.7|82285.7|82253|82191.6|1709
1610139900000|2021-01-08 21:05:00|82296.6|82246.6|82296.3|82246.3|82320|82270|82268.3|82214.1|1483
1610140200000|2021-01-08 21:10:00|82296.4|82246.4|82293|82243|82336.7|82269.7|82282.7|82211.6|1559
1610140500000|2021-01-08 21:15:00|82294.7|82244.7|82311.4|82261.4|82324.9|82267|82269.8|82215.1|1369
1610140800000|2021-01-08 21:20:00|82312.4|82262.4|82318.9|82268.9|82363.7|82293.8|82270.9|82220.9|1537
1610141100000|2021-01-08 21:25:00|82317.5|82267.5|82327.3|82277.3|82344|82294|82310.3|82240.2|649
1610141400000|2021-01-08 21:30:00|82315.3|82265.3|82345.6|82295.6|82363.5|82313.5|82311.6|82261.6|915
1610141700000|2021-01-08 21:35:00|82343.6|82293.6|82356.4|82306.4|82374.1|82324|82333|82266.2|806
1610142000000|2021-01-08 21:40:00|82355.7|82305.7|82406.3|82296.8|82418.6|82340.2|82332.7|82263.4|1400
1610142300000|2021-01-08 21:45:00|82404.7|82298.5|82406.5|82295.5|82425.2|82332|82376.1|82291.6|2114
1610142600000|2021-01-08 21:50:00|82405.8|82294.8|82426.9|82333.6|82455.3|82376.1|82386.7|82275.7|1764
1610142900000|2021-01-08 21:55:00|82427|82334.1|82445.3|82334.3|82458|82363.9|82407.6|82308|1685
1610312400000|2021-01-10 21:00:00|82456.9|82320.9|82445.7|82309.7|82456.9|82320.9|82445.7|82309.7|2
1610312700000|2021-01-10 21:05:00|82443.8|82307.8|82445.7|82309.7|82445.7|82309.7|82443.8|82307.8|2
1610313900000|2021-01-10 21:25:00|82450|82314|82470.3|82334.3|82479.2|82343.2|82390.4|82254.4|20
1610314200000|2021-01-10 21:30:00|82463.5|82327.5|82463.5|82327.5|82463.5|82327.5|82450|82314|10
1610314500000|2021-01-10 21:35:00|82443.2|82307.2|82443.2|82307.2|82443.2|82307.2|82443.2|82307.2|1
1610315100000|2021-01-10 21:45:00|82476.8|82340.8|82437.6|82301.6|82476.8|82340.8|82437.1|82301.1|21
1610315400000|2021-01-10 21:50:00|82437.5|82301.5|82460.2|82324.2|82466.5|82330.5|82362.3|82226.3|19
1610315700000|2021-01-10 21:55:00|82466.5|82330.5|82438.6|82302.6|82469|82333|82438.6|82302.6|5
1610316000000|2021-01-10 22:00:00|82465|82329|82472.7|82338.3|82487|82359.1|82438.6|82302.6|56
1610316300000|2021-01-10 22:05:00|82472.8|82338.5|82462.2|82326.2|82488.6|82362|82430.8|82294.8|144
1610316600000|2021-01-10 22:10:00|82462.1|82326.1|82385.2|82249.2|82505.9|82380.7|82360.7|82224.7|160
1610316900000|2021-01-10 22:15:00|82385.3|82249.3|82449.8|82313.8|82516|82380|82383.1|82247.1|121
1610317200000|2021-01-10 22:20:00|82424.6|82354.6|82424.3|82354.3|82492.5|82359.4|82414.7|82312.9|60
1610317500000|2021-01-10 22:25:00|82424.5|82354.5|82412.5|82276.5|82481.9|82372.8|82398.8|82262.8|153
1610317800000|2021-01-10 22:30:00|82379.5|82243.5|82425.6|82289.6|82463.8|82327.8|82379.5|82243.5|136
1610318100000|2021-01-10 22:35:00|82428|82292|82464.7|82328.7|82531.4|82395.4|82402.2|82266.2|158
1610318400000|2021-01-10 22:40:00|82467|82331|82440.2|82329.2|82467.1|82373.5|82408.4|82297.4|124
1610318700000|2021-01-10 22:45:00|82441.2|82330.2|82458.3|82347.3|82472.2|82395.3|82421.9|82323.3|111
1610319000000|2021-01-10 22:50:00|82444.3|82394.3|82454.7|82343.7|82480.7|82394.3|82420.1|82314|102
1610319300000|2021-01-10 22:55:00|82455.1|82344.1|82455.3|82344.3|82460.3|82351|82446.9|82335.9|97
1610319600000|2021-01-10 23:00:00|82458|82347|82441.1|82391.1|82477.3|82409.8|82419.2|82347|721
1610319900000|2021-01-10 23:05:00|82441.6|82391.6|82499.7|82449.7|82524.3|82459.4|82397.3|82314|1029
1610320200000|2021-01-10 23:10:00|82498.6|82448.6|82523|82473|82539.2|82480.4|82491.6|82425.4|869
1610320500000|2021-01-10 23:15:00|82522|82472|82524.8|82474.8|82526.4|82476.4|82515.9|82465.9|603
1610320800000|2021-01-10 23:20:00|82524.7|82474.7|82549.7|82499.7|82570.8|82508.5|82518.7|82468.7|769
1610321100000|2021-01-10 23:25:00|82550|82500|82543.5|82493.5|82570.2|82506.7|82540.6|82474.9|493
1610321400000|2021-01-10 23:30:00|82543.9|82493.9|82536.7|82486.7|82546.6|82496.6|82533.7|82483.7|598
1610321700000|2021-01-10 23:35:00|82536.8|82486.8|82545|82495|82549.1|82499.1|82515.1|82465.1|520
1610322000000|2021-01-10 23:40:00|82545.6|82495.6|82605.9|82555.9|82611.2|82561.2|82543.3|82493.3|944
1610322300000|2021-01-10 23:45:00|82607.6|82557.6|82591.8|82541.8|82620|82559.6|82583.9|82514|666
1610322600000|2021-01-10 23:50:00|82591.7|82541.7|82602.7|82552.7|82606.5|82556.5|82585.5|82535.5|658
1610322900000|2021-01-10 23:55:00|82602|82552|82629.1|82579.1|82647.8|82597.8|82598.6|82548.6|1210
1610323200000|2021-01-11 00:00:00|82636|82586|82559|82509|82656|82606|82474.2|82413.6|1435
1610323500000|2021-01-11 00:05:00|82560.5|82510.5|82566.2|82516.2|82607.2|82536.3|82540|82467.4|637
1610323800000|2021-01-11 00:10:00|82566.7|82516.7|82633.9|82583.9|82634|82584|82565.5|82515.5|807
1610324100000|2021-01-11 00:15:00|82633.4|82583.4|82634|82584|82648.3|82598.3|82608.5|82558.5|853
1610324400000|2021-01-11 00:20:00|82634.4|82584.4|82641.1|82591.1|82651.5|82601.5|82596.8|82534|891
1610324700000|2021-01-11 00:25:00|82640.4|82590.4|82646.5|82596.5|82659.5|82609.5|82635.8|82585.8|501
1610325000000|2021-01-11 00:30:00|82647.4|82597.4|82635.4|82585.4|82658.8|82608.8|82618.7|82568.7|1049
1610325300000|2021-01-11 00:35:00|82638.1|82588.1|82639.6|82589.6|82661.8|82623.8|82627.5|82577.5|865
1610325600000|2021-01-11 00:40:00|82639.3|82589.3|82630.3|82580.3|82644.5|82594.5|82628.3|82578.3|559
1610325900000|2021-01-11 00:45:00|82628.2|82578.2|82628.8|82578.8|82644.1|82594.1|82621.2|82571.2|659
1610326200000|2021-01-11 00:50:00|82628|82578|82631.7|82581.7|82647.6|82597.6|82615.4|82565.4|545
1610326500000|2021-01-11 00:55:00|82632.4|82582.4|82631.3|82581.3|82641.8|82591.8|82601.6|82551.6|573
1610326800000|2021-01-11 01:00:00|82630.8|82580.8|82623.3|82573.3|82645.6|82596.8|82607.1|82562.4|1160
1610327100000|2021-01-11 01:05:00|82623.5|82573.5|82664.7|82614.7|82672.6|82622.6|82613.2|82563.2|820
1610327400000|2021-01-11 01:10:00|82661.7|82611.7|82666.3|82616.3|82674.2|82624.2|82653.2|82603.2|880
1610327700000|2021-01-11 01:15:00|82664.8|82614.8|82710.8|82660.8|82733.5|82683.5|82664.8|82614.8|1203
1610328000000|2021-01-11 01:20:00|82711.7|82661.7|82705.4|82655.4|82715.8|82665.8|82687.7|82637.7|1082
1610328300000|2021-01-11 01:25:00|82705.7|82655.7|82718.2|82637.1|82718.2|82667|82686.5|82598.2|810
1610328600000|2021-01-11 01:30:00|82718|82637|82718.1|82617.6|82724.1|82660.4|82682.4|82593.4|1102
1610328900000|2021-01-11 01:35:00|82718|82617.5|82752.8|82656.7|82766.7|82670.9|82706.3|82615.3|1488
1610329200000|2021-01-11 01:40:00|82751.1|82657.6|82735.6|82658|82767.8|82674.6|82719.5|82634.4|985
1610329500000|2021-01-11 01:45:00|82734.9|82657.7|82707.2|82657.2|82742.6|82673.3|82698.1|82609.5|990
1610329800000|2021-01-11 01:50:00|82706.8|82656.8|82709.9|82659.9|82732.7|82663.3|82673.7|82616.4|861
1610330100000|2021-01-11 01:55:00|82710.1|82660.1|82725.2|82675.2|82741.6|82686.9|82706.9|82656.9|814
1610330400000|2021-01-11 02:00:00|82724.8|82674.8|82769.7|82694|82770|82711.8|82699.4|82649.4|1233
1610330700000|2021-01-11 02:05:00|82760.6|82710.6|82779.9|82729.9|82805|82755|82759.4|82709.4|1221
1610331000000|2021-01-11 02:10:00|82779.5|82729.5|82795.3|82745.3|82796.7|82746.7|82771.6|82718.2|1016
1610331300000|2021-01-11 02:15:00|82795.8|82745.8|82814.6|82764.6|82817|82767|82793.4|82743.4|876
1610331600000|2021-01-11 02:20:00|82813|82763|82777.8|82727.8|82832|82769|82776.1|82726.1|990
1610331900000|2021-01-11 02:25:00|82777.9|82727.9|82755.5|82705.5|82781.7|82731.7|82745.2|82695.2|1156
1610332200000|2021-01-11 02:30:00|82755.2|82705.2|82745.2|82695.2|82755.6|82705.6|82744.8|82694.8|808
1610332500000|2021-01-11 02:35:00|82745.4|82695.4|82762|82684|82767.8|82706.1|82720|82648.2|964
1610332800000|2021-01-11 02:40:00|82761.9|82683.5|82777.7|82693.5|82794.7|82711.4|82754.7|82679.1|1156
1610333100000|2021-01-11 02:45:00|82777.4|82692.9|82755.1|82669.4|82785.5|82698.1|82750.7|82659.6|1071
1610333400000|2021-01-11 02:50:00|82755.5|82668.8|82743.9|82645.2|82763.3|82680.1|82736.7|82632.2|1244
1610333700000|2021-01-11 02:55:00|82744.3|82646.9|82732|82633.6|82766.8|82664.2|82722.7|82630.6|1192
1610334000000|2021-01-11 03:00:00|82730.2|82640|82734|82684|82760.5|82688.1|82722|82633.9|1587
1610334300000|2021-01-11 03:05:00|82733.9|82683.9|82744.1|82694.1|82764.9|82712.5|82730.8|82664.8|736
1610334600000|2021-01-11 03:10:00|82744.3|82694.3|82743.5|82693.5|82754.4|82704.4|82738.5|82688.5|576
1610334900000|2021-01-11 03:15:00|82743.4|82693.4|82736.1|82686.1|82753.6|82694.4|82696.4|82630.1|934
1610335200000|2021-01-11 03:20:00|82735.7|82685.7|82755.3|82669.2|82771.4|82688.4|82700.4|82632.8|1220
1610335500000|2021-01-11 03:25:00|82755.8|82664.7|82756.3|82706.3|82789.3|82725.1|82748.5|82663|1046
1610335800000|2021-01-11 03:30:00|82756|82706|82745.9|82695.9|82767.7|82717.7|82714.8|82645.6|1117
1610336100000|2021-01-11 03:35:00|82745.4|82695.4|82736.4|82686.4|82754.8|82696.3|82712.6|82653.7|946
1610336400000|2021-01-11 03:40:00|82753|82675.5|82753.3|82703.3|82761|82709.3|82719.4|82653.2|799
1610336700000|2021-01-11 03:45:00|82753.4|82703.4|82772.6|82722.6|82786.1|82728.8|82750.5|82687.8|1209
1610337000000|2021-01-11 03:50:00|82772.3|82722.3|82755|82705|82784.3|82730.9|82742.1|82677.9|991
1610337300000|2021-01-11 03:55:00|82753.5|82703.5|82762|82712|82772.5|82718|82727.7|82663.1|966
1610337600000|2021-01-11 04:00:00|82761.9|82711.9|82746.5|82696.5|82768.1|82718.1|82736|82678.2|988
1610337900000|2021-01-11 04:05:00|82746.6|82696.6|82747.8|82697.8|82776.7|82712|82734.1|82673.6|942
1610338200000|2021-01-11 04:10:00|82747.4|82697.4|82760.7|82710.7|82773.2|82717.2|82740.4|82685.2|969
1610338500000|2021-01-11 04:15:00|82760.3|82710.3|82788.4|82738.4|82797.3|82747.3|82759.3|82709.3|1165
1610338800000|2021-01-11 04:20:00|82788.3|82738.3|82799.1|82749.1|82800.2|82750.2|82774.4|82716|1158
1610339100000|2021-01-11 04:25:00|82797.4|82747.4|82820.6|82770.6|82840.1|82780|82787.7|82737.7|1346
1610339400000|2021-01-11 04:30:00|82823.4|82773.4|82816.8|82766.8|82831.4|82781.4|82807.9|82757.9|1305
1610339700000|2021-01-11 04:35:00|82816.5|82766.5|82817.5|82767.5|82827.3|82777.3|82811.9|82761.9|905
1610340000000|2021-01-11 04:40:00|82817.3|82767.3|82813.9|82763.9|82827|82777|82808.2|82758.2|830
1610340300000|2021-01-11 04:45:00|82814|82764|82820.8|82770.8|82824.2|82774.2|82801.8|82751.8|983
1610340600000|2021-01-11 04:50:00|82820.6|82770.6|82827.4|82777.4|82836.8|82786.8|82809.6|82759.6|1061
1610340900000|2021-01-11 04:55:00|82826.5|82776.5|82795.3|82745.3|82830.4|82780.4|82783|82741|920
1610341200000|2021-01-11 05:00:00|82794.6|82744.6|82803.2|82753.2|82845.2|82795.2|82790.8|82743.4|1328
1610341500000|2021-01-11 05:05:00|82804|82754|82829.2|82779.2|82832.6|82782.6|82785.7|82735.7|1600
1610341800000|2021-01-11 05:10:00|82828.6|82778.6|82813.8|82763.8|82837.5|82787.5|82806.8|82756.8|1973
1610342100000|2021-01-11 05:15:00|82814|82764|82796.6|82746.6|82817.6|82767.6|82787.3|82737.3|1360
1610342400000|2021-01-11 05:20:00|82795.9|82745.9|82804.8|82754.8|82823.3|82773.3|82793.8|82743.8|1103
1610342700000|2021-01-11 05:25:00|82805.2|82755.2|82802.6|82752.6|82814.2|82764.2|82798.8|82748.8|1191
1610343000000|2021-01-11 05:30:00|82803.3|82753.3|82792.7|82742.7|82811.6|82761.6|82789.7|82739.7|1144
1610343300000|2021-01-11 05:35:00|82792.5|82742.5|82790|82740|82805.4|82755.4|82787.8|82737.8|922
1610343600000|2021-01-11 05:40:00|82790.2|82740.2|82798.1|82748.1|82800.2|82750.2|82786|82736|833
1610343900000|2021-01-11 05:45:00|82797.8|82747.8|82815.2|82765.2|82822.9|82772.9|82795.5|82745.5|707
1610344200000|2021-01-11 05:50:00|82814.9|82764.9|82808.8|82758.8|82825|82770.3|82801.6|82736.4|818
1610344500000|2021-01-11 05:55:00|82810.8|82760.8|82764.8|82714.8|82817|82767|82760.4|82710.4|1399
1610344800000|2021-01-11 06:00:00|82763.3|82713.3|82773.9|82723.9|82814.9|82755.9|82759.8|82709.8|995
1610345100000|2021-01-11 06:05:00|82774.4|82724.4|82775.8|82725.8|82793.5|82743.5|82757.9|82707.9|1004
1610345400000|2021-01-11 06:10:00|82776.1|82726.1|82796.1|82746.1|82813|82763|82773.6|82723.6|1043
1610345700000|2021-01-11 06:15:00|82796|82746|82770|82720|82807.6|82757.6|82769.6|82719.6|1059
1610346000000|2021-01-11 06:20:00|82770.1|82720.1|82782.9|82732.9|82785.4|82735.4|82764.3|82714.3|879
1610346300000|2021-01-11 06:25:00|82783|82733|82779.5|82729.5|82787.6|82737.6|82774.2|82724.2|772
1610346600000|2021-01-11 06:30:00|82779.4|82729.4|82753.9|82703.9|82785.9|82735.9|82743.2|82693.2|1121
1610346900000|2021-01-11 06:35:00|82753.5|82703.5|82736.5|82686.5|82772.5|82722.5|82731.8|82681.8|1297
1610347200000|2021-01-11 06:40:00|82736.8|82686.8|82775.3|82725.3|82784.6|82734.6|82733.7|82683.7|1153
1610347500000|2021-01-11 06:45:00|82776.2|82726.2|82748.6|82698.6|82781.1|82731.1|82744.4|82694.4|1097
1610347800000|2021-01-11 06:50:00|82750.8|82700.8|82739.4|82689.4|82765.8|82715.8|82710.7|82660.7|1338
1610348100000|2021-01-11 06:55:00|82739.5|82689.5|82668.8|82572.7|82757.9|82707.9|82665.2|82564.3|1446
1610348400000|2021-01-11 07:00:00|82663.9|82574.6|82736.7|82686.7|82779.2|82709.5|82655.9|82574.6|1298
1610348700000|2021-01-11 07:05:00|82737.2|82687.2|82647.4|82597.4|82739.3|82689.3|82638.6|82588.6|1188
1610349000000|2021-01-11 07:10:00|82647.5|82597.5|82728.3|82678.3|82748.3|82698.3|82646.2|82596.2|1228
1610349300000|2021-01-11 07:15:00|82728.4|82678.4|82706.3|82656.3|82743.7|82693.7|82694.6|82644.6|1344
1610349600000|2021-01-11 07:20:00|82705.9|82655.9|82706.8|82656.8|82748.7|82698.7|82684.8|82634.8|1250
1610349900000|2021-01-11 07:25:00|82706.7|82656.7|82681.3|82631.3|82706.9|82657.4|82676.2|82627.2|1083
1610350200000|2021-01-11 07:30:00|82681.1|82631.1|82723|82698|82751.9|82705.8|82672.7|82622.7|1268
1610350500000|2021-01-11 07:35:00|82722.7|82697.7|82762.3|82737.3|82779.6|82743.5|82718.8|82693.8|1272
1610350800000|2021-01-11 07:40:00|82761|82736|82707.8|82682.8|82762.2|82737.2|82707.4|82682.4|1269
1610351100000|2021-01-11 07:45:00|82707.7|82682.7|82716.3|82691.3|82747.3|82720.4|82688.5|82650.9|1298
1610351400000|2021-01-11 07:50:00|82716.7|82691.7|82733.9|82708.9|82737.8|82712.8|82707.2|82682.2|1124
1610351700000|2021-01-11 07:55:00|82734.1|82709.1|82763.7|82738.7|82781.4|82742.4|82721.1|82683.5|1121
1610352000000|2021-01-11 08:00:00|82763|82738|82689.4|82664.4|82768.7|82743.7|82595.3|82570.3|1839
1610352300000|2021-01-11 08:05:00|82689|82664|82675.6|82650.6|82725.9|82686.2|82666.3|82641.3|1653
1610352600000|2021-01-11 08:10:00|82675.9|82650.9|82633.1|82608.1|82681|82656|82632|82607|1336
1610352900000|2021-01-11 08:15:00|82633.3|82608.3|82635.3|82610.3|82651.9|82626.9|82607.8|82582.8|1421
1610353200000|2021-01-11 08:20:00|82633.5|82608.5|82632.4|82607.4|82653.7|82628.7|82608.1|82583.1|1322
1610353500000|2021-01-11 08:25:00|82632.7|82607.7|82637.9|82612.9|82655.1|82630.1|82603.2|82578.2|1321
1610353800000|2021-01-11 08:30:00|82638.1|82613.1|82658.4|82633.4|82674|82649|82634.2|82609.2|1332
1610354100000|2021-01-11 08:35:00|82658.5|82633.5|82636.2|82611.2|82658.8|82633.8|82588.5|82563.5|1511
1610354400000|2021-01-11 08:40:00|82636.7|82611.7|82639.1|82614.1|82640.4|82615.4|82590.2|82565.2|1260
1610354700000|2021-01-11 08:45:00|82638.9|82613.9|82666|82641|82670.8|82645.8|82620.5|82595.5|1191
1610355000000|2021-01-11 08:50:00|82665.7|82640.7|82701.8|82676.8|82725|82700|82656.4|82631.4|1525
1610355300000|2021-01-11 08:55:00|82701.6|82676.6|82654.5|82629.5|82702.5|82677.5|82654|82629|1340
1610355600000|2021-01-11 09:00:00|82654|82629|82677.1|82652.1|82688.4|82663.4|82634.9|82609.9|1303
1610355900000|2021-01-11 09:05:00|82676.3|82651.3|82628.1|82603.1|82676.8|82651.8|82616|82591|1356
1610356200000|2021-01-11 09:10:00|82628.4|82603.4|82719|82694|82721.5|82696.5|82620.6|82595.6|1326
1610356500000|2021-01-11 09:15:00|82719.5|82694.5|82702.8|82677.8|82733.7|82708.7|82702.1|82677.1|1290
1610356800000|2021-01-11 09:20:00|82702.3|82677.3|82689.9|82664.9|82721.5|82696.5|82676.9|82651.9|1232
1610357100000|2021-01-11 09:25:00|82689.2|82664.2|82698.5|82673.5|82725.2|82700.2|82676.1|82651.1|1235
1610357400000|2021-01-11 09:30:00|82697.2|82672.2|82660.5|82635.5|82697.2|82672.2|82659|82634|1225
1610357700000|2021-01-11 09:35:00|82659.8|82634.8|82720.3|82695.3|82736|82711|82590.2|82565.2|1536
1610358000000|2021-01-11 09:40:00|82720.7|82695.7|82717.6|82692.6|82728.9|82696.2|82650.5|82625.5|1535
1610358300000|2021-01-11 09:45:00|82716.2|82691.2|82759.2|82734.2|82781.1|82756.1|82713.8|82677.8|1416
1610358600000|2021-01-11 09:50:00|82752.3|82727.3|82775.8|82750.8|82783.4|82758.4|82714.3|82689.3|1401
1610358900000|2021-01-11 09:55:00|82776|82751|82799|82774|82811.5|82786.5|82770.6|82745.6|1401
1610359200000|2021-01-11 10:00:00|82799.4|82774.4|82806.3|82781.3|82813|82788|82763.7|82738.7|1339
1610359500000|2021-01-11 10:05:00|82806.7|82781.7|82822.7|82797.7|82832.5|82807.5|82796.4|82771.4|1284
1610359800000|2021-01-11 10:10:00|82822.2|82797.2|82718.2|82693.2|82823.2|82798.2|82714.2|82689.2|1406
1610360100000|2021-01-11 10:15:00|82717.8|82692.8|82779.4|82754.4|82806.7|82781.7|82717.8|82692.8|1430
1610360400000|2021-01-11 10:20:00|82779.3|82754.3|82800.4|82775.4|82821.3|82783.7|82754.3|82726.7|1264
1610360700000|2021-01-11 10:25:00|82800|82775|82717.5|82692.5|82800|82775|82714.2|82689.2|1234
1610361000000|2021-01-11 10:30:00|82717.1|82692.1|82722|82697|82765.9|82740.9|82717.1|82692.1|1175
1610361300000|2021-01-11 10:35:00|82721.5|82696.5|82733.4|82708.4|82809|82773.8|82721.2|82696.2|1254
1610361600000|2021-01-11 10:40:00|82733.6|82708.6|82762.4|82737.4|82780.3|82747|82729.4|82704.4|1337
1610361900000|2021-01-11 10:45:00|82762|82737|82747|82722|82762.3|82737.3|82727.8|82702.8|1240
1610362200000|2021-01-11 10:50:00|82747.1|82722.1|82707.6|82682.6|82757.4|82732.4|82700.4|82675.4|1057
1610362500000|2021-01-11 10:55:00|82707.4|82682.4|82702.2|82677.2|82723.9|82698.9|82686.6|82661.6|1423
1610362800000|2021-01-11 11:00:00|82704.4|82679.4|82695.5|82670.5|82730.1|82705.1|82669.8|82644.8|1227
1610363100000|2021-01-11 11:05:00|82695|82670|82712.7|82687.7|82717.1|82692.1|82672.9|82647.9|1321
1610363400000|2021-01-11 11:10:00|82712.6|82687.6|82725.4|82700.4|82725.8|82700.8|82678.5|82653.5|1188
1610363700000|2021-01-11 11:15:00|82726|82701|82740.5|82715.5|82755|82730|82724.8|82699.8|1065
1610364000000|2021-01-11 11:20:00|82740.8|82715.8|82705|82680|82741.9|82716.9|82665.6|82640.6|1174
1610364300000|2021-01-11 11:25:00|82705.4|82680.4|82736.7|82711.7|82755.3|82730.3|82700.2|82675.2|1120
1610364600000|2021-01-11 11:30:00|82736.5|82711.5|82701.1|82676.1|82757|82732|82699|82674|1079
1610364900000|2021-01-11 11:35:00|82699.4|82674.4|82703.3|82678.3|82721.8|82696.8|82682.8|82657.8|1075
1610365200000|2021-01-11 11:40:00|82703.2|82678.2|82705.5|82680.5|82739|82714|82691.9|82666.9|1175
1610365500000|2021-01-11 11:45:00|82705.4|82680.4|82717.7|82692.7|82750.2|82725.2|82703|82678|1235
1610365800000|2021-01-11 11:50:00|82718.8|82693.8|82746.3|82721.3|82752|82727|82718|82693|923
1610366100000|2021-01-11 11:55:00|82745.9|82720.9|82764.8|82739.8|82810.8|82774.9|82745.8|82720.8|1052
1610366400000|2021-01-11 12:00:00|82765.1|82740.1|82760.7|82735.7|82782.4|82757.4|82743.8|82718.8|1292
1610366700000|2021-01-11 12:05:00|82760.8|82735.8|82804.3|82779.3|82818|82793|82760.6|82735.6|1216
1610367000000|2021-01-11 12:10:00|82804.5|82779.5|82830.7|82805.7|82838|82813|82791.9|82766.9|1317
1610367300000|2021-01-11 12:15:00|82830.8|82805.8|82821.6|82796.6|82842.2|82817.2|82819.7|82794.7|1255
1610367600000|2021-01-11 12:20:00|82821.9|82796.9|82829|82804|82836.1|82811.1|82821.3|82796.3|974
1610367900000|2021-01-11 12:25:00|82830.2|82805.2|82775.7|82750.7|82830.2|82805.2|82775|82750|1090
1610368200000|2021-01-11 12:30:00|82776.7|82751.7|82774.6|82749.6|82800.3|82775.3|82764.6|82739.6|984
1610368500000|2021-01-11 12:35:00|82774.8|82749.8|82712.6|82687.6|82777.9|82752.9|82712.5|82687.5|1167
1610368800000|2021-01-11 12:40:00|82713.1|82688.1|82737|82712|82740.7|82715.7|82680.7|82655.7|1297
1610369100000|2021-01-11 12:45:00|82736.8|82711.8|82763.8|82738.8|82763.8|82738.8|82728.2|82703.2|1029
1610369400000|2021-01-11 12:50:00|82764|82739|82774.6|82749.6|82778.2|82753.2|82730|82705|1030
1610369700000|2021-01-11 12:55:00|82774.8|82749.8|82753.8|82728.8|82776.6|82751.6|82732.9|82707.9|1140
1610370000000|2021-01-11 13:00:00|82753.4|82728.4|82817.1|82792.1|82823.4|82798.4|82741.6|82716.6|1348
1610370300000|2021-01-11 13:05:00|82817.4|82792.4|82878.8|82853.8|82881.2|82856.2|82813.4|82788.4|1187
1610370600000|2021-01-11 13:10:00|82878.6|82853.6|82855.6|82830.6|82879.9|82854.9|82823.9|82798.9|1308
1610370900000|2021-01-11 13:15:00|82855.3|82830.3|82906.4|82881.4|82908.1|82883.1|82851.2|82826.2|1238
1610371200000|2021-01-11 13:20:00|82906.9|82881.9|82906|82881|82909.3|82884.3|82870.2|82845.2|1142
1610371500000|2021-01-11 13:25:00|82905.8|82880.8|82917.8|82892.8|82926.9|82901.9|82899.5|82874.5|966
1610371800000|2021-01-11 13:30:00|82918|82893|82935.1|82910.1|82955.7|82930.7|82911.5|82886.5|1247
1610372100000|2021-01-11 13:35:00|82935.4|82910.4|82945.8|82920.8|82976|82951|82928.3|82903.3|1390
1610372400000|2021-01-11 13:40:00|82948.9|82923.9|82924.3|82899.3|82980.7|82955.7|82919.6|82894.6|1409
1610372700000|2021-01-11 13:45:00|82923.8|82898.8|82981.8|82956.8|82987|82962|82908|82883|1363
1610373000000|2021-01-11 13:50:00|82981.4|82956.4|83067.5|83042.5|83098.3|83057.1|82981.3|82956.3|1563
1610373300000|2021-01-11 13:55:00|83067.4|83042.4|83134.2|83109.2|83143.1|83118.1|83060.4|83035.4|1650
1610373600000|2021-01-11 14:00:00|83134.3|83109.3|83086.5|83061.5|83145.1|83120.1|83006.5|82977.4|1887
1610373900000|2021-01-11 14:05:00|83087.4|83062.4|83040.1|82990.1|83092.4|83067.4|82991.9|82966.9|1789
1610374200000|2021-01-11 14:10:00|83040|82990|83124.3|83099.3|83128.8|83103.8|83026|82990|1493
1610374500000|2021-01-11 14:15:00|83124.1|83099.1|83154.6|83129.6|83184.5|83159.5|83105.1|83080.1|1597
1610374800000|2021-01-11 14:20:00|83153.7|83128.7|83115.9|83090.9|83195.4|83170.4|83111.8|83086.8|1456
1610375100000|2021-01-11 14:25:00|83116|83091|83097.8|83072.8|83126.3|83101.3|83049.5|83024.5|1067
1610375400000|2021-01-11 14:30:00|83098.4|83073.4|83049.2|83024.2|83121.1|83096.1|83018|82993|1180
1610375700000|2021-01-11 14:35:00|83049.7|83024.7|83103.3|83078.3|83113.9|83088.9|83047|83022|1146
1610376000000|2021-01-11 14:40:00|83103.8|83078.8|83090.7|83065.7|83170.4|83132.8|83081.5|83056.5|1061
1610376300000|2021-01-11 14:45:00|83090.5|83065.5|83134.4|83109.4|83144.8|83119.8|83084.5|83059.5|1502
1610376600000|2021-01-11 14:50:00|83134.8|83109.8|83170.4|83145.4|83189.1|83164.1|83133|83108|1643
1610376900000|2021-01-11 14:55:00|83172.1|83147.1|83210.9|83185.9|83244.6|83219.6|83169.7|83144.7|1876
1610377200000|2021-01-11 15:00:00|83210.6|83185.6|83176.3|83151.3|83300.8|83264.5|83175|83150|1875
1610377500000|2021-01-11 15:05:00|83176.4|83151.4|83204.1|83179.1|83251.5|83226.5|83170.9|83145.9|1782
1610377800000|2021-01-11 15:10:00|83208.9|83183.9|83197.7|83172.7|83246.4|83212.6|83151.9|83115.9|1886
1610378100000|2021-01-11 15:15:00|83197.5|83172.5|83127.5|83102.5|83205.3|83180.3|83126.2|83101.2|1573
1610378400000|2021-01-11 15:20:00|83127.4|83102.4|83113|83088|83136.2|83104.1|83085|83051.6|1689
1610378700000|2021-01-11 15:25:00|83112.6|83087.6|83045.9|82995.9|83135.3|83098.6|82988.7|82943|1876
1610379000000|2021-01-11 15:30:00|83046.7|82996.7|83009.7|82984.7|83066.5|83020.2|83009.1|82974.9|1763
1610379300000|2021-01-11 15:35:00|83008.7|82983.7|83019.6|82969.6|83067.2|83017.2|82985.8|82940|1692
1610379600000|2021-01-11 15:40:00|83019.4|82969.4|82932.4|82907.4|83026.8|82996.7|82931.9|82887.7|1681
1610379900000|2021-01-11 15:45:00|82932.5|82907.5|82972.4|82947.4|82996.7|82956.9|82915.1|82879.1|1662
1610380200000|2021-01-11 15:50:00|82972.2|82947.2|82975.9|82950.9|82996.9|82961.4|82883.5|82857.3|1659
1610380500000|2021-01-11 15:55:00|82975.7|82950.7|82949.6|82924.6|82981.5|82956.5|82911.7|82886.7|1761
1610380800000|2021-01-11 16:00:00|82949.1|82924.1|82965.4|82940.4|83023.9|82986.8|82924|82899|1749
1610381100000|2021-01-11 16:05:00|82965.3|82940.3|82975.9|82925.9|83012.6|82966.4|82948.5|82921.1|1591
1610381400000|2021-01-11 16:10:00|82975.8|82925.8|82973.6|82948.6|83046.1|83007.1|82948.9|82922.7|1520
1610381700000|2021-01-11 16:15:00|82973.2|82948.2|83003.9|82978.9|83038.1|83010.5|82955.7|82924.8|1686
1610382000000|2021-01-11 16:20:00|83003.6|82978.6|83012.3|82987.3|83051.1|83026.1|82992.6|82957.5|1609
1610382300000|2021-01-11 16:25:00|83012.1|82987.1|82937.8|82912.8|83014.9|82989.9|82931.2|82892.6|1654
1610382600000|2021-01-11 16:30:00|82939.4|82914.4|82947.9|82897.9|82981.2|82936.2|82924.9|82886.7|1789
1610382900000|2021-01-11 16:35:00|82944.5|82894.5|82914.9|82864.9|82967.1|82917.1|82890.8|82856.5|1626
1610383200000|2021-01-11 16:40:00|82914.8|82864.8|82884|82859|82929|82886.5|82870|82835.4|1472
1610383500000|2021-01-11 16:45:00|82884.2|82859.2|82913.7|82863.7|82923.3|82885.6|82848|82810.9|1414
1610383800000|2021-01-11 16:50:00|82913.8|82863.8|82864.6|82839.6|82920.5|82880.6|82859.1|82822.6|1561
1610384100000|2021-01-11 16:55:00|82864.8|82839.8|82848.6|82798.6|82900.7|82856.4|82826.5|82791.4|1700
1610384400000|2021-01-11 17:00:00|82848.8|82798.8|82807.3|82782.3|82850.5|82808.1|82804.2|82766.6|1324
1610384700000|2021-01-11 17:05:00|82807.8|82782.8|82826.4|82776.4|82848.5|82811.5|82807.7|82772|1360
1610385000000|2021-01-11 17:10:00|82826.8|82776.8|82848.6|82798.6|82861|82811|82811.9|82761.9|1297
1610385300000|2021-01-11 17:15:00|82848.3|82798.3|82870.6|82820.6|82910.4|82860.4|82843.6|82793.6|1386
1610385600000|2021-01-11 17:20:00|82870.9|82820.9|82902.9|82852.9|82910.8|82860.8|82869.9|82819.9|1290
1610385900000|2021-01-11 17:25:00|82902.2|82852.2|82910.2|82860.2|82916.1|82875.8|82886.3|82849|922
1610386200000|2021-01-11 17:30:00|82910.5|82860.5|82896.9|82846.9|82910.5|82865.7|82877.4|82836.4|1123
1610386500000|2021-01-11 17:35:00|82896.8|82846.8|82887.2|82837.2|82934.2|82884.2|82886.2|82837.2|1421
1610386800000|2021-01-11 17:40:00|82885.1|82835.1|82875|82825|82900.5|82850.5|82864.7|82814.7|1295
1610387100000|2021-01-11 17:45:00|82875.6|82825.6|82895.4|82845.4|82916.2|82866.2|82858.9|82808.9|1420
1610387400000|2021-01-11 17:50:00|82894.3|82844.3|82868.2|82818.2|82909.5|82864.7|82865.8|82815.8|1157
1610387700000|2021-01-11 17:55:00|82867.5|82817.5|82854.5|82829.5|82872.6|82834.4|82835|82785|1520
1610388000000|2021-01-11 18:00:00|82854.7|82829.7|82895.8|82845.8|82920|82870|82845.6|82806.9|1350
1610388300000|2021-01-11 18:05:00|82896.9|82846.9|82900.8|82850.8|82902.7|82863.3|82880.7|82833.1|1006
1610388600000|2021-01-11 18:10:00|82899.3|82849.3|82906.5|82856.5|82926.8|82883.5|82893.1|82849.3|1406
1610388900000|2021-01-11 18:15:00|82906.6|82856.6|82869.4|82844.4|82911.7|82861.7|82839.4|82789.4|1654
1610389200000|2021-01-11 18:20:00|82882.9|82832.9|82879.6|82829.6|82888.8|82839.2|82861.4|82813.4|1446
1610389500000|2021-01-11 18:25:00|82880.2|82830.2|82866.7|82841.7|82898|82861.1|82863.6|82822.8|1223
1610389800000|2021-01-11 18:30:00|82866.6|82841.6|82867.8|82817.8|82889.3|82842.1|82837.7|82787.7|1272
1610390100000|2021-01-11 18:35:00|82868.6|82818.6|82867|82842|82887.9|82845.1|82859.1|82809.1|1130
1610390400000|2021-01-11 18:40:00|82866.6|82841.6|82893.8|82843.8|82894.4|82852.6|82863.3|82823.2|1076
1610390700000|2021-01-11 18:45:00|82893.9|82843.9|82952.3|82902.3|82955.4|82905.4|82877.9|82840.1|1321
1610391000000|2021-01-11 18:50:00|82953|82903|82934.8|82884.8|82955.7|82905.7|82915.4|82875.1|1299
1610391300000|2021-01-11 18:55:00|82935.6|82885.6|82917.4|82867.4|82941.5|82901.7|82907.1|82859.5|1253
1610391600000|2021-01-11 19:00:00|82917.1|82867.1|82900.8|82850.8|82920.8|82883.2|82894.9|82847.3|1508
1610391900000|2021-01-11 19:05:00|82900.7|82850.7|82879|82854|82910.4|82867.1|82873.8|82832.4|1378
1610392200000|2021-01-11 19:10:00|82878.7|82853.7|82892.8|82842.8|82897.8|82854.3|82871|82824.8|1476
1610392500000|2021-01-11 19:15:00|82893.1|82843.1|82892|82842|82896|82846|82846.2|82805.2|1499
1610392800000|2021-01-11 19:20:00|82892.4|82842.4|82899.9|82874.9|82921.5|82878.8|82871.8|82837.2|1195
1610393100000|2021-01-11 19:25:00|82900.1|82875.1|82904|82854|82909.6|82878.9|82888.9|82839.6|1186
1610393400000|2021-01-11 19:30:00|82903.9|82853.9|82877.8|82852.8|82906.4|82859.1|82874.9|82828.7|978
1610393700000|2021-01-11 19:35:00|82879.5|82854.5|82900.4|82850.4|82920.1|82870.2|82877.5|82838.5|972
1610394000000|2021-01-11 19:40:00|82900.9|82850.9|82897.7|82847.7|82905.9|82866.3|82879.3|82840.2|1033
1610394300000|2021-01-11 19:45:00|82897|82847|82920.9|82870.9|82929.6|82884.6|82888.6|82846.4|949
1610394600000|2021-01-11 19:50:00|82921|82871|82979.4|82929.4|83010.7|82960.7|82899.6|82854.6|1349
1610394900000|2021-01-11 19:55:00|82979.6|82929.6|82934.9|82884.9|82981.3|82931.3|82924.8|82884.9|1731
1610395200000|2021-01-11 20:00:00|82935.5|82885.5|82948.9|82898.9|82960.5|82910.5|82903.1|82853.1|1432
1610395500000|2021-01-11 20:05:00|82948.8|82898.8|82941.6|82891.6|82957.3|82907.3|82936.6|82886.6|1068
1610395800000|2021-01-11 20:10:00|82941.8|82891.8|82936.7|82886.7|82942.7|82904.5|82906.9|82864|1107
1610396100000|2021-01-11 20:15:00|82936.4|82886.4|82953.6|82903.6|82956.5|82913.7|82922|82873.4|1037
1610396400000|2021-01-11 20:20:00|82954.1|82904.1|83007|82957|83020.8|82970.8|82936.8|82903.1|1447
1610396700000|2021-01-11 20:25:00|83006.9|82956.9|83004.1|82954.1|83008.8|82958.8|82980.3|82930.3|1649
1610397000000|2021-01-11 20:30:00|83003.4|82953.4|82995.4|82945.4|83008.9|82958.9|82973.4|82923.4|1544
1610397300000|2021-01-11 20:35:00|82996.3|82946.3|83062.2|83012.2|83089.9|83036.6|82974.1|82916.1|1766
1610397600000|2021-01-11 20:40:00|83061.9|83011.9|83042.9|82992.9|83061.9|83011.9|82995.6|82945.6|1278
1610397900000|2021-01-11 20:45:00|83042.6|82992.6|82997.6|82947.6|83047.9|82997.9|82983.2|82922.1|1397
1610398200000|2021-01-11 20:50:00|82998.1|82948.1|83012|82962|83077.8|83027.8|82970|82920|1581
1610398500000|2021-01-11 20:55:00|83009.4|82959.4|83044.8|82994.8|83053.3|83003.3|82998.8|82948.8|2032
1610398800000|2021-01-11 21:00:00|83043.1|82993.1|83031.5|82981.5|83083.6|83033.6|82993.1|82943.1|1503
1610399100000|2021-01-11 21:05:00|83031.7|82981.7|83068.5|83018.5|83095.4|83045.4|83025.7|82975.7|1340
1610399400000|2021-01-11 21:10:00|83068.4|83018.4|83048.3|82998.3|83068.4|83018.4|83028.1|82978.1|920
1610399700000|2021-01-11 21:15:00|83048.8|82998.8|83048.8|82998.8|83087.5|83037.5|83044.7|82987.6|1035
1610400000000|2021-01-11 21:20:00|83049.1|82999.1|83042.7|82992.7|83052.9|83002.9|83025.6|82975.6|1201
1610400300000|2021-01-11 21:25:00|83042.6|82992.6|83069.6|83019.6|83074.2|83024.2|83041.6|82991.6|677
1610400600000|2021-01-11 21:30:00|83068.4|83018.4|83073|83023|83077.4|83027.4|83065.2|83015.2|607
1610400900000|2021-01-11 21:35:00|83073.2|83023.2|83104.5|83054.5|83118.9|83068.9|83071.5|83021.5|1121
1610401200000|2021-01-11 21:40:00|83105.5|83055.5|83112.2|83062.2|83132.5|83082.5|83097.8|83047.8|985
1610401500000|2021-01-11 21:45:00|83113.7|83063.7|83120.4|83070.4|83124.6|83074.6|83094.5|83044.5|1522
1610401800000|2021-01-11 21:50:00|83117.6|83067.6|83105.4|83055.4|83117.6|83067.6|83083.1|83025.1|1766
1610402100000|2021-01-11 21:55:00|83101.5|83051.5|83117.4|83006.4|83152.8|83074.3|83058.4|82947.4|1402
1610402400000|2021-01-11 22:00:00|83099.3|82988.3|83073.3|82962.3|83102|82991|82973.1|82862.1|79
1610402700000|2021-01-11 22:05:00|83102.3|82991.3|83052.7|82941.7|83102.3|82991.3|83046.9|82935.9|137
1610403000000|2021-01-11 22:10:00|83072.5|82961.5|83090.2|82979.2|83111.6|83000.6|83065.2|82954.2|218
1610403300000|2021-01-11 22:15:00|83092.7|82981.7|83087.4|82976.4|83108.2|82997.2|83065.6|82954.6|189
1610403600000|2021-01-11 22:20:00|83084.4|82973.4|83065.3|82954.3|83109.1|82998.1|83056.7|82945.7|208
1610403900000|2021-01-11 22:25:00|83063.5|82952.5|83066.1|82955.1|83091.3|82980.3|83047.1|82936.1|147
1610404200000|2021-01-11 22:30:00|83076.2|82965.2|83094.7|82983.7|83108.4|82997.4|83062.3|82951.3|300
1610404500000|2021-01-11 22:35:00|83095.4|82984.4|83085.5|82974.5|83098.5|82987.5|83050.8|82939.8|358
1610404800000|2021-01-11 22:40:00|83079.5|82968.5|83097.4|82986.4|83109|82998|83069.7|82958.7|261
1610405100000|2021-01-11 22:45:00|83099.2|82988.2|83098.5|82987.5|83103.4|82992.4|83071|82960|262
1610405400000|2021-01-11 22:50:00|83092.1|82981.1|83084.2|82973.2|83108|82997|83077.6|82966.6|272
1610405700000|2021-01-11 22:55:00|83084.8|82973.8|83091.1|82980.1|83100.3|82989.3|83075.8|82964.8|367
1610406000000|2021-01-11 23:00:00|83091.5|82980.5|83087.4|83037.4|83126.3|83055.5|83044.9|82933.9|1869
1610406300000|2021-01-11 23:05:00|83089.1|83039.1|83120.3|83009.3|83151.6|83091.5|83086.3|83003|2153
1610406600000|2021-01-11 23:10:00|83122.3|83011.3|83133.1|83049.8|83147|83069.6|83100.3|82994.7|2280
1610406900000|2021-01-11 23:15:00|83121|83049.6|83115.9|83045.2|83137|83072.6|83096.5|82989.1|1609
1610407200000|2021-01-11 23:20:00|83116.5|83044.9|83114.6|83040.5|83131.1|83062.5|83080.4|82986|1652
1610407500000|2021-01-11 23:25:00|83114.9|83040.2|83085.1|83007|83118|83054|83062.2|82982.8|1439
1610407800000|2021-01-11 23:30:00|83084.8|83007.5|83049.4|82955.2|83084.8|83020.5|83021.2|82944.8|1692
1610408100000|2021-01-11 23:35:00|83049.2|82954.1|83020.6|82941.8|83056.9|82992.8|83014|82932.3|1575
1610408400000|2021-01-11 23:40:00|83019.3|82943.3|83020.4|82950.2|83037.7|82971.6|83008|82928.3|1610
1610408700000|2021-01-11 23:45:00|83010.1|82960.1|83161|83054.6|83180.9|83069.9|83003.3|82912.8|1915
1610409000000|2021-01-11 23:50:00|83161.2|83054|83128.4|83017.4|83165.2|83057.6|83043.6|82932.6|1070
1610409300000|2021-01-11 23:55:00|83128.1|83017.1|83048|82952.5|83129.5|83022.9|83025.3|82923.5|853
1610409600000|2021-01-12 00:00:00|83050.7|82952.8|83031.4|82940.9|83060.9|82992.9|83011.2|82915.4|1175
1610409900000|2021-01-12 00:05:00|83033.7|82938.4|83067.2|82967.2|83082.5|82991.1|83027.8|82932.7|1255
1610410200000|2021-01-12 00:10:00|83064.4|82968.3|83089.4|83006.7|83099.9|83019.5|83045.7|82945.5|960
1610410500000|2021-01-12 00:15:00|83090.4|83007.1|83072.3|83022.3|83100.1|83032.6|83056.6|82961.6|1106
1610410800000|2021-01-12 00:20:00|83072|83022|83080.5|83030.5|83110.2|83049.7|83067.4|83003.7|1657
1610411100000|2021-01-12 00:25:00|83080.1|83030.1|83077.1|83027.1|83099.1|83038.4|83062.8|82996.6|1630
1610411400000|2021-01-12 00:30:00|83076.2|83026.2|83095.2|83045.2|83104.3|83047.2|83072.3|83005.2|1746
1610411700000|2021-01-12 00:35:00|83096.1|83046.1|83066.7|83016.7|83096.5|83046.1|83061.7|83001.8|1194
1610412000000|2021-01-12 00:40:00|83067.2|83017.2|83087.4|83037.4|83092.3|83042.3|83065.9|83005.3|935
1610412300000|2021-01-12 00:45:00|83085.6|83035.6|83039.2|82989.2|83085.6|83035.6|83026.9|82968.1|1458
1610412600000|2021-01-12 00:50:00|83038.9|82988.9|83033.8|82983.8|83048.2|82995.8|83025.9|82964.8|1454
1610412900000|2021-01-12 00:55:00|83033.3|82983.3|83040.9|82990.9|83044.8|82994.8|83015.4|82956.8|1354
1610413200000|2021-01-12 01:00:00|83041.5|82991.5|83039.4|82989.4|83043.1|82993.1|83009.3|82959.3|904
1610413500000|2021-01-12 01:05:00|83037.6|82987.6|83016.1|82966.1|83045.4|82995.4|83011.7|82958.2|1415
1610413800000|2021-01-12 01:10:00|83013.6|82963.6|83034.4|82984.4|83039.1|82985.1|82992.9|82942.9|1636
1610414100000|2021-01-12 01:15:00|83034.2|82984.2|83064.6|83014.6|83084.6|83023.1|83018|82968|2110
1610414400000|2021-01-12 01:20:00|83062.4|83012.4|83103.6|83053.6|83136.1|83078.1|83062.2|83000.7|2126
1610414700000|2021-01-12 01:25:00|83102.2|83052.2|83189.3|83104.3|83219.7|83161.8|83097.5|83041.8|1921
1610415000000|2021-01-12 01:30:00|83182.1|83107.6|83163.4|83088.7|83199|83129.1|83127.4|83049.2|2381
1610415300000|2021-01-12 01:35:00|83166.4|83087|83170.8|83097|83188.2|83113.4|83147.4|83073.7|2386
1610415600000|2021-01-12 01:40:00|83170.4|83099.3|83171.7|83098.4|83192.8|83125.3|83148.3|83082.3|2365
1610415900000|2021-01-12 01:45:00|83171.4|83097.3|83164.8|83090.6|83180.2|83113.9|83148.4|83075.5|2323
1610416200000|2021-01-12 01:50:00|83167.3|83092.2|83139.8|83059.9|83167.3|83100.5|83110.3|83038.8|1940
1610416500000|2021-01-12 01:55:00|83127.6|83077.6|83108.2|83036.7|83148.3|83078.9|83087.9|83015.5|1677
1610416800000|2021-01-12 02:00:00|83108|83037.4|83133.3|83061.7|83147.2|83082|83095.1|83028.7|2276
1610417100000|2021-01-12 02:05:00|83122.5|83072.5|83134.7|83084.7|83170.8|83113.5|83117.1|83044.7|2125
1610417400000|2021-01-12 02:10:00|83134.5|83084.5|83168.4|83092.7|83180|83113.9|83130|83066.9|2066
1610417700000|2021-01-12 02:15:00|83169.1|83093.6|83155.8|83105.8|83176.4|83115.9|83150.4|83082|1960
1610418000000|2021-01-12 02:20:00|83155.6|83105.6|83154|83104|83179.7|83115.4|83150.3|83088.3|1902
1610418300000|2021-01-12 02:25:00|83167.2|83091.7|83139.1|83089.1|83173|83110.1|83136.3|83070.3|1706
1610418600000|2021-01-12 02:30:00|83139|83089|83158.5|83084.2|83163.1|83100.6|83129.1|83062.9|1647
1610418900000|2021-01-12 02:35:00|83158.6|83083.7|83113.2|83063.2|83163.7|83099.4|83104.9|83043.1|1796
1610419200000|2021-01-12 02:40:00|83113.1|83063.1|83124.8|83074.8|83137.9|83077.7|83105.3|83040|1425
1610419500000|2021-01-12 02:45:00|83134.8|83064.4|83149.5|83068.2|83155|83086.4|83112.8|83052.2|1262
1610419800000|2021-01-12 02:50:00|83149.7|83068.3|83156.4|83072.5|83165.3|83100.5|83129.3|83059.8|1111
1610420100000|2021-01-12 02:55:00|83155.3|83073.4|83159.3|83080.7|83200.7|83129.1|83129|83062.4|1055
1610420400000|2021-01-12 03:00:00|83160.3|83081.3|83145.7|83073.7|83175.7|83100.5|83130.7|83067.5|1028
1610420700000|2021-01-12 03:05:00|83145.9|83074.1|83133.5|83062.6|83170.4|83092|83120.5|83054.1|1034
1610421000000|2021-01-12 03:10:00|83133.1|83062.9|83134.7|83084.7|83148.3|83098.3|83117.5|83047.4|1491
1610421300000|2021-01-12 03:15:00|83133.8|83083.8|83136.5|83086.5|83146.3|83093.2|83125.3|83065|1174
1610421600000|2021-01-12 03:20:00|83136.4|83086.4|83124.1|83074.1|83139.2|83089.2|83118.7|83064.1|1147
1610421900000|2021-01-12 03:25:00|83124.2|83074.2|83116.7|83066.7|83132.9|83082.9|83113.3|83058.8|776
1610422200000|2021-01-12 03:30:00|83118.8|83068.8|83109.2|83059.2|83125.7|83075.7|83101.8|83051.8|1122
1610422500000|2021-01-12 03:35:00|83107.6|83057.6|83092.4|83042.4|83133.2|83069.8|83081.6|83021.7|1090
1610422800000|2021-01-12 03:40:00|83089|83039|83113.5|83063.5|83130.1|83065.3|83083.1|83022.3|970
1610423100000|2021-01-12 03:45:00|83111.6|83061.6|83112.2|83037.6|83158.1|83086.1|83098.2|83037.6|1150
1610423400000|2021-01-12 03:50:00|83112.5|83036.8|83120.3|83040.1|83172.9|83097.7|83092.7|83031.2|1341
1610423700000|2021-01-12 03:55:00|83120.2|83040|83135.9|83051.7|83154.4|83086.6|83109.6|83038.5|1043
1610424000000|2021-01-12 04:00:00|83135.8|83051.6|83117.2|83067.2|83151.8|83068.6|83104.4|83040.4|953
1610424300000|2021-01-12 04:05:00|83116.6|83066.6|83153|83074.8|83153.3|83087.3|83098.2|83037|735
1610424600000|2021-01-12 04:10:00|83148.9|83077.6|83172.2|83088.8|83186.3|83096.5|83095.5|83035.7|1008
1610424900000|2021-01-12 04:15:00|83172.5|83086.4|83116.9|83066.9|83191.6|83114.3|83114.5|83055.2|1139
1610425200000|2021-01-12 04:20:00|83119.8|83069.8|83132.3|83082.3|83166.8|83099|83119.8|83057.7|896
1610425500000|2021-01-12 04:25:00|83132.4|83082.4|83190.7|83112.1|83195.2|83115.7|83124.6|83062.1|1116
1610425800000|2021-01-12 04:30:00|83191.6|83108.6|83199.8|83104.5|83219.1|83151.4|83139.9|83083.9|1009
1610426100000|2021-01-12 04:35:00|83199.5|83104.2|83187.8|83137.8|83218.7|83158.3|83144.5|83081.6|1051
1610426400000|2021-01-12 04:40:00|83188.2|83138.2|83210.7|83160.7|83241.5|83180|83177.1|83113.6|1177
1610426700000|2021-01-12 04:45:00|83210.6|83160.6|83196.9|83146.9|83222|83172|83187.8|83137.8|1455
1610427000000|2021-01-12 04:50:00|83196.5|83146.5|83196.3|83146.3|83208.6|83158.6|83184.9|83130.1|1399
1610427300000|2021-01-12 04:55:00|83195.9|83145.9|83182.2|83132.2|83221.7|83160.4|83176.4|83126.4|1396
1610427600000|2021-01-12 05:00:00|83182.4|83132.4|83194.6|83144.6|83196.7|83146.7|83176.7|83126.7|1120
1610427900000|2021-01-12 05:05:00|83196.8|83146.8|83190.9|83140.9|83204|83149|83184|83125.5|1159
1610428200000|2021-01-12 05:10:00|83191.1|83141.1|83188.7|83138.7|83194.5|83144.5|83179.5|83129.5|1044
1610428500000|2021-01-12 05:15:00|83188.2|83138.2|83180.4|83130.4|83195.3|83143.8|83176.9|83123.8|1206
1610428800000|2021-01-12 05:20:00|83181|83131|83177.8|83127.8|83186.2|83136.2|83171.2|83121.2|980
1610429100000|2021-01-12 05:25:00|83177.7|83127.7|83177.8|83127.8|83183|83133|83166|83116|984
1610429400000|2021-01-12 05:30:00|83177.9|83127.9|83150.7|83100.7|83182.6|83129.2|83148.6|83098.6|1089
1610429700000|2021-01-12 05:35:00|83161|83090|83149.2|83073.8|83175.3|83110|83132.2|83068.2|1101
1610430000000|2021-01-12 05:40:00|83136.5|83086.5|83133.8|83083.8|83153.6|83092.3|83128.1|83060.3|1205
1610430300000|2021-01-12 05:45:00|83134.3|83084.3|83081.8|83031.8|83145.3|83086.3|83081.8|83027.3|1216
1610430600000|2021-01-12 05:50:00|83082|83032|83073.8|83023.8|83115|83048.8|83069.2|83013.8|1356
1610430900000|2021-01-12 05:55:00|83074.3|83024.3|83004.9|82954.9|83098.4|83024.6|83001.2|82941.5|1666
1610431200000|2021-01-12 06:00:00|83007.7|82957.7|83004.8|82954.8|83046.5|82988.5|82995.5|82945.5|1520
1610431500000|2021-01-12 06:05:00|83005.4|82955.4|82990.6|82940.6|83010|82960|82985.3|82935.3|1173
1610431800000|2021-01-12 06:10:00|82990.1|82940.1|83033.2|82983.2|83039.1|82989.1|82981.9|82931.9|1245
1610432100000|2021-01-12 06:15:00|83033.5|82983.5|83035.7|82985.7|83040.3|82990.3|83018.6|82968.6|1023
1610432400000|2021-01-12 06:20:00|83035.2|82985.2|83031.2|82981.2|83049.7|82999.7|83028.3|82978.3|1444
1610432700000|2021-01-12 06:25:00|83032|82982|83005.4|82955.4|83038.7|82988.7|82997.2|82947.2|728
1610433000000|2021-01-12 06:30:00|83003.9|82953.9|83000.6|82950.6|83005.3|82955.3|82987.3|82937.3|643
1610433300000|2021-01-12 06:35:00|83001.5|82951.5|82914|82831.5|83004.1|82954.1|82891|82814.3|874
1610433600000|2021-01-12 06:40:00|82909.7|82830.1|82910|82860|82951.2|82884.9|82906.7|82824.8|1326
1610433900000|2021-01-12 06:45:00|82910.1|82860.1|82898.5|82822.9|82931.5|82869.9|82879.9|82810.3|1313
1610434200000|2021-01-12 06:50:00|82895.4|82824.4|82882.6|82832.6|82901.8|82838.8|82866.4|82801.9|1191
1610434500000|2021-01-12 06:55:00|82882.7|82832.7|82890.3|82780.1|82899.7|82841.5|82840|82779.4|1003
1610434800000|2021-01-12 07:00:00|82891.1|82801.1|82924.2|82874.2|82943.8|82893.8|82862.6|82783.1|1085
1610435100000|2021-01-12 07:05:00|82924.4|82874.4|82913.2|82863.2|82947|82899.4|82898.6|82848.6|997
1610435400000|2021-01-12 07:10:00|82914.5|82864.5|82876.6|82826.6|82915.3|82877.1|82860.4|82810.4|1057
1610435700000|2021-01-12 07:15:00|82876.2|82826.2|82853|82803|82883.6|82845.4|82826.3|82797.7|1307
1610436000000|2021-01-12 07:20:00|82851.3|82801.3|82820.2|82795.2|82852.2|82806.8|82806.9|82759.1|1262
1610436300000|2021-01-12 07:25:00|82820.5|82795.5|82822.3|82797.3|82837.5|82800.5|82780.4|82741.6|1258
1610436600000|2021-01-12 07:30:00|82822.4|82797.4|82798.2|82773.2|82829.7|82797.4|82745.9|82714.6|1505
1610436900000|2021-01-12 07:35:00|82797.1|82772.1|82849.3|82799.3|82857.1|82832.1|82784.4|82759.4|1382
1610437200000|2021-01-12 07:40:00|82851.6|82801.6|82810.8|82785.8|82852.9|82805.9|82798.4|82773.4|1210
1610437500000|2021-01-12 07:45:00|82809.9|82784.9|82840.9|82815.9|82845.8|82820.8|82809.6|82784.6|1144
1610437800000|2021-01-12 07:50:00|82840.4|82815.4|82848.4|82823.4|82865.4|82840.4|82825.8|82800.8|1186
1610438100000|2021-01-12 07:55:00|82848.9|82823.9|82827.7|82802.7|82850.2|82825.2|82813.5|82788.5|1266
1610438400000|2021-01-12 08:00:00|82826.6|82801.6|82826.9|82801.9|82894.1|82869.1|82805.5|82780.5|1503
1610438700000|2021-01-12 08:05:00|82826.7|82801.7|82884.3|82859.3|82905|82880|82825.2|82800.2|1583
1610439000000|2021-01-12 08:10:00|82884|82859|82895.8|82870.8|82938.9|82913.9|82876.1|82851.1|1377
1610439300000|2021-01-12 08:15:00|82895.5|82870.5|82923.3|82898.3|82923.6|82898.6|82867.5|82842.5|1470
1610439600000|2021-01-12 08:20:00|82922.9|82897.9|82898.2|82873.2|82933.8|82908.8|82876.1|82851.1|1398
1610439900000|2021-01-12 08:25:00|82898.6|82873.6|82847.2|82822.2|82901.3|82876.3|82832.9|82807.9|1489
1610440200000|2021-01-12 08:30:00|82847|82822|82842.3|82817.3|82876.5|82851.5|82832.7|82807.7|1310
1610440500000|2021-01-12 08:35:00|82842.1|82817.1|82821.6|82796.6|82845.6|82820.6|82768.2|82743.2|1336
1610440800000|2021-01-12 08:40:00|82821.7|82796.7|82835|82810|82856.9|82831.9|82800.4|82775.4|1120
1610441100000|2021-01-12 08:45:00|82835.2|82810.2|82844.5|82819.5|82891.1|82866.1|82829.3|82804.3|1280
1610441400000|2021-01-12 08:50:00|82843.7|82818.7|82862.8|82837.8|82921.4|82896.4|82837.5|82812.5|1427
1610441700000|2021-01-12 08:55:00|82862.7|82837.7|82885.6|82860.6|82897.7|82872.7|82862.2|82837.2|1343
1610442000000|2021-01-12 09:00:00|82886.7|82861.7|82865.4|82840.4|82925.3|82900.3|82861|82836|1430
1610442300000|2021-01-12 09:05:00|82865.2|82840.2|82891|82866|82931.8|82906.8|82854.7|82829.7|1188
1610442600000|2021-01-12 09:10:00|82891.1|82866.1|82895.7|82870.7|82933.5|82901|82854.8|82829.8|1206
1610442900000|2021-01-12 09:15:00|82895.6|82870.6|82858.9|82833.9|82918.9|82885.3|82852.6|82827.6|1470
1610443200000|2021-01-12 09:20:00|82858.8|82833.8|82807.8|82782.8|82866.9|82841.9|82793.8|82764.4|1628
1610443500000|2021-01-12 09:25:00|82808.7|82783.7|82706.1|82681.1|82823.4|82798.4|82702.3|82673.6|1807
1610443800000|2021-01-12 09:30:00|82705.7|82680.7|82773.7|82748.7|82801.6|82776.6|82699.5|82674.5|1626
1610444100000|2021-01-12 09:35:00|82773.8|82748.8|82886.9|82861.9|82889.3|82864.3|82771.1|82746.1|1532
1610444400000|2021-01-12 09:40:00|82886.8|82861.8|82781.5|82756.5|82886.8|82861.8|82771.9|82746.9|1574
1610444700000|2021-01-12 09:45:00|82781.6|82756.6|82764.4|82739.4|82792.3|82767.3|82762.2|82737.2|1425
1610445000000|2021-01-12 09:50:00|82763.3|82738.3|82756|82731|82782.7|82757.7|82740|82715|1361
1610445300000|2021-01-12 09:55:00|82756.5|82731.5|82828.2|82803.2|82858.2|82833.2|82756.5|82731.5|1510
1610445600000|2021-01-12 10:00:00|82827.8|82802.8|82790.7|82765.7|82830.9|82805.9|82779.9|82754.9|1444
1610445900000|2021-01-12 10:05:00|82789.2|82764.2|82851.3|82826.3|82860.1|82835.1|82788|82763|1452
1610446200000|2021-01-12 10:10:00|82851.4|82826.4|82847.2|82822.2|82870.1|82845.1|82840.6|82815.6|1360
1610446500000|2021-01-12 10:15:00|82846.8|82821.8|82856.9|82831.9|82884|82859|82839|82814|1308
1610446800000|2021-01-12 10:20:00|82857.2|82832.2|82831.6|82806.6|82881.4|82856.4|82831|82806|1198
1610447100000|2021-01-12 10:25:00|82831.2|82806.2|82872.7|82847.7|82880.4|82854.3|82830.7|82805.7|1128
1610447400000|2021-01-12 10:30:00|82871.8|82846.8|82882|82857|82882.4|82857.3|82853.4|82819.8|1265
1610447700000|2021-01-12 10:35:00|82881.6|82856.6|82876.4|82851.4|82890.6|82865.6|82859.2|82834.2|1207
1610448000000|2021-01-12 10:40:00|82876.3|82851.3|82874.5|82849.5|82909.8|82884.8|82860.5|82830.9|1200
1610448300000|2021-01-12 10:45:00|82875.4|82850.4|82881.4|82856.4|82885.6|82860.6|82848.1|82823.1|1170
1610448600000|2021-01-12 10:50:00|82882.7|82857.7|82872.3|82847.3|82897.7|82863.1|82856.4|82831.4|914
1610448900000|2021-01-12 10:55:00|82871.3|82846.3|82935|82910|82943.4|82918.4|82867.4|82842.4|1107
1610449200000|2021-01-12 11:00:00|82934.6|82909.6|82935|82910|82951.6|82926.6|82914.1|82889.1|1370
1610449500000|2021-01-12 11:05:00|82935.5|82910.5|82932.6|82907.6|82936|82911|82917|82892|975
1610449800000|2021-01-12 11:10:00|82932.3|82907.3|82948.4|82923.4|82971|82946|82929.7|82898.7|1244
1610450100000|2021-01-12 11:15:00|82948.7|82923.7|82969.9|82944.9|83002.2|82964.5|82917|82892|1309
1610450400000|2021-01-12 11:20:00|82969.8|82944.8|82917.2|82892.2|82971.2|82946.2|82914.5|82889.5|1095
1610450700000|2021-01-12 11:25:00|82917.5|82892.5|82911.9|82886.9|82927.8|82902.8|82898|82872.2|1006
1610451000000|2021-01-12 11:30:00|82911.7|82886.7|82882.6|82857.6|82921.9|82887.5|82868.8|82843.8|1181
1610451300000|2021-01-12 11:35:00|82883.2|82858.2|82878.6|82853.6|82910.5|82885.5|82867.5|82842.5|1199
1610451600000|2021-01-12 11:40:00|82880.1|82855.1|82888.8|82863.8|82888.8|82863.8|82857.2|82829|1200
1610451900000|2021-01-12 11:45:00|82888.7|82863.7|82869.8|82844.8|82911.1|82886.1|82866.6|82834.1|1346
1610452200000|2021-01-12 11:50:00|82867|82842|82905.3|82880.3|82909.4|82884.4|82866.2|82841.2|1026
1610452500000|2021-01-12 11:55:00|82904.7|82879.7|82939.3|82914.3|82948.4|82923.4|82902.9|82877.9|1231
1610452800000|2021-01-12 12:00:00|82938.1|82913.1|82920.9|82895.9|82950.4|82925.4|82903.5|82878.5|1199
1610453100000|2021-01-12 12:05:00|82920.8|82895.8|82924.6|82899.6|82942.8|82917.8|82887.9|82862.9|1211
1610453400000|2021-01-12 12:10:00|82924.5|82899.5|82930.8|82905.8|82942|82917|82917|82892|1165
1610453700000|2021-01-12 12:15:00|82931|82906|82940.8|82915.8|82952.7|82921|82914.3|82889.3|1213
1610454000000|2021-01-12 12:20:00|82940.9|82915.9|82934.6|82909.6|82971.6|82946.6|82897.9|82872.9|1443
1610454300000|2021-01-12 12:25:00|82934.2|82909.2|82925|82900|82938.1|82913.1|82891.1|82851.4|1551
1610454600000|2021-01-12 12:30:00|82925.5|82900.5|82968.8|82943.8|82969.2|82944.2|82905.6|82880.6|1451
1610454900000|2021-01-12 12:35:00|82967.2|82942.2|82952.3|82927.3|82979|82945.3|82907.4|82882.4|1374
1610455200000|2021-01-12 12:40:00|82951|82926|82922.5|82897.5|82961.7|82936.7|82904.9|82867.8|1421
1610455500000|2021-01-12 12:45:00|82921.6|82896.6|82924.6|82899.6|82947|82922|82907.1|82882.1|1266
1610455800000|2021-01-12 12:50:00|82925.1|82900.1|82950.8|82925.8|82962|82937|82901.3|82876.3|1162
1610456100000|2021-01-12 12:55:00|82951.7|82926.7|82935.8|82910.8|82959.3|82934.3|82906.6|82881.6|1399
1610456400000|2021-01-12 13:00:00|82936|82911|82963.5|82938.5|82963.5|82938.5|82924.4|82899.4|1308
1610456700000|2021-01-12 13:05:00|82963.8|82938.8|82918.7|82893.7|82985|82960|82917.3|82892.3|1410
1610457000000|2021-01-12 13:10:00|82918|82893|82965.5|82940.5|82984.1|82959.1|82918|82893|1301
1610457300000|2021-01-12 13:15:00|82965.3|82940.3|82963.3|82938.3|82988.6|82963.6|82944.9|82919.9|1286
1610457600000|2021-01-12 13:20:00|82964.2|82939.2|83019.1|82994.1|83042.1|83017.1|82963.1|82938.1|1388
1610457900000|2021-01-12 13:25:00|83018.4|82993.4|82987.6|82962.6|83055.5|83030.5|82986.7|82961.7|1425
1610458200000|2021-01-12 13:30:00|82988.6|82963.6|83015.4|82990.4|83023|82998|82969.6|82944.6|1312
1610458500000|2021-01-12 13:35:00|83015.3|82990.3|83037.5|83012.5|83039.7|83014.7|83008.6|82983.6|1311
1610458800000|2021-01-12 13:40:00|83038.6|83013.6|83037.2|83012.2|83046|83021|83021.6|82996.6|1325
1610459100000|2021-01-12 13:45:00|83036.1|83011.1|83025.4|83000.4|83041.7|83016.7|83011.9|82986.9|1252
1610459400000|2021-01-12 13:50:00|83025.3|83000.3|82991.1|82966.1|83039.4|83014.4|82979.9|82954.9|1102
1610459700000|2021-01-12 13:55:00|82991.4|82966.4|83021.9|82996.9|83099.3|83074.3|82990.5|82965.5|1642
1610460000000|2021-01-12 14:00:00|83020.8|82995.8|83023|82998|83044.7|83019.7|82965.6|82930.4|1604
1610460300000|2021-01-12 14:05:00|83023.1|82998.1|83016.9|82991.9|83094.4|83069.4|82983.1|82939.7|1626
1610460600000|2021-01-12 14:10:00|83018.4|82993.4|82990|82965|83041.8|83016.8|82984.7|82959.7|1495
1610460900000|2021-01-12 14:15:00|82989.7|82964.7|82973.3|82948.3|82999.1|82974.1|82959.8|82934.8|1421
1610461200000|2021-01-12 14:20:00|82975.1|82950.1|82970.6|82945.6|83014.6|82980.5|82932.4|82906.4|1390
1610461500000|2021-01-12 14:25:00|82970.8|82945.8|83020.5|82995.5|83032.5|82998.8|82963.1|82938.1|1511
1610461800000|2021-01-12 14:30:00|83021|82996|82996.8|82971.8|83045.5|83020.5|82942.7|82915.6|1898
1610462100000|2021-01-12 14:35:00|82996.9|82971.9|82997.2|82972.2|83019.6|82994.6|82964.5|82931.5|1702
1610462400000|2021-01-12 14:40:00|82997.4|82972.4|83033|83008|83038.2|83013.2|82965.6|82940.6|1748
1610462700000|2021-01-12 14:45:00|83033.1|83008.1|83008.8|82983.8|83039.3|83014.3|82957.5|82932.5|1676
1610463000000|2021-01-12 14:50:00|83010|82985|83017.3|82992.3|83071.1|83046.1|83001.8|82976.8|1794
1610463300000|2021-01-12 14:55:00|83016.5|82991.5|83026.8|83001.8|83047.6|83022.6|82997.7|82972.7|1617
1610463600000|2021-01-12 15:00:00|83030.8|83005.8|83079.4|83054.4|83094.6|83069.6|83030.2|83002.2|1587
1610463900000|2021-01-12 15:05:00|83079.8|83054.8|83049.5|83024.5|83086.7|83061.7|83040.8|83015.8|1394
1610464200000|2021-01-12 15:10:00|83049.6|83024.6|83067.9|83042.9|83077.6|83052.6|83000.4|82975.4|1538
1610464500000|2021-01-12 15:15:00|83066.5|83041.5|82986.7|82961.7|83073.6|83048.6|82964.1|82932.1|1414
1610464800000|2021-01-12 15:20:00|82986.6|82961.6|82946.1|82921.1|82991|82966|82918.4|82893.4|989
1610465100000|2021-01-12 15:25:00|82913.5|82888.5|82964.4|82939.4|82976.7|82944.4|82888|82852.3|1615
1610465400000|2021-01-12 15:30:00|82963.9|82938.9|82861.4|82836.4|82964.3|82939.3|82861.2|82820.6|1666
1610465700000|2021-01-12 15:35:00|82861.6|82836.6|82907.6|82857.6|82909.5|82869.7|82845.9|82820.9|1364
1610466000000|2021-01-12 15:40:00|82911.3|82861.3|82857.7|82832.7|82914.2|82879.3|82829.9|82804.9|1441
1610466300000|2021-01-12 15:45:00|82857.3|82832.3|82898.9|82873.9|82921.9|82889.2|82851|82826|1603
1610466600000|2021-01-12 15:50:00|82900.5|82875.5|82927.2|82902.2|82963.8|82927.6|82879.8|82843.1|1728
1610466900000|2021-01-12 15:55:00|82927.5|82902.5|82895.4|82870.4|82945.3|82912.3|82862.4|82837.4|1817
1610467200000|2021-01-12 16:00:00|82896.7|82871.7|82821.9|82796.9|82915.3|82890.3|82808.7|82783.7|1570
1610467500000|2021-01-12 16:05:00|82821.8|82796.8|82880.8|82855.8|82890.2|82864.3|82813.1|82788.1|1507
1610467800000|2021-01-12 16:10:00|82881|82856|82864.8|82839.8|82911.9|82886.9|82864.5|82839.5|1228
1610468100000|2021-01-12 16:15:00|82864|82839|82897.1|82872.1|82906.8|82877.8|82831.8|82801|1385
1610468400000|2021-01-12 16:20:00|82896.5|82871.5|82863.9|82838.9|82909.4|82872.5|82845.4|82820.4|1298
1610468700000|2021-01-12 16:25:00|82864.2|82839.2|82928.2|82878.2|82929.1|82879.1|82848.3|82816|1437
1610469000000|2021-01-12 16:30:00|82930.3|82880.3|82905.7|82855.7|82942.3|82904.3|82880|82841.8|1670
1610469300000|2021-01-12 16:35:00|82906.8|82856.8|82900.6|82850.6|82955.7|82905.7|82891.7|82848.6|1857
1610469600000|2021-01-12 16:40:00|82900.7|82850.7|82946.1|82896.1|82973.7|82923.7|82880.3|82841.7|1694
1610469900000|2021-01-12 16:45:00|82945.9|82895.9|82913.7|82888.7|82947.4|82906.1|82913.6|82873|1845
1610470200000|2021-01-12 16:50:00|82913.8|82888.8|82946.6|82896.6|82963|82928|82910.3|82870.9|1395
1610470500000|2021-01-12 16:55:00|82947.3|82897.3|82841.9|82816.9|82949.4|82913.5|82841|82805.7|1433
1610470800000|2021-01-12 17:00:00|82841.7|82816.7|82872.5|82822.5|82894.7|82847|82840|82790|1599
1610471100000|2021-01-12 17:05:00|82872.3|82822.3|82882.4|82857.4|82929.9|82897.9|82871.7|82821.7|1517
1610471400000|2021-01-12 17:10:00|82883.5|82858.5|82907.6|82882.6|82922.8|82895|82883.5|82845.9|1123
1610471700000|2021-01-12 17:15:00|82907.7|82882.7|82932.6|82882.6|82957.1|82920.9|82907.3|82865.7|1698
1610472000000|2021-01-12 17:20:00|82934.4|82884.4|82882.7|82857.7|82938.9|82888.9|82879.3|82844|1716
1610472300000|2021-01-12 17:25:00|82882.8|82857.8|82828.7|82778.7|82906.1|82871.9|82828.7|82778.7|1503
1610472600000|2021-01-12 17:30:00|82829.7|82779.7|82812.7|82762.7|82870.9|82820.9|82797.6|82747.6|1910
1610472900000|2021-01-12 17:35:00|82812.8|82762.8|82831.2|82781.2|82836|82786|82799.3|82749.3|1987
1610473200000|2021-01-12 17:40:00|82830.1|82780.1|82826.5|82776.5|82862.2|82812.2|82822.2|82772.2|2006
1610473500000|2021-01-12 17:45:00|82827.2|82777.2|82846.9|82796.9|82880.1|82830.1|82812.5|82762.5|1862
1610473800000|2021-01-12 17:50:00|82843.9|82793.9|82784.3|82734.3|82843.9|82793.9|82774.9|82733|1663
1610474100000|2021-01-12 17:55:00|82784|82734|82844.8|82794.8|82845.5|82795.5|82777.8|82727.8|1574
1610474400000|2021-01-12 18:00:00|82843.2|82793.2|82858.7|82808.7|82864.4|82814.4|82800.6|82750.6|1769
1610474700000|2021-01-12 18:05:00|82858.8|82808.8|82785|82735|82861.8|82811.8|82764.6|82724.7|1641
1610475000000|2021-01-12 18:10:00|82785.1|82735.1|82762.9|82712.9|82797.6|82747.6|82750.1|82710.7|1448
1610475300000|2021-01-12 18:15:00|82763.4|82713.4|82766.8|82716.8|82773|82723|82755.4|82705.4|1022
1610475600000|2021-01-12 18:20:00|82766.9|82716.9|82754.5|82729.5|82775.8|82733.4|82751.6|82708.7|1031
1610475900000|2021-01-12 18:25:00|82755.1|82730.1|82718.9|82668.9|82765.9|82734.2|82718.9|82668.9|1047
1610476200000|2021-01-12 18:30:00|82719|82669|82657.7|82607.7|82724.7|82674.7|82641.3|82602.4|1718
1610476500000|2021-01-12 18:35:00|82659|82609|82668.7|82618.7|82688.3|82644.1|82635.1|82603.6|1369
1610476800000|2021-01-12 18:40:00|82668.4|82618.4|82684.1|82634.1|82692.5|82656.9|82649.3|82605.7|1201
1610477100000|2021-01-12 18:45:00|82683.9|82633.9|82698.1|82648.1|82753.3|82703.3|82672|82630.9|1176
1610477400000|2021-01-12 18:50:00|82698.3|82648.3|82688.1|82638.1|82718.9|82668.9|82667.3|82620|1313
1610477700000|2021-01-12 18:55:00|82687.5|82637.5|82697.6|82672.6|82719.6|82680.9|82666.6|82629.2|1117
1610478000000|2021-01-12 19:00:00|82698.1|82673.1|82669|82644|82710|82677.1|82666.5|82641.5|1103
1610478300000|2021-01-12 19:05:00|82668.8|82643.8|82647|82597|82685.3|82652.2|82626.3|82593.1|1384
1610478600000|2021-01-12 19:10:00|82646.9|82596.9|82623.8|82598.8|82647.8|82613.2|82614.8|82579.3|1393
1610478900000|2021-01-12 19:15:00|82624.1|82599.1|82623.4|82598.4|82652.5|82610|82620.1|82584.8|1238
1610479200000|2021-01-12 19:20:00|82622.9|82597.9|82609.5|82584.5|82640.6|82601.7|82597.6|82569.7|1279
1610479500000|2021-01-12 19:25:00|82610.5|82585.5|82602.8|82552.8|82616.3|82591.3|82577.7|82539.5|1243
1610479800000|2021-01-12 19:30:00|82602.6|82552.6|82561|82536|82605.7|82566.4|82547|82500.7|1298
1610480100000|2021-01-12 19:35:00|82561.1|82536.1|82573|82523|82600.1|82551.8|82550.1|82512.1|1377
1610480400000|2021-01-12 19:40:00|82573.2|82523.2|82590.7|82540.7|82599.8|82549.8|82568.2|82518.2|1205
1610480700000|2021-01-12 19:45:00|82590.2|82540.2|82514.9|82464.9|82598.2|82548.2|82510.6|82460.6|1240
1610481000000|2021-01-12 19:50:00|82515.1|82465.1|82561.8|82511.8|82567.1|82517.1|82511.2|82461.2|1234
1610481300000|2021-01-12 19:55:00|82562.4|82512.4|82578.6|82528.6|82584.7|82546.5|82541.2|82491.2|1558
1610481600000|2021-01-12 20:00:00|82578.9|82528.9|82544.3|82494.3|82586.1|82536.1|82542.8|82492.8|1346
1610481900000|2021-01-12 20:05:00|82545.3|82495.3|82518|82468|82559.9|82509.9|82516.9|82466.9|1229
1610482200000|2021-01-12 20:10:00|82517.6|82467.6|82544|82494|82568.2|82518.2|82517.3|82467.3|1195
1610482500000|2021-01-12 20:15:00|82543.9|82493.9|82543.5|82493.5|82559.2|82509.2|82538|82488|1146
1610482800000|2021-01-12 20:20:00|82543.3|82493.3|82528.7|82503.7|82549.3|82512.3|82527.8|82478.5|1435
1610483100000|2021-01-12 20:25:00|82528.6|82503.6|82541.5|82491.5|82546.7|82503.7|82522|82473.7|1414
1610483400000|2021-01-12 20:30:00|82541.1|82491.1|82516|82491|82542.1|82492.1|82502.3|82465.4|917
1610483700000|2021-01-12 20:35:00|82515.4|82490.4|82529.2|82479.2|82532.7|82494.3|82509.5|82462.5|918
1610484000000|2021-01-12 20:40:00|82528.6|82478.6|82533.3|82483.3|82537.7|82501.7|82516.6|82476.8|710
1610484300000|2021-01-12 20:45:00|82532.8|82482.8|82529.1|82479.1|82539|82496.9|82516.8|82475|845
1610484600000|2021-01-12 20:50:00|82527.9|82477.9|82526.1|82501.1|82533.7|82502.7|82512.6|82476.8|872
1610484900000|2021-01-12 20:55:00|82526.2|82501.2|82511.9|82461.9|82527.2|82502.2|82492.5|82455.8|1129
1610485200000|2021-01-12 21:00:00|82513.3|82463.3|82475.5|82425.5|82518.6|82468.6|82468.1|82418.1|1176
1610485500000|2021-01-12 21:05:00|82475.7|82425.7|82486.8|82436.8|82490.9|82440.9|82472.6|82422.6|615
1610485800000|2021-01-12 21:10:00|82486.4|82436.4|82497.7|82447.7|82499.5|82449.5|82481.7|82431.7|571
1610486100000|2021-01-12 21:15:00|82498.4|82448.4|82500.6|82450.6|82501.7|82451.7|82494.2|82444.2|488
1610486400000|2021-01-12 21:20:00|82500.4|82450.4|82507.7|82457.7|82509.4|82459.4|82498.2|82448.2|463
1610486700000|2021-01-12 21:25:00|82507.4|82457.4|82487.6|82437.6|82509.3|82459.3|82487.6|82437.6|550
1610487000000|2021-01-12 21:30:00|82488.9|82438.9|82482.5|82432.5|82492.7|82442.7|82477.6|82427.6|420
1610487300000|2021-01-12 21:35:00|82482.6|82432.6|82483.4|82433.4|82495.1|82445.1|82473|82423|559
1610487600000|2021-01-12 21:40:00|82483.1|82433.1|82489.3|82439.3|82491.7|82441.7|82477.9|82427.9|581
1610487900000|2021-01-12 21:45:00|82489.5|82439.5|82484|82434|82490.2|82440.2|82465.7|82415.7|1090
1610488200000|2021-01-12 21:50:00|82484.3|82434.3|82481|82431|82488.4|82440.5|82463|82421.8|959
1610488500000|2021-01-12 21:55:00|82483.2|82433.2|82476.1|82426.1|82499.2|82446.6|82470.5|82420.5|668
1610488800000|2021-01-12 22:00:00|82496.5|82404.9|82496.9|82410.3|82521.1|82421.3|82490.4|82393.8|69
1610489100000|2021-01-12 22:05:00|82503.3|82392.3|82516.2|82405.2|82540.6|82429.6|82490.5|82381.7|222
1610489400000|2021-01-12 22:10:00|82514.6|82404.6|82529.4|82418.4|82536.6|82426.4|82489.1|82395.7|303
1610489700000|2021-01-12 22:15:00|82528.1|82417.1|82517|82413.2|82558.5|82447.5|82494.8|82404|364
1610490000000|2021-01-12 22:20:00|82525.2|82414.2|82529|82418|82537.7|82426.7|82494.9|82406.2|236
1610490300000|2021-01-12 22:25:00|82527.2|82416.2|82537.9|82437.5|82565.8|82454.8|82497.7|82413|340
1610490600000|2021-01-12 22:30:00|82533|82422|82535.3|82435.6|82548.1|82451.9|82499.1|82422|639
1610490900000|2021-01-12 22:35:00|82541.6|82434.9|82526.2|82446.1|82560.7|82450.1|82511.7|82429.2|470
1610491200000|2021-01-12 22:40:00|82526.9|82445.5|82533|82452.9|82553.7|82455.2|82505.2|82436.2|460
1610491500000|2021-01-12 22:45:00|82509.9|82453|82529.9|82451.9|82553.7|82470.7|82505.7|82447.7|1086
1610491800000|2021-01-12 22:50:00|82529.4|82452.2|82522.5|82436.2|82539.2|82464.5|82499.7|82435.2|1276
1610492100000|2021-01-12 22:55:00|82522.7|82436.1|82499.9|82449.9|82531.6|82455|82496.3|82433.4|495
1610492400000|2021-01-12 23:00:00|82521.9|82437.8|82476.4|82426.4|82528.2|82452.1|82466.7|82412.4|988
1610492700000|2021-01-12 23:05:00|82478.7|82428.7|82486.3|82436.3|82490.1|82440.1|82467.1|82417.1|943
1610493000000|2021-01-12 23:10:00|82486.5|82436.5|82484.4|82434.4|82504.8|82454.8|82475.5|82425.5|1134
1610493300000|2021-01-12 23:15:00|82484.2|82434.2|82490.3|82440.3|82512.5|82462.5|82464.3|82418|1051
1610493600000|2021-01-12 23:20:00|82490.1|82440.1|82489.7|82439.7|82501.8|82451.8|82480.6|82430.6|719
1610493900000|2021-01-12 23:25:00|82488.9|82438.9|82497.9|82447.9|82500|82457.3|82467.7|82429.4|493
1610494200000|2021-01-12 23:30:00|82497.1|82447.1|82498.2|82448.2|82517.2|82479.2|82491|82443.2|692
1610494500000|2021-01-12 23:35:00|82498|82448|82495.3|82445.3|82505.7|82461.3|82479|82441.7|691
1610494800000|2021-01-12 23:40:00|82494|82444|82485.6|82435.6|82498|82450.7|82453.7|82409.9|897
1610495100000|2021-01-12 23:45:00|82485.5|82435.5|82466|82416|82495.4|82445.4|82447.6|82401.9|899
1610495400000|2021-01-12 23:50:00|82468.8|82418.8|82475.2|82425.2|82478.9|82437.8|82451.8|82413.5|345
1610495700000|2021-01-12 23:55:00|82474.6|82424.6|82451.4|82401.4|82475.6|82436.9|82442.5|82398.3|482
1610496000000|2021-01-13 00:00:00|82451.1|82401.1|82411.8|82361.8|82451.1|82404.5|82370.7|82320.7|1007
1610496300000|2021-01-13 00:05:00|82412.1|82362.1|82407|82382|82434.4|82391.5|82398.6|82361.6|693
1610496600000|2021-01-13 00:10:00|82407.3|82382.3|82435.7|82385.7|82445.6|82395.6|82395.7|82357.3|735
1610496900000|2021-01-13 00:15:00|82435.3|82385.3|82397.6|82347.6|82438.8|82388.8|82372.9|82334.8|887
1610497200000|2021-01-13 00:20:00|82397.8|82347.8|82407.4|82357.4|82420.7|82374.2|82384.2|82346|732
1610497500000|2021-01-13 00:25:00|82406.8|82356.8|82410.2|82385.2|82425.8|82388.7|82384.7|82349.6|775
1610497800000|2021-01-13 00:30:00|82410.7|82385.7|82409.4|82384.4|82431.3|82404.6|82407.1|82378.5|760
1610498100000|2021-01-13 00:35:00|82409.1|82384.1|82419.9|82394.9|82425.3|82396.3|82394.7|82369.7|888
1610498400000|2021-01-13 00:40:00|82420|82395|82416.4|82391.4|82430.6|82400.1|82409.7|82380.5|660
1610498700000|2021-01-13 00:45:00|82416.5|82391.5|82403.2|82378.2|82419|82394|82392|82367|512
1610499000000|2021-01-13 00:50:00|82403.6|82378.6|82436.3|82386.3|82505.6|82459.1|82399.2|82374.2|1120
1610499300000|2021-01-13 00:55:00|82436.4|82386.4|82461.9|82411.9|82479.7|82429.7|82422.8|82372.8|1290
1610499600000|2021-01-13 01:00:00|82463.3|82413.3|82451.8|82401.8|82506|82456|82443|82392.1|1506
1610499900000|2021-01-13 01:05:00|82451.6|82401.6|82455.4|82405.4|82488.9|82438.9|82436.3|82386.3|1303
1610500200000|2021-01-13 01:10:00|82455.5|82405.5|82460.7|82410.7|82479.1|82438.3|82451.8|82401.8|1181
1610500500000|2021-01-13 01:15:00|82460.3|82410.3|82527.4|82477.4|82527.5|82477.5|82444.1|82402.9|1365
1610500800000|2021-01-13 01:20:00|82526.6|82476.6|82482.4|82432.4|82533|82483|82449.8|82399.8|1681
1610501100000|2021-01-13 01:25:00|82482|82432|82435.7|82385.7|82482.8|82432.8|82435.5|82385.5|1640
1610501400000|2021-01-13 01:30:00|82434.8|82384.8|82409.6|82359.6|82468.1|82418.1|82394|82337.4|1554
1610501700000|2021-01-13 01:35:00|82409.5|82359.5|82406.1|82356.1|82427.9|82377.9|82392.7|82342.7|1680
1610502000000|2021-01-13 01:40:00|82406|82356|82417.2|82367.2|82433.6|82375.8|82402.7|82352.7|1276
1610502300000|2021-01-13 01:45:00|82416.9|82366.9|82422.4|82372.4|82437.6|82380.8|82408.1|82354|1270
1610502600000|2021-01-13 01:50:00|82421.6|82371.6|82430.8|82380.8|82440.9|82387.7|82393.9|82343.9|1205
1610502900000|2021-01-13 01:55:00|82429.4|82379.4|82408.5|82358.5|82445.9|82383.9|82401.2|82351.2|1163
1610503200000|2021-01-13 02:00:00|82407.9|82357.9|82436|82386|82466.5|82394.6|82407|82357|1303
1610503500000|2021-01-13 02:05:00|82435.9|82385.9|82431.8|82381.8|82461.6|82393|82428.5|82366.5|1104
1610503800000|2021-01-13 02:10:00|82432.2|82382.2|82416.5|82366.5|82460.3|82395.7|82413|82354.3|1056
1610504100000|2021-01-13 02:15:00|82426.8|82356.4|82427.6|82355.8|82438.6|82371|82404.9|82345.8|1097
1610504400000|2021-01-13 02:20:00|82425.1|82352.5|82409.4|82359.4|82437.9|82373.5|82405.6|82343.3|969
1610504700000|2021-01-13 02:25:00|82409.5|82359.5|82410.4|82360.4|82445.1|82376.1|82406.4|82347.4|957
1610505000000|2021-01-13 02:30:00|82410.6|82360.6|82425.7|82375.7|82442.3|82378.4|82401.7|82341.9|824
1610505300000|2021-01-13 02:35:00|82427.7|82377.7|82413.9|82363.9|82428.2|82381.9|82398.8|82354.5|873
1610505600000|2021-01-13 02:40:00|82413.8|82363.8|82412.2|82362.2|82417.7|82377.2|82402.2|82352.9|838
1610505900000|2021-01-13 02:45:00|82412.5|82362.5|82410.4|82360.4|82425.1|82378.9|82395.9|82357|726
1610506200000|2021-01-13 02:50:00|82413.4|82363.4|82405.4|82380.4|82424.3|82384.1|82397.4|82359.9|629
1610506500000|2021-01-13 02:55:00|82405.3|82380.3|82435|82385|82436.9|82399.8|82405.1|82368|769
1610506800000|2021-01-13 03:00:00|82434.9|82384.9|82442.7|82392.7|82454.5|82404.5|82408.2|82370.7|896
1610507100000|2021-01-13 03:05:00|82442.8|82392.8|82433.7|82383.7|82451.4|82401.4|82419.2|82381|648
1610507400000|2021-01-13 03:10:00|82433.5|82383.5|82431.4|82381.4|82440.7|82395.7|82411|82371.3|656
1610507700000|2021-01-13 03:15:00|82431.5|82381.5|82445.9|82395.9|82452.8|82409.3|82413.3|82377.5|602
1610508000000|2021-01-13 03:20:00|82446.3|82396.3|82438.2|82388.2|82455|82405|82429.6|82379.6|698
1610508300000|2021-01-13 03:25:00|82437.9|82387.9|82412|82362|82440.7|82390.7|82404.2|82354.2|885
1610508600000|2021-01-13 03:30:00|82410.4|82360.4|82392.9|82342.9|82414.4|82364.4|82384.3|82334.3|847
1610508900000|2021-01-13 03:35:00|82393.2|82343.2|82401.1|82351.1|82404|82354|82378.2|82338.8|527
1610509200000|2021-01-13 03:40:00|82402.1|82352.1|82402.1|82352.1|82404.6|82354.6|82394|82344|397
1610509500000|2021-01-13 03:45:00|82402.4|82352.4|82417.3|82367.3|82431.9|82381.9|82400.1|82350.1|781
1610509800000|2021-01-13 03:50:00|82417.7|82367.7|82411.3|82361.3|82425.9|82375.9|82408.6|82358.6|783
1610510100000|2021-01-13 03:55:00|82411|82361|82421.1|82371.1|82429.9|82379.9|82410.6|82360.6|567
1610510400000|2021-01-13 04:00:00|82420.4|82370.4|82425.7|82375.7|82435.5|82385.8|82409.7|82370.4|751
1610510700000|2021-01-13 04:05:00|82425.4|82375.4|82420.8|82370.8|82449|82381.5|82416.2|82366.2|603
1610511000000|2021-01-13 04:10:00|82420.9|82370.9|82422.4|82372.4|82433.6|82383.6|82408.1|82367.1|562
1610511300000|2021-01-13 04:15:00|82422.6|82372.6|82423.9|82373.9|82431.2|82384.6|82408.4|82369.6|469
1610511600000|2021-01-13 04:20:00|82423.4|82373.4|82426.8|82376.8|82441.8|82391.8|82416.1|82366.1|870
1610511900000|2021-01-13 04:25:00|82423.9|82373.9|82441.4|82391.4|82442.8|82392.8|82422|82372|721
1610512200000|2021-01-13 04:30:00|82440.9|82390.9|82434.5|82384.5|82446.2|82396.2|82432.1|82382.1|588
1610512500000|2021-01-13 04:35:00|82434.6|82384.6|82436.6|82386.6|82441|82391|82430.3|82380.3|783
1610512800000|2021-01-13 04:40:00|82436.2|82386.2|82437.3|82387.3|82448.3|82398.3|82431.7|82381.7|789
1610513100000|2021-01-13 04:45:00|82437.1|82387.1|82436.8|82386.8|82446.2|82396.2|82432.3|82382.3|834
1610513400000|2021-01-13 04:50:00|82436.1|82386.1|82451.5|82401.5|82454.3|82404.7|82429.7|82381.6|926
1610513700000|2021-01-13 04:55:00|82450.3|82400.3|82477.9|82427.9|82485.2|82435.2|82444.4|82394.4|801
1610514000000|2021-01-13 05:00:00|82478|82428|82470.6|82420.6|82490.8|82440.8|82462.7|82412.7|817
1610514300000|2021-01-13 05:05:00|82470.7|82420.7|82470.3|82420.3|82477.1|82427.1|82464.6|82414.6|827
1610514600000|2021-01-13 05:10:00|82470.1|82420.1|82460.3|82410.3|82475.6|82425.6|82458.3|82408.3|637
1610514900000|2021-01-13 05:15:00|82460.9|82410.9|82460.3|82410.3|82466.2|82416.2|82448.9|82398.9|727
1610515200000|2021-01-13 05:20:00|82461.4|82411.4|82472|82422|82477|82427|82454.8|82404.8|800
1610515500000|2021-01-13 05:25:00|82470.5|82420.5|82471.5|82421.5|82476.3|82426.3|82461.2|82411.2|689
1610515800000|2021-01-13 05:30:00|82471.3|82421.3|82476.4|82426.4|82481.2|82431.2|82468|82418|597
1610516100000|2021-01-13 05:35:00|82475.8|82425.8|82493.6|82443.6|82497.8|82447.8|82475.1|82425.1|781
1610516400000|2021-01-13 05:40:00|82493.8|82443.8|82497.3|82447.3|82501.8|82451.8|82491.1|82441.1|845
1610516700000|2021-01-13 05:45:00|82497.2|82447.2|82494.8|82444.8|82499.1|82449.1|82489.7|82439.7|609
1610517000000|2021-01-13 05:50:00|82495|82445|82498.2|82448.2|82509.9|82459.9|82482.2|82432.2|707
1610517300000|2021-01-13 05:55:00|82498.3|82448.3|82511.2|82461.2|82516.5|82466.5|82485.8|82435.8|1246
1610517600000|2021-01-13 06:00:00|82510.6|82460.6|82481.5|82431.5|82528.6|82478.6|82474.8|82424.8|1081
1610517900000|2021-01-13 06:05:00|82481.8|82431.8|82488.3|82438.3|82491.2|82441.2|82474.2|82424.2|624
1610518200000|2021-01-13 06:10:00|82488.6|82438.6|82485.7|82435.7|82492.5|82442.5|82481.3|82431.3|603
1610518500000|2021-01-13 06:15:00|82486|82436|82497.4|82447.4|82502.9|82452.9|82482.1|82432.1|709
1610518800000|2021-01-13 06:20:00|82497.7|82447.7|82465.2|82415.2|82497.7|82447.7|82459.7|82409.7|828
1610519100000|2021-01-13 06:25:00|82465.3|82415.3|82464.5|82414.5|82468.6|82429.4|82449.6|82409.4|575
1610519400000|2021-01-13 06:30:00|82464|82414|82489.7|82439.7|82490.6|82440.6|82462.5|82412.5|775
1610519700000|2021-01-13 06:35:00|82489.5|82439.5|82488|82438|82495.5|82445.5|82480.5|82430.5|679
1610520000000|2021-01-13 06:40:00|82488.3|82438.3|82481.9|82431.9|82491|82449.9|82474.9|82427.4|485
1610520300000|2021-01-13 06:45:00|82482|82432|82471|82421|82484.9|82434.9|82465.5|82415.5|590
1610520600000|2021-01-13 06:50:00|82471.2|82421.2|82501.6|82451.6|82503.4|82453.4|82467.1|82417.1|733
1610520900000|2021-01-13 06:55:00|82501.7|82451.7|82483.3|82433.3|82504.6|82455.1|82472.5|82429.3|788
1610521200000|2021-01-13 07:00:00|82481.8|82431.8|82446.8|82396.8|82487.5|82437.5|82443.9|82393.9|873
1610521500000|2021-01-13 07:05:00|82447.7|82397.7|82457.6|82407.6|82466.2|82416.2|82446.4|82396.4|748
1610521800000|2021-01-13 07:10:00|82457.5|82407.5|82417.3|82392.3|82459.8|82412.4|82397.7|82359.3|964
1610522100000|2021-01-13 07:15:00|82417.9|82392.9|82488.7|82438.7|82495|82463.1|82401.1|82370.9|1044
1610522400000|2021-01-13 07:20:00|82488.6|82438.6|82486|82461|82495.8|82463.3|82466.4|82431|891
1610522700000|2021-01-13 07:25:00|82486.5|82461.5|82436.7|82411.7|82487.2|82462.2|82436.7|82411.7|959
1610523000000|2021-01-13 07:30:00|82436.3|82411.3|82432.4|82407.4|82452.6|82427.6|82413.1|82388.1|1298
1610523300000|2021-01-13 07:35:00|82432.2|82407.2|82454.1|82429.1|82457.7|82432.7|82431.1|82406.1|1094
1610523600000|2021-01-13 07:40:00|82454.7|82429.7|82466.4|82441.4|82472.2|82447.2|82450.4|82425.4|1052
1610523900000|2021-01-13 07:45:00|82466.6|82441.6|82441.1|82416.1|82483.6|82458.6|82439|82407.8|1014
1610524200000|2021-01-13 07:50:00|82440.7|82415.7|82487.8|82462.8|82507.6|82468.8|82436.9|82399.6|1310
1610524500000|2021-01-13 07:55:00|82487.2|82462.2|82575.1|82525.1|82575.7|82541.1|82487.2|82452.4|1549
1610524800000|2021-01-13 08:00:00|82573.9|82523.9|82572.8|82547.8|82616.3|82582.9|82529|82504|1657
1610525100000|2021-01-13 08:05:00|82575.4|82550.4|82586.8|82536.8|82630.9|82597.3|82525.6|82500.6|1707
1610525400000|2021-01-13 08:10:00|82589|82539|82557.9|82532.9|82598.8|82562.8|82539.1|82514.1|1322
1610525700000|2021-01-13 08:15:00|82557.8|82532.8|82543.4|82518.4|82562|82537|82508.5|82483.5|1162
1610526000000|2021-01-13 08:20:00|82543.8|82518.8|82550.1|82525.1|82563.3|82538.3|82521.4|82496.4|1189
1610526300000|2021-01-13 08:25:00|82550.2|82525.2|82582.6|82557.6|82600|82575|82548.1|82523.1|1289
1610526600000|2021-01-13 08:30:00|82582.5|82557.5|82643.7|82618.7|82658|82622.8|82541.2|82511.1|1390
1610526900000|2021-01-13 08:35:00|82643.8|82618.8|82796.3|82746.3|82815.9|82777.4|82642.4|82597|1677
1610527200000|2021-01-13 08:40:00|82796.5|82746.5|82800|82775|82825.7|82800.7|82769.7|82732.7|1304
1610527500000|2021-01-13 08:45:00|82800.6|82775.6|82852.7|82827.7|82871.2|82835.2|82800.3|82775.3|1528
1610527800000|2021-01-13 08:50:00|82852.6|82827.6|82832|82807|82878.8|82853.8|82814.2|82789.2|1413
1610528100000|2021-01-13 08:55:00|82831.8|82806.8|82820.5|82795.5|82838.1|82813.1|82795.1|82770.1|1171
1610528400000|2021-01-13 09:00:00|82820.3|82795.3|82889.9|82864.9|82891|82866|82817.7|82792.7|1419
1610528700000|2021-01-13 09:05:00|82890.5|82865.5|82859.8|82834.8|82891.8|82866.8|82847.4|82822.4|1226
1610529000000|2021-01-13 09:10:00|82859.6|82834.6|82802.6|82777.6|82859.6|82834.6|82774.6|82738.1|1586
1610529300000|2021-01-13 09:15:00|82804.1|82779.1|82796.3|82771.3|82865.8|82828.8|82785.3|82760.3|1387
1610529600000|2021-01-13 09:20:00|82796.2|82771.2|82800.3|82775.3|82866.6|82826.6|82772.5|82747.5|1408
1610529900000|2021-01-13 09:25:00|82800.6|82775.6|82794.5|82769.5|82830.5|82805.5|82778.3|82753.3|1450
1610530200000|2021-01-13 09:30:00|82794|82769|82836.6|82811.6|82838.9|82813.9|82793.1|82768.1|1229
1610530500000|2021-01-13 09:35:00|82836.4|82811.4|82835.8|82810.8|82864.9|82839.9|82823|82798|1162
1610530800000|2021-01-13 09:40:00|82836|82811|82835|82810|82851.3|82826.3|82808.3|82783.3|1109
1610531100000|2021-01-13 09:45:00|82834.7|82809.7|82805.6|82780.6|82853.5|82828.5|82788.4|82763.4|1205
1610531400000|2021-01-13 09:50:00|82806.1|82781.1|82823|82798|82832.3|82807.3|82802.4|82777.4|1133
1610531700000|2021-01-13 09:55:00|82823.3|82798.3|82825.2|82800.2|82840.1|82815.1|82812.2|82779.6|1133
1610532000000|2021-01-13 10:00:00|82822.7|82797.7|82848.1|82823.1|82865.5|82840.5|82808.8|82783.8|1380
1610532300000|2021-01-13 10:05:00|82848.4|82823.4|82840.4|82815.4|82854.4|82829.4|82839.6|82814.6|1026
1610532600000|2021-01-13 10:10:00|82840.3|82815.3|82867.1|82842.1|82874.9|82849.9|82833.8|82808.8|900
1610532900000|2021-01-13 10:15:00|82867.4|82842.4|82910|82885|82914|82889|82861.3|82836.3|1156
1610533200000|2021-01-13 10:20:00|82909.8|82884.8|82896.9|82871.9|82910.1|82885.1|82873.6|82848.6|1248
1610533500000|2021-01-13 10:25:00|82897.3|82872.3|82938.6|82913.6|82943.4|82918.4|82870.2|82845.2|1339
1610533800000|2021-01-13 10:30:00|82938.4|82913.4|82950.4|82925.4|82970.1|82945.1|82928.9|82903.9|1337
1610534100000|2021-01-13 10:35:00|82950.7|82925.7|82940.1|82915.1|82955|82930|82919.1|82894.1|1148
1610534400000|2021-01-13 10:40:00|82939.7|82914.7|82932.9|82907.9|82944.1|82919.1|82918.5|82893.5|1126
1610534700000|2021-01-13 10:45:00|82932.7|82907.7|82921.2|82896.2|82953.3|82928.3|82921.2|82896.2|1056
1610535000000|2021-01-13 10:50:00|82921.4|82896.4|82907.2|82882.2|82929.8|82904.8|82891.5|82866.5|1021
1610535300000|2021-01-13 10:55:00|82907.3|82882.3|82928.7|82903.7|82941.7|82916.7|82905.1|82880.1|1122
1610535600000|2021-01-13 11:00:00|82929.3|82904.3|82962.6|82937.6|82963.4|82938.4|82918.4|82893.4|1136
1610535900000|2021-01-13 11:05:00|82962.5|82937.5|82966.8|82941.8|82985.5|82960.5|82960.9|82935.9|1157
1610536200000|2021-01-13 11:10:00|82967|82942|82979.7|82954.7|83002.4|82977.4|82960.4|82935.4|1065
1610536500000|2021-01-13 11:15:00|82980.1|82955.1|83011.8|82986.8|83024.3|82999.3|82970.5|82945.5|1049
1610536800000|2021-01-13 11:20:00|83011.5|82986.5|82998.1|82973.1|83048.2|83023.2|82998|82973|1168
1610537100000|2021-01-13 11:25:00|82998.6|82973.6|83018.6|82993.6|83028|83003|82991.6|82966.6|1063
1610537400000|2021-01-13 11:30:00|83018.9|82993.9|83102.1|83077.1|83107.9|83082.9|83018.9|82993.9|1223
1610537700000|2021-01-13 11:35:00|83102|83077|83098.9|83073.9|83117.1|83092.1|83087|83062|1238
1610538000000|2021-01-13 11:40:00|83099.1|83074.1|83096.8|83071.8|83109.1|83084.1|83086.5|83061.5|997
1610538300000|2021-01-13 11:45:00|83099.7|83074.7|83141.2|83116.2|83148.6|83123.6|83097|83072|1015
1610538600000|2021-01-13 11:50:00|83141.8|83116.8|83139|83114|83166.1|83141.1|83115.9|83090.9|1334
1610538900000|2021-01-13 11:55:00|83139.5|83114.5|83232.8|83207.8|83268|83230.9|83139.2|83114.2|1533
1610539200000|2021-01-13 12:00:00|83233.5|83208.5|83239|83214|83267.8|83242.8|83209|83184|1464
1610539500000|2021-01-13 12:05:00|83238.8|83213.8|83208.9|83183.9|83241.3|83216.3|83188.9|83163.9|1113
1610539800000|2021-01-13 12:10:00|83209.1|83184.1|83297.1|83272.1|83297.9|83272.9|83208.4|83183.4|1093
1610540100000|2021-01-13 12:15:00|83297.2|83272.2|83298.8|83273.8|83323.2|83298.2|83251.3|83226.3|1216
1610540400000|2021-01-13 12:20:00|83298.6|83273.6|83241.4|83216.4|83304.3|83279.3|83233.4|83208.4|1262
1610540700000|2021-01-13 12:25:00|83241.2|83216.2|83362.4|83312.4|83388.5|83357.4|83232.3|83207.3|1512
1610541000000|2021-01-13 12:30:00|83363.4|83313.4|83342.6|83317.6|83415.5|83385.9|83319.1|83276.5|1513
1610541300000|2021-01-13 12:35:00|83345.6|83320.6|83291.8|83266.8|83352.9|83327.9|83291.5|83250|1620
1610541600000|2021-01-13 12:40:00|83290.8|83265.8|83268.6|83243.6|83293.4|83268.4|83245.8|83207.3|1322
1610541900000|2021-01-13 12:45:00|83270.1|83245.1|83249.4|83199.4|83275.7|83250.7|83204.8|83179.8|1360
1610542200000|2021-01-13 12:50:00|83249|83199|83302.1|83277.1|83302.8|83277.8|83232.1|83199|1336
1610542500000|2021-01-13 12:55:00|83302.3|83277.3|83279.6|83254.6|83355.6|83330.6|83255|83230|1765
1610542800000|2021-01-13 13:00:00|83279.1|83254.1|83336.5|83311.5|83336.7|83311.7|83237.4|83212.4|1548
1610543100000|2021-01-13 13:05:00|83336.3|83311.3|83375.2|83350.2|83382.2|83357.2|83296.8|83259.7|1461
1610543400000|2021-01-13 13:10:00|83375.4|83350.4|83341.6|83316.6|83391.6|83354.8|83336.9|83311.9|1316
1610543700000|2021-01-13 13:15:00|83341.8|83316.8|83341.6|83316.6|83387.9|83361.3|83337.1|83309.9|1312
1610544000000|2021-01-13 13:20:00|83341.3|83316.3|83486.7|83436.7|83521.5|83471.5|83341.3|83309.7|1527
1610544300000|2021-01-13 13:25:00|83486|83436|83445.6|83395.6|83500.4|83457.4|83424|83382.7|1374
1610544600000|2021-01-13 13:30:00|83444.6|83394.6|83369.1|83344.1|83449|83399|83342.8|83306.6|1697
1610544900000|2021-01-13 13:35:00|83369.3|83344.3|83336.1|83286.1|83434.6|83401.6|83260.9|83217.5|1709
1610545200000|2021-01-13 13:40:00|83335.9|83285.9|83338.5|83313.5|83375.3|83339.5|83317.5|83276.8|1598
1610545500000|2021-01-13 13:45:00|83340.4|83315.4|83463.2|83413.2|83466.4|83418.3|83335.3|83310.3|1563
1610545800000|2021-01-13 13:50:00|83464.4|83414.4|83394.9|83344.9|83464.4|83414.4|83361.7|83321.6|1517
1610546100000|2021-01-13 13:55:00|83393.6|83343.6|83410.9|83360.9|83445.9|83411.8|83353.1|83326.5|1490
1610546400000|2021-01-13 14:00:00|83410.8|83360.8|83420.9|83395.9|83461.1|83411.1|83394.7|83359.5|1402
1610546700000|2021-01-13 14:05:00|83421.4|83396.4|83403.9|83353.9|83429.1|83396.7|83380|83339.8|1518
1610547000000|2021-01-13 14:10:00|83403|83353|83380.8|83330.8|83448.9|83406.5|83368.9|83327.1|1494
1610547300000|2021-01-13 14:15:00|83381.3|83331.3|83363.9|83313.9|83384.5|83334.5|83326.1|83281.5|1472
1610547600000|2021-01-13 14:20:00|83363.6|83313.6|83369|83344|83408.2|83370.5|83334.7|83300.5|1478
1610547900000|2021-01-13 14:25:00|83369.2|83344.2|83520.8|83495.8|83537.4|83500.5|83362.7|83328.6|1687
1610548200000|2021-01-13 14:30:00|83520.6|83495.6|83560.7|83510.7|83629|83581.9|83494.9|83444.9|1917
1610548500000|2021-01-13 14:35:00|83561.3|83511.3|83463|83413|83570.8|83520.8|83450.3|83411.8|1773
1610548800000|2021-01-13 14:40:00|83462.8|83412.8|83480|83455|83505.7|83479|83429|83388.2|1604
1610549100000|2021-01-13 14:45:00|83480.5|83455.5|83436.7|83386.7|83494.3|83456.5|83384.7|83343.6|1727
1610549400000|2021-01-13 14:50:00|83437|83387|83366.9|83316.9|83439|83389|83363|83313|1642
1610549700000|2021-01-13 14:55:00|83367|83317|83408.4|83358.4|83408.9|83367|83363.9|83316.5|1526
1610550000000|2021-01-13 15:00:00|83408.5|83358.5|83470|83445|83475.1|83446.7|83368.3|83334.2|1599
1610550300000|2021-01-13 15:05:00|83470.4|83445.4|83446.3|83421.3|83474.8|83449.8|83424.3|83389.7|1651
1610550600000|2021-01-13 15:10:00|83446.6|83421.6|83350.1|83325.1|83458.4|83433.4|83349.9|83324.9|1623
1610550900000|2021-01-13 15:15:00|83350.6|83325.6|83323.4|83298.4|83361.2|83336.2|83313.8|83288.8|1433
1610551200000|2021-01-13 15:20:00|83323.5|83298.5|83267.7|83242.7|83353.1|83325.2|83246.6|83219.5|1875
1610551500000|2021-01-13 15:25:00|83267.1|83242.1|83300|83275|83343.8|83318.8|83265.5|83235.3|1691
1610551800000|2021-01-13 15:30:00|83299.8|83274.8|83282.2|83257.2|83339.3|83314.3|83269|83244|1528
1610552100000|2021-01-13 15:35:00|83282.1|83257.1|83220.4|83195.4|83282.2|83257.2|83204.5|83175.7|1630
1610552400000|2021-01-13 15:40:00|83220.3|83195.3|83263.6|83238.6|83313|83288|83215.7|83178.9|1538
1610552700000|2021-01-13 15:45:00|83263.4|83238.4|83236.7|83211.7|83274.3|83249.3|83212.9|83178|1621
1610553000000|2021-01-13 15:50:00|83237.5|83212.5|83337.1|83312.1|83357.5|83326.6|83236.6|83204.8|1691
1610553300000|2021-01-13 15:55:00|83336.8|83311.8|83344.2|83319.2|83431.4|83402.3|83331|83302.9|1854
1610553600000|2021-01-13 16:00:00|83344.8|83319.8|83325.6|83300.6|83370.8|83333.8|83307.4|83279.3|1764
1610553900000|2021-01-13 16:05:00|83325.8|83300.8|83332.9|83307.9|83356.4|83331.4|83298.2|83273.2|1562
1610554200000|2021-01-13 16:10:00|83333|83308|83372.3|83347.3|83390.7|83365.7|83331.5|83306.5|1404
1610554500000|2021-01-13 16:15:00|83371.5|83346.5|83417.9|83392.9|83419.9|83394.9|83357.9|83332.9|1517
1610554800000|2021-01-13 16:20:00|83417.7|83392.7|83403.7|83378.7|83417.9|83392.9|83364.9|83339.9|1457
1610555100000|2021-01-13 16:25:00|83402.9|83377.9|83377.3|83352.3|83403.9|83378.9|83336.3|83300.2|1480
1610555400000|2021-01-13 16:30:00|83377.2|83352.2|83372.3|83347.3|83397.3|83360.1|83362.4|83327.6|1703
1610555700000|2021-01-13 16:35:00|83373.8|83348.8|83311.3|83261.3|83383.4|83358.4|83311.3|83261.3|1300
1610556000000|2021-01-13 16:40:00|83308.3|83258.3|83352.6|83327.6|83408.5|83366.7|83308.3|83258.3|1606
1610556300000|2021-01-13 16:45:00|83353.1|83328.1|83372.9|83347.9|83386|83348.4|83352.1|83317.7|1593
1610556600000|2021-01-13 16:50:00|83373.5|83348.5|83405.4|83380.4|83429.1|83391.6|83367.7|83333.9|1772
1610556900000|2021-01-13 16:55:00|83405.8|83380.8|83406.1|83381.1|83417.7|83392.7|83352.4|83321.9|1563
1610557200000|2021-01-13 17:00:00|83406.9|83381.9|83403.6|83378.6|83426.8|83381.9|83370.4|83320.4|1705
1610557500000|2021-01-13 17:05:00|83403.5|83378.5|83422.1|83372.1|83424.5|83384.8|83392.7|83351.5|1275
1610557800000|2021-01-13 17:10:00|83421.9|83371.9|83433.1|83383.1|83437|83395.1|83405.4|83366.3|1233
1610558100000|2021-01-13 17:15:00|83433.2|83383.2|83531.8|83481.8|83537.2|83487.2|83411.6|83371.1|1686
1610558400000|2021-01-13 17:20:00|83532.1|83482.1|83473.7|83448.7|83532.2|83482.2|83466.3|83420.1|1764
1610558700000|2021-01-13 17:25:00|83473.9|83448.9|83421.3|83371.3|83475.3|83449|83419|83370.4|1294
1610559000000|2021-01-13 17:30:00|83421.1|83371.1|83435.8|83410.8|83451|83416.7|83402.7|83358.3|1201
1610559300000|2021-01-13 17:35:00|83434.5|83409.5|83401.7|83351.7|83435.4|83410.4|83391.3|83350.7|1318
1610559600000|2021-01-13 17:40:00|83401.6|83351.6|83387.3|83337.3|83403.5|83365.1|83353.3|83303.3|1567
1610559900000|2021-01-13 17:45:00|83387.1|83337.1|83359.5|83309.5|83391.1|83341.1|83350.6|83300.6|1406
1610560200000|2021-01-13 17:50:00|83359.2|83309.2|83337.6|83287.6|83377.8|83327.8|83323.2|83277.2|1148
1610560500000|2021-01-13 17:55:00|83337.5|83287.5|83352.1|83302.1|83366.8|83328.7|83315.3|83265.3|1417
1610560800000|2021-01-13 18:00:00|83350.1|83300.1|83295.4|83245.4|83351|83301|83252.5|83202.5|1850
1610561100000|2021-01-13 18:05:00|83295.1|83245.1|83284.2|83234.2|83323.1|83273.1|83279.8|83229.8|1423
1610561400000|2021-01-13 18:10:00|83283.7|83233.7|83305.9|83255.9|83306|83256|83277.2|83227.2|1460
1610561700000|2021-01-13 18:15:00|83309.6|83259.6|83361.1|83311.1|83363.4|83313.4|83286.1|83236.1|1770
1610562000000|2021-01-13 18:20:00|83360.5|83310.5|83358.4|83308.4|83385.6|83348.7|83325.1|83275.1|1124
1610562300000|2021-01-13 18:25:00|83359|83309|83386.6|83336.6|83404.4|83354.4|83339.3|83301.8|1674
1610562600000|2021-01-13 18:30:00|83387|83337|83370.6|83320.6|83387|83345.1|83364.9|83314.9|1019
1610562900000|2021-01-13 18:35:00|83370.5|83320.5|83350.4|83300.4|83370.7|83324.4|83337.4|83288.9|947
1610563200000|2021-01-13 18:40:00|83350.8|83300.8|83361.4|83336.4|83376.5|83336.5|83350.3|83300.8|916
1610563500000|2021-01-13 18:45:00|83360.5|83335.5|83403.9|83353.9|83406.6|83361.4|83357.8|83323.5|909
1610563800000|2021-01-13 18:50:00|83404.2|83354.2|83406.4|83356.4|83414.2|83372.9|83382.7|83332.7|1269
1610564100000|2021-01-13 18:55:00|83406.5|83356.5|83399.5|83349.5|83463.8|83413.8|83377.2|83332.6|1401
1610564400000|2021-01-13 19:00:00|83397.4|83347.4|83477.2|83427.2|83481.3|83431.3|83384.1|83336.4|1569
1610564700000|2021-01-13 19:05:00|83476.8|83426.8|83477.4|83427.4|83505.2|83465.3|83462.7|83412.7|1420
1610565000000|2021-01-13 19:10:00|83477.9|83427.9|83502.1|83452.1|83509|83459|83475.6|83425.6|1080
1610565300000|2021-01-13 19:15:00|83503.5|83453.5|83504|83454|83505.5|83455.5|83464.9|83414.9|1121
1610565600000|2021-01-13 19:20:00|83503.8|83453.8|83517.2|83467.2|83524.4|83474.4|83502.4|83452.4|1427
1610565900000|2021-01-13 19:25:00|83517.1|83467.1|83530.6|83480.6|83563.4|83513.4|83507.1|83457.1|1323
1610566200000|2021-01-13 19:30:00|83530.5|83480.5|83540.4|83490.4|83545.4|83495.4|83503.4|83453.4|1013
1610566500000|2021-01-13 19:35:00|83540.2|83490.2|83519.1|83469.1|83545.5|83495.5|83514.3|83464.3|787
1610566800000|2021-01-13 19:40:00|83519.3|83469.3|83544.8|83494.8|83550.4|83500.4|83506.3|83456.3|1027
1610567100000|2021-01-13 19:45:00|83545.8|83495.8|83560.2|83510.2|83569.4|83519.4|83487.4|83437.4|1560
1610567400000|2021-01-13 19:50:00|83560.3|83510.3|83534.4|83484.4|83560.8|83510.8|83522.9|83472.9|966
1610567700000|2021-01-13 19:55:00|83534.5|83484.5|83528.3|83478.3|83564.6|83514.6|83510.8|83460.8|1270
1610568000000|2021-01-13 20:00:00|83527|83477|83519.5|83469.5|83529.3|83479.3|83497.8|83447.8|1026
1610568300000|2021-01-13 20:05:00|83519.3|83469.3|83520.3|83470.3|83528.8|83478.8|83510.7|83460.7|909
1610568600000|2021-01-13 20:10:00|83520.6|83470.6|83530.6|83480.6|83540.8|83490.8|83506.5|83456.5|1438
1610568900000|2021-01-13 20:15:00|83532.2|83482.2|83547.3|83497.3|83568.6|83518.6|83511|83461|1254
1610569200000|2021-01-13 20:20:00|83548.6|83498.6|83572.6|83522.6|83581.9|83531.9|83546.6|83496.6|812
1610569500000|2021-01-13 20:25:00|83572.7|83522.7|83563.9|83513.9|83576.4|83526.4|83558.4|83508.4|887
1610569800000|2021-01-13 20:30:00|83564.1|83514.1|83574.7|83524.7|83579.7|83529.7|83561.2|83511.2|878
1610570100000|2021-01-13 20:35:00|83575.1|83525.1|83601.1|83551.1|83601.3|83553.6|83560.2|83520.7|825
1610570400000|2021-01-13 20:40:00|83600.4|83550.4|83575.4|83525.4|83607.7|83557.7|83574.7|83524.7|917
1610570700000|2021-01-13 20:45:00|83577.2|83527.2|83590|83540|83594.2|83544.2|83566.2|83516.2|949
1610571000000|2021-01-13 20:50:00|83589.8|83539.8|83587.9|83537.9|83614|83564|83573.2|83523.2|1003
1610571300000|2021-01-13 20:55:00|83588|83538|83542.6|83492.6|83592.3|83542.3|83536.4|83486.4|1275
1610571600000|2021-01-13 21:00:00|83541.1|83491.1|83547.2|83497.2|83559.4|83509.4|83518.3|83468.3|1076
1610571900000|2021-01-13 21:05:00|83547.3|83497.3|83561.3|83511.3|83564.9|83514.9|83545|83495|809
1610572200000|2021-01-13 21:10:00|83561.8|83511.8|83561.6|83511.6|83564.9|83514.9|83550.4|83500.4|732
1610572500000|2021-01-13 21:15:00|83560.9|83510.9|83566.2|83516.2|83571.9|83521.9|83537|83487|772
1610572800000|2021-01-13 21:20:00|83565.7|83515.7|83523.8|83473.8|83583.2|83533.2|83517.7|83467.7|767
1610573100000|2021-01-13 21:25:00|83523.4|83473.4|83532|83482|83533.3|83483.3|83520.1|83470.1|628
1610573400000|2021-01-13 21:30:00|83532.1|83482.1|83568.5|83518.5|83569.6|83519.6|83529|83479|583
1610573700000|2021-01-13 21:35:00|83568.7|83518.7|83573.6|83523.6|83573.7|83523.7|83561.1|83511.1|469
1610574000000|2021-01-13 21:40:00|83572.5|83522.5|83586.1|83536.1|83613.4|83563.4|83572.4|83522.4|700
1610574300000|2021-01-13 21:45:00|83588.6|83538.6|83594.5|83544.5|83622.3|83566.3|83571.4|83509.9|1382
1610574600000|2021-01-13 21:50:00|83590.7|83540.7|83576.6|83526.6|83620.9|83551.8|83566.2|83502.7|966
1610574900000|2021-01-13 21:55:00|83589.4|83513.2|83513.5|83402.5|83592.6|83513.2|83459.5|83348.5|815
1610575200000|2021-01-13 22:00:00|83514.8|83403.8|83490.3|83379.3|83525.3|83414.3|83486.2|83375.2|100
1610575500000|2021-01-13 22:05:00|83499.3|83388.3|83491.6|83380.6|83554.7|83443.7|83488.2|83377.2|301
1610575800000|2021-01-13 22:10:00|83496.3|83385.3|83419.5|83308.5|83569.7|83458.7|83375|83264|236
1610576100000|2021-01-13 22:15:00|83397.6|83286.6|83442.1|83331.1|83446.4|83335.4|83368.8|83257.8|150
1610576400000|2021-01-13 22:20:00|83435.8|83324.8|83464.4|83353.4|83488.4|83377.4|83383|83272|270
1610576700000|2021-01-13 22:25:00|83437.9|83326.9|83466.7|83355.7|83502.5|83391.5|83403.7|83292.7|157
1610577000000|2021-01-13 22:30:00|83462.6|83351.6|83467.4|83356.4|83490.4|83379.4|83431.5|83320.5|580
1610577300000|2021-01-13 22:35:00|83476.9|83365.9|83442.8|83331.8|83484|83373|83427.9|83316.9|252
1610577600000|2021-01-13 22:40:00|83435.4|83324.4|83475.5|83364.5|83505|83394|83435.4|83324.4|447
1610577900000|2021-01-13 22:45:00|83473.2|83362.2|83461.5|83350.5|83490.6|83379.6|83437.5|83326.5|345
1610578200000|2021-01-13 22:50:00|83456.7|83345.7|83468.8|83357.8|83496.6|83385.6|83441.4|83330.4|273
1610578500000|2021-01-13 22:55:00|83472|83361|83472.2|83361.2|83497.5|83386.5|83441|83330|427
1610578800000|2021-01-13 23:00:00|83471.6|83360.6|83468.8|83357.8|83491.4|83380.4|83422.9|83311.9|647
1610579100000|2021-01-13 23:05:00|83475.5|83364.5|83476.1|83365.1|83491.2|83380.2|83437.4|83326.4|931
1610579400000|2021-01-13 23:10:00|83473.1|83362.1|83425.4|83314.4|83476|83365|83390.3|83279.3|866
1610579700000|2021-01-13 23:15:00|83425.3|83314.3|83450.8|83350.6|83520|83409|83396|83285|1835
1610580000000|2021-01-13 23:20:00|83454.1|83351|83561.3|83454.3|83568.7|83465.5|83405.3|83326.7|1364
1610580300000|2021-01-13 23:25:00|83562.3|83455.6|83499.4|83388.4|83567.6|83462.9|83349.9|83238.9|1096
1610580600000|2021-01-13 23:30:00|83499.3|83388.3|83497.5|83402.8|83519.7|83437.9|83437.7|83326.7|800
1610580900000|2021-01-13 23:35:00|83494.4|83400.7|83483.6|83395|83504.5|83416.7|83462.9|83384.6|517
1610581200000|2021-01-13 23:40:00|83483.9|83394.2|83499.1|83405.5|83511.1|83426.5|83420.3|83332.6|842
1610581500000|2021-01-13 23:45:00|83496|83408.7|83475|83391.9|83505.3|83428.3|83463.7|83380|663
1610581800000|2021-01-13 23:50:00|83474.7|83394.5|83481.6|83382.2|83500.4|83416.7|83445.4|83367.9|1058
1610582100000|2021-01-13 23:55:00|83480.8|83384.1|83477.7|83380.7|83503.8|83408.5|83326.9|83215.9|1318
1610582400000|2021-01-14 00:00:00|83476.8|83381.8|83467.3|83417.3|83506.7|83420.8|83452.8|83375.1|1424
1610582700000|2021-01-14 00:05:00|83477.6|83407.4|83464.1|83414.1|83510.5|83422.8|83457|83392.2|1193
1610583000000|2021-01-14 00:10:00|83463.9|83413.9|83442.9|83392.9|83499.7|83420.9|83434.3|83361.9|1350
1610583300000|2021-01-14 00:15:00|83455.2|83382.4|83374.4|83285.3|83474.9|83409.2|83366.2|83282.7|1313
1610583600000|2021-01-14 00:20:00|83373.3|83285.7|83358.8|83268.4|83387.6|83293.2|83332.3|83227|1044
1610583900000|2021-01-14 00:25:00|83356.5|83273.7|83349.4|83257.1|83377.1|83278|83318.4|83221.1|832
1610584200000|2021-01-14 00:30:00|83349.8|83256.6|83375.8|83293.7|83389.4|83299.7|83343.8|83251.7|767
1610584500000|2021-01-14 00:35:00|83375.7|83293.3|83373.2|83299.5|83408.2|83324|83358|83278.7|1050
1610584800000|2021-01-14 00:40:00|83373.3|83290.4|83388.9|83314.5|83398.5|83334.6|83352.4|83252.4|1204
1610585100000|2021-01-14 00:45:00|83388|83315.6|83445.8|83360.8|83456|83363.4|83359.4|83282.8|1278
1610585400000|2021-01-14 00:50:00|83439.8|83363.4|83410.9|83330.7|83509.2|83417.2|83400.6|83330.3|1605
1610585700000|2021-01-14 00:55:00|83410.7|83327.2|83506.3|83395.3|83506.6|83401|83354.7|83262.6|1275
1610586000000|2021-01-14 01:00:00|83506.5|83395.5|83425.6|83338.9|83510.4|83407.3|83422.8|83327.2|1279
1610586300000|2021-01-14 01:05:00|83423.7|83338.7|83369.6|83319.6|83454.7|83368|83353.5|83265.4|1364
1610586600000|2021-01-14 01:10:00|83369.2|83319.2|83366.8|83295.3|83383.1|83320.5|83319.1|83254.9|2011
1610586900000|2021-01-14 01:15:00|83367|83295.1|83330.8|83280.8|83380.3|83318.6|83325.2|83251.4|1604
1610587200000|2021-01-14 01:20:00|83330.9|83280.9|83330.7|83280.7|83343.2|83293.2|83328.1|83278.1|789
1610587500000|2021-01-14 01:25:00|83331.5|83281.5|83340.3|83290.3|83343.1|83293.1|83329.5|83279.5|856
1610587800000|2021-01-14 01:30:00|83339.9|83289.9|83346.9|83296.9|83348.8|83298.8|83335.1|83285.1|1107
1610588100000|2021-01-14 01:35:00|83346.6|83296.6|83344.7|83294.7|83357.6|83302.1|83338.9|83278.2|906
1610588400000|2021-01-14 01:40:00|83344.6|83294.6|83343.9|83293.9|83349.4|83299.4|83333.9|83283.9|897
1610588700000|2021-01-14 01:45:00|83344.3|83294.3|83346.4|83296.4|83348.6|83298.6|83338.3|83288.3|831
1610589000000|2021-01-14 01:50:00|83346.6|83296.6|83343.1|83293.1|83357.5|83298.2|83339.6|83282.4|870
1610589300000|2021-01-14 01:55:00|83342.9|83292.9|83409.5|83327.6|83421.9|83354.9|83340.7|83279.7|934
1610589600000|2021-01-14 02:00:00|83411.6|83325.4|83440.2|83369.1|83452.6|83384.6|83394.6|83324.3|996
1610589900000|2021-01-14 02:05:00|83440.5|83368.9|83455.9|83405.9|83469.8|83419.8|83425.7|83358|946
1610590200000|2021-01-14 02:10:00|83455.2|83405.2|83415.8|83345.4|83460.2|83410.2|83404.3|83344.9|1039
1610590500000|2021-01-14 02:15:00|83405.5|83355.5|83364.2|83289|83414.7|83355.9|83329.5|83264.2|1414
1610590800000|2021-01-14 02:20:00|83364.3|83289.8|83415.1|83335.6|83452.2|83365.4|83336.8|83266.8|1541
1610591100000|2021-01-14 02:25:00|83415.4|83335.7|83495.7|83418.2|83500.1|83422.7|83398.2|83318|2071
1610591400000|2021-01-14 02:30:00|83496.9|83419.3|83632.3|83555.9|83638.6|83566.2|83491.8|83406.8|2185
1610591700000|2021-01-14 02:35:00|83630.4|83553.4|83589.2|83539.2|83643|83574|83585.5|83515.9|1392
1610592000000|2021-01-14 02:40:00|83586.9|83536.9|83552.1|83459.9|83611.6|83549.4|83538.6|83448.5|1710
1610592300000|2021-01-14 02:45:00|83552.3|83459.6|83547.2|83460.3|83581.3|83491.1|83536.9|83453.2|1440
1610592600000|2021-01-14 02:50:00|83542.7|83457.1|83530.8|83446.9|83548.2|83462.5|83507|83433|1259
1610592900000|2021-01-14 02:55:00|83530.6|83447.2|83513.4|83463.4|83548.5|83471.8|83508.4|83430.7|1449
1610593200000|2021-01-14 03:00:00|83513.5|83463.5|83451.3|83401.3|83537.6|83473.5|83430.8|83376|1494
1610593500000|2021-01-14 03:05:00|83450.8|83400.8|83547|83452|83554.7|83459.2|83437.3|83353.8|1518
1610593800000|2021-01-14 03:10:00|83545.9|83453.3|83558.3|83472.4|83572.9|83489.7|83529.2|83438|1434
1610594100000|2021-01-14 03:15:00|83558.1|83477.3|83546.4|83458.2|83564.7|83477.3|83535.9|83445.7|1182
1610594400000|2021-01-14 03:20:00|83547.8|83457.2|83547|83456.1|83571.6|83489.8|83538.6|83449.5|1227
1610594700000|2021-01-14 03:25:00|83545.5|83456.9|83577.4|83488.5|83584|83496.3|83539.2|83443.2|1618
1610595000000|2021-01-14 03:30:00|83577.3|83490|83577.6|83490.8|83600.4|83514.9|83553|83468.1|1558
1610595300000|2021-01-14 03:35:00|83576.9|83490.6|83556.6|83458|83590.1|83514.7|83538.1|83449.7|1482
1610595600000|2021-01-14 03:40:00|83555.8|83459.1|83546.6|83463.2|83567.6|83476.1|83541.9|83452.2|734
1610595900000|2021-01-14 03:45:00|83546.7|83463.1|83563.1|83475.4|83590.7|83503.3|83543.2|83459.2|1306
1610596200000|2021-01-14 03:50:00|83565.6|83476.6|83511.2|83433.4|83570.9|83494.2|83497|83430.8|1353
1610596500000|2021-01-14 03:55:00|83512.4|83430.6|83525.5|83448.8|83538|83466.5|83496.4|83430.6|1742
1610596800000|2021-01-14 04:00:00|83524.6|83446.7|83524.4|83444|83544.2|83480.8|83505.7|83442.1|1224
1610597100000|2021-01-14 04:05:00|83520.9|83446|83527.4|83452.2|83557.9|83488.5|83505.6|83442.2|1486
1610597400000|2021-01-14 04:10:00|83527.5|83452.3|83503.8|83453.8|83532.8|83466.9|83497.4|83430.5|1184
1610597700000|2021-01-14 04:15:00|83504.1|83454.1|83523.7|83446|83527|83464.7|83492.8|83427.9|1092
1610598000000|2021-01-14 04:20:00|83522.2|83447.2|83504.5|83454.5|83540.2|83468.8|83497.3|83433|1294
1610598300000|2021-01-14 04:25:00|83504.4|83454.4|83509.3|83437.2|83521.2|83459.2|83489.3|83428.8|1218
1610598600000|2021-01-14 04:30:00|83509.6|83436.9|83505.6|83455.6|83530.3|83466.8|83491.6|83431.4|1183
1610598900000|2021-01-14 04:35:00|83514.6|83444.6|83504.9|83454.9|83539.2|83473.8|83501|83441.1|1008
1610599200000|2021-01-14 04:40:00|83504.1|83454.1|83526.6|83476.6|83569.8|83488.7|83500.6|83436.2|1077
1610599500000|2021-01-14 04:45:00|83527|83477|83523.8|83473.8|83546.8|83489.8|83517|83466.6|972
1610599800000|2021-01-14 04:50:00|83523.4|83473.4|83513.7|83463.7|83536.1|83479.7|83498.3|83437|936
1610600100000|2021-01-14 04:55:00|83512.7|83462.7|83446.2|83364.9|83515.5|83465.5|83408.6|83345.7|1279
1610600400000|2021-01-14 05:00:00|83452.3|83360.2|83459|83409|83488.8|83423.6|83429.2|83360.2|1623
1610600700000|2021-01-14 05:05:00|83458.7|83408.7|83491.3|83413.4|83512.6|83446.5|83456|83393.9|1226
1610601000000|2021-01-14 05:10:00|83491.7|83412.7|83493.1|83443.1|83510.3|83449.7|83461|83392.8|1366
1610601300000|2021-01-14 05:15:00|83493|83443|83524.6|83474.6|83557.6|83491.9|83481.9|83417|1625
1610601600000|2021-01-14 05:20:00|83524.5|83474.5|83511.9|83461.9|83534.3|83484.3|83500.9|83450.9|1194
1610601900000|2021-01-14 05:25:00|83511.5|83461.5|83453.5|83403.5|83522.4|83472.4|83447.1|83386.5|1396
1610602200000|2021-01-14 05:30:00|83460.6|83410.6|83485.4|83435.4|83501.7|83440.5|83445.3|83388.5|1337
1610602500000|2021-01-14 05:35:00|83485|83435|83450.4|83400.4|83497.1|83437.5|83446|83388.8|1090
1610602800000|2021-01-14 05:40:00|83450.2|83400.2|83440.8|83390.8|83467.8|83411.1|83428.5|83365.9|1064
1610603100000|2021-01-14 05:45:00|83441|83391|83427.4|83377.4|83459.6|83399.4|83400.6|83336.6|1230
1610603400000|2021-01-14 05:50:00|83437.2|83366.2|83448.4|83376.8|83465.5|83402.7|83426.5|83364.6|1143
1610603700000|2021-01-14 05:55:00|83448.3|83376.7|83420.9|83344.8|83454.2|83389.6|83406.1|83344.2|1282
1610604000000|2021-01-14 06:00:00|83420.6|83345.4|83450.8|83400.8|83476.9|83416.7|83407.8|83345.4|983
1610604300000|2021-01-14 06:05:00|83450.9|83400.9|83449.3|83399.3|83473.6|83415.4|83414.9|83356.2|1010
1610604600000|2021-01-14 06:10:00|83449.9|83399.9|83409|83359|83460|83399.9|83406.2|83347.6|946
1610604900000|2021-01-14 06:15:00|83409.5|83359.5|83424.7|83374.7|83454.2|83397.5|83405.7|83344.1|1008
1610605200000|2021-01-14 06:20:00|83423.8|83373.8|83472.8|83422.8|83485.7|83423.7|83418.8|83363.8|839
1610605500000|2021-01-14 06:25:00|83472.9|83422.9|83458.8|83408.8|83476|83426|83424.6|83365.1|878
1610605800000|2021-01-14 06:30:00|83459.2|83409.2|83450.5|83400.5|83478.7|83419|83437.8|83380.4|733
1610606100000|2021-01-14 06:35:00|83451.4|83401.4|83427.6|83377.6|83472.1|83412.9|83410|83360|1278
1610606400000|2021-01-14 06:40:00|83431.7|83381.7|83447.1|83397.1|83451.7|83401.7|83418.4|83364.5|1258
1610606700000|2021-01-14 06:45:00|83446.4|83396.4|83454.4|83404.4|83456.8|83406.8|83434.1|83384.1|1015
1610607000000|2021-01-14 06:50:00|83454.2|83404.2|83467|83417|83470.6|83420.6|83447.6|83397.6|718
1610607300000|2021-01-14 06:55:00|83466.4|83416.4|83485.2|83435.2|83485.2|83435.2|83456.1|83406.1|767
1610607600000|2021-01-14 07:00:00|83482.5|83432.5|83535.4|83485.4|83544.3|83494.3|83482.5|83432.5|1005
1610607900000|2021-01-14 07:05:00|83536.4|83486.4|83566.4|83516.4|83573.9|83523.9|83529.9|83479.9|1115
1610608200000|2021-01-14 07:10:00|83567.3|83517.3|83476.4|83426.4|83568.8|83526.4|83466.5|83416.5|1110
1610608500000|2021-01-14 07:15:00|83477.4|83427.4|83458.1|83408.1|83502|83452|83452.8|83402.8|1239
1610608800000|2021-01-14 07:20:00|83457.6|83407.6|83439.2|83389.2|83464.5|83414.5|83437.5|83387.5|1054
1610609100000|2021-01-14 07:25:00|83439.4|83389.4|83380.5|83355.5|83439.9|83397.6|83368.9|83342.5|1158
1610609400000|2021-01-14 07:30:00|83380.2|83355.2|83383.2|83358.2|83430.1|83393.9|83369.9|83332.4|1359
1610609700000|2021-01-14 07:35:00|83383.4|83358.4|83369.1|83344.1|83413.5|83374.7|83361.7|83336.2|1345
1610610000000|2021-01-14 07:40:00|83369.2|83344.2|83396.8|83371.8|83423.7|83382.9|83349.5|83313.9|1064
1610610300000|2021-01-14 07:45:00|83397.4|83372.4|83442.8|83417.8|83449.2|83423.2|83391.6|83359.3|1201
1610610600000|2021-01-14 07:50:00|83442.4|83417.4|83461.1|83436.1|83504.1|83471.3|83436|83406.7|1663
1610610900000|2021-01-14 07:55:00|83461.6|83436.6|83454.5|83429.5|83479|83438.6|83414|83381.5|1348
1610611200000|2021-01-14 08:00:00|83454.2|83429.2|83439.5|83414.5|83494.7|83459.8|83422.8|83390.2|1632
1610611500000|2021-01-14 08:05:00|83438|83413|83299.9|83274.9|83439|83414|83297.7|83272.7|1654
1610611800000|2021-01-14 08:10:00|83300.1|83275.1|83336|83311|83340.6|83314.3|83281.8|83256.8|1582
1610612100000|2021-01-14 08:15:00|83335.7|83310.7|83290|83265|83351.9|83326.9|83270.4|83239|1452
1610612400000|2021-01-14 08:20:00|83290.2|83265.2|83267.3|83242.3|83315.3|83290.3|83238.2|83213.2|1555
1610612700000|2021-01-14 08:25:00|83267.4|83242.4|83325.7|83300.7|83333.8|83300.7|83254.7|83229.7|1544
1610613000000|2021-01-14 08:30:00|83327.2|83302.2|83308.2|83283.2|83363.7|83329.6|83297.5|83272.5|1568
1610613300000|2021-01-14 08:35:00|83307.8|83282.8|83235.1|83210.1|83310.6|83285.6|83217.8|83167.8|1550
1610613600000|2021-01-14 08:40:00|83235|83210|83234.9|83209.9|83250.1|83213.6|83159.1|83128|1654
1610613900000|2021-01-14 08:45:00|83234.3|83209.3|83204.5|83179.5|83235.9|83209.3|83193.8|83157.2|1386
1610614200000|2021-01-14 08:50:00|83203.6|83178.6|83157|83132|83212.7|83187.7|83131.5|83098.4|1413
1610614500000|2021-01-14 08:55:00|83157.4|83132.4|83145.5|83095.5|83196.4|83160.8|83112.6|83074.5|1434
1610614800000|2021-01-14 09:00:00|83146.9|83096.9|83138.9|83113.9|83179.9|83143.2|83126.9|83092.4|1471
1610615100000|2021-01-14 09:05:00|83139.4|83114.4|83204.6|83179.6|83212.6|83186.3|83134.4|83094.9|1451
1610615400000|2021-01-14 09:10:00|83204.2|83179.2|83203.8|83178.8|83215.5|83180.3|83163.2|83138.2|1291
1610615700000|2021-01-14 09:15:00|83204.3|83179.3|83203.1|83178.1|83245.6|83220.6|83182.4|83145.2|1256
1610616000000|2021-01-14 09:20:00|83202.9|83177.9|83163.8|83138.8|83216.1|83180.3|83160.9|83135.9|1389
1610616300000|2021-01-14 09:25:00|83163.2|83138.2|83193|83168|83220.9|83195.9|83148.5|83123.5|1281
1610616600000|2021-01-14 09:30:00|83192.8|83167.8|83120.9|83095.9|83213.8|83176.5|83118.4|83093.4|1297
1610616900000|2021-01-14 09:35:00|83121.6|83096.6|83104.3|83079.3|83164.1|83126.9|83096.9|83064.4|1399
1610617200000|2021-01-14 09:40:00|83104|83079|83123.2|83098.2|83147|83114.7|83095|83065.6|1499
1610617500000|2021-01-14 09:45:00|83123.5|83098.5|83107.9|83082.9|83146|83113.8|83106.7|83071.2|1318
1610617800000|2021-01-14 09:50:00|83107.4|83082.4|83108.5|83083.5|83133.1|83103.9|83070.4|83045.4|1485
1610618100000|2021-01-14 09:55:00|83108.2|83083.2|83112.3|83087.3|83125.9|83099.8|83085.1|83054.4|1416
1610618400000|2021-01-14 10:00:00|83112.5|83087.5|83163.3|83138.3|83176.2|83151.2|83095.4|83056.9|1157
1610618700000|2021-01-14 10:05:00|83163.8|83138.8|83171.4|83146.4|83209.6|83166.8|83153.5|83113.4|1352
1610619000000|2021-01-14 10:10:00|83171.7|83146.7|83166|83141|83183.6|83150.7|83154.7|83123.5|1158
1610619300000|2021-01-14 10:15:00|83166.2|83141.2|83171.9|83146.9|83179.9|83154.9|83144.5|83119.5|1090
1610619600000|2021-01-14 10:20:00|83172.2|83147.2|83172.9|83147.9|83175.1|83150.1|83148.6|83123.6|1279
1610619900000|2021-01-14 10:25:00|83173.2|83148.2|83149.7|83124.7|83173.7|83148.7|83145.3|83120.3|1211
1610620200000|2021-01-14 10:30:00|83149.9|83124.9|83140.7|83115.7|83160.1|83135.1|83130.2|83097|1105
1610620500000|2021-01-14 10:35:00|83141.4|83116.4|83128.4|83103.4|83160.4|83135.4|83099.9|83074.9|1304
1610620800000|2021-01-14 10:40:00|83128.3|83103.3|83063.5|83038.5|83136.9|83108.5|83054.1|83029.1|1287
1610621100000|2021-01-14 10:45:00|83064.5|83039.5|83087.1|83062.1|83119.4|83091|83058.1|83033.1|1157
1610621400000|2021-01-14 10:50:00|83087|83062|83086.3|83061.3|83139.8|83099.7|83083.9|83048.6|1140
1610621700000|2021-01-14 10:55:00|83085.4|83060.4|83121.7|83096.7|83133|83108|83085.3|83060.3|1067
1610622000000|2021-01-14 11:00:00|83121.5|83096.5|83140.5|83115.5|83142.8|83117.8|83119.7|83094.7|1039
1610622300000|2021-01-14 11:05:00|83140.7|83115.7|83159.1|83134.1|83166|83141|83133.3|83108.3|959
1610622600000|2021-01-14 11:10:00|83159.2|83134.2|83171.3|83146.3|83176.8|83151.8|83159.2|83134.2|1107
1610622900000|2021-01-14 11:15:00|83171.4|83146.4|83180.4|83155.4|83188.6|83163.6|83166.9|83141.9|1260
1610623200000|2021-01-14 11:20:00|83181|83156|83169.9|83144.9|83196.5|83171.5|83164.3|83139.3|1259
1610623500000|2021-01-14 11:25:00|83169.8|83144.8|83242.5|83217.5|83262.3|83235.6|83169.5|83144.5|1263
1610623800000|2021-01-14 11:30:00|83244.4|83219.4|83270.4|83245.4|83279.9|83254.9|83235.6|83210.6|1386
1610624100000|2021-01-14 11:35:00|83270.5|83245.5|83274.9|83249.9|83278.4|83253.4|83235.9|83200.6|929
1610624400000|2021-01-14 11:40:00|83275|83250|83285|83260|83309.2|83284.2|83249.6|83224.6|989
1610624700000|2021-01-14 11:45:00|83284.9|83259.9|83249.8|83224.8|83294.4|83269.4|83234.6|83209.6|1047
1610625000000|2021-01-14 11:50:00|83250.3|83225.3|83270.2|83245.2|83279.5|83245.6|83221.2|83193.3|1363
1610625300000|2021-01-14 11:55:00|83270.4|83245.4|83209.8|83184.8|83270.7|83245.7|83201.6|83176.6|1113
1610625600000|2021-01-14 12:00:00|83209.5|83184.5|83225|83200|83236|83211|83179.4|83154.4|1116
1610625900000|2021-01-14 12:05:00|83224.3|83199.3|83211.6|83186.6|83224.3|83199.3|83182.1|83157.1|1075
1610626200000|2021-01-14 12:10:00|83211|83186|83206.9|83181.9|83235.4|83210.4|83197.8|83172.8|1084
1610626500000|2021-01-14 12:15:00|83207.6|83182.6|83212.1|83187.1|83224.4|83199.4|83164.6|83139.6|1124
1610626800000|2021-01-14 12:20:00|83211.9|83186.9|83244.6|83219.6|83246.9|83221.9|83169.7|83134.8|1192
1610627100000|2021-01-14 12:25:00|83244.3|83219.3|83242.9|83217.9|83274|83249|83230.2|83204|1149
1610627400000|2021-01-14 12:30:00|83245.9|83220.9|83247.6|83222.6|83302|83262.7|83215.7|83190.7|1709
1610627700000|2021-01-14 12:35:00|83247.8|83222.8|83228.5|83203.5|83285|83260|83219.9|83189|1450
1610628000000|2021-01-14 12:40:00|83228.4|83203.4|83240.4|83215.4|83249.3|83223.2|83213.1|83188.1|1084
1610628300000|2021-01-14 12:45:00|83239.7|83214.7|83217.6|83192.6|83253.4|83228.4|83197.7|83172.7|1233
1610628600000|2021-01-14 12:50:00|83216.3|83191.3|83250.9|83225.9|83253.6|83228.6|83204.7|83166.6|978
1610628900000|2021-01-14 12:55:00|83250.8|83225.8|83377|83352|83408.2|83363.2|83244.4|83219.4|1540
1610629200000|2021-01-14 13:00:00|83384.8|83334.8|83442.9|83417.9|83463|83438|83363.5|83318.4|1890
1610629500000|2021-01-14 13:05:00|83442.6|83417.6|83402.7|83377.7|83453.5|83428.5|83378|83353|1874
1610629800000|2021-01-14 13:10:00|83402.8|83377.8|83366.8|83341.8|83418.3|83382.3|83344.1|83308.7|1698
1610630100000|2021-01-14 13:15:00|83367.3|83342.3|83383.4|83333.4|83417.9|83392.9|83364.9|83327.1|1623
1610630400000|2021-01-14 13:20:00|83373.8|83348.8|83383.7|83358.7|83413.3|83388.3|83366.9|83341.1|1412
1610630700000|2021-01-14 13:25:00|83384.2|83359.2|83462.4|83412.4|83478.5|83445.2|83383.3|83358.3|1740
1610631000000|2021-01-14 13:30:00|83462|83412|83426.1|83401.1|83464.2|83430.7|83405.6|83372.5|1675
1610631300000|2021-01-14 13:35:00|83426.4|83401.4|83381.3|83356.3|83448.2|83411.8|83364.1|83336.3|1545
1610631600000|2021-01-14 13:40:00|83382.7|83357.7|83359.3|83334.3|83436.1|83394.4|83355|83317.5|1734
1610631900000|2021-01-14 13:45:00|83359.4|83334.4|83392.7|83367.7|83415.6|83378.8|83337|83312|1674
1610632200000|2021-01-14 13:50:00|83392.8|83367.8|83454.2|83429.2|83492|83457.4|83392|83358.5|1548
1610632500000|2021-01-14 13:55:00|83454.8|83429.8|83494.5|83469.5|83516.2|83491.2|83419.8|83383.2|1542
1610632800000|2021-01-14 14:00:00|83493.3|83468.3|83469.8|83444.8|83512.1|83486.9|83460.6|83435.6|1425
1610633100000|2021-01-14 14:05:00|83471.3|83446.3|83436.7|83411.7|83481.9|83447.3|83420.3|83395.3|1504
1610633400000|2021-01-14 14:10:00|83436.4|83411.4|83405.2|83380.2|83443|83418|83387.1|83362.1|1381
1610633700000|2021-01-14 14:15:00|83404.5|83379.5|83438.8|83413.8|83463.7|83438.7|83379.8|83344.5|1435
1610634000000|2021-01-14 14:20:00|83437.8|83412.8|83478.8|83453.8|83513.1|83473.7|83434.2|83398.1|1390
1610634300000|2021-01-14 14:25:00|83479.4|83454.4|83447.3|83422.3|83502.2|83468.3|83427.1|83389.6|1734
1610634600000|2021-01-14 14:30:00|83446.8|83421.8|83460.6|83435.6|83475|83439.2|83417.9|83390.7|1729
1610634900000|2021-01-14 14:35:00|83460.7|83435.7|83416.2|83391.2|83465.9|83440.9|83379.8|83354.8|1746
1610635200000|2021-01-14 14:40:00|83415.4|83390.4|83532.1|83507.1|83540|83515|83408.3|83383.3|1733
1610635500000|2021-01-14 14:45:00|83532.2|83507.2|83490.2|83465.2|83584.2|83553.2|83475.8|83450.8|1607
1610635800000|2021-01-14 14:50:00|83489.5|83464.5|83476.7|83451.7|83564.1|83527.7|83462.6|83437.6|1439
1610636100000|2021-01-14 14:55:00|83476.8|83451.8|83545.8|83520.8|83562.5|83537.5|83476.4|83451.4|1498
1610636400000|2021-01-14 15:00:00|83545.4|83520.4|83465.3|83440.3|83567.8|83538.1|83459.4|83423.1|1809
1610636700000|2021-01-14 15:05:00|83464.1|83439.1|83464.5|83439.5|83498.6|83466.6|83433.6|83408.6|1634
1610637000000|2021-01-14 15:10:00|83466.1|83441.1|83495.6|83470.6|83510.3|83475.7|83446.7|83412.2|1554
1610637300000|2021-01-14 15:15:00|83495.4|83470.4|83482.1|83457.1|83540.1|83502.6|83474.6|83434.7|1658
1610637600000|2021-01-14 15:20:00|83481.7|83456.7|83470.2|83445.2|83536.9|83502|83465.7|83429.6|1764
1610637900000|2021-01-14 15:25:00|83469.4|83444.4|83455.9|83430.9|83493.6|83466|83448.1|83417.3|1673
1610638200000|2021-01-14 15:30:00|83455.7|83430.7|83404.7|83379.7|83481.3|83446.6|83399.4|83374.4|1716
1610638500000|2021-01-14 15:35:00|83405.9|83380.9|83396.6|83371.6|83468.4|83436.7|83375.6|83336.4|1498
1610638800000|2021-01-14 15:40:00|83399.1|83374.1|83344.1|83319.1|83421.3|83388.7|83343.7|83306.1|1658
1610639100000|2021-01-14 15:45:00|83345|83320|83357.4|83332.4|83381.8|83347.1|83331.5|83301.6|1537
1610639400000|2021-01-14 15:50:00|83357.7|83332.7|83314.8|83289.8|83357.7|83332.7|83295.8|83266.4|1638
1610639700000|2021-01-14 15:55:00|83314.1|83289.1|83257.2|83232.2|83363|83326.3|83243.2|83218.2|1842
1610640000000|2021-01-14 16:00:00|83255.9|83230.9|83322.1|83297.1|83353.7|83326.6|83255|83230|1831
1610640300000|2021-01-14 16:05:00|83322.2|83297.2|83319.3|83294.3|83333.6|83307.2|83289.5|83258|1592
1610640600000|2021-01-14 16:10:00|83319.4|83294.4|83258.7|83233.7|83323.1|83298.1|83237|83209.7|1590
1610640900000|2021-01-14 16:15:00|83258.6|83233.6|83258.3|83233.3|83309.3|83271.5|83235.3|83195.1|1559
1610641200000|2021-01-14 16:20:00|83258.1|83233.1|83192.9|83167.9|83269.8|83233.7|83192.1|83158.1|1407
1610641500000|2021-01-14 16:25:00|83193|83168|83190.3|83140.3|83216.1|83187.3|83165.9|83138.5|1447
1610641800000|2021-01-14 16:30:00|83190|83140|83190.6|83165.6|83220.3|83186.3|83178.1|83140|1506
1610642100000|2021-01-14 16:35:00|83191.3|83166.3|83198.6|83148.6|83209.8|83180|83168.8|83138.6|1399
1610642400000|2021-01-14 16:40:00|83199.3|83149.3|83189.1|83139.1|83205.2|83167.9|83141.2|83098.9|1313
1610642700000|2021-01-14 16:45:00|83189.3|83139.3|83099.8|83074.8|83191.6|83153.4|83081.8|83042.3|1787
1610643000000|2021-01-14 16:50:00|83112.5|83062.5|83127.3|83077.3|83141.1|83104|83077|83045.1|1579
1610643300000|2021-01-14 16:55:00|83128.6|83078.6|83120|83095|83143.7|83104.1|83102.4|83065.8|1534
1610643600000|2021-01-14 17:00:00|83119.7|83094.7|83110|83060|83132.4|83094.7|83062.3|83012.3|1575
1610643900000|2021-01-14 17:05:00|83110.1|83060.1|83118.9|83068.9|83126.3|83084.8|83104.4|83054.4|1132
1610644200000|2021-01-14 17:10:00|83117.1|83067.1|83119|83069|83135.1|83096.6|83089.1|83050.4|1236
1610644500000|2021-01-14 17:15:00|83119.1|83069.1|83145.4|83095.4|83152.5|83102.5|83110.7|83060.7|1429
1610644800000|2021-01-14 17:20:00|83145.7|83095.7|83163.1|83113.1|83173.6|83123.6|83121.8|83082.4|1297
1610645100000|2021-01-14 17:25:00|83162.3|83112.3|83147|83097|83165.6|83118.3|83135.7|83085.7|1257
1610645400000|2021-01-14 17:30:00|83147.4|83097.4|83104.8|83054.8|83147.6|83097.6|83092.2|83045.9|1277
1610645700000|2021-01-14 17:35:00|83104.2|83054.2|83117|83067|83148.8|83098.8|83101.4|83051.4|1073
1610646000000|2021-01-14 17:40:00|83117.3|83067.3|83080.8|83030.8|83130.6|83081.7|83062.7|83025.5|1501
1610646300000|2021-01-14 17:45:00|83082.1|83032.1|83074.1|83024.1|83112.9|83075.8|83058.1|83012.7|1509
1610646600000|2021-01-14 17:50:00|83074.2|83024.2|82970|82945|83074.7|83024.7|82949.4|82910.2|1784
1610646900000|2021-01-14 17:55:00|82970.1|82945.1|83047.1|82997.1|83052.1|83002.1|82937.9|82887.9|1857
1610647200000|2021-01-14 18:00:00|83047.3|82997.3|83094.7|83044.7|83111.4|83061.4|83022.2|82985.3|1843
1610647500000|2021-01-14 18:05:00|83094.9|83044.9|83108.3|83058.3|83127.1|83083.9|83087.8|83037.8|1521
1610647800000|2021-01-14 18:10:00|83108.2|83058.2|83186.9|83136.9|83199.4|83149.4|83106.4|83056.4|1515
1610648100000|2021-01-14 18:15:00|83186.2|83136.2|83160.6|83110.6|83193.8|83145.6|83150|83100|1463
1610648400000|2021-01-14 18:20:00|83161|83111|83110.3|83060.3|83183.9|83133.9|83020.9|82970.9|1814
1610648700000|2021-01-14 18:25:00|83109.7|83059.7|83170.2|83120.2|83182.3|83132.3|83103.3|83053.3|1848
1610649000000|2021-01-14 18:30:00|83169|83119|83159.4|83109.4|83189.5|83145.7|83140.7|83099|1615
1610649300000|2021-01-14 18:35:00|83160.2|83110.2|83150.6|83100.6|83176.5|83126.5|83142.9|83092.9|1367
1610649600000|2021-01-14 18:40:00|83150.7|83100.7|83124.8|83074.8|83168.6|83118.6|83122.8|83072.8|1394
1610649900000|2021-01-14 18:45:00|83125|83075|83129|83079|83136.7|83086.7|83109.1|83059.1|1597
1610650200000|2021-01-14 18:50:00|83129.2|83079.2|83123.6|83098.6|83160.3|83110.3|83122.1|83076.3|1374
1610650500000|2021-01-14 18:55:00|83122.9|83097.9|83162.2|83112.2|83190.6|83140.6|83122.3|83075.3|1799
1610650800000|2021-01-14 19:00:00|83161.6|83111.6|83122.9|83072.9|83209.6|83159.6|83116.4|83066.4|1861
1610651100000|2021-01-14 19:05:00|83125.5|83075.5|83118.7|83068.7|83171.7|83121.7|83111.5|83061.8|1511
1610651400000|2021-01-14 19:10:00|83118.6|83068.6|83101.7|83076.7|83133.9|83084.3|83095.5|83060.2|1317
1610651700000|2021-01-14 19:15:00|83102.4|83077.4|83112.7|83062.7|83121.6|83078.5|83084.5|83047.3|1108
1610652000000|2021-01-14 19:20:00|83112.3|83062.3|83114.7|83089.7|83141.7|83100.7|83111.3|83061.3|1218
1610652300000|2021-01-14 19:25:00|83114.8|83089.8|83099.1|83074.1|83132.7|83107.7|83097.6|83061.8|1014
1610652600000|2021-01-14 19:30:00|83099.5|83074.5|83064|83039|83103.8|83075.9|83063.1|83038.1|1038
1610652900000|2021-01-14 19:35:00|83063.7|83038.7|83043.9|83018.9|83064.9|83039.9|83039.4|83014.4|903
1610653200000|2021-01-14 19:40:00|83044.2|83019.2|83112.9|83062.9|83116.3|83066.3|83038.8|83013.8|870
1610653500000|2021-01-14 19:45:00|83113|83063|83108.9|83058.9|83136.3|83086.3|83094.1|83044.1|1308
1610653800000|2021-01-14 19:50:00|83109.3|83059.3|83114.5|83064.5|83123.7|83073.7|83101.9|83051.9|1696
1610654100000|2021-01-14 19:55:00|83113.3|83063.3|83118.7|83068.7|83121.9|83082|83093.6|83050.5|1675
1610654400000|2021-01-14 20:00:00|83120.4|83070.4|83076.2|83026.2|83125.2|83082.1|83063.5|83013.5|1386
1610654700000|2021-01-14 20:05:00|83074.6|83024.6|83102.1|83052.1|83120|83076.2|83062.7|83012.7|1447
1610655000000|2021-01-14 20:10:00|83103.5|83053.5|83104.7|83054.7|83112.9|83062.9|83065.6|83029.6|1113
1610655300000|2021-01-14 20:15:00|83105.5|83055.5|83130.9|83080.9|83137.3|83095.3|83103.6|83053.6|933
1610655600000|2021-01-14 20:20:00|83131.6|83081.6|83120.3|83070.3|83141.2|83091.2|83095.8|83054.9|1626
1610655900000|2021-01-14 20:25:00|83120|83070|83113.7|83063.7|83134.4|83084.4|83113.2|83063.2|1659
1610656200000|2021-01-14 20:30:00|83113.8|83063.8|83088.2|83038.2|83117.4|83070.9|83081.7|83035|1291
1610656500000|2021-01-14 20:35:00|83088.1|83038.1|83090.5|83040.5|83122.2|83072.9|83087.9|83037.9|1304
1610656800000|2021-01-14 20:40:00|83093|83043|83060.1|83010.1|83118|83073|83054.8|83004.8|1567
1610657100000|2021-01-14 20:45:00|83060|83010|83054.3|83004.3|83073.5|83023.5|83052.4|83002.4|1308
1610657400000|2021-01-14 20:50:00|83055.2|83005.2|83070|83020|83103.9|83053.9|83055|83005|1696
1610657700000|2021-01-14 20:55:00|83070.4|83020.4|83076.3|83026.3|83099.4|83056.2|83053.8|83012|1581
1610658000000|2021-01-14 21:00:00|83075.8|83025.8|83106.9|83056.9|83109.4|83067.1|83070.9|83020.9|1864
1610658300000|2021-01-14 21:05:00|83106.7|83056.7|83098.8|83048.8|83109|83059|83082.1|83032.1|707
1610658600000|2021-01-14 21:10:00|83099.2|83049.2|83104.9|83054.9|83105.8|83055.8|83089.3|83039.3|410
1610658900000|2021-01-14 21:15:00|83104.8|83054.8|83107.2|83057.2|83134.1|83070.8|83090|83048.3|405
1610659200000|2021-01-14 21:20:00|83107.7|83057.7|83097.6|83047.6|83118|83068|83088.3|83045.2|570
1610659500000|2021-01-14 21:25:00|83097.4|83047.4|83109|83059|83114.2|83064.2|83089.5|83039.5|952
1610659800000|2021-01-14 21:30:00|83114.1|83064.1|83118.1|83068.1|83118.7|83068.7|83096.8|83046.8|967
1610660100000|2021-01-14 21:35:00|83117.9|83067.9|83130.5|83080.5|83135.8|83085.8|83112.8|83062.8|684
1610660400000|2021-01-14 21:40:00|83129.8|83079.8|83138.2|83088.2|83144.3|83094.3|83129.4|83079.4|655
1610660700000|2021-01-14 21:45:00|83138.6|83088.6|83148.3|83098.3|83156.4|83102.3|83130.2|83073.6|926
1610661000000|2021-01-14 21:50:00|83148.1|83098.1|83146.3|83096.3|83155.8|83105.8|83135.2|83085.2|1061
1610661300000|2021-01-14 21:55:00|83142.1|83092.1|83146.8|83035.8|83166.9|83092.1|83107.3|82996.3|927
1610661600000|2021-01-14 22:00:00|83118.6|83007.6|83118|83007|83127.8|83016.8|83105.1|82994.1|37
1610661900000|2021-01-14 22:05:00|83107|82996|83133.9|83022.9|83151.8|83040.8|83092.6|82981.6|185
1610662200000|2021-01-14 22:10:00|83134|83023|83125.6|83014.6|83138.8|83027.8|83104.9|82993.9|190
1610662500000|2021-01-14 22:15:00|83107.3|82996.3|83121.1|83010.1|83141.1|83030.1|83101.2|82990.2|232
1610662800000|2021-01-14 22:20:00|83112.7|83001.7|83110.2|82999.2|83139.8|83028.8|83099.5|82988.5|216
1610663100000|2021-01-14 22:25:00|83115.1|83004.1|83109.7|82998.7|83125.9|83014.9|83098.3|82987.3|273
1610663400000|2021-01-14 22:30:00|83107.3|82996.3|83116.2|83005.2|83130|83019|83100.6|82989.6|404
1610663700000|2021-01-14 22:35:00|83116.6|83005.6|83115|83004|83129.4|83018.4|83102.6|82991.6|427
1610664000000|2021-01-14 22:40:00|83118.2|83007.2|83119.1|83008.1|83140|83029|83101.2|82990.2|727
1610664300000|2021-01-14 22:45:00|83117.3|83006.3|83125.2|83014.2|83136.4|83025.4|83113.4|83002.4|627
1610664600000|2021-01-14 22:50:00|83123.7|83012.7|83144.8|83033.8|83145|83034|83117.7|83006.7|397
1610664900000|2021-01-14 22:55:00|83139.1|83028.1|83126.8|83015.8|83139.1|83028.1|83105.8|82994.8|651
1610665200000|2021-01-14 23:00:00|83126.9|83015.9|83109.3|82998.3|83133.2|83022.2|82980.6|82869.6|1149
1610665500000|2021-01-14 23:05:00|83110|82999|83133.7|83062.8|83160.9|83086.3|83106|82995|1210
1610665800000|2021-01-14 23:10:00|83156.5|83045.5|83136.3|83057.3|83167.5|83083.3|83116.1|83024.3|1252
1610666100000|2021-01-14 23:15:00|83136.4|83054.4|83147.1|83063.1|83157.5|83077|83126.8|83033|1512
1610666400000|2021-01-14 23:20:00|83146.3|83062.7|83141.5|83061.3|83154.7|83077.5|83118.2|83033.4|1580
1610666700000|2021-01-14 23:25:00|83139.4|83059.1|83159.2|83080.1|83172.4|83083.8|83123|83051.6|1045
1610667000000|2021-01-14 23:30:00|83158.4|83079.9|83154.7|83081.2|83187.4|83107.9|83142.8|83040.9|1359
1610667300000|2021-01-14 23:35:00|83157.1|83081.8|83161.9|83074.9|83181.9|83109.4|83150.4|83047.8|1358
1610667600000|2021-01-14 23:40:00|83162.2|83076.5|83164|83083.7|83181.8|83088.2|83149.1|83054.2|1186
1610667900000|2021-01-14 23:45:00|83165.7|83082.9|83154.8|83104.8|83173|83109.9|83144.8|83058.9|1081
1610668200000|2021-01-14 23:50:00|83154.3|83104.3|83167.8|83117.8|83186.6|83119.7|83140.7|83068.5|928
1610668500000|2021-01-14 23:55:00|83167.3|83117.3|83167.3|83117.3|83171.2|83121.2|83159.9|83109.9|523
1610668800000|2021-01-15 00:00:00|83167.7|83117.7|83141.2|83091.2|83184.1|83125.9|83139.5|83086.8|650
1610669100000|2021-01-15 00:05:00|83143.6|83093.6|83131.3|83081.3|83149.9|83095.5|83117.4|83063.6|743
1610669400000|2021-01-15 00:10:00|83130.1|83080.1|83118.3|83068.3|83140.6|83085|83114.6|83062.6|562
1610669700000|2021-01-15 00:15:00|83116.8|83066.8|83095.1|83045.1|83141.2|83082.2|83089.6|83039.6|826
1610670000000|2021-01-15 00:20:00|83094.5|83044.5|83122.6|83072.6|83133.5|83083.5|83083|83033|804
1610670300000|2021-01-15 00:25:00|83122|83072|83115.8|83065.8|83127.3|83077.3|83106.9|83056.9|667
1610670600000|2021-01-15 00:30:00|83116|83066|83106.8|83056.8|83129.7|83074.9|83089.3|83030.2|783
1610670900000|2021-01-15 00:35:00|83107|83057|83117.1|83067.1|83140.7|83075.8|83084.6|83012.8|1195
1610671200000|2021-01-15 00:40:00|83116.9|83066.9|83127.7|83077.7|83146.1|83085.3|83113.1|83045.1|1008
1610671500000|2021-01-15 00:45:00|83141.3|83067|83135.8|83085.8|83148.5|83093.6|83120.4|83062.4|914
1610671800000|2021-01-15 00:50:00|83135.9|83085.9|83123.7|83073.7|83150|83099.6|83112.8|83062.8|879
1610672100000|2021-01-15 00:55:00|83117.8|83067.8|83135.6|83085.6|83142.3|83092.3|83107.6|83057.6|1045
1610672400000|2021-01-15 01:00:00|83136.2|83086.2|83164.2|83114.2|83169.9|83119.9|83105.3|83051.9|1321
1610672700000|2021-01-15 01:05:00|83163.9|83113.9|83166.5|83116.5|83172.7|83122.7|83138.4|83088.4|1171
1610673000000|2021-01-15 01:10:00|83166.8|83116.8|83178.1|83128.1|83184.2|83134.2|83151.3|83090.6|1183
1610673300000|2021-01-15 01:15:00|83176.4|83126.4|83137.3|83087.3|83176.5|83126.5|83137.3|83087.3|1036
1610673600000|2021-01-15 01:20:00|83136.9|83086.9|83169.4|83119.4|83171|83121|83135.5|83085.5|913
1610673900000|2021-01-15 01:25:00|83168.4|83118.4|83147|83064.3|83177|83127|83121|83056.6|1039
1610674200000|2021-01-15 01:30:00|83147.2|83064.5|83144.5|83094.5|83162.6|83112.6|83119.9|83048.9|1043
1610674500000|2021-01-15 01:35:00|83144.3|83094.3|83159.4|83109.4|83165|83116.7|83138.3|83084.2|826
1610674800000|2021-01-15 01:40:00|83160.3|83110.3|83161.9|83111.9|83172.9|83122.8|83137.3|83075.9|763
1610675100000|2021-01-15 01:45:00|83160.3|83110.3|83165.7|83115.7|83168.2|83118.2|83144.1|83094.1|674
1610675400000|2021-01-15 01:50:00|83166.2|83116.2|83156.8|83106.8|83167.8|83117.8|83151.6|83101.6|636
1610675700000|2021-01-15 01:55:00|83159.9|83109.9|83162.5|83112.5|83177|83127|83158.5|83108.5|972
1610676000000|2021-01-15 02:00:00|83162.2|83112.2|83175.5|83125.5|83180.2|83130.2|83156.1|83106.1|822
1610676300000|2021-01-15 02:05:00|83176|83126|83193|83143|83203.2|83153.2|83173.8|83123.8|715
1610676600000|2021-01-15 02:10:00|83194.6|83144.6|83198.3|83148.3|83208.4|83158.4|83185.1|83135.1|677
1610676900000|2021-01-15 02:15:00|83195.3|83145.3|83220.5|83170.5|83229.9|83179.9|83188.7|83138.7|823
1610677200000|2021-01-15 02:20:00|83219.2|83169.2|83204.8|83154.8|83226|83176|83193.1|83143.1|696
1610677500000|2021-01-15 02:25:00|83200.5|83150.5|83199|83149|83209.7|83159.7|83189|83139|745
1610677800000|2021-01-15 02:30:00|83197.7|83147.7|83186.7|83136.7|83204.3|83154.3|83175|83125|616
1610678100000|2021-01-15 02:35:00|83186.5|83136.5|83184.9|83134.9|83195.2|83145.2|83166.8|83116.8|637
1610678400000|2021-01-15 02:40:00|83185.3|83135.3|83189.9|83139.9|83193.3|83143.3|83170.3|83120.3|718
1610678700000|2021-01-15 02:45:00|83186.8|83136.8|83190.7|83140.7|83200|83154.6|83179.6|83132|621
1610679000000|2021-01-15 02:50:00|83191.4|83141.4|83175.6|83125.6|83193.2|83143.2|83164.8|83114.8|496
1610679300000|2021-01-15 02:55:00|83175.4|83125.4|83162.1|83112.1|83183.5|83133.5|83157.3|83107.6|849
1610679600000|2021-01-15 03:00:00|83162|83112|83142.1|83092.1|83177.9|83127.9|83122.3|83072.3|1250
1610679900000|2021-01-15 03:05:00|83141|83091|83147.9|83097.9|83154.8|83104.8|83138.3|83088.3|778
1610680200000|2021-01-15 03:10:00|83151.9|83101.9|83171.6|83121.6|83176.5|83126.5|83143.5|83093.5|786
1610680500000|2021-01-15 03:15:00|83170.4|83120.4|83158.9|83108.9|83171.2|83121.2|83148.3|83098.3|580
1610680800000|2021-01-15 03:20:00|83158.7|83108.7|83155.4|83105.4|83162.9|83112.9|83141.1|83091.1|646
1610681100000|2021-01-15 03:25:00|83156.4|83106.4|83146.7|83096.7|83163.8|83113.8|83141.8|83091.8|736
1610681400000|2021-01-15 03:30:00|83147.3|83097.3|83151.6|83101.6|83162.3|83112.3|83142|83092|667
1610681700000|2021-01-15 03:35:00|83150.2|83100.2|83158.3|83108.3|83169.1|83119.1|83147.4|83097.4|660
1610682000000|2021-01-15 03:40:00|83160.6|83110.6|83165.5|83115.5|83172.1|83122.1|83154|83104|772
1610682300000|2021-01-15 03:45:00|83164.2|83114.2|83169.1|83119.1|83169.9|83119.9|83148.7|83098.7|617
1610682600000|2021-01-15 03:50:00|83168.1|83118.1|83178.8|83128.8|83193|83143|83165.9|83115.9|584
1610682900000|2021-01-15 03:55:00|83177.7|83127.7|83183.4|83133.4|83187.4|83137.4|83167.7|83117.7|809
1610683200000|2021-01-15 04:00:00|83183.6|83133.6|83195.3|83145.3|83202.5|83152.5|83183.1|83133.1|781
1610683500000|2021-01-15 04:05:00|83195.5|83145.5|83206.8|83156.8|83214.6|83164.6|83190.5|83140.5|699
1610683800000|2021-01-15 04:10:00|83207.1|83157.1|83209.5|83184.5|83221.2|83185.2|83187.5|83147.4|831
1610684100000|2021-01-15 04:15:00|83208.2|83183.2|83228|83178|83243.4|83202.5|83208.1|83171.9|874
1610684400000|2021-01-15 04:20:00|83229.8|83179.8|83215.9|83165.9|83230.7|83188.2|83199.4|83157.5|765
1610684700000|2021-01-15 04:25:00|83215.2|83165.2|83213.4|83163.4|83217.6|83175.5|83194.5|83156|672
1610685000000|2021-01-15 04:30:00|83213.2|83163.2|83206.9|83156.9|83214.8|83164.8|83188.2|83138.2|614
1610685300000|2021-01-15 04:35:00|83207.2|83157.2|83199.6|83149.6|83209.4|83165.8|83190.6|83144.5|829
1610685600000|2021-01-15 04:40:00|83199.3|83149.3|83196.7|83146.7|83208.6|83158.6|83186.5|83136.5|682
1610685900000|2021-01-15 04:45:00|83195.9|83145.9|83220.8|83170.8|83224.5|83182.1|83195.7|83145.7|757
1610686200000|2021-01-15 04:50:00|83220.2|83170.2|83181.6|83131.6|83225.8|83175.8|83178|83128|964
1610686500000|2021-01-15 04:55:00|83183.6|83133.6|83210.4|83160.4|83219.6|83169.6|83166.2|83116.2|1033
1610686800000|2021-01-15 05:00:00|83210.5|83160.5|83194.6|83144.6|83222.9|83172.9|83186.8|83127.4|1164
1610687100000|2021-01-15 05:05:00|83194.3|83144.3|83220.8|83170.8|83222.6|83172.6|83190.5|83129.8|753
1610687400000|2021-01-15 05:10:00|83220.1|83170.1|83219.4|83169.4|83224.8|83174.8|83205.4|83150.9|991
1610687700000|2021-01-15 05:15:00|83219.3|83169.3|83221.7|83171.7|83229.9|83179.9|83205.9|83155.9|1042
1610688000000|2021-01-15 05:20:00|83218.9|83168.9|83267.3|83217.3|83280.1|83230.1|83218.3|83168.3|1285
1610688300000|2021-01-15 05:25:00|83266|83216|83253.1|83203.1|83268.2|83218.2|83249.2|83199.2|768
1610688600000|2021-01-15 05:30:00|83253.2|83203.2|83249|83199|83265.5|83215.5|83248.4|83198.4|711
1610688900000|2021-01-15 05:35:00|83248.7|83198.7|83274.6|83224.6|83279.5|83229.5|83242.5|83192.5|740
1610689200000|2021-01-15 05:40:00|83276|83226|83268.4|83218.4|83278.1|83228.1|83254|83204|783
1610689500000|2021-01-15 05:45:00|83267.4|83217.4|83294.4|83244.4|83305.1|83255.1|83267.4|83217.4|966
1610689800000|2021-01-15 05:50:00|83294.3|83244.3|83287.1|83237.1|83295.2|83245.2|83276.4|83226.4|800
1610690100000|2021-01-15 05:55:00|83288.4|83238.4|83272|83222|83292.9|83242.9|83267.5|83217.5|890
1610690400000|2021-01-15 06:00:00|83273.8|83223.8|83271.2|83221.2|83277.2|83235.7|83255.1|83214.7|835
1610690700000|2021-01-15 06:05:00|83270.2|83220.2|83267.8|83217.8|83274.1|83233.4|83234.9|83193.6|898
1610691000000|2021-01-15 06:10:00|83267.9|83217.9|83263.6|83213.6|83270.6|83220.6|83242.5|83204.9|658
1610691300000|2021-01-15 06:15:00|83262.4|83212.4|83279.1|83229.1|83283.5|83241.2|83252.7|83212|707
1610691600000|2021-01-15 06:20:00|83279|83229|83278.7|83253.7|83295.1|83256.4|83272.2|83229|633
1610691900000|2021-01-15 06:25:00|83278.9|83253.9|83278.3|83228.3|83293|83254.1|83264.7|83225.4|670
1610692200000|2021-01-15 06:30:00|83277.8|83227.8|83278.1|83228.1|83294.3|83254.5|83269.6|83227.3|681
1610692500000|2021-01-15 06:35:00|83278|83228|83270|83245|83288.9|83247.4|83265.8|83226.8|654
1610692800000|2021-01-15 06:40:00|83270.1|83245.1|83288.8|83238.8|83316|83281.5|83269|83227.8|917
1610693100000|2021-01-15 06:45:00|83288.5|83238.5|83298.4|83248.4|83313.6|83272.3|83279.6|83237.8|749
1610693400000|2021-01-15 06:50:00|83298.5|83248.5|83325|83275|83340.2|83292.4|83293.4|83243.4|1097
1610693700000|2021-01-15 06:55:00|83324.5|83274.5|83330.9|83280.9|83336|83291.2|83307.3|83262.1|1322
1610694000000|2021-01-15 07:00:00|83331|83281|83335.5|83285.5|83390.6|83340.6|83327.4|83277.4|1273
1610694300000|2021-01-15 07:05:00|83335.4|83285.4|83341.3|83291.3|83353|83303|83330.9|83280.9|929
1610694600000|2021-01-15 07:10:00|83341.6|83291.6|83273.7|83223.7|83355.1|83305.1|83270.3|83220.3|1039
1610694900000|2021-01-15 07:15:00|83273.5|83223.5|83239.5|83214.5|83273.8|83223.8|83239|83193.2|971
1610695200000|2021-01-15 07:20:00|83239.9|83214.9|83263.9|83238.9|83313.8|83279.3|83239.6|83212|1270
1610695500000|2021-01-15 07:25:00|83262.4|83237.4|83279.8|83254.8|83288.4|83255.4|83232|83193.7|1120
1610695800000|2021-01-15 07:30:00|83278.7|83253.7|83239.7|83214.7|83302.3|83267.6|83238.3|83201.1|1002
1610696100000|2021-01-15 07:35:00|83239.8|83214.8|83279.9|83254.9|83281|83256|83219.6|83194.6|1064
1610696400000|2021-01-15 07:40:00|83280|83255|83300.3|83275.3|83304.9|83279.9|83273.7|83244.3|1208
1610696700000|2021-01-15 07:45:00|83300.4|83275.4|83293.3|83268.3|83335.3|83310.3|83283.7|83258.7|1296
1610697000000|2021-01-15 07:50:00|83293.5|83268.5|83299.1|83274.1|83319.5|83294.5|83284.4|83253.5|1035
1610697300000|2021-01-15 07:55:00|83299|83274|83325.1|83300.1|83330|83305|83285|83260|1267
1610697600000|2021-01-15 08:00:00|83325.5|83300.5|83352.6|83327.6|83369.1|83344.1|83238.7|83203.6|1778
1610697900000|2021-01-15 08:05:00|83352.2|83327.2|83368.9|83343.9|83409.7|83382.2|83325.3|83295.5|1782
1610698200000|2021-01-15 08:10:00|83369|83344|83371.3|83346.3|83397.6|83361|83347.1|83308.9|1617
1610698500000|2021-01-15 08:15:00|83372.6|83347.6|83370|83345|83381.6|83356.6|83355.7|83330.7|1320
1610698800000|2021-01-15 08:20:00|83370.3|83345.3|83402.3|83377.3|83432.9|83407.9|83370.3|83345.3|1314
1610699100000|2021-01-15 08:25:00|83402.4|83377.4|83477.5|83427.5|83534.9|83484.9|83387.1|83362.1|1559
1610699400000|2021-01-15 08:30:00|83478.2|83428.2|83406.2|83381.2|83505.7|83439.6|83394.4|83369.4|1333
1610699700000|2021-01-15 08:35:00|83406.6|83381.6|83402.9|83377.9|83428.6|83403.6|83391.5|83366.5|1124
1610700000000|2021-01-15 08:40:00|83403|83378|83382.6|83357.6|83419|83394|83374.3|83349.3|1197
1610700300000|2021-01-15 08:45:00|83382.3|83357.3|83439.4|83414.4|83446.6|83421.6|83381.6|83356.6|1284
1610700600000|2021-01-15 08:50:00|83439.5|83414.5|83426|83401|83441.9|83416.9|83396|83371|1032
1610700900000|2021-01-15 08:55:00|83426.8|83401.8|83401.6|83376.6|83427.4|83402.4|83376.4|83351.4|1315
1610701200000|2021-01-15 09:00:00|83401.7|83376.7|83345|83320|83410.9|83385.9|83325.5|83300.5|1640
1610701500000|2021-01-15 09:05:00|83344.9|83319.9|83357.3|83332.3|83375.7|83350.7|83316.7|83291.7|1384
1610701800000|2021-01-15 09:10:00|83358.3|83333.3|83334.6|83309.6|83384.6|83359.6|83333.5|83308.5|1013
1610702100000|2021-01-15 09:15:00|83334.5|83309.5|83377.4|83352.4|83380.6|83355.6|83330.2|83305.2|1127
1610702400000|2021-01-15 09:20:00|83377.6|83352.6|83387.5|83362.5|83396.1|83371.1|83372.7|83347.7|967
1610702700000|2021-01-15 09:25:00|83387.2|83362.2|83419.3|83394.3|83422.7|83397.7|83380.3|83355.3|812
1610703000000|2021-01-15 09:30:00|83420.2|83395.2|83401.5|83376.5|83441.5|83416.5|83401.5|83376.5|890
1610703300000|2021-01-15 09:35:00|83401.3|83376.3|83416.5|83391.5|83424|83399|83344.5|83319.5|1172
1610703600000|2021-01-15 09:40:00|83416.2|83391.2|83450.4|83425.4|83458.2|83433.2|83413.4|83388.4|1283
1610703900000|2021-01-15 09:45:00|83452.9|83427.9|83438|83413|83458.5|83433.5|83429.6|83404.6|1002
1610704200000|2021-01-15 09:50:00|83438.3|83413.3|83436.2|83411.2|83462.4|83437.4|83435.2|83410.2|980
1610704500000|2021-01-15 09:55:00|83436.1|83411.1|83419.5|83394.5|83436.7|83411.7|83411.6|83386.6|993
1610704800000|2021-01-15 10:00:00|83418.5|83393.5|83451.4|83426.4|83458.6|83433.6|83398.7|83373.7|1168
1610705100000|2021-01-15 10:05:00|83451.9|83426.9|83412|83387|83458.6|83433.6|83409.4|83384.4|1136
1610705400000|2021-01-15 10:10:00|83411.9|83386.9|83418.6|83393.6|83436.7|83411.7|83386.3|83361.3|1229
1610705700000|2021-01-15 10:15:00|83418.4|83393.4|83405.8|83380.8|83442.4|83417.4|83386|83361|1379
1610706000000|2021-01-15 10:20:00|83405.5|83380.5|83408.4|83383.4|83421.5|83396.5|83381.7|83356.7|955
1610706300000|2021-01-15 10:25:00|83408.3|83383.3|83409|83384|83413.7|83388.7|83398.4|83373.4|830
1610706600000|2021-01-15 10:30:00|83409.1|83384.1|83383.2|83358.2|83424.1|83399.1|83363.8|83338.8|1015
1610706900000|2021-01-15 10:35:00|83382.9|83357.9|83388|83363|83394.5|83369.5|83363.1|83338.1|1085
1610707200000|2021-01-15 10:40:00|83388.1|83363.1|83399.2|83374.2|83399.9|83374.9|83357.3|83332.3|928
1610707500000|2021-01-15 10:45:00|83399.3|83374.3|83425.7|83400.7|83431.9|83406.9|83393.3|83368.3|1041
1610707800000|2021-01-15 10:50:00|83425.6|83400.6|83485.9|83460.9|83493.1|83468.1|83422.4|83397.4|1296
1610708100000|2021-01-15 10:55:00|83486.2|83461.2|83447.5|83422.5|83487|83462|83447.4|83422.4|1191
1610708400000|2021-01-15 11:00:00|83447.3|83422.3|83457.5|83432.5|83482|83457|83444.2|83419.2|1105
1610708700000|2021-01-15 11:05:00|83457.7|83432.7|83485.7|83460.7|83493.2|83468.2|83457.5|83432.5|943
1610709000000|2021-01-15 11:10:00|83487.8|83462.8|83458.2|83433.2|83491.9|83466.9|83451.8|83426.8|1205
1610709300000|2021-01-15 11:15:00|83458.3|83433.3|83424.7|83399.7|83458.8|83433.8|83424.3|83399.3|1264
1610709600000|2021-01-15 11:20:00|83424.6|83399.6|83438.1|83413.1|83441.4|83416.4|83423.8|83398.8|917
1610709900000|2021-01-15 11:25:00|83437.2|83412.2|83423.4|83398.4|83437.5|83412.5|83415.3|83390.3|818
1610710200000|2021-01-15 11:30:00|83423.6|83398.6|83462.9|83437.9|83464.1|83439.1|83419.7|83394.7|840
1610710500000|2021-01-15 11:35:00|83462.4|83437.4|83477|83452|83481.1|83456.1|83450.9|83425.9|1001
1610710800000|2021-01-15 11:40:00|83477.1|83452.1|83475.7|83450.7|83477.9|83452.9|83442.9|83417.9|995
1610711100000|2021-01-15 11:45:00|83475.5|83450.5|83525.1|83500.1|83525.1|83500.1|83450.9|83425.9|1083
1610711400000|2021-01-15 11:50:00|83526|83501|83482.7|83457.7|83527.6|83502.6|83473.5|83448.5|1100
1610711700000|2021-01-15 11:55:00|83482.6|83457.6|83493.8|83468.8|83500|83475|83445.6|83420.6|1180
1610712000000|2021-01-15 12:00:00|83493.7|83468.7|83501.3|83476.3|83504.2|83479.2|83440.6|83415.6|1367
1610712300000|2021-01-15 12:05:00|83501.4|83476.4|83497.6|83472.6|83512.6|83487.6|83476.6|83451.6|1442
1610712600000|2021-01-15 12:10:00|83497.5|83472.5|83513.3|83488.3|83546.4|83521.4|83462.3|83437.3|1662
1610712900000|2021-01-15 12:15:00|83513.7|83488.7|83527.6|83502.6|83557|83532|83488|83463|1358
1610713200000|2021-01-15 12:20:00|83527.7|83502.7|83522.6|83497.6|83576.8|83551.8|83516|83491|1492
1610713500000|2021-01-15 12:25:00|83522.5|83497.5|83557.4|83532.4|83592.7|83567.7|83522.2|83497.2|1573
1610713800000|2021-01-15 12:30:00|83559.4|83534.4|83614.1|83589.1|83639.8|83614.8|83559.4|83534.4|1473
1610714100000|2021-01-15 12:35:00|83617.3|83592.3|83559.7|83534.7|83630.6|83603.8|83558.9|83533.9|1322
1610714400000|2021-01-15 12:40:00|83559.9|83534.9|83591.1|83566.1|83611.8|83586.8|83522.6|83497.6|1472
1610714700000|2021-01-15 12:45:00|83591.3|83566.3|83576.6|83551.6|83604.4|83579.4|83553.7|83528.7|1432
1610715000000|2021-01-15 12:50:00|83576.7|83551.7|83596.2|83571.2|83597.9|83572.9|83561.1|83536.1|1336
1610715300000|2021-01-15 12:55:00|83595.8|83570.8|83570.2|83545.2|83596.1|83571.1|83558.3|83533.3|1402
1610715600000|2021-01-15 13:00:00|83570.4|83545.4|83575.4|83550.4|83620|83595|83563.8|83538.8|1570
1610715900000|2021-01-15 13:05:00|83575.7|83550.7|83601.7|83576.7|83618|83593|83573.9|83548.9|1384
1610716200000|2021-01-15 13:10:00|83601.8|83576.8|83579.2|83554.2|83622.9|83597.9|83577.7|83552.7|1178
1610716500000|2021-01-15 13:15:00|83578.9|83553.9|83570.2|83545.2|83594.2|83569.2|83560.2|83535.2|1148
1610716800000|2021-01-15 13:20:00|83573.4|83548.4|83623.8|83598.8|83637.6|83612.6|83572.7|83547.7|1043
1610717100000|2021-01-15 13:25:00|83625.9|83600.9|83648.3|83598.3|83656|83621.1|83611.5|83585.8|1380
1610717400000|2021-01-15 13:30:00|83646.5|83596.5|83652.5|83627.5|83724.6|83684.1|83615.8|83557.8|1723
1610717700000|2021-01-15 13:35:00|83653.6|83628.6|83644.5|83619.5|83688.8|83663.8|83632.2|83602.7|1605
1610718000000|2021-01-15 13:40:00|83642.8|83617.8|83678.6|83653.6|83694.7|83660.2|83640.1|83607.1|1548
1610718300000|2021-01-15 13:45:00|83678.3|83653.3|83804.1|83754.1|83815.8|83789.8|83677.5|83652.5|1927
1610718600000|2021-01-15 13:50:00|83802.4|83752.4|83824.1|83799.1|83835.7|83802.9|83773|83738.7|1900
1610718900000|2021-01-15 13:55:00|83824|83799|83792.5|83767.5|83827.6|83799|83761.3|83728|1649
1610719200000|2021-01-15 14:00:00|83792.2|83767.2|83815.8|83765.8|83891.2|83862.6|83777.7|83750.1|2109
1610719500000|2021-01-15 14:05:00|83814.8|83764.8|83780|83755|83842.2|83817.2|83770.6|83745.6|1776
1610719800000|2021-01-15 14:10:00|83780.4|83755.4|83790.2|83740.2|83825.4|83770.7|83732.3|83706.6|1663
1610720100000|2021-01-15 14:15:00|83797.3|83747.3|83783.6|83758.6|83814|83765.4|83740.7|83712.7|1546
1610720400000|2021-01-15 14:20:00|83784.3|83759.3|83768.5|83743.5|83787.9|83762.9|83733.2|83708.2|1554
1610720700000|2021-01-15 14:25:00|83768.1|83743.1|83811.2|83786.2|83834.2|83809.2|83768.1|83743.1|1411
1610721000000|2021-01-15 14:30:00|83812.1|83787.1|83747|83722|83814.6|83789.6|83742.7|83717.7|1562
1610721300000|2021-01-15 14:35:00|83746.6|83721.6|83758.9|83733.9|83767.5|83742.5|83718.8|83693.8|1498
1610721600000|2021-01-15 14:40:00|83759.5|83734.5|83720.7|83695.7|83767.1|83742.1|83719.8|83694.8|1466
1610721900000|2021-01-15 14:45:00|83721.1|83696.1|83753.2|83728.2|83774.5|83749.5|83664.1|83639.1|1667
1610722200000|2021-01-15 14:50:00|83751.1|83726.1|83812.1|83787.1|83821.6|83787.1|83732.3|83707.3|1685
1610722500000|2021-01-15 14:55:00|83812.2|83787.2|83880.8|83830.8|83934.4|83909.4|83812.2|83785.8|1808
1610722800000|2021-01-15 15:00:00|83883.3|83833.3|83918.7|83893.7|83932.7|83907.7|83816.7|83791.7|1851
1610723100000|2021-01-15 15:05:00|83918.3|83893.3|84025.9|84000.9|84041.8|84016.8|83918.3|83893.3|1999
1610723400000|2021-01-15 15:10:00|84026.2|84001.2|83899.8|83874.8|84049.3|84014.7|83894.1|83864.5|1914
1610723700000|2021-01-15 15:15:00|83901.5|83876.5|83926.8|83901.8|83975.5|83939.2|83879|83854|1908
1610724000000|2021-01-15 15:20:00|83926.5|83901.5|84007|83982|84037.9|84012.9|83895.3|83870.3|1948
1610724300000|2021-01-15 15:25:00|84007.1|83982.1|83973.2|83948.2|84010.8|83985.8|83894.9|83850.7|1926
1610724600000|2021-01-15 15:30:00|83972.7|83947.7|83917.7|83892.7|84007.3|83981.4|83917.4|83892.4|1832
1610724900000|2021-01-15 15:35:00|83917.9|83892.9|83878.9|83853.9|83945.1|83909|83869.8|83841.6|1730
1610725200000|2021-01-15 15:40:00|83878.8|83853.8|83812.6|83787.6|83902.4|83868.9|83796.2|83758.9|1873
1610725500000|2021-01-15 15:45:00|83814.4|83789.4|83832.1|83807.1|83868.5|83843.5|83810|83773.3|1706
1610725800000|2021-01-15 15:50:00|83832|83807|83880.3|83855.3|83916.2|83891.2|83817.5|83792.5|1780
1610726100000|2021-01-15 15:55:00|83881.1|83856.1|83817.9|83792.9|83903.4|83878.4|83798.3|83765.4|1856
1610726400000|2021-01-15 16:00:00|83817.8|83792.8|83869.7|83844.7|83884.2|83859.2|83805.2|83769.6|1799
1610726700000|2021-01-15 16:05:00|83868.1|83843.1|83807.6|83782.6|83889.3|83864.3|83806|83781|1735
1610727000000|2021-01-15 16:10:00|83808|83783|83840.5|83815.5|83879|83854|83805|83779|1634
1610727300000|2021-01-15 16:15:00|83840.2|83815.2|83825.5|83800.5|83895.2|83870.2|83808.5|83775.4|1718
1610727600000|2021-01-15 16:20:00|83824.6|83799.6|83840.3|83815.3|83856.5|83823.2|83795.1|83762.9|1573
1610727900000|2021-01-15 16:25:00|83853.1|83803.1|83757.8|83707.8|83853.4|83818.2|83724|83682.2|1741
1610728200000|2021-01-15 16:30:00|83758.5|83708.5|83737.6|83687.6|83762.2|83726.1|83723.9|83678.7|1513
1610728500000|2021-01-15 16:35:00|83725.9|83700.9|83756.5|83706.5|83774.6|83732.8|83720.5|83683|1445
1610728800000|2021-01-15 16:40:00|83756.6|83706.6|83745.5|83695.5|83756.6|83718.3|83715.8|83665.8|1567
1610729100000|2021-01-15 16:45:00|83745.4|83695.4|83761.8|83711.8|83780.1|83746.5|83732.3|83686.4|1497
1610729400000|2021-01-15 16:50:00|83761.6|83711.6|83782|83732|83792|83751.8|83745|83707.4|1399
1610729700000|2021-01-15 16:55:00|83782.2|83732.2|83721.2|83696.2|83798.5|83749.9|83708.6|83666.1|1469
1610730000000|2021-01-15 17:00:00|83733.4|83683.4|83692|83642|83766|83716|83680|83634.1|1656
1610730300000|2021-01-15 17:05:00|83693.3|83643.3|83748.4|83698.4|83748.4|83710.1|83682.9|83637.9|1803
1610730600000|2021-01-15 17:10:00|83748.3|83698.3|83832.1|83782.1|83834.7|83784.7|83725.9|83680.2|1678
1610730900000|2021-01-15 17:15:00|83829.5|83779.5|83782.9|83732.9|83829.5|83779.5|83765.2|83715.2|1522
1610731200000|2021-01-15 17:20:00|83783.1|83733.1|83775.8|83725.8|83801.8|83751.8|83762.6|83712.6|1260
1610731500000|2021-01-15 17:25:00|83775.4|83725.4|83826.6|83776.6|83829.9|83779.9|83775.4|83725.4|1287
1610731800000|2021-01-15 17:30:00|83826.8|83776.8|83808.7|83758.7|83833.7|83783.7|83787.8|83737.8|1411
1610732100000|2021-01-15 17:35:00|83807.3|83757.3|83831.9|83781.9|83837.5|83787.5|83803.6|83753.6|1245
1610732400000|2021-01-15 17:40:00|83830.3|83780.3|83832.3|83782.3|83846|83796|83825.8|83775.8|1343
1610732700000|2021-01-15 17:45:00|83832.4|83782.4|83825.1|83775.1|83840.9|83790.9|83810.9|83760.9|1556
1610733000000|2021-01-15 17:50:00|83824.9|83774.9|83814.9|83764.9|83845.7|83795.7|83810.2|83760.2|1267
1610733300000|2021-01-15 17:55:00|83814.8|83764.8|83765.4|83715.4|83817|83767|83761.1|83714.3|1344
1610733600000|2021-01-15 18:00:00|83765.2|83715.2|83864.1|83814.1|83864.4|83814.4|83756.8|83706.8|1565
1610733900000|2021-01-15 18:05:00|83863.7|83813.7|83864.3|83814.3|83880.2|83830.2|83846.2|83796.2|1450
1610734200000|2021-01-15 18:10:00|83863.7|83813.7|83863.6|83813.6|83887.4|83837.4|83859.7|83809.7|1571
1610734500000|2021-01-15 18:15:00|83863.5|83813.5|83830.7|83780.7|83870.5|83820.5|83828.9|83778.9|992
1610734800000|2021-01-15 18:20:00|83830.4|83780.4|83850.8|83800.8|83868.5|83825.1|83826.5|83776.5|1339
1610735100000|2021-01-15 18:25:00|83850.9|83800.9|83882.6|83832.6|83886.1|83841|83841.8|83798.5|1493
1610735400000|2021-01-15 18:30:00|83882.1|83832.1|83899.3|83874.3|83901.4|83876.4|83870.9|83821.4|1162
1610735700000|2021-01-15 18:35:00|83898.8|83873.8|83891.7|83841.7|83924.8|83899.8|83876.3|83826.3|985
1610736000000|2021-01-15 18:40:00|83891.5|83841.5|83880.5|83855.5|83910.3|83871.1|83865.7|83830.5|1154
1610736300000|2021-01-15 18:45:00|83880.6|83855.6|83962.3|83912.3|83964.2|83914.2|83872.1|83839.1|1226
1610736600000|2021-01-15 18:50:00|83961.8|83911.8|83932.9|83907.9|83965.3|83915.3|83924.3|83885.1|1196
1610736900000|2021-01-15 18:55:00|83932.8|83907.8|83901.9|83851.9|83948.7|83910.2|83877.2|83837.7|1372
1610737200000|2021-01-15 19:00:00|83903.1|83853.1|83926.8|83901.8|83947|83904.9|83890.7|83849.3|1333
1610737500000|2021-01-15 19:05:00|83926.6|83901.6|83947.9|83897.9|83949.5|83913.3|83908.2|83874.1|1164
1610737800000|2021-01-15 19:10:00|83947.2|83897.2|83916.2|83891.2|83947.8|83903.8|83916.1|83883|888
1610738100000|2021-01-15 19:15:00|83916.7|83891.7|83942.2|83892.2|83942.7|83907.1|83913.2|83878.8|905
1610738400000|2021-01-15 19:20:00|83942.3|83892.3|83924.3|83899.3|83942.7|83901.4|83906.2|83876.2|784
1610738700000|2021-01-15 19:25:00|83924.5|83899.5|83918.6|83893.6|83933.7|83905.8|83916.4|83878.1|757
1610739000000|2021-01-15 19:30:00|83918.1|83893.1|83918.4|83893.4|83940.1|83904.3|83910.4|83874|760
1610739300000|2021-01-15 19:35:00|83917.9|83892.9|83930.5|83905.5|83951.2|83917.3|83917.9|83882.2|932
1610739600000|2021-01-15 19:40:00|83931.2|83906.2|83928.7|83878.7|83948.3|83914.6|83913.8|83876.5|1026
1610739900000|2021-01-15 19:45:00|83929.1|83879.1|83933.3|83883.3|83946.6|83906.4|83921.5|83879.1|1056
1610740200000|2021-01-15 19:50:00|83933.6|83883.6|83949|83899|83951.8|83907.8|83912.4|83875.5|942
1610740500000|2021-01-15 19:55:00|83948.9|83898.9|83948.9|83923.9|83960.3|83924.4|83934.7|83895.4|1193
1610740800000|2021-01-15 20:00:00|83947.8|83922.8|83941.4|83860.6|83976.5|83930.3|83866.6|83755.6|1166
1610741100000|2021-01-15 20:05:00|83919.8|83808.8|83929.9|83879.9|83942.3|83892|83911.9|83808.8|1141
1610741400000|2021-01-15 20:10:00|83929.3|83879.3|83910.3|83885.3|83929.6|83888.3|83904|83864.1|762
1610741700000|2021-01-15 20:15:00|83910.4|83885.4|83908.4|83858.4|83922.3|83886.2|83897.5|83858.2|622
1610742000000|2021-01-15 20:20:00|83907.7|83857.7|83931.5|83881.5|83938.4|83888.4|83896.5|83857.3|711
1610742300000|2021-01-15 20:25:00|83931.6|83881.6|83937.9|83887.9|83939|83889|83929.5|83879.5|899
1610742600000|2021-01-15 20:30:00|83938.1|83888.1|83954.9|83904.9|83961.5|83923.2|83933.5|83883.5|765
1610742900000|2021-01-15 20:35:00|83954.5|83904.5|83943.4|83893.4|83960.5|83920.6|83928.5|83882.6|847
1610743200000|2021-01-15 20:40:00|83944.6|83894.6|83983.7|83933.7|83988.5|83938.5|83941.8|83891.8|1341
1610743500000|2021-01-15 20:45:00|83984.1|83934.1|83965.9|83915.9|83987.8|83942.4|83953.5|83903.5|1287
1610743800000|2021-01-15 20:50:00|83965.7|83915.7|83982.1|83932.1|84045.1|83946.3|83906.5|83795.5|1618
1610744100000|2021-01-15 20:55:00|83982.3|83932.3|83986.2|83936.2|84003.4|83945.5|83978.3|83909.9|1297
1610744400000|2021-01-15 21:00:00|83987.2|83937.2|83988|83938|84030.4|83951.7|83976.4|83926|1457
1610744700000|2021-01-15 21:05:00|83989.2|83939.2|83982.7|83932.7|83997.5|83947.5|83972.1|83922.1|1158
1610745000000|2021-01-15 21:10:00|83977.8|83927.8|83986.4|83936.4|84024.1|83974.1|83971.6|83921.6|964
1610745300000|2021-01-15 21:15:00|83985.2|83935.2|84018.4|83968.4|84022.2|83972.2|83985.2|83935.2|832
1610745600000|2021-01-15 21:20:00|84019|83969|83996.6|83946.6|84019|83969|83983.2|83933.2|627
1610745900000|2021-01-15 21:25:00|83996.7|83946.7|84001.1|83951.1|84009.4|83959.4|83986.7|83936.7|475
1610746200000|2021-01-15 21:30:00|84002.8|83952.8|84007.1|83957.1|84017|83967|83999.8|83949.8|511
1610746500000|2021-01-15 21:35:00|84007.4|83957.4|83988|83938|84009|83959|83979.5|83929.5|609
1610746800000|2021-01-15 21:40:00|83987.4|83937.4|83949.4|83924.4|83988.9|83952.1|83942.9|83906.2|468
1610747100000|2021-01-15 21:45:00|83950.6|83925.6|83979.9|83929.9|83980.1|83942.3|83950.6|83913.7|249
1610747400000|2021-01-15 21:50:00|83979|83929|83942.2|83892.2|83981|83944.3|83923.9|83838|1059
1610747700000|2021-01-15 21:55:00|83941.8|83891.8|84053.1|83942.1|84076.9|83965.9|83940.3|83868.4|420
1610917200000|2021-01-17 21:00:00|84044.3|83908.3|84044.3|83908.3|84044.3|83908.3|83966.8|83830.8|3
1610918400000|2021-01-17 21:20:00|83966.8|83830.8|84044.3|83908.3|84044.3|83908.3|83966.8|83830.8|3
1610918700000|2021-01-17 21:25:00|83966.8|83830.8|84044.3|83908.3|84044.3|83908.3|83966.8|83830.8|2
1610919300000|2021-01-17 21:35:00|83965.1|83829.1|84025.9|83889.9|84025.9|83889.9|83957.8|83821.8|35
1610919600000|2021-01-17 21:40:00|83967.3|83831.3|84022.5|83886.5|84025.9|83889.9|83964.2|83828.2|27
1610919900000|2021-01-17 21:45:00|84025.9|83889.9|83995.5|83859.5|84025.9|83889.9|83964.2|83828.2|22
1610920200000|2021-01-17 21:50:00|83984.5|83848.5|84025.8|83889.8|84025.9|83889.9|83965.5|83829.5|26
1610920500000|2021-01-17 21:55:00|84025.9|83889.9|84025.9|83889.9|84025.9|83889.9|83967.2|83831.2|28
1610920800000|2021-01-17 22:00:00|83969.7|83833.7|84004.7|83868.7|84023.6|83887.6|83951.5|83815.5|72
1610921100000|2021-01-17 22:05:00|84005.6|83869.6|83871.8|83735.8|84010.7|83874.7|83871.8|83735.8|141
1610921400000|2021-01-17 22:10:00|83869.2|83733.2|83830|83694|83907.7|83771.7|83829.7|83693.7|106
1610921700000|2021-01-17 22:15:00|83838.7|83702.7|83842.9|83706.9|83875.6|83739.6|83811.9|83675.9|98
1610922000000|2021-01-17 22:20:00|83841.6|83705.6|83831.5|83720.5|83862.3|83734.4|83807.1|83683.6|76
1610922300000|2021-01-17 22:25:00|83831.3|83720.3|83798.5|83687.5|83863.8|83752.8|83791.4|83680.4|84
1610922600000|2021-01-17 22:30:00|83861.7|83750.7|83834.4|83723.4|83865.1|83754.1|83794.7|83683.7|165
1610922900000|2021-01-17 22:35:00|83843.7|83732.7|83847.8|83736.8|83875|83764|83800.6|83689.6|115
1610923200000|2021-01-17 22:40:00|83829.1|83718.1|83820.8|83709.8|83862.1|83751.1|83804.9|83693.9|149
1610923500000|2021-01-17 22:45:00|83824.3|83713.3|83855.6|83744.6|83868.9|83757.9|83802.1|83691.1|175
1610923800000|2021-01-17 22:50:00|83841.2|83730.2|83915.3|83804.3|83915.3|83804.3|83840.6|83729.6|42
1610924100000|2021-01-17 22:55:00|83906.8|83795.8|83906.8|83795.8|83906.8|83795.8|83906.8|83795.8|1
1610924400000|2021-01-17 23:00:00|83916.7|83805.7|83875.4|83764.4|83925.8|83814.8|83863.4|83752.4|481
1610924700000|2021-01-17 23:05:00|83876.6|83765.6|83837.5|83726.5|83892.7|83781.7|83818|83707|1181
1610925000000|2021-01-17 23:10:00|83837.2|83726.2|83893.6|83782.6|83915|83804|83822.5|83711.5|1724
1610925300000|2021-01-17 23:15:00|83901.8|83790.8|83900.1|83797.2|83921.1|83814.1|83883.8|83775.4|1289
1610925600000|2021-01-17 23:20:00|83899.6|83798.1|83977.5|83866.5|83984.5|83879.5|83869.5|83787.9|1329
1610925900000|2021-01-17 23:25:00|83976.8|83865.8|83990.2|83879.2|84001.7|83890.7|83967.9|83863.4|674
1610926200000|2021-01-17 23:30:00|83989.5|83878.5|83996.8|83885.8|84005.7|83894.7|83977|83866|943
1610926500000|2021-01-17 23:35:00|83996.1|83885.1|84031.3|83920.3|84032.2|83921.2|83991.3|83880.3|953
1610926800000|2021-01-17 23:40:00|84032.9|83921.9|84042.2|83931.2|84049.3|83938.3|84012.9|83901.9|1031
1610927100000|2021-01-17 23:45:00|84042|83931|84062.1|83951.1|84067.9|83956.9|84017.3|83906.3|1205
1610927400000|2021-01-17 23:50:00|84061.9|83950.9|84097.6|83986.6|84097.6|83986.6|84046.5|83948.7|1239
1610927700000|2021-01-17 23:55:00|84096.6|83985.6|84135.7|84024.7|84143.8|84032.8|84073.4|83962.4|1264
1610928000000|2021-01-18 00:00:00|84135.8|84024.8|84170.9|84059.9|84196.4|84085.4|84125.2|84014.2|1565
1610928300000|2021-01-18 00:05:00|84170.8|84059.8|84096.2|84046.2|84180.3|84082.6|84088.7|83986.4|1233
1610928600000|2021-01-18 00:10:00|84097.3|84047.3|84112.5|84062.5|84134.4|84073.7|84081.7|84031.7|819
1610928900000|2021-01-18 00:15:00|84112.2|84062.2|84100.1|84050.1|84128|84074.2|84094.6|84036.9|874
1610929200000|2021-01-18 00:20:00|84100.2|84050.2|84075.8|84025.8|84114.5|84056.5|84067.2|84017.2|828
1610929500000|2021-01-18 00:25:00|84077|84027|84066.3|84016.3|84082.2|84032.2|84051.9|83989.3|745
1610929800000|2021-01-18 00:30:00|84070.2|84020.2|84055.4|84005.4|84082.2|84021|84051.8|83995.6|739
1610930100000|2021-01-18 00:35:00|84055.5|84005.5|84059.9|84009.9|84073.8|84018|84039.4|83983.2|753
1610930400000|2021-01-18 00:40:00|84060.2|84010.2|84057.2|84007.2|84096.8|84041.9|84052.3|84000.1|795
1610930700000|2021-01-18 00:45:00|84059.3|84009.3|84049.2|83999.2|84059.3|84009.3|84039.1|83989.1|697
1610931000000|2021-01-18 00:50:00|84048.5|83998.5|84062.3|84012.3|84068.3|84018.3|84045|83995|671
1610931300000|2021-01-18 00:55:00|84062.8|84012.8|84056.5|84006.5|84066.9|84014.9|84047|83996.3|693
1610931600000|2021-01-18 01:00:00|84056.7|84006.7|84067.7|84017.7|84092|84042|84044.3|83994.3|927
1610931900000|2021-01-18 01:05:00|84068.3|84018.3|84056.4|84006.4|84084.1|84034.1|84049.7|83994|862
1610932200000|2021-01-18 01:10:00|84056|84006|84062.3|84012.3|84083|84026.5|84054.2|84004.2|720
1610932500000|2021-01-18 01:15:00|84062.5|84012.5|84064.8|84014.8|84075.3|84025.3|84055.7|84005.7|850
1610932800000|2021-01-18 01:20:00|84064.9|84014.9|84075.4|84025.4|84081.9|84028.2|84057.3|83997.6|673
1610933100000|2021-01-18 01:25:00|84075.2|84025.2|84062.1|84012.1|84081.5|84031.5|84056.3|83994.4|807
1610933400000|2021-01-18 01:30:00|84061.7|84011.7|84045.9|83995.9|84064|84011.7|84037.2|83985|947
1610933700000|2021-01-18 01:35:00|84046.7|83996.7|84052.6|84002.6|84071.9|84021.9|84044.9|83994.9|910
1610934000000|2021-01-18 01:40:00|84054.6|84004.6|84043.1|83993.1|84068.2|84012.3|84039.1|83988.3|821
1610934300000|2021-01-18 01:45:00|84043.8|83993.8|84019.1|83969.1|84048.1|83998.1|84007.8|83949.9|1160
1610934600000|2021-01-18 01:50:00|84019.4|83969.4|84021.4|83951.2|84038.8|83985|84003.6|83940|1074
1610934900000|2021-01-18 01:55:00|84011.8|83961.8|84025.6|83975.6|84037.6|83981.8|84002.8|83939.9|1136
1610935200000|2021-01-18 02:00:00|84025.5|83975.5|84013.1|83963.1|84038.7|83976.3|83992.6|83927.8|1062
1610935500000|2021-01-18 02:05:00|84026.4|83946.4|84035.5|83985.5|84043.3|83991.7|84013.7|83944.2|1034
1610935800000|2021-01-18 02:10:00|84034.7|83984.7|84027.8|83977.8|84065.2|83999.4|84018.8|83958.3|929
1610936100000|2021-01-18 02:15:00|84027.2|83977.2|84031.5|83961.3|84041.6|83984.3|84013.7|83947.7|1274
1610936400000|2021-01-18 02:20:00|84031.6|83961|84040.1|83967.5|84050.9|83980.9|84013.4|83952.4|1283
1610936700000|2021-01-18 02:25:00|84030.5|83980.5|84011.7|83961.7|84042.9|83981.1|84006.8|83945.1|1447
1610937000000|2021-01-18 02:30:00|84012.3|83962.3|83996.3|83946.3|84033.9|83968.5|83992|83927.2|1331
1610937300000|2021-01-18 02:35:00|83996.1|83946.1|83989.7|83939.7|84013.5|83950.1|83982.4|83919.2|1203
1610937600000|2021-01-18 02:40:00|83989.8|83939.8|83999.4|83949.4|84028.9|83959.5|83987.2|83919.4|1003
1610937900000|2021-01-18 02:45:00|84010|83938.5|83999.2|83949.2|84023.7|83955.7|83997.3|83926.1|774
1610938200000|2021-01-18 02:50:00|83998.4|83948.4|84009|83959|84048.3|83967.6|83977.9|83916.5|1209
1610938500000|2021-01-18 02:55:00|84009.4|83959.4|83997.8|83922.5|84032.7|83963.3|83980|83910.7|1144
1610938800000|2021-01-18 03:00:00|83996.2|83925.5|84002.6|83952.6|84017.3|83956.3|83981.4|83913|1311
1610939100000|2021-01-18 03:05:00|84002.5|83952.5|84037.5|83987.5|84041|83991|84000|83941.1|1409
1610939400000|2021-01-18 03:10:00|84037|83987|84036.3|83986.3|84043.4|83991.9|84030.5|83972.6|1374
1610939700000|2021-01-18 03:15:00|84036|83986|84038|83988|84045.9|83995.9|84030.7|83980.7|1322
1610940000000|2021-01-18 03:20:00|84038.4|83988.4|84032.9|83961.6|84066.7|84010.5|84019.2|83953.5|1011
1610940300000|2021-01-18 03:25:00|84022.4|83962|84059.8|83984.6|84065.2|84004.9|84014.4|83941.8|1265
1610940600000|2021-01-18 03:30:00|84060.5|83979.6|83996.4|83946.4|84060.5|84002.7|83990|83940|1401
1610940900000|2021-01-18 03:35:00|83997.4|83947.4|83972.9|83922.9|84000|83950|83967|83917|1202
1610941200000|2021-01-18 03:40:00|83973|83923|83970.6|83920.6|83982.8|83932.8|83966.5|83910.1|1209
1610941500000|2021-01-18 03:45:00|83971.3|83921.3|83980|83930|83988.3|83938.3|83963.8|83913.8|845
1610941800000|2021-01-18 03:50:00|83978.8|83928.8|83983.4|83933.4|83990.4|83940.4|83974.6|83924.6|868
1610942100000|2021-01-18 03:55:00|83983.3|83933.3|83973.8|83923.8|83990.7|83940.7|83967.1|83905|1238
1610942400000|2021-01-18 04:00:00|83974|83924|83985.5|83935.5|83990.7|83940.7|83969.6|83911.6|1185
1610942700000|2021-01-18 04:05:00|83986.1|83936.1|83978.2|83928.2|83989.4|83939.4|83971.6|83921.6|1316
1610943000000|2021-01-18 04:10:00|83978.4|83928.4|83978.1|83928.1|83987.9|83937.9|83973.9|83923.9|1421
1610943300000|2021-01-18 04:15:00|83978|83928|83981.7|83931.7|83984.9|83934.9|83971.8|83921.8|1251
1610943600000|2021-01-18 04:20:00|83981|83931|83984.5|83934.5|83991|83941|83974.9|83924.9|1213
1610943900000|2021-01-18 04:25:00|83985.2|83935.2|84087.6|84037.6|84107.2|84051.8|83982.3|83932.3|1334
1610944200000|2021-01-18 04:30:00|84088.2|84038.2|84098.3|84048.3|84117|84067|84086.4|84036.4|1418
1610944500000|2021-01-18 04:35:00|84098.4|84048.4|84089.3|84039.3|84105.1|84055.1|84079.6|84029.6|1101
1610944800000|2021-01-18 04:40:00|84091.1|84041.1|84096.5|84046.5|84098.7|84048.7|84083.5|84033.5|1108
1610945100000|2021-01-18 04:45:00|84095.1|84045.1|84105.8|84055.8|84107|84057|84091.2|84041.2|975
1610945400000|2021-01-18 04:50:00|84106.2|84056.2|84105.6|84055.6|84112.9|84062.9|84101.9|84051.9|833
1610945700000|2021-01-18 04:55:00|84105.5|84055.5|84093.9|84043.9|84105.5|84055.5|84083.4|84033.4|1106
1610946000000|2021-01-18 05:00:00|84093.5|84043.5|84093|84043|84099.1|84049.1|84088.4|84038.4|925
1610946300000|2021-01-18 05:05:00|84092.8|84042.8|84105.4|84055.4|84111.1|84061.1|84091|84041|1241
1610946600000|2021-01-18 05:10:00|84105.6|84055.6|84085.9|84035.9|84105.9|84055.9|84080.2|84030.2|1029
1610946900000|2021-01-18 05:15:00|84085.7|84035.7|84102.6|84052.6|84109|84059|84085.6|84035.6|1091
1610947200000|2021-01-18 05:20:00|84102.5|84052.5|84110.2|84060.2|84125|84075|84101.6|84051.6|1096
1610947500000|2021-01-18 05:25:00|84110.1|84060.1|84091.6|84041.6|84113.5|84063.5|84081.5|84031.5|1043
1610947800000|2021-01-18 05:30:00|84092.2|84042.2|84086.5|84036.5|84095.4|84045.4|84084.6|84034.6|723
1610948100000|2021-01-18 05:35:00|84085.4|84035.4|84078.3|84028.3|84090.5|84040.5|84071.8|84021.8|1005
1610948400000|2021-01-18 05:40:00|84077.7|84027.7|84073.2|84023.2|84081.4|84031.4|84063.5|84013.5|722
1610948700000|2021-01-18 05:45:00|84073.4|84023.4|84065.1|84015.1|84083.9|84033.9|84064.1|84014.1|736
1610949000000|2021-01-18 05:50:00|84065.5|84015.5|84056.4|84006.4|84070.1|84020.1|84055.3|84005.3|895
1610949300000|2021-01-18 05:55:00|84055.8|84005.8|84043.5|83993.5|84059.4|84009.4|84040.9|83990.9|956
1610949600000|2021-01-18 06:00:00|84043.6|83993.6|84049.1|83999.1|84058.5|84008.5|84036.5|83986.5|804
1610949900000|2021-01-18 06:05:00|84047.5|83997.5|84052.9|84002.9|84060.1|84010.1|84045|83995|553
1610950200000|2021-01-18 06:10:00|84052.3|84002.3|84055.7|84005.7|84058.9|84008.9|84044.2|83994.2|614
1610950500000|2021-01-18 06:15:00|84055.2|84005.2|84053.8|84003.8|84058.9|84008.9|84049.2|83999.2|543
1610950800000|2021-01-18 06:20:00|84054.4|84004.4|84058.4|84008.4|84064.4|84014.4|84049.5|83999.5|561
1610951100000|2021-01-18 06:25:00|84057.2|84007.2|84045.5|83995.5|84060.1|84010.1|84041.8|83991.8|711
1610951400000|2021-01-18 06:30:00|84045.7|83995.7|84047.4|83997.4|84051.8|84013.1|84029.2|83990.3|679
1610951700000|2021-01-18 06:35:00|84044.1|83994.1|84064.9|84014.9|84066.5|84016.5|84044.1|83994.1|633
1610952000000|2021-01-18 06:40:00|84064.7|84014.7|84056.3|84006.3|84065.2|84025.8|84041.5|84001.1|600
1610952300000|2021-01-18 06:45:00|84056.2|84006.2|84050.2|84000.2|84058.1|84020.5|84037.7|83998.2|544
1610952600000|2021-01-18 06:50:00|84049.9|83999.9|84042.9|83992.9|84056.3|84015.5|84032.5|83991.4|683
1610952900000|2021-01-18 06:55:00|84042.8|83992.8|84071.1|84021.1|84080.6|84030.6|84026.9|83988|943
1610953200000|2021-01-18 07:00:00|84070.8|84020.8|84035|83985|84083.7|84033.7|84023.9|83973.9|1047
1610953500000|2021-01-18 07:05:00|84035.1|83985.1|84037.9|83987.9|84095.8|84045.8|84030.1|83980.1|1129
1610953800000|2021-01-18 07:10:00|84037.6|83987.6|83994|83944|84042|83992|83971.5|83928.9|1099
1610954100000|2021-01-18 07:15:00|83991.8|83941.8|83933.6|83883.6|84001.2|83957.3|83907.3|83869.4|1318
1610954400000|2021-01-18 07:20:00|83933.4|83883.4|83986|83936|83986.9|83948.3|83919|83879.3|1171
1610954700000|2021-01-18 07:25:00|83985.9|83935.9|84029.1|83979.1|84029.1|83991.9|83957.5|83907.5|1129
1610955000000|2021-01-18 07:30:00|84029|83979|84091.6|84066.6|84102.7|84067.6|84005|83965.9|1572
1610955300000|2021-01-18 07:35:00|84091.8|84066.8|84081.9|84056.9|84107.6|84075.3|84059.3|84031.8|1039
1610955600000|2021-01-18 07:40:00|84081.3|84056.3|84131.8|84106.8|84134.3|84109.3|84080.5|84055.5|1315
1610955900000|2021-01-18 07:45:00|84130.2|84105.2|84104.1|84079.1|84163.9|84138.9|84093.2|84056|1181
1610956200000|2021-01-18 07:50:00|84105.5|84080.5|84133.5|84108.5|84166.3|84129.8|84072.7|84038.5|1380
1610956500000|2021-01-18 07:55:00|84133.9|84108.9|84191.9|84141.9|84193.8|84153.4|84105.9|84073.2|1531
1610956800000|2021-01-18 08:00:00|84191.4|84141.4|84105.8|84080.8|84217.9|84167.9|84100.7|84056.2|1683
1610957100000|2021-01-18 08:05:00|84105.9|84080.9|84100.1|84050.1|84158.7|84108.7|84093.4|84043.4|1619
1610957400000|2021-01-18 08:10:00|84100.2|84050.2|84112|84062|84122.1|84086.9|84054.4|84017.6|1192
1610957700000|2021-01-18 08:15:00|84112.8|84062.8|84091.6|84041.6|84125.9|84082.2|84085.8|84040.5|1170
1610958000000|2021-01-18 08:20:00|84091.1|84041.1|84077.9|84027.9|84103.9|84059.9|84034.9|84001.1|1272
1610958300000|2021-01-18 08:25:00|84078.2|84028.2|84089.7|84039.7|84109.2|84068.4|84072|84028.2|1344
1610958600000|2021-01-18 08:30:00|84088.7|84038.7|84045.6|84020.6|84106.5|84061|84044.1|84006.9|1331
1610958900000|2021-01-18 08:35:00|84045|84020|84028.3|83978.3|84071.2|84040.6|84021|83977.5|1351
1610959200000|2021-01-18 08:40:00|84027.8|83977.8|84054|84004|84077.1|84034.6|84024.7|83974.7|1239
1610959500000|2021-01-18 08:45:00|84053.6|84003.6|84069|84019|84085.6|84041|84021.2|83973.6|1414
1610959800000|2021-01-18 08:50:00|84075.6|84025.6|84084.5|84034.5|84090.4|84055.6|84049|84006.1|1206
1610960100000|2021-01-18 08:55:00|84085.7|84035.7|84109.1|84059.1|84118|84074.6|84053.3|84016|1371
1610960400000|2021-01-18 09:00:00|84108.7|84058.7|84126|84101|84150.1|84102.5|84088.3|84046.8|1492
1610960700000|2021-01-18 09:05:00|84125.9|84100.9|84106.5|84056.5|84138.2|84103|84091|84047.7|1426
1610961000000|2021-01-18 09:10:00|84106.9|84056.9|84089.3|84039.3|84125.9|84075.9|84068.1|84030.6|1317
1610961300000|2021-01-18 09:15:00|84089.7|84039.7|84074.3|84024.3|84116.2|84066.2|84061.8|84011.8|1419
1610961600000|2021-01-18 09:20:00|84074|84024|84107.9|84057.9|84125.1|84077.3|84062|84012|1438
1610961900000|2021-01-18 09:25:00|84107.8|84057.8|84131.6|84106.6|84145.8|84113.6|84073.6|84044.5|1285
1610962200000|2021-01-18 09:30:00|84131.9|84106.9|84231.7|84206.7|84242.5|84217.5|84128.5|84103.5|1469
1610962500000|2021-01-18 09:35:00|84229.5|84204.5|84238.8|84213.8|84244.8|84219.8|84193.4|84168.4|1533
1610962800000|2021-01-18 09:40:00|84238.3|84213.3|84229.8|84204.8|84259|84234|84202.3|84170.9|1341
1610963100000|2021-01-18 09:45:00|84228.8|84203.8|84261.2|84236.2|84262.9|84237.9|84205.8|84180.8|1141
1610963400000|2021-01-18 09:50:00|84262.4|84237.4|84311.1|84286.1|84324.4|84299.4|84250.2|84225.2|1339
1610963700000|2021-01-18 09:55:00|84311.7|84286.7|84277.9|84252.9|84320.1|84295.1|84257|84232|1181
1610964000000|2021-01-18 10:00:00|84277.1|84252.1|84215.2|84190.2|84281|84254.1|84187.7|84149.2|1544
1610964300000|2021-01-18 10:05:00|84214.2|84189.2|84240.8|84215.8|84255.6|84230.6|84196.6|84159.7|1244
1610964600000|2021-01-18 10:10:00|84238.6|84213.6|84205.9|84180.9|84258|84226.5|84187.8|84158.3|1296
1610964900000|2021-01-18 10:15:00|84206.2|84181.2|84182.8|84157.8|84246.3|84216.3|84160.4|84121|1378
1610965200000|2021-01-18 10:20:00|84182.9|84157.9|84191.4|84166.4|84213.8|84177.5|84160.7|84122.5|1353
1610965500000|2021-01-18 10:25:00|84191.8|84166.8|84226.9|84176.9|84243.8|84204.2|84152|84127|1350
1610965800000|2021-01-18 10:30:00|84224.5|84174.5|84262.5|84237.5|84284.1|84259.1|84198.4|84166.1|1577
1610966100000|2021-01-18 10:35:00|84262.7|84237.7|84258.9|84233.9|84286|84256.3|84228.8|84203.8|1204
1610966400000|2021-01-18 10:40:00|84258.5|84233.5|84224.1|84199.1|84266.8|84237.7|84215.6|84190.6|1021
1610966700000|2021-01-18 10:45:00|84224.4|84199.4|84209|84184|84238.8|84206.7|84186.8|84156.2|1307
1610967000000|2021-01-18 10:50:00|84208.9|84183.9|84187.2|84162.2|84246.4|84219.5|84187.2|84153.8|1122
1610967300000|2021-01-18 10:55:00|84184.3|84159.3|84161.1|84136.1|84197.6|84172.6|84149.6|84114.1|1171
1610967600000|2021-01-18 11:00:00|84160|84135|84157.9|84132.9|84191.5|84160.2|84146.7|84121.7|1320
1610967900000|2021-01-18 11:05:00|84158.4|84133.4|84185.1|84160.1|84226|84192.3|84147.5|84118.4|1439
1610968200000|2021-01-18 11:10:00|84185.3|84160.3|84146.9|84121.9|84210.9|84175.2|84126.4|84090.7|1378
1610968500000|2021-01-18 11:15:00|84147.6|84122.6|84096.6|84071.6|84151.5|84126.5|84096|84061.7|1194
1610968800000|2021-01-18 11:20:00|84097|84072|84087.8|84062.8|84104.6|84079.4|84067.4|84042.4|1165
1610969100000|2021-01-18 11:25:00|84088.3|84063.3|84118.2|84093.2|84121.3|84096.3|84087.2|84062.2|875
1610969400000|2021-01-18 11:30:00|84117.9|84092.9|84094.1|84069.1|84152.6|84119.5|84082.2|84057.2|1101
1610969700000|2021-01-18 11:35:00|84094.4|84069.4|84091.3|84066.3|84122.4|84097.4|84078.3|84049|1225
1610970000000|2021-01-18 11:40:00|84091.6|84066.6|84121.1|84096.1|84138.9|84113.9|84090.6|84063.1|1118
1610970300000|2021-01-18 11:45:00|84121.4|84096.4|84137.1|84112.1|84148.9|84123.9|84121.1|84096.1|1045
1610970600000|2021-01-18 11:50:00|84137.2|84112.2|84157.1|84132.1|84163.5|84138.5|84134.9|84109.9|956
1610970900000|2021-01-18 11:55:00|84157|84132|84154.7|84129.7|84180.5|84155.5|84154.7|84129.7|1199
1610971200000|2021-01-18 12:00:00|84154.2|84129.2|84176.1|84151.1|84183.3|84153.2|84143.1|84118.1|1112
1610971500000|2021-01-18 12:05:00|84176|84151|84175.9|84150.9|84197.7|84172.7|84161.4|84136.4|1039
1610971800000|2021-01-18 12:10:00|84174.6|84149.6|84193.7|84168.7|84223.8|84198.8|84165.4|84140.4|992
1610972100000|2021-01-18 12:15:00|84193.6|84168.6|84259.2|84234.2|84268.9|84243.9|84173.9|84137.7|1304
1610972400000|2021-01-18 12:20:00|84258.9|84233.9|84223.1|84198.1|84272.5|84247.5|84212.7|84183.5|1327
1610972700000|2021-01-18 12:25:00|84223.2|84198.2|84212.7|84187.7|84248.6|84223.6|84202.7|84173.5|1280
1610973000000|2021-01-18 12:30:00|84212.6|84187.6|84239.5|84214.5|84245.5|84219.8|84208.7|84174.2|1057
1610973300000|2021-01-18 12:35:00|84238.9|84213.9|84229.8|84204.8|84243.4|84218.4|84180.1|84155.1|1215
1610973600000|2021-01-18 12:40:00|84229.5|84204.5|84213.1|84188.1|84229.6|84204.6|84184.4|84146.7|1135
1610973900000|2021-01-18 12:45:00|84212.9|84187.9|84198.6|84173.6|84223.2|84198.2|84183.8|84158.8|1012
1610974200000|2021-01-18 12:50:00|84197.8|84172.8|84203.8|84178.8|84216.7|84191.7|84188.9|84163.9|964
1610974500000|2021-01-18 12:55:00|84203|84178|84234.6|84209.6|84258.6|84233.6|84199.4|84174.4|1217
1610974800000|2021-01-18 13:00:00|84233.9|84208.9|84209.9|84184.9|84247.7|84222.7|84194.7|84169.7|1230
1610975100000|2021-01-18 13:05:00|84210.7|84185.7|84226|84201|84235.3|84210.3|84202|84177|993
1610975400000|2021-01-18 13:10:00|84226.2|84201.2|84180|84155|84232.2|84207.2|84178.5|84153.5|1061
1610975700000|2021-01-18 13:15:00|84179.6|84154.6|84136.1|84111.1|84182.1|84157.1|84135.9|84110.9|1056
1610976000000|2021-01-18 13:20:00|84136.6|84111.6|84155.9|84130.9|84166.5|84141.5|84115.9|84090.9|1127
1610976300000|2021-01-18 13:25:00|84156.3|84131.3|84166|84141|84179.8|84154.8|84141.4|84116.4|953
1610976600000|2021-01-18 13:30:00|84166.4|84141.4|84146.6|84121.6|84166.4|84141.4|84138.4|84113.4|847
1610976900000|2021-01-18 13:35:00|84146.1|84121.1|84146.6|84121.6|84153.9|84128.9|84126.8|84101.8|1114
1610977200000|2021-01-18 13:40:00|84146.7|84121.7|84168.2|84143.2|84172.5|84147.5|84139.9|84114.9|1131
1610977500000|2021-01-18 13:45:00|84167.9|84142.9|84160.5|84135.5|84171.9|84146.9|84143.5|84118.5|1053
1610977800000|2021-01-18 13:50:00|84160.4|84135.4|84168.6|84143.6|84179.1|84154.1|84154.2|84129.2|860
1610978100000|2021-01-18 13:55:00|84169.2|84144.2|84150.2|84125.2|84178.2|84153.2|84131.9|84106.9|1115
1610978400000|2021-01-18 14:00:00|84149.3|84124.3|84151|84126|84172.7|84147.7|84143.5|84118.5|1256
1610978700000|2021-01-18 14:05:00|84150.3|84125.3|84127.7|84102.7|84172|84147|84124.3|84089.6|1165
1610979000000|2021-01-18 14:10:00|84127.6|84102.6|84173.7|84148.7|84187.3|84156.4|84124.5|84099.5|1404
1610979300000|2021-01-18 14:15:00|84171.3|84146.3|84172.2|84147.2|84189.3|84157.3|84142.9|84117.9|1292
1610979600000|2021-01-18 14:20:00|84172.1|84147.1|84144.4|84094.4|84192.6|84154.1|84132.1|84094.4|1248
1610979900000|2021-01-18 14:25:00|84145.2|84095.2|84151.5|84101.5|84174.5|84137|84128|84089|1227
1610980200000|2021-01-18 14:30:00|84152.2|84102.2|84134.9|84109.9|84182.7|84138.4|84128.6|84090.4|1083
1610980500000|2021-01-18 14:35:00|84134.7|84109.7|84109.4|84084.4|84134.7|84109.7|84108.9|84083.9|1047
1610980800000|2021-01-18 14:40:00|84109.5|84084.5|84107.4|84082.4|84113.1|84088.1|84073.3|84048.3|1044
1610981100000|2021-01-18 14:45:00|84107.3|84082.3|84040.3|83990.3|84110.7|84085.7|84031.4|83986.1|1120
1610981400000|2021-01-18 14:50:00|84040.7|83990.7|84024|83999|84063.6|84038.6|84013.6|83973.9|1430
1610981700000|2021-01-18 14:55:00|84024.9|83999.9|84032.8|84007.8|84050|84019.9|84017|83988.3|1232
1610982000000|2021-01-18 15:00:00|84033.4|84008.4|84035.8|84010.8|84042.2|84017.2|84016.5|83991.5|1331
1610982300000|2021-01-18 15:05:00|84035.7|84010.7|83998.3|83973.3|84038.2|84013.2|83997.1|83972.1|904
1610982600000|2021-01-18 15:10:00|83998.6|83973.6|83998.5|83973.5|84022.8|83997.8|83993.1|83968.1|943
1610982900000|2021-01-18 15:15:00|83998.8|83973.8|84038.8|84013.8|84048.6|84015.5|83993.3|83968.3|1233
1610983200000|2021-01-18 15:20:00|84038.9|84013.9|84038.8|84013.8|84055.2|84025.5|84013.4|83987.6|1162
1610983500000|2021-01-18 15:25:00|84039.1|84014.1|84034.6|84009.6|84064.9|84039.9|84003.3|83978.3|1132
1610983800000|2021-01-18 15:30:00|84034.9|84009.9|83986.6|83961.6|84062.7|84029|83981.8|83951.5|1253
1610984100000|2021-01-18 15:35:00|83987.3|83962.3|84003.8|83978.8|84021.4|83990.6|83953.5|83917.4|1433
1610984400000|2021-01-18 15:40:00|84002.9|83977.9|84003.6|83978.6|84033.7|84000.2|83993.8|83958.5|1114
1610984700000|2021-01-18 15:45:00|84003.5|83978.5|84017.7|83967.7|84038.5|83999.7|83985.2|83944.1|1191
1610985000000|2021-01-18 15:50:00|84017.5|83967.5|83986.8|83961.8|84026.1|83992.3|83974.3|83940.6|1280
1610985300000|2021-01-18 15:55:00|83986.5|83961.5|83920.2|83895.2|84017.5|83981.3|83888.4|83863.4|1585
1610985600000|2021-01-18 16:00:00|83920.1|83895.1|83945.8|83920.8|83975.1|83942.6|83897.2|83872.2|1194
1610985900000|2021-01-18 16:05:00|83945|83920|83931.6|83881.6|83964.6|83921.7|83905.4|83878.7|1072
1610986200000|2021-01-18 16:10:00|83931.8|83881.8|83910.6|83885.6|83958.6|83920.8|83900.9|83870|1106
1610986500000|2021-01-18 16:15:00|83910.8|83885.8|83876.2|83826.2|83923.9|83892|83849.5|83799.5|1404
1610986800000|2021-01-18 16:20:00|83876|83826|83894.2|83844.2|83901.3|83859.6|83867.8|83824.9|1415
1610987100000|2021-01-18 16:25:00|83894.1|83844.1|83879.7|83854.7|83894.4|83855|83871.6|83832.8|1300
1610987400000|2021-01-18 16:30:00|83878.4|83853.4|83915.8|83865.8|83930.3|83890.3|83874.5|83833.6|1493
1610987700000|2021-01-18 16:35:00|83915.7|83865.7|83898.1|83873.1|83932|83896.1|83891.1|83855.4|881
1610988000000|2021-01-18 16:40:00|83897.8|83872.8|83894.5|83869.5|83913.6|83885|83892.3|83854|1076
1610988300000|2021-01-18 16:45:00|83894|83869|83918.4|83893.4|83919.5|83894.5|83891.4|83859.2|1058
1610988600000|2021-01-18 16:50:00|83918.9|83893.9|83903.8|83853.8|83937.2|83901.3|83886.9|83849.9|1069
1610988900000|2021-01-18 16:55:00|83904|83854|83914.2|83864.2|83916.6|83872.1|83890.8|83852.3|1410
1610989200000|2021-01-18 17:00:00|83914.4|83864.4|83910.5|83860.5|83918.8|83871.2|83896.2|83855.2|956
1610989500000|2021-01-18 17:05:00|83910.8|83860.8|83901.6|83851.6|83929.4|83879.4|83898.9|83848.9|906
1610989800000|2021-01-18 17:10:00|83900.9|83850.9|83920|83870|83920.6|83872.9|83895.6|83850.4|740
1610990100000|2021-01-18 17:15:00|83920.2|83870.2|83905.3|83855.3|83920.5|83870.5|83899.9|83849.9|1205
1610990400000|2021-01-18 17:20:00|83905.2|83855.2|83910.9|83860.9|83912.9|83862.9|83899.3|83849.3|1517
1610990700000|2021-01-18 17:25:00|83910.4|83860.4|83935.2|83885.2|83938.9|83888.9|83910.4|83860.4|816
1610991000000|2021-01-18 17:30:00|83935.3|83885.3|83931.5|83881.5|83937.1|83887.1|83925.8|83875.8|759
1610991300000|2021-01-18 17:35:00|83932.1|83882.1|83924.1|83874.1|83934.5|83893.1|83913.4|83863.4|898
1610991600000|2021-01-18 17:40:00|83924|83874|83921.8|83871.8|83925.8|83875.8|83909.8|83859.8|777
1610991900000|2021-01-18 17:45:00|83921.9|83871.9|83925.2|83875.2|83926.3|83887.5|83908.7|83867.6|667
1610992200000|2021-01-18 17:50:00|83925.7|83875.7|83920.4|83870.4|83929.1|83879.1|83899.9|83854|957
1610992500000|2021-01-18 17:55:00|83920|83870|83909.6|83859.6|83931.1|83881.1|83901|83851|1049
1610992800000|2021-01-18 18:00:00|83909.3|83859.3|83994|83944|83999.8|83949.8|83907.6|83857.6|1008
1610993100000|2021-01-18 18:05:00|83993.5|83943.5|83994.9|83944.9|84002|83952|83991.1|83941.1|509
1610993400000|2021-01-18 18:10:00|83994.4|83944.4|83987.8|83937.8|83994.6|83944.6|83987.1|83937.1|406
1610993700000|2021-01-18 18:15:00|83987.6|83937.6|84005.7|83955.7|84007.6|83957.6|83987.4|83937.4|658
1610994000000|2021-01-18 18:20:00|84005.6|83955.6|84000.3|83950.3|84005.9|83955.9|83989.4|83939.4|823
1610994300000|2021-01-18 18:25:00|84000.4|83950.4|83996.9|83946.9|84001.7|83962.2|83987.2|83942.5|533
1610994600000|2021-01-18 18:30:00|83998.3|83948.3|83994.8|83944.8|83999.6|83949.6|83993.4|83943.4|401
1610994900000|2021-01-18 18:35:00|83994.6|83944.6|83969.6|83919.6|84001.5|83951.5|83948.1|83898.1|779
1610995200000|2021-01-18 18:40:00|83969.5|83919.5|83963.9|83913.9|83970.6|83920.6|83949.1|83899.1|758
1610995500000|2021-01-18 18:45:00|83964.4|83914.4|83956.4|83906.4|83965.7|83915.7|83955.1|83905.1|363
1610995800000|2021-01-18 18:50:00|83956.6|83906.6|83939|83889|83956.6|83914.8|83935.6|83886.2|837
1610996100000|2021-01-18 18:55:00|83938.8|83888.8|83958.9|83908.9|83966.6|83916.6|83937.5|83887.5|1151
1610996400000|2021-01-18 19:00:00|83958.7|83908.7|83942|83892|83961.8|83911.8|83940.7|83890.7|1098
1610996700000|2021-01-18 19:05:00|83941.7|83891.7|83978|83928|83981.7|83931.7|83934.2|83884.2|1040
1610997000000|2021-01-18 19:10:00|83976.9|83926.9|83973.8|83923.8|83992.8|83942.8|83962|83912|933
1610997300000|2021-01-18 19:15:00|83977.3|83927.3|83973.1|83923.1|83980.3|83930.3|83958.5|83908.5|1358
1610997600000|2021-01-18 19:20:00|83972.8|83922.8|83955.9|83905.9|83986.5|83926.8|83951.2|83901.2|1650
1610997900000|2021-01-18 19:25:00|83956.1|83906.1|83961.1|83911.1|83965.9|83915.9|83954.6|83904.6|855
1610998200000|2021-01-18 19:30:00|83961.2|83911.2|83957.5|83907.5|83966.6|83916.6|83954.6|83904.6|645
1610998500000|2021-01-18 19:35:00|83957.4|83907.4|83957.5|83907.5|83962.4|83912.4|83949.3|83899.3|844
1610998800000|2021-01-18 19:40:00|83957.2|83907.2|83961.6|83911.6|83966.4|83916.4|83948.3|83898.3|1097
1610999100000|2021-01-18 19:45:00|83961.9|83911.9|83963.9|83913.9|83968.1|83927.2|83946.8|83906.6|1340
1610999400000|2021-01-18 19:50:00|83963.6|83913.6|83963.1|83913.1|83967.2|83924.9|83946.4|83906|1617
1610999700000|2021-01-18 19:55:00|83963.3|83913.3|83960.4|83910.4|83971.3|83927.2|83948.4|83904.1|1266
1611000000000|2021-01-18 20:00:00|83960.5|83910.5|83958.4|83908.4|83965.1|83917.2|83942.2|83903.1|844
1611000300000|2021-01-18 20:05:00|83958.9|83908.9|83941.3|83891.3|83961.7|83911.7|83929.1|83875|725
1611000600000|2021-01-18 20:10:00|83942.3|83892.3|83952.1|83902.1|83961|83911|83938.4|83888.4|852
1611000900000|2021-01-18 20:15:00|83951.6|83901.6|83950.2|83900.2|83956|83906|83947.6|83897.6|458
1611001200000|2021-01-18 20:20:00|83949.8|83899.8|83951.9|83901.9|83955.6|83905.6|83946.3|83896.3|719
1611001500000|2021-01-18 20:25:00|83954.2|83904.2|83924.3|83844|83954.9|83904.9|83903.7|83810.8|1228
1611001800000|2021-01-18 20:30:00|83924.7|83851.3|83955.4|83865.5|83973.1|83896.9|83907.8|83803.2|1989
1611002100000|2021-01-18 20:35:00|83953.3|83870.3|83923|83812|83970.9|83894.5|83831.3|83720.3|2161
1611002400000|2021-01-18 20:40:00|83926.7|83815.7|83875.4|83825.4|83979.4|83868.4|83872.5|83801.2|1336
1611002700000|2021-01-18 20:45:00|83875.2|83825.2|83884.6|83834.6|83890.5|83836.4|83866.3|83807.4|1050
1611003000000|2021-01-18 20:50:00|83883.5|83833.5|83884.8|83834.8|83889.8|83851.1|83868.4|83823.2|863
1611003300000|2021-01-18 20:55:00|83884.9|83834.9|83936.7|83886.7|83988.9|83922.8|83875.6|83824.8|1365
1611003600000|2021-01-18 21:00:00|83954.3|83874.1|83916.5|83866.5|83965.2|83898.4|83887.7|83820.1|897
1611003900000|2021-01-18 21:05:00|83916.8|83866.8|83933.6|83839.6|83942.8|83880.5|83901.6|83831|752
1611004200000|2021-01-18 21:10:00|83934.7|83838.9|83918.8|83835.6|83941.2|83849.4|83899.4|83821.8|957
1611004500000|2021-01-18 21:15:00|83920.4|83836.2|83910.9|83828|83927.2|83856.1|83900.4|83812.7|947
1611004800000|2021-01-18 21:20:00|83916.4|83821.2|83965.5|83881.8|83980.3|83895.1|83901.9|83816.9|1253
1611005100000|2021-01-18 21:25:00|83965.2|83879.8|83947|83836|83978.5|83888.4|83929.5|83818.5|945
1611005400000|2021-01-18 21:30:00|83947.6|83836.6|83970.9|83859.9|83973.7|83862.7|83920.7|83811.7|1492
1611005700000|2021-01-18 21:35:00|83969.5|83858.5|83966.7|83855.7|84033|83922|83953.6|83842.6|605
1611006000000|2021-01-18 21:40:00|83942.6|83831.6|83954.2|83843.2|83972.8|83861.8|83935.4|83824.4|30
1611006300000|2021-01-18 21:45:00|83961.2|83850.2|83985.9|83874.9|84039.3|83928.3|83934.3|83823.3|168
1611006600000|2021-01-18 21:50:00|83990.9|83879.9|84010.2|83899.2|84028.6|83917.6|83990.9|83879.9|334
1611006900000|2021-01-18 21:55:00|84016.6|83905.6|83954.7|83843.7|84072.3|83961.3|83948.5|83837.5|380
1611007200000|2021-01-18 22:00:00|83947|83836|83975.7|83864.7|84004.2|83893.2|83933.2|83822.2|99
1611007500000|2021-01-18 22:05:00|83998.6|83887.6|84021.4|83910.4|84053.2|83942.2|83964.3|83853.3|197
1611007800000|2021-01-18 22:10:00|84018.3|83907.3|84012.8|83901.8|84031.1|83920.1|83923.5|83812.5|255
1611008100000|2021-01-18 22:15:00|84018.2|83907.2|84002|83891|84027.6|83916.6|83985.3|83874.3|156
1611008400000|2021-01-18 22:20:00|84003.5|83892.5|84017.5|83906.5|84033.4|83922.4|83990.2|83879.2|134
1611008700000|2021-01-18 22:25:00|83996.9|83885.9|84011.1|83900.1|84047.5|83936.5|83991.4|83880.4|199
1611009000000|2021-01-18 22:30:00|84006.6|83895.6|84024.4|83913.4|84042|83931|83992.4|83881.4|206
1611009300000|2021-01-18 22:35:00|84021.5|83910.5|84010.6|83899.6|84033.3|83922.3|83999.6|83888.6|268
1611009600000|2021-01-18 22:40:00|84010.5|83899.5|84005.9|83894.9|84026.8|83915.8|83993|83882|244
1611009900000|2021-01-18 22:45:00|84002.5|83891.5|84017.6|83906.6|84027.1|83916.1|83996.5|83885.5|208
1611010200000|2021-01-18 22:50:00|84018.4|83907.4|84031.9|83920.9|84048.1|83937.1|83996.3|83885.3|247
1611010500000|2021-01-18 22:55:00|84030.2|83919.2|84021.7|83910.7|84050.1|83939.1|84006.2|83895.2|235
1611010800000|2021-01-18 23:00:00|84033.9|83922.9|83982.5|83871.5|84116.3|84019.2|83976.9|83869.2|1778
1611011100000|2021-01-18 23:05:00|83982.2|83871.2|84088|83985.5|84096.5|83987.9|83976.3|83866.6|984
1611011400000|2021-01-18 23:10:00|84090|83979|84074.6|83972|84102|84004.9|84064.3|83968.6|885
1611011700000|2021-01-18 23:15:00|84074.9|83970.8|84085.7|83975.7|84095.7|83992|84059.5|83964.5|1011
1611012000000|2021-01-18 23:20:00|84086|83975|84077.7|83978.2|84096.6|83996|84070.5|83969.7|1023
1611012300000|2021-01-18 23:25:00|84075.7|83977.7|84050.5|83949.1|84080|83980.1|84038.8|83936.1|887
1611012600000|2021-01-18 23:30:00|84051.6|83948.4|84035.3|83953.7|84061.5|83964.5|84032.7|83944.9|942
1611012900000|2021-01-18 23:35:00|84035.1|83954.1|84047.5|83946.8|84052.6|83962.4|84030.1|83944.7|942
1611013200000|2021-01-18 23:40:00|84045.7|83948.1|84027.9|83944.5|84053.6|83975.6|84017.5|83942|923
1611013500000|2021-01-18 23:45:00|84028.7|83942.8|84032.1|83947.3|84041.6|83956.7|84019.1|83937.5|918
1611013800000|2021-01-18 23:50:00|84032|83947.8|84012.5|83962.5|84037.4|83967.6|83994.9|83931.3|977
1611014100000|2021-01-18 23:55:00|84012.3|83962.3|83992.8|83942.8|84024|83962.7|83978.3|83928.3|792
1611014400000|2021-01-19 00:00:00|83992.2|83942.2|83980.7|83930.7|84000.6|83950.6|83963|83913|1199
1611014700000|2021-01-19 00:05:00|83980.5|83930.5|83955.1|83905.1|83986.6|83934.2|83930.5|83879.9|1095
1611015000000|2021-01-19 00:10:00|83954.7|83904.7|83948.5|83898.5|83955.6|83905.6|83929.7|83879.7|1039
1611015300000|2021-01-19 00:15:00|83948|83898|83914|83864|83956.1|83906.1|83901.6|83851.6|1193
1611015600000|2021-01-19 00:20:00|83914.2|83864.2|83945.3|83895.3|83945.5|83895.5|83909.6|83859.6|870
1611015900000|2021-01-19 00:25:00|83945.4|83895.4|83938.7|83888.7|83946.5|83903.3|83928.2|83884.1|536
1611016200000|2021-01-19 00:30:00|83939.7|83889.7|83927.9|83877.9|83939.7|83889.7|83915|83865|670
1611016500000|2021-01-19 00:35:00|83927.8|83877.8|83819.4|83769.4|83934.9|83884.9|83814.6|83731|1245
1611016800000|2021-01-19 00:40:00|83817.7|83767.7|83862.1|83812.1|83908.8|83847.3|83795.5|83737.7|1634
1611017100000|2021-01-19 00:45:00|83861.3|83811.3|83885.5|83835.5|83893.8|83843.8|83855.1|83805.1|1090
1611017400000|2021-01-19 00:50:00|83885.3|83835.3|83860.3|83810.3|83898.4|83848.4|83859.5|83809.5|967
1611017700000|2021-01-19 00:55:00|83860.1|83810.1|83833.8|83783.8|83934.1|83873.4|83830.9|83780.9|1634
1611018000000|2021-01-19 01:00:00|83833|83783|83818.8|83768.8|83926.6|83859.9|83811.5|83749.4|1645
1611018300000|2021-01-19 01:05:00|83819.1|83769.1|83826.8|83776.8|83853.7|83799.3|83811.3|83761.3|1362
1611018600000|2021-01-19 01:10:00|83826.9|83776.9|83814.2|83764.2|83839.3|83788.7|83814.2|83762.6|885
1611018900000|2021-01-19 01:15:00|83814.1|83764.1|83789.9|83739.9|83839.6|83783.2|83785.3|83735.3|1436
1611019200000|2021-01-19 01:20:00|83790.1|83740.1|83803.3|83753.3|83822.8|83760.9|83789.5|83736.7|1166
1611019500000|2021-01-19 01:25:00|83803.2|83753.2|83788.1|83738.1|83841.1|83780.1|83784.6|83734.6|1463
1611019800000|2021-01-19 01:30:00|83787.9|83737.9|83764|83714|83793|83743|83756.2|83706.2|1198
1611020100000|2021-01-19 01:35:00|83763.5|83713.5|83738.6|83688.6|83770.9|83720.9|83706.8|83656.8|1516
1611020400000|2021-01-19 01:40:00|83738.7|83688.7|83742.7|83692.7|83752.8|83702.8|83736.1|83680.4|1182
1611020700000|2021-01-19 01:45:00|83742.4|83692.4|83752.4|83702.4|83757|83707|83736.2|83686.2|1128
1611021000000|2021-01-19 01:50:00|83752.2|83702.2|83747.3|83697.3|83756.3|83706.3|83740.9|83690.9|772
1611021300000|2021-01-19 01:55:00|83747.5|83697.5|83803.6|83753.6|83806.9|83756.9|83730.3|83688.4|960
1611021600000|2021-01-19 02:00:00|83804.8|83754.8|83753.9|83703.9|83874.3|83806.7|83744.7|83681.6|1562
1611021900000|2021-01-19 02:05:00|83754.4|83704.4|83802.9|83721|83828.6|83769|83748.8|83688.2|1732
1611022200000|2021-01-19 02:10:00|83801.9|83722.2|83794.7|83716.3|83831.9|83767.3|83783.7|83715.9|1430
1611022500000|2021-01-19 02:15:00|83794|83716.4|83781.3|83696.4|83807.6|83738.3|83766|83681.9|1578
1611022800000|2021-01-19 02:20:00|83779.9|83697|83781.1|83704|83798|83729.4|83754.5|83684.2|1450
1611023100000|2021-01-19 02:25:00|83779.6|83702.5|83769.8|83686.8|83785.8|83719.8|83740.5|83673.9|1249
1611023400000|2021-01-19 02:30:00|83770.2|83686.5|83711.4|83661.4|83775.5|83699.8|83661.4|83605.4|1067
1611023700000|2021-01-19 02:35:00|83712|83662|83740.2|83690.2|83742.8|83692.8|83705.8|83644.9|1292
1611024000000|2021-01-19 02:40:00|83741.1|83691.1|83733.6|83683.6|83742.9|83700.7|83712.8|83662.8|1183
1611024300000|2021-01-19 02:45:00|83732.7|83682.7|83739.8|83689.8|83742.5|83695.2|83717.7|83667.7|948
1611024600000|2021-01-19 02:50:00|83738.3|83688.3|83739.1|83689.1|83764.9|83725.2|83731.5|83673|1104
1611024900000|2021-01-19 02:55:00|83737.3|83687.3|83745.3|83695.3|83751.5|83701.5|83731.1|83681.1|1008
1611025200000|2021-01-19 03:00:00|83744.8|83694.8|83741.1|83691.1|83839|83776.7|83739.4|83676.6|1463
1611025500000|2021-01-19 03:05:00|83740.7|83690.7|83755|83705|83820.9|83759.5|83738.8|83677.4|1371
1611025800000|2021-01-19 03:10:00|83754.8|83704.8|83763.5|83693.4|83767.1|83713.7|83734.9|83684.9|1344
1611026100000|2021-01-19 03:15:00|83763.3|83693.1|83807.6|83729.2|83835.9|83770.3|83747.2|83685.1|1372
1611026400000|2021-01-19 03:20:00|83807|83730.2|83768.5|83718.5|83815.2|83750|83767.3|83702.3|1226
1611026700000|2021-01-19 03:25:00|83768.9|83718.9|83748.7|83678.4|83788.8|83719.7|83738.9|83678.3|1329
1611027000000|2021-01-19 03:30:00|83739.7|83689.7|83730.3|83680.3|83765.1|83698.2|83711.6|83661.6|1520
1611027300000|2021-01-19 03:35:00|83729.5|83679.5|83737.8|83687.8|83759.5|83707.1|83725.9|83671.4|980
1611027600000|2021-01-19 03:40:00|83737.6|83687.6|83737.3|83687.3|83750|83695.2|83731.7|83677.8|744
1611027900000|2021-01-19 03:45:00|83737.6|83687.6|83767.2|83693.7|83793.8|83729.9|83735.2|83676.5|1366
1611028200000|2021-01-19 03:50:00|83770.2|83693.3|83750.4|83700.4|83771.3|83709.1|83728.3|83671.9|1560
1611028500000|2021-01-19 03:55:00|83750.5|83700.5|83750.1|83700.1|83765.1|83705.9|83736.4|83677.2|1840
1611028800000|2021-01-19 04:00:00|83749.9|83699.9|83759|83709|83775.2|83715.3|83745.4|83687.8|1936
1611029100000|2021-01-19 04:05:00|83757.9|83707.9|83763.1|83713.1|83778.9|83720.8|83756.4|83695.3|1783
1611029400000|2021-01-19 04:10:00|83757.3|83707.3|83760.2|83710.2|83770.8|83720.3|83755.1|83695.9|1135
1611029700000|2021-01-19 04:15:00|83760.3|83710.3|83799.8|83724.6|83842.9|83780.8|83753.5|83693.9|1533
1611030000000|2021-01-19 04:20:00|83802.7|83722.4|83765.5|83715.5|83807.6|83739.9|83759.4|83694.9|597
1611030300000|2021-01-19 04:25:00|83765|83715|83776|83726|83813.6|83750.8|83755|83694|886
1611030600000|2021-01-19 04:30:00|83774.7|83724.7|83775.5|83700.9|83807.3|83739.4|83761.8|83690.8|838
1611030900000|2021-01-19 04:35:00|83762.5|83712.5|83766|83716|83803.7|83738.1|83752.8|83686.2|948
1611031200000|2021-01-19 04:40:00|83766.2|83716.2|83748.4|83698.4|83783.3|83716.2|83742.5|83677.5|902
1611031500000|2021-01-19 04:45:00|83758.3|83688.3|83766.8|83716.8|83782.1|83722.3|83729.2|83679.2|811
1611031800000|2021-01-19 04:50:00|83767.5|83717.5|83772|83722|83772.3|83722.3|83758.7|83708.7|642
1611032100000|2021-01-19 04:55:00|83771.9|83721.9|83768.4|83718.4|83773|83723|83761.4|83711.4|760
1611032400000|2021-01-19 05:00:00|83767.3|83717.3|83766.4|83716.4|83775.3|83725.3|83758.3|83708.3|864
1611032700000|2021-01-19 05:05:00|83766.1|83716.1|83771.2|83721.2|83781.1|83731.1|83763.8|83713.8|876
1611033000000|2021-01-19 05:10:00|83771.5|83721.5|83764.4|83714.4|83802.1|83744.7|83741.5|83691.5|1364
1611033300000|2021-01-19 05:15:00|83762.8|83712.8|83767.3|83717.3|83783.8|83724.6|83730.3|83671.7|1332
1611033600000|2021-01-19 05:20:00|83766.4|83716.4|83762.6|83712.6|83781|83720.6|83742.7|83692.7|982
1611033900000|2021-01-19 05:25:00|83762.7|83712.7|83772.9|83722.9|83783.9|83729.7|83732.6|83682.6|1167
1611034200000|2021-01-19 05:30:00|83772|83722|83793.9|83743.9|83796.9|83746.9|83759.6|83709.6|1014
1611034500000|2021-01-19 05:35:00|83793.8|83743.8|83799.5|83749.5|83802.7|83752.7|83790.6|83740.6|949
1611034800000|2021-01-19 05:40:00|83800|83750|83827.6|83777.6|83828.8|83778.8|83796.4|83746.4|970
1611035100000|2021-01-19 05:45:00|83828.3|83778.3|83795.4|83745.4|83840.2|83790.2|83789.7|83739.7|1234
1611035400000|2021-01-19 05:50:00|83795.8|83745.8|83790.6|83740.6|83805.7|83755.7|83785.8|83735.8|1433
1611035700000|2021-01-19 05:55:00|83790.4|83740.4|83767|83717|83791.9|83741.9|83765.5|83715.5|1003
1611036000000|2021-01-19 06:00:00|83766|83716|83787.3|83737.3|83833.3|83783.3|83726.3|83676.3|1408
1611036300000|2021-01-19 06:05:00|83787.6|83737.6|83796.8|83746.8|83810.2|83760.2|83778.3|83728.3|1204
1611036600000|2021-01-19 06:10:00|83797.8|83747.8|83787.9|83737.9|83805.7|83755.7|83772.9|83722.9|933
1611036900000|2021-01-19 06:15:00|83788|83738|83756.7|83706.7|83862.9|83812.9|83736.3|83686.3|1271
1611037200000|2021-01-19 06:20:00|83756.4|83706.4|83781.3|83731.3|83831.5|83781.5|83736.9|83686.9|1264
1611037500000|2021-01-19 06:25:00|83780.9|83730.9|83794.2|83744.2|83798.3|83748.3|83777.8|83727.8|978
1611037800000|2021-01-19 06:30:00|83792.5|83742.5|83804|83754|83806|83756|83788.3|83738.3|803
1611038100000|2021-01-19 06:35:00|83804.2|83754.2|83803.6|83753.6|83808.2|83759.3|83784.3|83742.6|703
1611038400000|2021-01-19 06:40:00|83803.2|83753.2|83770.7|83720.7|83807.6|83757.6|83765.6|83715.6|1217
1611038700000|2021-01-19 06:45:00|83771.1|83721.1|83772.4|83722.4|83822.7|83772.7|83761.6|83711.6|1016
1611039000000|2021-01-19 06:50:00|83772.5|83722.5|83765.3|83715.3|83782.9|83732.9|83757.8|83707.8|875
1611039300000|2021-01-19 06:55:00|83765|83715|83753.7|83703.7|83772.5|83722.5|83746.1|83696.1|1238
1611039600000|2021-01-19 07:00:00|83753.6|83703.6|83797.3|83747.3|83838.1|83788.1|83744.9|83694.9|1497
1611039900000|2021-01-19 07:05:00|83797.9|83747.9|83788.4|83738.4|83833.1|83783.1|83743.9|83693.9|1134
1611040200000|2021-01-19 07:10:00|83787.7|83737.7|83787.9|83762.9|83815.6|83776|83767.2|83727.1|881
1611040500000|2021-01-19 07:15:00|83788.8|83763.8|83835.9|83785.9|83852.2|83805.6|83788.8|83763.3|1283
1611040800000|2021-01-19 07:20:00|83835.7|83785.7|83867.9|83817.9|83868.7|83834.4|83811.3|83772.4|1320
1611041100000|2021-01-19 07:25:00|83867.5|83817.5|83817.8|83792.8|83894.7|83846.9|83812.1|83777.3|1469
1611041400000|2021-01-19 07:30:00|83819.7|83794.7|83795.9|83770.9|83847.2|83814.2|83783.1|83743.3|1265
1611041700000|2021-01-19 07:35:00|83795.8|83770.8|83770.3|83745.3|83805.7|83771|83760.1|83723.1|1394
1611042000000|2021-01-19 07:40:00|83770.4|83745.4|83744.9|83719.9|83795.5|83759|83736.3|83700.8|1317
1611042300000|2021-01-19 07:45:00|83745|83720|83709.5|83684.5|83756.5|83731.5|83678.6|83653.6|1378
1611042600000|2021-01-19 07:50:00|83709.6|83684.6|83698.9|83673.9|83714.4|83689.4|83672.4|83647.4|1092
1611042900000|2021-01-19 07:55:00|83698.8|83673.8|83703.8|83678.8|83734.1|83709.1|83682.4|83657.4|1258
1611043200000|2021-01-19 08:00:00|83701.9|83676.9|83623.6|83598.6|83713.5|83688.5|83607.8|83582.8|1561
1611043500000|2021-01-19 08:05:00|83624.6|83599.6|83638.8|83613.8|83647.2|83622.2|83588.5|83563.5|1787
1611043800000|2021-01-19 08:10:00|83639|83614|83659|83634|83673.1|83648.1|83620.6|83595.6|1644
1611044100000|2021-01-19 08:15:00|83658.8|83633.8|83594.1|83544.1|83667.7|83642.7|83581|83540|1673
1611044400000|2021-01-19 08:20:00|83593.6|83543.6|83611.8|83586.8|83636.3|83606|83573.4|83543.6|1746
1611044700000|2021-01-19 08:25:00|83611.7|83586.7|83589.8|83564.8|83633|83608|83577.9|83552.9|1310
1611045000000|2021-01-19 08:30:00|83589.6|83564.6|83597.8|83572.8|83618.9|83589.5|83576|83551|1404
1611045300000|2021-01-19 08:35:00|83597.4|83572.4|83623.4|83598.4|83646.5|83617.4|83582|83557|1574
1611045600000|2021-01-19 08:40:00|83623.8|83598.8|83600|83575|83628.7|83603.7|83591.3|83566.3|1384
1611045900000|2021-01-19 08:45:00|83600.1|83575.1|83585.7|83560.7|83634.6|83609.6|83560.6|83535.6|1164
1611046200000|2021-01-19 08:50:00|83586|83561|83580.8|83555.8|83614.7|83589.7|83580.6|83555.6|958
1611046500000|2021-01-19 08:55:00|83581.1|83556.1|83622.7|83597.7|83630.7|83605.7|83577.6|83552.6|1365
1611046800000|2021-01-19 09:00:00|83622.5|83597.5|83585.3|83560.3|83657.2|83632.2|83584.1|83559.1|1445
1611047100000|2021-01-19 09:05:00|83583.5|83558.5|83647.1|83622.1|83647.1|83622.1|83583.5|83558.5|1223
1611047400000|2021-01-19 09:10:00|83646.6|83621.6|83649.6|83624.6|83679.1|83654.1|83628.9|83603.9|1165
1611047700000|2021-01-19 09:15:00|83649.5|83624.5|83608.8|83583.8|83667.2|83642.2|83607.8|83582.8|1294
1611048000000|2021-01-19 09:20:00|83609.7|83584.7|83585.3|83560.3|83624.8|83599.8|83569.6|83544.6|1111
1611048300000|2021-01-19 09:25:00|83584.3|83559.3|83589.6|83564.6|83618.3|83593.3|83576.1|83551.1|1338
1611048600000|2021-01-19 09:30:00|83589.5|83564.5|83546|83521|83595.7|83570.7|83531.2|83506.2|1436
1611048900000|2021-01-19 09:35:00|83549|83524|83536.5|83511.5|83578.3|83553.3|83535.1|83510.1|1267
1611049200000|2021-01-19 09:40:00|83535.9|83510.9|83465.7|83440.7|83536.8|83511.8|83439.2|83414.2|1571
1611049500000|2021-01-19 09:45:00|83465.5|83440.5|83396.1|83371.1|83495.5|83470.5|83386.3|83361.3|1386
1611049800000|2021-01-19 09:50:00|83396.2|83371.2|83396|83371|83437.5|83406.4|83380.9|83350.1|1286
1611050100000|2021-01-19 09:55:00|83394.8|83369.8|83495.9|83445.9|83499.6|83461|83393|83368|1291
1611050400000|2021-01-19 10:00:00|83496.2|83446.2|83395|83370|83498|83448|83391.5|83366.5|1347
1611050700000|2021-01-19 10:05:00|83395.1|83370.1|83337.8|83312.8|83397.3|83372.3|83319.2|83294.2|1523
1611051000000|2021-01-19 10:10:00|83337.6|83312.6|83317.9|83292.9|83343.8|83318.8|83304.7|83279.7|1351
1611051300000|2021-01-19 10:15:00|83317.6|83292.6|83264.1|83239.1|83344.2|83319.2|83253.8|83228.8|1456
1611051600000|2021-01-19 10:20:00|83263.9|83238.9|83238.4|83213.4|83279.8|83254.8|83199.7|83174.7|1385
1611051900000|2021-01-19 10:25:00|83238|83213|83258.3|83233.3|83304.2|83279.2|83237.5|83212.5|1151
1611052200000|2021-01-19 10:30:00|83257.1|83232.1|83268.9|83243.9|83283.4|83258.4|83255.7|83230.7|930
1611052500000|2021-01-19 10:35:00|83268.6|83243.6|83239.4|83214.4|83286.2|83261.2|83235.4|83210.4|982
1611052800000|2021-01-19 10:40:00|83239.5|83214.5|83242|83217|83271.5|83246.5|83239.1|83214.1|1164
1611053100000|2021-01-19 10:45:00|83241|83216|83248.3|83223.3|83254.5|83229.5|83215.3|83190.3|1323
1611053400000|2021-01-19 10:50:00|83247.7|83222.7|83246.3|83221.3|83248.2|83223.2|83204.1|83173.1|1263
1611053700000|2021-01-19 10:55:00|83245.3|83220.3|83272.4|83247.4|83294.1|83269.1|83241.9|83216.9|1216
1611054000000|2021-01-19 11:00:00|83271.9|83246.9|83244.6|83219.6|83286|83261|83233.2|83208.2|1178
1611054300000|2021-01-19 11:05:00|83245|83220|83278.9|83253.9|83287.8|83258.9|83240.8|83215.8|1141
1611054600000|2021-01-19 11:10:00|83279.1|83254.1|83237.1|83212.1|83280.2|83255.2|83230.1|83205.1|1171
1611054900000|2021-01-19 11:15:00|83237.2|83212.2|83220.1|83195.1|83264.9|83239.9|83217.3|83192.3|1407
1611055200000|2021-01-19 11:20:00|83219.1|83194.1|83264.3|83239.3|83264.8|83239.8|83217.1|83192.1|1082
1611055500000|2021-01-19 11:25:00|83262.9|83237.9|83254|83229|83272.4|83247.4|83240|83215|938
1611055800000|2021-01-19 11:30:00|83253.8|83228.8|83238.2|83213.2|83287.7|83262.7|83236.6|83211.6|987
1611056100000|2021-01-19 11:35:00|83238.3|83213.3|83262.9|83237.9|83281.5|83256.5|83230.8|83205.8|920
1611056400000|2021-01-19 11:40:00|83263.5|83238.5|83238.6|83213.6|83273.3|83248.3|83234.3|83209.3|835
1611056700000|2021-01-19 11:45:00|83239.3|83214.3|83218.8|83193.8|83243|83218|83217|83192|879
1611057000000|2021-01-19 11:50:00|83218.5|83193.5|83209.2|83184.2|83226.5|83201.5|83207.3|83182.3|839
1611057300000|2021-01-19 11:55:00|83209.4|83184.4|83213.7|83188.7|83218.8|83193.8|83198.3|83173.3|1131
1611057600000|2021-01-19 12:00:00|83213.3|83188.3|83234.5|83209.5|83240.9|83215.9|83209.6|83184.6|1387
1611057900000|2021-01-19 12:05:00|83234.4|83209.4|83209.7|83184.7|83236.3|83211.3|83209.3|83184.3|984
1611058200000|2021-01-19 12:10:00|83209.8|83184.8|83209.4|83184.4|83212|83187|83192.3|83167.3|847
1611058500000|2021-01-19 12:15:00|83209.2|83184.2|83194.1|83169.1|83212.7|83187.7|83188.9|83159.8|962
1611058800000|2021-01-19 12:20:00|83194.8|83169.8|83209.7|83184.7|83218|83193|83173.6|83148.6|1128
1611059100000|2021-01-19 12:25:00|83209.8|83184.8|83212.7|83187.7|83236|83211|83195.7|83170.7|1055
1611059400000|2021-01-19 12:30:00|83213|83188|83240.8|83215.8|83241.1|83216.1|83213|83188|890
1611059700000|2021-01-19 12:35:00|83240|83215|83217|83192|83242|83217|83214.3|83189.3|1005
1611060000000|2021-01-19 12:40:00|83217.1|83192.1|83233.8|83208.8|83246.6|83221.6|83214.8|83189.8|907
1611060300000|2021-01-19 12:45:00|83233.5|83208.5|83237.4|83212.4|83249.4|83224.4|83226.3|83201.3|1143
1611060600000|2021-01-19 12:50:00|83237.3|83212.3|83238.8|83213.8|83242.6|83217.6|83218.2|83193.2|1074
1611060900000|2021-01-19 12:55:00|83238|83213|83243.6|83218.6|83253.5|83228.5|83196.7|83171.7|1348
1611061200000|2021-01-19 13:00:00|83242.8|83217.8|83236.3|83211.3|83261.2|83236.2|83231.5|83206.5|1297
1611061500000|2021-01-19 13:05:00|83236.4|83211.4|83234.5|83209.5|83253.8|83228.8|83224|83199|992
1611061800000|2021-01-19 13:10:00|83236.5|83211.5|83229.4|83204.4|83244.6|83219.6|83219.4|83194.4|1222
1611062100000|2021-01-19 13:15:00|83229.6|83204.6|83215.6|83190.6|83235.9|83210.9|83206.3|83181.3|1147
1611062400000|2021-01-19 13:20:00|83216.1|83191.1|83223.5|83198.5|83260.2|83235.2|83213.9|83188.9|1065
1611062700000|2021-01-19 13:25:00|83223.7|83198.7|83239|83214|83240.2|83215.2|83211|83186|1029
1611063000000|2021-01-19 13:30:00|83239.3|83214.3|83211.7|83186.7|83242|83217|83199.7|83174.7|1271
1611063300000|2021-01-19 13:35:00|83212.2|83187.2|83200.2|83175.2|83220.9|83195.9|83160.8|83135.8|1585
1611063600000|2021-01-19 13:40:00|83200|83175|83171.2|83146.2|83204.9|83179.9|83166.3|83141.3|1126
1611063900000|2021-01-19 13:45:00|83170.9|83145.9|83170.1|83145.1|83182.9|83157.9|83157.5|83132.5|1123
1611064200000|2021-01-19 13:50:00|83169.4|83144.4|83224.2|83199.2|83224.2|83199.2|83165.5|83140.5|1254
1611064500000|2021-01-19 13:55:00|83224|83199|83258.8|83233.8|83260.6|83235.6|83213|83188|1321
1611064800000|2021-01-19 14:00:00|83259.1|83234.1|83252.1|83227.1|83264.1|83239.1|83233.7|83208.7|1246
1611065100000|2021-01-19 14:05:00|83252.5|83227.5|83227.8|83202.8|83254.2|83229.2|83204.4|83179.4|1210
1611065400000|2021-01-19 14:10:00|83227.1|83202.1|83167.2|83142.2|83241.4|83216.4|83165.4|83140.4|1376
1611065700000|2021-01-19 14:15:00|83167.1|83142.1|83187.9|83162.9|83189.7|83164.7|83142.8|83117.8|1297
1611066000000|2021-01-19 14:20:00|83187.8|83162.8|83212.5|83187.5|83226.9|83201.9|83172.6|83147.6|1296
1611066300000|2021-01-19 14:25:00|83212.6|83187.6|83231.6|83206.6|83236.5|83211.5|83178.7|83153.7|1431
1611066600000|2021-01-19 14:30:00|83231.8|83206.8|83299.4|83274.4|83309.8|83281.6|83219.2|83194.2|1717
1611066900000|2021-01-19 14:35:00|83299.1|83274.1|83406.4|83381.4|83407.5|83382.5|83293.7|83268.7|1452
1611067200000|2021-01-19 14:40:00|83408.1|83383.1|83398.6|83373.6|83411.7|83386.7|83373.9|83344.8|1470
1611067500000|2021-01-19 14:45:00|83397.5|83372.5|83503.1|83478.1|83505.6|83480.6|83379.8|83354.8|1527
1611067800000|2021-01-19 14:50:00|83503.3|83478.3|83485.5|83460.5|83546.4|83521.4|83485.5|83460.5|1605
1611068100000|2021-01-19 14:55:00|83485.4|83460.4|83535.8|83510.8|83571.3|83540.5|83484.2|83459.2|1665
1611068400000|2021-01-19 15:00:00|83536.6|83511.6|83505.3|83480.3|83540.8|83515.8|83498.7|83473.7|1595
1611068700000|2021-01-19 15:05:00|83505.6|83480.6|83520.2|83495.2|83531.3|83506.3|83479|83454|1579
1611069000000|2021-01-19 15:10:00|83520.1|83495.1|83560.1|83535.1|83563.1|83538.1|83516.4|83491.4|1368
1611069300000|2021-01-19 15:15:00|83560.3|83535.3|83527.8|83502.8|83570.5|83539.5|83490.8|83465.8|1488
1611069600000|2021-01-19 15:20:00|83527.7|83502.7|83513.9|83488.9|83532.2|83505.6|83508.5|83482.2|1272
1611069900000|2021-01-19 15:25:00|83514|83489|83547.9|83522.9|83561.9|83528.6|83506.9|83481.9|1432
1611070200000|2021-01-19 15:30:00|83548.2|83523.2|83503.3|83478.3|83570.3|83534.5|83492.4|83467.4|1477
1611070500000|2021-01-19 15:35:00|83503.5|83478.5|83539.9|83514.9|83558.4|83526.2|83478.5|83453.5|1320
1611070800000|2021-01-19 15:40:00|83540.3|83515.3|83523.2|83498.2|83560.5|83532.8|83505.3|83480.3|1394
1611071100000|2021-01-19 15:45:00|83523.7|83498.7|83574.3|83549.3|83622.3|83597.3|83515.5|83490.5|1382
1611071400000|2021-01-19 15:50:00|83575.3|83550.3|83609.1|83584.1|83631.9|83606.9|83571.6|83546.6|1287
1611071700000|2021-01-19 15:55:00|83608.6|83583.6|83552.1|83527.1|83610.1|83585.1|83546.7|83521.7|1703
1611072000000|2021-01-19 16:00:00|83551.9|83526.9|83576.8|83551.8|83600.6|83575.6|83532.9|83507.9|1561
1611072300000|2021-01-19 16:05:00|83578|83553|83509.3|83484.3|83579.2|83554.2|83507.3|83482.3|1553
1611072600000|2021-01-19 16:10:00|83509.2|83484.2|83509.1|83484.1|83524.7|83499.7|83481.2|83456.2|1410
1611072900000|2021-01-19 16:15:00|83509.5|83484.5|83552.5|83527.5|83553.2|83528.2|83501.1|83476.1|1407
1611073200000|2021-01-19 16:20:00|83553.3|83528.3|83576|83551|83582.2|83557.2|83522.5|83486.5|1431
1611073500000|2021-01-19 16:25:00|83575.5|83550.5|83537.1|83512.1|83590.8|83565.8|83536.8|83502.4|1392
1611073800000|2021-01-19 16:30:00|83537.2|83512.2|83550.1|83500.1|83594.1|83527.1|83510.2|83460.2|1676
1611074100000|2021-01-19 16:35:00|83547.2|83497.2|83543.7|83493.7|83613.9|83553|83502.3|83430.6|2152
1611074400000|2021-01-19 16:40:00|83544.2|83494.2|83515.7|83490.7|83565.5|83509.9|83501.2|83451.2|1379
1611074700000|2021-01-19 16:45:00|83515.9|83490.9|83488|83438|83531.3|83491.3|83463.2|83418.4|1238
1611075000000|2021-01-19 16:50:00|83488.7|83438.7|83482.5|83457.5|83501.6|83465|83475.6|83433.9|1027
1611075300000|2021-01-19 16:55:00|83483.2|83458.2|83509.8|83484.8|83526.5|83491.8|83445.7|83399.2|1284
1611075600000|2021-01-19 17:00:00|83509.7|83484.7|83487.9|83462.9|83528.2|83487|83482.4|83441.9|1224
1611075900000|2021-01-19 17:05:00|83487.6|83462.6|83507.6|83457.6|83522.8|83484.5|83482.7|83444.6|1261
1611076200000|2021-01-19 17:10:00|83507.7|83457.7|83485.1|83460.1|83523.9|83481.6|83479.5|83431.6|1206
1611076500000|2021-01-19 17:15:00|83484.5|83459.5|83469.9|83419.9|83509.4|83467.6|83458.2|83408.2|1119
1611076800000|2021-01-19 17:20:00|83469.6|83419.6|83509.7|83459.7|83533.2|83483.2|83469.6|83419.6|1290
1611077100000|2021-01-19 17:25:00|83509.5|83459.5|83502.5|83452.5|83560.4|83510.4|83490.3|83440.3|1518
1611077400000|2021-01-19 17:30:00|83504.2|83454.2|83501.4|83476.4|83571.4|83487.6|83477.6|83410.9|1505
1611077700000|2021-01-19 17:35:00|83500.9|83475.9|83511.5|83461.5|83515.5|83477.1|83460|83414.7|1307
1611078000000|2021-01-19 17:40:00|83511.3|83461.3|83473.7|83423.7|83518.1|83468.1|83456.7|83408|1163
1611078300000|2021-01-19 17:45:00|83474|83424|83475.4|83425.4|83490.9|83451.7|83438.6|83388.6|1240
1611078600000|2021-01-19 17:50:00|83475|83425|83510.8|83460.8|83517.8|83467.8|83452.6|83409.8|1196
1611078900000|2021-01-19 17:55:00|83510.9|83460.9|83513.4|83463.4|83527.8|83477.8|83486.4|83436.4|1399
1611079200000|2021-01-19 18:00:00|83513.1|83463.1|83505.8|83455.8|83526.6|83480.4|83438.7|83375.1|1217
1611079500000|2021-01-19 18:05:00|83505.9|83455.9|83486.6|83436.6|83535.5|83475|83459|83394.8|1366
1611079800000|2021-01-19 18:10:00|83486.4|83436.4|83484.9|83434.9|83525.6|83462.6|83451.5|83401.5|1369
1611080100000|2021-01-19 18:15:00|83485|83435|83490.8|83440.8|83517.3|83467.3|83469.7|83419.7|1047
1611080400000|2021-01-19 18:20:00|83490.6|83440.6|83497.6|83472.6|83525.8|83482.9|83489.8|83439.8|698
1611080700000|2021-01-19 18:25:00|83497.4|83472.4|83569|83492.4|83592.7|83523.9|83479.3|83370.3|1863
1611081000000|2021-01-19 18:30:00|83564.1|83514.1|83546.1|83472.9|83592.3|83532.9|83507.9|83415.7|2237
1611081300000|2021-01-19 18:35:00|83546.6|83473.1|83514.8|83464.8|83563.7|83505.9|83486.4|83426.6|1604
1611081600000|2021-01-19 18:40:00|83514.6|83464.6|83567.9|83517.9|83572.8|83518.7|83492|83442|1990
1611081900000|2021-01-19 18:45:00|83566.3|83516.3|83499.2|83449.2|83567.7|83517.7|83480.1|83407.5|1883
1611082200000|2021-01-19 18:50:00|83499.8|83449.8|83556.4|83506.4|83566.7|83516.7|83485.9|83435.9|1731
1611082500000|2021-01-19 18:55:00|83556.2|83506.2|83517.6|83467.6|83587.9|83537.9|83515.8|83465.8|1609
1611082800000|2021-01-19 19:00:00|83518.1|83468.1|83610.9|83560.9|83613.4|83563.4|83517|83467|2035
1611083100000|2021-01-19 19:05:00|83611.4|83561.4|83596|83546|83612|83562|83580.1|83540.7|1272
1611083400000|2021-01-19 19:10:00|83596.6|83546.6|83582.7|83557.7|83601.8|83558.9|83582.3|83541.2|649
1611083700000|2021-01-19 19:15:00|83582.6|83557.6|83582.1|83557.1|83584.8|83559.8|83576.4|83551.4|513
1611084000000|2021-01-19 19:20:00|83582.4|83557.4|83546.4|83496.4|83586.3|83561.3|83543.4|83493.4|638
1611084300000|2021-01-19 19:25:00|83545.4|83495.4|83593.7|83543.7|83614.2|83555|83476.6|83423.7|1916
1611084600000|2021-01-19 19:30:00|83594.7|83544.7|83580.8|83555.8|83617.9|83570.4|83577|83533.9|1076
1611084900000|2021-01-19 19:35:00|83581.3|83556.3|83567.6|83517.6|83581.7|83556.7|83555.8|83516.4|604
1611085200000|2021-01-19 19:40:00|83567.9|83517.9|83563.8|83513.8|83581.7|83536.5|83508.1|83400.8|1136
1611085500000|2021-01-19 19:45:00|83564.1|83514.1|83558.5|83508.5|83578.3|83528.3|83547.6|83497.6|1154
1611085800000|2021-01-19 19:50:00|83558.6|83508.6|83547.2|83497.2|83567.7|83517.7|83545.5|83495.5|1295
1611086100000|2021-01-19 19:55:00|83547.1|83497.1|83555.4|83505.4|83557.6|83507.6|83526.7|83476.7|1276
1611086400000|2021-01-19 20:00:00|83555.3|83505.3|83553.4|83503.4|83558.6|83508.6|83543.6|83493.6|967
1611086700000|2021-01-19 20:05:00|83552.7|83502.7|83550.7|83500.7|83557|83518.8|83535|83493.6|1061
1611087000000|2021-01-19 20:10:00|83550.8|83500.8|83508.5|83458.5|83563.3|83504.8|83480.3|83390.2|1086
1611087300000|2021-01-19 20:15:00|83508.8|83458.8|83542.2|83492.2|83547.6|83497.6|83507.3|83457.3|1149
1611087600000|2021-01-19 20:20:00|83541.9|83491.9|83534.5|83484.5|83549.1|83499.1|83504.7|83454.7|1044
1611087900000|2021-01-19 20:25:00|83533.5|83483.5|83521.3|83471.3|83544.2|83494.5|83505.3|83455.3|1059
1611088200000|2021-01-19 20:30:00|83518.5|83468.5|83533.7|83483.7|83569.7|83519.7|83501.2|83451.2|1859
1611088500000|2021-01-19 20:35:00|83534.2|83484.2|83505.4|83455.4|83545.6|83495.6|83483.6|83424.8|1747
1611088800000|2021-01-19 20:40:00|83505|83455|83516.3|83466.3|83551.4|83500|83490|83440|1698
1611089100000|2021-01-19 20:45:00|83516.4|83466.4|83503.7|83453.7|83540|83488.3|83491.6|83441.6|1252
1611089400000|2021-01-19 20:50:00|83505.4|83455.4|83506.3|83456.3|83536.9|83486.9|83491.8|83441.8|1071
1611089700000|2021-01-19 20:55:00|83506.2|83456.2|83498.9|83448.9|83528.4|83478.4|83479.2|83431.4|1559
1611090000000|2021-01-19 21:00:00|83500.6|83450.6|83486.9|83436.9|83522.8|83472.8|83471.6|83433.6|1064
1611090300000|2021-01-19 21:05:00|83487.7|83437.7|83477.1|83427.1|83496.6|83453|83461|83425|516
1611090600000|2021-01-19 21:10:00|83476.8|83426.8|83477.2|83427.2|83482.9|83445.6|83465.5|83420.3|437
1611090900000|2021-01-19 21:15:00|83477.5|83427.5|83478.1|83428.1|83484.4|83434.4|83471|83421|568
1611091200000|2021-01-19 21:20:00|83476.6|83426.6|83483.3|83433.3|83487|83437|83471.7|83421.7|431
1611091500000|2021-01-19 21:25:00|83483.5|83433.5|83488.2|83438.2|83492.8|83442.8|83479.3|83429.3|528
1611091800000|2021-01-19 21:30:00|83488.4|83438.4|83477.8|83427.8|83502.6|83444.6|83472.6|83418.5|493
1611092100000|2021-01-19 21:35:00|83478|83428|83467.7|83417.7|83479.2|83429.2|83457.5|83407.5|496
1611092400000|2021-01-19 21:40:00|83468|83418|83454|83404|83473.5|83423.5|83451.7|83401.7|451
1611092700000|2021-01-19 21:45:00|83453.9|83403.9|83450.4|83400.4|83466|83410.4|83449.8|83384|539
1611093000000|2021-01-19 21:50:00|83449.6|83399.6|83455.3|83405.3|83474.2|83414.6|83443.2|83393.2|603
1611093300000|2021-01-19 21:55:00|83455.8|83405.8|83529.8|83418.8|83531.9|83431|83452.4|83383.7|859
1611093600000|2021-01-19 22:00:00|83530|83419|83486.9|83375.9|83530|83419|83479.9|83368.9|57
1611093900000|2021-01-19 22:05:00|83487.8|83376.8|83479.6|83368.6|83512.9|83401.9|83462.8|83351.8|101
1611094200000|2021-01-19 22:10:00|83466.2|83355.2|83488.1|83377.1|83496|83385|83429.5|83318.5|88
1611094500000|2021-01-19 22:15:00|83444.6|83333.6|83433.7|83322.7|83471.3|83360.3|83420.9|83309.9|63
1611094800000|2021-01-19 22:20:00|83491|83380|83452.8|83341.8|83498.9|83387.9|83420.9|83309.9|78
1611095100000|2021-01-19 22:25:00|83487.3|83376.3|83447.3|83336.3|83487.3|83376.3|83429.5|83318.5|71
1611095400000|2021-01-19 22:30:00|83446.8|83335.8|83439.3|83328.3|83494.6|83383.6|83427.7|83316.7|114
1611095700000|2021-01-19 22:35:00|83438.3|83327.3|83441|83330|83485.7|83374.7|83424.6|83313.6|91
1611096000000|2021-01-19 22:40:00|83438.8|83327.8|83439.9|83328.9|83481.3|83370.3|83433.3|83322.3|68
1611096300000|2021-01-19 22:45:00|83469.8|83358.8|83434.6|83323.6|83471.9|83360.9|83413.8|83302.8|62
1611096600000|2021-01-19 22:50:00|83451.9|83340.9|83459.8|83348.8|83460.4|83349.4|83416.7|83305.7|16
1611096900000|2021-01-19 22:55:00|83454.5|83343.5|83368.4|83257.4|83454.5|83343.5|83348.4|83237.4|134
1611097200000|2021-01-19 23:00:00|83370.7|83259.7|83446|83357.1|83551.6|83440.6|83328.1|83217.1|1377
1611097500000|2021-01-19 23:05:00|83459.1|83359|83383.7|83299.2|83557.9|83450|83381.9|83278|1563
1611097800000|2021-01-19 23:10:00|83383.6|83304.6|83358|83308|83390.2|83313.4|83341.6|83271.6|1049
1611098100000|2021-01-19 23:15:00|83358.4|83308.4|83330.4|83280.4|83368|83311.6|83328.7|83278.7|859
1611098400000|2021-01-19 23:20:00|83330.6|83280.6|83303.8|83253.8|83338.3|83288.3|83302|83252|831
1611098700000|2021-01-19 23:25:00|83303.7|83253.7|83314.5|83264.5|83329.8|83279.8|83298.3|83248.3|765
1611099000000|2021-01-19 23:30:00|83314.2|83264.2|83367.1|83295.7|83424|83329|83313.3|83263.3|859
1611099300000|2021-01-19 23:35:00|83367|83295.4|83437.8|83346.1|83444|83347.8|83357.1|83293|785
1611099600000|2021-01-19 23:40:00|83437.5|83342.4|83435|83335.9|83447.8|83382.1|83408.1|83325.3|1152
1611099900000|2021-01-19 23:45:00|83432.3|83338.2|83399.9|83316.1|83438.1|83364.2|83385.1|83309.7|1211
1611100200000|2021-01-19 23:50:00|83401.1|83314.7|83389.6|83308.7|83412|83332.9|83366.4|83296.5|1062
1611100500000|2021-01-19 23:55:00|83389|83309.3|83354.1|83304.1|83407.7|83337|83353.4|83287.3|1304
1611100800000|2021-01-20 00:00:00|83353.8|83303.8|83409.3|83359.3|83466.5|83395.1|83353.8|83286.6|1819
1611101100000|2021-01-20 00:05:00|83409|83359|83385.6|83335.6|83441.3|83360.9|83368.6|83303.7|1239
1611101400000|2021-01-20 00:10:00|83385|83335|83350.8|83300.8|83385|83335|83335.5|83274.1|1112
1611101700000|2021-01-20 00:15:00|83351.5|83301.5|83351.9|83301.9|83365.1|83315.1|83333.7|83283.7|897
1611102000000|2021-01-20 00:20:00|83352.9|83302.9|83358.1|83308.1|83373.9|83316.8|83345.7|83294.4|734
1611102300000|2021-01-20 00:25:00|83358.9|83308.9|83317|83267|83427.9|83352.1|83316.3|83266.3|1080
1611102600000|2021-01-20 00:30:00|83317.7|83267.7|83349.7|83299.7|83373.9|83309|83316|83263.9|1234
1611102900000|2021-01-20 00:35:00|83349.2|83299.2|83344.5|83294.5|83370.6|83314.2|83339.6|83289.6|1034
1611103200000|2021-01-20 00:40:00|83343.7|83293.7|83346.8|83296.8|83442.9|83372.6|83333.8|83276.4|1314
1611103500000|2021-01-20 00:45:00|83346.1|83296.1|83397.2|83347.2|83439.5|83377.2|83346.1|83296.1|1217
1611103800000|2021-01-20 00:50:00|83396.6|83346.6|83423|83373|83438.4|83388.4|83371.9|83312.7|1101
1611104100000|2021-01-20 00:55:00|83422.6|83372.6|83381.6|83331.6|83431.7|83381.7|83367.3|83314.7|1225
1611104400000|2021-01-20 01:00:00|83382.1|83332.1|83347.7|83297.7|83385.7|83335.7|83341.1|83291.1|1128
1611104700000|2021-01-20 01:05:00|83348.5|83298.5|83394.7|83344.7|83408.9|83348.8|83347.4|83293.6|1067
1611105000000|2021-01-20 01:10:00|83395.5|83345.5|83441.3|83391.3|83454.5|83394.9|83392.1|83328.3|836
1611105300000|2021-01-20 01:15:00|83441.4|83391.4|83401.9|83351.9|83443.9|83391.6|83400|83347.4|995
1611105600000|2021-01-20 01:20:00|83402.1|83352.1|83425.1|83375.1|83436.3|83386.3|83400.7|83343.6|704
1611105900000|2021-01-20 01:25:00|83424.5|83374.5|83429.8|83379.8|83444.7|83383.5|83411|83355.7|730
1611106200000|2021-01-20 01:30:00|83432.5|83382.5|83386.3|83336.3|83443|83384.5|83372.4|83316.3|886
1611106500000|2021-01-20 01:35:00|83386.1|83336.1|83374.3|83324.3|83397.3|83337.4|83357.4|83303.4|876
1611106800000|2021-01-20 01:40:00|83374.4|83324.4|83378.4|83328.4|83401.8|83339.3|83371.3|83314.3|695
1611107100000|2021-01-20 01:45:00|83376.6|83326.6|83371.8|83321.8|83390.1|83331.4|83359.6|83301.9|823
1611107400000|2021-01-20 01:50:00|83378.6|83307|83378.5|83328.5|83399.3|83337.3|83352.2|83293.6|791
1611107700000|2021-01-20 01:55:00|83378.6|83328.6|83383.1|83333.1|83388.9|83338.9|83371.7|83310.7|670
1611108000000|2021-01-20 02:00:00|83382.9|83332.9|83380.8|83330.8|83401|83343.4|83375.9|83320.5|529
1611108300000|2021-01-20 02:05:00|83381.1|83331.1|83358.1|83308.1|83389.1|83339.1|83357.4|83307.4|607
1611108600000|2021-01-20 02:10:00|83359.2|83309.2|83360.3|83310.3|83366.5|83316.5|83346.1|83296.1|694
1611108900000|2021-01-20 02:15:00|83361.1|83311.1|83389.3|83339.3|83409.5|83359.5|83355.9|83305.9|774
1611109200000|2021-01-20 02:20:00|83389.7|83339.7|83372|83322|83389.7|83339.7|83372|83322|528
1611109500000|2021-01-20 02:25:00|83372.3|83322.3|83322.6|83272.6|83372.7|83322.7|83317.9|83267.9|940
1611109800000|2021-01-20 02:30:00|83323.1|83273.1|83310.8|83260.8|83324.7|83274.7|83298.9|83248.9|977
1611110100000|2021-01-20 02:35:00|83310.7|83260.7|83303.6|83253.6|83324.1|83274.1|83297.5|83247.5|727
1611110400000|2021-01-20 02:40:00|83302.9|83252.9|83319|83269|83319.4|83269.4|83302.3|83252.3|678
1611110700000|2021-01-20 02:45:00|83318.7|83268.7|83322.5|83272.5|83332.7|83282.7|83312|83262|624
1611111000000|2021-01-20 02:50:00|83322.6|83272.6|83323.5|83273.5|83336.4|83286.4|83322.1|83272.1|724
1611111300000|2021-01-20 02:55:00|83323.4|83273.4|83354.2|83304.2|83361.9|83311.9|83321.4|83271.4|849
1611111600000|2021-01-20 03:00:00|83355.5|83305.5|83354|83304|83355.5|83305.5|83328.1|83278.1|795
1611111900000|2021-01-20 03:05:00|83353.7|83303.7|83358.7|83308.7|83366.5|83316.5|83349.1|83299.1|674
1611112200000|2021-01-20 03:10:00|83358.9|83308.9|83338.7|83288.7|83360.5|83310.5|83335.4|83285.4|966
1611112500000|2021-01-20 03:15:00|83338.3|83288.3|83340.4|83290.4|83345.3|83295.3|83328.8|83278.8|983
1611112800000|2021-01-20 03:20:00|83340.1|83290.1|83357.5|83307.5|83358.3|83308.3|83340.1|83290.1|664
1611113100000|2021-01-20 03:25:00|83357.7|83307.7|83364.5|83314.5|83364.5|83314.5|83343.1|83293.1|861
1611113400000|2021-01-20 03:30:00|83363.3|83313.3|83380|83330|83382.4|83332.4|83363.3|83313.3|802
1611113700000|2021-01-20 03:35:00|83381.2|83331.2|83372|83322|83381.8|83331.8|83367|83317|802
1611114000000|2021-01-20 03:40:00|83371.9|83321.9|83355.4|83305.4|83371.9|83321.9|83352.2|83302.2|1109
1611114300000|2021-01-20 03:45:00|83355.3|83305.3|83362.8|83312.8|83369.7|83319.7|83353.2|83303.2|1421
1611114600000|2021-01-20 03:50:00|83363.3|83313.3|83368.6|83318.6|83370.4|83320.4|83339.3|83289.3|807
1611114900000|2021-01-20 03:55:00|83368.5|83318.5|83350.3|83300.3|83369.5|83319.5|83334.4|83261.7|700
1611115200000|2021-01-20 04:00:00|83351.3|83301.3|83385.4|83335.4|83385.9|83337.7|83349.3|83299.3|560
1611115500000|2021-01-20 04:05:00|83384.2|83334.2|83397.6|83347.6|83399.7|83349.7|83379.5|83329.5|866
1611115800000|2021-01-20 04:10:00|83397.8|83347.8|83366.1|83316.1|83399.3|83349.3|83363.7|83313.7|740
1611116100000|2021-01-20 04:15:00|83365.9|83315.9|83376.8|83326.8|83378.1|83328.1|83360.4|83310.4|636
1611116400000|2021-01-20 04:20:00|83376.7|83326.7|83372.4|83322.4|83378.7|83333.7|83358.4|83318.3|643
1611116700000|2021-01-20 04:25:00|83371.7|83321.7|83380.3|83330.3|83385|83335|83323.4|83268.1|904
1611117000000|2021-01-20 04:30:00|83379.8|83329.8|83379.8|83329.8|83385.4|83348.4|83370.6|83320.6|667
1611117300000|2021-01-20 04:35:00|83379.9|83329.9|83376.2|83326.2|83383.2|83343.2|83365.7|83324.1|506
1611117600000|2021-01-20 04:40:00|83376.3|83326.3|83370.4|83320.4|83376.3|83326.3|83366.6|83316.6|493
1611117900000|2021-01-20 04:45:00|83370.7|83320.7|83336.3|83286.3|83379.4|83329.4|83326.9|83267.2|719
1611118200000|2021-01-20 04:50:00|83336.1|83286.1|83351.8|83301.8|83377.8|83327.8|83332.6|83282.6|792
1611118500000|2021-01-20 04:55:00|83351|83301|83373.6|83323.6|83382.4|83332.4|83350.5|83300.5|725
1611118800000|2021-01-20 05:00:00|83373.7|83323.7|83367.6|83317.6|83383.4|83333.4|83362.9|83312.9|777
1611119100000|2021-01-20 05:05:00|83367.5|83317.5|83366.1|83316.1|83370.3|83329.4|83352.9|83313.9|518
1611119400000|2021-01-20 05:10:00|83365.6|83315.6|83356.4|83306.4|83366.6|83316.6|83351.7|83301.7|637
1611119700000|2021-01-20 05:15:00|83356.2|83306.2|83356.9|83306.9|83357|83307|83350.2|83300.2|467
1611120000000|2021-01-20 05:20:00|83356.7|83306.7|83366.7|83316.7|83368.9|83318.9|83355.6|83305.6|608
1611120300000|2021-01-20 05:25:00|83366.4|83316.4|83374.1|83324.1|83377.4|83327.4|83362.9|83312.9|698
1611120600000|2021-01-20 05:30:00|83373.8|83323.8|83378.7|83328.7|83382.6|83332.6|83353.3|83314.1|716
1611120900000|2021-01-20 05:35:00|83379.5|83329.5|83381.7|83331.7|83384.3|83334.3|83372.2|83322.2|602
1611121200000|2021-01-20 05:40:00|83381.5|83331.5|83387.2|83337.2|83391.3|83341.3|83373.6|83323.6|663
1611121500000|2021-01-20 05:45:00|83387|83337|83379.8|83329.8|83387.6|83337.6|83356.4|83306.4|982
1611121800000|2021-01-20 05:50:00|83379.1|83329.1|83363.5|83313.5|83380.9|83330.9|83359.2|83309.2|801
1611122100000|2021-01-20 05:55:00|83363.6|83313.6|83356.1|83306.1|83365.3|83315.3|83353.2|83303.2|855
1611122400000|2021-01-20 06:00:00|83356.4|83306.4|83357.1|83307.1|83376.8|83326.8|83349.8|83299.8|1188
1611122700000|2021-01-20 06:05:00|83357.2|83307.2|83342.4|83292.4|83366.7|83316.7|83334|83284|1078
1611123000000|2021-01-20 06:10:00|83340.7|83290.7|83350.6|83300.6|83372.2|83322.2|83329.5|83279.5|1047
1611123300000|2021-01-20 06:15:00|83351|83301|83359.9|83309.9|83362.2|83312.2|83348.1|83298.1|788
1611123600000|2021-01-20 06:20:00|83359.6|83309.6|83356.7|83306.7|83369.7|83319.7|83356.3|83306.3|640
1611123900000|2021-01-20 06:25:00|83356.3|83306.3|83354.2|83304.2|83368.6|83318.6|83353|83303|658
1611124200000|2021-01-20 06:30:00|83354.1|83304.1|83274.7|83224.7|83359|83309|83252|83202|1174
1611124500000|2021-01-20 06:35:00|83274.4|83224.4|83242.5|83192.5|83278|83228|83238.3|83188.3|1201
1611124800000|2021-01-20 06:40:00|83242.3|83192.3|83222.3|83172.3|83244.8|83194.8|83218.4|83168.4|1034
1611125100000|2021-01-20 06:45:00|83221.9|83171.9|83248.6|83198.6|83259|83209|83219.3|83169.3|1078
1611125400000|2021-01-20 06:50:00|83248.7|83198.7|83278.8|83228.8|83281.1|83231.1|83243.2|83193.2|869
1611125700000|2021-01-20 06:55:00|83278.6|83228.6|83307.8|83257.8|83312.9|83258.6|83269.7|83219.7|985
1611126000000|2021-01-20 07:00:00|83306.5|83256.5|83262.7|83237.7|83310.6|83260.6|83259.2|83215.3|1171
1611126300000|2021-01-20 07:05:00|83262.8|83237.8|83313.4|83263.4|83340.8|83298.8|83262.3|83220.9|1269
1611126600000|2021-01-20 07:10:00|83313.1|83263.1|83278.2|83253.2|83320.5|83281.9|83261.2|83224.6|1071
1611126900000|2021-01-20 07:15:00|83278.1|83253.1|83264.6|83214.6|83303.4|83267|83249.2|83210.4|1073
1611127200000|2021-01-20 07:20:00|83264.5|83214.5|83314.1|83264.1|83328.1|83290.7|83259.5|83214.5|1055
1611127500000|2021-01-20 07:25:00|83313.9|83263.9|83345.6|83295.6|83358|83308|83283.6|83233.6|1153
1611127800000|2021-01-20 07:30:00|83342.8|83292.8|83341.3|83291.3|83364.3|83327.2|83301.6|83262.1|1079
1611128100000|2021-01-20 07:35:00|83340.5|83290.5|83357.9|83307.9|83375.3|83325.3|83303.1|83253.1|1213
1611128400000|2021-01-20 07:40:00|83361.2|83311.2|83371.2|83346.2|83401.4|83363|83354.7|83310.3|1010
1611128700000|2021-01-20 07:45:00|83385.2|83335.2|83398.3|83348.3|83413.6|83376.7|83352.7|83321|1252
1611129000000|2021-01-20 07:50:00|83398|83348|83375.3|83350.3|83407.9|83368.6|83360.1|83323.2|1160
1611129300000|2021-01-20 07:55:00|83375.2|83350.2|83407.6|83357.6|83429.7|83389.3|83361.7|83323.4|1180
1611129600000|2021-01-20 08:00:00|83407.9|83357.9|83448.5|83423.5|83472.7|83434.3|83407.9|83357.9|1457
1611129900000|2021-01-20 08:05:00|83448.4|83423.4|83437|83412|83458.9|83433.9|83428|83403|1267
1611130200000|2021-01-20 08:10:00|83437.3|83412.3|83453.4|83428.4|83473.9|83440.2|83427.5|83402.5|1411
1611130500000|2021-01-20 08:15:00|83452.5|83427.5|83460.9|83435.9|83485.6|83460.6|83440.8|83408.6|1499
1611130800000|2021-01-20 08:20:00|83461.3|83436.3|83439|83414|83461.6|83436.6|83416.8|83391.8|1234
1611131100000|2021-01-20 08:25:00|83439.9|83414.9|83480.4|83455.4|83491.6|83457.1|83428.4|83403.4|1241
1611131400000|2021-01-20 08:30:00|83480.8|83455.8|83529.3|83504.3|83535.7|83510.7|83457.3|83428.9|1481
1611131700000|2021-01-20 08:35:00|83529.7|83504.7|83485.3|83460.3|83534.3|83509.3|83482.1|83457.1|1280
1611132000000|2021-01-20 08:40:00|83485|83460|83497.6|83472.6|83520.9|83495.9|83483.5|83458.5|1245
1611132300000|2021-01-20 08:45:00|83497.5|83472.5|83534.8|83509.8|83536.8|83511.8|83488.8|83463.8|1384
1611132600000|2021-01-20 08:50:00|83534.9|83509.9|83585.3|83560.3|83602|83573.4|83534.4|83502.9|1430
1611132900000|2021-01-20 08:55:00|83585.2|83560.2|83544.4|83519.4|83610.4|83575.1|83540.3|83515.3|1406
1611133200000|2021-01-20 09:00:00|83544.6|83519.6|83566.5|83541.5|83593.9|83568.9|83532|83507|1425
1611133500000|2021-01-20 09:05:00|83566.3|83541.3|83589.5|83564.5|83624.5|83599.5|83562|83537|1549
1611133800000|2021-01-20 09:10:00|83589.4|83564.4|83611.8|83586.8|83611.8|83586.8|83578.7|83553.7|1358
1611134100000|2021-01-20 09:15:00|83611.7|83586.7|83595.2|83570.2|83654.9|83629.9|83578.2|83553.2|1370
1611134400000|2021-01-20 09:20:00|83595.1|83570.1|83618.9|83593.9|83641.8|83616.8|83569.1|83544.1|1294
1611134700000|2021-01-20 09:25:00|83619.8|83594.8|83653.7|83628.7|83653.7|83628.7|83609.1|83584.1|1179
1611135000000|2021-01-20 09:30:00|83653.8|83628.8|83660.6|83635.6|83675.3|83650.3|83634.8|83609.8|1269
1611135300000|2021-01-20 09:35:00|83660.7|83635.7|83653.1|83628.1|83690.2|83665.2|83651|83626|1277
1611135600000|2021-01-20 09:40:00|83653|83628|83611|83586|83653.2|83628.2|83603.4|83578.4|1301
1611135900000|2021-01-20 09:45:00|83610.7|83585.7|83609.3|83584.3|83624|83599|83567.2|83542.2|1386
1611136200000|2021-01-20 09:50:00|83607.3|83582.3|83629.4|83604.4|83644.8|83619.8|83603.8|83578.8|1156
1611136500000|2021-01-20 09:55:00|83629.6|83604.6|83628.4|83578.4|83643.4|83618.4|83596.4|83568.1|1273
1611136800000|2021-01-20 10:00:00|83614.3|83589.3|83609.1|83584.1|83640.3|83606|83564.6|83539.6|1362
1611137100000|2021-01-20 10:05:00|83609.2|83584.2|83605.4|83580.4|83637.6|83612.6|83592|83567|1368
1611137400000|2021-01-20 10:10:00|83605|83580|83664|83639|83664.4|83639.4|83595.8|83570.8|1369
1611137700000|2021-01-20 10:15:00|83663.8|83638.8|83641.1|83616.1|83668.9|83643.9|83613.6|83588.6|1273
1611138000000|2021-01-20 10:20:00|83641.3|83616.3|83648.7|83623.7|83685.6|83660.6|83633.2|83608.2|1376
1611138300000|2021-01-20 10:25:00|83648.6|83623.6|83676.2|83651.2|83689.6|83664.6|83639.1|83614.1|1306
1611138600000|2021-01-20 10:30:00|83676.4|83651.4|83648.9|83623.9|83727.5|83686.9|83648.5|83623.5|1277
1611138900000|2021-01-20 10:35:00|83647.4|83622.4|83654.8|83629.8|83673.2|83648.2|83640.3|83615.3|1039
1611139200000|2021-01-20 10:40:00|83654.7|83629.7|83645.1|83620.1|83685.1|83660.1|83632.4|83607.4|1203
1611139500000|2021-01-20 10:45:00|83644.5|83619.5|83655.6|83630.6|83664.7|83639.7|83634.3|83609.3|1273
1611139800000|2021-01-20 10:50:00|83655|83630|83626.3|83601.3|83663.3|83638.3|83624.1|83599.1|1091
1611140100000|2021-01-20 10:55:00|83625.6|83600.6|83662.4|83637.4|83668.6|83643.6|83623|83598|1123
1611140400000|2021-01-20 11:00:00|83662.2|83637.2|83672|83647|83676.3|83651.3|83642.4|83617.4|1036
1611140700000|2021-01-20 11:05:00|83669.5|83644.5|83694.6|83669.6|83728.4|83701.9|83669.4|83644.4|1233
1611141000000|2021-01-20 11:10:00|83695.1|83670.1|83693.1|83668.1|83707.4|83682.4|83683.6|83658.6|925
1611141300000|2021-01-20 11:15:00|83693.3|83668.3|83706|83681|83714.2|83689.2|83688.5|83663.5|954
1611141600000|2021-01-20 11:20:00|83708.7|83683.7|83741.4|83716.4|83761.1|83728.3|83707.2|83682.2|1109
1611141900000|2021-01-20 11:25:00|83741.7|83716.7|83732.6|83707.6|83747|83722|83717|83692|1109
1611142200000|2021-01-20 11:30:00|83732|83707|83759.8|83734.8|83767.9|83742.9|83720.6|83695.6|1283
1611142500000|2021-01-20 11:35:00|83760.1|83735.1|83740.2|83715.2|83765.1|83740.1|83726.9|83701.9|1144
1611142800000|2021-01-20 11:40:00|83740.6|83715.6|83718.1|83693.1|83746.5|83721.5|83718|83693|956
1611143100000|2021-01-20 11:45:00|83719.2|83694.2|83730.6|83705.6|83733.6|83708.6|83702.7|83677.7|1093
1611143400000|2021-01-20 11:50:00|83730.7|83705.7|83724.8|83699.8|83746.1|83721.1|83712.2|83687.2|1053
1611143700000|2021-01-20 11:55:00|83725.7|83700.7|83740.4|83715.4|83750.3|83725.3|83718.9|83693.9|1140
1611144000000|2021-01-20 12:00:00|83740.2|83715.2|83768.9|83743.9|83792.5|83767.5|83718.3|83693.3|1264
1611144300000|2021-01-20 12:05:00|83769.2|83744.2|83780.9|83755.9|83796.7|83771.7|83763.1|83738.1|1082
1611144600000|2021-01-20 12:10:00|83780.8|83755.8|83823.4|83798.4|83833.7|83808.7|83780.8|83755.8|989
1611144900000|2021-01-20 12:15:00|83823.3|83798.3|83861|83836|83864.8|83839.8|83812.9|83787.9|1228
1611145200000|2021-01-20 12:20:00|83860.9|83835.9|83813.3|83788.3|83865.2|83840.2|83808.8|83783.8|1282
1611145500000|2021-01-20 12:25:00|83813.8|83788.8|83837.6|83812.6|83837.6|83812.6|83792|83767|1222
1611145800000|2021-01-20 12:30:00|83837.4|83812.4|83811.2|83786.2|83847.2|83822.2|83808.4|83783.4|1141
1611146100000|2021-01-20 12:35:00|83811.1|83786.1|83831.7|83806.7|83834.8|83809.8|83810.9|83785.9|893
1611146400000|2021-01-20 12:40:00|83831.5|83806.5|83813|83788|83841.8|83816.8|83810|83785|902
1611146700000|2021-01-20 12:45:00|83813.4|83788.4|83818.8|83793.8|83835.8|83810.8|83760.2|83735.2|1510
1611147000000|2021-01-20 12:50:00|83817.6|83792.6|83820.9|83795.9|83845.1|83820.1|83794.6|83769.6|1603
1611147300000|2021-01-20 12:55:00|83821.1|83796.1|83805.8|83780.8|83827.2|83802.2|83796.5|83771.5|1366
1611147600000|2021-01-20 13:00:00|83805.7|83780.7|83832|83807|83855|83830|83804.8|83765.7|1497
1611147900000|2021-01-20 13:05:00|83832.1|83807.1|83810.4|83785.4|83845.1|83820.1|83793.2|83768.2|1249
1611148200000|2021-01-20 13:10:00|83810.2|83785.2|83798.1|83773.1|83811.5|83786.5|83794.3|83769.3|1210
1611148500000|2021-01-20 13:15:00|83798.2|83773.2|83755.6|83730.6|83816.1|83791.1|83747.7|83722.7|1401
1611148800000|2021-01-20 13:20:00|83754.7|83729.7|83736.8|83711.8|83773.4|83748.4|83733.2|83708.2|1078
1611149100000|2021-01-20 13:25:00|83737.1|83712.1|83724.9|83699.9|83747.3|83722.3|83720.6|83695.6|1059
1611149400000|2021-01-20 13:30:00|83724.8|83699.8|83789|83764|83789.6|83764.6|83722.8|83697.8|1299
1611149700000|2021-01-20 13:35:00|83788.6|83763.6|83774.9|83749.9|83830.9|83805.9|83764.3|83739.3|1237
1611150000000|2021-01-20 13:40:00|83774.8|83749.8|83760.7|83735.7|83776.3|83749.8|83736.6|83711.6|1147
1611150300000|2021-01-20 13:45:00|83760.6|83735.6|83780.7|83755.7|83792|83767|83760.2|83735.2|1090
1611150600000|2021-01-20 13:50:00|83780.2|83755.2|83756|83731|83793.4|83768.4|83752.6|83727.6|1167
1611150900000|2021-01-20 13:55:00|83755.7|83730.7|83717.9|83692.9|83761.5|83736.5|83700.1|83675.1|1106
1611151200000|2021-01-20 14:00:00|83719.3|83694.3|83654.7|83629.7|83724|83699|83654|83629|1398
1611151500000|2021-01-20 14:05:00|83655|83630|83716.9|83691.9|83736.4|83711.4|83641.2|83616.2|1304
1611151800000|2021-01-20 14:10:00|83716.1|83691.1|83728|83703|83753.5|83724.7|83688.4|83663.4|1317
1611152100000|2021-01-20 14:15:00|83727.4|83702.4|83741.4|83716.4|83766.4|83741.4|83714.4|83685.9|1156
1611152400000|2021-01-20 14:20:00|83741.2|83716.2|83757.3|83732.3|83764.7|83739.7|83701.9|83676.9|1438
1611152700000|2021-01-20 14:25:00|83757.4|83732.4|83745.4|83720.4|83781.9|83750.2|83742|83717|1504
1611153000000|2021-01-20 14:30:00|83745.5|83720.5|83724.8|83699.8|83781.5|83747|83715.3|83683.7|1668
1611153300000|2021-01-20 14:35:00|83724.6|83699.6|83700.9|83675.9|83725|83700|83671.3|83646.3|1672
1611153600000|2021-01-20 14:40:00|83698.1|83673.1|83735.7|83710.7|83749|83724|83684.2|83659.2|1422
1611153900000|2021-01-20 14:45:00|83736.2|83711.2|83741.5|83716.5|83745.3|83720.3|83710.1|83673.5|1281
1611154200000|2021-01-20 14:50:00|83741.2|83716.2|83845|83820|83846.5|83821.5|83740.4|83715.4|1792
1611154500000|2021-01-20 14:55:00|83845.4|83820.4|83846.1|83821.1|83866.3|83841.3|83818.7|83793.7|1713
1611154800000|2021-01-20 15:00:00|83844.9|83819.9|83787.8|83762.8|83847.5|83819.9|83775.7|83750.7|1622
1611155100000|2021-01-20 15:05:00|83787.7|83762.7|83753.8|83728.8|83797|83771|83724.3|83699.3|1740
1611155400000|2021-01-20 15:10:00|83753.5|83728.5|83667.8|83642.8|83767.1|83742.1|83638|83599.3|1670
1611155700000|2021-01-20 15:15:00|83668|83643|83577.7|83552.7|83671.1|83646.1|83550.9|83519.4|1786
1611156000000|2021-01-20 15:20:00|83577.1|83552.1|83575|83550|83608.3|83573.6|83560.7|83526.3|1778
1611156300000|2021-01-20 15:25:00|83574.6|83549.6|83597.8|83572.8|83617.4|83592.4|83554.8|83529.8|1626
1611156600000|2021-01-20 15:30:00|83597.7|83572.7|83537.8|83512.8|83648.7|83623.7|83537.8|83512.8|1583
1611156900000|2021-01-20 15:35:00|83536.9|83511.9|83498.4|83473.4|83582.6|83550.6|83497.2|83472.2|1522
1611157200000|2021-01-20 15:40:00|83498.1|83473.1|83496.7|83471.7|83533.8|83498.4|83476.1|83448.3|1495
1611157500000|2021-01-20 15:45:00|83498.1|83473.1|83499.6|83474.6|83512.8|83476|83450.8|83425.8|1595
1611157800000|2021-01-20 15:50:00|83499.2|83474.2|83543.8|83518.8|83545.6|83520.6|83477.2|83451.8|1650
1611158100000|2021-01-20 15:55:00|83544.5|83519.5|83520.7|83495.7|83593.2|83568.2|83483.2|83458.2|1798
1611158400000|2021-01-20 16:00:00|83519.5|83494.5|83621.6|83596.6|83629.2|83600.9|83492.6|83467.6|1809
1611158700000|2021-01-20 16:05:00|83622.3|83597.3|83630.2|83605.2|83656|83631|83606.2|83576.8|1641
1611159000000|2021-01-20 16:10:00|83629.5|83604.5|83568.6|83543.6|83658.3|83632.6|83558|83527.6|1423
1611159300000|2021-01-20 16:15:00|83568.9|83543.9|83556.9|83531.9|83568.9|83543.9|83539.1|83507.3|1509
1611159600000|2021-01-20 16:20:00|83557.3|83532.3|83506.9|83481.9|83563.8|83533.7|83491.1|83456.2|1471
1611159900000|2021-01-20 16:25:00|83506.7|83481.7|83532.4|83482.4|83554.5|83522.6|83496.2|83460.6|1600
1611160200000|2021-01-20 16:30:00|83533.8|83483.8|83457.8|83432.8|83538.6|83498.1|83452.4|83427.4|1528
1611160500000|2021-01-20 16:35:00|83458.1|83433.1|83477.5|83452.5|83523.6|83486.1|83458.1|83433.1|1263
1611160800000|2021-01-20 16:40:00|83477.8|83452.8|83467.3|83442.3|83485.2|83454.7|83458.6|83425.4|1163
1611161100000|2021-01-20 16:45:00|83467|83442|83464.2|83439.2|83484|83451.6|83459.9|83433.1|1071
1611161400000|2021-01-20 16:50:00|83464.1|83439.1|83464.7|83439.7|83478.5|83446.6|83436.8|83409.3|1369
1611161700000|2021-01-20 16:55:00|83465|83440|83462.9|83437.9|83477.6|83452.6|83440.7|83415.7|1121
1611162000000|2021-01-20 17:00:00|83462.6|83437.6|83475.3|83425.3|83477.2|83441.2|83442.8|83402.2|1188
1611162300000|2021-01-20 17:05:00|83475.2|83425.2|83478.1|83428.1|83491.4|83442|83458.5|83412.1|1456
1611162600000|2021-01-20 17:10:00|83477.9|83427.9|83448.8|83398.8|83505.1|83462.5|83439.4|83389.4|1497
1611162900000|2021-01-20 17:15:00|83450|83400|83480.2|83430.2|83492.3|83449.3|83444.3|83398.7|1169
1611163200000|2021-01-20 17:20:00|83480.1|83430.1|83514.3|83464.3|83543|83493|83480.1|83430.1|1233
1611163500000|2021-01-20 17:25:00|83514.7|83464.7|83541.7|83491.7|83548.9|83505.5|83508.7|83458.7|1254
1611163800000|2021-01-20 17:30:00|83541.5|83491.5|83491.9|83441.9|83543.9|83508.1|83478.1|83428.1|1454
1611164100000|2021-01-20 17:35:00|83491.8|83441.8|83519.1|83469.1|83542.1|83492.1|83479.3|83441.5|1133
1611164400000|2021-01-20 17:40:00|83519.8|83469.8|83557.7|83507.7|83560|83510|83519.8|83469.8|957
1611164700000|2021-01-20 17:45:00|83558|83508|83548.8|83498.8|83568.7|83519.4|83515.1|83465.1|1395
1611165000000|2021-01-20 17:50:00|83550|83500|83546.1|83496.1|83566.6|83517.6|83535.4|83486.5|1175
1611165300000|2021-01-20 17:55:00|83546|83496|83520|83470|83555.1|83505.1|83520|83470|1471
1611165600000|2021-01-20 18:00:00|83519.5|83469.5|83527.8|83477.8|83544.3|83494.9|83485.5|83435.5|1588
1611165900000|2021-01-20 18:05:00|83528.3|83478.3|83560.6|83510.6|83566.5|83516.5|83513.8|83463.8|1444
1611166200000|2021-01-20 18:10:00|83561.3|83511.3|83548.2|83498.2|83568.2|83518.2|83529.1|83485.3|1436
1611166500000|2021-01-20 18:15:00|83548.4|83498.4|83547|83497|83551.9|83513.7|83529.9|83490.5|1246
1611166800000|2021-01-20 18:20:00|83546.8|83496.8|83528.9|83478.9|83551.4|83511|83521.6|83478.7|1199
1611167100000|2021-01-20 18:25:00|83529.4|83479.4|83534.4|83484.4|83546.3|83496.3|83493.3|83443.3|1456
1611167400000|2021-01-20 18:30:00|83535.5|83485.5|83519.1|83469.1|83544.5|83501.8|83492.3|83442.3|1369
1611167700000|2021-01-20 18:35:00|83518.8|83468.8|83518.7|83468.7|83531|83490.7|83486.6|83436.6|1480
1611168000000|2021-01-20 18:40:00|83519|83469|83528.6|83478.6|83529.6|83479.6|83487.4|83437.4|1656
1611168300000|2021-01-20 18:45:00|83528.9|83478.9|83512.2|83462.2|83531.6|83491.4|83487.8|83437.8|1261
1611168600000|2021-01-20 18:50:00|83512|83462|83497.3|83472.3|83519|83480.4|83484.1|83445.6|888
1611168900000|2021-01-20 18:55:00|83497.4|83472.4|83490.9|83440.9|83498.5|83473.5|83476.4|83426.4|1081
1611169200000|2021-01-20 19:00:00|83491|83441|83502.8|83477.8|83519.5|83481.7|83471.4|83432.5|904
1611169500000|2021-01-20 19:05:00|83502.7|83477.7|83528.3|83478.3|83537.9|83499.7|83499.9|83464.7|758
1611169800000|2021-01-20 19:10:00|83528.2|83478.2|83528.3|83478.3|83532.9|83493.2|83500.9|83463.2|973
1611170100000|2021-01-20 19:15:00|83526.9|83476.9|83518.8|83468.8|83564.1|83504|83512.7|83453.1|1114
1611170400000|2021-01-20 19:20:00|83519.4|83469.4|83547.3|83497.3|83563.4|83514|83514.5|83464.5|1078
1611170700000|2021-01-20 19:25:00|83548|83498|83540.4|83490.4|83560|83531.5|83521.6|83471.6|1143
1611171000000|2021-01-20 19:30:00|83540.1|83490.1|83515.8|83465.8|83542.3|83492.3|83501.8|83451.8|1198
1611171300000|2021-01-20 19:35:00|83514.8|83464.8|83546.5|83496.5|83547.5|83510.1|83504.6|83464.8|875
1611171600000|2021-01-20 19:40:00|83547.3|83497.3|83529.8|83479.8|83547.3|83497.3|83512|83472.5|765
1611171900000|2021-01-20 19:45:00|83530.5|83480.5|83528.5|83478.5|83535.6|83499|83511.3|83472.6|843
1611172200000|2021-01-20 19:50:00|83529.6|83479.6|83507.2|83457.2|83534.3|83484.3|83502.3|83452.3|1032
1611172500000|2021-01-20 19:55:00|83506.8|83456.8|83502.6|83477.6|83560.2|83484.9|83493.8|83448.4|1343
1611172800000|2021-01-20 20:00:00|83502.1|83477.1|83532.2|83482.2|83541|83491|83501.4|83463|1121
1611173100000|2021-01-20 20:05:00|83532.5|83482.5|83541.8|83491.8|83542|83507.5|83519|83469|1039
1611173400000|2021-01-20 20:10:00|83541.7|83491.7|83559.6|83509.6|83561.7|83511.7|83523.5|83486.1|1092
1611173700000|2021-01-20 20:15:00|83559.5|83509.5|83539.5|83489.5|83561.4|83511.4|83536.2|83486.2|741
1611174000000|2021-01-20 20:20:00|83539.7|83489.7|83536.1|83486.1|83557.6|83507.6|83534.1|83484.1|609
1611174300000|2021-01-20 20:25:00|83536.3|83486.3|83549.3|83499.3|83549.9|83507|83521.9|83484.2|742
1611174600000|2021-01-20 20:30:00|83548.8|83498.8|83523.3|83473.3|83551.3|83510.5|83512.5|83462.5|1156
1611174900000|2021-01-20 20:35:00|83523.1|83473.1|83514.3|83464.3|83531.4|83484.5|83508|83461.6|878
1611175200000|2021-01-20 20:40:00|83514.4|83464.4|83509.1|83484.1|83530.7|83488|83508.7|83463.7|901
1611175500000|2021-01-20 20:45:00|83508.9|83483.9|83519.5|83469.5|83530.2|83487.3|83503.6|83465.1|881
1611175800000|2021-01-20 20:50:00|83518.8|83468.8|83519.8|83469.8|83525.9|83484.7|83509.7|83461.6|997
1611176100000|2021-01-20 20:55:00|83519.9|83469.9|83475.9|83425.9|83527.3|83477.3|83461.7|83411.7|1428
1611176400000|2021-01-20 21:00:00|83478.4|83428.4|83468|83418|83505.8|83455.8|83452.9|83402.9|1560
1611176700000|2021-01-20 21:05:00|83469.3|83419.3|83499.1|83449.1|83510.5|83460.5|83447.7|83397.7|1349
1611177000000|2021-01-20 21:10:00|83499.3|83449.3|83492.8|83442.8|83508.1|83458.1|83459.2|83409.2|1186
1611177300000|2021-01-20 21:15:00|83492.7|83442.7|83469.2|83419.2|83506.4|83456.4|83460.4|83410.4|1078
1611177600000|2021-01-20 21:20:00|83468.7|83418.7|83473.7|83423.7|83484.9|83438.9|83463.9|83416.2|579
1611177900000|2021-01-20 21:25:00|83474.5|83424.5|83463.9|83413.9|83476.8|83426.8|83460.3|83410.3|789
1611178200000|2021-01-20 21:30:00|83463.7|83413.7|83470|83420|83485|83435|83441.4|83395.5|891
1611178500000|2021-01-20 21:35:00|83471|83421|83449.6|83399.6|83487.6|83437.6|83445.8|83395.8|926
1611178800000|2021-01-20 21:40:00|83450.7|83400.7|83462|83412|83472.1|83422.1|83444.6|83394.6|1089
1611179100000|2021-01-20 21:45:00|83461.8|83411.8|83458.2|83408.2|83465.8|83415.8|83453.5|83403.5|526
1611179400000|2021-01-20 21:50:00|83458.8|83408.8|83452.9|83402.9|83472|83422|83451.8|83401.8|654
1611179700000|2021-01-20 21:55:00|83454.5|83404.5|83567.5|83456.5|83584.3|83473.3|83447.2|83379.2|1065
1611180000000|2021-01-20 22:00:00|83572.3|83461.3|83568.6|83457.6|83582.1|83471.1|83565.2|83454.2|69
1611180300000|2021-01-20 22:05:00|83562.1|83451.1|83569.5|83458.5|83589.9|83478.9|83558.1|83447.1|143
1611180600000|2021-01-20 22:10:00|83578.7|83467.7|83572.1|83461.1|83592.1|83481.1|83552.4|83441.4|143
1611180900000|2021-01-20 22:15:00|83575.2|83464.2|83560.4|83449.4|83596.2|83485.2|83540.9|83429.9|165
1611181200000|2021-01-20 22:20:00|83572|83461|83514.8|83403.8|83611.4|83500.4|83504|83393|300
1611181500000|2021-01-20 22:25:00|83516.7|83405.7|83532.2|83421.2|83534.5|83423.5|83501.2|83390.2|218
1611181800000|2021-01-20 22:30:00|83525.2|83414.2|83533.9|83422.9|83540.5|83440|83513.8|83402.8|409
1611182100000|2021-01-20 22:35:00|83525.6|83433.1|83507.8|83396.8|83533|83433.1|83498.4|83387.4|380
1611182400000|2021-01-20 22:40:00|83506.9|83395.9|83503|83392|83512.6|83401.6|83490.2|83379.2|363
1611182700000|2021-01-20 22:45:00|83507.4|83396.4|83498.7|83387.7|83515.3|83416|83483.3|83376.2|464
1611183000000|2021-01-20 22:50:00|83499|83388|83489.9|83378.9|83511.7|83407.2|83488.5|83377.5|858
1611183300000|2021-01-20 22:55:00|83490.3|83379.3|83514.5|83403.5|83539.3|83428.3|83483.4|83376.1|677
1611183600000|2021-01-20 23:00:00|83515.1|83404.1|83431|83381|83567.3|83456.3|83411.6|83351.3|1469
1611183900000|2021-01-20 23:05:00|83431.4|83381.4|83409.1|83359.1|83452.9|83388.9|83402.5|83343.4|1083
1611184200000|2021-01-20 23:10:00|83409.8|83359.8|83400.7|83350.7|83436.9|83380.8|83397.6|83347.6|1026
1611184500000|2021-01-20 23:15:00|83400.8|83350.8|83409.6|83359.6|83421.9|83366.6|83386.9|83336.9|1148
1611184800000|2021-01-20 23:20:00|83409.3|83359.3|83405.5|83355.5|83410.7|83360.7|83389.7|83328.9|1129
1611185100000|2021-01-20 23:25:00|83405|83355|83417.3|83367.3|83428|83374|83398.1|83341.2|997
1611185400000|2021-01-20 23:30:00|83419|83369|83399.4|83349.4|83425.1|83369.1|83382.3|83328.3|1041
1611185700000|2021-01-20 23:35:00|83400.2|83350.2|83397.7|83347.7|83418.5|83358.8|83392.7|83331.2|934
1611186000000|2021-01-20 23:40:00|83406.8|83336.7|83404.3|83354.3|83410.1|83360.1|83387.4|83332|805
1611186300000|2021-01-20 23:45:00|83401.1|83351.1|83418.8|83368.8|83426.3|83373.6|83387.1|83337.1|1048
1611186600000|2021-01-20 23:50:00|83419.5|83369.5|83410.4|83360.4|83433.4|83375|83401.3|83347.3|783
1611186900000|2021-01-20 23:55:00|83411.1|83361.1|83410.6|83360.6|83430.9|83371.5|83405.7|83341.1|1068
1611187200000|2021-01-21 00:00:00|83411.4|83361.4|83418.3|83368.3|83441.3|83382.2|83407.7|83345.7|1346
1611187500000|2021-01-21 00:05:00|83418.7|83368.7|83410.4|83360.4|83443.3|83382.4|83407.8|83346.4|1176
1611187800000|2021-01-21 00:10:00|83410.9|83360.9|83424.3|83374.3|83440.9|83385.3|83400.8|83344.5|1012
1611188100000|2021-01-21 00:15:00|83422.7|83372.7|83431.7|83381.7|83451|83392.2|83403.8|83350.2|997
1611188400000|2021-01-21 00:20:00|83431.6|83381.6|83427.2|83377.2|83452|83401.5|83424.9|83373.6|1176
1611188700000|2021-01-21 00:25:00|83427.6|83377.6|83431.3|83381.3|83453.7|83392.3|83423.7|83360.9|945
1611189000000|2021-01-21 00:30:00|83433.9|83383.9|83434.2|83384.2|83464.4|83404.4|83428.5|83360.5|1237
1611189300000|2021-01-21 00:35:00|83434.1|83384.1|83438.1|83388.1|83459.6|83405.1|83431.4|83374.6|1127
1611189600000|2021-01-21 00:40:00|83443|83393|83447.9|83397.9|83464.9|83414.9|83436.4|83379|1123
1611189900000|2021-01-21 00:45:00|83448|83398|83448.8|83398.8|83464.3|83409.5|83439.5|83389.5|923
1611190200000|2021-01-21 00:50:00|83449|83399|83428.5|83378.5|83459|83409|83422|83372|1005
1611190500000|2021-01-21 00:55:00|83425.9|83375.9|83371.9|83321.9|83440.8|83390.8|83371.2|83321.2|1341
1611190800000|2021-01-21 01:00:00|83372|83322|83360.9|83310.9|83403.4|83353.4|83352.7|83292|1805
1611191100000|2021-01-21 01:05:00|83360.7|83310.7|83310.7|83260.7|83367|83317|83306.8|83252.7|1561
1611191400000|2021-01-21 01:10:00|83310.5|83260.5|83319.3|83269.3|83344.3|83280.8|83298.8|83248.8|1431
1611191700000|2021-01-21 01:15:00|83318.9|83268.9|83313.4|83263.4|83325.7|83275.7|83303.7|83253.7|1256
1611192000000|2021-01-21 01:20:00|83313.3|83263.3|83329|83279|83333.5|83283.5|83311.7|83255.9|1248
1611192300000|2021-01-21 01:25:00|83329.1|83279.1|83325.8|83275.8|83345.2|83295.2|83321.6|83271.6|994
1611192600000|2021-01-21 01:30:00|83327.6|83277.6|83339.4|83289.4|83344.2|83294.2|83314.7|83264.7|867
1611192900000|2021-01-21 01:35:00|83339.5|83289.5|83328.2|83278.2|83350.7|83300.7|83326.7|83276.7|859
1611193200000|2021-01-21 01:40:00|83328|83278|83336.9|83286.9|83352.5|83302.5|83321|83271|947
1611193500000|2021-01-21 01:45:00|83335.3|83285.3|83355.8|83305.8|83367.1|83316.1|83329.5|83279.5|1042
1611193800000|2021-01-21 01:50:00|83356|83306|83350.7|83300.7|83360|83308.7|83332.7|83282.7|1092
1611194100000|2021-01-21 01:55:00|83349.9|83299.9|83341.5|83291.5|83355.2|83305.2|83333.2|83283.2|1073
1611194400000|2021-01-21 02:00:00|83341.2|83291.2|83335.1|83285.1|83361.5|83310.6|83334.1|83284.1|944
1611194700000|2021-01-21 02:05:00|83334.8|83284.8|83321.9|83271.9|83340.4|83290.4|83318.5|83268.5|886
1611195000000|2021-01-21 02:10:00|83321.5|83271.5|83318.2|83268.2|83324.6|83274.6|83311.9|83261.9|804
1611195300000|2021-01-21 02:15:00|83317.6|83267.6|83334.6|83284.6|83349.8|83299.8|83316.3|83266.3|1002
1611195600000|2021-01-21 02:20:00|83336|83286|83344.2|83294.2|83352.3|83302.3|83329.3|83270.8|990
1611195900000|2021-01-21 02:25:00|83345.1|83295.1|83340.2|83290.2|83355.6|83305.6|83333.5|83283.5|1001
1611196200000|2021-01-21 02:30:00|83341|83291|83347.4|83297.4|83351.9|83301.9|83335.1|83271.1|1005
1611196500000|2021-01-21 02:35:00|83347.3|83297.3|83352.7|83302.7|83359.2|83309.2|83339.6|83289.6|983
1611196800000|2021-01-21 02:40:00|83354.5|83304.5|83316.8|83266.8|83359.5|83305.5|83314.3|83264.3|1276
1611197100000|2021-01-21 02:45:00|83317|83267|83289.3|83239.3|83323.6|83273.6|83284.5|83234.5|1242
1611197400000|2021-01-21 02:50:00|83288.6|83238.6|83268.8|83218.8|83295.4|83245.4|83264.1|83214.1|1162
1611197700000|2021-01-21 02:55:00|83270.5|83220.5|83325.1|83275.1|83325.8|83275.8|83270.5|83220.5|1285
1611198000000|2021-01-21 03:00:00|83325.3|83275.3|83317.7|83267.7|83327|83277|83303.3|83253.3|1027
1611198300000|2021-01-21 03:05:00|83317.4|83267.4|83321.2|83271.2|83325.2|83275.2|83311.1|83261.1|890
1611198600000|2021-01-21 03:10:00|83323.9|83273.9|83320.6|83270.6|83332.3|83282.3|83312|83262|1033
1611198900000|2021-01-21 03:15:00|83320.7|83270.7|83301.1|83251.1|83321|83271|83300.8|83250.8|1112
1611199200000|2021-01-21 03:20:00|83301.2|83251.2|83296.5|83246.5|83310.1|83260.1|83294|83244|1102
1611199500000|2021-01-21 03:25:00|83296.4|83246.4|83283|83233|83304.2|83254.2|83280.3|83230.3|1047
1611199800000|2021-01-21 03:30:00|83284|83234|83301.3|83251.3|83305.9|83255.1|83280.6|83217.8|1063
1611200100000|2021-01-21 03:35:00|83301.4|83251.4|83305.2|83255.2|83311.6|83261.6|83294.3|83244.3|1396
1611200400000|2021-01-21 03:40:00|83304.3|83254.3|83293.2|83243.2|83309.5|83259.5|83287.9|83237.9|1036
1611200700000|2021-01-21 03:45:00|83293.1|83243.1|83288.3|83238.3|83302.1|83252.1|83284.4|83234.4|1109
1611201000000|2021-01-21 03:50:00|83288.1|83238.1|83304.4|83254.4|83305.6|83255.6|83286|83236|1103
1611201300000|2021-01-21 03:55:00|83304.5|83254.5|83297.9|83247.9|83312.1|83260.5|83295.1|83241.1|1289
1611201600000|2021-01-21 04:00:00|83299.2|83249.2|83300.7|83250.7|83303.8|83253.8|83290.7|83240.7|1225
1611201900000|2021-01-21 04:05:00|83300.9|83250.9|83298.7|83248.7|83304.6|83254.6|83292|83242|1208
1611202200000|2021-01-21 04:10:00|83298.8|83248.8|83289.9|83239.9|83301.8|83251.8|83286.7|83236.7|977
1611202500000|2021-01-21 04:15:00|83290.2|83240.2|83286.2|83236.2|83305.1|83255.1|83278.1|83228.1|995
1611202800000|2021-01-21 04:20:00|83284.3|83234.3|83286.9|83236.9|83290.7|83253|83277.2|83233|543
1611203100000|2021-01-21 04:25:00|83286.2|83236.2|83286|83236|83295.7|83245.7|83284.1|83234.1|689
1611203400000|2021-01-21 04:30:00|83285.9|83235.9|83296.5|83246.5|83298.4|83248.4|83281.8|83231.8|1004
1611203700000|2021-01-21 04:35:00|83296.2|83246.2|83298.2|83248.2|83299.1|83249.1|83284.2|83234.2|644
1611204000000|2021-01-21 04:40:00|83298.7|83248.7|83302.7|83252.7|83308.7|83258.7|83293.6|83243.6|820
1611204300000|2021-01-21 04:45:00|83304.2|83254.2|83306.5|83256.5|83313.3|83263.3|83303.3|83253.3|835
1611204600000|2021-01-21 04:50:00|83306.2|83256.2|83294.9|83244.9|83310.4|83260.4|83291.8|83241.8|958
1611204900000|2021-01-21 04:55:00|83293.6|83243.6|83291.9|83241.9|83298.1|83248.1|83287.3|83237.3|794
1611205200000|2021-01-21 05:00:00|83292.4|83242.4|83292.7|83242.7|83298.4|83248.4|83284.4|83234.4|887
1611205500000|2021-01-21 05:05:00|83293|83243|83300.1|83250.1|83305|83255|83291.4|83241.4|841
1611205800000|2021-01-21 05:10:00|83300|83250|83295.1|83245.1|83302.5|83252.5|83288.7|83238.7|766
1611206100000|2021-01-21 05:15:00|83295.2|83245.2|83288.8|83238.8|83312.2|83262.2|83285.1|83235.1|952
1611206400000|2021-01-21 05:20:00|83289.1|83239.1|83279.4|83229.4|83297.9|83247.9|83275.6|83225.6|1061
1611206700000|2021-01-21 05:25:00|83279.2|83229.2|83277.2|83227.2|83285.8|83235.8|83273.3|83223.3|1157
1611207000000|2021-01-21 05:30:00|83277.7|83227.7|83278.8|83228.8|83290.6|83240.6|83271.7|83221.7|1028
1611207300000|2021-01-21 05:35:00|83278.6|83228.6|83261|83211|83293.8|83243.8|83246.3|83196.3|1245
1611207600000|2021-01-21 05:40:00|83261.3|83211.3|83272.7|83222.7|83275.7|83225.7|83255.5|83205.5|1035
1611207900000|2021-01-21 05:45:00|83272.4|83222.4|83263.1|83213.1|83277.1|83227.1|83258.8|83208.8|1043
1611208200000|2021-01-21 05:50:00|83264|83214|83269.2|83219.2|83279.1|83229.1|83261.1|83211.1|1033
1611208500000|2021-01-21 05:55:00|83269.5|83219.5|83269.1|83219.1|83276.9|83226.9|83263.4|83213.4|759
1611208800000|2021-01-21 06:00:00|83267.1|83217.1|83266|83216|83274.9|83224.9|83262.3|83212.3|852
1611209100000|2021-01-21 06:05:00|83266.4|83216.4|83265.2|83215.2|83268.1|83218.1|83250|83200|776
1611209400000|2021-01-21 06:10:00|83265.3|83215.3|83264.5|83214.5|83271.8|83221.8|83247.2|83197.2|977
1611209700000|2021-01-21 06:15:00|83264.8|83214.8|83252.1|83202.1|83273.1|83223.1|83248.9|83198.9|909
1611210000000|2021-01-21 06:20:00|83252.4|83202.4|83279.8|83229.8|83280.8|83230.8|83249.8|83199.8|706
1611210300000|2021-01-21 06:25:00|83281.5|83231.5|83270.9|83220.9|83281.5|83231.5|83268.9|83218.9|654
1611210600000|2021-01-21 06:30:00|83270.8|83220.8|83261.3|83211.3|83274.8|83224.8|83256.6|83206.6|601
1611210900000|2021-01-21 06:35:00|83261.4|83211.4|83263.5|83213.5|83276.4|83232.2|83247.7|83205.2|747
1611211200000|2021-01-21 06:40:00|83263.8|83213.8|83304.1|83254.1|83311.2|83261.2|83263.4|83213.4|1063
1611211500000|2021-01-21 06:45:00|83304.7|83254.7|83306.7|83256.7|83314.4|83264.4|83294.9|83244.9|807
1611211800000|2021-01-21 06:50:00|83306.8|83256.8|83299.4|83249.4|83314.1|83264.1|83294.1|83244.1|1146
1611212100000|2021-01-21 06:55:00|83299.6|83249.6|83290.9|83240.9|83303.9|83253.9|83283.6|83233.6|757
1611212400000|2021-01-21 07:00:00|83290.5|83240.5|83261.2|83236.2|83295.6|83253.3|83259.5|83222.3|941
1611212700000|2021-01-21 07:05:00|83261.3|83236.3|83283.5|83258.5|83296|83258.6|83254.5|83221.9|854
1611213000000|2021-01-21 07:10:00|83283.4|83258.4|83307.6|83282.6|83332.8|83294.1|83282|83253.4|896
1611213300000|2021-01-21 07:15:00|83307.4|83282.4|83334.3|83284.3|83342.7|83309.3|83303.8|83278.8|873
1611213600000|2021-01-21 07:20:00|83334.5|83284.5|83316.1|83291.1|83341.4|83311.2|83309.3|83279.8|931
1611213900000|2021-01-21 07:25:00|83316|83291|83333.2|83283.2|83336.8|83298.1|83286.9|83250.9|974
1611214200000|2021-01-21 07:30:00|83336.3|83286.3|83321.8|83296.8|83343.1|83306.8|83301.9|83263.1|1027
1611214500000|2021-01-21 07:35:00|83321.6|83296.6|83274.3|83249.3|83321.6|83296.6|83238.6|83201.4|1332
1611214800000|2021-01-21 07:40:00|83274.5|83249.5|83268.5|83243.5|83291.7|83259.5|83258.1|83231|895
1611215100000|2021-01-21 07:45:00|83269.3|83244.3|83217.2|83167.2|83285.9|83253.8|83199.9|83155.6|1114
1611215400000|2021-01-21 07:50:00|83217.3|83167.3|83265.6|83240.6|83273.1|83246.3|83212.7|83167.3|1084
1611215700000|2021-01-21 07:55:00|83266.6|83241.6|83332.1|83307.1|83347.6|83322.6|83263.3|83238.3|1600
1611216000000|2021-01-21 08:00:00|83331.8|83306.8|83226.5|83201.5|83333.9|83308.9|83221.6|83196.6|1524
1611216300000|2021-01-21 08:05:00|83226.6|83201.6|83249.5|83224.5|83270.5|83245.5|83224.3|83199.3|1224
1611216600000|2021-01-21 08:10:00|83249.6|83224.6|83274.4|83249.4|83278.2|83253.2|83247.8|83214.3|1030
1611216900000|2021-01-21 08:15:00|83274.5|83249.5|83356|83331|83369.8|83332.6|83269.7|83244.7|1185
1611217200000|2021-01-21 08:20:00|83356.5|83331.5|83382.6|83357.6|83396.9|83371.9|83340.4|83308.4|1501
1611217500000|2021-01-21 08:25:00|83381.7|83356.7|83376.6|83351.6|83397.3|83363.3|83343.4|83310.5|1329
1611217800000|2021-01-21 08:30:00|83378.9|83353.9|83356.8|83331.8|83393.6|83358.6|83349|83314.7|1133
1611218100000|2021-01-21 08:35:00|83356.7|83331.7|83326.3|83301.3|83365.8|83336.8|83298.4|83273.4|1393
1611218400000|2021-01-21 08:40:00|83326.1|83301.1|83258.4|83233.4|83326.3|83301.3|83254.4|83229.4|1277
1611218700000|2021-01-21 08:45:00|83259.8|83234.8|83228.9|83203.9|83268.3|83243.3|83177.7|83143.6|1640
1611219000000|2021-01-21 08:50:00|83227.9|83202.9|83231|83206|83241.6|83216.6|83210.5|83185.5|1383
1611219300000|2021-01-21 08:55:00|83229.7|83204.7|83260|83210|83265.1|83224.7|83228.2|83191.4|1309
1611219600000|2021-01-21 09:00:00|83254.8|83204.8|83235|83210|83265.6|83210.3|83177.9|83141.1|1396
1611219900000|2021-01-21 09:05:00|83233.7|83208.7|83252.4|83227.4|83271.5|83246.5|83231.9|83206.9|1115
1611220200000|2021-01-21 09:10:00|83252.5|83227.5|83238.9|83213.9|83254.8|83229.8|83210|83175.1|1268
1611220500000|2021-01-21 09:15:00|83239.2|83214.2|83241.6|83216.6|83256.5|83222.2|83178.2|83153.2|1320
1611220800000|2021-01-21 09:20:00|83241.2|83216.2|83259.3|83234.3|83279.7|83251.1|83216.9|83181.8|1299
1611221100000|2021-01-21 09:25:00|83259.9|83234.9|83257|83232|83321.9|83276.3|83216.7|83191.7|1398
1611221400000|2021-01-21 09:30:00|83256.1|83231.1|83258.9|83233.9|83284|83259|83236.1|83211.1|1196
1611221700000|2021-01-21 09:35:00|83259|83234|83216.6|83191.6|83271.5|83246.5|83202.2|83177.2|1182
1611222000000|2021-01-21 09:40:00|83216|83191|83195.6|83170.6|83236.6|83211.6|83193.2|83168.2|1194
1611222300000|2021-01-21 09:45:00|83196|83171|83174.7|83149.7|83202.7|83177.7|83167.8|83142.8|1314
1611222600000|2021-01-21 09:50:00|83175|83150|83200.9|83175.9|83205.8|83180.8|83172.7|83147.7|1145
1611222900000|2021-01-21 09:55:00|83200.6|83175.6|83181.5|83156.5|83201.7|83176.7|83173.6|83148.6|1090
1611223200000|2021-01-21 10:00:00|83182.4|83157.4|83197.5|83172.5|83207.7|83182.7|83182.4|83157.4|1102
1611223500000|2021-01-21 10:05:00|83197.8|83172.8|83184.6|83159.6|83206.5|83181.5|83181.9|83156.9|979
1611223800000|2021-01-21 10:10:00|83184.4|83159.4|83199.5|83174.5|83206.5|83181.5|83173.4|83148.4|1104
1611224100000|2021-01-21 10:15:00|83199|83174|83227.8|83202.8|83231.7|83206.7|83188.9|83163.9|998
1611224400000|2021-01-21 10:20:00|83227.6|83202.6|83236|83211|83244.2|83219.2|83215.9|83190.9|1424
1611224700000|2021-01-21 10:25:00|83235.8|83210.8|83260|83235|83280.9|83255.9|83224.7|83196.9|1519
1611225000000|2021-01-21 10:30:00|83259.6|83234.6|83267.9|83242.9|83276.2|83251.2|83209.9|83174.7|1427
1611225300000|2021-01-21 10:35:00|83268.1|83243.1|83222.5|83197.5|83270|83245|83220.5|83187.6|1337
1611225600000|2021-01-21 10:40:00|83223.5|83198.5|83189.5|83164.5|83230.8|83199|83171.6|83136.7|1243
1611225900000|2021-01-21 10:45:00|83189.7|83164.7|83211.9|83186.9|83214.7|83189.7|83168.5|83135.6|1315
1611226200000|2021-01-21 10:50:00|83211.7|83186.7|83196.1|83171.1|83222.1|83197.1|83186.9|83161.9|1144
1611226500000|2021-01-21 10:55:00|83195.9|83170.9|83195.3|83170.3|83208.9|83183.9|83186.3|83161.3|1109
1611226800000|2021-01-21 11:00:00|83195.6|83170.6|83218.6|83193.6|83241.6|83208.8|83194.3|83169.3|1158
1611227100000|2021-01-21 11:05:00|83217.4|83192.4|83235.4|83210.4|83238.9|83213.9|83185.4|83160.4|1261
1611227400000|2021-01-21 11:10:00|83235.5|83210.5|83249.9|83224.9|83272.9|83242|83234.4|83209.4|1228
1611227700000|2021-01-21 11:15:00|83249.1|83224.1|83232.7|83207.7|83255.5|83230.5|83220.2|83195.2|1085
1611228000000|2021-01-21 11:20:00|83233|83208|83226|83201|83235.8|83210.8|83198.6|83173.6|1226
1611228300000|2021-01-21 11:25:00|83224.4|83199.4|83209.2|83184.2|83239.4|83214.4|83208.4|83183.4|1106
1611228600000|2021-01-21 11:30:00|83209.3|83184.3|83207.1|83182.1|83222.6|83197.6|83205.1|83180.1|1010
1611228900000|2021-01-21 11:35:00|83206|83181|83185.9|83160.9|83216.3|83191.3|83184.5|83159.5|1075
1611229200000|2021-01-21 11:40:00|83185.1|83160.1|83130.3|83105.3|83190.6|83165.6|83122.2|83097.2|1192
1611229500000|2021-01-21 11:45:00|83129.9|83104.9|83093.3|83068.3|83131.4|83106.4|83083.1|83058.1|1019
1611229800000|2021-01-21 11:50:00|83093.2|83068.2|83100.8|83075.8|83110|83085|83092.2|83067.2|762
1611230100000|2021-01-21 11:55:00|83101.3|83076.3|83108.2|83083.2|83123|83098|83092.8|83067.8|1206
1611230400000|2021-01-21 12:00:00|83108.1|83083.1|83065.8|83040.8|83123.2|83098.2|83063.6|83038.6|1170
1611230700000|2021-01-21 12:05:00|83066|83041|83052.6|83027.6|83067.6|83042.6|83039.5|83014.5|1074
1611231000000|2021-01-21 12:10:00|83052.8|83027.8|83060.4|83035.4|83064.8|83039.8|83039.2|83014.2|875
1611231300000|2021-01-21 12:15:00|83061|83036|83041.1|83016.1|83061.7|83036.7|83033.4|83008.4|1128
1611231600000|2021-01-21 12:20:00|83040.6|83015.6|83057.4|83032.4|83059.8|83032.6|83019.8|82994.8|1138
1611231900000|2021-01-21 12:25:00|83056|83031|83032|83007|83059.6|83032.4|83027.8|83002.8|1013
1611232200000|2021-01-21 12:30:00|83031.2|83006.2|83041.7|83016.7|83046.3|83021.3|83027.4|83002.4|726
1611232500000|2021-01-21 12:35:00|83042.9|83017.9|83049.2|83024.2|83073.7|83048.7|83039.2|83014.2|945
1611232800000|2021-01-21 12:40:00|83048.8|83023.8|83077.3|83027.3|83083.7|83045.6|83039.7|83014.7|1040
1611233100000|2021-01-21 12:45:00|83082|83032|83020|82995|83082.6|83032.8|83011.5|82986.5|1605
1611233400000|2021-01-21 12:50:00|83019.1|82994.1|83068.1|83043.1|83068.1|83043.1|83002.4|82977.4|1312
1611233700000|2021-01-21 12:55:00|83068|83043|83105.3|83080.3|83111.8|83086.8|83066.6|83041.6|1362
1611234000000|2021-01-21 13:00:00|83105.6|83080.6|83031.8|83006.8|83114.3|83089.3|83030.9|83005.9|1601
1611234300000|2021-01-21 13:05:00|83031.9|83006.9|82965.7|82940.7|83033.5|83008.5|82943.6|82918.6|1698
1611234600000|2021-01-21 13:10:00|82966.7|82941.7|82936.4|82911.4|82969.1|82944.1|82905.7|82880.7|1491
1611234900000|2021-01-21 13:15:00|82937.6|82912.6|82915.2|82890.2|82944.9|82919.9|82907.4|82882.4|1298
1611235200000|2021-01-21 13:20:00|82915.3|82890.3|82902.2|82877.2|82936.1|82911.1|82899.5|82874.5|1389
1611235500000|2021-01-21 13:25:00|82902.1|82877.1|82927.8|82877.8|82932.7|82896.7|82891.9|82866.9|1181
1611235800000|2021-01-21 13:30:00|82920.2|82870.2|82975|82950|82993|82965.4|82913.6|82869.5|1599
1611236100000|2021-01-21 13:35:00|82970.2|82945.2|82934.4|82909.4|82995.1|82970.1|82893.1|82868.1|1860
1611236400000|2021-01-21 13:40:00|82933.9|82908.9|82938.8|82913.8|82943.6|82918.6|82863.1|82838.1|1776
1611236700000|2021-01-21 13:45:00|82939.9|82914.9|82900.7|82875.7|82940.1|82915.1|82872.4|82847.4|1876
1611237000000|2021-01-21 13:50:00|82899.2|82874.2|82943.3|82918.3|82966.9|82928.1|82856.7|82831.7|1912
1611237300000|2021-01-21 13:55:00|82943.1|82918.1|82983.5|82958.5|82993.7|82963.4|82908.2|82867.7|1862
1611237600000|2021-01-21 14:00:00|82984.1|82959.1|82961.5|82936.5|83033.5|83000.8|82955|82930|1833
1611237900000|2021-01-21 14:05:00|82962.5|82937.5|82973|82948|83039.5|82999.2|82948.7|82915.3|1768
1611238200000|2021-01-21 14:10:00|82973.6|82948.6|82991.9|82966.9|83028.1|83003.1|82972.2|82947.2|1770
1611238500000|2021-01-21 14:15:00|82991|82966|83023.1|82998.1|83033|82998.5|82980.1|82955.1|1561
1611238800000|2021-01-21 14:20:00|83022.6|82997.6|83057|83032|83073|83048|82984.2|82959.2|1647
1611239100000|2021-01-21 14:25:00|83058.8|83033.8|83024.9|82999.9|83073.7|83043.9|83018.9|82990.4|1696
1611239400000|2021-01-21 14:30:00|83025.8|83000.8|82997.5|82972.5|83054.6|83029.6|82993.7|82968.7|1679
1611239700000|2021-01-21 14:35:00|82997.8|82972.8|83084|83059|83122.2|83091.2|82989.3|82964.3|1712
1611240000000|2021-01-21 14:40:00|83083.3|83058.3|83071.1|83046.1|83107.3|83082.3|83044.7|83016.9|1727
1611240300000|2021-01-21 14:45:00|83070.9|83045.9|83038|83013|83081.6|83056.6|83022.3|82986.8|1504
1611240600000|2021-01-21 14:50:00|83037.6|83012.6|83041.4|83016.4|83069.4|83044.4|83026.2|83001.2|1696
1611240900000|2021-01-21 14:55:00|83040.8|83015.8|83044.3|82994.3|83063.6|83038.6|82990.5|82965.5|1655
1611241200000|2021-01-21 15:00:00|83031.9|83006.9|83001.6|82976.6|83052.1|83014.9|82961.6|82936.6|1639
1611241500000|2021-01-21 15:05:00|83001.1|82976.1|82893.1|82868.1|83015.8|82990.8|82878.8|82853.8|1534
1611241800000|2021-01-21 15:10:00|82893|82868|82845.1|82820.1|82925.8|82881.5|82843.4|82818.4|1645
1611242100000|2021-01-21 15:15:00|82845.3|82820.3|82771.1|82721.1|82845.5|82820.5|82738.7|82712.2|1619
1611242400000|2021-01-21 15:20:00|82771.5|82721.5|82725.2|82700.2|82794.3|82755.6|82718.1|82682.7|1467
1611242700000|2021-01-21 15:25:00|82725.6|82700.6|82671|82621|82728|82703|82655.6|82616|1438
1611243000000|2021-01-21 15:30:00|82670.9|82620.9|82733.7|82708.7|82758.6|82722.3|82655.9|82617.6|1525
1611243300000|2021-01-21 15:35:00|82733.9|82708.9|82777.2|82752.2|82791.4|82756|82730.1|82705.1|1611
1611243600000|2021-01-21 15:40:00|82782.5|82757.5|82800.8|82775.8|82830.4|82805.4|82775.2|82741.6|1638
1611243900000|2021-01-21 15:45:00|82798.9|82773.9|82772.7|82747.7|82819.6|82791.9|82757|82732|1551
1611244200000|2021-01-21 15:50:00|82773.5|82748.5|82837.9|82812.9|82854.8|82828.4|82769.1|82741.1|1703
1611244500000|2021-01-21 15:55:00|82838|82813|82901.1|82876.1|82928.9|82903.9|82825.6|82800.6|1917
1611244800000|2021-01-21 16:00:00|82901.9|82876.9|82898.9|82873.9|82915|82890|82866.2|82841.2|1673
1611245100000|2021-01-21 16:05:00|82900|82875|82890.9|82865.9|82933|82908|82879.1|82854.1|1366
1611245400000|2021-01-21 16:10:00|82891.3|82866.3|82913.2|82888.2|82919.6|82894.6|82876.6|82851.6|1211
1611245700000|2021-01-21 16:15:00|82911.9|82886.9|82946.6|82921.6|82964.9|82930.5|82888|82863|1392
1611246000000|2021-01-21 16:20:00|82945.1|82920.1|82939.7|82914.7|82965.2|82927.8|82915.6|82890.6|1186
1611246300000|2021-01-21 16:25:00|82939.6|82914.6|82933.5|82908.5|82943.1|82918.1|82920|82895|1190
1611246600000|2021-01-21 16:30:00|82933.3|82908.3|82966|82941|82967.3|82942.3|82924.6|82899.6|1447
1611246900000|2021-01-21 16:35:00|82965.9|82940.9|82997.7|82947.7|83018.3|82980.8|82955.2|82925.1|1715
1611247200000|2021-01-21 16:40:00|82997.4|82947.4|83032.4|82982.4|83061.8|83018.3|82970.5|82934.4|1606
1611247500000|2021-01-21 16:45:00|83032.3|82982.3|82975.9|82950.9|83032.3|82999.1|82961.3|82924|1484
1611247800000|2021-01-21 16:50:00|82976|82951|83025.6|83000.6|83030.8|83005.8|82964.3|82932.5|1467
1611248100000|2021-01-21 16:55:00|83025.2|83000.2|82984.9|82934.9|83034.5|83009.5|82970.2|82933.1|1433
1611248400000|2021-01-21 17:00:00|82985.2|82935.2|83013|82988|83037.7|82988.7|82971.8|82930.7|1444
1611248700000|2021-01-21 17:05:00|83013.1|82988.1|83031.2|82981.2|83034.3|82996.7|82995.9|82967.2|1464
1611249000000|2021-01-21 17:10:00|83032.5|82982.5|83071|83046|83080.3|83055.3|83013.1|82973.5|1277
1611249300000|2021-01-21 17:15:00|83070.1|83045.1|83080|83055|83084.8|83059.8|83061.7|83036.7|1293
1611249600000|2021-01-21 17:20:00|83079.4|83054.4|83070.4|83045.4|83094.5|83057.6|83063.4|83038.4|1046
1611249900000|2021-01-21 17:25:00|83070.1|83045.1|83065.3|83040.3|83080.3|83048|83048.9|83023.9|1047
1611250200000|2021-01-21 17:30:00|83065|83040|83042.7|83017.7|83086.3|83051.4|83042.2|83017.2|1065
1611250500000|2021-01-21 17:35:00|83042.8|83017.8|83025.7|83000.7|83048.2|83023.2|83024|82986.4|1203
1611250800000|2021-01-21 17:40:00|83025.4|83000.4|83022.8|82997.8|83042.3|83002.3|82999.6|82973.5|1000
1611251100000|2021-01-21 17:45:00|83023.1|82998.1|82986.2|82961.2|83030.3|83005.3|82983.3|82948.1|1111
1611251400000|2021-01-21 17:50:00|82986.6|82961.6|82994.1|82969.1|83012.6|82985.5|82984.7|82955.4|937
1611251700000|2021-01-21 17:55:00|82994.2|82969.2|82989.6|82939.6|82996.8|82971.5|82973.5|82929.4|1087
1611252000000|2021-01-21 18:00:00|82989.7|82939.7|82990.9|82940.9|82994.7|82955.2|82964.7|82928.9|985
1611252300000|2021-01-21 18:05:00|82990.7|82940.7|83005.6|82955.6|83011.2|82961.2|82963.2|82918.5|1132
1611252600000|2021-01-21 18:10:00|83005.3|82955.3|82988|82938|83006.4|82961.7|82963.2|82926.1|1117
1611252900000|2021-01-21 18:15:00|82987.1|82937.1|82982.4|82932.4|83006.9|82964.3|82959.6|82909.6|1332
1611253200000|2021-01-21 18:20:00|82982.7|82932.7|82985.3|82935.3|82993.1|82950.8|82966.8|82916.8|1107
1611253500000|2021-01-21 18:25:00|82985.4|82935.4|82990.8|82940.8|82992.5|82942.9|82966.7|82925.4|814
1611253800000|2021-01-21 18:30:00|82991|82941|82996.4|82971.4|83010.8|82974.2|82977.2|82933.4|1042
1611254100000|2021-01-21 18:35:00|82996.7|82971.7|82958.5|82908.5|82997.6|82972.6|82929.9|82879.9|1075
1611254400000|2021-01-21 18:40:00|82958.4|82908.4|82932.8|82907.8|82960.6|82913.7|82930.3|82892.8|835
1611254700000|2021-01-21 18:45:00|82932.4|82907.4|82967.9|82917.9|82972.4|82933.4|82930|82892.6|1054
1611255000000|2021-01-21 18:50:00|82967.4|82917.4|82952.9|82927.9|82972.4|82933.9|82940.3|82905|822
1611255300000|2021-01-21 18:55:00|82952.5|82927.5|82964.7|82914.7|82970.7|82930.7|82934.4|82897.5|1278
1611255600000|2021-01-21 19:00:00|82965.6|82915.6|82952.8|82927.8|82986|82947.5|82949.2|82909.1|1506
1611255900000|2021-01-21 19:05:00|82952.9|82927.9|82961.1|82911.1|82963.7|82927.9|82943.7|82899.9|821
1611256200000|2021-01-21 19:10:00|82961|82911|82922.7|82872.7|82962.7|82912.7|82900.3|82865.2|1067
1611256500000|2021-01-21 19:15:00|82922.9|82872.9|82911|82861|82927.6|82892|82903.9|82859.8|915
1611256800000|2021-01-21 19:20:00|82911.2|82861.2|82893.4|82843.4|82912.3|82864.2|82882.2|82832.2|1163
1611257100000|2021-01-21 19:25:00|82893.7|82843.7|82909.2|82859.2|82914.1|82864.1|82885.8|82839.8|1046
1611257400000|2021-01-21 19:30:00|82909.3|82859.3|82857.7|82807.7|82917.6|82879.7|82857.1|82807.1|1238
1611257700000|2021-01-21 19:35:00|82857.6|82807.6|82847.4|82797.4|82881.3|82831.3|82825.8|82789.6|1202
1611258000000|2021-01-21 19:40:00|82847.6|82797.6|82843.6|82793.6|82848.5|82809.6|82830.2|82790.7|680
1611258300000|2021-01-21 19:45:00|82843.7|82793.7|82859.5|82809.5|82864.1|82814.1|82841.8|82791.8|890
1611258600000|2021-01-21 19:50:00|82859.6|82809.6|82840.6|82815.6|82869.9|82824.3|82838.9|82802.6|1157
1611258900000|2021-01-21 19:55:00|82840.7|82815.7|82866.5|82816.5|82883.3|82846.8|82835.4|82797.3|1286
1611259200000|2021-01-21 20:00:00|82866.2|82816.2|82858|82808|82892.9|82844.4|82852.6|82806.7|1388
1611259500000|2021-01-21 20:05:00|82857.9|82807.9|82860.2|82810.2|82875.3|82826.7|82839.2|82803.4|1176
1611259800000|2021-01-21 20:10:00|82860.3|82810.3|82875.9|82825.9|82878.8|82833|82855.4|82809.8|919
1611260100000|2021-01-21 20:15:00|82875.8|82825.8|82858.5|82808.5|82875.8|82831.3|82847|82806.3|763
1611260400000|2021-01-21 20:20:00|82857.4|82807.4|82826.5|82776.5|82857.4|82813.5|82818.4|82770.1|1050
1611260700000|2021-01-21 20:25:00|82826.2|82776.2|82793.7|82743.7|82831.5|82793|82781.2|82743.4|1017
1611261000000|2021-01-21 20:30:00|82793.5|82743.5|82785.1|82735.1|82818.7|82774.3|82775.3|82731.3|1253
1611261300000|2021-01-21 20:35:00|82784.8|82734.8|82774.3|82724.3|82792.7|82742.7|82767.3|82717.3|1210
1611261600000|2021-01-21 20:40:00|82774.2|82724.2|82756.6|82706.6|82781.8|82731.8|82747.8|82704|990
1611261900000|2021-01-21 20:45:00|82756.5|82706.5|82755.2|82705.2|82764.2|82714.2|82697.8|82647.8|1272
1611262200000|2021-01-21 20:50:00|82755.3|82705.3|82746.3|82696.3|82765.6|82715.6|82711.7|82661.7|1697
1611262500000|2021-01-21 20:55:00|82747.4|82697.4|82746.3|82696.3|82763.5|82713.5|82709.9|82659.9|1543
1611262800000|2021-01-21 21:00:00|82745.9|82695.9|82755.2|82705.2|82759.6|82709.6|82714.6|82664.6|1359
1611263100000|2021-01-21 21:05:00|82755.3|82705.3|82755.7|82705.7|82793.9|82743.9|82737.5|82687.5|977
1611263400000|2021-01-21 21:10:00|82755.2|82705.2|82766.6|82716.6|82774.4|82724.4|82755.1|82705.1|770
1611263700000|2021-01-21 21:15:00|82766.4|82716.4|82792.4|82742.4|82798|82748|82764.7|82714.7|781
1611264000000|2021-01-21 21:20:00|82792.9|82742.9|82776.3|82726.3|82807.6|82757.6|82772.5|82722.5|632
1611264300000|2021-01-21 21:25:00|82764.2|82739.2|82738.1|82688.1|82777|82739.2|82721.3|82671.3|776
1611264600000|2021-01-21 21:30:00|82738.4|82688.4|82749.3|82699.3|82771.1|82721.1|82738.4|82688.4|768
1611264900000|2021-01-21 21:35:00|82749|82699|82749.9|82699.9|82764.2|82701.6|82739.5|82680.4|531
1611265200000|2021-01-21 21:40:00|82750|82700|82748.9|82698.9|82754.2|82704.2|82719|82669|622
1611265500000|2021-01-21 21:45:00|82748.7|82698.7|82707|82657|82748.7|82698.7|82691.7|82641.7|1324
1611265800000|2021-01-21 21:50:00|82706.2|82656.2|82691.6|82641.6|82706.5|82656.5|82685.3|82635.3|836
1611266100000|2021-01-21 21:55:00|82692.2|82642.2|82752.1|82668.7|82765.3|82680|82692.2|82629.1|817
1611266400000|2021-01-21 22:00:00|82749.9|82668.1|82826.1|82715.1|82826.1|82715.1|82742.9|82652.5|36
1611266700000|2021-01-21 22:05:00|82826.7|82715.7|82828.4|82717.4|82838.4|82727.4|82811.6|82700.6|184
1611267000000|2021-01-21 22:10:00|82835.8|82724.8|82827.8|82716.8|82835.8|82724.8|82806.1|82695.1|126
1611267300000|2021-01-21 22:15:00|82832.1|82721.1|82825.8|82714.8|82859.3|82748.3|82810.5|82699.5|182
1611267600000|2021-01-21 22:20:00|82832|82721|82824.1|82713.1|82858.7|82747.7|82813.2|82702.2|199
1611267900000|2021-01-21 22:25:00|82820.5|82709.5|82826.8|82715.8|82839.3|82728.3|82800.3|82689.3|196
1611268200000|2021-01-21 22:30:00|82821|82710|82798.5|82687.5|82833|82722|82791.4|82680.4|253
1611268500000|2021-01-21 22:35:00|82808.2|82697.2|82811.9|82700.9|82825.7|82714.7|82778.7|82668.4|266
1611268800000|2021-01-21 22:40:00|82812.9|82701.9|82819.5|82708.5|82833.9|82722.9|82791.2|82680.2|231
1611269100000|2021-01-21 22:45:00|82807.7|82696.7|82808.7|82697.7|82824.7|82713.7|82775|82664|289
1611269400000|2021-01-21 22:50:00|82810.1|82699.1|82810.2|82699.2|82818.5|82707.5|82788.2|82677.2|321
1611269700000|2021-01-21 22:55:00|82808.8|82697.8|82787.4|82676.4|82808.8|82697.8|82764.6|82653.6|371
1611270000000|2021-01-21 23:00:00|82788|82677|82712.5|82662.5|82805.7|82694.7|82706.2|82641.9|1760
1611270300000|2021-01-21 23:05:00|82713|82663|82717.9|82667.9|82767.8|82682.4|82705.8|82640|1516
1611270600000|2021-01-21 23:10:00|82715.4|82665.4|82766.4|82662.5|82780.2|82680.7|82701|82632|1107
1611270900000|2021-01-21 23:15:00|82766.7|82661.1|82770.9|82666.4|82783.3|82686.9|82724|82651.5|1074
1611271200000|2021-01-21 23:20:00|82771.1|82666.6|82770.3|82684.4|82788.2|82689.7|82726.5|82644.6|1421
1611271500000|2021-01-21 23:25:00|82770|82684.2|82780.8|82686.6|82789|82713.7|82751.9|82670.3|1459
1611271800000|2021-01-21 23:30:00|82782.6|82689.9|82781|82683|82793.1|82707.9|82718|82651.4|1309
1611272100000|2021-01-21 23:35:00|82778.3|82689|82733.8|82656.7|82792.5|82710.3|82722.4|82641.6|1332
1611272400000|2021-01-21 23:40:00|82738.4|82652|82772.4|82690.6|82780|82712.5|82721|82645|982
1611272700000|2021-01-21 23:45:00|82772.3|82690.5|82778.8|82694.5|82800.5|82735.7|82728.4|82659.3|1172
1611273000000|2021-01-21 23:50:00|82778.9|82694.3|82789.4|82707.7|82815.9|82734.9|82732.7|82662.2|1100
1611273300000|2021-01-21 23:55:00|82788.4|82708.5|82772.4|82680.4|82799.3|82742.3|82752.3|82668.7|803
1611273600000|2021-01-22 00:00:00|82772.2|82680.1|82741.4|82663.5|82780.6|82703.1|82729.8|82653.8|962
1611273900000|2021-01-22 00:05:00|82739.7|82664.3|82746.1|82661.7|82770.9|82690.6|82697.9|82627.1|1012
1611274200000|2021-01-22 00:10:00|82746.6|82661.6|82696.3|82646.3|82756.2|82681.9|82692.2|82627.5|1208
1611274500000|2021-01-22 00:15:00|82696.6|82646.6|82714.8|82664.8|82728.2|82667.6|82656.4|82606.4|1215
1611274800000|2021-01-22 00:20:00|82714.7|82664.7|82740.3|82664|82760.2|82685.4|82710.5|82646.5|1082
1611275100000|2021-01-22 00:25:00|82738.5|82665.5|82744|82665|82765.3|82699.5|82720.8|82658.1|1274
1611275400000|2021-01-22 00:30:00|82746|82663.5|82720|82670|82751.3|82678.8|82703.7|82651.6|1373
1611275700000|2021-01-22 00:35:00|82720.3|82670.3|82732.8|82652.1|82749.8|82688.5|82712.6|82649.8|808
1611276000000|2021-01-22 00:40:00|82733.8|82649.1|82709.6|82659.6|82735.1|82672.5|82699.8|82640.5|1188
1611276300000|2021-01-22 00:45:00|82709|82659|82723.2|82673.2|82728.3|82678.3|82702.2|82652.2|1371
1611276600000|2021-01-22 00:50:00|82723.6|82673.6|82733.4|82683.4|82740.8|82690.8|82719.2|82669.2|1064
1611276900000|2021-01-22 00:55:00|82733.3|82683.3|82731.2|82681.2|82744.1|82694.1|82726.6|82676.6|1078
1611277200000|2021-01-22 01:00:00|82731|82681|82754.9|82704.9|82812.7|82761.9|82726.2|82676.2|1635
1611277500000|2021-01-22 01:05:00|82754.8|82704.8|82758|82708|82803|82742.7|82753.5|82693.7|1631
1611277800000|2021-01-22 01:10:00|82758.3|82708.3|82755.2|82705.2|82782.4|82719.9|82749.5|82690.8|1184
1611278100000|2021-01-22 01:15:00|82754.1|82704.1|82771.9|82721.9|82803.6|82735.5|82745|82686.4|1524
1611278400000|2021-01-22 01:20:00|82771.5|82721.5|82792.7|82742.7|82806.8|82747.4|82766.3|82701.7|1278
1611278700000|2021-01-22 01:25:00|82801.1|82730.5|82789.6|82716.6|82818.5|82752.4|82761.9|82702.3|1338
1611279000000|2021-01-22 01:30:00|82788.6|82717.3|82769.7|82719.7|82815.4|82754.5|82766.4|82698|1434
1611279300000|2021-01-22 01:35:00|82770.4|82720.4|82767.9|82693.2|82790.5|82729.2|82747.4|82684.5|1493
1611279600000|2021-01-22 01:40:00|82767.8|82685.8|82732|82682|82789.7|82731.7|82731.8|82681.8|1613
1611279900000|2021-01-22 01:45:00|82731.7|82681.7|82735.5|82685.5|82737.7|82687.7|82725.1|82675.1|1057
1611280200000|2021-01-22 01:50:00|82735.3|82685.3|82740.6|82690.6|82743.9|82693.9|82729.6|82679.6|1428
1611280500000|2021-01-22 01:55:00|82739.4|82689.4|82718.4|82668.4|82745|82691.6|82717.9|82649|1218
1611280800000|2021-01-22 02:00:00|82717.9|82667.9|82729.4|82679.4|82748.1|82698.1|82717.7|82657.4|1173
1611281100000|2021-01-22 02:05:00|82729.2|82679.2|82733.5|82683.5|82739.5|82689.5|82709.6|82650|1472
1611281400000|2021-01-22 02:10:00|82733.3|82683.3|82745.2|82695.2|82749.6|82699.6|82732.2|82682.2|1523
1611281700000|2021-01-22 02:15:00|82745|82695|82753|82703|82755.6|82716|82735.6|82692.9|939
1611282000000|2021-01-22 02:20:00|82752.8|82702.8|82771.1|82721.1|82791.6|82741.6|82749.8|82699.8|1145
1611282300000|2021-01-22 02:25:00|82770.8|82720.8|82762.5|82712.5|82778|82728|82743.6|82705.4|951
1611282600000|2021-01-22 02:30:00|82762|82712|82754.3|82704.3|82763.6|82723.3|82738.4|82699.4|771
1611282900000|2021-01-22 02:35:00|82742.1|82717.1|82736.6|82686.6|82758.3|82721.3|82725.9|82675.9|1109
1611283200000|2021-01-22 02:40:00|82736.3|82686.3|82734.8|82684.8|82743.2|82704.9|82727.3|82679.4|1079
1611283500000|2021-01-22 02:45:00|82735.4|82685.4|82740.5|82690.5|82743.2|82693.2|82729.6|82679.6|872
1611283800000|2021-01-22 02:50:00|82738.6|82688.6|82742.7|82692.7|82748.2|82698.2|82733.9|82683.9|929
1611284100000|2021-01-22 02:55:00|82742.6|82692.6|82740.2|82690.2|82752|82702|82732.1|82682.1|1110
1611284400000|2021-01-22 03:00:00|82739.8|82689.8|82746.1|82696.1|82757.3|82707.3|82738.5|82688.5|865
1611284700000|2021-01-22 03:05:00|82745.3|82695.3|82751.6|82701.6|82761.3|82711.3|82744.7|82694.7|943
1611285000000|2021-01-22 03:10:00|82751|82701|82756.3|82706.3|82764.4|82714.4|82737.8|82687.8|970
1611285300000|2021-01-22 03:15:00|82756.4|82706.4|82775.5|82725.5|82777.5|82727.5|82741.8|82691.8|1113
1611285600000|2021-01-22 03:20:00|82774.9|82724.9|82771.9|82721.9|82782.8|82732.8|82760.2|82710.2|1065
1611285900000|2021-01-22 03:25:00|82772|82722|82776.8|82726.8|82782.1|82732.1|82767.6|82717.6|894
1611286200000|2021-01-22 03:30:00|82777.1|82727.1|82778.4|82728.4|82782|82732|82771.5|82721.5|781
1611286500000|2021-01-22 03:35:00|82777.7|82727.7|82776.5|82726.5|82780.5|82730.5|82770.9|82720.9|718
1611286800000|2021-01-22 03:40:00|82777.1|82727.1|82777.7|82727.7|82781.5|82744.1|82768.4|82722.7|725
1611287100000|2021-01-22 03:45:00|82777.8|82727.8|82771|82721|82784.1|82734.1|82766.8|82716.8|1024
1611287400000|2021-01-22 03:50:00|82771.7|82721.7|82755.9|82705.9|82775.2|82725.2|82754.6|82704.6|1292
1611287700000|2021-01-22 03:55:00|82756|82706|82765.6|82715.6|82770.6|82720.6|82754.6|82704.6|744
1611288000000|2021-01-22 04:00:00|82765.9|82715.9|82753.5|82703.5|82771.2|82721.2|82752.7|82702.7|650
1611288300000|2021-01-22 04:05:00|82752.3|82702.3|82761.3|82711.3|82766.7|82716.7|82744.4|82694.4|738
1611288600000|2021-01-22 04:10:00|82761.4|82711.4|82766.1|82716.1|82769.8|82719.8|82760.3|82710.3|599
1611288900000|2021-01-22 04:15:00|82766.2|82716.2|82769.6|82719.6|82772.3|82722.3|82765|82715|611
1611289200000|2021-01-22 04:20:00|82769.5|82719.5|82770|82720|82773.9|82723.9|82761.3|82711.3|995
1611289500000|2021-01-22 04:25:00|82770.1|82720.1|82757|82707|82770.6|82720.6|82749.6|82699.6|905
1611289800000|2021-01-22 04:30:00|82757.4|82707.4|82755.1|82705.1|82772.4|82722.4|82750.3|82700.3|1307
1611290100000|2021-01-22 04:35:00|82755.3|82705.3|82759.1|82709.1|82771.6|82721.6|82744.6|82694.6|1344
1611290400000|2021-01-22 04:40:00|82759.2|82709.2|82757.6|82707.6|82761.7|82711.7|82740.1|82690.1|870
1611290700000|2021-01-22 04:45:00|82756.2|82706.2|82726.6|82676.6|82759.9|82709.9|82726.6|82676.6|1056
1611291000000|2021-01-22 04:50:00|82726.9|82676.9|82737.9|82687.9|82752.5|82702.5|82726.5|82676.5|943
1611291300000|2021-01-22 04:55:00|82738.3|82688.3|82739.7|82689.7|82759.1|82709.1|82735.6|82685.6|1137
1611291600000|2021-01-22 05:00:00|82739.4|82689.4|82753.3|82703.3|82770.1|82720.1|82738.1|82688.1|974
1611291900000|2021-01-22 05:05:00|82753.7|82703.7|82766.6|82716.6|82774.4|82724.4|82745.6|82695.6|669
1611292200000|2021-01-22 05:10:00|82766.5|82716.5|82783.8|82733.8|82786.5|82736.5|82752.5|82702.5|912
1611292500000|2021-01-22 05:15:00|82783.7|82733.7|82779|82729|82785.5|82735.5|82771|82721|870
1611292800000|2021-01-22 05:20:00|82777.9|82727.9|82775.9|82725.9|82786.4|82736.4|82772.6|82722.6|880
1611293100000|2021-01-22 05:25:00|82775.7|82725.7|82764.3|82714.3|82782.1|82732.1|82764.3|82714.3|648
1611293400000|2021-01-22 05:30:00|82765.1|82715.1|82784.8|82734.8|82788.3|82738.3|82765.1|82715.1|851
1611293700000|2021-01-22 05:35:00|82784.9|82734.9|82782.9|82732.9|82789.6|82739.6|82781.7|82731.7|690
1611294000000|2021-01-22 05:40:00|82782.7|82732.7|82785.1|82735.1|82787.5|82737.5|82775.6|82725.6|646
1611294300000|2021-01-22 05:45:00|82785.2|82735.2|82785.2|82735.2|82792.3|82742.3|82783.3|82733.3|643
1611294600000|2021-01-22 05:50:00|82785.8|82735.8|82782.8|82732.8|82793|82743|82781.9|82731.9|960
1611294900000|2021-01-22 05:55:00|82782.1|82732.1|82781.2|82731.2|82790.4|82740.4|82781.2|82731.2|868
1611295200000|2021-01-22 06:00:00|82784|82734|82832|82782|82859.5|82809.5|82783.3|82733.3|1079
1611295500000|2021-01-22 06:05:00|82831.3|82781.3|82840.5|82790.5|82844.4|82794.4|82829.4|82779.4|816
1611295800000|2021-01-22 06:10:00|82840.2|82790.2|82862.7|82812.7|82862.7|82812.7|82840.2|82790.2|931
1611296100000|2021-01-22 06:15:00|82862.4|82812.4|82891.1|82841.1|82898.5|82848.5|82857.4|82807.4|1119
1611296400000|2021-01-22 06:20:00|82890.5|82840.5|82862.7|82812.7|82904.5|82854.5|82855.3|82805.3|982
1611296700000|2021-01-22 06:25:00|82862.4|82812.4|82862.1|82812.1|82869.2|82819.2|82855.1|82805.1|909
1611297000000|2021-01-22 06:30:00|82862.7|82812.7|82857.1|82807.1|82865.2|82815.2|82850.4|82800.4|938
1611297300000|2021-01-22 06:35:00|82857.5|82807.5|82848.4|82798.4|82864.6|82814.6|82837.3|82787.3|928
1611297600000|2021-01-22 06:40:00|82847.7|82797.7|82841.8|82791.8|82853.1|82803.1|82825.8|82775.8|975
1611297900000|2021-01-22 06:45:00|82842.9|82792.9|82835.3|82785.3|82844.7|82794.7|82828.4|82778.4|715
1611298200000|2021-01-22 06:50:00|82835.1|82785.1|82876.2|82826.2|82881.3|82831.3|82831.3|82781.3|782
1611298500000|2021-01-22 06:55:00|82876.3|82826.3|82878.3|82828.3|82883.8|82833.8|82856.4|82806.4|897
1611298800000|2021-01-22 07:00:00|82880.4|82830.4|82910.3|82860.3|82922.3|82872.3|82880.3|82830.3|1460
1611299100000|2021-01-22 07:05:00|82910.1|82860.1|82942.7|82892.7|82945.3|82898|82898.4|82848.4|1195
1611299400000|2021-01-22 07:10:00|82942.8|82892.8|82948.7|82898.7|82953.1|82920.2|82924.8|82884.9|906
1611299700000|2021-01-22 07:15:00|82948.6|82898.6|82948.7|82898.7|82957.6|82918.7|82939.5|82894.3|1018
1611300000000|2021-01-22 07:20:00|82948.8|82898.8|82963.4|82938.4|82995.8|82958.2|82938.3|82888.3|990
1611300300000|2021-01-22 07:25:00|82963|82938|82989.6|82964.6|82996.6|82970.6|82959.9|82934.1|997
1611300600000|2021-01-22 07:30:00|82989.5|82964.5|83038.3|82988.3|83038.3|82988.3|82986.8|82954.2|1072
1611300900000|2021-01-22 07:35:00|83038|82988|83006.6|82981.6|83058.1|83021.1|82995.1|82956.6|1312
1611301200000|2021-01-22 07:40:00|83006.1|82981.1|83026.9|83001.9|83047.2|83019.7|83004.8|82972.3|1156
1611301500000|2021-01-22 07:45:00|83026.3|83001.3|82990|82965|83033.8|83006|82976.2|82951.2|1145
1611301800000|2021-01-22 07:50:00|82990.1|82965.1|82978.3|82953.3|83004.4|82977.4|82967.5|82931.2|1116
1611302100000|2021-01-22 07:55:00|82977.7|82952.7|82963.5|82938.5|83025.3|83000.3|82950.6|82913.5|1503
1611302400000|2021-01-22 08:00:00|82963.9|82938.9|82970.5|82945.5|82984.6|82959.6|82929.1|82893.3|1426
1611302700000|2021-01-22 08:05:00|82970.3|82945.3|82951.2|82926.2|83015.6|82984|82929.8|82893.2|1424
1611303000000|2021-01-22 08:10:00|82955.8|82930.8|82976.2|82951.2|82984|82959|82955.8|82918|1135
1611303300000|2021-01-22 08:15:00|82976.6|82951.6|83000.6|82975.6|83031.6|83006.6|82965.6|82940.6|1377
1611303600000|2021-01-22 08:20:00|82999.7|82974.7|83013.8|82988.8|83033.1|83008.1|82999.4|82974.4|1180
1611303900000|2021-01-22 08:25:00|83013.6|82988.6|83009.3|82959.3|83019|82994|82978.1|82943.5|1246
1611304200000|2021-01-22 08:30:00|83008.5|82958.5|82889.1|82839.1|83009.5|82959.5|82873.1|82836.4|1627
1611304500000|2021-01-22 08:35:00|82888.4|82838.4|82793.1|82743.1|82889.7|82855.1|82754.8|82722.9|1900
1611304800000|2021-01-22 08:40:00|82792.7|82742.7|82797.2|82772.2|82853.4|82807.8|82751.6|82714.8|1694
1611305100000|2021-01-22 08:45:00|82796.9|82771.9|82760.8|82735.8|82805.7|82772.4|82736.6|82690.3|1562
1611305400000|2021-01-22 08:50:00|82760.5|82735.5|82730.3|82705.3|82776.3|82751.3|82722.7|82697.7|1259
1611305700000|2021-01-22 08:55:00|82730.6|82705.6|82704.5|82654.5|82762.8|82737.8|82683|82633|1663
1611306000000|2021-01-22 09:00:00|82704.6|82654.6|82704.8|82679.8|82712.9|82687.9|82659.5|82625.8|1729
1611306300000|2021-01-22 09:05:00|82705.9|82680.9|82776|82751|82786.1|82761.1|82699.7|82674.7|1515
1611306600000|2021-01-22 09:10:00|82776.9|82751.9|82797.8|82772.8|82839.6|82791.5|82769.1|82731.7|1290
1611306900000|2021-01-22 09:15:00|82798|82773|82831.4|82806.4|82853.9|82828.9|82796.6|82771.6|1477
1611307200000|2021-01-22 09:20:00|82831.2|82806.2|82841.2|82816.2|82871.8|82846.8|82817.5|82778.3|1523
1611307500000|2021-01-22 09:25:00|82841.1|82816.1|82822.7|82797.7|82845.5|82820.5|82812.9|82787.9|1322
1611307800000|2021-01-22 09:30:00|82823.6|82798.6|82863.3|82838.3|82865.4|82840.4|82815.9|82788.8|1533
1611308100000|2021-01-22 09:35:00|82862.9|82837.9|82866.5|82841.5|82885.1|82860.1|82845.4|82820.4|1390
1611308400000|2021-01-22 09:40:00|82866.9|82841.9|82944.1|82919.1|82944.2|82919.2|82865.7|82840.7|1346
1611308700000|2021-01-22 09:45:00|82944.3|82919.3|82938.2|82913.2|82990.3|82965.3|82937|82904.6|1652
1611309000000|2021-01-22 09:50:00|82937.9|82912.9|82954.4|82929.4|82966.4|82941.4|82921.9|82892.9|1330
1611309300000|2021-01-22 09:55:00|82954.3|82929.3|82896.3|82871.3|82961.4|82936.4|82895.5|82870.5|1306
1611309600000|2021-01-22 10:00:00|82898.2|82873.2|82898.5|82873.5|82934|82909|82892.7|82865.8|1334
1611309900000|2021-01-22 10:05:00|82899.4|82874.4|82913.2|82888.2|82919.7|82894.7|82881.4|82856.4|1153
1611310200000|2021-01-22 10:10:00|82913.3|82888.3|82879.3|82854.3|82914.3|82889.3|82860.3|82835.3|1124
1611310500000|2021-01-22 10:15:00|82879|82854|82950.2|82900.2|82961.1|82936.1|82872.8|82847.8|1295
1611310800000|2021-01-22 10:20:00|82952.3|82902.3|82911.4|82886.4|82952.3|82925|82888.1|82863.1|1257
1611311100000|2021-01-22 10:25:00|82912.2|82887.2|82883.2|82833.2|82912.2|82887.2|82859.6|82817.6|1360
1611311400000|2021-01-22 10:30:00|82882.8|82832.8|82905.4|82880.4|82907.5|82882.5|82877.9|82827.9|1230
1611311700000|2021-01-22 10:35:00|82905.2|82880.2|82882.4|82857.4|82915.4|82890.4|82868.9|82843.9|1215
1611312000000|2021-01-22 10:40:00|82882.5|82857.5|82901.5|82876.5|82910.6|82885.6|82869.3|82844.3|1185
1611312300000|2021-01-22 10:45:00|82901.2|82876.2|82880.5|82855.5|82903.7|82878.7|82860.1|82835.1|1180
1611312600000|2021-01-22 10:50:00|82880.6|82855.6|82929.1|82904.1|82929.1|82904.1|82870.6|82845.6|1105
1611312900000|2021-01-22 10:55:00|82926|82901|82950.2|82925.2|82962.4|82937.4|82920.4|82895.4|1340
1611313200000|2021-01-22 11:00:00|82951.1|82926.1|82910.7|82885.7|82951.1|82926.1|82909.2|82884.2|1232
1611313500000|2021-01-22 11:05:00|82911.2|82886.2|82896.6|82871.6|82924.6|82899.6|82896.6|82871.6|1067
1611313800000|2021-01-22 11:10:00|82896.7|82871.7|82888.9|82863.9|82902.3|82877.3|82857.7|82832.7|1171
1611314100000|2021-01-22 11:15:00|82889.2|82864.2|82887.7|82862.7|82912.7|82887.7|82885|82860|1117
1611314400000|2021-01-22 11:20:00|82888|82863|82900.9|82875.9|82911|82886|82875.2|82850.2|1329
1611314700000|2021-01-22 11:25:00|82900.7|82875.7|82870|82845|82906.7|82881.7|82866.7|82841.7|1249
1611315000000|2021-01-22 11:30:00|82869.9|82844.9|82860.9|82835.9|82882|82857|82858.9|82833.9|1071
1611315300000|2021-01-22 11:35:00|82860.7|82835.7|82819.7|82794.7|82864|82839|82806.2|82781.2|1064
1611315600000|2021-01-22 11:40:00|82820.7|82795.7|82785.1|82760.1|82820.7|82795.7|82785.1|82760.1|1102
1611315900000|2021-01-22 11:45:00|82786|82761|82759.5|82709.5|82789.1|82764.1|82727.2|82702.2|1478
1611316200000|2021-01-22 11:50:00|82758.6|82708.6|82759.6|82734.6|82767.1|82742.1|82734|82708.6|1140
1611316500000|2021-01-22 11:55:00|82759.5|82734.5|82785.5|82760.5|82809.9|82781.2|82758.7|82733.7|1388
1611316800000|2021-01-22 12:00:00|82785.2|82760.2|82783.2|82758.2|82800|82775|82769.7|82736|1254
1611317100000|2021-01-22 12:05:00|82783.7|82758.7|82859|82834|82881.2|82848.1|82781.3|82756.3|1298
1611317400000|2021-01-22 12:10:00|82858.1|82833.1|82866.9|82841.9|82885.1|82859.3|82855.4|82825.3|1269
1611317700000|2021-01-22 12:15:00|82867.9|82842.9|82828|82803|82870.1|82845.1|82819.7|82785|1152
1611318000000|2021-01-22 12:20:00|82828.4|82803.4|82849.6|82824.6|82852.2|82827.2|82795.4|82770.4|1166
1611318300000|2021-01-22 12:25:00|82849.2|82824.2|82838.8|82813.8|82863.4|82838.4|82828.7|82803.7|1316
1611318600000|2021-01-22 12:30:00|82838.6|82813.6|82875.1|82850.1|82876|82851|82826.4|82801.4|1034
1611318900000|2021-01-22 12:35:00|82875.2|82850.2|82911.5|82886.5|82913|82888|82874.7|82849.7|1190
1611319200000|2021-01-22 12:40:00|82911.4|82886.4|82950.9|82925.9|82965.1|82931.2|82905.6|82880.6|1134
1611319500000|2021-01-22 12:45:00|82949.7|82924.7|82927.9|82902.9|82953.9|82928.9|82925.4|82900.4|1260
1611319800000|2021-01-22 12:50:00|82928.2|82903.2|82901.1|82876.1|82940.3|82915.3|82888.6|82863.6|1167
1611320100000|2021-01-22 12:55:00|82900.9|82875.9|82881.5|82856.5|82911.2|82886.2|82881|82856|1413
1611320400000|2021-01-22 13:00:00|82881.4|82856.4|82872.9|82847.9|82895|82870|82866.2|82841.2|1280
1611320700000|2021-01-22 13:05:00|82873.2|82848.2|82892.4|82867.4|82908.5|82879.7|82866.9|82841.9|1056
1611321000000|2021-01-22 13:10:00|82892.5|82867.5|82934.9|82909.9|82950.7|82925.7|82892.5|82867.5|1158
1611321300000|2021-01-22 13:15:00|82934.8|82909.8|82929.7|82904.7|82956.4|82931.4|82923.1|82898.1|1153
1611321600000|2021-01-22 13:20:00|82929.5|82904.5|82922.2|82897.2|82945.3|82920.3|82914.3|82889.3|1300
1611321900000|2021-01-22 13:25:00|82921.9|82896.9|82940.7|82915.7|82968.5|82928.1|82907.3|82882.3|1257
1611322200000|2021-01-22 13:30:00|82941.1|82916.1|82925.2|82900.2|82955.9|82920.4|82912.9|82887.9|1381
1611322500000|2021-01-22 13:35:00|82925.1|82900.1|82943.1|82918.1|82963.4|82938.4|82924.2|82899.2|1164
1611322800000|2021-01-22 13:40:00|82943.5|82918.5|82903.9|82878.9|82948.2|82923.2|82899.8|82874.8|1223
1611323100000|2021-01-22 13:45:00|82904.1|82879.1|82879.3|82854.3|82904.8|82879.8|82853.7|82828.7|1171
1611323400000|2021-01-22 13:50:00|82880|82855|82857.6|82832.6|82885.7|82857.5|82841.7|82808.6|1186
1611323700000|2021-01-22 13:55:00|82857.8|82832.8|82891.9|82866.9|82897.9|82867.9|82842.8|82817.8|1278
1611324000000|2021-01-22 14:00:00|82891.6|82866.6|82869.6|82844.6|82899.9|82874.9|82859.2|82834.2|1099
1611324300000|2021-01-22 14:05:00|82867|82842|82910.2|82885.2|82914|82888.6|82867|82842|1098
1611324600000|2021-01-22 14:10:00|82909.3|82884.3|82902.2|82877.2|82926.4|82892.4|82893.4|82868.4|1054
1611324900000|2021-01-22 14:15:00|82902.5|82877.5|82827.4|82802.4|82902.8|82877.8|82825|82784.8|1101
1611325200000|2021-01-22 14:20:00|82826.7|82801.7|82844.3|82819.3|82883.6|82850.9|82824.9|82797.6|1108
1611325500000|2021-01-22 14:25:00|82845.9|82820.9|82854.2|82804.2|82859.9|82825.2|82824.7|82788.6|993
1611325800000|2021-01-22 14:30:00|82855|82805|82838.7|82813.7|82892.3|82848|82837.7|82800.6|1426
1611326100000|2021-01-22 14:35:00|82837.9|82812.9|82863.3|82838.3|82894.4|82869.4|82835.9|82810.9|1226
1611326400000|2021-01-22 14:40:00|82865.7|82840.7|82825.6|82775.6|82872.8|82847.8|82813.8|82770.1|1372
1611326700000|2021-01-22 14:45:00|82828.6|82778.6|82783.9|82758.9|82845.7|82810.9|82771.5|82746.5|1784
1611327000000|2021-01-22 14:50:00|82784|82759|82862.6|82837.6|82872.2|82845.9|82783.1|82758.1|1648
1611327300000|2021-01-22 14:55:00|82863.2|82838.2|82846.3|82796.3|82871.9|82845.9|82823.7|82788.3|1518
1611327600000|2021-01-22 15:00:00|82844.1|82794.1|82849.2|82824.2|82852|82824.5|82817.4|82783.9|1642
1611327900000|2021-01-22 15:05:00|82849.8|82824.8|82809.4|82784.4|82857.4|82825|82788.7|82763.7|1625
1611328200000|2021-01-22 15:10:00|82809.9|82784.9|82813.1|82788.1|82847.4|82814.7|82796.7|82760.3|1527
1611328500000|2021-01-22 15:15:00|82813.4|82788.4|82829.7|82804.7|82850.9|82814.6|82777.4|82752.4|1476
1611328800000|2021-01-22 15:20:00|82828.7|82803.7|82823.4|82798.4|82876.7|82851.7|82817.4|82780.6|1360
1611329100000|2021-01-22 15:25:00|82824.3|82799.3|82868|82843|82897.2|82872.2|82823.6|82798.6|1248
1611329400000|2021-01-22 15:30:00|82870.9|82845.9|82865.8|82840.8|82877.5|82852.5|82812.7|82787.7|1467
1611329700000|2021-01-22 15:35:00|82866|82841|82885|82860|82915.9|82890.9|82851.3|82826.3|1547
1611330000000|2021-01-22 15:40:00|82885.1|82860.1|82896.8|82871.8|82924.6|82898.8|82856.4|82831.4|1416
1611330300000|2021-01-22 15:45:00|82896.5|82871.5|82931.7|82906.7|82939.8|82914.8|82884|82858.9|1669
1611330600000|2021-01-22 15:50:00|82932.5|82907.5|82999.8|82974.8|83000|82975|82931|82900.7|1482
1611330900000|2021-01-22 15:55:00|83000.1|82975.1|82958.2|82933.2|83000.7|82975.7|82883|82854.8|1805
1611331200000|2021-01-22 16:00:00|82958.4|82933.4|82911.2|82886.2|82976.5|82951.5|82875|82850|1567
1611331500000|2021-01-22 16:05:00|82911.3|82886.3|82872.5|82822.5|82945.8|82904.5|82860|82820|1380
1611331800000|2021-01-22 16:10:00|82875.4|82825.4|82896.3|82846.3|82902.4|82864.3|82848.1|82814.4|1455
1611332100000|2021-01-22 16:15:00|82895.9|82845.9|82942.5|82917.5|82956.9|82921.7|82859.2|82832.3|1422
1611332400000|2021-01-22 16:20:00|82952.6|82902.6|82910|82885|82984|82959|82907.5|82882.5|1430
1611332700000|2021-01-22 16:25:00|82910.8|82885.8|82932.4|82882.4|82938.6|82894.4|82874.1|82847.7|1572
1611333000000|2021-01-22 16:30:00|82932.3|82882.3|82877.6|82827.6|82938.5|82901|82861.5|82811.5|1368
1611333300000|2021-01-22 16:35:00|82877.5|82827.5|82880.8|82830.8|82899.7|82849.7|82842.2|82792.2|1610
1611333600000|2021-01-22 16:40:00|82881|82831|82859.5|82809.5|82886.5|82836.5|82832|82792.9|1334
1611333900000|2021-01-22 16:45:00|82859.6|82809.6|82796.9|82771.9|82861.9|82821.7|82794.1|82755.5|1591
1611334200000|2021-01-22 16:50:00|82796.8|82771.8|82777.6|82752.6|82811.6|82774.8|82764.9|82732.1|1364
1611334500000|2021-01-22 16:55:00|82777.3|82752.3|82857.5|82807.5|82858.9|82818.8|82770.5|82738.1|1302
1611334800000|2021-01-22 17:00:00|82857.7|82807.7|82875.8|82850.8|82880.9|82855.9|82837.8|82795.8|1545
1611335100000|2021-01-22 17:05:00|82875.2|82850.2|82893.5|82843.5|82905.9|82871.4|82874.7|82839.1|1124
1611335400000|2021-01-22 17:10:00|82893.1|82843.1|82857.5|82832.5|82899.8|82859|82849.4|82814|1203
1611335700000|2021-01-22 17:15:00|82857.6|82832.6|82861.1|82811.1|82868.9|82832.6|82831|82798.1|1069
1611336000000|2021-01-22 17:20:00|82861.2|82811.2|82889.9|82864.9|82909.4|82870.5|82855.8|82805.8|1192
1611336300000|2021-01-22 17:25:00|82889.4|82864.4|82909.3|82859.3|82910.7|82882.2|82887.7|82855.1|973
1611336600000|2021-01-22 17:30:00|82910|82860|82904.5|82879.5|82922.8|82889|82889.1|82851|1098
1611336900000|2021-01-22 17:35:00|82904.7|82879.7|82896.9|82846.9|82911.3|82881.7|82887.1|82838.5|1291
1611337200000|2021-01-22 17:40:00|82897.2|82847.2|82910.6|82885.6|82917.7|82886.3|82883.2|82846.8|1121
1611337500000|2021-01-22 17:45:00|82910.7|82885.7|82924.7|82874.7|82969.5|82919.5|82904.3|82870.8|1228
1611337800000|2021-01-22 17:50:00|82924.5|82874.5|82955.5|82905.5|82965.5|82924.5|82921.7|82871.7|1084
1611338100000|2021-01-22 17:55:00|82956.2|82906.2|82918.8|82893.8|82977.3|82938.8|82916.6|82876.5|1241
1611338400000|2021-01-22 18:00:00|82931.2|82881.2|82947|82922|82975.6|82932.2|82921.1|82881.1|1116
1611338700000|2021-01-22 18:05:00|82947.7|82922.7|82962.7|82912.7|82965.3|82924.6|82931.5|82894.4|1014
1611339000000|2021-01-22 18:10:00|82962.6|82912.6|82941.6|82916.6|82969.1|82923.2|82936|82902|1085
1611339300000|2021-01-22 18:15:00|82940.7|82915.7|82946.5|82896.5|82958|82918.5|82932|82894.4|899
1611339600000|2021-01-22 18:20:00|82946.4|82896.4|82939.1|82914.1|82953.5|82916.8|82916.4|82883.3|964
1611339900000|2021-01-22 18:25:00|82939.2|82914.2|82947.2|82897.2|82948|82915.2|82921.2|82882.2|1049
1611340200000|2021-01-22 18:30:00|82947.1|82897.1|82940.8|82915.8|82967.8|82930.4|82935.8|82895.4|990
1611340500000|2021-01-22 18:35:00|82941|82916|82948.4|82898.4|82949.3|82920.5|82933.3|82897.7|903
1611340800000|2021-01-22 18:40:00|82948.2|82898.2|82920.5|82870.5|82951.6|82912.9|82888.7|82838.7|1062
1611341100000|2021-01-22 18:45:00|82920.2|82870.2|82953.3|82903.3|82954.3|82918.3|82916.5|82866.5|999
1611341400000|2021-01-22 18:50:00|82952.2|82902.2|82945.4|82920.4|82955.1|82924.3|82933.3|82895|917
1611341700000|2021-01-22 18:55:00|82945.5|82920.5|82953.2|82928.2|82956.4|82931.4|82937.4|82912.4|1020
1611342000000|2021-01-22 19:00:00|82953.1|82928.1|82961.5|82936.5|82988.2|82951.6|82946.3|82907.1|911
1611342300000|2021-01-22 19:05:00|82961.8|82936.8|82959.4|82909.4|82979.4|82940.8|82949.4|82909.1|762
1611342600000|2021-01-22 19:10:00|82960.5|82910.5|82956.5|82931.5|82967.5|82932.6|82946.2|82909.1|630
1611342900000|2021-01-22 19:15:00|82956.7|82931.7|82967.3|82917.3|82970.4|82935.4|82945.6|82908.7|730
1611343200000|2021-01-22 19:20:00|82967.2|82917.2|82949.9|82924.9|82971.9|82933.3|82942.9|82908.3|847
1611343500000|2021-01-22 19:25:00|82950.1|82925.1|82961.5|82911.5|82968.3|82931.6|82944.8|82909.6|622
1611343800000|2021-01-22 19:30:00|82960.6|82910.6|82946.2|82921.2|82964.5|82929|82943.3|82908.4|530
1611344100000|2021-01-22 19:35:00|82946.9|82921.9|82957.4|82907.4|82960.9|82927.8|82940.8|82902|807
1611344400000|2021-01-22 19:40:00|82956.9|82906.9|82954.2|82904.2|82960.4|82921.6|82937.6|82900|870
1611344700000|2021-01-22 19:45:00|82954.8|82904.8|82981.8|82956.8|82995.4|82957.9|82937.7|82904.1|924
1611345000000|2021-01-22 19:50:00|82980.6|82955.6|82987.7|82937.7|82995.5|82957.6|82975.3|82931|1040
1611345300000|2021-01-22 19:55:00|82987.8|82937.8|82974.8|82949.8|82996.7|82957.7|82964.2|82933.4|1014
1611345600000|2021-01-22 20:00:00|82975.4|82950.4|82970|82945|82984.2|82959.2|82967.4|82942.4|1045
1611345900000|2021-01-22 20:05:00|82969.8|82944.8|82975.5|82950.5|82989.2|82952.3|82967|82933.4|937
1611346200000|2021-01-22 20:10:00|82975.6|82950.6|83024|82974|83025.2|82988.5|82972.5|82935.1|1102
1611346500000|2021-01-22 20:15:00|83023.7|82973.7|83000.8|82950.8|83023.9|82990.8|82978.3|82941.8|1076
1611346800000|2021-01-22 20:20:00|82999.7|82949.7|82980.7|82955.7|83005.1|82966.8|82978.8|82942.7|644
1611347100000|2021-01-22 20:25:00|82980.9|82955.9|82992.1|82942.1|82993.9|82957.4|82972.7|82936.8|731
1611347400000|2021-01-22 20:30:00|82991.1|82941.1|82963.8|82913.8|82992.9|82951.3|82943.3|82872.9|1752
1611347700000|2021-01-22 20:35:00|82963.5|82913.5|82946.1|82896.1|82983.6|82933.6|82936.5|82884.1|1224
1611348000000|2021-01-22 20:40:00|82945.7|82895.7|82968.9|82918.9|82993.1|82943.1|82900.1|82843.6|1466
1611348300000|2021-01-22 20:45:00|82969.1|82919.1|82941.6|82891.6|82976.8|82926.8|82933.6|82885.5|895
1611348600000|2021-01-22 20:50:00|82941.1|82891.1|82982.4|82932.4|82998.3|82948.3|82920.8|82883.1|1236
1611348900000|2021-01-22 20:55:00|82981|82931|83000.9|82950.9|83001.2|82951.2|82947.9|82897.9|1338
1611349200000|2021-01-22 21:00:00|83001.4|82951.4|83011.1|82961.1|83019.8|82969.8|82998.2|82948.2|1087
1611349500000|2021-01-22 21:05:00|83010.6|82960.6|82991.4|82941.4|83020.4|82970.4|82978.2|82929.5|802
1611349800000|2021-01-22 21:10:00|82992.6|82942.6|82964.3|82914.3|82995.8|82959.2|82960|82910|837
1611350100000|2021-01-22 21:15:00|82964.4|82914.4|82969.7|82919.7|82979.5|82929.5|82956.4|82906.4|960
1611350400000|2021-01-22 21:20:00|82970.5|82920.5|82992.4|82942.4|82997.1|82947.1|82965.5|82915.5|783
1611350700000|2021-01-22 21:25:00|82990.5|82940.5|82988.4|82938.4|83009.3|82949.1|82971.3|82913.5|565
1611351000000|2021-01-22 21:30:00|82988|82938|83003.7|82953.7|83008.6|82958.6|82980.6|82930.6|700
1611351300000|2021-01-22 21:35:00|83003.6|82953.6|83011.5|82961.5|83028.7|82965.4|82976.4|82914.3|726
1611351600000|2021-01-22 21:40:00|83012.1|82962.1|82996.5|82946.5|83024.7|82972.6|82976.1|82891|1276
1611351900000|2021-01-22 21:45:00|82997.8|82947.8|82987.2|82937.2|83021.5|82951.6|82971.8|82880.8|1173
1611352200000|2021-01-22 21:50:00|82990.3|82940.3|83047.1|82938.3|83100.1|82989.1|82989.8|82884.8|909
1611352500000|2021-01-22 21:55:00|83034.9|82940.2|83031.8|82920.8|83046.6|82940.2|83008|82897|361
1611522000000|2021-01-24 21:00:00|83205.2|83069.2|83205.2|83069.2|83205.2|83069.2|83205.2|83069.2|1
1611522600000|2021-01-24 21:10:00|83187.6|83051.6|83139.5|83003.5|83187.6|83051.6|83139.5|83003.5|3
1611522900000|2021-01-24 21:15:00|83146.5|83010.5|83199.3|83063.3|83213.6|83077.6|83146.5|83010.5|16
1611523200000|2021-01-24 21:20:00|83133.5|82997.5|83199.3|83063.3|83199.3|83063.3|83133.5|82997.5|7
1611523500000|2021-01-24 21:25:00|83189.8|83053.8|83199.3|83063.3|83199.3|83063.3|83189.8|83053.8|2
1611523800000|2021-01-24 21:30:00|83139.5|83003.5|83199.3|83063.3|83199.3|83063.3|83139.5|83003.5|8
1611524100000|2021-01-24 21:35:00|83143|83007|83199.3|83063.3|83199.3|83063.3|83143|83007|2
1611524400000|2021-01-24 21:40:00|83134.5|82998.5|83199.3|83063.3|83199.3|83063.3|83134.5|82998.5|2
1611524700000|2021-01-24 21:45:00|83146|83010|83146|83010|83146.5|83010.5|83146|83010|3
1611525000000|2021-01-24 21:50:00|83199.3|83063.3|83199.3|83063.3|83199.3|83063.3|83080|82983.7|19
1611525300000|2021-01-24 21:55:00|83113.3|82986.5|83193.5|83057.5|83202.3|83066.3|83098.6|82973.4|36
1611525600000|2021-01-24 22:00:00|83196.7|83060.7|83216.5|83080.5|83216.6|83080.6|83076.3|82940.3|93
1611525900000|2021-01-24 22:05:00|83214|83078|83220.5|83084.5|83225.8|83089.8|83120.8|82984.8|106
1611526200000|2021-01-24 22:10:00|83221.5|83085.5|83169.5|83058.5|83221.6|83106|83136.9|83011.1|142
1611526500000|2021-01-24 22:15:00|83172.4|83061.4|83187.9|83076.9|83207.5|83096.5|83147.4|83036.4|51
1611526800000|2021-01-24 22:20:00|83167.7|83056.7|83158.4|83047.4|83195|83084|83145.5|83034.5|77
1611527100000|2021-01-24 22:25:00|83160.2|83049.2|83145.4|83034.4|83188.3|83077.3|83136.7|83025.7|77
1611527400000|2021-01-24 22:30:00|83143.1|83032.1|83124.6|83013.6|83179.4|83068.4|83120.2|83009.2|68
1611527700000|2021-01-24 22:35:00|83122.9|83011.9|83147.9|83036.9|83196.4|83085.4|83122.8|83011.8|149
1611528000000|2021-01-24 22:40:00|83148.9|83037.9|83145.3|83034.3|83194.1|83083.1|83143.5|83032.5|159
1611528300000|2021-01-24 22:45:00|83136.8|83025.8|83166.8|83055.8|83193.2|83082.2|83136.4|83025.4|146
1611528600000|2021-01-24 22:50:00|83143.8|83032.8|83167.2|83056.2|83204.9|83093.9|83135.4|83024.4|205
1611528900000|2021-01-24 22:55:00|83168.9|83057.9|83153.6|83042.6|83211.2|83100.2|83142.4|83031.4|190
1611529200000|2021-01-24 23:00:00|83164.8|83053.8|83188.5|83077.5|83200.5|83089.5|83141.8|83030.8|1306
1611529500000|2021-01-24 23:05:00|83188.7|83077.7|83125.3|83014.3|83190.8|83079.8|83108.8|82997.8|1189
1611529800000|2021-01-24 23:10:00|83125|83014|83132.9|83021.9|83173.3|83062.3|83111.3|83000.3|891
1611530100000|2021-01-24 23:15:00|83131.4|83020.4|83131.4|83020.4|83169.1|83058.1|83118.8|83007.8|938
1611530400000|2021-01-24 23:20:00|83131.7|83020.7|83132.4|83021.4|83147.8|83036.8|83100.8|82989.8|1347
1611530700000|2021-01-24 23:25:00|83133.1|83022.1|83181.1|83070.1|83194.6|83086.8|83100.9|82989.9|1766
1611531000000|2021-01-24 23:30:00|83185.8|83074.8|83118.2|83007.2|83202|83116.1|83109.6|82998.6|1204
1611531300000|2021-01-24 23:35:00|83117.2|83006.2|83054.8|82943.8|83120.5|83009.5|83041.4|82934.8|1352
1611531600000|2021-01-24 23:40:00|83056|82945|83048|82937|83073.1|82962.1|83013.5|82922.3|1412
1611531900000|2021-01-24 23:45:00|83047.2|82936.2|83028.9|82917.9|83062.5|82951.5|83013|82909|1387
1611532200000|2021-01-24 23:50:00|83028.4|82917.4|83029.9|82918.9|83037.9|82933.6|83013|82908|1227
1611532500000|2021-01-24 23:55:00|83030|82919|83019.4|82908.4|83036.7|82939.6|82988.7|82902.7|950
1611532800000|2021-01-25 00:00:00|83020.3|82909.3|83013.4|82914.6|83030.6|82925.5|82988.8|82888|1440
1611533100000|2021-01-25 00:05:00|83013.2|82914.4|83012|82901|83027.2|82927.8|82991.7|82892.1|1439
1611533400000|2021-01-25 00:10:00|83011.7|82900.7|83023.7|82951.3|83053.9|82966.1|82995.5|82898.4|1119
1611533700000|2021-01-25 00:15:00|83021.1|82950.8|82997|82947|83042.7|82972.5|82994.6|82928.5|816
1611534000000|2021-01-25 00:20:00|82995.2|82945.2|83002.3|82952.3|83013.8|82963.8|82986.9|82936.9|599
1611534300000|2021-01-25 00:25:00|83000.5|82950.5|82976.4|82894.1|83003.8|82953.8|82960.1|82871.6|827
1611534600000|2021-01-25 00:30:00|82977.9|82889.9|82983.3|82900.7|83000|82921.9|82949.7|82870.8|1010
1611534900000|2021-01-25 00:35:00|82981.4|82900.4|82983|82903.6|83001.5|82918.5|82953.3|82882.2|903
1611535200000|2021-01-25 00:40:00|82990.7|82896.4|82965.8|82878.8|82998.8|82918.7|82941.2|82870.8|805
1611535500000|2021-01-25 00:45:00|82967|82879.6|82978.1|82886.4|82989.5|82906|82938.2|82855.5|865
1611535800000|2021-01-25 00:50:00|82976.4|82886.8|82968.2|82893.4|82987.5|82900.1|82916.5|82822|1379
1611536100000|2021-01-25 00:55:00|82965.9|82893.5|82985.8|82898.4|82993.2|82915.9|82936.9|82865.5|885
1611536400000|2021-01-25 01:00:00|82984.6|82898|83034.6|82984.6|83054|82985.2|82959.1|82894.2|1364
1611536700000|2021-01-25 01:05:00|83033.6|82983.6|83008.5|82958.5|83041.2|82983.6|83002.1|82951.4|885
1611537000000|2021-01-25 01:10:00|83006.7|82956.7|82996.5|82946.5|83015.1|82961.1|82970.3|82883.6|921
1611537300000|2021-01-25 01:15:00|82995.3|82945.3|83028.6|82940.9|83036.8|82967.7|82980.8|82913.3|1167
1611537600000|2021-01-25 01:20:00|83027.9|82934.6|83015.1|82965.1|83042.8|82982.5|82998|82931.4|1026
1611537900000|2021-01-25 01:25:00|83015.2|82965.2|83008|82958|83042.1|82978.8|83004|82938.3|834
1611538200000|2021-01-25 01:30:00|83007.4|82957.4|82996.1|82946.1|83040.6|82961.3|82984|82888.9|1278
1611538500000|2021-01-25 01:35:00|82996.3|82946.3|83029.8|82979.8|83041.9|82985.9|82992.9|82936.5|995
1611538800000|2021-01-25 01:40:00|83030|82980|83045.1|82995.1|83055.1|82998.7|83019|82943.8|1120
1611539100000|2021-01-25 01:45:00|83045.5|82995.5|83024.3|82974.3|83055.6|82996.3|82974.2|82898.7|1111
1611539400000|2021-01-25 01:50:00|83024.5|82974.5|83024.3|82974.3|83050|82988.3|83012.4|82944.1|1199
1611539700000|2021-01-25 01:55:00|83023.7|82973.7|83008.8|82958.8|83044.4|82985.2|83002.3|82931|1197
1611540000000|2021-01-25 02:00:00|83010.8|82960.8|83006|82935.5|83034.4|82965.9|82991.1|82904.8|960
1611540300000|2021-01-25 02:05:00|83005.9|82927.5|82993.5|82908.5|83021.4|82956.5|82974.9|82875.4|1260
1611540600000|2021-01-25 02:10:00|82994.6|82908.2|83001|82951|83015.6|82952.7|82976.4|82900.6|895
1611540900000|2021-01-25 02:15:00|83001.3|82951.3|83003.3|82912.2|83022.9|82952.8|82957.8|82884.9|1108
1611541200000|2021-01-25 02:20:00|83003.5|82913|83000.1|82906.4|83014.4|82931.6|82928.1|82862|1034
1611541500000|2021-01-25 02:25:00|82998.4|82907.5|82990.4|82899.5|83001.9|82937.4|82955.3|82887|976
1611541800000|2021-01-25 02:30:00|82989.7|82901.2|82982.6|82887.5|83006.7|82933.1|82953.3|82861.1|992
1611542100000|2021-01-25 02:35:00|82978.1|82895.3|82944.5|82894.5|82979.1|82914|82942.9|82852.5|1123
1611542400000|2021-01-25 02:40:00|82944.8|82894.8|82943|82853.9|82964.6|82897.2|82926.6|82846.7|1060
1611542700000|2021-01-25 02:45:00|82942|82854.3|82931.7|82881.7|82958.6|82898.3|82919.9|82845.8|940
1611543000000|2021-01-25 02:50:00|82932|82882|82933.1|82862.6|82946.1|82887.5|82911.9|82837.8|1145
1611543300000|2021-01-25 02:55:00|82934.1|82861.9|82953.2|82903.2|82974.2|82914.7|82924|82849.4|1226
1611543600000|2021-01-25 03:00:00|82953.1|82903.1|82919.6|82869.6|82960.6|82903.3|82919.6|82854.3|1158
1611543900000|2021-01-25 03:05:00|82919.8|82869.8|82928.5|82878.5|82946.4|82885.6|82919.3|82869.3|562
1611544200000|2021-01-25 03:10:00|82928.2|82878.2|82925.1|82875.1|82943.7|82886.6|82919.7|82869.7|578
1611544500000|2021-01-25 03:15:00|82924.8|82874.8|82910.9|82860.9|82931.4|82881.4|82908.1|82858.1|654
1611544800000|2021-01-25 03:20:00|82910.7|82860.7|82913.4|82863.4|82926.8|82867|82892.4|82840.5|612
1611545100000|2021-01-25 03:25:00|82912.2|82862.2|82901.1|82851.1|82918.1|82868.1|82893.3|82843.3|540
1611545400000|2021-01-25 03:30:00|82900.8|82850.8|82906.4|82856.4|82918.4|82868.4|82893.5|82843.5|660
1611545700000|2021-01-25 03:35:00|82906.5|82856.5|82908.9|82858.9|82917.4|82867.4|82903.1|82853.1|628
1611546000000|2021-01-25 03:40:00|82909.1|82859.1|82899.3|82849.3|82917.2|82867.2|82896.4|82846.4|552
1611546300000|2021-01-25 03:45:00|82898.2|82848.2|82919.2|82869.2|82924.4|82874.4|82897|82847|576
1611546600000|2021-01-25 03:50:00|82919.3|82869.3|82919.5|82869.5|82927.8|82877.8|82915.4|82865.4|723
1611546900000|2021-01-25 03:55:00|82919.4|82869.4|82918|82868|82926.2|82876.2|82904.2|82854.2|609
1611547200000|2021-01-25 04:00:00|82914.8|82864.8|82912.9|82862.9|82919|82869|82904.6|82854.6|589
1611547500000|2021-01-25 04:05:00|82912.6|82862.6|82904|82854|82915.7|82865.7|82903.5|82853.5|527
1611547800000|2021-01-25 04:10:00|82904.5|82854.5|82910.7|82860.7|82911.9|82861.9|82897.1|82847.1|522
1611548100000|2021-01-25 04:15:00|82910.4|82860.4|82863.5|82813.5|82910.6|82860.6|82860.6|82810.6|675
1611548400000|2021-01-25 04:20:00|82862.5|82812.5|82873.5|82823.5|82913.8|82853.3|82859.4|82803.8|717
1611548700000|2021-01-25 04:25:00|82873.8|82823.8|82862.2|82812.2|82887.5|82827.6|82858.7|82808.7|619
1611549000000|2021-01-25 04:30:00|82861.3|82811.3|82859.4|82809.4|82881.7|82829.8|82854.1|82804.1|657
1611549300000|2021-01-25 04:35:00|82861.4|82811.4|82876.9|82804|82876.9|82823.4|82853.3|82798.4|714
1611549600000|2021-01-25 04:40:00|82876|82800.8|82872.2|82822.2|82889|82829.1|82859.5|82800.8|804
1611549900000|2021-01-25 04:45:00|82872.5|82822.5|82864.8|82814.8|82891.1|82828.9|82858.9|82801.4|763
1611550200000|2021-01-25 04:50:00|82865.1|82815.1|82875.8|82825.8|82883.6|82829.6|82856.4|82806.4|662
1611550500000|2021-01-25 04:55:00|82876.2|82826.2|82884|82834|82896.7|82842.4|82864.3|82814.3|833
1611550800000|2021-01-25 05:00:00|82883.3|82833.3|82886.4|82836.4|82891.8|82841.8|82874|82824|844
1611551100000|2021-01-25 05:05:00|82886.7|82836.7|82879|82829|82889.7|82839.1|82875.8|82819.5|853
1611551400000|2021-01-25 05:10:00|82880.4|82830.4|82858|82808|82882.9|82832.9|82856.8|82806.8|717
1611551700000|2021-01-25 05:15:00|82858.5|82808.5|82868.4|82818.4|82876.6|82819.9|82850.2|82798.7|831
1611552000000|2021-01-25 05:20:00|82867.9|82817.9|82848.3|82798.3|82868.4|82818.4|82845|82784.3|744
1611552300000|2021-01-25 05:25:00|82848.4|82798.4|82849.6|82799.6|82860.3|82810.3|82843.2|82793.2|863
1611552600000|2021-01-25 05:30:00|82849.2|82799.2|82840.1|82790.1|82853|82803|82834.1|82784.1|890
1611552900000|2021-01-25 05:35:00|82839.8|82789.8|82847.5|82797.5|82856.6|82806.6|82836.6|82786.6|810
1611553200000|2021-01-25 05:40:00|82847.4|82797.4|82865.5|82815.5|82868.5|82818.5|82837.1|82787.1|719
1611553500000|2021-01-25 05:45:00|82864.8|82814.8|82861|82811|82872.9|82822.9|82853|82803|696
1611553800000|2021-01-25 05:50:00|82861.1|82811.1|82862.7|82812.7|82870.7|82820.7|82854.5|82804.5|571
1611554100000|2021-01-25 05:55:00|82860|82810|82836.1|82786.1|82860.9|82810.9|82827.5|82777.5|981
1611554400000|2021-01-25 06:00:00|82836.4|82786.4|82822.7|82772.7|82841.7|82791.7|82807|82757|996
1611554700000|2021-01-25 06:05:00|82822.1|82772.1|82813.2|82763.2|82822.3|82775.6|82795.2|82754.6|699
1611555000000|2021-01-25 06:10:00|82813.1|82763.1|82773.1|82723.1|82820|82774.6|82744.7|82690.5|1038
1611555300000|2021-01-25 06:15:00|82773.3|82723.3|82817.4|82767.4|82827.2|82777.2|82773|82723|1041
1611555600000|2021-01-25 06:20:00|82817.3|82767.3|82827|82777|82832.8|82782.6|82808.4|82758.4|1118
1611555900000|2021-01-25 06:25:00|82827.1|82777.1|82823|82773|82838.8|82788.8|82823|82773|993
1611556200000|2021-01-25 06:30:00|82823.1|82773.1|82826|82776|82828|82778|82817.4|82767.4|588
1611556500000|2021-01-25 06:35:00|82825.8|82775.8|82836.6|82786.6|82843.7|82793.7|82823.6|82773.6|808
1611556800000|2021-01-25 06:40:00|82836.7|82786.7|82830.7|82780.7|82850.3|82800.3|82821.8|82771.8|930
1611557100000|2021-01-25 06:45:00|82830.6|82780.6|82827|82777|82830.6|82780.6|82809.6|82759.6|639
1611557400000|2021-01-25 06:50:00|82827.1|82777.1|82858|82808|82867|82827.3|82827.1|82777.1|954
1611557700000|2021-01-25 06:55:00|82858.1|82808.1|82836.5|82786.5|82862|82816.4|82832|82786.5|726
1611558000000|2021-01-25 07:00:00|82837.4|82787.4|82783.8|82758.8|82837.4|82793.1|82782.1|82744.1|1119
1611558300000|2021-01-25 07:05:00|82784.2|82759.2|82814.5|82764.5|82815.4|82778.3|82782.8|82744.9|929
1611558600000|2021-01-25 07:10:00|82814.4|82764.4|82800.7|82775.7|82820.3|82788.8|82794.4|82757.6|898
1611558900000|2021-01-25 07:15:00|82802|82777|82780.8|82755.8|82804.8|82779.8|82772.1|82747.1|971
1611559200000|2021-01-25 07:20:00|82781.7|82756.7|82760.8|82735.8|82784.2|82759.2|82758.3|82722.6|1165
1611559500000|2021-01-25 07:25:00|82760.7|82735.7|82763.7|82738.7|82771.7|82746.7|82741.5|82716.5|1163
1611559800000|2021-01-25 07:30:00|82763.1|82738.1|82682.1|82657.1|82763.1|82738.1|82678.9|82643.7|1092
1611560100000|2021-01-25 07:35:00|82681.6|82656.6|82692.4|82642.4|82704.6|82678.8|82661.5|82626.7|1100
1611560400000|2021-01-25 07:40:00|82691.3|82641.3|82647.4|82622.4|82694.9|82657.4|82635.1|82610.1|1219
1611560700000|2021-01-25 07:45:00|82645.6|82620.6|82628|82603|82649.4|82622.5|82593.4|82555.6|1421
1611561000000|2021-01-25 07:50:00|82628.7|82603.7|82602.2|82577.2|82650.2|82619.1|82600.6|82575.6|1206
1611561300000|2021-01-25 07:55:00|82602.5|82577.5|82545.2|82520.2|82610.3|82585.3|82535.7|82510.7|1596
1611561600000|2021-01-25 08:00:00|82545.1|82520.1|82577.3|82552.3|82592.7|82567.7|82524.8|82499.8|1674
1611561900000|2021-01-25 08:05:00|82577.4|82552.4|82609.9|82584.9|82623.7|82598.7|82557.9|82532.9|1399
1611562200000|2021-01-25 08:10:00|82610.8|82585.8|82661.3|82636.3|82677.8|82645.9|82609.7|82584.7|1564
1611562500000|2021-01-25 08:15:00|82660.9|82635.9|82749.2|82724.2|82772|82735.3|82623.2|82583.7|1488
1611562800000|2021-01-25 08:20:00|82749|82724|82672.3|82647.3|82784.9|82745.7|82663.2|82634.1|1711
1611563100000|2021-01-25 08:25:00|82673.2|82648.2|82698.9|82673.9|82754.7|82718.7|82672.4|82647.4|1619
1611563400000|2021-01-25 08:30:00|82699.2|82674.2|82663.4|82638.4|82721.1|82696.1|82658.6|82627.7|1289
1611563700000|2021-01-25 08:35:00|82664|82639|82628.5|82603.5|82670|82645|82628.5|82600.9|1155
1611564000000|2021-01-25 08:40:00|82628.2|82603.2|82689.3|82664.3|82726.4|82689.9|82627.4|82602.4|1359
1611564300000|2021-01-25 08:45:00|82689.5|82664.5|82655|82630|82695.3|82670.3|82632.9|82607.9|1302
1611564600000|2021-01-25 08:50:00|82653.8|82628.8|82704|82679|82709.3|82684.3|82652.2|82627.2|1352
1611564900000|2021-01-25 08:55:00|82704.1|82679.1|82690.3|82640.3|82708.9|82683.9|82678|82640.3|1176
1611565200000|2021-01-25 09:00:00|82689.9|82639.9|82776.9|82751.9|82778.1|82753.1|82674.1|82624.1|1795
1611565500000|2021-01-25 09:05:00|82777.2|82752.2|82734.6|82709.6|82779|82754|82726.5|82701.5|1343
1611565800000|2021-01-25 09:10:00|82734.4|82709.4|82750.9|82725.9|82759.2|82734.2|82721.5|82696.5|1111
1611566100000|2021-01-25 09:15:00|82750.5|82725.5|82821.8|82796.8|82826.5|82801.5|82750.5|82725.5|1365
1611566400000|2021-01-25 09:20:00|82822.2|82797.2|82865.9|82840.9|82871.2|82846.2|82819.2|82794.2|1230
1611566700000|2021-01-25 09:25:00|82867.2|82842.2|82802.4|82777.4|82908.3|82883.3|82802.4|82777.4|1559
1611567000000|2021-01-25 09:30:00|82802.1|82777.1|82771|82746|82812.7|82787.7|82757.7|82732.7|1246
1611567300000|2021-01-25 09:35:00|82770.5|82745.5|82812.7|82787.7|82813.3|82788.3|82754.2|82729.2|1206
1611567600000|2021-01-25 09:40:00|82812.5|82787.5|82839.6|82814.6|82851.9|82826.9|82803.9|82778.9|1291
1611567900000|2021-01-25 09:45:00|82839.2|82814.2|82861.9|82836.9|82878.2|82853.2|82834.5|82809.5|1419
1611568200000|2021-01-25 09:50:00|82861.6|82836.6|82855.7|82830.7|82880.4|82855.4|82838.3|82813.3|1284
1611568500000|2021-01-25 09:55:00|82856.1|82831.1|82836.8|82811.8|82872.2|82847.2|82828.9|82803.9|1340
1611568800000|2021-01-25 10:00:00|82836.7|82811.7|82828.5|82803.5|82893.4|82868.4|82814.4|82789.4|1562
1611569100000|2021-01-25 10:05:00|82828.9|82803.9|82865.4|82840.4|82900.4|82875.4|82823.7|82798.7|1179
1611569400000|2021-01-25 10:10:00|82866.7|82841.7|82905.7|82880.7|82914.3|82889.3|82857.2|82832.2|1216
1611569700000|2021-01-25 10:15:00|82905|82880|82851.4|82826.4|82913.9|82888.9|82850|82825|1083
1611570000000|2021-01-25 10:20:00|82852.2|82827.2|82825|82800|82854.4|82829.4|82816.2|82791.2|1111
1611570300000|2021-01-25 10:25:00|82824.5|82799.5|82822.6|82797.6|82835.2|82810.2|82817.4|82792.4|1234
1611570600000|2021-01-25 10:30:00|82822.1|82797.1|82817.2|82792.2|82837.6|82812.6|82800.6|82775.6|1167
1611570900000|2021-01-25 10:35:00|82817.3|82792.3|82801.8|82776.8|82830.4|82805.4|82793.6|82768.6|1098
1611571200000|2021-01-25 10:40:00|82801.7|82776.7|82808.6|82783.6|82809.9|82784.9|82788.2|82763.2|1046
1611571500000|2021-01-25 10:45:00|82808.1|82783.1|82793.6|82768.6|82832.1|82807.1|82782.6|82757.6|1191
1611571800000|2021-01-25 10:50:00|82793.3|82768.3|82803.5|82778.5|82822.3|82797.3|82783.4|82758.4|1103
1611572100000|2021-01-25 10:55:00|82803.3|82778.3|82790.5|82765.5|82806.4|82781.4|82773.9|82748.9|1259
1611572400000|2021-01-25 11:00:00|82791.4|82766.4|82755|82730|82808.9|82774.4|82751.3|82726.3|1203
1611572700000|2021-01-25 11:05:00|82754.8|82729.8|82792.3|82767.3|82792.3|82767.3|82754.8|82729.8|1207
1611573000000|2021-01-25 11:10:00|82792.2|82767.2|82794.2|82769.2|82795.6|82770.6|82771.7|82746.7|870
1611573300000|2021-01-25 11:15:00|82793.9|82768.9|82797.5|82772.5|82811.3|82786.3|82792.5|82767.5|905
1611573600000|2021-01-25 11:20:00|82798.1|82773.1|82788.1|82763.1|82811.1|82786.1|82779.2|82754.2|855
1611573900000|2021-01-25 11:25:00|82787.9|82762.9|82770.5|82745.5|82789.5|82764.5|82750|82725|970
1611574200000|2021-01-25 11:30:00|82771.3|82746.3|82813.5|82788.5|82814.4|82789.4|82768.9|82743.9|805
1611574500000|2021-01-25 11:35:00|82813.4|82788.4|82789.1|82764.1|82817.4|82792.4|82785.8|82760.8|875
1611574800000|2021-01-25 11:40:00|82788.8|82763.8|82770.6|82745.6|82798|82773|82763.9|82738.9|698
1611575100000|2021-01-25 11:45:00|82770.5|82745.5|82775.9|82750.9|82818.5|82793.5|82753.3|82728.3|1387
1611575400000|2021-01-25 11:50:00|82776.1|82751.1|82765.5|82740.5|82777.7|82752.7|82745.1|82720.1|1078
1611575700000|2021-01-25 11:55:00|82765.8|82740.8|82785.3|82760.3|82805.1|82780.1|82760.7|82735.7|1432
1611576000000|2021-01-25 12:00:00|82785.5|82760.5|82820.9|82795.9|82822.1|82797.1|82784.5|82759.5|1387
1611576300000|2021-01-25 12:05:00|82820.8|82795.8|82802.8|82777.8|82824.6|82799.6|82802.6|82777.6|1004
1611576600000|2021-01-25 12:10:00|82802.7|82777.7|82785.5|82760.5|82823.2|82798.2|82774.8|82749.8|980
1611576900000|2021-01-25 12:15:00|82787|82762|82772|82747|82797.8|82772.8|82760.1|82735.1|806
1611577200000|2021-01-25 12:20:00|82772.1|82747.1|82787.5|82762.5|82793.8|82768.8|82764.1|82739.1|884
1611577500000|2021-01-25 12:25:00|82787.3|82762.3|82813.9|82788.9|82820.8|82795.8|82783.2|82758.2|1133
1611577800000|2021-01-25 12:30:00|82814.1|82789.1|82802.8|82777.8|82819.6|82794.6|82792|82767|1056
1611578100000|2021-01-25 12:35:00|82802.6|82777.6|82839.8|82814.8|82843|82818|82800.1|82775.1|1218
1611578400000|2021-01-25 12:40:00|82839.4|82814.4|82812.1|82787.1|82840.8|82815.8|82810.9|82785.9|1062
1611578700000|2021-01-25 12:45:00|82811.9|82786.9|82791.4|82766.4|82831|82806|82786|82761|1094
1611579000000|2021-01-25 12:50:00|82791.9|82766.9|82809.8|82784.8|82815.8|82790.8|82790.4|82765.4|1044
1611579300000|2021-01-25 12:55:00|82808.8|82783.8|82811.6|82786.6|82842.5|82817.5|82795.1|82770.1|1497
1611579600000|2021-01-25 13:00:00|82811.2|82786.2|82810.8|82785.8|82834.2|82809.2|82809.5|82784.5|1252
1611579900000|2021-01-25 13:05:00|82810.6|82785.6|82821.2|82796.2|82846.7|82821.7|82809.3|82784.3|1180
1611580200000|2021-01-25 13:10:00|82821|82796|82824.5|82799.5|82853.5|82828.5|82806.7|82781.7|1150
1611580500000|2021-01-25 13:15:00|82825.6|82800.6|82823.5|82798.5|82826.4|82801.4|82806.4|82781.4|1105
1611580800000|2021-01-25 13:20:00|82823.4|82798.4|82809.8|82784.8|82846.3|82821.3|82801.6|82776.6|1232
1611581100000|2021-01-25 13:25:00|82810|82785|82814.7|82789.7|82819.1|82794.1|82801.9|82776.9|1055
1611581400000|2021-01-25 13:30:00|82815.2|82790.2|82816.1|82791.1|82849.8|82824.8|82804.1|82779.1|1177
1611581700000|2021-01-25 13:35:00|82816.5|82791.5|82856.4|82831.4|82857.8|82832.8|82813.5|82788.5|1137
1611582000000|2021-01-25 13:40:00|82856.3|82831.3|82897.5|82872.5|82904.7|82879.7|82847.1|82822.1|1550
1611582300000|2021-01-25 13:45:00|82896.5|82871.5|82856.6|82831.6|82898.4|82873.4|82855.8|82830.8|1280
1611582600000|2021-01-25 13:50:00|82856.8|82831.8|82828.2|82803.2|82859|82834|82809.5|82784.5|1187
1611582900000|2021-01-25 13:55:00|82828.7|82803.7|82839.7|82814.7|82845.6|82820.6|82824|82799|1169
1611583200000|2021-01-25 14:00:00|82839.5|82814.5|82766.9|82741.9|82839.5|82814.5|82765.5|82740.5|1095
1611583500000|2021-01-25 14:05:00|82767|82742|82772.1|82747.1|82801.9|82776.9|82761.7|82736.7|997
1611583800000|2021-01-25 14:10:00|82771.9|82746.9|82793|82768|82813.7|82788.7|82770.8|82745.8|1074
1611584100000|2021-01-25 14:15:00|82792.9|82767.9|82830.5|82805.5|82836.2|82811.2|82783.3|82758.3|1117
1611584400000|2021-01-25 14:20:00|82830.2|82805.2|82864.2|82839.2|82868.2|82843.2|82808.4|82783.4|1352
1611584700000|2021-01-25 14:25:00|82864.8|82839.8|82868.2|82843.2|82892.8|82867.8|82857.4|82827.3|1306
1611585000000|2021-01-25 14:30:00|82867.9|82842.9|82850.4|82825.4|82881.6|82853.4|82801.7|82776.7|1731
1611585300000|2021-01-25 14:35:00|82850.1|82825.1|82879.4|82854.4|82883.8|82858.8|82828.4|82803.4|1689
1611585600000|2021-01-25 14:40:00|82880.2|82855.2|82864.7|82839.7|82909.7|82884.7|82857.8|82832.8|1589
1611585900000|2021-01-25 14:45:00|82864.3|82839.3|82965.4|82940.4|82983.4|82958.4|82849.4|82824.4|1888
1611586200000|2021-01-25 14:50:00|82965.1|82940.1|82976.1|82951.1|82990.2|82965.2|82954.2|82929.2|1856
1611586500000|2021-01-25 14:55:00|82975.6|82950.6|82993.4|82968.4|83002.6|82977.6|82950.9|82925.9|1769
1611586800000|2021-01-25 15:00:00|82995.3|82970.3|82957|82932|83001.9|82976.9|82937.1|82912.1|1812
1611587100000|2021-01-25 15:05:00|82958.9|82933.9|82973.3|82948.3|82980.9|82955.9|82950.3|82925.3|1702
1611587400000|2021-01-25 15:10:00|82972.8|82947.8|83005.5|82980.5|83056|83031|82970.9|82945.9|1797
1611587700000|2021-01-25 15:15:00|83004.6|82979.6|83021.2|82996.2|83047.3|83022.3|82994.7|82969.7|1610
1611588000000|2021-01-25 15:20:00|83020.9|82995.9|82960.4|82935.4|83047.3|83010.5|82959.7|82934.7|1602
1611588300000|2021-01-25 15:25:00|82960.6|82935.6|83018.1|82968.1|83019.7|82989.7|82958.3|82933.3|1597
1611588600000|2021-01-25 15:30:00|83002.1|82977.1|82992.2|82967.2|83030.2|82997.6|82989.4|82957.7|1658
1611588900000|2021-01-25 15:35:00|82992|82967|82993.9|82968.9|83027|83002|82989.2|82956.1|1675
1611589200000|2021-01-25 15:40:00|82994.9|82969.9|83015.9|82990.9|83027.4|82998.4|82984.2|82948.7|1461
1611589500000|2021-01-25 15:45:00|83015.7|82990.7|83093.6|83043.6|83093.6|83052.8|82972.9|82947.9|1660
1611589800000|2021-01-25 15:50:00|83080.6|83055.6|83059.5|83034.5|83096.3|83066.7|83042.1|83011.3|1824
1611590100000|2021-01-25 15:55:00|83057.6|83032.6|83035.7|83010.7|83082|83057|83000.4|82975.4|1930
1611590400000|2021-01-25 16:00:00|83035.2|83010.2|83108.4|83083.4|83117.2|83092.2|82991.2|82966.2|1900
1611590700000|2021-01-25 16:05:00|83107.3|83082.3|83240.2|83215.2|83270.9|83245.9|83106.3|83081.3|1998
1611591000000|2021-01-25 16:10:00|83239.5|83214.5|83214.9|83189.9|83245.6|83214.5|83177.6|83146.6|1962
1611591300000|2021-01-25 16:15:00|83215.2|83190.2|83175.6|83150.6|83228.3|83203.3|83150.6|83125.6|1895
1611591600000|2021-01-25 16:20:00|83175.7|83150.7|83164.8|83139.8|83185.6|83160.6|83136.1|83111.1|1680
1611591900000|2021-01-25 16:25:00|83165.2|83140.2|83188.9|83163.9|83196.5|83171.5|83156.1|83131.1|1669
1611592200000|2021-01-25 16:30:00|83188.7|83163.7|83164.1|83114.1|83197.8|83172.8|83137.3|83087.3|1592
1611592500000|2021-01-25 16:35:00|83166.6|83116.6|83166.1|83116.1|83197.3|83158.1|83144.4|83103.4|1729
1611592800000|2021-01-25 16:40:00|83166.3|83116.3|83142.4|83117.4|83179.7|83150.7|83138|83108.8|1598
1611593100000|2021-01-25 16:45:00|83140.9|83115.9|83100.5|83075.5|83143|83118|83094.2|83058.8|1529
1611593400000|2021-01-25 16:50:00|83100.2|83075.2|83097.7|83072.7|83115.4|83079.7|83090.2|83059.1|1442
1611593700000|2021-01-25 16:55:00|83098.5|83073.5|83074.5|83049.5|83101.5|83076.5|83032.8|82989.7|1713
1611594000000|2021-01-25 17:00:00|83075.2|83050.2|83025.4|83000.4|83101.2|83060.2|83020.9|82977.5|1770
1611594300000|2021-01-25 17:05:00|83024.7|82999.7|83041.4|82991.4|83093.4|83043.4|83018.3|82976.7|1598
1611594600000|2021-01-25 17:10:00|83041.2|82991.2|83059.2|83009.2|83065|83019.2|83017.9|82979.8|1430
1611594900000|2021-01-25 17:15:00|83061.3|83011.3|83052.1|83002.1|83094.2|83044.2|83031.5|82981.5|1848
1611595200000|2021-01-25 17:20:00|83050.9|83000.9|83078.4|83028.4|83089.1|83039.1|83022.8|82972.8|1861
1611595500000|2021-01-25 17:25:00|83078.7|83028.7|83040.6|82990.6|83079.7|83029.7|83019|82974.1|1620
1611595800000|2021-01-25 17:30:00|83040.3|82990.3|83011.5|82986.5|83051.1|83012.3|83002.1|82971.3|1349
1611596100000|2021-01-25 17:35:00|83011.3|82986.3|83014.4|82964.4|83035.7|83001.9|82991.5|82960.4|1260
1611596400000|2021-01-25 17:40:00|83014.5|82964.5|82996.6|82946.6|83014.5|82972.2|82974.9|82939.1|976
1611596700000|2021-01-25 17:45:00|82996.3|82946.3|83002.1|82952.1|83035.1|82985.1|82976.8|82935.3|1705
1611597000000|2021-01-25 17:50:00|83001.8|82951.8|83013.2|82963.2|83056.8|83006.8|82999.6|82949.6|1871
1611597300000|2021-01-25 17:55:00|83014.4|82964.4|83016.2|82966.2|83033.3|82983.3|82988.7|82949.5|1574
1611597600000|2021-01-25 18:00:00|83015.8|82965.8|82984.8|82959.8|83018|82983.8|82980.2|82955.2|1184
1611597900000|2021-01-25 18:05:00|82985.4|82960.4|83017.9|82967.9|83029.4|82980.7|82984.7|82959.7|1050
1611598200000|2021-01-25 18:10:00|83018.2|82968.2|82970.1|82945.1|83018.3|82972.1|82958.3|82920|1265
1611598500000|2021-01-25 18:15:00|82970.3|82945.3|83018.5|82968.5|83032.4|82985.9|82961.6|82924.1|1250
1611598800000|2021-01-25 18:20:00|83019.6|82969.6|82953.3|82928.3|83020.2|82970.2|82935.5|82901.6|1275
1611599100000|2021-01-25 18:25:00|82953.5|82928.5|82959.4|82909.4|82967.7|82942.7|82944.5|82908.7|1081
1611599400000|2021-01-25 18:30:00|82957.7|82907.7|82962.2|82937.2|82970.1|82940.9|82941.3|82907.6|1057
1611599700000|2021-01-25 18:35:00|82962.3|82937.3|82930.4|82905.4|82983.5|82938.5|82929.4|82893.9|1350
1611600000000|2021-01-25 18:40:00|82930.3|82905.3|82934.7|82909.7|82944.5|82910.8|82916.1|82876.8|925
1611600300000|2021-01-25 18:45:00|82934.9|82909.9|82926.5|82901.5|82954.4|82920.5|82920|82895|1266
1611600600000|2021-01-25 18:50:00|82926.8|82901.8|82925.7|82900.7|82938.6|82913.6|82909.9|82884.9|875
1611600900000|2021-01-25 18:55:00|82925.4|82900.4|82941.4|82916.4|82944.7|82919.7|82917.9|82892.9|1024
1611601200000|2021-01-25 19:00:00|82941.6|82916.6|82879.3|82854.3|82945.6|82916.8|82878.8|82844.7|1187
1611601500000|2021-01-25 19:05:00|82879.6|82854.6|82900.5|82875.5|82909.4|82878.3|82872.6|82847.6|966
1611601800000|2021-01-25 19:10:00|82900.6|82875.6|82898.5|82873.5|82925.2|82885.7|82896.8|82866.5|880
1611602100000|2021-01-25 19:15:00|82898.2|82873.2|82894|82869|82909.7|82884.7|82889.7|82864.7|881
1611602400000|2021-01-25 19:20:00|82894.2|82869.2|82891.3|82866.3|82918.1|82893.1|82888.1|82863.1|1049
1611602700000|2021-01-25 19:25:00|82892.3|82867.3|82905.1|82880.1|82913.3|82888.3|82887.1|82862.1|899
1611603000000|2021-01-25 19:30:00|82906.5|82881.5|82896.2|82871.2|82908.4|82882.6|82885.9|82858.2|972
1611603300000|2021-01-25 19:35:00|82896|82871|82889.5|82864.5|82896.9|82871.9|82883.5|82858.5|757
1611603600000|2021-01-25 19:40:00|82889.6|82864.6|82878.1|82853.1|82892|82867|82877.1|82852.1|737
1611603900000|2021-01-25 19:45:00|82878.6|82853.6|82872.2|82847.2|82882.7|82857.7|82857.3|82832.3|771
1611604200000|2021-01-25 19:50:00|82872.4|82847.4|82869.2|82844.2|82880.5|82855.5|82867.8|82842.8|784
1611604500000|2021-01-25 19:55:00|82869.5|82844.5|82892.6|82867.6|82903.5|82870|82866.9|82841.9|906
1611604800000|2021-01-25 20:00:00|82892.3|82867.3|82894|82869|82896.2|82871.2|82877.2|82852.2|896
1611605100000|2021-01-25 20:05:00|82894.1|82869.1|82877.8|82852.8|82894.6|82869.6|82876.4|82851.4|916
1611605400000|2021-01-25 20:10:00|82877.6|82852.6|82908.9|82883.9|82913.2|82888.2|82876.8|82851.8|872
1611605700000|2021-01-25 20:15:00|82908.8|82883.8|82880.1|82855.1|82923.6|82898.6|82877.8|82852.8|1034
1611606000000|2021-01-25 20:20:00|82879.9|82854.9|82890.2|82865.2|82904.5|82867.5|82871.7|82846.7|733
1611606300000|2021-01-25 20:25:00|82889.9|82864.9|82885.4|82860.4|82898.2|82868.9|82877.8|82847.2|824
1611606600000|2021-01-25 20:30:00|82885.6|82860.6|82878.4|82853.4|82913.3|82877.2|82874.6|82845|1095
1611606900000|2021-01-25 20:35:00|82878.5|82853.5|82859.3|82834.3|82883.5|82858.5|82857.4|82832.4|664
1611607200000|2021-01-25 20:40:00|82861|82836|82842.9|82817.9|82863.9|82838.9|82842.1|82817.1|826
1611607500000|2021-01-25 20:45:00|82842.8|82817.8|82841|82816|82851.4|82819.4|82832.8|82799.1|975
1611607800000|2021-01-25 20:50:00|82841.1|82816.1|82831.4|82806.4|82854.2|82816.1|82822.4|82790.4|865
1611608100000|2021-01-25 20:55:00|82831.1|82806.1|82820.9|82795.9|82839.3|82806.4|82820.4|82786.3|858
1611608400000|2021-01-25 21:00:00|82822.1|82797.1|82841.2|82791.2|82858.8|82812.8|82819.7|82787.3|853
1611608700000|2021-01-25 21:05:00|82841.3|82791.3|82822.2|82772.2|82862.9|82824.9|82818.2|82768.2|701
1611609000000|2021-01-25 21:10:00|82823|82773|82815.7|82790.7|82832.3|82794.6|82813|82771.8|567
1611609300000|2021-01-25 21:15:00|82815.6|82790.6|82871.9|82821.9|82885.8|82843.3|82814|82776.3|690
1611609600000|2021-01-25 21:20:00|82870.2|82820.2|82868.6|82818.6|82872.6|82822.6|82863.9|82813.9|576
1611609900000|2021-01-25 21:25:00|82868.4|82818.4|82860.5|82810.5|82874.3|82824.3|82858.5|82808.5|618
1611610200000|2021-01-25 21:30:00|82860|82810|82822.1|82772.1|82866.2|82816.2|82821.5|82771.5|791
1611610500000|2021-01-25 21:35:00|82822.3|82772.3|82824.5|82774.5|82837.9|82787.9|82820.5|82770.5|982
1611610800000|2021-01-25 21:40:00|82824.2|82774.2|82796.2|82746.2|82829.5|82779.5|82792.5|82742.5|1019
1611611100000|2021-01-25 21:45:00|82797.7|82747.7|82789.9|82739.9|82803.9|82753.9|82782.1|82732.1|2125
1611611400000|2021-01-25 21:50:00|82790.2|82740.2|82811.9|82761.9|82854.4|82804.4|82776.3|82726.3|1790
1611611700000|2021-01-25 21:55:00|82816.5|82766.5|82883.1|82772.1|82929.8|82818.8|82797.6|82715.9|1255
1611612000000|2021-01-25 22:00:00|82906.8|82795.8|82955.1|82844.1|82955.4|82844.4|82899.5|82788.5|30
1611612300000|2021-01-25 22:05:00|82910.3|82799.3|82953.2|82842.2|82973.9|82862.9|82898.9|82787.9|70
1611612600000|2021-01-25 22:10:00|82974.9|82863.9|82915.8|82804.8|82974.9|82863.9|82890.8|82779.8|135
1611612900000|2021-01-25 22:15:00|82929.1|82818.1|82914.5|82803.5|82948.5|82837.5|82904.6|82793.6|177
1611613200000|2021-01-25 22:20:00|82914.7|82803.7|82914.8|82803.8|82934.5|82823.5|82899.1|82788.1|191
1611613500000|2021-01-25 22:25:00|82914.7|82803.7|82949.7|82838.7|82970.5|82859.5|82910.3|82799.3|190
1611613800000|2021-01-25 22:30:00|82954.6|82843.6|82948.9|82837.9|82962.3|82851.3|82921.9|82810.9|217
1611614100000|2021-01-25 22:35:00|82949.9|82838.9|82944.2|82833.2|82971.2|82860.2|82898.2|82787.2|602
1611614400000|2021-01-25 22:40:00|82944.6|82833.6|82938|82827|82968.3|82857.3|82916.5|82805.5|373
1611614700000|2021-01-25 22:45:00|82931.2|82820.2|82957.6|82846.6|82994.4|82883.4|82926|82815|776
1611615000000|2021-01-25 22:50:00|82961.6|82850.6|82977.4|82866.4|82985.5|82874.5|82951.3|82840.3|636
1611615300000|2021-01-25 22:55:00|82977.2|82866.2|82968.5|82857.5|82989.6|82878.6|82946.9|82835.9|566
1611615600000|2021-01-25 23:00:00|82982|82871|82839.1|82762.3|82987|82876|82806.3|82719.8|1468
1611615900000|2021-01-25 23:05:00|82838.7|82762.2|82867|82780.7|82893|82821.2|82831|82750.8|1358
1611616200000|2021-01-25 23:10:00|82865.8|82787.3|82867.4|82817.4|82884.8|82828.7|82852.5|82762.2|1514
1611616500000|2021-01-25 23:15:00|82867.5|82817.5|82866.5|82791.2|82887.1|82823.5|82848.7|82744.3|1395
1611616800000|2021-01-25 23:20:00|82866.4|82783.7|82837.2|82745.7|82875.3|82814.9|82795|82720.5|1289
1611617100000|2021-01-25 23:25:00|82836.9|82751.9|82822.8|82772.8|82856.9|82792.3|82806.1|82727.8|1184
1611617400000|2021-01-25 23:30:00|82823.8|82773.8|82833.2|82783.2|82867|82805.8|82818.2|82747.4|1112
1611617700000|2021-01-25 23:35:00|82833.6|82783.6|82897.1|82818.9|82898.9|82840.4|82819|82746.8|1047
1611618000000|2021-01-25 23:40:00|82899.6|82814.8|82874.4|82824.4|82908.4|82845.8|82861.5|82792.4|998
1611618300000|2021-01-25 23:45:00|82873.7|82823.7|82882.2|82802.6|82906.5|82848.5|82868.9|82784.3|1352
1611618600000|2021-01-25 23:50:00|82883.1|82801.7|82876.8|82826.8|82903.1|82845.1|82866.9|82777|1231
1611618900000|2021-01-25 23:55:00|82878.2|82828.2|82870.1|82820.1|82904.3|82838.2|82865|82786.1|994
1611619200000|2021-01-26 00:00:00|82877.2|82805.5|82863.8|82813.8|82900.3|82842.5|82861.2|82769.1|1499
1611619500000|2021-01-26 00:05:00|82864.7|82814.7|82869|82819|82883.6|82833.6|82863.2|82813.2|1115
1611619800000|2021-01-26 00:10:00|82868.8|82818.8|82868.1|82818.1|82879.1|82829.1|82855.6|82805.6|1580
1611620100000|2021-01-26 00:15:00|82867.1|82817.1|82880.6|82830.6|82887.7|82837.7|82864.8|82814.8|1824
1611620400000|2021-01-26 00:20:00|82880|82830|82888.3|82838.3|82914.5|82848|82876.8|82826.8|1412
1611620700000|2021-01-26 00:25:00|82888.5|82838.5|82886.7|82836.7|82896.1|82846.1|82878.4|82828.4|1844
1611621000000|2021-01-26 00:30:00|82886.6|82836.6|82888.6|82838.6|82904.5|82854.5|82881.9|82831.9|1599
1611621300000|2021-01-26 00:35:00|82889.1|82839.1|82896|82846|82906.7|82856.7|82876.3|82826.3|1553
1611621600000|2021-01-26 00:40:00|82896.4|82846.4|82911.3|82861.3|82926.1|82876.1|82891.4|82841.4|1345
1611621900000|2021-01-26 00:45:00|82911.2|82861.2|82911.7|82861.7|82928.4|82878.4|82910.5|82860.5|1417
1611622200000|2021-01-26 00:50:00|82911.6|82861.6|82922.3|82872.3|82934.5|82884.5|82904.2|82854.2|1692
1611622500000|2021-01-26 00:55:00|82921.8|82871.8|82931.2|82881.2|82943.5|82893.5|82914.6|82864.6|1597
1611622800000|2021-01-26 01:00:00|82931|82881|82912.6|82862.6|82937.8|82887.8|82912.3|82862.3|1723
1611623100000|2021-01-26 01:05:00|82913.6|82863.6|82853|82803|82922.6|82872.6|82849|82799|1612
1611623400000|2021-01-26 01:10:00|82854.3|82804.3|82876.7|82826.7|82891.6|82841.6|82850.6|82798.4|1484
1611623700000|2021-01-26 01:15:00|82876.5|82826.5|82890.8|82840.8|82903.6|82853.6|82876.5|82826.5|1618
1611624000000|2021-01-26 01:20:00|82890.9|82840.9|82892.5|82842.5|82893.9|82843.9|82883.8|82833.8|868
1611624300000|2021-01-26 01:25:00|82892.9|82842.9|82920.5|82870.5|82931.2|82881.2|82886.2|82836.2|1015
1611624600000|2021-01-26 01:30:00|82918.7|82868.7|82909.8|82859.8|82927.8|82877.8|82908.3|82858.3|1274
1611624900000|2021-01-26 01:35:00|82909.5|82859.5|82898.4|82848.4|82912.7|82862.7|82879|82829|1668
1611625200000|2021-01-26 01:40:00|82898.2|82848.2|82892|82842|82901.3|82859.9|82880.7|82839.3|796
1611625500000|2021-01-26 01:45:00|82891.8|82841.8|82883.1|82833.1|82898.4|82861.4|82882.2|82832.2|836
1611625800000|2021-01-26 01:50:00|82882.9|82832.9|82829.4|82779.4|82887.4|82837.4|82792|82742|1629
1611626100000|2021-01-26 01:55:00|82829.2|82779.2|82819.7|82769.7|82842.1|82792.1|82812.4|82762.4|1891
1611626400000|2021-01-26 02:00:00|82819.2|82769.2|82821.6|82771.6|82825|82775|82806.4|82756.4|1871
1611626700000|2021-01-26 02:05:00|82821.3|82771.3|82826.3|82776.3|82837.5|82787.5|82811.6|82761.6|1909
1611627000000|2021-01-26 02:10:00|82828.9|82778.9|82828.2|82778.2|82844.6|82794.6|82816.8|82766.8|1917
1611627300000|2021-01-26 02:15:00|82828|82778|82828.3|82778.3|82840.8|82790.8|82818.8|82768.8|1922
1611627600000|2021-01-26 02:20:00|82829.1|82779.1|82870.7|82820.7|82884.1|82834.1|82825.5|82775.5|1869
1611627900000|2021-01-26 02:25:00|82871.3|82821.3|82869|82819|82884.6|82834.6|82793.8|82743.8|1351
1611628200000|2021-01-26 02:30:00|82869.7|82819.7|82836.2|82786.2|82889.3|82833|82834.5|82784.5|1342
1611628500000|2021-01-26 02:35:00|82836.1|82786.1|82829.5|82779.5|82845.5|82795.5|82823.3|82773.3|1237
1611628800000|2021-01-26 02:40:00|82829.4|82779.4|82809.4|82759.4|82894.2|82844.2|82804.1|82754.1|1213
1611629100000|2021-01-26 02:45:00|82809.2|82759.2|82813.5|82742.7|82910.1|82851.7|82801|82741.2|1252
1611629400000|2021-01-26 02:50:00|82803.2|82753.2|82873.3|82823.3|82900.4|82835.6|82803.2|82740.1|1236
1611629700000|2021-01-26 02:55:00|82872.2|82822.2|82880.8|82809.1|82885.2|82828.3|82806.2|82742.5|1223
1611630000000|2021-01-26 03:00:00|82872.6|82822.6|82861.4|82811.4|82908.5|82847.7|82816.4|82753.8|1369
1611630300000|2021-01-26 03:05:00|82861.7|82811.7|82839.6|82764.4|82916.2|82839.2|82817.4|82755.3|1173
1611630600000|2021-01-26 03:10:00|82839.1|82764.3|82885.7|82835.7|82905.7|82846.5|82838.9|82757.9|1078
1611630900000|2021-01-26 03:15:00|82885.5|82835.5|82881.6|82811.2|82907.6|82845.8|82829.5|82761.7|1166
1611631200000|2021-01-26 03:20:00|82881.1|82810.9|82895|82845|82912.1|82850.3|82864.1|82803|1263
1611631500000|2021-01-26 03:25:00|82895.4|82845.4|82854.3|82779.7|82927.6|82864|82834.7|82763.2|1594
1611631800000|2021-01-26 03:30:00|82854.4|82779.5|82877.2|82800.6|82907.5|82846.8|82832.1|82767|1284
1611632100000|2021-01-26 03:35:00|82876.4|82791.6|82895.6|82845.6|82913.9|82853.5|82839.1|82776.2|1434
1611632400000|2021-01-26 03:40:00|82906.7|82834.1|82878.6|82828.6|82918.4|82853.9|82849.6|82784.4|1204
1611632700000|2021-01-26 03:45:00|82879|82829|82865.5|82815.5|82916.8|82856.6|82853.7|82790.7|1244
1611633000000|2021-01-26 03:50:00|82865.6|82815.6|82943.1|82893.1|82951.3|82893.1|82865.3|82801.6|1210
1611633300000|2021-01-26 03:55:00|82952.9|82878|82924.2|82874.2|82952.9|82892.8|82899.9|82837.4|1222
1611633600000|2021-01-26 04:00:00|82924.8|82874.8|82927.3|82877.3|82956.6|82898.7|82922.3|82856.8|800
1611633900000|2021-01-26 04:05:00|82927.5|82877.5|82926.6|82876.6|82933.5|82883.5|82922.1|82872.1|806
1611634200000|2021-01-26 04:10:00|82925.3|82875.3|82920.2|82870.2|82932.4|82882.4|82916.3|82866.3|995
1611634500000|2021-01-26 04:15:00|82920.4|82870.4|82895.1|82845.1|82957|82907|82856|82793|1202
1611634800000|2021-01-26 04:20:00|82895.3|82845.3|82920.1|82870.1|82966.4|82911.6|82885.7|82824.9|1039
1611635100000|2021-01-26 04:25:00|82920.2|82870.2|82947.5|82897.5|82958.5|82906.1|82876.4|82826.4|1111
1611635400000|2021-01-26 04:30:00|82946.8|82896.8|82971.2|82921.2|83005.6|82955.6|82893.8|82843.8|1346
1611635700000|2021-01-26 04:35:00|82971.3|82921.3|82998.9|82948.9|83000.7|82950.7|82962.6|82912.6|1166
1611636000000|2021-01-26 04:40:00|82999.2|82949.2|82995.8|82945.8|83016.9|82966.9|82975.1|82925.1|1385
1611636300000|2021-01-26 04:45:00|82995.7|82945.7|83008.3|82958.3|83020.9|82962.2|82994.7|82941.1|1432
1611636600000|2021-01-26 04:50:00|83008.8|82958.8|83026.2|82976.2|83035|82977.4|83001|82950.7|1348
1611636900000|2021-01-26 04:55:00|83026.1|82976.1|83030.6|82980.6|83040.8|82989.3|83011.3|82961.3|1030
1611637200000|2021-01-26 05:00:00|83030.3|82980.3|83046.1|82996.1|83046.8|82996.8|83029.5|82979.5|647
1611637500000|2021-01-26 05:05:00|83045.4|82995.4|83023.3|82973.3|83046.1|82996.1|83006.3|82956.3|957
1611637800000|2021-01-26 05:10:00|83024.7|82974.7|83017.9|82967.9|83038.9|82983.3|83014.1|82958.9|1117
1611638100000|2021-01-26 05:15:00|83017.3|82967.3|83029.5|82979.5|83035.5|82985.5|83011.3|82955.3|751
1611638400000|2021-01-26 05:20:00|83029.6|82979.6|83033.7|82983.7|83041.5|82991.5|83025.5|82975.5|600
1611638700000|2021-01-26 05:25:00|83032.7|82982.7|83021.6|82971.6|83033.8|82983.8|83017.3|82967.3|517
1611639000000|2021-01-26 05:30:00|83021.9|82971.9|83017.8|82967.8|83028.4|82978.4|83007.9|82957.9|628
1611639300000|2021-01-26 05:35:00|83017.7|82967.7|83015.1|82965.1|83026.5|82976.5|83008.9|82958.9|685
1611639600000|2021-01-26 05:40:00|83017|82967|83024.2|82974.2|83027.3|82977.3|83017|82967|744
1611639900000|2021-01-26 05:45:00|83024.3|82974.3|83032.4|82982.4|83042.8|82992.8|83015.1|82965.1|622
1611640200000|2021-01-26 05:50:00|83032.3|82982.3|83028|82978|83035.9|82985.9|83006.5|82956.5|627
1611640500000|2021-01-26 05:55:00|83028.4|82978.4|83014.4|82964.4|83029.4|82979.4|83012.4|82962.4|579
1611640800000|2021-01-26 06:00:00|83018.5|82968.5|83046.3|82996.3|83049|83006|83009|82963.8|771
1611641100000|2021-01-26 06:05:00|83045.1|82995.1|83051.3|83001.3|83065.4|83015.4|83028.8|82987.7|831
1611641400000|2021-01-26 06:10:00|83051|83001|83036.3|82986.3|83072|83022|83031|82985.1|680
1611641700000|2021-01-26 06:15:00|83035.7|82985.7|83019.5|82969.5|83035.7|82997.9|83015.4|82965.4|680
1611642000000|2021-01-26 06:20:00|83019.6|82969.6|83030.3|82980.3|83035.6|82985.6|83019.1|82969.1|689
1611642300000|2021-01-26 06:25:00|83030.5|82980.5|83028.5|82978.5|83048.8|83001.9|83015.5|82976.4|497
1611642600000|2021-01-26 06:30:00|83028.6|82978.6|83043.8|82993.8|83043.9|82994.3|83017.3|82973.8|531
1611642900000|2021-01-26 06:35:00|83043.6|82993.6|83105.4|83055.4|83132.7|83082.7|83034|82988|934
1611643200000|2021-01-26 06:40:00|83105.5|83055.5|83077.3|83027.3|83114.2|83064.2|83040.4|82990.4|902
1611643500000|2021-01-26 06:45:00|83077.6|83027.6|83048.2|82998.2|83114.1|83064.1|83043.5|82993.5|936
1611643800000|2021-01-26 06:50:00|83049.1|82999.1|83031.5|82981.5|83075|83025|83027.5|82977.5|898
1611644100000|2021-01-26 06:55:00|83031.3|82981.3|83053.3|83003.3|83054.7|83004.7|83025.1|82975.1|697
1611644400000|2021-01-26 07:00:00|83053.5|83003.5|83031.9|82981.9|83071.5|83021.5|83021.7|82971.7|1057
1611644700000|2021-01-26 07:05:00|83031.8|82981.8|83081.1|83031.1|83088.2|83048.3|83031.4|82981.4|1201
1611645000000|2021-01-26 07:10:00|83080.4|83030.4|83075.3|83025.3|83113.5|83079.7|83074.6|83025.2|1094
1611645300000|2021-01-26 07:15:00|83075.2|83025.2|83062.3|83037.3|83082.5|83055.2|83043.7|83007.9|1065
1611645600000|2021-01-26 07:20:00|83062.6|83037.6|83047.6|83022.6|83072.7|83039.5|83034.4|83001.3|1003
1611645900000|2021-01-26 07:25:00|83047.7|83022.7|83060.9|83035.9|83068.4|83043|83024.4|82999.4|1049
1611646200000|2021-01-26 07:30:00|83061.8|83036.8|83145.1|83120.1|83153.6|83128.6|83041.4|83016.4|1519
1611646500000|2021-01-26 07:35:00|83146.5|83121.5|83238.6|83213.6|83294.3|83269.3|83139.6|83104.4|1653
1611646800000|2021-01-26 07:40:00|83239|83214|83317|83292|83321.2|83296.2|83237.7|83205.6|1561
1611647100000|2021-01-26 07:45:00|83317.2|83292.2|83207.4|83182.4|83318.9|83293.9|83194.6|83159.9|1434
1611647400000|2021-01-26 07:50:00|83208.3|83183.3|83255.7|83230.7|83311.3|83284.1|83208.1|83183.1|1592
1611647700000|2021-01-26 07:55:00|83255.6|83230.6|83310|83285|83354.1|83329.1|83255.6|83230.6|1824
1611648000000|2021-01-26 08:00:00|83308.9|83283.9|83255.4|83230.4|83308.9|83283.9|83211|83180.8|1934
1611648300000|2021-01-26 08:05:00|83256.2|83231.2|83199.2|83174.2|83266.5|83241.5|83191.2|83156.8|1685
1611648600000|2021-01-26 08:10:00|83199.8|83174.8|83105|83080|83212.8|83187.8|83083.8|83051.1|1795
1611648900000|2021-01-26 08:15:00|83105.4|83080.4|83062.6|83037.6|83151.9|83113.6|83056.9|83031.9|1697
1611649200000|2021-01-26 08:20:00|83062.5|83037.5|83106|83081|83110.9|83085.9|83041.5|83016.5|1745
1611649500000|2021-01-26 08:25:00|83105.5|83080.5|83133.8|83083.8|83137.6|83103.6|83069.6|83039.1|1614
1611649800000|2021-01-26 08:30:00|83130.2|83080.2|83064.9|83039.9|83130.2|83091.7|83035.3|83010.3|1591
1611650100000|2021-01-26 08:35:00|83079.5|83029.5|83010.7|82985.7|83079.5|83041.8|82977.7|82940|1690
1611650400000|2021-01-26 08:40:00|83010.3|82985.3|83034|83009|83082.9|83043.7|83006|82980.8|1648
1611650700000|2021-01-26 08:45:00|83034.2|83009.2|82951.9|82926.9|83034.2|83009.2|82937.7|82912.7|1568
1611651000000|2021-01-26 08:50:00|82953.3|82928.3|82940.6|82915.6|82990.7|82953.7|82923.5|82898.5|1562
1611651300000|2021-01-26 08:55:00|82940.9|82915.9|82937.8|82912.8|82967.3|82938.1|82915.4|82890.4|1544
1611651600000|2021-01-26 09:00:00|82938|82913|82970.4|82920.4|83002.9|82977.9|82931.8|82906.8|1655
1611651900000|2021-01-26 09:05:00|82968.6|82918.6|82993|82968|83000.6|82971.7|82924.2|82892.9|1555
1611652200000|2021-01-26 09:10:00|82994.2|82969.2|83020.7|82970.7|83041.6|83014.6|82983.2|82958.2|1621
1611652500000|2021-01-26 09:15:00|83021|82971|82985.6|82960.6|83028.3|82999|82984.4|82945.5|1383
1611652800000|2021-01-26 09:20:00|82985.7|82960.7|83025.3|83000.3|83025.6|83000.6|82978.7|82943.5|1298
1611653100000|2021-01-26 09:25:00|83024.4|82999.4|83078.2|83028.2|83092.1|83055.3|83004.3|82979.3|1456
1611653400000|2021-01-26 09:30:00|83078.4|83028.4|83083.1|83058.1|83096|83071|83057.3|83019.9|1491
1611653700000|2021-01-26 09:35:00|83082.3|83057.3|83096.5|83071.5|83112|83074.4|83045.3|83011.7|1379
1611654000000|2021-01-26 09:40:00|83095.7|83070.7|83057.6|83032.6|83097.7|83072.7|83050.7|83019.2|1256
1611654300000|2021-01-26 09:45:00|83057.7|83032.7|83061.8|83011.8|83065.8|83032.7|83017.3|82988.1|1424
1611654600000|2021-01-26 09:50:00|83061.7|83011.7|83095.8|83070.8|83154|83117.3|83050.3|83011.7|1408
1611654900000|2021-01-26 09:55:00|83095.6|83070.6|83122.7|83097.7|83184.5|83156.6|83081.4|83056.4|1614
1611655200000|2021-01-26 10:00:00|83121.9|83096.9|83152.7|83127.7|83166.9|83141.9|83120.5|83095.5|1530
1611655500000|2021-01-26 10:05:00|83153.3|83128.3|83191.6|83166.6|83208.1|83183.1|83148.1|83123.1|1467
1611655800000|2021-01-26 10:10:00|83191.7|83166.7|83182.8|83157.8|83219|83182.2|83174.7|83149.7|1220
1611656100000|2021-01-26 10:15:00|83183.2|83158.2|83193.3|83168.3|83198.2|83173.2|83169.5|83144.5|1119
1611656400000|2021-01-26 10:20:00|83190.2|83165.2|83188.2|83163.2|83195.2|83170.2|83179.5|83154.5|1047
1611656700000|2021-01-26 10:25:00|83188.4|83163.4|83154.2|83129.2|83194.5|83169.5|83145.9|83120.9|1330
1611657000000|2021-01-26 10:30:00|83153.6|83128.6|83206.7|83181.7|83222.3|83184|83138.8|83113.8|1488
1611657300000|2021-01-26 10:35:00|83207|83182|83245.3|83220.3|83254.7|83229.7|83206.3|83181.3|1131
1611657600000|2021-01-26 10:40:00|83245.4|83220.4|83205|83180|83246.2|83221.2|83201.5|83176.5|1134
1611657900000|2021-01-26 10:45:00|83205.7|83180.7|83203.5|83178.5|83214|83189|83185.9|83160.9|1139
1611658200000|2021-01-26 10:50:00|83204.6|83179.6|83139.2|83114.2|83205.1|83180.1|83130.8|83105.8|1124
1611658500000|2021-01-26 10:55:00|83139.1|83114.1|83100.7|83075.7|83153.1|83126|83100.7|83066.4|1358
1611658800000|2021-01-26 11:00:00|83101.1|83076.1|83074.1|83049.1|83122.3|83086.3|83047.4|83017.6|1413
1611659100000|2021-01-26 11:05:00|83073.6|83048.6|83035.9|83010.9|83089.4|83055.4|83022|82990.9|1223
1611659400000|2021-01-26 11:10:00|83036.2|83011.2|83023.4|82998.4|83051.7|83012|83011.1|82986.1|1200
1611659700000|2021-01-26 11:15:00|83023|82998|83025.1|83000.1|83042.7|83007.9|83008.3|82975.3|1392
1611660000000|2021-01-26 11:20:00|83025.3|83000.3|83042.4|83017.4|83044.8|83019.8|83014.3|82989.3|1319
1611660300000|2021-01-26 11:25:00|83041.6|83016.6|83034.5|83009.5|83048.2|83023.2|83021.2|82971.2|1342
1611660600000|2021-01-26 11:30:00|83034.2|83009.2|83058.5|83033.5|83087.7|83058.2|83015.9|82975.8|1478
1611660900000|2021-01-26 11:35:00|83058.9|83033.9|83082|83057|83085.6|83060.6|83036.5|83011.5|1153
1611661200000|2021-01-26 11:40:00|83082.1|83057.1|83038.2|83013.2|83082.4|83057.4|83036.9|83011.9|1005
1611661500000|2021-01-26 11:45:00|83038.3|83013.3|83046.4|82996.4|83048.9|83023.9|83031.4|82995.9|952
1611661800000|2021-01-26 11:50:00|83046.3|82996.3|83024.1|82999.1|83049.9|83016|83013.4|82972.3|1280
1611662100000|2021-01-26 11:55:00|83023.9|82998.9|83051.1|83026.1|83064.3|83039.3|83021.3|82996.3|1133
1611662400000|2021-01-26 12:00:00|83051|83026|83025.3|83000.3|83060|83035|83017.9|82992.9|1185
1611662700000|2021-01-26 12:05:00|83024.5|82999.5|82986.6|82961.6|83024.7|82999.7|82985.9|82960.9|1538
1611663000000|2021-01-26 12:10:00|82987.3|82962.3|83051.7|83026.7|83052.4|83027.4|82986|82961|1391
1611663300000|2021-01-26 12:15:00|83051.2|83026.2|82981.7|82931.7|83055.6|83030.6|82962.4|82931.1|1447
1611663600000|2021-01-26 12:20:00|82981.2|82931.2|82962.8|82937.8|82981.2|82948.2|82914.8|82889.8|1388
1611663900000|2021-01-26 12:25:00|82962.5|82937.5|82965.3|82915.3|82972.2|82937.5|82911.3|82886.3|1250
1611664200000|2021-01-26 12:30:00|82965.7|82915.7|82968|82943|82997.2|82972.2|82935|82899.4|1239
1611664500000|2021-01-26 12:35:00|82967.9|82942.9|82969.7|82944.7|82982.3|82947.2|82937.3|82912.3|1297
1611664800000|2021-01-26 12:40:00|82969.6|82944.6|82897.4|82872.4|82987|82949|82896.3|82871.3|1260
1611665100000|2021-01-26 12:45:00|82898.8|82873.8|82911.7|82886.7|82955.3|82919.9|82890.8|82865.8|1266
1611665400000|2021-01-26 12:50:00|82911.6|82886.6|82905.8|82880.8|82911.9|82886.9|82858.3|82833.3|1376
1611665700000|2021-01-26 12:55:00|82905.3|82880.3|82915.5|82890.5|82927.9|82900.3|82890.9|82854.7|1504
1611666000000|2021-01-26 13:00:00|82915|82890|82935.7|82910.7|82945|82920|82905.7|82871.9|1352
1611666300000|2021-01-26 13:05:00|82936.2|82911.2|82975.5|82950.5|82979.6|82954.6|82934.7|82909.7|1236
1611666600000|2021-01-26 13:10:00|82975.6|82950.6|82955.5|82930.5|83010.1|82985.1|82936.5|82911.5|1242
1611666900000|2021-01-26 13:15:00|82954.7|82929.7|82969.8|82944.8|82985.3|82960.3|82948.1|82923.1|1193
1611667200000|2021-01-26 13:20:00|82970.9|82945.9|82928.6|82903.6|82972.1|82947.1|82927.4|82902.4|1148
1611667500000|2021-01-26 13:25:00|82930.5|82905.5|82981.5|82956.5|83006.4|82981.4|82926.3|82901.3|1330
1611667800000|2021-01-26 13:30:00|82981.4|82956.4|82934.8|82909.8|82983.1|82957.3|82931.3|82906.3|1405
1611668100000|2021-01-26 13:35:00|82934.6|82909.6|82905.3|82880.3|82945.7|82914|82868.1|82843.1|1595
1611668400000|2021-01-26 13:40:00|82904.7|82879.7|82875.3|82850.3|82904.8|82879.8|82872.5|82847.5|1289
1611668700000|2021-01-26 13:45:00|82875.7|82850.7|82904.5|82879.5|82943.1|82918.1|82871.6|82846.6|1425
1611669000000|2021-01-26 13:50:00|82904.8|82879.8|82913.2|82888.2|82926.5|82901.5|82894.1|82869.1|1188
1611669300000|2021-01-26 13:55:00|82912.6|82887.6|82882.3|82832.3|82919|82894|82860.3|82826.7|1471
1611669600000|2021-01-26 14:00:00|82882.8|82832.8|82865.7|82840.7|82882.8|82840.7|82819.4|82794.4|1457
1611669900000|2021-01-26 14:05:00|82865.4|82840.4|82871.9|82846.9|82886.8|82861.8|82842.9|82817.9|1225
1611670200000|2021-01-26 14:10:00|82871.2|82846.2|82916.7|82891.7|82922|82897|82853.1|82828.1|1280
1611670500000|2021-01-26 14:15:00|82915|82890|82937.1|82912.1|82956.6|82931.6|82876.9|82851.9|1286
1611670800000|2021-01-26 14:20:00|82937.6|82912.6|82965|82940|82969.7|82944.7|82916.1|82891.1|1392
1611671100000|2021-01-26 14:25:00|82964.8|82939.8|82953.9|82928.9|82984.4|82959.4|82948.2|82923.2|1201
1611671400000|2021-01-26 14:30:00|82954.2|82929.2|82936.2|82911.2|82954.2|82929.2|82898.9|82870.9|1615
1611671700000|2021-01-26 14:35:00|82936.6|82911.6|82960.1|82935.1|82964|82939|82926.3|82901.3|1452
1611672000000|2021-01-26 14:40:00|82960.4|82935.4|83051|83026|83053.3|83028.3|82955.1|82923.1|1487
1611672300000|2021-01-26 14:45:00|83050|83025|83025.6|83000.6|83074.7|83049.7|82984.2|82948.3|1702
1611672600000|2021-01-26 14:50:00|83026.5|83001.5|83037|83012|83085.5|83049|82995.9|82970.4|1680
1611672900000|2021-01-26 14:55:00|83037.1|83012.1|83081.7|82970.7|83249.5|83138.5|82964.6|82939.6|1607
1611673200000|2021-01-26 15:00:00|83088.7|82977.7|82890|82865|83190.6|83079.6|82880.6|82855.6|1759
1611673500000|2021-01-26 15:05:00|82891.3|82866.3|82783.6|82758.6|82899.5|82874.5|82782.3|82757.3|1714
1611673800000|2021-01-26 15:10:00|82783.4|82758.4|82877.3|82852.3|82877.8|82852.8|82758.8|82733.8|1692
1611674100000|2021-01-26 15:15:00|82877.1|82852.1|82872.7|82847.7|82884.5|82859.5|82812.3|82782.3|1725
1611674400000|2021-01-26 15:20:00|82871.9|82846.9|82896.7|82871.7|82904.3|82879.3|82834.3|82809.3|1688
1611674700000|2021-01-26 15:25:00|82897|82872|82894.6|82869.6|82897|82872|82828.8|82803.8|1626
1611675000000|2021-01-26 15:30:00|82894.7|82869.7|82869.2|82844.2|82917.7|82892.7|82864.7|82838.4|1686
1611675300000|2021-01-26 15:35:00|82869.9|82844.9|82928.2|82903.2|82929.2|82904.2|82829|82804|1548
1611675600000|2021-01-26 15:40:00|82928.1|82903.1|82927.5|82902.5|82935.2|82910.2|82889.9|82864.9|1521
1611675900000|2021-01-26 15:45:00|82926.4|82901.4|82884.6|82859.6|82954.8|82929.8|82882.9|82846.5|1752
1611676200000|2021-01-26 15:50:00|82884.2|82859.2|82889.1|82864.1|82952.9|82919.1|82879.6|82843.2|1752
1611676500000|2021-01-26 15:55:00|82889.2|82864.2|82932.5|82907.5|82955.2|82930.2|82885.8|82853.3|1950
1611676800000|2021-01-26 16:00:00|82932.2|82907.2|82938.6|82913.6|82954.1|82929.1|82905.6|82880.6|1764
1611677100000|2021-01-26 16:05:00|82937.4|82912.4|82944.9|82919.9|82972.5|82937.3|82888.7|82863.7|1562
1611677400000|2021-01-26 16:10:00|82944.2|82919.2|82964.3|82939.3|83003.1|82967.8|82898|82867.6|1671
1611677700000|2021-01-26 16:15:00|82965|82940|82937.8|82887.8|82972.2|82943.6|82906.9|82878.8|1604
1611678000000|2021-01-26 16:20:00|82938.9|82888.9|82964.7|82939.7|82983.7|82958.7|82913.3|82881.3|1422
1611678300000|2021-01-26 16:25:00|82965.2|82940.2|82969.9|82919.9|82980.6|82955.6|82916.3|82891.3|1347
1611678600000|2021-01-26 16:30:00|82970.2|82920.2|82970.9|82945.9|82992.8|82954.6|82947.9|82907.7|1379
1611678900000|2021-01-26 16:35:00|82970.7|82945.7|82984.6|82959.6|83019.1|82975.5|82952.1|82913.8|1414
1611679200000|2021-01-26 16:40:00|82984.8|82959.8|82981|82956|83000.8|82960.5|82952.6|82916.1|1258
1611679500000|2021-01-26 16:45:00|82980.3|82955.3|83008.7|82983.7|83036.8|82999|82974.3|82949.3|1381
1611679800000|2021-01-26 16:50:00|83009|82984|83086.5|83061.5|83135.7|83096.9|82977.9|82952.9|1806
1611680100000|2021-01-26 16:55:00|83086.9|83061.9|83050.3|83025.3|83105.8|83070.4|83048.9|83009.9|1661
1611680400000|2021-01-26 17:00:00|83049.4|83024.4|82997.6|82972.6|83061.8|83024.7|82979.4|82943.8|1547
1611680700000|2021-01-26 17:05:00|82997.9|82972.9|82998.1|82973.1|83019.5|82994.5|82997.2|82972.2|1144
1611681000000|2021-01-26 17:10:00|82997.4|82972.4|83012.8|82987.8|83032.9|83007.9|82995.6|82970.6|1223
1611681300000|2021-01-26 17:15:00|83012.7|82987.7|83048.9|82998.9|83050.8|83014.9|82978.6|82947|1293
1611681600000|2021-01-26 17:20:00|83048.8|82998.8|83034.9|83009.9|83057.3|83022.4|83026|82994.7|1228
1611681900000|2021-01-26 17:25:00|83035.1|83010.1|83020.2|82995.2|83036|83011|83009.2|82984.2|1173
1611682200000|2021-01-26 17:30:00|83019.9|82994.9|83008.7|82983.7|83029|83004|83008.5|82983.5|888
1611682500000|2021-01-26 17:35:00|83009.8|82984.8|83034.3|82984.3|83038.2|83013.2|83004.3|82979.3|1087
1611682800000|2021-01-26 17:40:00|83034.4|82984.4|83029|83004|83070.1|83029.4|83006.6|82956.6|1161
1611683100000|2021-01-26 17:45:00|83039.2|82989.2|83055.8|83005.8|83092.1|83042.1|83006.2|82968|1429
1611683400000|2021-01-26 17:50:00|83055.1|83005.1|83033.9|83008.9|83062.3|83020.7|83025.3|82985.3|1368
1611683700000|2021-01-26 17:55:00|83033.7|83008.7|83017.3|82992.3|83056.3|83019|83009.3|82984.3|1439
1611684000000|2021-01-26 18:00:00|83016.7|82991.7|83014.4|82989.4|83027.8|82997.7|83003.3|82973.3|1108
1611684300000|2021-01-26 18:05:00|83015.2|82990.2|83009.3|82984.3|83022.6|82997.6|83009|82984|896
1611684600000|2021-01-26 18:10:00|83009.2|82984.2|82987.1|82962.1|83009.9|82984.9|82986.9|82961.9|999
1611684900000|2021-01-26 18:15:00|82987.2|82962.2|82986.1|82936.1|82991.5|82962.8|82950.8|82900.8|1346
1611685200000|2021-01-26 18:20:00|82986.5|82936.5|82984.5|82934.5|83006.9|82961.4|82962.9|82923.9|1279
1611685500000|2021-01-26 18:25:00|82987.7|82937.7|82966.4|82916.4|82992.1|82947.1|82944.8|82902.8|1186
1611685800000|2021-01-26 18:30:00|82966.5|82916.5|82947.3|82922.3|82969.9|82933.5|82946.4|82911.8|977
1611686100000|2021-01-26 18:35:00|82948.1|82923.1|82960.5|82935.5|82969.2|82941.5|82945.5|82911.1|905
1611686400000|2021-01-26 18:40:00|82960.4|82935.4|82953.5|82928.5|82989.8|82948.6|82952.8|82914.3|907
1611686700000|2021-01-26 18:45:00|82953.4|82928.4|82956.4|82931.4|82968.3|82931.6|82939.2|82906.5|690
1611687000000|2021-01-26 18:50:00|82955.5|82930.5|82968.8|82943.8|82985|82944.3|82951.3|82914|921
1611687300000|2021-01-26 18:55:00|82968.4|82943.4|82981.2|82931.2|82992.3|82955.3|82963.4|82926.4|924
1611687600000|2021-01-26 19:00:00|82981.9|82931.9|82968.1|82943.1|83012.4|82975.7|82964.2|82927.3|1270
1611687900000|2021-01-26 19:05:00|82968.2|82943.2|82972.6|82922.6|82977.2|82945|82955.6|82918.1|901
1611688200000|2021-01-26 19:10:00|82972.7|82922.7|82979|82954|82992.7|82956.8|82971|82921|884
1611688500000|2021-01-26 19:15:00|82978.5|82953.5|82969.8|82944.8|82998.2|82954.4|82955.8|82926.9|821
1611688800000|2021-01-26 19:20:00|82970.5|82945.5|82995.4|82970.4|83013|82976.9|82968.9|82934.3|1179
1611689100000|2021-01-26 19:25:00|82995.6|82970.6|82975.6|82950.6|82997.1|82972.1|82974.9|82949.9|1069
1611689400000|2021-01-26 19:30:00|82975.9|82950.9|82967.4|82942.4|82977.3|82952.3|82946.8|82921.8|1089
1611689700000|2021-01-26 19:35:00|82967.3|82942.3|82950.5|82925.5|82971.9|82946.9|82947.5|82912.7|1010
1611690000000|2021-01-26 19:40:00|82950.7|82925.7|82944.2|82919.2|82957.9|82926.9|82936.9|82906.2|868
1611690300000|2021-01-26 19:45:00|82944.1|82919.1|82939.3|82914.3|82956.5|82926.7|82936.9|82902.2|931
1611690600000|2021-01-26 19:50:00|82939.4|82914.4|82972.6|82947.6|82974.4|82949.4|82938.8|82904.1|1225
1611690900000|2021-01-26 19:55:00|82972.8|82947.8|82985.8|82935.8|82986.5|82949.7|82959.5|82934|1203
1611691200000|2021-01-26 20:00:00|82985.3|82935.3|82958.9|82933.9|82985.4|82956.4|82944.4|82906.5|1096
1611691500000|2021-01-26 20:05:00|82959.3|82934.3|82943.7|82918.7|82960.2|82935.2|82943.1|82918.1|611
1611691800000|2021-01-26 20:10:00|82943.9|82918.9|82950.5|82925.5|82951.9|82926.9|82940.3|82915.3|716
1611692100000|2021-01-26 20:15:00|82949.8|82924.8|82942.6|82917.6|82954.4|82929.4|82940.7|82915.7|809
1611692400000|2021-01-26 20:20:00|82942.7|82917.7|82951.5|82926.5|82955.6|82930.6|82941.3|82916.3|755
1611692700000|2021-01-26 20:25:00|82951.2|82926.2|82950.1|82925.1|82957.1|82932.1|82948.4|82923.4|1078
1611693000000|2021-01-26 20:30:00|82950.3|82925.3|82961.8|82936.8|82976|82939.5|82948.3|82911.3|1055
1611693300000|2021-01-26 20:35:00|82961.6|82936.6|82980.4|82955.4|82993.5|82963.9|82953.2|82913.2|1041
1611693600000|2021-01-26 20:40:00|82980.3|82955.3|82975.4|82950.4|82987|82957.2|82971.7|82934.4|774
1611693900000|2021-01-26 20:45:00|82975.3|82950.3|82984.7|82959.7|82984.7|82959.7|82973.1|82948.1|726
1611694200000|2021-01-26 20:50:00|82984.9|82959.9|82980.7|82955.7|83005.7|82964.6|82977.4|82943.6|854
1611694500000|2021-01-26 20:55:00|82979.9|82954.9|82967.4|82942.4|82990.1|82960.3|82967|82930.3|950
1611694800000|2021-01-26 21:00:00|82967.5|82942.5|82936.5|82886.5|82980.7|82943.2|82923.3|82875.8|1132
1611695100000|2021-01-26 21:05:00|82937.2|82887.2|82933|82908|82950.5|82910.9|82928|82885.9|612
1611695400000|2021-01-26 21:10:00|82933.1|82908.1|82933.2|82908.2|82951.7|82911.3|82929.9|82895.9|403
1611695700000|2021-01-26 21:15:00|82933.9|82908.9|82953.6|82903.6|82960|82910|82933.9|82892.5|428
1611696000000|2021-01-26 21:20:00|82953.5|82903.5|82990.4|82940.4|83000.1|82950.1|82927.1|82888|1396
1611696300000|2021-01-26 21:25:00|82990.2|82940.2|82995.3|82945.3|83013.9|82964.9|82974.5|82936.3|1116
1611696600000|2021-01-26 21:30:00|82992.3|82942.3|83009.5|82959.5|83022|82972|82971.2|82933.7|1509
1611696900000|2021-01-26 21:35:00|83009.9|82959.9|82996.5|82946.5|83042.3|82992.3|82989.5|82939.5|1534
1611697200000|2021-01-26 21:40:00|82996.2|82946.2|83030.5|82980.5|83054.3|83004.3|82994.6|82944.2|1774
1611697500000|2021-01-26 21:45:00|83036.8|82986.8|83029.5|82979.5|83071.8|83014.1|83005.7|82955.7|1442
1611697800000|2021-01-26 21:50:00|83028.2|82978.2|83020.5|82970.5|83059.9|83009.9|83001.2|82950.5|1247
1611698100000|2021-01-26 21:55:00|83018.9|82968.9|83054.8|82950.5|83062.9|82975.2|83006.3|82910.3|1126
1611698400000|2021-01-26 22:00:00|83057.8|82950.4|83062.4|82951.4|83065.8|82954.8|83052.9|82941.9|69
1611698700000|2021-01-26 22:05:00|83062|82951|83046.8|82935.8|83069.1|82958.1|83020.3|82909.3|232
1611699000000|2021-01-26 22:10:00|83047.6|82936.6|83050.3|82939.3|83062.8|82951.8|83041.1|82930.1|227
1611699300000|2021-01-26 22:15:00|83052.4|82941.4|83047.1|82936.1|83069.1|82958.1|83041.4|82930.4|184
1611699600000|2021-01-26 22:20:00|83039.2|82928.2|83051.9|82940.9|83060.4|82949.4|83036.9|82925.9|212
1611699900000|2021-01-26 22:25:00|83048|82937|83058.4|82947.4|83067.6|82956.6|83039.5|82928.5|462
1611700200000|2021-01-26 22:30:00|83056.2|82945.2|83054.4|82943.4|83077.9|82966.9|83044.4|82933.4|247
1611700500000|2021-01-26 22:35:00|83052.2|82941.2|83057.8|82946.8|83066.8|82955.8|83038.6|82927.6|338
1611700800000|2021-01-26 22:40:00|83058|82947|83070.8|82959.8|83073.5|82962.5|83055.6|82944.6|220
1611701100000|2021-01-26 22:45:00|83062.6|82951.6|83061.7|82950.7|83074.4|82963.4|83054.6|82943.6|263
1611701400000|2021-01-26 22:50:00|83065.4|82954.4|83065.5|82954.5|83074.5|82963.5|83056.2|82945.2|278
1611701700000|2021-01-26 22:55:00|83060.1|82949.1|83060.2|82949.2|83073.5|82962.5|83048.3|82937.3|260
1611702000000|2021-01-26 23:00:00|83058.4|82947.4|83040.8|82990.8|83074.3|82996.6|83006|82899.8|1695
1611702300000|2021-01-26 23:05:00|83041.8|82991.8|83027.5|82977.5|83054.8|82992.4|83008.4|82938.9|1384
1611702600000|2021-01-26 23:10:00|83023.9|82973.9|83023.5|82973.5|83057.9|82992|83014.2|82953.8|1162
1611702900000|2021-01-26 23:15:00|83023.4|82973.4|83069.5|83019.5|83070.4|83020.4|83011.2|82936.9|1067
1611703200000|2021-01-26 23:20:00|83068.7|83018.7|83026.6|82976.6|83088.2|83026.3|83011.3|82947.6|982
1611703500000|2021-01-26 23:25:00|83022.9|82972.9|83034.4|82984.4|83054.3|82992.5|83013.3|82945.9|1364
1611703800000|2021-01-26 23:30:00|83033.8|82983.8|83061.2|83011.2|83063.6|83013.6|83020.2|82961|967
1611704100000|2021-01-26 23:35:00|83061.7|83011.7|83053.3|83003.3|83070.2|83012.3|83026.2|82967.2|877
1611704400000|2021-01-26 23:40:00|83052.5|83002.5|83045.2|82995.2|83061.2|83008.1|83041.8|82986.2|699
1611704700000|2021-01-26 23:45:00|83045.1|82995.1|83039.6|82989.6|83056.8|82997.6|83037.6|82978.8|903
1611705000000|2021-01-26 23:50:00|83039.3|82989.3|83043.6|82993.6|83058.4|83000.2|83031.8|82967.6|768
1611705300000|2021-01-26 23:55:00|83043.4|82993.4|83014.9|82964.9|83053.1|82994.7|83000.8|82946.3|1288
1611705600000|2021-01-27 00:00:00|83015|82965|83007.8|82957.8|83043|82980.9|83006.1|82945.5|1260
1611705900000|2021-01-27 00:05:00|83007.9|82957.9|83017.5|82967.5|83023.7|82973.7|82992.8|82934.7|839
1611706200000|2021-01-27 00:10:00|83017.3|82967.3|82993.2|82943.2|83026.6|82968.5|82988.1|82929.1|812
1611706500000|2021-01-27 00:15:00|82994.3|82944.3|82965.5|82894.8|83004.4|82954.4|82949.2|82890.5|1102
1611706800000|2021-01-27 00:20:00|82954.3|82904.3|82954.6|82904.6|82984.9|82932.1|82947|82883|1239
1611707100000|2021-01-27 00:25:00|82952.2|82902.2|82969.7|82919.7|82987.9|82927.1|82949.9|82888.2|1220
1611707400000|2021-01-27 00:30:00|82969.9|82919.9|82975.9|82925.9|82994.4|82935.3|82950.4|82885.1|1578
1611707700000|2021-01-27 00:35:00|82975.8|82925.8|82991.3|82941.3|83028|82968.7|82950.2|82890.7|1563
1611708000000|2021-01-27 00:40:00|82991.7|82941.7|82993.3|82943.3|83020.3|82956.7|82978.4|82909.3|1412
1611708300000|2021-01-27 00:45:00|82993.2|82943.2|82989.6|82939.6|83016.6|82955.5|82976.5|82914.6|1169
1611708600000|2021-01-27 00:50:00|82989.2|82939.2|82987.4|82937.4|83035.1|82974.2|82984.6|82927.1|1218
1611708900000|2021-01-27 00:55:00|82987.2|82937.2|83002.8|82952.8|83046.3|82990.5|82978.7|82926.6|1410
1611709200000|2021-01-27 01:00:00|83002.9|82952.9|83004.6|82954.6|83020|82960.7|82991.3|82932.1|1549
1611709500000|2021-01-27 01:05:00|83004.3|82954.3|83023.5|82973.5|83041.7|82986.2|82996.5|82937.6|1079
1611709800000|2021-01-27 01:10:00|83023.6|82973.6|83016|82966|83046.4|82985.6|83010.1|82944.3|1213
1611710100000|2021-01-27 01:15:00|83016.1|82966.1|82996.3|82946.3|83036.7|82986.7|82991.3|82930.3|1293
1611710400000|2021-01-27 01:20:00|82996.5|82946.5|83008.7|82937.2|83031.2|82974.2|82978.9|82916.2|1231
1611710700000|2021-01-27 01:25:00|82998.8|82948.8|82966.7|82916.7|83011.7|82961|82963|82897.4|1376
1611711000000|2021-01-27 01:30:00|82966.5|82916.5|82980.2|82930.2|83004.3|82946.3|82963.5|82902.6|1305
1611711300000|2021-01-27 01:35:00|82980.7|82930.7|83008.8|82958.8|83019.1|82961.7|82972.3|82899.4|1453
1611711600000|2021-01-27 01:40:00|83009.4|82959.4|83021.7|82971.7|83035.8|82975.5|82980.8|82915.7|1518
1611711900000|2021-01-27 01:45:00|83025.3|82975.3|83052.5|83002.5|83064.7|83006.7|82993.2|82921.5|1489
1611712200000|2021-01-27 01:50:00|83063.5|82993|83055.1|83005.1|83072.6|83013.6|83046.6|82988.2|1294
1611712500000|2021-01-27 01:55:00|83054.8|83004.8|83045.9|82995.9|83055.7|83005.7|83036.5|82986.5|1201
1611712800000|2021-01-27 02:00:00|83044.9|82994.9|83068.3|83018.3|83083.7|83033.7|83012.3|82952.8|1472
1611713100000|2021-01-27 02:05:00|83068.1|83018.1|83053.3|83003.3|83069.1|83019.1|83052.8|83002.8|1169
1611713400000|2021-01-27 02:10:00|83053.2|83003.2|83076.2|83026.2|83077.4|83027.4|83049.7|82999.7|980
1611713700000|2021-01-27 02:15:00|83076.5|83026.5|83067.4|83017.4|83081.3|83031.3|83064.9|83014.9|829
1611714000000|2021-01-27 02:20:00|83067.8|83017.8|83086.2|83036.2|83089|83039|83066.5|83016.5|1100
1611714300000|2021-01-27 02:25:00|83086.1|83036.1|83084.7|83034.7|83092.8|83042.8|83077.3|83027.3|760
1611714600000|2021-01-27 02:30:00|83084.5|83034.5|83079.3|83029.3|83089.8|83039.8|83068.3|83018.3|786
1611714900000|2021-01-27 02:35:00|83079.9|83029.9|83089.8|83039.8|83096.7|83046.7|83079.6|83029.6|726
1611715200000|2021-01-27 02:40:00|83089.7|83039.7|83084.6|83034.6|83093.3|83043.3|83080.8|83030.8|660
1611715500000|2021-01-27 02:45:00|83084.7|83034.7|83076.9|83026.9|83087.3|83037.3|83075.4|83025.4|634
1611715800000|2021-01-27 02:50:00|83078.1|83028.1|83076.4|83026.4|83078.3|83028.3|83072|83022|593
1611716100000|2021-01-27 02:55:00|83076.9|83026.9|83072.9|83022.9|83077.8|83027.8|83066.5|83016.5|597
1611716400000|2021-01-27 03:00:00|83072.7|83022.7|83075.6|83025.6|83094.1|83044.1|83072.7|83022.7|762
1611716700000|2021-01-27 03:05:00|83075.7|83025.7|83098.2|83048.2|83100.9|83050.9|83073.1|83023.1|697
1611717000000|2021-01-27 03:10:00|83097.6|83047.6|83095.5|83045.5|83104.8|83054.8|83091.4|83041.4|627
1611717300000|2021-01-27 03:15:00|83097.6|83047.6|83083|83033|83097.6|83047.6|83082.6|83032.6|582
1611717600000|2021-01-27 03:20:00|83083.5|83033.5|83080.7|83030.7|83094.7|83044.7|83079.4|83029.4|600
1611717900000|2021-01-27 03:25:00|83080.6|83030.6|83088.4|83038.4|83094.4|83053.6|83070.3|83029.7|555
1611718200000|2021-01-27 03:30:00|83088.8|83038.8|83086|83036|83090.9|83047.9|83068.3|83028.9|388
1611718500000|2021-01-27 03:35:00|83085.6|83035.6|83084.5|83034.5|83095|83050.8|83067.5|83029.1|483
1611718800000|2021-01-27 03:40:00|83084.4|83034.4|83075.8|83050.8|83092.7|83054|83066.3|83025.6|457
1611719100000|2021-01-27 03:45:00|83091|83041|83096.3|83046.3|83101.3|83062.8|83072.2|83033.3|463
1611719400000|2021-01-27 03:50:00|83096.4|83046.4|83095.8|83045.8|83104.8|83058.5|83069.5|83034.1|601
1611719700000|2021-01-27 03:55:00|83094.9|83044.9|83095.9|83045.9|83100.7|83059.3|83078.4|83039.3|347
1611720000000|2021-01-27 04:00:00|83095.8|83045.8|83100.7|83050.7|83102.5|83062.5|83082.8|83040.3|332
1611720300000|2021-01-27 04:05:00|83100.6|83050.6|83104.4|83054.4|83110.4|83072.8|83086.1|83047.5|403
1611720600000|2021-01-27 04:10:00|83105.3|83055.3|83111.5|83061.5|83120.3|83074.3|83086.9|83049.1|517
1611720900000|2021-01-27 04:15:00|83111.4|83061.4|83115|83065|83119.4|83081.7|83099.6|83060.6|465
1611721200000|2021-01-27 04:20:00|83114|83064|83113.1|83063.1|83124.2|83082.9|83099.6|83059.9|620
1611721500000|2021-01-27 04:25:00|83112.9|83062.9|83099.1|83049.1|83116.9|83076.3|83081.8|83043.4|526
1611721800000|2021-01-27 04:30:00|83098.9|83048.9|83104.5|83054.5|83108.5|83065|83085.8|83047.7|507
1611722100000|2021-01-27 04:35:00|83104|83054|83096.6|83046.6|83112.9|83070.9|83087.5|83046.1|450
1611722400000|2021-01-27 04:40:00|83096.9|83046.9|83093|83043|83106|83063|83076.8|83039|416
1611722700000|2021-01-27 04:45:00|83092.9|83042.9|83103.7|83053.7|83109|83063.3|83080.7|83042.8|397
1611723000000|2021-01-27 04:50:00|83106.5|83056.5|83106.5|83056.5|83110.4|83067|83087.1|83046.9|333
1611723300000|2021-01-27 04:55:00|83106.3|83056.3|83095.9|83045.9|83108.4|83071.3|83084.9|83043.7|458
1611723600000|2021-01-27 05:00:00|83096|83046|83098.6|83048.6|83101|83055.3|83077.9|83039.9|554
1611723900000|2021-01-27 05:05:00|83098.4|83048.4|83094|83044|83099.6|83058|83078.4|83040.9|410
1611724200000|2021-01-27 05:10:00|83093.9|83043.9|83094.3|83044.3|83096.7|83055.4|83078.3|83040.1|366
1611724500000|2021-01-27 05:15:00|83094.6|83044.6|83094.3|83044.3|83101.9|83060.6|83080.9|83039.8|488
1611724800000|2021-01-27 05:20:00|83093.9|83043.9|83093|83043|83099.8|83055.8|83076.3|83038.8|372
1611725100000|2021-01-27 05:25:00|83092.6|83042.6|83096.7|83046.7|83099.3|83060.9|83080|83040.2|376
1611725400000|2021-01-27 05:30:00|83096.6|83046.6|83075.6|83050.6|83097.9|83058|83075.2|83037|447
1611725700000|2021-01-27 05:35:00|83074.8|83049.8|83066.1|83016.1|83093.5|83052.6|83059.9|83014.8|577
1611726000000|2021-01-27 05:40:00|83065.7|83015.7|83056.6|83006.6|83067.3|83029.8|83044|83006.6|536
1611726300000|2021-01-27 05:45:00|83056.5|83006.5|83066.6|83016.6|83072.1|83033.4|83046|83006.5|525
1611726600000|2021-01-27 05:50:00|83066.7|83016.7|83042.1|83017.1|83066.7|83025.5|83040.1|83002.8|573
1611726900000|2021-01-27 05:55:00|83041.9|83016.9|83045.4|82995.4|83147|83097|82929.5|82872.1|1384
1611727200000|2021-01-27 06:00:00|83043.7|82993.7|83015.9|82965.9|83051|83001|83010.8|82960.8|969
1611727500000|2021-01-27 06:05:00|83015.1|82965.1|83036.9|82986.9|83041.3|82991.3|83014.5|82964.5|732
1611727800000|2021-01-27 06:10:00|83036.6|82986.6|83049.4|82999.4|83060.5|83010.5|83034.5|82984.5|876
1611728100000|2021-01-27 06:15:00|83049.6|82999.6|83043.6|82993.6|83053.6|83003.6|83031.1|82981.1|761
1611728400000|2021-01-27 06:20:00|83043.4|82993.4|83052|83002|83056.6|83007.2|83030.2|82989.1|689
1611728700000|2021-01-27 06:25:00|83052.1|83002.1|83059.4|83009.4|83070.8|83020.8|83049.9|82999.9|1606
1611729000000|2021-01-27 06:30:00|83060.3|83010.3|83101.1|83051.1|83106.1|83056.1|83060.3|83010.3|784
1611729300000|2021-01-27 06:35:00|83099.3|83049.3|83084.1|83034.1|83107.9|83057.9|83076.8|83032.7|736
1611729600000|2021-01-27 06:40:00|83084.2|83034.2|83076.9|83026.9|83085.8|83035.8|83075.6|83025.6|592
1611729900000|2021-01-27 06:45:00|83076.3|83026.3|83096.1|83046.1|83100.2|83050.2|83073.5|83023.5|684
1611730200000|2021-01-27 06:50:00|83095.9|83045.9|83088.9|83038.9|83109.1|83059.1|83085.7|83035.7|581
1611730500000|2021-01-27 06:55:00|83089|83039|83041.3|82991.3|83091.9|83041.9|83029.4|82979.4|825
1611730800000|2021-01-27 07:00:00|83041.6|82991.6|83027.3|83002.3|83055.2|83010.9|83025.9|82981.4|814
1611731100000|2021-01-27 07:05:00|83027.6|83002.6|83073|83048|83098.8|83062.4|83027.6|82989.3|1014
1611731400000|2021-01-27 07:10:00|83072.7|83047.7|83028.2|82978.2|83077.7|83052.7|83011.9|82976.7|1132
1611731700000|2021-01-27 07:15:00|83014.7|82989.7|83034.8|83009.8|83069.1|83037.1|83014.7|82989.7|815
1611732000000|2021-01-27 07:20:00|83034.9|83009.9|83062.9|83037.9|83071.3|83039.5|83026.7|83001.7|913
1611732300000|2021-01-27 07:25:00|83062.8|83037.8|83075.8|83050.8|83103.1|83065.3|83059.5|83024.7|882
1611732600000|2021-01-27 07:30:00|83076.7|83051.7|83150.9|83125.9|83159.3|83134.3|83076.7|83051.7|1081
1611732900000|2021-01-27 07:35:00|83149.7|83124.7|83089.7|83064.7|83164.1|83138.9|83089.1|83061.3|1047
1611733200000|2021-01-27 07:40:00|83089.6|83064.6|83073.5|83048.5|83117.7|83086.1|83069.2|83032.4|1263
1611733500000|2021-01-27 07:45:00|83074.3|83049.3|83081.9|83056.9|83103|83073.3|83069.3|83040.9|1097
1611733800000|2021-01-27 07:50:00|83081.8|83056.8|83141.7|83116.7|83141.7|83116.7|83069.9|83037|919
1611734100000|2021-01-27 07:55:00|83142.8|83117.8|83135.9|83085.9|83163.3|83138.3|83103.8|83075.5|1075
1611734400000|2021-01-27 08:00:00|83135.2|83085.2|83080.7|83055.7|83167.7|83142.7|83063|83038|1784
1611734700000|2021-01-27 08:05:00|83079|83054|83043.9|83018.9|83095.7|83070.7|83028.5|83003.5|1609
1611735000000|2021-01-27 08:10:00|83043.8|83018.8|83043.8|83018.8|83080.7|83055.7|83010.4|82985.4|1387
1611735300000|2021-01-27 08:15:00|83043.6|83018.6|83078.8|83053.8|83100.2|83069|83043.6|83018.6|1531
1611735600000|2021-01-27 08:20:00|83079.4|83054.4|83107.6|83082.6|83119.7|83094.7|83079.2|83054.2|1487
1611735900000|2021-01-27 08:25:00|83107.7|83082.7|83144|83119|83166|83141|83101.3|83076.3|1553
1611736200000|2021-01-27 08:30:00|83142.7|83117.7|83121|83096|83152|83127|83097.5|83072.5|1391
1611736500000|2021-01-27 08:35:00|83120.9|83095.9|83113.5|83088.5|83171.4|83146.4|83101.6|83076.6|1255
1611736800000|2021-01-27 08:40:00|83113.4|83088.4|83125|83100|83169|83144|83113.2|83087.4|1405
1611737100000|2021-01-27 08:45:00|83125.2|83100.2|83163.1|83138.1|83189.1|83164.1|83108.6|83083.6|1462
1611737400000|2021-01-27 08:50:00|83162.8|83137.8|83127.4|83102.4|83191.7|83159.6|83122.8|83097.8|1385
1611737700000|2021-01-27 08:55:00|83127.6|83102.6|83168|83143|83182|83157|83122.3|83097.3|1596
1611738000000|2021-01-27 09:00:00|83168.4|83143.4|83118|83093|83181.7|83156.7|83110.1|83074.7|1508
1611738300000|2021-01-27 09:05:00|83117.2|83092.2|83141.1|83116.1|83171.3|83137.2|83090.8|83065.8|1529
1611738600000|2021-01-27 09:10:00|83141.5|83116.5|83266|83241|83287.2|83262.2|83123.6|83087.3|1906
1611738900000|2021-01-27 09:15:00|83278.2|83228.2|83172.7|83147.7|83293.9|83256.5|83150.2|83114.4|1936
1611739200000|2021-01-27 09:20:00|83172|83147|83221.6|83196.6|83253.2|83217.4|83167.5|83142.5|1682
1611739500000|2021-01-27 09:25:00|83221.5|83196.5|83271.6|83246.6|83287.7|83262.7|83216.9|83191.9|1591
1611739800000|2021-01-27 09:30:00|83271.8|83246.8|83238|83213|83295|83264.5|83181.6|83156.6|1637
1611740100000|2021-01-27 09:35:00|83240.6|83215.6|83220.5|83195.5|83242.5|83217.5|83187.9|83160|1717
1611740400000|2021-01-27 09:40:00|83220.8|83195.8|83249.6|83224.6|83272|83247|83200.6|83172.1|1567
1611740700000|2021-01-27 09:45:00|83249.4|83224.4|83284|83259|83309.5|83284.5|83241.9|83216.9|1636
1611741000000|2021-01-27 09:50:00|83285.3|83260.3|83312.4|83287.4|83323|83298|83265.7|83235.5|1489
1611741300000|2021-01-27 09:55:00|83311.8|83286.8|83311.6|83286.6|83337.7|83312.7|83263.1|83224.5|1524
1611741600000|2021-01-27 10:00:00|83311.5|83286.5|83330.8|83305.8|83331.7|83306.7|83293.2|83266.8|1510
1611741900000|2021-01-27 10:05:00|83329.9|83304.9|83332.2|83307.2|83335.1|83310.1|83295.9|83270.9|1369
1611742200000|2021-01-27 10:10:00|83331.3|83306.3|83300|83275|83332.3|83307|83293|83268|1272
1611742500000|2021-01-27 10:15:00|83300.1|83275.1|83300.1|83275.1|83312.1|83283.3|83275.6|83250.6|1298
1611742800000|2021-01-27 10:20:00|83300|83275|83301.6|83276.6|83317.8|83292.8|83292.1|83267.1|1283
1611743100000|2021-01-27 10:25:00|83301.3|83276.3|83278.2|83253.2|83304.2|83279.2|83264.1|83239.1|1038
1611743400000|2021-01-27 10:30:00|83277.8|83252.8|83274.4|83249.4|83293.8|83268.8|83253.5|83228.5|1298
1611743700000|2021-01-27 10:35:00|83274.6|83249.6|83292.2|83267.2|83297.9|83272.9|83260.8|83235.8|1109
1611744000000|2021-01-27 10:40:00|83293.6|83268.6|83295|83270|83299.6|83274.6|83263.2|83238.2|966
1611744300000|2021-01-27 10:45:00|83294.7|83269.7|83294.1|83269.1|83307.5|83282.5|83269.2|83244.2|988
1611744600000|2021-01-27 10:50:00|83295.3|83270.3|83258.4|83233.4|83300.9|83275.9|83258.2|83233.2|845
1611744900000|2021-01-27 10:55:00|83259|83234|83272.8|83247.8|83279.8|83254.8|83255.3|83230.3|1175
1611745200000|2021-01-27 11:00:00|83270.6|83245.6|83305.2|83280.2|83342.3|83317.3|83270.6|83245.6|1210
1611745500000|2021-01-27 11:05:00|83305.7|83280.7|83295.8|83270.8|83315.1|83290.1|83261.5|83236.5|1316
1611745800000|2021-01-27 11:10:00|83296.2|83271.2|83332.2|83307.2|83343.7|83318.7|83290.7|83265.7|1197
1611746100000|2021-01-27 11:15:00|83331.6|83306.6|83284.9|83259.9|83340|83315|83257.7|83232.7|1222
1611746400000|2021-01-27 11:20:00|83285.1|83260.1|83294.2|83269.2|83309.9|83284.9|83271.4|83246.4|1321
1611746700000|2021-01-27 11:25:00|83294|83269|83319.6|83294.6|83336.4|83311.4|83286.7|83261.7|1459
1611747000000|2021-01-27 11:30:00|83319.2|83294.2|83293.9|83268.9|83331.2|83306.2|83261.9|83236.9|1525
1611747300000|2021-01-27 11:35:00|83293.4|83268.4|83348|83323|83352.4|83327.4|83290.4|83265.4|1365
1611747600000|2021-01-27 11:40:00|83348.8|83323.8|83367.9|83342.9|83378.5|83353.5|83341.3|83316.3|1582
1611747900000|2021-01-27 11:45:00|83366.9|83341.9|83370.1|83345.1|83401.9|83376.9|83360.1|83335.1|1563
1611748200000|2021-01-27 11:50:00|83369.8|83344.8|83354.8|83329.8|83415.8|83390.8|83332.5|83307.5|1632
1611748500000|2021-01-27 11:55:00|83355|83330|83381.3|83356.3|83399.7|83374.7|83354.5|83329.5|1305
1611748800000|2021-01-27 12:00:00|83380.2|83355.2|83343.5|83318.5|83395.6|83370.6|83342.6|83317.6|1447
1611749100000|2021-01-27 12:05:00|83343.7|83318.7|83425.8|83400.8|83429.3|83404.3|83343.6|83318.6|1489
1611749400000|2021-01-27 12:10:00|83426|83401|83478.7|83453.7|83511.4|83486.4|83426|83401|1478
1611749700000|2021-01-27 12:15:00|83478|83453|83495|83470|83503.5|83478|83440.4|83415.4|1849
1611750000000|2021-01-27 12:20:00|83495.2|83470.2|83482.9|83457.9|83504.9|83479.9|83471.3|83446.3|1554
1611750300000|2021-01-27 12:25:00|83482.4|83457.4|83454.8|83429.8|83483|83458|83426.1|83401.1|1470
1611750600000|2021-01-27 12:30:00|83455.1|83430.1|83400.7|83375.7|83482.6|83457.6|83400.1|83375.1|1597
1611750900000|2021-01-27 12:35:00|83400.6|83375.6|83399.2|83374.2|83418.9|83393.9|83351.3|83326.3|1524
1611751200000|2021-01-27 12:40:00|83397.4|83372.4|83468.7|83443.7|83483.7|83458.7|83370.6|83345.6|1528
1611751500000|2021-01-27 12:45:00|83469.1|83444.1|83471.8|83446.8|83498.8|83468.4|83418.9|83393.9|1768
1611751800000|2021-01-27 12:50:00|83472.1|83447.1|83530.2|83505.2|83537.9|83512.9|83470.6|83445.6|1504
1611752100000|2021-01-27 12:55:00|83530.1|83505.1|83530.8|83505.8|83554.9|83529.9|83489.9|83464.9|1728
1611752400000|2021-01-27 13:00:00|83531.6|83506.6|83596.1|83571.1|83610.6|83585.6|83528.7|83503.7|1823
1611752700000|2021-01-27 13:05:00|83596.2|83571.2|83543.3|83518.3|83613.5|83588.5|83520|83495|1664
1611753000000|2021-01-27 13:10:00|83541|83516|83499.9|83474.9|83571.1|83546.1|83482.7|83457.7|1611
1611753300000|2021-01-27 13:15:00|83499.2|83474.2|83500.9|83475.9|83512|83487|83446.8|83421.8|1668
1611753600000|2021-01-27 13:20:00|83502|83477|83466.9|83441.9|83503.5|83478.5|83444.6|83419.6|1483
1611753900000|2021-01-27 13:25:00|83467.4|83442.4|83568.5|83518.5|83581.9|83531.9|83467.4|83442.4|1260
1611754200000|2021-01-27 13:30:00|83569.6|83519.6|83576.3|83551.3|83583.1|83556.3|83466.5|83416.5|1591
1611754500000|2021-01-27 13:35:00|83576.5|83551.5|83597.6|83572.6|83610.3|83581.4|83567.9|83542.9|1659
1611754800000|2021-01-27 13:40:00|83597.5|83572.5|83620.9|83595.9|83627.2|83602.2|83546.8|83521.8|1547
1611755100000|2021-01-27 13:45:00|83620.5|83595.5|83713.5|83688.5|83714.2|83689.2|83618.5|83593.5|1621
1611755400000|2021-01-27 13:50:00|83713|83688|83587.6|83562.6|83715|83690|83581.3|83556.3|1649
1611755700000|2021-01-27 13:55:00|83588|83563|83556.9|83531.9|83593.7|83568.7|83511|83486|1501
1611756000000|2021-01-27 14:00:00|83557.5|83532.5|83578.8|83553.8|83580.9|83555.9|83514.8|83489.8|1635
1611756300000|2021-01-27 14:05:00|83578.7|83553.7|83633.7|83608.7|83643.7|83618.7|83562.2|83537.2|1496
1611756600000|2021-01-27 14:10:00|83633.6|83608.6|83623.4|83598.4|83665.5|83640.5|83612.2|83587.2|1478
1611756900000|2021-01-27 14:15:00|83622.7|83597.7|83643.6|83618.6|83647.2|83622.2|83600.3|83575.3|1480
1611757200000|2021-01-27 14:20:00|83643.8|83618.8|83722.6|83697.6|83723.6|83698.6|83637.1|83602.4|1569
1611757500000|2021-01-27 14:25:00|83722.4|83697.4|83625.7|83600.7|83723.5|83698.5|83619|83594|1343
1611757800000|2021-01-27 14:30:00|83625.5|83600.5|83767.8|83742.8|83781.5|83756.5|83599.8|83574.8|1231
1611758100000|2021-01-27 14:35:00|83766.1|83741.1|83865.9|83840.9|83947.2|83902.4|83766.1|83741.1|1261
1611758400000|2021-01-27 14:40:00|83864.2|83839.2|84016.9|83991.9|84022.4|83997.4|83864.2|83828.7|1274
1611758700000|2021-01-27 14:45:00|84016|83991|83952.8|83927.8|84026.4|84001.4|83857.5|83832.5|1291
1611759000000|2021-01-27 14:50:00|83953.1|83928.1|83856.4|83831.4|84020.9|83983|83839.9|83801|1249
1611759300000|2021-01-27 14:55:00|83855.7|83830.7|83833.5|83808.5|83892.2|83867.2|83757.6|83732.6|1253
1611759600000|2021-01-27 15:00:00|83832.3|83807.3|83709.7|83684.7|83843.2|83818.2|83694.5|83669.5|1202
1611759900000|2021-01-27 15:05:00|83709.1|83684.1|83701.8|83676.8|83758.2|83730.1|83652.1|83627.1|1225
1611760200000|2021-01-27 15:10:00|83699.8|83674.8|83785.5|83760.5|83797.7|83772.7|83675.9|83643.3|1236
1611760500000|2021-01-27 15:15:00|83784.5|83759.5|83749.9|83724.9|83820.2|83795.2|83720|83695|1235
1611760800000|2021-01-27 15:20:00|83749.4|83724.4|83754.1|83729.1|83760.9|83735.9|83705.6|83680.6|1168
1611761100000|2021-01-27 15:25:00|83754.9|83729.9|83660.4|83635.4|83763.4|83738.4|83660.2|83619.4|1135
1611761400000|2021-01-27 15:30:00|83661.8|83636.8|83609|83584|83674.7|83643.5|83565.2|83540.2|1198
1611761700000|2021-01-27 15:35:00|83608.5|83583.5|83621.6|83596.6|83646.7|83598.5|83562.2|83537.2|1168
1611762000000|2021-01-27 15:40:00|83621.4|83596.4|83553.9|83528.9|83632.7|83596.5|83529.8|83485.9|1238
1611762300000|2021-01-27 15:45:00|83554.3|83529.3|83531|83506|83576.9|83542.4|83526.3|83501.3|1132
1611762600000|2021-01-27 15:50:00|83532.9|83507.9|83577.1|83552.1|83647.9|83622.9|83519.1|83494.1|1179
1611762900000|2021-01-27 15:55:00|83575.2|83550.2|83640.1|83615.1|83678.7|83641.7|83575.2|83550.2|1231
1611763200000|2021-01-27 16:00:00|83638.3|83613.3|83532.6|83507.6|83692.3|83667.3|83528.4|83503.4|1172
1611763500000|2021-01-27 16:05:00|83532.9|83507.9|83568|83543|83599|83574|83529.9|83504.9|1034
1611763800000|2021-01-27 16:10:00|83568.6|83543.6|83555.6|83530.6|83605.7|83577.9|83537.5|83500.4|1067
1611764100000|2021-01-27 16:15:00|83555|83530|83594|83569|83603.3|83570.7|83548.8|83523.8|1382
1611764400000|2021-01-27 16:20:00|83593.9|83568.9|83546.9|83521.9|83599.6|83574.6|83531.7|83506.7|1372
1611764700000|2021-01-27 16:25:00|83547.6|83522.6|83533.9|83483.9|83563.4|83523.8|83503.4|83478.4|1781
1611765000000|2021-01-27 16:30:00|83520.7|83495.7|83543.4|83518.4|83573.4|83535.2|83505.1|83469.4|1793
1611765300000|2021-01-27 16:35:00|83543.5|83518.5|83527.4|83477.4|83567.4|83531.5|83511.3|83474.6|1374
1611765600000|2021-01-27 16:40:00|83527.8|83477.8|83486.1|83436.1|83565.5|83522.6|83475.5|83436.1|1636
1611765900000|2021-01-27 16:45:00|83486.7|83436.7|83475.9|83450.9|83491.7|83455.6|83416.5|83381.7|1643
1611766200000|2021-01-27 16:50:00|83475.4|83450.4|83496.8|83471.8|83496.8|83471.8|83464.1|83439.1|1265
1611766500000|2021-01-27 16:55:00|83496.4|83471.4|83554.4|83504.4|83577.4|83541.2|83485.4|83460.4|1460
1611766800000|2021-01-27 17:00:00|83552.7|83502.7|83555.2|83530.2|83583.6|83539.7|83512.2|83470.3|1614
1611767100000|2021-01-27 17:05:00|83555.5|83530.5|83485.2|83460.2|83555.5|83530.5|83483.2|83445.5|1552
1611767400000|2021-01-27 17:10:00|83483.7|83458.7|83411|83386|83488.3|83461|83410.1|83373.7|1414
1611767700000|2021-01-27 17:15:00|83410.7|83385.7|83429.5|83404.5|83432.1|83407.1|83397.6|83363.4|1380
1611768000000|2021-01-27 17:20:00|83429.2|83404.2|83456.5|83431.5|83469.2|83433.5|83417.4|83392.4|1226
1611768300000|2021-01-27 17:25:00|83456.8|83431.8|83431|83406|83458.5|83431.8|83419.4|83394.4|1057
1611768600000|2021-01-27 17:30:00|83432.9|83407.9|83451.6|83426.6|83461.3|83436.3|83426.5|83401.5|1084
1611768900000|2021-01-27 17:35:00|83453|83428|83409.5|83384.5|83560.7|83526.4|83408.4|83374.5|1685
1611769200000|2021-01-27 17:40:00|83409.6|83384.6|83370|83345|83420.4|83395.4|83368|83340.2|1588
1611769500000|2021-01-27 17:45:00|83369.1|83344.1|83383.8|83358.8|83423.6|83379.4|83368.3|83331.5|1610
1611769800000|2021-01-27 17:50:00|83383|83358|83383|83358|83437.9|83387.9|83364.5|83331.8|1477
1611770100000|2021-01-27 17:55:00|83383.6|83358.6|83369.3|83319.3|83395.3|83370.3|83343.9|83298.5|1393
1611770400000|2021-01-27 18:00:00|83369|83319|83352.1|83302.1|83388.5|83351.9|83342|83292|1707
1611770700000|2021-01-27 18:05:00|83351.6|83301.6|83363.9|83338.9|83397.1|83350|83330.8|83293|1300
1611771000000|2021-01-27 18:10:00|83363.7|83338.7|83415.5|83365.5|83469.1|83419.1|83363.1|83328.6|1599
1611771300000|2021-01-27 18:15:00|83415.1|83365.1|83415|83365|83457.4|83407.4|83385.8|83335.8|1714
1611771600000|2021-01-27 18:20:00|83414.9|83364.9|83444.5|83394.5|83456.9|83406.9|83404.7|83354.7|1630
1611771900000|2021-01-27 18:25:00|83444.6|83394.6|83402.3|83377.3|83448.4|83405.2|83376.4|83329.6|1372
1611772200000|2021-01-27 18:30:00|83401.9|83376.9|83371.9|83321.9|83415.7|83382.5|83345.5|83301.6|1447
1611772500000|2021-01-27 18:35:00|83372.3|83322.3|83389.5|83339.5|83394.5|83356.8|83342.2|83308.5|1221
1611772800000|2021-01-27 18:40:00|83390.2|83340.2|83410.8|83360.8|83420.5|83370.5|83371|83333.5|1096
1611773100000|2021-01-27 18:45:00|83411.4|83361.4|83394.6|83344.6|83426.6|83380.8|83372.4|83335.2|1227
1611773400000|2021-01-27 18:50:00|83395.2|83345.2|83381.8|83356.8|83412.1|83369.2|83380.2|83334.4|1160
1611773700000|2021-01-27 18:55:00|83381.9|83356.9|83499.1|83388.1|83520.5|83409.5|83381.5|83336.2|1309
1611774000000|2021-01-27 19:00:00|83501.9|83390.9|83441.7|83391.7|83508.4|83404.2|83367.1|83287.3|1974
1611774300000|2021-01-27 19:05:00|83441.9|83391.9|83409.7|83359.7|83484.6|83434.6|83408.8|83358.8|1505
1611774600000|2021-01-27 19:10:00|83407.7|83357.7|83403.1|83378.1|83408.6|83380.9|83385.6|83335.6|1319
1611774900000|2021-01-27 19:15:00|83403|83378|83512.7|83462.7|83531.2|83481.2|83398.6|83369.4|1595
1611775200000|2021-01-27 19:20:00|83512.8|83462.8|83492.3|83467.3|83546.2|83496.2|83483.7|83446.6|1724
1611775500000|2021-01-27 19:25:00|83493|83468|83509.7|83459.7|83513.8|83475.8|83474|83437.5|1456
1611775800000|2021-01-27 19:30:00|83510.1|83460.1|83544.9|83494.9|83587.2|83537.2|83495.8|83450.6|1773
1611776100000|2021-01-27 19:35:00|83544.5|83494.5|83521.3|83471.3|83571.8|83521.8|83508.6|83458.6|1810
1611776400000|2021-01-27 19:40:00|83521.4|83471.4|83456.5|83431.5|83528.2|83484.5|83432.5|83382.5|1673
1611776700000|2021-01-27 19:45:00|83454.1|83429.1|83526.1|83476.1|83555.7|83514.4|83439.3|83410.6|1635
1611777000000|2021-01-27 19:50:00|83526.5|83476.5|83593.6|83568.6|83619.9|83594.4|83503|83464.1|2026
1611777300000|2021-01-27 19:55:00|83593.5|83568.5|83638.9|83613.9|83650.2|83617|83584.3|83548.5|1853
1611777600000|2021-01-27 20:00:00|83639.8|83614.8|83642.1|83592.1|83707.3|83672.9|83638.1|83588.4|1962
1611777900000|2021-01-27 20:05:00|83640.5|83590.5|83650.8|83600.8|83666.3|83625.9|83595|83545|1962
1611778200000|2021-01-27 20:10:00|83650.5|83600.5|83555|83505|83655.3|83605.3|83555|83505|1814
1611778500000|2021-01-27 20:15:00|83555.1|83505.1|83575.2|83525.2|83594.1|83544.1|83549.7|83499.7|1704
1611778800000|2021-01-27 20:20:00|83575.3|83525.3|83606.6|83581.6|83630.8|83590.6|83554.1|83515.1|1604
1611779100000|2021-01-27 20:25:00|83606.1|83581.1|83618.8|83568.8|83634.3|83586|83542.1|83503.5|1610
1611779400000|2021-01-27 20:30:00|83620.4|83570.4|83640.4|83615.4|83653.5|83615.8|83595|83553.5|1859
1611779700000|2021-01-27 20:35:00|83640.7|83615.7|83667.2|83617.2|83696.9|83668.9|83629.7|83590.4|1566
1611780000000|2021-01-27 20:40:00|83665.8|83615.8|83665.4|83640.4|83697.5|83647.5|83647.1|83597.1|1751
1611780300000|2021-01-27 20:45:00|83665.6|83640.6|83620.2|83570.2|83729|83679|83567.7|83517.7|2055
1611780600000|2021-01-27 20:50:00|83621.1|83571.1|83607.1|83582.1|83667.3|83616.2|83602.3|83552.3|1906
1611780900000|2021-01-27 20:55:00|83607.3|83582.3|83669.3|83619.3|83692|83642|83583.9|83550.4|1484
1611781200000|2021-01-27 21:00:00|83669.2|83619.2|83656.6|83606.6|83689.8|83639.8|83623.6|83573.6|1415
1611781500000|2021-01-27 21:05:00|83656.8|83606.8|83672|83622|83710.9|83660.9|83634.8|83584.8|1521
1611781800000|2021-01-27 21:10:00|83672.2|83622.2|83664.6|83614.6|83709.5|83659.5|83634.1|83584.1|1538
1611782100000|2021-01-27 21:15:00|83665.2|83615.2|83641.2|83591.2|83688.5|83638.5|83614.4|83564.4|1407
1611782400000|2021-01-27 21:20:00|83643.3|83593.3|83632.1|83582.1|83669.3|83609.2|83592.8|83531.6|1669
1611782700000|2021-01-27 21:25:00|83632.5|83582.5|83614.7|83564.7|83644.9|83594.9|83606.3|83556.3|803
1611783000000|2021-01-27 21:30:00|83614.6|83564.6|83595.6|83545.6|83635.4|83585.4|83578|83523.6|1377
1611783300000|2021-01-27 21:35:00|83595.5|83545.5|83597.9|83547.9|83629.7|83591|83582|83538.6|1248
1611783600000|2021-01-27 21:40:00|83597.2|83547.2|83586.6|83536.6|83610.2|83560.2|83575.7|83525.7|1012
1611783900000|2021-01-27 21:45:00|83587.3|83537.3|83615.9|83541.7|83656.6|83572.5|83579.4|83508|1652
1611784200000|2021-01-27 21:50:00|83612|83541.9|83596.4|83546.4|83639.6|83574.9|83581.9|83507.5|1004
1611784500000|2021-01-27 21:55:00|83597.2|83547.2|83669.4|83558.4|83685|83613.6|83597.2|83498.8|1114
1611784800000|2021-01-27 22:00:00|83672.3|83561.3|83650.7|83539.7|83690.5|83579.5|83639.3|83528.3|76
1611785100000|2021-01-27 22:05:00|83677.6|83566.6|83636.1|83525.1|83691.1|83580.1|83615.9|83504.9|190
1611785400000|2021-01-27 22:10:00|83640.9|83529.9|83627.5|83516.5|83668.8|83557.8|83621.7|83510.7|198
1611785700000|2021-01-27 22:15:00|83631.5|83520.5|83624.1|83513.1|83646.8|83535.8|83620.4|83509.4|193
1611786000000|2021-01-27 22:20:00|83623.8|83512.8|83655.3|83544.3|83672.2|83561.2|83620.3|83509.3|211
1611786300000|2021-01-27 22:25:00|83650.9|83539.9|83669.6|83558.6|83672.1|83561.1|83636.5|83525.5|293
1611786600000|2021-01-27 22:30:00|83668.7|83557.7|83658.6|83547.6|83672.1|83561.1|83630.3|83519.3|345
1611786900000|2021-01-27 22:35:00|83658|83547|83654.8|83543.8|83668.6|83557.6|83638.3|83527.3|229
1611787200000|2021-01-27 22:40:00|83659.5|83548.5|83641.5|83530.5|83671.3|83560.3|83627.6|83516.6|157
1611787500000|2021-01-27 22:45:00|83638.8|83527.8|83656.9|83545.9|83676.3|83565.3|83636.3|83525.3|332
1611787800000|2021-01-27 22:50:00|83663.6|83552.6|83681.4|83570.4|83684|83573|83654.2|83543.2|453
1611788100000|2021-01-27 22:55:00|83680.9|83569.9|83672.5|83561.5|83689|83578|83660.7|83549.7|632
1611788400000|2021-01-27 23:00:00|83672.4|83561.4|83668.4|83618.4|83702.5|83628.4|83622.3|83515.4|1917
1611788700000|2021-01-27 23:05:00|83666.6|83616.6|83703.3|83653.3|83718.2|83664.3|83657.8|83574.5|1540
1611789000000|2021-01-27 23:10:00|83703.1|83653.1|83707.9|83657.9|83725.5|83675.5|83693.8|83628.2|1283
1611789300000|2021-01-27 23:15:00|83707.7|83657.7|83731.9|83681.9|83742.4|83692.4|83702.3|83652.3|1456
1611789600000|2021-01-27 23:20:00|83732.4|83682.4|83730.7|83680.7|83737.3|83687.3|83711|83661|1395
1611789900000|2021-01-27 23:25:00|83730.3|83680.3|83727.1|83677.1|83732.8|83682.8|83705.9|83655.9|1011
1611790200000|2021-01-27 23:30:00|83727.3|83677.3|83730.4|83680.4|83731.1|83681.1|83708.1|83658.1|1128
1611790500000|2021-01-27 23:35:00|83730.5|83680.5|83765.2|83715.2|83774.2|83724.2|83727.1|83677.1|1231
1611790800000|2021-01-27 23:40:00|83764|83714|83736.6|83686.6|83774.9|83724.9|83729.9|83679.9|1249
1611791100000|2021-01-27 23:45:00|83736.4|83686.4|83711.2|83661.2|83738.5|83688.5|83698.8|83657.9|1074
1611791400000|2021-01-27 23:50:00|83713.1|83663.1|83714.1|83664.1|83733.6|83683.6|83706.3|83656.3|897
1611791700000|2021-01-27 23:55:00|83713.9|83663.9|83712.1|83662.1|83726.6|83676.6|83703.7|83653.7|964
1611792000000|2021-01-28 00:00:00|83711.9|83661.9|83721.3|83671.3|83740.3|83690.3|83681.8|83631.8|1341
1611792300000|2021-01-28 00:05:00|83721|83671|83737.6|83687.6|83751.7|83701.7|83705.3|83655.3|1241
1611792600000|2021-01-28 00:10:00|83739.7|83689.7|83766.7|83716.7|83788.3|83738.3|83738.8|83688.8|1382
1611792900000|2021-01-28 00:15:00|83766.6|83716.6|83790.5|83740.5|83805.5|83753.2|83757.7|83707.7|1270
1611793200000|2021-01-28 00:20:00|83790.7|83740.7|83790.8|83740.8|83826.2|83773|83763.6|83713.6|1317
1611793500000|2021-01-28 00:25:00|83790.5|83740.5|83848.3|83798.3|83881.9|83823.1|83776.1|83726.1|1630
1611793800000|2021-01-28 00:30:00|83847.5|83797.5|83861.8|83811.8|83908.6|83858.6|83834.1|83784.1|1970
1611794100000|2021-01-28 00:35:00|83861.4|83811.4|83833.4|83783.4|83876.1|83827.3|83830.8|83780.8|1746
1611794400000|2021-01-28 00:40:00|83834.8|83784.8|83824.1|83774.1|83846.1|83805|83812.4|83762.4|1749
1611794700000|2021-01-28 00:45:00|83824.8|83774.8|83845.9|83775.9|83859.5|83818.8|83821.1|83771.1|1741
1611795000000|2021-01-28 00:50:00|83849.5|83799.5|83906.8|83856.8|83912.6|83862.6|83847.3|83797.3|1965
1611795300000|2021-01-28 00:55:00|83908.2|83858.2|83885.4|83835.4|83913|83863|83818.2|83768.2|1963
1611795600000|2021-01-28 01:00:00|83887|83837|83818.6|83768.6|83902.2|83852.2|83791.6|83741.6|1726
1611795900000|2021-01-28 01:05:00|83818.9|83768.9|83795|83745|83818.9|83768.9|83780.9|83730.9|1600
1611796200000|2021-01-28 01:10:00|83795.3|83745.3|83785.7|83735.7|83813.4|83763.4|83782.6|83732.6|1125
1611796500000|2021-01-28 01:15:00|83785.8|83735.8|83748.4|83698.4|83807.6|83751.9|83744.1|83694.1|1080
1611796800000|2021-01-28 01:20:00|83748.6|83698.6|83764.8|83714.8|83769.4|83719.4|83747.5|83689.7|1114
1611797100000|2021-01-28 01:25:00|83764.9|83714.9|83775.5|83725.5|83789.2|83739.2|83759.2|83709.2|1230
1611797400000|2021-01-28 01:30:00|83775.6|83725.6|83798.4|83748.4|83800.6|83750.6|83771.8|83708.6|1308
1611797700000|2021-01-28 01:35:00|83798.5|83748.5|83771.2|83721.2|83799.1|83749.1|83766.4|83716.4|1222
1611798000000|2021-01-28 01:40:00|83771.1|83721.1|83726.6|83676.6|83774.6|83724.6|83725.3|83675.3|1309
1611798300000|2021-01-28 01:45:00|83727.2|83677.2|83706.5|83656.5|83745.4|83695.4|83697.7|83647.7|1118
1611798600000|2021-01-28 01:50:00|83706.4|83656.4|83658.6|83608.6|83712.9|83662.9|83654.7|83592.8|1125
1611798900000|2021-01-28 01:55:00|83658.5|83608.5|83715.8|83665.8|83725.2|83675.2|83654.5|83604.5|1120
1611799200000|2021-01-28 02:00:00|83715.4|83665.4|83699.8|83649.8|83725.9|83675.9|83682.9|83632.9|1046
1611799500000|2021-01-28 02:05:00|83699.7|83649.7|83703.2|83653.2|83712.3|83662.3|83694.7|83644.7|994
1611799800000|2021-01-28 02:10:00|83703.4|83653.4|83711.4|83661.4|83713.3|83663.3|83694.5|83644.5|856
1611800100000|2021-01-28 02:15:00|83709.9|83659.9|83729.7|83679.7|83730.8|83680.8|83703.5|83653.5|784
1611800400000|2021-01-28 02:20:00|83729.5|83679.5|83737.8|83687.8|83751.1|83691.5|83662.8|83612.8|967
1611800700000|2021-01-28 02:25:00|83742.1|83692.1|83749.4|83699.4|83756.4|83706.4|83698.4|83643|1532
1611801000000|2021-01-28 02:30:00|83749.7|83699.7|83720.9|83670.9|83781|83713.8|83720.6|83657.3|1477
1611801300000|2021-01-28 02:35:00|83720.8|83670.8|83744.3|83694.3|83750.9|83699.6|83708|83658|1462
1611801600000|2021-01-28 02:40:00|83745|83695|83785.5|83735.5|83793.3|83740.6|83737.2|83672.1|1555
1611801900000|2021-01-28 02:45:00|83785.9|83735.9|83781.2|83731.2|83800.7|83750.7|83757|83707|1514
1611802200000|2021-01-28 02:50:00|83780.7|83730.7|83798|83748|83826.7|83776.7|83778.7|83728.7|1568
1611802500000|2021-01-28 02:55:00|83797.7|83747.7|83763.6|83713.6|83812.8|83762.8|83745.1|83691|1334
1611802800000|2021-01-28 03:00:00|83763.7|83713.7|83830.9|83755.2|83832.7|83778.8|83760.4|83710.4|1328
1611803100000|2021-01-28 03:05:00|83830.6|83756.5|83835.9|83785.9|83847.7|83797.7|83789.4|83739.4|1486
1611803400000|2021-01-28 03:10:00|83842.2|83792.2|83826.7|83776.7|83843.8|83793.8|83807.4|83748.5|1277
1611803700000|2021-01-28 03:15:00|83826.9|83776.9|83801.1|83751.1|83829.6|83779.6|83796|83746|1377
1611804000000|2021-01-28 03:20:00|83800.5|83750.5|83814.9|83764.9|83820.6|83770.6|83795.4|83745.4|1046
1611804300000|2021-01-28 03:25:00|83815.1|83765.1|83815.8|83765.8|83830.9|83780.9|83803.8|83753.8|1266
1611804600000|2021-01-28 03:30:00|83816.3|83766.3|83798.8|83748.8|83819.8|83769.8|83791.7|83741.7|1515
1611804900000|2021-01-28 03:35:00|83799.6|83749.6|83814.9|83764.9|83819.6|83769.6|83795.1|83745.1|1325
1611805200000|2021-01-28 03:40:00|83814.8|83764.8|83807.7|83757.7|83818.4|83768.4|83798|83748|1476
1611805500000|2021-01-28 03:45:00|83805.4|83755.4|83802.9|83752.9|83813.6|83763.6|83794.9|83738.1|1437
1611805800000|2021-01-28 03:50:00|83803.4|83753.4|83821.9|83771.9|83829.2|83779.2|83792.1|83742.1|1270
1611806100000|2021-01-28 03:55:00|83823|83773|83794.8|83744.8|83829|83779|83791|83741|1491
1611806400000|2021-01-28 04:00:00|83794|83744|83798.8|83748.8|83820.6|83770.6|83787.4|83737.4|1324
1611806700000|2021-01-28 04:05:00|83796.6|83746.6|83813|83763|83819.8|83769.8|83785.2|83735.2|1473
1611807000000|2021-01-28 04:10:00|83814.3|83764.3|83811.5|83761.5|83824.2|83774.2|83793|83743|1118
1611807300000|2021-01-28 04:15:00|83811.4|83761.4|83792.5|83742.5|83817.7|83767.7|83786|83736|1112
1611807600000|2021-01-28 04:20:00|83794.5|83744.5|83829|83779|83833.8|83783.8|83790.1|83740.1|1209
1611807900000|2021-01-28 04:25:00|83830.1|83780.1|83823.2|83773.2|83844.7|83794.7|83814.9|83764.9|1253
1611808200000|2021-01-28 04:30:00|83823.1|83773.1|83820|83770|83824.5|83774.5|83811|83761|1295
1611808500000|2021-01-28 04:35:00|83820.3|83770.3|83838.3|83788.3|83849.3|83799.3|83815.9|83765.9|1166
1611808800000|2021-01-28 04:40:00|83838.5|83788.5|83841.7|83791.7|83845|83795|83828.3|83778.3|715
1611809100000|2021-01-28 04:45:00|83841.6|83791.6|83832.3|83782.3|83843.4|83793.4|83820.2|83770.2|816
1611809400000|2021-01-28 04:50:00|83832.4|83782.4|83818.7|83768.7|83832.4|83782.4|83816.2|83766.2|884
1611809700000|2021-01-28 04:55:00|83819.5|83769.5|83796.8|83746.8|83819.5|83769.5|83795.1|83745.1|1140
1611810000000|2021-01-28 05:00:00|83796.7|83746.7|83817.4|83767.4|83819.4|83769.4|83787.2|83737.2|1284
1611810300000|2021-01-28 05:05:00|83817.6|83767.6|83786|83736|83818.4|83768.4|83779.1|83729.1|1451
1611810600000|2021-01-28 05:10:00|83786.7|83736.7|83785.9|83735.9|83819.7|83769.7|83778.3|83728.3|1322
1611810900000|2021-01-28 05:15:00|83786.6|83736.6|83784.6|83734.6|83792.4|83742.4|83776.9|83726.9|1083
1611811200000|2021-01-28 05:20:00|83785.5|83735.5|83794.4|83744.4|83802.4|83748.3|83778.4|83725.2|1021
1611811500000|2021-01-28 05:25:00|83793.5|83743.5|83802.3|83752.3|83840.5|83790.5|83786.1|83736.1|1570
1611811800000|2021-01-28 05:30:00|83803.1|83753.1|83785|83735|83806.8|83754.3|83776.5|83726.5|1166
1611812100000|2021-01-28 05:35:00|83784.8|83734.8|83770|83720|83796.5|83746.5|83765.5|83715.5|1037
1611812400000|2021-01-28 05:40:00|83769.5|83719.5|83776|83726|83785.9|83735.9|83768|83713.9|1162
1611812700000|2021-01-28 05:45:00|83776.1|83726.1|83786.7|83736.7|83794.7|83744.7|83769.9|83719.9|994
1611813000000|2021-01-28 05:50:00|83786.6|83736.6|83757.4|83707.4|83793.5|83743.5|83752.3|83702.3|1174
1611813300000|2021-01-28 05:55:00|83757.3|83707.3|83714.1|83664.1|83760|83710|83712.5|83662.5|1372
1611813600000|2021-01-28 06:00:00|83713.1|83663.1|83786.1|83736.1|83790.7|83740.7|83713.1|83663.1|1269
1611813900000|2021-01-28 06:05:00|83786.2|83736.2|83820.2|83770.2|83827.3|83777.3|83780.3|83730.3|965
1611814200000|2021-01-28 06:10:00|83820.5|83770.5|83805.1|83755.1|83822|83772|83799.4|83749.4|857
1611814500000|2021-01-28 06:15:00|83804.9|83754.9|83814.8|83764.8|83815.9|83779.1|83789.8|83743.7|772
1611814800000|2021-01-28 06:20:00|83815|83765|83792|83742|83826.3|83778.3|83789.9|83739.9|906
1611815100000|2021-01-28 06:25:00|83792.8|83742.8|83785.3|83735.3|83808.7|83767.4|83781.1|83731.1|857
1611815400000|2021-01-28 06:30:00|83785|83735|83818.5|83768.5|83826.5|83776.5|83777.5|83727.5|891
1611815700000|2021-01-28 06:35:00|83816|83766|83817.2|83767.2|83819.5|83769.5|83806|83756|686
1611816000000|2021-01-28 06:40:00|83816.6|83766.6|83793.9|83743.9|83816.6|83766.6|83789.5|83739.5|639
1611816300000|2021-01-28 06:45:00|83794|83744|83810|83760|83817.9|83767.9|83792.1|83742.1|669
1611816600000|2021-01-28 06:50:00|83809.7|83759.7|83795.9|83745.9|83831.3|83781.3|83791.9|83741.9|745
1611816900000|2021-01-28 06:55:00|83798.2|83748.2|83779.1|83729.1|83798.2|83748.2|83768.1|83718.1|907
1611817200000|2021-01-28 07:00:00|83779.2|83729.2|83844.1|83794.1|83852.5|83814.8|83779.2|83729.2|1207
1611817500000|2021-01-28 07:05:00|83844.8|83794.8|83877.7|83827.7|83896.9|83859.2|83802.6|83762.7|1438
1611817800000|2021-01-28 07:10:00|83878.1|83828.1|83842.2|83817.2|83882.2|83843.8|83839.4|83814.4|1137
1611818100000|2021-01-28 07:15:00|83841.8|83816.8|83860.7|83835.7|83880|83852.6|83840.4|83811.7|1133
1611818400000|2021-01-28 07:20:00|83861.3|83836.3|83937.2|83887.2|83937.8|83912.5|83851.9|83812.6|1286
1611818700000|2021-01-28 07:25:00|83937.1|83887.1|83976.7|83926.7|83987.2|83949.1|83917.9|83879|1397
1611819000000|2021-01-28 07:30:00|83976.6|83926.6|83947.2|83922.2|83977.5|83934.7|83903.3|83859.3|1507
1611819300000|2021-01-28 07:35:00|83945.9|83920.9|83954|83904|84009.8|83984.8|83930.9|83898.8|1677
1611819600000|2021-01-28 07:40:00|83954.3|83904.3|83950.4|83925.4|83981|83956|83899.6|83864|1486
1611819900000|2021-01-28 07:45:00|83950.5|83925.5|83871|83846|83954.2|83929.2|83853.9|83819.3|1742
1611820200000|2021-01-28 07:50:00|83871.5|83846.5|83822.3|83797.3|83897.6|83859.1|83795.3|83770.3|1574
1611820500000|2021-01-28 07:55:00|83821.2|83796.2|83820.4|83770.4|83908.2|83872.7|83799.9|83757.3|1698
1611820800000|2021-01-28 08:00:00|83815.1|83765.1|83765.8|83740.8|83839.1|83806.1|83736.5|83700.6|1922
1611821100000|2021-01-28 08:05:00|83764.9|83739.9|83611.8|83561.8|83770.8|83745.8|83585.1|83545.4|1930
1611821400000|2021-01-28 08:10:00|83611.3|83561.3|83638.2|83613.2|83648.4|83623.4|83585.9|83560.9|1774
1611821700000|2021-01-28 08:15:00|83637.9|83612.9|83740.9|83715.9|83787.8|83749.1|83634.7|83609.7|1702
1611822000000|2021-01-28 08:20:00|83741.1|83716.1|83674.1|83649.1|83759|83722.4|83638.6|83613.6|1744
1611822300000|2021-01-28 08:25:00|83674.9|83649.9|83862.9|83751.9|83907.4|83796.4|83645.2|83612.5|1855
1611822600000|2021-01-28 08:30:00|83862.2|83751.2|83801.6|83776.6|83906.3|83795.3|83715.3|83635.7|1651
1611822900000|2021-01-28 08:35:00|83801.4|83776.4|83863.3|83838.3|83874.4|83848|83795.4|83770.4|1620
1611823200000|2021-01-28 08:40:00|83862.7|83837.7|83861.7|83836.7|83908.1|83883.1|83858.8|83833.8|1527
1611823500000|2021-01-28 08:45:00|83861.5|83836.5|83901|83876|83919.9|83894.9|83837.7|83812.7|1550
1611823800000|2021-01-28 08:50:00|83901.8|83876.8|83888|83863|83937.5|83912.5|83870.7|83845.7|1630
1611824100000|2021-01-28 08:55:00|83886.7|83861.7|83913|83888|83936.3|83911.3|83883.8|83858.8|1640
1611824400000|2021-01-28 09:00:00|83913.7|83888.7|83779.8|83754.8|83916.7|83891.7|83779.2|83741.7|1697
1611824700000|2021-01-28 09:05:00|83791.8|83741.8|83856.6|83831.6|83857.2|83832.2|83759.5|83734.5|1629
1611825000000|2021-01-28 09:10:00|83856.5|83831.5|83756.4|83731.4|83883|83858|83756|83728.2|1652
1611825300000|2021-01-28 09:15:00|83756.6|83731.6|83724|83699|83773.4|83739.9|83701.6|83676.6|1739
1611825600000|2021-01-28 09:20:00|83724.3|83699.3|83718.2|83693.2|83768.5|83730.9|83700.4|83675.4|1579
1611825900000|2021-01-28 09:25:00|83719.2|83694.2|83665.5|83640.5|83732|83707|83655.7|83630.7|1688
1611826200000|2021-01-28 09:30:00|83665.7|83640.7|83714.7|83689.7|83746.6|83715.4|83662.9|83630.7|1712
1611826500000|2021-01-28 09:35:00|83715.5|83690.5|83718.3|83693.3|83746.9|83721.9|83693.3|83667.5|1619
1611826800000|2021-01-28 09:40:00|83718.4|83693.4|83765.1|83740.1|83803.9|83773.2|83718.4|83693.4|1795
1611827100000|2021-01-28 09:45:00|83764.9|83739.9|83756.1|83731.1|83806.7|83769.6|83740|83712.4|1630
1611827400000|2021-01-28 09:50:00|83774.7|83724.7|83812|83787|83851.1|83815.7|83738.6|83701.8|1683
1611827700000|2021-01-28 09:55:00|83811.3|83786.3|83763.9|83713.9|83844|83817.3|83760|83710|1534
1611828000000|2021-01-28 10:00:00|83765.1|83715.1|83772.4|83747.4|83810.8|83762|83706.9|83681.9|1631
1611828300000|2021-01-28 10:05:00|83772.2|83747.2|83695.3|83670.3|83785.9|83760.9|83695.2|83659.9|1621
1611828600000|2021-01-28 10:10:00|83694.5|83669.5|83729.4|83704.4|83756.7|83725.8|83694.5|83667.7|1560
1611828900000|2021-01-28 10:15:00|83729.3|83704.3|83618.3|83593.3|83740.9|83709.2|83617.4|83583.3|1596
1611829200000|2021-01-28 10:20:00|83618.7|83593.7|83630.1|83605.1|83670|83636.6|83615.8|83577.5|1481
1611829500000|2021-01-28 10:25:00|83630.7|83605.7|83647.2|83622.2|83669.2|83637.1|83619.9|83594.9|1473
1611829800000|2021-01-28 10:30:00|83647|83622|83613.2|83588.2|83681.4|83655.6|83589.9|83564.9|1577
1611830100000|2021-01-28 10:35:00|83612.8|83587.8|83582.1|83557.1|83652.7|83614.4|83554.2|83529.2|1523
1611830400000|2021-01-28 10:40:00|83580.6|83555.6|83561.6|83536.6|83638.6|83613.6|83555.5|83530.5|1591
1611830700000|2021-01-28 10:45:00|83563|83538|83553.4|83528.4|83580.2|83552.7|83514|83489|1509
1611831000000|2021-01-28 10:50:00|83552.6|83527.6|83544.1|83519.1|83561.1|83536.1|83493.2|83468.2|1534
1611831300000|2021-01-28 10:55:00|83543.1|83518.1|83583|83558|83583|83558|83483.6|83458.6|1454
1611831600000|2021-01-28 11:00:00|83584.8|83559.8|83618.2|83593.2|83657.3|83632.3|83542.2|83517.2|1761
1611831900000|2021-01-28 11:05:00|83618|83593|83639.3|83614.3|83678.1|83653.1|83616.1|83591.1|1450
1611832200000|2021-01-28 11:10:00|83639.4|83614.4|83577.6|83552.6|83663.9|83638.9|83574.2|83549.2|1263
1611832500000|2021-01-28 11:15:00|83577.7|83552.7|83596.1|83571.1|83643.5|83618.5|83566.6|83541.6|1600
1611832800000|2021-01-28 11:20:00|83596.6|83571.6|83634.7|83609.7|83644.6|83619.6|83588|83563|1521
1611833100000|2021-01-28 11:25:00|83634.5|83609.5|83653.3|83628.3|83670|83645|83613|83588|1444
1611833400000|2021-01-28 11:30:00|83653.5|83628.5|83623.9|83598.9|83661.6|83628.5|83603.4|83570.6|1362
1611833700000|2021-01-28 11:35:00|83624.2|83599.2|83692.8|83667.8|83711.6|83677.6|83622.4|83597.4|1382
1611834000000|2021-01-28 11:40:00|83692.9|83667.9|83697.1|83672.1|83733.3|83708.3|83672.8|83647.8|1429
1611834300000|2021-01-28 11:45:00|83689.5|83664.5|83686.2|83661.2|83710.8|83678.5|83648.8|83623.8|1204
1611834600000|2021-01-28 11:50:00|83687.4|83662.4|83731.7|83706.7|83735.2|83710.2|83677.6|83645.9|1358
1611834900000|2021-01-28 11:55:00|83730.5|83705.5|83714.7|83689.7|83754.2|83729.2|83690.7|83665.7|1435
1611835200000|2021-01-28 12:00:00|83713.9|83688.9|83710.9|83685.9|83756.7|83731.7|83698.6|83673.6|1520
1611835500000|2021-01-28 12:05:00|83710.6|83685.6|83670.9|83645.9|83722.3|83697.3|83666.7|83641.7|1276
1611835800000|2021-01-28 12:10:00|83671.1|83646.1|83629.8|83604.8|83673.2|83648.2|83612.6|83587.6|1315
1611836100000|2021-01-28 12:15:00|83629.4|83604.4|83606.5|83581.5|83639.7|83614.7|83605|83580|1283
1611836400000|2021-01-28 12:20:00|83606.2|83581.2|83688.4|83663.4|83688.6|83663.6|83605.5|83580.5|1353
1611836700000|2021-01-28 12:25:00|83688.9|83663.9|83659.9|83634.9|83689.1|83664.1|83652.6|83627.6|1275
1611837000000|2021-01-28 12:30:00|83659.7|83634.7|83757.3|83732.3|83759.9|83734.9|83658.8|83633.8|1585
1611837300000|2021-01-28 12:35:00|83756.8|83731.8|83770|83745|83777.5|83752.5|83727|83702|1290
1611837600000|2021-01-28 12:40:00|83769.8|83744.8|83782|83757|83798.9|83773.9|83758.6|83733.6|1317
1611837900000|2021-01-28 12:45:00|83782.1|83757.1|83789.2|83764.2|83812.1|83787.1|83753.4|83728.4|1291
1611838200000|2021-01-28 12:50:00|83789.3|83764.3|83747.7|83722.7|83789.6|83764.6|83743.2|83718.2|1185
1611838500000|2021-01-28 12:55:00|83748.1|83723.1|83765.6|83740.6|83803.3|83778.3|83737.2|83707.6|1459
1611838800000|2021-01-28 13:00:00|83766.2|83741.2|83811.2|83786.2|83819.1|83794.1|83725.8|83700.8|1590
1611839100000|2021-01-28 13:05:00|83811.1|83786.1|83774.5|83749.5|83823.6|83798.6|83771.3|83746.3|1585
1611839400000|2021-01-28 13:10:00|83774.1|83749.1|83839.4|83814.4|83840.1|83815.1|83747.2|83722.2|1586
1611839700000|2021-01-28 13:15:00|83839.1|83814.1|83806.8|83781.8|83861.7|83836.7|83791|83766|1627
1611840000000|2021-01-28 13:20:00|83806.7|83781.7|83825.6|83800.6|83853.3|83828.3|83790.1|83765.1|1407
1611840300000|2021-01-28 13:25:00|83825.3|83800.3|83824.7|83774.7|83845.5|83820.5|83799.9|83761.5|1302
1611840600000|2021-01-28 13:30:00|83823.7|83773.7|83790.7|83765.7|83849.9|83824.9|83773.2|83742.2|1695
1611840900000|2021-01-28 13:35:00|83790.3|83765.3|83737.7|83712.7|83791.2|83766.2|83693.6|83668.6|1732
1611841200000|2021-01-28 13:40:00|83737.4|83712.4|83641.9|83616.9|83764.1|83738.7|83629.6|83604.6|1737
1611841500000|2021-01-28 13:45:00|83642.1|83617.1|83575.2|83550.2|83671.2|83634.3|83566|83527.1|1937
1611841800000|2021-01-28 13:50:00|83575.4|83550.4|83501.5|83476.5|83578.6|83553.6|83467.2|83421|2004
1611842100000|2021-01-28 13:55:00|83501.9|83476.9|83423.9|83398.9|83501.9|83476.9|83406|83381|1934
1611842400000|2021-01-28 14:00:00|83423.6|83398.6|83393.2|83368.2|83431.1|83406.1|83312.6|83278.1|2049
1611842700000|2021-01-28 14:05:00|83392.9|83367.9|83386|83361|83437.5|83412.5|83361.7|83334|1767
1611843000000|2021-01-28 14:10:00|83386.1|83361.1|83443.6|83418.6|83509.1|83476.9|83378.9|83353.9|1758
1611843300000|2021-01-28 14:15:00|83443.7|83418.7|83534.3|83509.3|83541.6|83516.6|83430.1|83405.1|1148
1611843600000|2021-01-28 14:20:00|83534|83509|83529.1|83504.1|83569.2|83544.2|83524.6|83499.6|1088
1611843900000|2021-01-28 14:25:00|83529.8|83504.8|83498.3|83473.3|83543.1|83518.1|83465.4|83440.4|1033
1611844200000|2021-01-28 14:30:00|83500.1|83475.1|83467.9|83442.9|83546|83521|83415.1|83390.1|1200
1611844500000|2021-01-28 14:35:00|83467.6|83442.6|83478.9|83453.9|83478.9|83453.9|83411|83386|1178
1611844800000|2021-01-28 14:40:00|83479.4|83454.4|83413|83388|83516.5|83491.5|83376.3|83344.6|1177
1611845100000|2021-01-28 14:45:00|83414.2|83389.2|83431.8|83406.8|83434.2|83409.2|83382|83346.8|1164
1611845400000|2021-01-28 14:50:00|83431.4|83406.4|83342.5|83317.5|83457.8|83432.8|83340.2|83301|1176
1611845700000|2021-01-28 14:55:00|83343.7|83318.7|83441.7|83391.7|83461.4|83436.4|83342.5|83317.5|1177
1611846000000|2021-01-28 15:00:00|83441.4|83391.4|83417|83392|83489|83446.1|83398.5|83373.5|1204
1611846300000|2021-01-28 15:05:00|83416.7|83391.7|83356.4|83331.4|83417.2|83392.2|83317.3|83292.3|1150
1611846600000|2021-01-28 15:10:00|83355.6|83330.6|83297.2|83272.2|83365.5|83340.5|83260.7|83235.7|1788
1611846900000|2021-01-28 15:15:00|83296.4|83271.4|83231.6|83206.6|83313.1|83288.1|83226.6|83201.6|1705
1611847200000|2021-01-28 15:20:00|83230.9|83205.9|83339.5|83314.5|83340|83315|83230.2|83205.2|1716
1611847500000|2021-01-28 15:25:00|83341|83316|83352.7|83327.7|83365.3|83332.7|83295.8|83270.8|1783
1611847800000|2021-01-28 15:30:00|83352.6|83327.6|83369.3|83344.3|83374.5|83349.5|83298.8|83264.6|1702
1611848100000|2021-01-28 15:35:00|83368.3|83343.3|83374.7|83349.7|83385.5|83360.5|83321.3|83296.3|1473
1611848400000|2021-01-28 15:40:00|83374.8|83349.8|83400|83375|83430.3|83405.3|83361.6|83336.6|1463
1611848700000|2021-01-28 15:45:00|83400.5|83375.5|83360.8|83335.8|83413.3|83388.3|83356.1|83331.1|1445
1611849000000|2021-01-28 15:50:00|83361.5|83336.5|83441.3|83416.3|83451.2|83426.2|83361.5|83336.5|1552
1611849300000|2021-01-28 15:55:00|83441.7|83416.7|83440.1|83415.1|83461.4|83436.4|83415|83390|1746
1611849600000|2021-01-28 16:00:00|83440|83415|83384.7|83359.7|83469.5|83444.5|83359.6|83334.6|1847
1611849900000|2021-01-28 16:05:00|83384.5|83359.5|83343.6|83293.6|83390.8|83365.8|83336.3|83292.4|1668
1611850200000|2021-01-28 16:10:00|83343.5|83293.5|83304.1|83279.1|83352.7|83327.7|83302.8|83270.1|1420
1611850500000|2021-01-28 16:15:00|83304|83279|83316.6|83291.6|83325.7|83300.7|83258.2|83233.2|1342
1611850800000|2021-01-28 16:20:00|83316.9|83291.9|83314.8|83289.8|83358.7|83333.7|83301.6|83276.6|1240
1611851100000|2021-01-28 16:25:00|83314.6|83289.6|83286.5|83236.5|83315.9|83289.6|83209.5|83184.5|1583
1611851400000|2021-01-28 16:30:00|83287.2|83237.2|83268.5|83243.5|83308|83266.6|83261.4|83233.2|1522
1611851700000|2021-01-28 16:35:00|83268.4|83243.4|83330.3|83280.3|83337.6|83300.2|83256.4|83231.4|1439
1611852000000|2021-01-28 16:40:00|83329|83279|83336.9|83311.9|83352.3|83313.5|83299.3|83269.5|1602
1611852300000|2021-01-28 16:45:00|83336.5|83311.5|83331.1|83306.1|83354.2|83329.2|83329.6|83294.6|1392
1611852600000|2021-01-28 16:50:00|83331.2|83306.2|83312|83287|83342.6|83317.6|83301.2|83276.2|1241
1611852900000|2021-01-28 16:55:00|83312.3|83287.3|83333|83308|83347.8|83311.3|83279.7|83254.7|1521
1611853200000|2021-01-28 17:00:00|83333.3|83308.3|83309.1|83284.1|83333.3|83308.3|83296.4|83258.6|1465
1611853500000|2021-01-28 17:05:00|83308.9|83283.9|83281.7|83256.7|83309.6|83284.6|83273.9|83248.9|1161
1611853800000|2021-01-28 17:10:00|83281.6|83256.6|83270.2|83245.2|83281.8|83256.8|83259.5|83228.2|1322
1611854100000|2021-01-28 17:15:00|83270.5|83245.5|83291.1|83266.1|83295.7|83270.7|83267.4|83242.4|1222
1611854400000|2021-01-28 17:20:00|83291.7|83266.7|83279.3|83254.3|83322.5|83290.7|83277.5|83245.4|1293
1611854700000|2021-01-28 17:25:00|83279.5|83254.5|83300.6|83275.6|83309.1|83284.1|83278|83253|1185
1611855000000|2021-01-28 17:30:00|83300.8|83275.8|83294.4|83269.4|83311.2|83281.3|83269.9|83244.9|1080
1611855300000|2021-01-28 17:35:00|83293|83268|83306.8|83281.8|83324.4|83294.1|83283.8|83258.5|1255
1611855600000|2021-01-28 17:40:00|83306.9|83281.9|83267.6|83242.6|83314|83289|83266.3|83241.3|1229
1611855900000|2021-01-28 17:45:00|83267.7|83242.7|83253.6|83228.6|83286.5|83261.5|83253.3|83228.3|1086
1611856200000|2021-01-28 17:50:00|83254.2|83229.2|83301.3|83276.3|83315.9|83290.9|83254.2|83229.2|1248
1611856500000|2021-01-28 17:55:00|83301.2|83276.2|83339.4|83289.4|83366.5|83331.4|83300.8|83264.6|1471
1611856800000|2021-01-28 18:00:00|83338.6|83288.6|83304.7|83279.7|83350.2|83305.2|83304|83265.8|1389
1611857100000|2021-01-28 18:05:00|83306.2|83281.2|83358.4|83308.4|83363.7|83318.8|83305.9|83271.9|1261
1611857400000|2021-01-28 18:10:00|83358.8|83308.8|83343|83318|83366.7|83329.1|83339.5|83303.8|1114
1611857700000|2021-01-28 18:15:00|83343.1|83318.1|83352.8|83302.8|83363.9|83319|83327.1|83298.3|967
1611858000000|2021-01-28 18:20:00|83352.7|83302.7|83315.2|83265.2|83366.7|83322.5|83300.3|83260.5|1025
1611858300000|2021-01-28 18:25:00|83314.6|83264.6|83311.9|83261.9|83325.1|83284.8|83291.8|83253.1|1188
1611858600000|2021-01-28 18:30:00|83311.8|83261.8|83294.7|83244.7|83313.7|83277.7|83279.9|83240.5|1140
1611858900000|2021-01-28 18:35:00|83294.3|83244.3|83272.8|83222.8|83294.8|83255.6|83242.7|83208.6|1311
1611859200000|2021-01-28 18:40:00|83273|83223|83259.5|83234.5|83274.9|83238|83230.5|83188.8|1137
1611859500000|2021-01-28 18:45:00|83259.4|83234.4|83257.2|83207.2|83271|83235.5|83238.8|83193.9|1184
1611859800000|2021-01-28 18:50:00|83257.7|83207.7|83267.8|83242.8|83306.3|83265|83243|83193|1450
1611860100000|2021-01-28 18:55:00|83268.7|83243.7|83248.2|83198.2|83305.4|83265.3|83245.5|83196.6|1285
1611860400000|2021-01-28 19:00:00|83246.5|83196.5|83209.4|83184.4|83255.5|83221.4|83208.7|83181|1298
1611860700000|2021-01-28 19:05:00|83209.2|83184.2|83237.9|83212.9|83253.9|83216.6|83197.4|83172.4|1037
1611861000000|2021-01-28 19:10:00|83236.4|83211.4|83248.5|83198.5|83274.4|83234.3|83231.9|83190.3|966
1611861300000|2021-01-28 19:15:00|83248.3|83198.3|83231.4|83181.4|83251.9|83201.9|83228.7|83178.7|908
1611861600000|2021-01-28 19:20:00|83231.2|83181.2|83247.6|83222.6|83261.8|83226.3|83228.8|83181.2|863
1611861900000|2021-01-28 19:25:00|83247.7|83222.7|83260|83235|83260.7|83235.7|83243.9|83218.9|967
1611862200000|2021-01-28 19:30:00|83259.8|83234.8|83255.8|83230.8|83265.8|83240.8|83249.1|83224.1|963
1611862500000|2021-01-28 19:35:00|83255.3|83230.3|83249.4|83199.4|83265|83240|83239.3|83198.7|926
1611862800000|2021-01-28 19:40:00|83248.8|83198.8|83234.8|83209.8|83252.9|83214.6|83226.8|83186.6|986
1611863100000|2021-01-28 19:45:00|83235.1|83210.1|83224.5|83174.5|83254|83226.3|83209.8|83174.1|1110
1611863400000|2021-01-28 19:50:00|83226.1|83176.1|83240.6|83215.6|83257.4|83218.7|83205.9|83164.9|1257
1611863700000|2021-01-28 19:55:00|83240.8|83215.8|83257.1|83232.1|83271.1|83239.5|83239.9|83197.4|1369
1611864000000|2021-01-28 20:00:00|83257.2|83232.2|83252.8|83227.8|83275.2|83243.5|83248.5|83219.7|1179
1611864300000|2021-01-28 20:05:00|83253|83228|83241.7|83216.7|83253|83228|83224.9|83199.9|1037
1611864600000|2021-01-28 20:10:00|83242.5|83217.5|83236|83211|83246.6|83218.3|83221.1|83191.1|1146
1611864900000|2021-01-28 20:15:00|83235.7|83210.7|83251.5|83226.5|83262.7|83234.2|83230.9|83205.9|1177
1611865200000|2021-01-28 20:20:00|83251.8|83226.8|83262|83237|83270|83239.6|83247.6|83212.1|1021
1611865500000|2021-01-28 20:25:00|83261.8|83236.8|83287|83262|83302.9|83266.2|83254.8|83229.8|1204
1611865800000|2021-01-28 20:30:00|83286.5|83261.5|83299.1|83274.1|83303.8|83278.8|83276.4|83236.9|1215
1611866100000|2021-01-28 20:35:00|83299.6|83274.6|83297.5|83247.5|83317.5|83278.6|83283.9|83233.9|1365
1611866400000|2021-01-28 20:40:00|83297.3|83247.3|83269.6|83244.6|83298.1|83262|83268.4|83240|966
1611866700000|2021-01-28 20:45:00|83269.8|83244.8|83259.9|83209.9|83283.4|83253|83232|83192.4|1512
1611867000000|2021-01-28 20:50:00|83259.7|83209.7|83284|83259|83300.9|83265.2|83237.1|83187.1|1176
1611867300000|2021-01-28 20:55:00|83283.6|83258.6|83357.9|83307.9|83359.2|83309.2|83283.6|83250|1367
1611867600000|2021-01-28 21:00:00|83358.3|83308.3|83359.2|83309.2|83407.2|83357.2|83337|83297.6|1407
1611867900000|2021-01-28 21:05:00|83358.2|83308.2|83371.2|83321.2|83372|83322|83349.7|83299.7|894
1611868200000|2021-01-28 21:10:00|83371.3|83321.3|83401.1|83351.1|83410.4|83363|83363.7|83313.7|971
1611868500000|2021-01-28 21:15:00|83401.9|83351.9|83413.5|83363.5|83417.3|83367.3|83387.1|83337.1|745
1611868800000|2021-01-28 21:20:00|83412.4|83362.4|83450.2|83400.2|83457.5|83407.5|83407.1|83357.1|950
1611869100000|2021-01-28 21:25:00|83449.8|83399.8|83443.2|83393.2|83453.9|83411.3|83384.6|83326.8|1730
1611869400000|2021-01-28 21:30:00|83442.6|83392.6|83437.9|83387.9|83444.7|83394.7|83422.7|83372.7|1327
1611869700000|2021-01-28 21:35:00|83438.2|83388.2|83432.6|83382.6|83443.2|83393.2|83401.7|83336.3|1665
1611870000000|2021-01-28 21:40:00|83433.5|83383.5|83447.7|83397.7|83470.4|83420.4|83415.5|83360.4|1576
1611870300000|2021-01-28 21:45:00|83447.4|83397.4|83457.9|83407.9|83468.5|83412.9|83430.6|83368.3|885
1611870600000|2021-01-28 21:50:00|83459.4|83409.4|83459.8|83367.8|83505.1|83424.6|83412.5|83301.9|1467
1611870900000|2021-01-28 21:55:00|83459.1|83370.4|83420.8|83309.8|83463.9|83370.4|83389.9|83278.9|976
1611871200000|2021-01-28 22:00:00|83416.2|83305.2|83404.3|83293.3|83416.2|83305.2|83335.5|83224.5|61
1611871500000|2021-01-28 22:05:00|83394.2|83283.2|83416.5|83305.5|83451.7|83340.7|83375.2|83264.2|178
1611871800000|2021-01-28 22:10:00|83415.1|83304.1|83369.6|83258.6|83445.5|83334.5|83365.2|83254.2|269
1611872100000|2021-01-28 22:15:00|83370.1|83259.1|83405.6|83294.6|83418.6|83307.6|83365.1|83254.1|295
1611872400000|2021-01-28 22:20:00|83415.7|83304.7|83374.9|83263.9|83424.4|83313.4|83355|83244|288
1611872700000|2021-01-28 22:25:00|83372.1|83261.1|83400.7|83289.7|83408|83297|83347.3|83236.3|247
1611873000000|2021-01-28 22:30:00|83391.5|83280.5|83405|83294|83449.2|83338.2|83385.4|83274.4|872
1611873300000|2021-01-28 22:35:00|83419|83308|83418.7|83307.7|83431.3|83320.3|83392|83281|525
1611873600000|2021-01-28 22:40:00|83419.5|83308.5|83405.9|83294.9|83424.1|83313.1|83394.8|83283.8|466
1611873900000|2021-01-28 22:45:00|83400.5|83289.5|83443.9|83332.9|83449.7|83338.7|83395|83284|431
1611874200000|2021-01-28 22:50:00|83442|83331|83449.1|83338.1|83463.7|83352.7|83416.7|83305.7|307
1611874500000|2021-01-28 22:55:00|83443.5|83332.5|83435.9|83324.9|83468.2|83357.2|83430.4|83319.4|385
1611874800000|2021-01-28 23:00:00|83438.2|83327.2|83488.9|83377.9|83503.1|83404.7|83405.5|83294.5|2221
1611875100000|2021-01-28 23:05:00|83495.9|83386.2|83451.4|83340.4|83505.5|83399.9|83325.3|83214.3|1991
1611875400000|2021-01-28 23:10:00|83442.7|83331.7|83461.8|83350.8|83480.1|83369.1|83358.4|83247.4|2367
1611875700000|2021-01-28 23:15:00|83462.8|83351.8|83480.6|83410.1|83492.1|83422.9|83416.5|83305.5|1610
1611876000000|2021-01-28 23:20:00|83468.4|83418.4|83454|83343|83493.8|83424.6|83434.4|83323.4|1304
1611876300000|2021-01-28 23:25:00|83456.2|83345.2|83429|83318|83485.6|83385.2|83358.9|83247.9|2198
1611876600000|2021-01-28 23:30:00|83447.8|83336.8|83478.3|83378.2|83491.4|83386|83405.1|83294.1|2159
1611876900000|2021-01-28 23:35:00|83479.5|83377.2|83465.4|83415.4|83488.6|83424.2|83424.1|83313.1|1148
1611877200000|2021-01-28 23:40:00|83465.1|83415.1|83463.2|83413.2|83488.6|83421|83457|83381.2|1282
1611877500000|2021-01-28 23:45:00|83463.9|83413.9|83467.9|83417.9|83480.6|83419.1|83455|83393.6|1194
1611877800000|2021-01-28 23:50:00|83467.6|83417.6|83483.9|83433.9|83489.1|83439.1|83462.8|83400.6|1133
1611878100000|2021-01-28 23:55:00|83483.1|83433.1|83483|83433|83505.1|83453.2|83476.9|83416.4|1435
1611878400000|2021-01-29 00:00:00|83482|83432|83488.1|83438.1|83497.8|83439.5|83470.1|83406.8|1518
1611878700000|2021-01-29 00:05:00|83488.2|83438.2|83506.3|83456.3|83515.8|83459.9|83480|83410.5|1387
1611879000000|2021-01-29 00:10:00|83505.5|83455.5|83487|83437|83509.7|83459.7|83472.5|83411|1527
1611879300000|2021-01-29 00:15:00|83486.8|83436.8|83487|83437|83498.3|83446.1|83466.4|83402.8|1537
1611879600000|2021-01-29 00:20:00|83485.3|83435.3|83514.3|83464.3|83520.4|83464.6|83468.2|83402.6|1317
1611879900000|2021-01-29 00:25:00|83514.4|83464.4|83510.3|83460.3|83532.3|83468.9|83495.6|83432.2|1215
1611880200000|2021-01-29 00:30:00|83510.4|83460.4|83543.4|83493.4|83555.9|83496.1|83504|83445|1509
1611880500000|2021-01-29 00:35:00|83542.2|83492.2|83541.9|83491.9|83570.5|83510.3|83534.2|83468.1|1553
1611880800000|2021-01-29 00:40:00|83542.3|83492.3|83537.7|83487.7|83576.8|83513|83533.3|83461.5|1344
1611881100000|2021-01-29 00:45:00|83537.8|83487.8|83555.4|83505.4|83567.6|83517.6|83534.3|83484.3|1050
1611881400000|2021-01-29 00:50:00|83554.8|83504.8|83594.3|83544.3|83606.4|83556.4|83553.9|83503.9|1619
1611881700000|2021-01-29 00:55:00|83592.9|83542.9|83576.7|83526.7|83593.4|83543.4|83571.5|83521.5|1176
1611882000000|2021-01-29 01:00:00|83577.2|83527.2|83567.6|83517.6|83589.5|83539.5|83563.4|83513.4|1142
1611882300000|2021-01-29 01:05:00|83568.2|83518.2|83584.1|83534.1|83585|83535|83564.8|83514.8|892
1611882600000|2021-01-29 01:10:00|83583.9|83533.9|83547.2|83497.2|83587.1|83537.1|83544.6|83494.6|947
1611882900000|2021-01-29 01:15:00|83547.7|83497.7|83547.4|83497.4|83551.6|83501.6|83536.1|83486.1|897
1611883200000|2021-01-29 01:20:00|83547.3|83497.3|83531|83481|83552.4|83502.4|83521.5|83471.5|752
1611883500000|2021-01-29 01:25:00|83530.7|83480.7|83535.6|83485.6|83558.8|83508.8|83530.1|83480.1|793
1611883800000|2021-01-29 01:30:00|83535.3|83485.3|83540.4|83490.4|83541.8|83491.8|83515.1|83465.1|977
1611884100000|2021-01-29 01:35:00|83541.3|83491.3|83556.7|83506.7|83560|83510|83535.4|83485.4|711
1611884400000|2021-01-29 01:40:00|83556.2|83506.2|83547.5|83497.5|83568.4|83518.4|83539.4|83489.4|885
1611884700000|2021-01-29 01:45:00|83548.3|83498.3|83571.3|83521.3|83574.2|83524.2|83545.8|83495.8|756
1611885000000|2021-01-29 01:50:00|83571.1|83521.1|83575.5|83525.5|83577.8|83527.8|83551.3|83501.3|894
1611885300000|2021-01-29 01:55:00|83575.6|83525.6|83574.9|83524.9|83583.4|83533.4|83565.3|83515.3|890
1611885600000|2021-01-29 02:00:00|83575.2|83525.2|83592|83542|83594.6|83544.6|83570.8|83520.8|957
1611885900000|2021-01-29 02:05:00|83591.4|83541.4|83596|83546|83604.7|83554.7|83568.8|83532.3|898
1611886200000|2021-01-29 02:10:00|83596.3|83546.3|83580.1|83530.1|83601.3|83551.3|83573.1|83523.1|886
1611886500000|2021-01-29 02:15:00|83580.2|83530.2|83581.7|83531.7|83596.7|83546.7|83569.8|83519.8|875
1611886800000|2021-01-29 02:20:00|83581.5|83531.5|83598.6|83548.6|83600.7|83550.7|83573.9|83523.9|982
1611887100000|2021-01-29 02:25:00|83598.3|83548.3|83595.6|83545.6|83609.1|83559.1|83590.7|83540.7|1008
1611887400000|2021-01-29 02:30:00|83595.8|83545.8|83617.1|83567.1|83620|83570|83590.5|83540.5|878
1611887700000|2021-01-29 02:35:00|83617.5|83567.5|83633.4|83583.4|83639.2|83589.2|83604.5|83554.5|1038
1611888000000|2021-01-29 02:40:00|83633|83583|83614.4|83564.4|83638.9|83588.9|83610|83560|1116
1611888300000|2021-01-29 02:45:00|83614|83564|83593.6|83543.6|83627.5|83577.5|83585.6|83535.6|998
1611888600000|2021-01-29 02:50:00|83594|83544|83588.5|83538.5|83600.1|83550.1|83586.9|83536.9|802
1611888900000|2021-01-29 02:55:00|83588.4|83538.4|83604.7|83554.7|83610.6|83560.6|83584.3|83534.3|968
1611889200000|2021-01-29 03:00:00|83604.4|83554.4|83631.2|83581.2|83638.2|83588.2|83598.2|83548.2|875
1611889500000|2021-01-29 03:05:00|83631.5|83581.5|83598.7|83548.7|83633.1|83583.1|83593.6|83543.6|940
1611889800000|2021-01-29 03:10:00|83598.8|83548.8|83605.2|83555.2|83610.3|83560.3|83591.2|83541.2|767
1611890100000|2021-01-29 03:15:00|83605.1|83555.1|83597.8|83547.8|83617.7|83567.7|83587|83537|988
1611890400000|2021-01-29 03:20:00|83598.3|83548.3|83609.7|83559.7|83618.1|83568.1|83588.5|83538.5|955
1611890700000|2021-01-29 03:25:00|83609.8|83559.8|83625.7|83575.7|83626.8|83576.8|83605.5|83555.5|824
1611891000000|2021-01-29 03:30:00|83625.6|83575.6|83645.4|83595.4|83653.9|83603.9|83625.6|83575.6|1067
1611891300000|2021-01-29 03:35:00|83645.3|83595.3|83657.3|83607.3|83662.8|83612.8|83633.6|83583.6|890
1611891600000|2021-01-29 03:40:00|83659.5|83609.5|83651.2|83601.2|83670.2|83620.2|83649.2|83599.2|935
1611891900000|2021-01-29 03:45:00|83651.3|83601.3|83670.6|83620.6|83676.2|83626.2|83648.9|83598.9|800
1611892200000|2021-01-29 03:50:00|83670.5|83620.5|83655.6|83605.6|83671.1|83621.1|83652.7|83602.7|680
1611892500000|2021-01-29 03:55:00|83655|83605|83724.5|83674.5|83724.5|83674.5|83654.4|83604.4|763
1611892800000|2021-01-29 04:00:00|83724.9|83674.9|83726.4|83676.4|83732.4|83682.4|83682.7|83632.7|964
1611893100000|2021-01-29 04:05:00|83726.6|83676.6|83719.2|83669.2|83726.6|83676.6|83680.5|83630.5|1210
1611893400000|2021-01-29 04:10:00|83719.7|83669.7|83728.9|83678.9|83731.8|83681.8|83711.6|83661.6|1106
1611893700000|2021-01-29 04:15:00|83728.8|83678.8|83746.9|83696.9|83764.3|83714.3|83728.8|83678.8|1441
1611894000000|2021-01-29 04:20:00|83747|83697|83722.8|83672.8|83754.4|83704.4|83714|83664|1621
1611894300000|2021-01-29 04:25:00|83722.9|83672.9|83731|83681|83735.4|83685.4|83712.9|83662.9|1304
1611894600000|2021-01-29 04:30:00|83731.5|83681.5|83720.5|83670.5|83738|83688|83710.9|83660.9|1226
1611894900000|2021-01-29 04:35:00|83721.1|83671.1|83711.9|83661.9|83721.6|83671.6|83706.2|83656.2|879
1611895200000|2021-01-29 04:40:00|83712.1|83662.1|83719|83669|83723.4|83673.4|83706.8|83656.8|960
1611895500000|2021-01-29 04:45:00|83718.7|83668.7|83696.2|83646.2|83723.8|83673.8|83688.5|83638.5|1112
1611895800000|2021-01-29 04:50:00|83696.4|83646.4|83688.7|83638.7|83708.1|83658.1|83676.5|83626.5|1098
1611896100000|2021-01-29 04:55:00|83689.8|83639.8|83664.2|83614.2|83713.5|83663.5|83644.1|83594.1|1204
1611896400000|2021-01-29 05:00:00|83661.7|83611.7|83724.8|83674.8|83742.7|83692.7|83656|83606|1305
1611896700000|2021-01-29 05:05:00|83724.6|83674.6|83721.5|83671.5|83732.1|83682.1|83714.5|83664.5|956
1611897000000|2021-01-29 05:10:00|83721.7|83671.7|83709.1|83659.1|83734.9|83684.9|83698.2|83648.2|883
1611897300000|2021-01-29 05:15:00|83709|83659|83695.4|83645.4|83717.7|83667.7|83694.6|83644.6|748
1611897600000|2021-01-29 05:20:00|83695.3|83645.3|83698.3|83648.3|83703.5|83653.5|83691.9|83641.9|679
1611897900000|2021-01-29 05:25:00|83698.2|83648.2|83691.8|83641.8|83701.8|83651.8|83684|83634|727
1611898200000|2021-01-29 05:30:00|83691.9|83641.9|83708.5|83658.5|83716.5|83666.5|83689.8|83639.8|717
1611898500000|2021-01-29 05:35:00|83708.4|83658.4|83711|83661|83718.4|83668.4|83706.1|83656.1|637
1611898800000|2021-01-29 05:40:00|83711.5|83661.5|83714|83664|83733.3|83683.3|83710.4|83660.4|696
1611899100000|2021-01-29 05:45:00|83713.2|83663.2|83710.7|83660.7|83720.7|83670.7|83705.4|83655.4|718
1611899400000|2021-01-29 05:50:00|83710.4|83660.4|83693.5|83643.5|83714.6|83664.6|83692.7|83642.7|824
1611899700000|2021-01-29 05:55:00|83692.6|83642.6|83689.9|83639.9|83695|83647.6|83665.5|83624.7|765
1611900000000|2021-01-29 06:00:00|83689.8|83639.8|83694.8|83644.8|83696.7|83646.7|83655.6|83605.6|960
1611900300000|2021-01-29 06:05:00|83695.4|83645.4|83692.7|83642.7|83699.5|83649.5|83690.4|83640.4|805
1611900600000|2021-01-29 06:10:00|83693.2|83643.2|83672.2|83622.2|83693.2|83643.2|83663.2|83613.2|881
1611900900000|2021-01-29 06:15:00|83672|83622|83660.6|83610.6|83682.5|83632.5|83660.2|83610.2|717
1611901200000|2021-01-29 06:20:00|83660.7|83610.7|83672|83622|83674.9|83624.9|83660.3|83610.3|716
1611901500000|2021-01-29 06:25:00|83671.9|83621.9|83676.6|83600.4|83690.7|83640.7|83642.6|83592.6|1044
1611901800000|2021-01-29 06:30:00|83657.6|83607.6|83671.4|83621.4|83682.2|83632.2|83641.4|83591.4|1044
1611902100000|2021-01-29 06:35:00|83671.6|83621.6|83615.4|83565.4|83677.8|83627.8|83602|83546.6|1101
1611902400000|2021-01-29 06:40:00|83615.8|83565.8|83648|83598|83661.4|83611.4|83614.2|83564.2|784
1611902700000|2021-01-29 06:45:00|83647.9|83597.9|83659.3|83609.3|83663.4|83613.4|83645.1|83595.1|725
1611903000000|2021-01-29 06:50:00|83658.9|83608.9|83664.4|83614.4|83668|83618|83643.1|83593.1|796
1611903300000|2021-01-29 06:55:00|83664.1|83614.1|83664.8|83614.8|83676.8|83626.8|83656.6|83606.6|671
1611903600000|2021-01-29 07:00:00|83662.9|83612.9|83605.3|83555.3|83667|83617|83605.1|83555.1|959
1611903900000|2021-01-29 07:05:00|83605|83555|83629.6|83579.6|83637.7|83587.7|83578.6|83540.2|1267
1611904200000|2021-01-29 07:10:00|83629.7|83579.7|83608.3|83583.3|83646.3|83605.2|83596.9|83560|1349
1611904500000|2021-01-29 07:15:00|83608.4|83583.4|83617.7|83567.7|83629.6|83590.2|83571.1|83534.1|1431
1611904800000|2021-01-29 07:20:00|83617.8|83567.8|83688.9|83663.9|83705.3|83669.7|83605|83567|1354
1611905100000|2021-01-29 07:25:00|83688.3|83663.3|83692.3|83667.3|83720.8|83689.9|83670.9|83631.6|1367
1611905400000|2021-01-29 07:30:00|83692.6|83667.6|83701.9|83676.9|83723.2|83698.2|83671.4|83639.6|1705
1611905700000|2021-01-29 07:35:00|83702.8|83677.8|83668|83618|83712|83687|83602|83567.1|1718
1611906000000|2021-01-29 07:40:00|83667.9|83617.9|83653.1|83603.1|83679.4|83637.4|83605.9|83571.1|1592
1611906300000|2021-01-29 07:45:00|83640.7|83615.7|83665.1|83615.1|83699.4|83671.4|83631.4|83594.1|1643
1611906600000|2021-01-29 07:50:00|83665.3|83615.3|83661.7|83636.7|83691|83659.4|83629.9|83595.4|1644
1611906900000|2021-01-29 07:55:00|83662.6|83637.6|83716.5|83666.5|83746.3|83704.7|83661.2|83636.2|1183
1611907200000|2021-01-29 08:00:00|83714.5|83664.5|83739.5|83714.5|83808|83783|83690.3|83664.5|1106
1611907500000|2021-01-29 08:05:00|83740.8|83715.8|83800.5|83775.5|83801.4|83776.4|83721.8|83696.8|1153
1611907800000|2021-01-29 08:10:00|83799.5|83774.5|83718.5|83693.5|83831.4|83796|83699.2|83661.4|1201
1611908100000|2021-01-29 08:15:00|83719.8|83694.8|83657.2|83632.2|83741.9|83716.9|83641.4|83601.6|1156
1611908400000|2021-01-29 08:20:00|83654.7|83629.7|83602.9|83577.9|83675.9|83650.9|83584.9|83559.9|1150
1611908700000|2021-01-29 08:25:00|83602.3|83577.3|83633.3|83608.3|83667|83630.3|83594.8|83569.8|1097
1611909000000|2021-01-29 08:30:00|83634.1|83609.1|83697.4|83672.4|83702|83677|83623.9|83589|1078
1611909300000|2021-01-29 08:35:00|83697.7|83672.7|83646.9|83621.9|83727|83702|83645.3|83620.3|1041
1611909600000|2021-01-29 08:40:00|83647|83622|83619.2|83594.2|83649.2|83624.2|83605.8|83580.8|1034
1611909900000|2021-01-29 08:45:00|83618.5|83593.5|83642.9|83617.9|83664.9|83639.9|83607.7|83582.7|976
1611910200000|2021-01-29 08:50:00|83638.5|83613.5|83651.3|83626.3|83679.9|83654.9|83630|83605|904
1611910500000|2021-01-29 08:55:00|83651.2|83626.2|83611.3|83561.3|83655|83630|83587|83557.7|984
1611910800000|2021-01-29 09:00:00|83611|83561|83607.9|83582.9|83623.8|83598.8|83590|83556.2|1005
1611911100000|2021-01-29 09:05:00|83607.8|83582.8|83605.3|83580.3|83630.1|83605.1|83551.3|83515.2|1074
1611911400000|2021-01-29 09:10:00|83605.1|83580.1|83668|83643|83671.1|83646.1|83603.4|83578.4|1057
1611911700000|2021-01-29 09:15:00|83667.9|83642.9|83670.7|83645.7|83691.5|83666.5|83620.6|83595.6|1070
1611912000000|2021-01-29 09:20:00|83670.9|83645.9|83672.9|83647.9|83681.4|83656.4|83648.4|83623.4|956
1611912300000|2021-01-29 09:25:00|83673.2|83648.2|83638.4|83613.4|83690.1|83665.1|83624.6|83599.6|1040
1611912600000|2021-01-29 09:30:00|83637.7|83612.7|83609.8|83584.8|83683.5|83658.5|83609.8|83584.8|1010
1611912900000|2021-01-29 09:35:00|83606.5|83581.5|83653.9|83628.9|83654|83629|83574.8|83549.8|1088
1611913200000|2021-01-29 09:40:00|83654|83629|83664.2|83639.2|83707.9|83682.9|83653.9|83628.9|1048
1611913500000|2021-01-29 09:45:00|83664.3|83639.3|83606.4|83581.4|83686.9|83661.9|83577.4|83552.4|1059
1611913800000|2021-01-29 09:50:00|83609.1|83584.1|83619.9|83594.9|83653.2|83628.2|83579.8|83554.7|1095
1611914100000|2021-01-29 09:55:00|83620.9|83595.9|83586.8|83561.8|83651.5|83626.5|83581.7|83556.7|948
1611914400000|2021-01-29 10:00:00|83587.1|83562.1|83635.4|83610.4|83635.4|83610.4|83584.1|83559.1|979
1611914700000|2021-01-29 10:05:00|83634.6|83609.6|83658.4|83633.4|83681.7|83656.7|83616.2|83591.2|959
1611915000000|2021-01-29 10:10:00|83658.2|83633.2|83552.3|83527.3|83658.4|83633.4|83549.9|83524.9|1200
1611915300000|2021-01-29 10:15:00|83552|83527|83576.6|83551.6|83588.8|83563.8|83547.1|83522.1|1417
1611915600000|2021-01-29 10:20:00|83576.5|83551.5|83511.1|83486.1|83585.7|83560.7|83486.6|83461.6|1312
1611915900000|2021-01-29 10:25:00|83510.3|83485.3|83534.9|83509.9|83574.5|83537.8|83491.6|83466.6|1763
1611916200000|2021-01-29 10:30:00|83535.1|83510.1|83516.2|83491.2|83555.3|83530.3|83514|83489|1459
1611916500000|2021-01-29 10:35:00|83514.5|83489.5|83533|83508|83554|83529|83499.9|83474.9|1452
1611916800000|2021-01-29 10:40:00|83532.9|83507.9|83537.7|83512.7|83547.6|83522.6|83512|83487|1217
1611917100000|2021-01-29 10:45:00|83537.8|83512.8|83538.3|83513.3|83553.9|83528.9|83518.8|83493.8|1139
1611917400000|2021-01-29 10:50:00|83538.2|83513.2|83537.4|83512.4|83550.4|83525.4|83529.4|83504.4|1097
1611917700000|2021-01-29 10:55:00|83536.4|83511.4|83441.5|83416.5|83536.6|83511.6|83440.8|83415.8|1652
1611918000000|2021-01-29 11:00:00|83441.3|83416.3|83427.3|83402.3|83461.5|83430.7|83385.8|83360.8|1463
1611918300000|2021-01-29 11:05:00|83427.4|83402.4|83428|83403|83449.9|83424.9|83403.8|83378.8|1226
1611918600000|2021-01-29 11:10:00|83427.7|83402.7|83397.1|83372.1|83438.2|83413.2|83364.3|83339.3|1476
1611918900000|2021-01-29 11:15:00|83397.7|83372.7|83409.4|83384.4|83419.4|83386.9|83374.7|83349.7|1352
1611919200000|2021-01-29 11:20:00|83409.1|83384.1|83453.8|83428.8|83457.9|83432.9|83405.5|83380.5|1270
1611919500000|2021-01-29 11:25:00|83454|83429|83342.2|83317.2|83461.2|83436.2|83342.2|83317.2|1434
1611919800000|2021-01-29 11:30:00|83343.8|83318.8|83347.8|83322.8|83386.6|83361.6|83334.1|83307.8|1418
1611920100000|2021-01-29 11:35:00|83347.7|83322.7|83358.8|83333.8|83358.8|83333.8|83341.6|83316.6|1347
1611920400000|2021-01-29 11:40:00|83358.7|83333.7|83359.2|83334.2|83380.3|83355.3|83346.6|83321.6|1290
1611920700000|2021-01-29 11:45:00|83358.3|83333.3|83381.5|83356.5|83386.7|83361.7|83357.3|83332.3|1171
1611921000000|2021-01-29 11:50:00|83381.4|83356.4|83439|83414|83439.4|83414.4|83378.3|83353.3|1142
1611921300000|2021-01-29 11:55:00|83438.9|83413.9|83449.5|83424.5|83452.9|83427.9|83421.8|83396.8|1217
1611921600000|2021-01-29 12:00:00|83449.2|83424.2|83384|83359|83455.9|83430.9|83383.2|83358.2|1491
1611921900000|2021-01-29 12:05:00|83383.1|83358.1|83361.2|83336.2|83390.9|83365.9|83344.5|83319.5|1554
1611922200000|2021-01-29 12:10:00|83360.3|83335.3|83361.9|83336.9|83394.1|83369.1|83346|83321|1407
1611922500000|2021-01-29 12:15:00|83361.7|83336.7|83357.7|83332.7|83394.8|83369.8|83349.8|83324.8|1360
1611922800000|2021-01-29 12:20:00|83357.8|83332.8|83306.3|83281.3|83365.6|83340.6|83302.5|83277.5|1360
1611923100000|2021-01-29 12:25:00|83306.5|83281.5|83248.2|83223.2|83317.5|83292.5|83229|83204|1449
1611923400000|2021-01-29 12:30:00|83247.8|83222.8|83296.6|83271.6|83332.4|83307.4|83234.3|83209.3|1735
1611923700000|2021-01-29 12:35:00|83298|83273|83332.8|83307.8|83347|83322|83297.1|83272.1|1484
1611924000000|2021-01-29 12:40:00|83331.7|83306.7|83297.8|83272.8|83346.9|83321.9|83271.8|83246.8|1432
1611924300000|2021-01-29 12:45:00|83297.4|83272.4|83252|83227|83307|83282|83233.7|83208.7|1361
1611924600000|2021-01-29 12:50:00|83251.9|83226.9|83309.6|83284.6|83309.6|83284.6|83251.4|83226.4|1304
1611924900000|2021-01-29 12:55:00|83309.5|83284.5|83344.2|83319.2|83350.3|83321.5|83291.2|83266.2|1583
1611925200000|2021-01-29 13:00:00|83344|83319|83379.5|83354.5|83457|83426.2|83314.7|83278.8|2169
1611925500000|2021-01-29 13:05:00|83378.4|83353.4|83421.5|83396.5|83454.5|83429.5|83378|83353|1802
1611925800000|2021-01-29 13:10:00|83421.4|83396.4|83325.1|83300.1|83436.8|83411.8|83320.9|83291.6|1859
1611926100000|2021-01-29 13:15:00|83325.2|83300.2|83279.3|83254.3|83367.8|83342.8|83260.6|83235.6|1887
1611926400000|2021-01-29 13:20:00|83279.7|83254.7|83299|83274|83346.2|83321.2|83271.7|83241.2|1880
1611926700000|2021-01-29 13:25:00|83299.7|83274.7|83358.9|83308.9|83360.2|83320.5|83291.6|83266.6|1658
1611927000000|2021-01-29 13:30:00|83358.2|83308.2|83278.6|83253.6|83366.9|83316.9|83252.7|83227.7|1873
1611927300000|2021-01-29 13:35:00|83278.8|83253.8|83253.5|83228.5|83295|83270|83216.4|83189.3|1877
1611927600000|2021-01-29 13:40:00|83253.9|83228.9|83266.8|83241.8|83271.9|83246.9|83213|83188|1791
1611927900000|2021-01-29 13:45:00|83267|83242|83246|83221|83271.5|83246.5|83229.7|83204.7|1684
1611928200000|2021-01-29 13:50:00|83245.5|83220.5|83280|83255|83291.2|83266.2|83233.2|83208.2|1573
1611928500000|2021-01-29 13:55:00|83278.9|83253.9|83282.3|83257.3|83290.4|83265.4|83230.2|83205.2|1659
1611928800000|2021-01-29 14:00:00|83283|83258|83203.1|83178.1|83284|83259|83200.3|83175.3|1726
1611929100000|2021-01-29 14:05:00|83203.6|83178.6|83208.9|83183.9|83257.9|83232.9|83203.2|83178.2|1628
1611929400000|2021-01-29 14:10:00|83209.6|83184.6|83175.8|83150.8|83234.5|83198.6|83173.6|83148.6|1382
1611929700000|2021-01-29 14:15:00|83175.7|83150.7|83228.6|83203.6|83237.9|83203.6|83174|83149|1342
1611930000000|2021-01-29 14:20:00|83228.7|83203.7|83239.7|83214.7|83256.9|83231.9|83201|83176|1322
1611930300000|2021-01-29 14:25:00|83239.6|83214.6|83261.1|83236.1|83282.8|83250.8|83208|83183|1384
1611930600000|2021-01-29 14:30:00|83261.8|83236.8|83234.3|83209.3|83307|83282|83211.4|83179.2|1158
1611930900000|2021-01-29 14:35:00|83233.8|83208.8|83294|83269|83300.9|83275.9|83233.8|83208.8|1151
1611931200000|2021-01-29 14:40:00|83294.8|83269.8|83332.1|83307.1|83346.5|83309.6|83293.9|83268.9|1141
1611931500000|2021-01-29 14:45:00|83332.7|83307.7|83303.1|83278.1|83336|83311|83264.2|83239.2|1182
1611931800000|2021-01-29 14:50:00|83301.9|83276.9|83293.9|83268.9|83342.8|83317.8|83280.6|83255.6|1157
1611932100000|2021-01-29 14:55:00|83294.5|83269.5|83297.6|83272.6|83317.1|83279.7|83267.2|83242.2|1097
1611932400000|2021-01-29 15:00:00|83297.1|83272.1|83304.2|83279.2|83335.3|83310.3|83274.8|83249.8|1048
1611932700000|2021-01-29 15:05:00|83307.6|83282.6|83329.2|83304.2|83342.9|83317.9|83291.7|83266.7|1097
1611933000000|2021-01-29 15:10:00|83329.9|83304.9|83278.9|83253.9|83332.3|83307.3|83266.3|83241.3|1097
1611933300000|2021-01-29 15:15:00|83277.9|83252.9|83335.1|83310.1|83335.5|83310.5|83257.7|83232.7|1106
1611933600000|2021-01-29 15:20:00|83342.3|83317.3|83280.7|83255.7|83374.4|83349.4|83279.8|83254.8|1091
1611933900000|2021-01-29 15:25:00|83282.5|83257.5|83266|83241|83299.9|83274.9|83260.6|83235.6|1094
1611934200000|2021-01-29 15:30:00|83265.7|83240.7|83290.2|83265.2|83298.6|83273.6|83238.4|83213.4|1117
1611934500000|2021-01-29 15:35:00|83288.9|83263.9|83368.4|83343.4|83374.8|83349.8|83275.7|83250.7|982
1611934800000|2021-01-29 15:40:00|83368|83343|83500.4|83475.4|83510.1|83485.1|83367.9|83342.9|1139
1611935100000|2021-01-29 15:45:00|83499.9|83474.9|83432.4|83407.4|83559|83534|83426.8|83401.8|1378
1611935400000|2021-01-29 15:50:00|83432.8|83407.8|83391.2|83366.2|83461.1|83436.1|83379.9|83354.9|1977
1611935700000|2021-01-29 15:55:00|83390|83365|83315.2|83290.2|83423.1|83395|83295.6|83265.8|2213
1611936000000|2021-01-29 16:00:00|83314.5|83289.5|83371|83346|83422.7|83390.1|83293.9|83268.9|2009
1611936300000|2021-01-29 16:05:00|83371.4|83346.4|83382.9|83357.9|83405.4|83380.4|83368.3|83343.3|1656
1611936600000|2021-01-29 16:10:00|83384.3|83359.3|83411.3|83386.3|83444.8|83419.8|83384.3|83359.3|1615
1611936900000|2021-01-29 16:15:00|83413.2|83388.2|83407.6|83382.6|83486.4|83455.2|83404|83366.6|1726
1611937200000|2021-01-29 16:20:00|83407.5|83382.5|83426|83401|83463.4|83438.4|83407.5|83372.1|1590
1611937500000|2021-01-29 16:25:00|83428.8|83403.8|83406|83356|83458.5|83428.8|83382.5|83332.5|1955
1611937800000|2021-01-29 16:30:00|83412.4|83362.4|83452.1|83402.1|83474.8|83430.7|83411.4|83362.4|1953
1611938100000|2021-01-29 16:35:00|83452.2|83402.2|83360.4|83310.4|83468.3|83427|83349.6|83310.4|1770
1611938400000|2021-01-29 16:40:00|83362.2|83312.2|83367.6|83317.6|83411.4|83367.6|83341.7|83300.3|1903
1611938700000|2021-01-29 16:45:00|83370|83320|83422.9|83397.9|83453.4|83413.7|83355.6|83317.1|1679
1611939000000|2021-01-29 16:50:00|83421.8|83396.8|83357.8|83332.8|83433.9|83397.6|83355.7|83317.8|1598
1611939300000|2021-01-29 16:55:00|83357.9|83332.9|83380.9|83355.9|83397.7|83362.4|83346.3|83308.3|1557
1611939600000|2021-01-29 17:00:00|83381.5|83356.5|83363.5|83338.5|83403.8|83363.7|83363.1|83326.3|1503
1611939900000|2021-01-29 17:05:00|83363.4|83338.4|83359.8|83309.8|83377.2|83338.6|83341|83305.6|1444
1611940200000|2021-01-29 17:10:00|83358.9|83308.9|83389|83364|83391.6|83366.6|83339.6|83301.8|1402
1611940500000|2021-01-29 17:15:00|83389.1|83364.1|83455.3|83405.3|83471.3|83433.6|83388.7|83363.7|1472
1611940800000|2021-01-29 17:20:00|83455.8|83405.8|83508.3|83483.3|83514.6|83486.4|83447.2|83397.2|1358
1611941100000|2021-01-29 17:25:00|83507|83482|83501.8|83476.8|83547.9|83512.5|83477.1|83438.4|1447
1611941400000|2021-01-29 17:30:00|83502.1|83477.1|83487.5|83462.5|83514|83477.5|83463.3|83423.5|1478
1611941700000|2021-01-29 17:35:00|83487.7|83462.7|83534.1|83484.1|83542.5|83503.4|83464.7|83439.7|1523
1611942000000|2021-01-29 17:40:00|83534|83484|83535.6|83485.6|83543.3|83506.4|83494.4|83460|1557
1611942300000|2021-01-29 17:45:00|83535|83485|83604.3|83554.3|83638.1|83588.1|83531.4|83481.4|1605
1611942600000|2021-01-29 17:50:00|83604.4|83554.4|83555|83505|83612|83568.6|83542.9|83498|1507
1611942900000|2021-01-29 17:55:00|83555.4|83505.4|83614.7|83564.7|83617.7|83567.7|83536.2|83494.1|1480
1611943200000|2021-01-29 18:00:00|83617.1|83567.1|83629.4|83604.4|83652.2|83620.3|83591.3|83541.3|1705
1611943500000|2021-01-29 18:05:00|83631.5|83606.5|83644.9|83594.9|83661.9|83627.7|83619.8|83585.3|1289
1611943800000|2021-01-29 18:10:00|83648.9|83598.9|83680.3|83655.3|83683|83658|83648.9|83598.9|1480
1611944100000|2021-01-29 18:15:00|83679.7|83654.7|83732.2|83682.2|83747.1|83711.8|83679.7|83654.7|1415
1611944400000|2021-01-29 18:20:00|83731.7|83681.7|83693.2|83643.2|83738.2|83688.2|83663.3|83627.5|1356
1611944700000|2021-01-29 18:25:00|83693.3|83643.3|83618.3|83568.3|83697.5|83647.5|83603.9|83553.9|1680
1611945000000|2021-01-29 18:30:00|83618|83568|83636.1|83586.1|83654|83604|83618|83568|1358
1611945300000|2021-01-29 18:35:00|83636.7|83586.7|83619|83569|83645.4|83595.4|83609.6|83559.6|1387
1611945600000|2021-01-29 18:40:00|83619.1|83569.1|83642.7|83592.7|83656.5|83606.5|83618.9|83568.9|1323
1611945900000|2021-01-29 18:45:00|83643.1|83593.1|83668.2|83618.2|83674.2|83624.2|83637.7|83587.7|1097
1611946200000|2021-01-29 18:50:00|83667.7|83617.7|83675.3|83625.3|83675.3|83625.3|83653.8|83603.8|1239
1611946500000|2021-01-29 18:55:00|83681.5|83631.5|83710.6|83660.6|83730.9|83692.6|83670.3|83623.2|1303
1611946800000|2021-01-29 19:00:00|83709.8|83659.8|83661.7|83611.7|83712.8|83662.8|83657.9|83611.3|1392
1611947100000|2021-01-29 19:05:00|83661.5|83611.5|83653.4|83603.4|83670.3|83620.3|83651|83601|1261
1611947400000|2021-01-29 19:10:00|83653.6|83603.6|83663.4|83613.4|83674.4|83624.4|83653.2|83603.2|1025
1611947700000|2021-01-29 19:15:00|83663.6|83613.6|83660.1|83610.1|83670.9|83620.9|83657.8|83607.8|1057
1611948000000|2021-01-29 19:20:00|83660.2|83610.2|83656.7|83606.7|83676.2|83626.2|83656.7|83606.7|996
1611948300000|2021-01-29 19:25:00|83656.5|83606.5|83677.9|83627.9|83685.6|83635.6|83656.4|83606.4|1036
1611948600000|2021-01-29 19:30:00|83676.8|83626.8|83697.1|83647.1|83702.8|83652.8|83674.5|83624.5|1069
1611948900000|2021-01-29 19:35:00|83697|83647|83687.6|83637.6|83700.8|83650.8|83678.7|83628.7|1067
1611949200000|2021-01-29 19:40:00|83687|83637|83664.7|83614.7|83704.8|83654.8|83653.4|83603.4|1293
1611949500000|2021-01-29 19:45:00|83664|83614|83673.8|83623.8|83677.6|83627.6|83663.7|83613.7|1250
1611949800000|2021-01-29 19:50:00|83673.9|83623.9|83677.3|83627.3|83682|83637.1|83659.9|83610.5|1122
1611950100000|2021-01-29 19:55:00|83677|83627|83671.1|83621.1|83690.9|83640.9|83647.3|83597.3|1520
1611950400000|2021-01-29 20:00:00|83670.8|83620.8|83619.2|83569.2|83675.6|83625.6|83616.7|83566.7|1449
1611950700000|2021-01-29 20:05:00|83619.3|83569.3|83603.1|83553.1|83630.5|83580.5|83598|83548|1118
1611951000000|2021-01-29 20:10:00|83603.3|83553.3|83593|83543|83603.7|83553.7|83590.3|83540.3|832
1611951300000|2021-01-29 20:15:00|83591.5|83541.5|83596|83546|83604.6|83554.6|83591.1|83541.1|863
1611951600000|2021-01-29 20:20:00|83595.7|83545.7|83588.5|83538.5|83601.5|83551.5|83586.7|83536.7|814
1611951900000|2021-01-29 20:25:00|83588.8|83538.8|83601.1|83551.1|83604.2|83554.2|83573.8|83523.8|983
1611952200000|2021-01-29 20:30:00|83600.5|83550.5|83592.8|83542.8|83604.3|83550.5|83564.2|83514.2|1716
1611952500000|2021-01-29 20:35:00|83592.7|83542.7|83663|83588.9|83675.5|83607.1|83583.7|83533.7|1716
1611952800000|2021-01-29 20:40:00|83662.8|83588.2|83646.1|83596.1|83674.8|83609.5|83624.8|83561.1|1700
1611953100000|2021-01-29 20:45:00|83644.5|83594.5|83605.6|83555.6|83676|83602.5|83599.1|83533.2|2031
1611953400000|2021-01-29 20:50:00|83606.2|83556.2|83582.8|83532.8|83686.3|83589.2|83570.9|83514.9|1700
1611953700000|2021-01-29 20:55:00|83582.6|83532.6|83592.9|83542.9|83600.6|83548.9|83557.7|83496.5|1740
1611954000000|2021-01-29 21:00:00|83595.4|83545.4|83608.6|83558.6|83623.3|83573.3|83582.2|83532.2|1274
1611954300000|2021-01-29 21:05:00|83608.5|83558.5|83642.5|83592.5|83649.2|83599.2|83603.2|83553.2|1216
1611954600000|2021-01-29 21:10:00|83641.2|83591.2|83620.2|83570.2|83652.7|83602.7|83618.3|83568.3|750
1611954900000|2021-01-29 21:15:00|83620|83570|83629.7|83579.7|83650.2|83600.2|83606|83556|888
1611955200000|2021-01-29 21:20:00|83629.8|83579.8|83675.3|83625.3|83683.4|83633.4|83602.3|83552.3|846
1611955500000|2021-01-29 21:25:00|83673.4|83623.4|83644.2|83594.2|83684|83634|83634.7|83584.7|737
1611955800000|2021-01-29 21:30:00|83647|83597|83653.4|83603.4|83668.1|83618.1|83618.1|83568.1|954
1611956100000|2021-01-29 21:35:00|83653.8|83603.8|83645.7|83595.7|83669.1|83619.1|83641.9|83591.9|802
1611956400000|2021-01-29 21:40:00|83648.6|83598.6|83680.2|83630.2|83686.2|83633.2|83644.1|83592.2|908
1611956700000|2021-01-29 21:45:00|83679.8|83629.8|83659.2|83609.2|83686.6|83636.6|83651.8|83601.8|593
1611957000000|2021-01-29 21:50:00|83659.3|83609.3|83645.9|83595.9|83689.8|83619.8|83642.7|83572.8|522
1611957300000|2021-01-29 21:55:00|83645.2|83595.2|83659.9|83548.9|83668.7|83609|83618.1|83535.6|562
1612126800000|2021-01-31 21:00:00|83735|83604|83735|83604|83735|83604|83735|83604|1
1612128000000|2021-01-31 21:20:00|83275.7|83139.7|83429|83293|83438.9|83302.9|83275.7|83139.7|14
1612128300000|2021-01-31 21:25:00|83619.9|83483.9|83619.9|83483.9|83619.9|83483.9|83619.5|83483.5|3
1612129200000|2021-01-31 21:40:00|83619.7|83483.7|83641.1|83505.1|83641.1|83505.1|83619.7|83483.7|12
1612129500000|2021-01-31 21:45:00|83640.6|83504.6|83640.8|83504.8|83641.1|83505.1|83639.3|83503.3|15
1612129800000|2021-01-31 21:50:00|83640.6|83504.6|83640.7|83504.7|83641.1|83505.1|83640.1|83504.1|4
1612130700000|2021-01-31 22:05:00|83779.7|83643.7|83750.4|83614.4|83779.7|83643.7|83737.4|83601.4|19
1612131000000|2021-01-31 22:10:00|83746.3|83610.3|83747|83611|83752|83616|83725|83589|69
1612131300000|2021-01-31 22:15:00|83729.7|83593.7|83797.1|83661.1|83811.8|83675.8|83710.7|83574.7|36
1612131600000|2021-01-31 22:20:00|83804.9|83668.9|83758.8|83622.8|83819.3|83683.3|83684.1|83548.1|41
1612131900000|2021-01-31 22:25:00|83755.7|83619.7|83733.7|83597.7|83756.1|83620.1|83697.2|83561.2|200
1612132200000|2021-01-31 22:30:00|83738.3|83602.3|83720.3|83604.3|83759.1|83623.1|83695.5|83559.5|324
1612132500000|2021-01-31 22:35:00|83727.9|83611.9|83723.4|83607.4|83769.4|83653.4|83668|83552|218
1612132800000|2021-01-31 22:40:00|83725.6|83609.6|83736.6|83620.6|83769|83653|83667.8|83551.8|307
1612133100000|2021-01-31 22:45:00|83758.7|83642.7|83717.8|83606.8|83765|83654|83653.8|83542.8|260
1612133400000|2021-01-31 22:50:00|83717.5|83606.5|83709.9|83598.9|83750.5|83639.5|83690.6|83579.6|467
1612133700000|2021-01-31 22:55:00|83710.4|83599.4|83723.8|83612.8|83733.3|83622.3|83679.9|83568.9|591
1612134000000|2021-01-31 23:00:00|83713.7|83602.7|83725.8|83614.8|83751.3|83640.3|83676.4|83565.4|1516
1612134300000|2021-01-31 23:05:00|83729.3|83618.3|83741.1|83630.1|83767.4|83656.4|83701|83590|1921
1612134600000|2021-01-31 23:10:00|83743.3|83632.3|83766.7|83655.7|83776.6|83665.6|83717.3|83606.3|1897
1612134900000|2021-01-31 23:15:00|83767|83656|83809.7|83704.2|83816|83711.4|83756.5|83645.5|1214
1612135200000|2021-01-31 23:20:00|83810.8|83705.2|83788|83689.3|83813.6|83710.7|83778.3|83676.9|1051
1612135500000|2021-01-31 23:25:00|83794.5|83687.1|83792.5|83681.5|83807.8|83700.1|83773|83662|1038
1612135800000|2021-01-31 23:30:00|83792.2|83681.2|83776.9|83672.8|83797.8|83689.9|83767.4|83658.8|1353
1612136100000|2021-01-31 23:35:00|83773.6|83675.7|83792.4|83684.9|83805.7|83694.7|83760.6|83662.7|1224
1612136400000|2021-01-31 23:40:00|83792.8|83685.4|83816.5|83711.5|83865.4|83775.2|83774.6|83678.2|1239
1612136700000|2021-01-31 23:45:00|83817.6|83725.3|83845.9|83761.9|83915.2|83814.7|83812.4|83706.8|1570
1612137000000|2021-01-31 23:50:00|83843.6|83759.3|83849.8|83762.8|83870.1|83785.7|83820|83734.4|1198
1612137300000|2021-01-31 23:55:00|83851.2|83761.9|83849.7|83750.9|83859.5|83770.7|83826.3|83728.9|1251
1612137600000|2021-02-01 00:00:00|83848|83750.2|83819.2|83736.7|83864.3|83773.6|83807.2|83705.3|1122
1612137900000|2021-02-01 00:05:00|83815.7|83729|83804|83693|83834.1|83741.8|83796.8|83692|1590
1612138200000|2021-02-01 00:10:00|83803|83692|83840.6|83744.4|83860.9|83761.6|83779.9|83668.9|1891
1612138500000|2021-02-01 00:15:00|83842.9|83746.7|83770|83720|83843|83754.9|83767.4|83668.2|1447
1612138800000|2021-02-01 00:20:00|83769.5|83719.5|83748.8|83673.3|83787.5|83723.4|83735.3|83668.4|1334
1612139100000|2021-02-01 00:25:00|83749.6|83673.4|83743.3|83669.9|83764.9|83701.1|83729.6|83666.6|1173
1612139400000|2021-02-01 00:30:00|83742|83671.4|83742.1|83692.1|83761.8|83697.9|83730.5|83665.4|913
1612139700000|2021-02-01 00:35:00|83751.8|83680.9|83768.7|83688.7|83780.3|83714.7|83739.5|83678.5|957
1612140000000|2021-02-01 00:40:00|83769|83688.9|83765.4|83673.7|83777.6|83709|83730.9|83665.8|1020
1612140300000|2021-02-01 00:45:00|83748.7|83698.7|83735.4|83654|83763.5|83698.7|83716.3|83645.8|896
1612140600000|2021-02-01 00:50:00|83734.6|83653.2|83732.3|83659.1|83744.2|83678.3|83715.5|83647.2|882
1612140900000|2021-02-01 00:55:00|83732.9|83657|83703.3|83653.3|83750.7|83679.1|83702.2|83642.7|852
1612141200000|2021-02-01 01:00:00|83703|83653|83694.9|83644.9|83719.2|83657.2|83680.9|83609.7|1570
1612141500000|2021-02-01 01:05:00|83694.7|83644.7|83702.5|83619.6|83728.2|83661.5|83662|83594.7|1353
1612141800000|2021-02-01 01:10:00|83702.4|83619.9|83703.4|83623.5|83727.4|83642.3|83691.4|83614.9|1123
1612142100000|2021-02-01 01:15:00|83704.4|83624.9|83678.8|83602.5|83712.2|83628.4|83673|83586.5|1407
1612142400000|2021-02-01 01:20:00|83678.1|83602.9|83681.5|83608.6|83696.1|83625.7|83662.5|83594.6|1053
1612142700000|2021-02-01 01:25:00|83680.6|83608.4|83688.2|83598.7|83693.2|83622.4|83623.7|83558.8|1270
1612143000000|2021-02-01 01:30:00|83686.2|83594.8|83670.9|83580.6|83690.5|83606|83649.1|83562.3|1624
1612143300000|2021-02-01 01:35:00|83670.8|83580.7|83680.7|83588.9|83693.4|83598.8|83659.2|83571.4|1416
1612143600000|2021-02-01 01:40:00|83679.9|83587.3|83721.7|83610.7|83787.1|83680.8|83670.9|83578.1|1706
1612143900000|2021-02-01 01:45:00|83721.4|83610.4|83684.6|83588.1|83745.2|83645.9|83677.9|83585.8|1468
1612144200000|2021-02-01 01:50:00|83686.1|83586.4|83677.4|83594.4|83720.9|83633.3|83660.5|83580.2|1324
1612144500000|2021-02-01 01:55:00|83676.4|83595.6|83749.8|83657|83754.5|83659.1|83671.7|83593.6|1570
1612144800000|2021-02-01 02:00:00|83749.7|83653.7|83698.7|83607.4|83750.3|83656.6|83683|83591.9|1644
1612145100000|2021-02-01 02:05:00|83697.6|83607.6|83712.1|83621.1|83752.7|83653.4|83690.7|83602.7|1675
1612145400000|2021-02-01 02:10:00|83712.3|83620.5|83695.4|83602.2|83743.5|83643.9|83690.6|83595.7|1820
1612145700000|2021-02-01 02:15:00|83695.5|83602.5|83693.8|83596.7|83703.1|83612.8|83678.4|83591.3|1438
1612146000000|2021-02-01 02:20:00|83690.5|83599.8|83689.9|83602.6|83702.2|83605|83666.8|83575.7|1232
1612146300000|2021-02-01 02:25:00|83692.8|83599.5|83680.9|83598.5|83694|83617.1|83664.6|83585|855
1612146600000|2021-02-01 02:30:00|83676.9|83599.1|83698.1|83611.6|83707.9|83625.3|83674.9|83581.1|1263
1612146900000|2021-02-01 02:35:00|83696.6|83614.3|83695.1|83612.6|83717.6|83628.1|83690.6|83604.7|1544
1612147200000|2021-02-01 02:40:00|83693.4|83613.5|83686.8|83601.6|83753.3|83670.2|83664.3|83584|1427
1612147500000|2021-02-01 02:45:00|83685.7|83601.8|83703.7|83616.4|83712.9|83630.8|83667.8|83592.1|1276
1612147800000|2021-02-01 02:50:00|83705.8|83616.1|83686.5|83602.9|83721.2|83632.1|83668.6|83595.9|1276
1612148100000|2021-02-01 02:55:00|83684.5|83604.8|83693.8|83643.8|83761.7|83669.7|83683.7|83600.6|1206
1612148400000|2021-02-01 03:00:00|83694.3|83644.3|83702|83617.7|83706.2|83650.9|83675.7|83607.5|1050
1612148700000|2021-02-01 03:05:00|83701.9|83618.2|83695.8|83622.2|83706.2|83638.9|83677.6|83604.1|953
1612149000000|2021-02-01 03:10:00|83697.2|83621.2|83695.3|83615.7|83709.6|83638.1|83677.9|83603.8|956
1612149300000|2021-02-01 03:15:00|83697.3|83616.5|83685.9|83605.1|83703.3|83634.8|83675.5|83593.9|877
1612149600000|2021-02-01 03:20:00|83685.3|83606.8|83676.1|83626.1|83691|83626.8|83667.9|83586.8|1081
1612149900000|2021-02-01 03:25:00|83677|83627|83679.8|83602.4|83691.4|83627|83662.5|83595.9|1015
1612150200000|2021-02-01 03:30:00|83677.6|83605.5|83663.3|83589.6|83689.4|83620.1|83650.9|83583|1152
1612150500000|2021-02-01 03:35:00|83662.7|83591.7|83673.1|83600.9|83681.6|83614.3|83645.6|83581|1312
1612150800000|2021-02-01 03:40:00|83672.7|83600.8|83658.3|83587.5|83677.9|83610.9|83641.7|83577.7|1125
1612151100000|2021-02-01 03:45:00|83657.4|83586.7|83662.3|83576.1|83674|83605|83639.9|83553.3|1052
1612151400000|2021-02-01 03:50:00|83660.7|83578|83650.7|83600.7|83681.1|83607.4|83640.2|83565.1|991
1612151700000|2021-02-01 03:55:00|83650.9|83600.9|83652.3|83602.3|83674.2|83608.1|83640.1|83575.9|1119
1612152000000|2021-02-01 04:00:00|83662.6|83592.5|83648.1|83598.1|83666.1|83606.2|83641.9|83584.3|915
1612152300000|2021-02-01 04:05:00|83648.2|83598.2|83656.2|83606.2|83663.2|83607|83639.7|83580.6|915
1612152600000|2021-02-01 04:10:00|83656.1|83606.1|83615.6|83565.6|83661.2|83607.8|83612.7|83557|900
1612152900000|2021-02-01 04:15:00|83615.7|83565.7|83609.5|83559.5|83667.1|83609.3|83607.9|83552.1|1266
1612153200000|2021-02-01 04:20:00|83609.6|83559.6|83648|83598|83657.1|83598.9|83604|83545.7|1068
1612153500000|2021-02-01 04:25:00|83648.2|83598.2|83660.8|83610.8|83674.8|83611.6|83610|83556.2|1218
1612153800000|2021-02-01 04:30:00|83661.1|83611.1|83631.4|83581.4|83680.2|83619.3|83616.7|83562.8|1025
1612154100000|2021-02-01 04:35:00|83629.5|83579.5|83637.4|83563.4|83669.3|83613.9|83623.8|83563.4|1235
1612154400000|2021-02-01 04:40:00|83636.7|83564.2|83628.7|83578.7|83675.8|83615.5|83621.1|83562.9|1231
1612154700000|2021-02-01 04:45:00|83628.4|83578.4|83659.8|83609.8|83680.7|83620.4|83618.4|83565.7|1104
1612155000000|2021-02-01 04:50:00|83659|83609|83676.8|83603.1|83678.3|83616.8|83624.6|83574.6|1105
1612155300000|2021-02-01 04:55:00|83675.5|83605.5|83647.5|83597.5|83676.3|83617.4|83634.3|83582.1|1151
1612155600000|2021-02-01 05:00:00|83647.6|83597.6|83654.4|83604.4|83683.1|83616.2|83616.4|83566.4|1309
1612155900000|2021-02-01 05:05:00|83654.8|83604.8|83654.9|83604.9|83679.3|83617.7|83620.8|83570.8|1627
1612156200000|2021-02-01 05:10:00|83655.5|83605.5|83634.5|83584.5|83692.5|83635.1|83622.5|83572.5|1387
1612156500000|2021-02-01 05:15:00|83634.7|83584.7|83638.4|83588.4|83671.3|83614.9|83626.9|83569.9|1187
1612156800000|2021-02-01 05:20:00|83637.9|83587.9|83657.3|83607.3|83672.3|83609.8|83633.6|83579.5|1186
1612157100000|2021-02-01 05:25:00|83657.7|83607.7|83659.2|83609.2|83672.1|83616.8|83641|83591|1399
1612157400000|2021-02-01 05:30:00|83659.1|83609.1|83647.8|83597.8|83666.1|83616.1|83638.9|83580.6|1280
1612157700000|2021-02-01 05:35:00|83647.7|83597.7|83651.3|83601.3|83667.3|83606.9|83633.5|83583.1|1090
1612158000000|2021-02-01 05:40:00|83652.3|83602.3|83673.2|83623.2|83676.6|83626.6|83639.4|83583.1|1230
1612158300000|2021-02-01 05:45:00|83673.3|83623.3|83640.4|83590.4|83676.3|83626.3|83628.1|83577.8|1084
1612158600000|2021-02-01 05:50:00|83640.5|83590.5|83634.4|83584.4|83655.6|83596|83625.4|83575.4|1155
1612158900000|2021-02-01 05:55:00|83634.5|83584.5|83622.9|83572.9|83635.3|83585.3|83603.9|83553.9|1132
1612159200000|2021-02-01 06:00:00|83620.5|83570.5|83629.3|83579.3|83639|83589|83619.6|83569.6|909
1612159500000|2021-02-01 06:05:00|83628.7|83578.7|83617.9|83567.9|83630.2|83580.2|83614.6|83564.6|849
1612159800000|2021-02-01 06:10:00|83617.5|83567.5|83608.9|83558.9|83623.4|83573.4|83601.8|83551.8|733
1612160100000|2021-02-01 06:15:00|83608.5|83558.5|83616.6|83566.6|83621.9|83571.9|83597.6|83547.6|785
1612160400000|2021-02-01 06:20:00|83616.7|83566.7|83604.7|83554.7|83622.9|83572.9|83580.5|83530.5|1066
1612160700000|2021-02-01 06:25:00|83604.8|83554.8|83611.9|83561.9|83618|83568|83602.7|83552.7|863
1612161000000|2021-02-01 06:30:00|83612.6|83562.6|83618.6|83568.6|83620.4|83570.4|83606.8|83556.8|759
1612161300000|2021-02-01 06:35:00|83618.7|83568.7|83652.9|83602.9|83654.5|83604.5|83617.4|83567.4|815
1612161600000|2021-02-01 06:40:00|83652.8|83602.8|83649|83599|83665.4|83615.4|83647.9|83597.9|1039
1612161900000|2021-02-01 06:45:00|83648.9|83598.9|83628.9|83578.9|83658.2|83608.2|83626.9|83576.9|973
1612162200000|2021-02-01 06:50:00|83629.4|83579.4|83622.3|83572.3|83642.1|83592.1|83611.3|83561.3|1070
1612162500000|2021-02-01 06:55:00|83622.1|83572.1|83634.9|83584.9|83644|83594|83618.4|83568.4|925
1612162800000|2021-02-01 07:00:00|83636.8|83586.8|83638.2|83588.2|83657.1|83607.1|83615.9|83565.9|1292
1612163100000|2021-02-01 07:05:00|83636.8|83586.8|83695.6|83645.6|83704.1|83654.1|83624.6|83574.6|1264
1612163400000|2021-02-01 07:10:00|83694.2|83644.2|83721.5|83671.5|83727.6|83677.6|83683.6|83633.6|1090
1612163700000|2021-02-01 07:15:00|83721.6|83671.6|83679.4|83629.4|83726.3|83676.3|83649.7|83599.7|1193
1612164000000|2021-02-01 07:20:00|83679.1|83629.1|83688.9|83638.9|83742.2|83692.2|83675.6|83625.6|1034
1612164300000|2021-02-01 07:25:00|83688.4|83638.4|83687.6|83579.3|83695.1|83641.8|83646.4|83569.9|1257
1612164600000|2021-02-01 07:30:00|83685|83582.4|83643|83618|83700.2|83622.7|83621.1|83571.1|1460
1612164900000|2021-02-01 07:35:00|83642.9|83617.9|83690.1|83640.1|83697.2|83647.2|83635.9|83597.9|1432
1612165200000|2021-02-01 07:40:00|83692.4|83642.4|83687.1|83662.1|83714|83667.5|83649.5|83608|1381
1612165500000|2021-02-01 07:45:00|83687.3|83662.3|83692.6|83642.6|83710.5|83672.1|83674|83624|1348
1612165800000|2021-02-01 07:50:00|83692.8|83642.8|83682|83632|83727.2|83677.4|83662.1|83624.5|1324
1612166100000|2021-02-01 07:55:00|83682.2|83632.2|83678.3|83628.3|83706.8|83669.6|83662.1|83613.7|1139
1612166400000|2021-02-01 08:00:00|83680.1|83630.1|83679.3|83654.3|83758.9|83720.8|83649.2|83624.2|1168
1612166700000|2021-02-01 08:05:00|83679.5|83654.5|83625.1|83600.1|83713.6|83674|83615|83576.4|1087
1612167000000|2021-02-01 08:10:00|83621.4|83596.4|83595.6|83545.6|83633.4|83596.4|83582|83538|1067
1612167300000|2021-02-01 08:15:00|83582|83557|83635.5|83585.5|83649.7|83617.8|83571.3|83534.8|1087
1612167600000|2021-02-01 08:20:00|83636|83586|83654.8|83629.8|83668.7|83630.3|83617.4|83582|1016
1612167900000|2021-02-01 08:25:00|83654.4|83629.4|83750.7|83700.7|83771.1|83721.1|83640.8|83609.9|1143
1612168200000|2021-02-01 08:30:00|83751.7|83701.7|83785.4|83735.4|83795.7|83749|83721.5|83671.5|1105
1612168500000|2021-02-01 08:35:00|83785.1|83735.1|83798.4|83748.4|83838.5|83788.5|83775.1|83727.2|1387
1612168800000|2021-02-01 08:40:00|83798.1|83748.1|83774|83724|83825.1|83775.1|83759.6|83709.6|1580
1612169100000|2021-02-01 08:45:00|83774.9|83724.9|83829.5|83779.5|83830.2|83780.2|83759.4|83709.4|1530
1612169400000|2021-02-01 08:50:00|83828|83778|83812.6|83762.6|83847.4|83797.4|83767.1|83717.1|1827
1612169700000|2021-02-01 08:55:00|83812.8|83762.8|84004|83954|84010.9|83965.1|83812.3|83762.3|1757
1612170000000|2021-02-01 09:00:00|84004.5|83954.5|83937.8|83887.8|84063|84013|83936.3|83886.3|1980
1612170300000|2021-02-01 09:05:00|83936.3|83886.3|83957.7|83907.7|83989.9|83939.9|83908.9|83858.9|1787
1612170600000|2021-02-01 09:10:00|83958.2|83908.2|83925.6|83875.6|83960.5|83910.5|83913.1|83863.1|1484
1612170900000|2021-02-01 09:15:00|83925.4|83875.4|83871.1|83821.1|83932.1|83882.1|83855.2|83815.5|1520
1612171200000|2021-02-01 09:20:00|83870.9|83820.9|83931.3|83881.3|83933.8|83883.8|83842.4|83792.4|1491
1612171500000|2021-02-01 09:25:00|83931.1|83881.1|83865.5|83815.5|83946.7|83903.6|83862.5|83812.5|1530
1612171800000|2021-02-01 09:30:00|83865.7|83815.7|83869.3|83819.3|83908.1|83861.4|83861.7|83811.9|1592
1612172100000|2021-02-01 09:35:00|83869.5|83819.5|83912|83862|83925.4|83875.4|83851.8|83801.8|1410
1612172400000|2021-02-01 09:40:00|83913.2|83863.2|83940.5|83890.5|83940.9|83892.7|83893.3|83848.1|1429
1612172700000|2021-02-01 09:45:00|83942.2|83892.2|83958.4|83908.4|84008.2|83970.5|83914.3|83878|1444
1612173000000|2021-02-01 09:50:00|83958.3|83908.3|83975.4|83925.4|84019.4|83969.4|83938.4|83897.2|1338
1612173300000|2021-02-01 09:55:00|83975.6|83925.6|83905.7|83855.7|83996.8|83946.8|83905.2|83842.2|1242
1612173600000|2021-02-01 10:00:00|83921.1|83871.1|84003.1|83953.1|84022.5|83978.6|83909.4|83852.5|1481
1612173900000|2021-02-01 10:05:00|84002.8|83952.8|84003.5|83953.5|84035|83985|83985.6|83935.6|1208
1612174200000|2021-02-01 10:10:00|83998.7|83948.7|84012.6|83962.6|84020|83974.1|83962.6|83924.5|1202
1612174500000|2021-02-01 10:15:00|84012.3|83962.3|84074.4|84024.4|84092|84049.4|84004.7|83960.9|1380
1612174800000|2021-02-01 10:20:00|84076.2|84026.2|84010.3|83985.3|84080.3|84030.3|84010.3|83967.1|1406
1612175100000|2021-02-01 10:25:00|84011.8|83986.8|84049.5|83999.5|84054|84020.9|84004.9|83963|1252
1612175400000|2021-02-01 10:30:00|84049.3|83999.3|84095.9|84045.9|84116.3|84067.8|84044.3|83996.1|1518
1612175700000|2021-02-01 10:35:00|84095.4|84045.4|84138.5|84088.5|84165.8|84115.8|84070.8|84020.8|1544
1612176000000|2021-02-01 10:40:00|84139.2|84089.2|84140.3|84090.3|84182.1|84147.6|84116.8|84066.8|1573
1612176300000|2021-02-01 10:45:00|84141.8|84091.8|84096.3|84046.3|84158.6|84117.4|84096|84046|1618
1612176600000|2021-02-01 10:50:00|84095.8|84045.8|84110.1|84085.1|84138|84088|84088.8|84042.1|1442
1612176900000|2021-02-01 10:55:00|84110.4|84085.4|84135.2|84085.2|84179|84132.1|84108.3|84063.8|1610
1612177200000|2021-02-01 11:00:00|84135.1|84085.1|84120|84095|84142.9|84102.4|84109.6|84065.9|1363
1612177500000|2021-02-01 11:05:00|84119.8|84094.8|84092.2|84042.2|84123|84096.3|84075.5|84041.9|1270
1612177800000|2021-02-01 11:10:00|84091.7|84041.7|84065.4|84015.4|84099.7|84049.7|84044|84008.4|1266
1612178100000|2021-02-01 11:15:00|84065.1|84015.1|84071.2|84021.2|84076.5|84038.7|84037.1|84005.7|1046
1612178400000|2021-02-01 11:20:00|84070.5|84020.5|84087.6|84037.6|84089.3|84045.5|84047.8|84016.3|1081
1612178700000|2021-02-01 11:25:00|84087.4|84037.4|83974.5|83924.5|84088.3|84052.6|83970.6|83920.6|1383
1612179000000|2021-02-01 11:30:00|83975.7|83925.7|84004.1|83954.1|84006.4|83963.6|83955|83918.1|1197
1612179300000|2021-02-01 11:35:00|84002.3|83952.3|84094.8|84044.8|84101.1|84051.1|84002.3|83952.3|1308
1612179600000|2021-02-01 11:40:00|84095|84045|84064.9|84014.9|84108.8|84058.8|84055.6|84012.7|1263
1612179900000|2021-02-01 11:45:00|84065.6|84015.6|84068|84018|84094.4|84050.2|84059.4|84009.4|1064
1612180200000|2021-02-01 11:50:00|84069.6|84019.6|84021.3|83996.3|84070.4|84020.4|84009.1|83972.8|1245
1612180500000|2021-02-01 11:55:00|84034.3|83984.3|84043|83993|84048.1|84008.5|84017.2|83977.2|1290
1612180800000|2021-02-01 12:00:00|84042.9|83992.9|84027.9|84002.9|84052.8|84013.2|84001.3|83958.8|1454
1612181100000|2021-02-01 12:05:00|84028.2|84003.2|84054.5|84004.5|84078.9|84035.5|84013.8|83970.1|1357
1612181400000|2021-02-01 12:10:00|84054.3|84004.3|84016.6|83991.6|84067.8|84032|84012.4|83968.3|1192
1612181700000|2021-02-01 12:15:00|84017.3|83992.3|84035.4|83985.4|84048.4|84011.7|83974.6|83949.6|1413
1612182000000|2021-02-01 12:20:00|84037|83987|84013.4|83988.4|84040|84005.9|83979.2|83954.2|1239
1612182300000|2021-02-01 12:25:00|84013.6|83988.6|84066.7|84016.7|84076.1|84039.1|84010.3|83985.3|1168
1612182600000|2021-02-01 12:30:00|84068.2|84018.2|84064.1|84039.1|84083.6|84049.1|84054.1|84012.3|1149
1612182900000|2021-02-01 12:35:00|84064.2|84039.2|84141.1|84091.1|84141.1|84105.2|84052.4|84024.2|1352
1612183200000|2021-02-01 12:40:00|84141|84091|84129.5|84079.5|84141.5|84104.9|84107.5|84063.9|998
1612183500000|2021-02-01 12:45:00|84129.6|84079.6|84128|84078|84145.7|84120.7|84114.1|84073.4|1167
1612183800000|2021-02-01 12:50:00|84126.5|84076.5|84123.2|84098.2|84153.4|84117.4|84106.3|84076.3|1227
1612184100000|2021-02-01 12:55:00|84123.4|84098.4|84192.6|84142.6|84202|84173.3|84112.4|84078.4|1703
1612184400000|2021-02-01 13:00:00|84192|84142|84191.3|84141.3|84219.8|84182.1|84177.2|84133.7|1499
1612184700000|2021-02-01 13:05:00|84191|84141|84107.9|84057.9|84194.9|84149.8|84095.3|84055.2|1272
1612185000000|2021-02-01 13:10:00|84108.1|84058.1|84109.8|84084.8|84147.7|84122.7|84099|84052.1|1265
1612185300000|2021-02-01 13:15:00|84109.7|84084.7|84097.4|84072.4|84123|84098|84082.3|84047|1247
1612185600000|2021-02-01 13:20:00|84097.8|84072.8|84152|84127|84166.2|84141.2|84086|84054.8|1440
1612185900000|2021-02-01 13:25:00|84151.7|84126.7|84171.6|84121.6|84186|84151|84117.8|84077.2|1649
1612186200000|2021-02-01 13:30:00|84171.8|84121.8|84175|84125|84190.9|84154.1|84139.2|84089.2|1507
1612186500000|2021-02-01 13:35:00|84175.2|84125.2|84162.4|84112.4|84175.2|84137.9|84140.2|84109.6|1262
1612186800000|2021-02-01 13:40:00|84162.6|84112.6|84122.4|84097.4|84163|84127|84100.9|84075.9|1361
1612187100000|2021-02-01 13:45:00|84123.2|84098.2|84113.9|84063.9|84123.2|84098.2|84084.9|84046.3|1377
1612187400000|2021-02-01 13:50:00|84114.1|84064.1|84123.2|84098.2|84129.1|84098.7|84071.6|84042.1|1378
1612187700000|2021-02-01 13:55:00|84122.6|84097.6|84146.1|84121.1|84167|84127.7|84102|84065.3|1340
1612188000000|2021-02-01 14:00:00|84143.9|84118.9|84127.1|84102.1|84162.7|84127.7|84095.7|84070.7|1452
1612188300000|2021-02-01 14:05:00|84126.9|84101.9|84163.3|84113.3|84172.2|84139.3|84126.7|84101.7|1186
1612188600000|2021-02-01 14:10:00|84163.4|84113.4|84187.5|84162.5|84202.1|84175.2|84144|84107.6|1254
1612188900000|2021-02-01 14:15:00|84187|84162|84212.3|84162.3|84216.2|84178|84171.6|84137.9|1242
1612189200000|2021-02-01 14:20:00|84212.1|84162.1|84142.6|84117.6|84223.3|84187.6|84139.4|84096.9|1326
1612189500000|2021-02-01 14:25:00|84145.9|84120.9|84075.5|84025.5|84169.9|84124.4|84063.5|84013.5|1048
1612189800000|2021-02-01 14:30:00|84075.1|84025.1|84037.3|84012.3|84125.8|84075.8|84030.7|83992.8|1204
1612190100000|2021-02-01 14:35:00|84037.6|84012.6|84074.7|84024.7|84088.9|84054.9|84034.5|84009.5|1155
1612190400000|2021-02-01 14:40:00|84075.3|84025.3|84062.5|84012.5|84079.2|84042.8|84047|84000.3|1048
1612190700000|2021-02-01 14:45:00|84063.3|84013.3|84151.9|84126.9|84177.9|84143.2|84061.7|84011.7|1133
1612191000000|2021-02-01 14:50:00|84163.8|84113.8|84182.2|84157.2|84197|84164.6|84132.4|84082.4|1076
1612191300000|2021-02-01 14:55:00|84182.4|84157.4|84177.7|84127.7|84197.1|84162.4|84152.5|84115.6|1023
1612191600000|2021-02-01 15:00:00|84172.9|84122.9|84190.3|84165.3|84219.4|84170.6|84145.3|84095.3|1205
1612191900000|2021-02-01 15:05:00|84190.4|84165.4|84293.4|84243.4|84300.9|84261.8|84180|84150.4|1280
1612192200000|2021-02-01 15:10:00|84293.2|84243.2|84187.8|84162.8|84294|84244|84147.5|84122.5|1753
1612192500000|2021-02-01 15:15:00|84188|84163|84159.3|84109.3|84201.8|84165.1|84145.4|84100.7|1711
1612192800000|2021-02-01 15:20:00|84159.9|84109.9|84122.6|84097.6|84184|84142.2|84121.3|84096.3|1524
1612193100000|2021-02-01 15:25:00|84122.1|84097.1|84193.7|84143.7|84194.2|84144.2|84108.7|84072.1|1541
1612193400000|2021-02-01 15:30:00|84193.9|84143.9|84139.8|84114.8|84194.1|84144.1|84120.8|84079.2|1345
1612193700000|2021-02-01 15:35:00|84139.4|84114.4|84231.9|84181.9|84239|84193.1|84139.4|84114.4|1627
1612194000000|2021-02-01 15:40:00|84233.5|84183.5|84211.7|84161.7|84249.5|84211.2|84168.8|84118.8|1665
1612194300000|2021-02-01 15:45:00|84212.8|84162.8|84249.1|84199.1|84257.1|84220.7|84176.3|84127.7|1716
1612194600000|2021-02-01 15:50:00|84247.9|84197.9|84294.7|84269.7|84306.7|84272.1|84231.9|84181.9|1768
1612194900000|2021-02-01 15:55:00|84294.5|84269.5|84220.6|84195.6|84309.2|84269.5|84214.7|84177|1602
1612195200000|2021-02-01 16:00:00|84221|84196|84241.3|84216.3|84284.2|84242.7|84221|84190|1564
1612195500000|2021-02-01 16:05:00|84240|84215|84258.9|84208.9|84260.1|84232.8|84226.4|84195|1400
1612195800000|2021-02-01 16:10:00|84259.3|84209.3|84245.9|84220.9|84270.6|84245.6|84233.5|84206|1174
1612196100000|2021-02-01 16:15:00|84245.6|84220.6|84203.4|84178.4|84268.6|84237.4|84196.2|84163|1361
1612196400000|2021-02-01 16:20:00|84203|84178|84173.1|84148.1|84226.5|84188.3|84163.4|84125.6|1405
1612196700000|2021-02-01 16:25:00|84172.7|84147.7|84220.9|84170.9|84225.6|84175.6|84164.3|84130.4|1534
1612197000000|2021-02-01 16:30:00|84222|84172|84282.7|84257.7|84283.7|84258.7|84204|84154|1611
1612197300000|2021-02-01 16:35:00|84282.2|84257.2|84286.5|84236.5|84290.9|84257.2|84242.8|84195.1|1442
1612197600000|2021-02-01 16:40:00|84282.8|84232.8|84240.7|84190.7|84282.8|84232.8|84217.2|84170.2|1613
1612197900000|2021-02-01 16:45:00|84240.1|84190.1|84207.9|84182.9|84265.7|84224.3|84199.5|84167.6|1351
1612198200000|2021-02-01 16:50:00|84208.1|84183.1|84230.1|84205.1|84239.3|84206.8|84204.6|84167.9|1088
1612198500000|2021-02-01 16:55:00|84229.2|84204.2|84289.7|84264.7|84305.8|84266.4|84225.5|84200.5|1270
1612198800000|2021-02-01 17:00:00|84289.4|84264.4|84259.4|84209.4|84319.8|84281.7|84256.8|84206.8|1445
1612199100000|2021-02-01 17:05:00|84259.1|84209.1|84279.2|84229.2|84281.8|84231.8|84245.9|84203.7|1135
1612199400000|2021-02-01 17:10:00|84280|84230|84301.2|84251.2|84302.2|84264.2|84277.9|84227.9|989
1612199700000|2021-02-01 17:15:00|84301|84251|84295.2|84245.2|84305|84259.5|84281|84236.3|1091
1612200000000|2021-02-01 17:20:00|84294.9|84244.9|84290.8|84240.8|84298.1|84258.9|84267.5|84226.7|1092
1612200300000|2021-02-01 17:25:00|84289.7|84239.7|84276.9|84226.9|84296.3|84258|84259.6|84218.8|1131
1612200600000|2021-02-01 17:30:00|84277|84227|84248.9|84198.9|84277.1|84235.6|84242.3|84195.4|1062
1612200900000|2021-02-01 17:35:00|84249.6|84199.6|84263.6|84213.6|84268.9|84218.9|84225.4|84185.6|1239
1612201200000|2021-02-01 17:40:00|84263.7|84213.7|84260.3|84210.3|84264.3|84214.3|84244.7|84194.7|924
1612201500000|2021-02-01 17:45:00|84260.4|84210.4|84261.7|84211.7|84271.2|84229|84246.8|84208.3|886
1612201800000|2021-02-01 17:50:00|84261.9|84211.9|84258.7|84233.7|84272.1|84238.2|84249.6|84209.5|946
1612202100000|2021-02-01 17:55:00|84258.4|84233.4|84255.4|84205.4|84290.5|84243.3|84251.1|84204.4|1277
1612202400000|2021-02-01 18:00:00|84255.3|84205.3|84298.7|84248.7|84299|84249|84255.3|84205.3|1126
1612202700000|2021-02-01 18:05:00|84299|84249|84274.3|84224.3|84310.2|84261.6|84272.7|84222.7|1235
1612203000000|2021-02-01 18:10:00|84274.6|84224.6|84220.2|84195.2|84276.7|84227.7|84218.9|84193.9|1182
1612203300000|2021-02-01 18:15:00|84220.4|84195.4|84180.5|84155.5|84229.4|84204.4|84178.1|84140.3|1094
1612203600000|2021-02-01 18:20:00|84180.3|84155.3|84169.1|84144.1|84192.9|84157|84162.6|84117|1023
1612203900000|2021-02-01 18:25:00|84169.3|84144.3|84200.2|84150.2|84208.4|84169.1|84164.5|84124.9|925
1612204200000|2021-02-01 18:30:00|84200.1|84150.1|84225.5|84200.5|84225.5|84200.5|84177.8|84138.2|1134
1612204500000|2021-02-01 18:35:00|84225.7|84200.7|84240.9|84190.9|84251.6|84204.3|84214.6|84171.7|1107
1612204800000|2021-02-01 18:40:00|84240.3|84190.3|84228.2|84178.2|84241.7|84191.7|84224|84174|956
1612205100000|2021-02-01 18:45:00|84228.3|84178.3|84251.2|84201.2|84252.2|84202.2|84223.5|84173.5|849
1612205400000|2021-02-01 18:50:00|84250.4|84200.4|84254.1|84204.1|84257|84219|84230.1|84187|975
1612205700000|2021-02-01 18:55:00|84254.3|84204.3|84225.8|84200.8|84261.5|84220.6|84224.3|84188.2|950
1612206000000|2021-02-01 19:00:00|84225.7|84200.7|84227.7|84202.7|84234.6|84209.6|84224.2|84199.2|853
1612206300000|2021-02-01 19:05:00|84227.3|84202.3|84264.1|84214.1|84297.6|84250|84224.3|84199.3|1034
1612206600000|2021-02-01 19:10:00|84264.5|84214.5|84236.1|84186.1|84272.7|84222.7|84227.8|84177.8|1184
1612206900000|2021-02-01 19:15:00|84236.2|84186.2|84190.1|84140.1|84237.8|84201.9|84190|84140|1349
1612207200000|2021-02-01 19:20:00|84191.3|84141.3|84176.9|84151.9|84193.5|84156.3|84169.8|84127.7|924
1612207500000|2021-02-01 19:25:00|84177|84152|84178.8|84128.8|84192.3|84154.3|84148.3|84098.3|920
1612207800000|2021-02-01 19:30:00|84178.9|84128.9|84168.4|84118.4|84180.4|84130.4|84164.7|84114.7|894
1612208100000|2021-02-01 19:35:00|84168.1|84118.1|84169.3|84119.3|84178.8|84142.4|84160.4|84117|889
1612208400000|2021-02-01 19:40:00|84171.2|84121.2|84188.6|84138.6|84190.2|84146.7|84149.3|84105.7|796
1612208700000|2021-02-01 19:45:00|84187.8|84137.8|84172.4|84147.4|84196.9|84149.6|84160.4|84118.6|1045
1612209000000|2021-02-01 19:50:00|84172.8|84147.8|84212.8|84162.8|84212.8|84174.9|84161.9|84128.3|832
1612209300000|2021-02-01 19:55:00|84212.9|84162.9|84227.2|84177.2|84273.5|84224.7|84201.9|84160.9|1193
1612209600000|2021-02-01 20:00:00|84228.5|84178.5|84241.8|84191.8|84254.6|84204.6|84228.5|84178.5|1178
1612209900000|2021-02-01 20:05:00|84241.6|84191.6|84209.2|84159.2|84254.7|84204.7|84206.4|84156.4|1122
1612210200000|2021-02-01 20:10:00|84207.8|84157.8|84255.5|84205.5|84261.4|84211.4|84200.8|84150.8|1285
1612210500000|2021-02-01 20:15:00|84255.8|84205.8|84254.4|84204.4|84261|84211|84233.2|84183.2|1026
1612210800000|2021-02-01 20:20:00|84254.5|84204.5|84246.1|84196.1|84256.7|84206.7|84207.2|84169.2|1182
1612211100000|2021-02-01 20:25:00|84245.9|84195.9|84289.8|84239.8|84298.1|84248.1|84232.6|84182.6|1236
1612211400000|2021-02-01 20:30:00|84290.4|84240.4|84305.8|84255.8|84314.3|84264.3|84256.2|84206.2|1630
1612211700000|2021-02-01 20:35:00|84305.9|84255.9|84314.6|84264.6|84323.9|84273.9|84301.6|84251.6|1064
1612212000000|2021-02-01 20:40:00|84314.7|84264.7|84300.7|84250.7|84322.7|84272.7|84284.5|84234.5|1053
1612212300000|2021-02-01 20:45:00|84300.8|84250.8|84289.2|84239.2|84302.8|84252.8|84284.6|84234.6|952
1612212600000|2021-02-01 20:50:00|84289.8|84239.8|84285.6|84235.6|84304.4|84254.4|84274.1|84224.1|1040
1612212900000|2021-02-01 20:55:00|84285.7|84235.7|84306.3|84256.3|84310.9|84260.9|84285.5|84235.5|1176
1612213200000|2021-02-01 21:00:00|84306.6|84256.6|84314.6|84264.6|84315|84265|84291.5|84241.5|1055
1612213500000|2021-02-01 21:05:00|84315.2|84265.2|84303.6|84253.6|84321|84271|84303.3|84253.3|677
1612213800000|2021-02-01 21:10:00|84303.5|84253.5|84299.3|84249.3|84313.7|84263.7|84293.6|84243.6|671
1612214100000|2021-02-01 21:15:00|84298.8|84248.8|84298.9|84248.9|84302.7|84252.7|84292.3|84242.3|421
1612214400000|2021-02-01 21:20:00|84300.1|84250.1|84302.3|84252.3|84313.3|84263.3|84297.4|84247.4|790
1612214700000|2021-02-01 21:25:00|84302.4|84252.4|84304.4|84254.4|84321.5|84271.5|84299.6|84249.6|731
1612215000000|2021-02-01 21:30:00|84305.1|84255.1|84284.9|84234.9|84305.1|84255.1|84284.2|84234.2|687
1612215300000|2021-02-01 21:35:00|84285.7|84235.7|84296.6|84246.6|84306.6|84256.6|84280.9|84230.9|721
1612215600000|2021-02-01 21:40:00|84296.1|84246.1|84301.6|84251.6|84305.9|84255.9|84291.6|84241.6|713
1612215900000|2021-02-01 21:45:00|84302|84252|84301.1|84251.1|84303.4|84253.4|84287.3|84237.3|828
1612216200000|2021-02-01 21:50:00|84301.7|84251.7|84300.6|84250.6|84302.6|84252.6|84290.3|84240.3|676
1612216500000|2021-02-01 21:55:00|84302.1|84252.1|84288.5|84238.5|84355|84258.1|84278.8|84205.5|936
1612216800000|2021-02-01 22:00:00|84296|84246|84303.3|84211.3|84359.1|84248.1|84283.3|84192.3|153
1612217100000|2021-02-01 22:05:00|84280.2|84169.2|84320.4|84209.4|84389.1|84278.1|84261.1|84150.1|290
1612217400000|2021-02-01 22:10:00|84331.9|84220.9|84306.5|84227.1|84396.4|84285.4|84283.4|84172.4|314
1612217700000|2021-02-01 22:15:00|84313.7|84220.7|84324.8|84213.8|84344.9|84234.5|84282.4|84171.4|243
1612218000000|2021-02-01 22:20:00|84312.9|84201.9|84307.4|84196.4|84340.2|84240.6|84230.5|84119.5|234
1612218300000|2021-02-01 22:25:00|84307.2|84196.2|84301|84190|84323.7|84212.7|84272.7|84161.7|233
1612218600000|2021-02-01 22:30:00|84298.8|84187.8|84288.7|84177.7|84324.2|84216.8|84273.6|84162.6|309
1612218900000|2021-02-01 22:35:00|84288.9|84177.9|84295.1|84186.5|84307|84209.7|84263.6|84152.6|267
1612219200000|2021-02-01 22:40:00|84289.9|84190.5|84285.2|84175.8|84319.1|84232.5|84249|84138|318
1612219500000|2021-02-01 22:45:00|84276.9|84184.9|84271.7|84174.5|84300.9|84216.5|84255.2|84144.2|540
1612219800000|2021-02-01 22:50:00|84271.6|84181.6|84274.5|84186|84355.2|84244.2|84250|84139.1|596
1612220100000|2021-02-01 22:55:00|84275|84179.6|84304.2|84193.2|84334.9|84225.1|84258.6|84151.4|606
1612220400000|2021-02-01 23:00:00|84304.4|84193.4|84250.8|84200.8|84330.1|84219.1|84245.7|84167.2|1279
1612220700000|2021-02-01 23:05:00|84261.1|84190.7|84253.5|84203.5|84280.4|84216.2|84243.6|84168.6|898
1612221000000|2021-02-01 23:10:00|84279|84194.5|84262.9|84184.3|84292.9|84220|84249.3|84164.9|1202
1612221300000|2021-02-01 23:15:00|84265.3|84182.6|84284.9|84186.6|84296.5|84222.3|84248.4|84179.4|1423
1612221600000|2021-02-01 23:20:00|84287.9|84176.9|84249.6|84164.5|84289.5|84204.9|84233.7|84155|1286
1612221900000|2021-02-01 23:25:00|84246.7|84163.6|84218.4|84168.4|84261.8|84187.7|84211.8|84150.5|1119
1612222200000|2021-02-01 23:30:00|84218.3|84168.3|84223.5|84173.5|84237.6|84185.5|84215.7|84156.8|1006
1612222500000|2021-02-01 23:35:00|84223.9|84173.9|84240.5|84170.1|84271.5|84194.5|84222.4|84167.6|967
1612222800000|2021-02-01 23:40:00|84246.3|84175.2|84215.8|84165.8|84256.6|84184.3|84212.8|84156.3|1016
1612223100000|2021-02-01 23:45:00|84216|84166|84215.9|84165.9|84229.5|84179.5|84213.8|84163.8|843
1612223400000|2021-02-01 23:50:00|84215.7|84165.7|84220.8|84170.8|84232.6|84182.6|84214.4|84164.4|1206
1612223700000|2021-02-01 23:55:00|84220.6|84170.6|84212.8|84162.8|84236.1|84175.9|84211.2|84154.7|1045
1612224000000|2021-02-02 00:00:00|84212.2|84162.2|84238|84188|84260.1|84203.6|84212.2|84158.8|1264
1612224300000|2021-02-02 00:05:00|84237.8|84187.8|84219.8|84169.8|84255.9|84195.9|84215.3|84156.8|1333
1612224600000|2021-02-02 00:10:00|84219.6|84169.6|84258.4|84186.3|84264.2|84206.7|84219.1|84161.9|1505
1612224900000|2021-02-02 00:15:00|84257.6|84185.9|84261.3|84211.3|84274|84218.1|84239.6|84176.8|1233
1612225200000|2021-02-02 00:20:00|84262.4|84212.4|84262.2|84212.2|84272.9|84220.5|84256.7|84202.3|990
1612225500000|2021-02-02 00:25:00|84263.2|84213.2|84258.5|84208.5|84264.5|84214.5|84243.2|84193.2|1113
1612225800000|2021-02-02 00:30:00|84258.3|84208.3|84255.2|84205.2|84264.7|84214.7|84248.1|84198.1|1132
1612226100000|2021-02-02 00:35:00|84255.5|84205.5|84247.6|84197.6|84259.3|84209.3|84242.9|84192.9|1068
1612226400000|2021-02-02 00:40:00|84245|84195|84242.9|84192.9|84266.9|84211.1|84231.9|84181.9|1051
1612226700000|2021-02-02 00:45:00|84240|84190|84242|84192|84252.1|84202.1|84236.9|84186.9|915
1612227000000|2021-02-02 00:50:00|84242.3|84192.3|84261.3|84211.3|84270.5|84220.5|84226.8|84176.8|1569
1612227300000|2021-02-02 00:55:00|84258.7|84208.7|84232|84182|84270.1|84220.1|84229.5|84179.5|1184
1612227600000|2021-02-02 01:00:00|84231.6|84181.6|84225|84175|84243|84188.3|84212.7|84162.7|1371
1612227900000|2021-02-02 01:05:00|84225.3|84175.3|84222.9|84172.9|84241.4|84191.4|84216|84166|1080
1612228200000|2021-02-02 01:10:00|84222.8|84172.8|84179.8|84129.8|84225.8|84175.8|84168.1|84107.5|1306
1612228500000|2021-02-02 01:15:00|84178.7|84128.7|84143.4|84093.4|84192.5|84142.5|84090.3|84040.3|1497
1612228800000|2021-02-02 01:20:00|84142.8|84092.8|84125.9|84075.9|84149.7|84099.7|84125.9|84075.9|1478
1612229100000|2021-02-02 01:25:00|84126|84076|84096.4|84046.4|84139.2|84089.2|84093.9|84035.3|1364
1612229400000|2021-02-02 01:30:00|84096.9|84046.9|84139.2|84089.2|84140.7|84090.7|84095.3|84045.3|1160
1612229700000|2021-02-02 01:35:00|84139.1|84089.1|84089.1|84039.1|84144.1|84094.1|84086.2|84023.9|1272
1612230000000|2021-02-02 01:40:00|84089.7|84039.7|84068.4|84018.4|84100|84044.1|84064.2|84014.2|1394
1612230300000|2021-02-02 01:45:00|84068.3|84018.3|84075.4|84025.4|84085.2|84035.2|84065|84015|1367
1612230600000|2021-02-02 01:50:00|84078.6|84028.6|84041.3|83991.3|84079.7|84029.7|84023.8|83973.8|1271
1612230900000|2021-02-02 01:55:00|84041.1|83991.1|84044.9|83994.9|84047.6|83997.6|84025|83975|1054
1612231200000|2021-02-02 02:00:00|84045.4|83995.4|84037.4|83987.4|84047.4|83997.4|84014|83964|1368
1612231500000|2021-02-02 02:05:00|84036.8|83986.8|84034.1|83984.1|84049.8|83999.8|84031|83981|1250
1612231800000|2021-02-02 02:10:00|84034.8|83984.8|84053.2|84003.2|84053.7|84003.7|84025.3|83975.3|1192
1612232100000|2021-02-02 02:15:00|84053.5|84003.5|84047.8|83997.8|84059.7|84009.7|84039|83989|1070
1612232400000|2021-02-02 02:20:00|84047.3|83997.3|84076.9|84026.9|84083.6|84027.4|84043|83993|1008
1612232700000|2021-02-02 02:25:00|84078|84028|84067|84017|84084.6|84034.6|84062.9|83997.4|1100
1612233000000|2021-02-02 02:30:00|84067.9|84017.9|84066.2|84016.2|84077.5|84022.9|84054.8|83997.5|1162
1612233300000|2021-02-02 02:35:00|84066.6|84016.6|84057.4|84007.4|84069.1|84019.1|84052.7|83989.2|1163
1612233600000|2021-02-02 02:40:00|84057.3|84007.3|84079.1|84029.1|84080.5|84030.5|84054.8|84004.8|984
1612233900000|2021-02-02 02:45:00|84076|84026|84060.8|84010.8|84080.5|84030.5|84056.7|84000|1056
1612234200000|2021-02-02 02:50:00|84061.2|84011.2|84064|84014|84070.2|84018.4|84046.3|83984|1049
1612234500000|2021-02-02 02:55:00|84062.7|84012.7|84063.9|84013.9|84071.5|84021.5|84058.3|84008.3|958
1612234800000|2021-02-02 03:00:00|84064.3|84014.3|84070.7|84020.7|84081.3|84031.3|84055.7|84005.7|1083
1612235100000|2021-02-02 03:05:00|84071.1|84021.1|84078.9|84028.9|84090.4|84034.6|84059.6|84009.5|956
1612235400000|2021-02-02 03:10:00|84078.8|84028.8|84085.4|84035.4|84093.8|84040.8|84073.8|84014.8|868
1612235700000|2021-02-02 03:15:00|84085.6|84035.6|84071|84021|84089.7|84039.7|84059|84006.6|859
1612236000000|2021-02-02 03:20:00|84070.8|84020.8|84072.4|84022.4|84083.5|84033.5|84054.8|84002.6|1131
1612236300000|2021-02-02 03:25:00|84072.7|84022.7|84075.1|84025.1|84084.8|84026.7|84056.8|83995.2|1019
1612236600000|2021-02-02 03:30:00|84075.2|84025.2|84092.2|84042.2|84114|84053|84067.7|84002.2|1709
1612236900000|2021-02-02 03:35:00|84091.1|84041.1|84079.7|84029.7|84114.6|84056.7|84076.9|84008.6|1459
1612237200000|2021-02-02 03:40:00|84080.1|84030.1|84098.1|84025|84110.8|84056.6|84073.4|84010.3|1193
1612237500000|2021-02-02 03:45:00|84087.1|84037.1|84079.4|84029.4|84099.2|84039|84073.9|84012.6|1093
1612237800000|2021-02-02 03:50:00|84080.1|84030.1|84073.2|84023.2|84093.8|84034|84068.8|84005.9|1027
1612238100000|2021-02-02 03:55:00|84070.9|84020.9|84091.1|84041.1|84093.3|84043.3|84068.5|84010|1369
1612238400000|2021-02-02 04:00:00|84091.2|84041.2|84096.1|84046.1|84102|84052|84085|84035|1108
1612238700000|2021-02-02 04:05:00|84096.4|84046.4|84093|84043|84104|84054|84090.4|84040.4|902
1612239000000|2021-02-02 04:10:00|84092.6|84042.6|84101.1|84051.1|84105.9|84055.9|84092|84042|796
1612239300000|2021-02-02 04:15:00|84101.7|84051.7|84144.8|84094.8|84196|84139.7|84098.6|84048.6|1539
1612239600000|2021-02-02 04:20:00|84145.6|84095.6|84135.9|84085.9|84151.7|84096.7|84124.8|84062.4|988
1612239900000|2021-02-02 04:25:00|84135.8|84085.8|84135.5|84085.5|84147.1|84090.2|84128.4|84068.1|892
1612240200000|2021-02-02 04:30:00|84135|84085|84133.8|84083.8|84143.1|84091.6|84128.9|84072.7|818
1612240500000|2021-02-02 04:35:00|84134.1|84084.1|84138.7|84088.7|84145|84095|84125|84070|931
1612240800000|2021-02-02 04:40:00|84137.6|84087.6|84156.4|84106.4|84165.2|84110.2|84135.1|84082.8|1027
1612241100000|2021-02-02 04:45:00|84156.5|84106.5|84162.4|84112.4|84167.1|84117.1|84153.6|84103.6|1207
1612241400000|2021-02-02 04:50:00|84164.1|84114.1|84157.4|84107.4|84170.8|84115.5|84152.1|84096.2|1168
1612241700000|2021-02-02 04:55:00|84156.5|84106.5|84175.7|84125.7|84184.3|84130.2|84151.6|84092.2|1247
1612242000000|2021-02-02 05:00:00|84175.5|84125.5|84172.7|84122.7|84184.4|84134.4|84158.8|84108.8|1216
1612242300000|2021-02-02 05:05:00|84173.7|84123.7|84175.1|84125.1|84180.9|84130.9|84169.3|84119.3|981
1612242600000|2021-02-02 05:10:00|84174.8|84124.8|84184.4|84134.4|84185.2|84135.2|84168.2|84118.2|668
1612242900000|2021-02-02 05:15:00|84184.9|84134.9|84172.3|84122.3|84186.9|84136.9|84164.4|84108|1040
1612243200000|2021-02-02 05:20:00|84172.6|84122.6|84180|84130|84182.7|84132.7|84168|84118|944
1612243500000|2021-02-02 05:25:00|84179.9|84129.9|84187.4|84137.4|84191.8|84141.8|84178|84128|631
1612243800000|2021-02-02 05:30:00|84187.6|84137.6|84173.5|84123.5|84191.5|84141.5|84170.4|84120.4|757
1612244100000|2021-02-02 05:35:00|84173.4|84123.4|84187.3|84137.3|84192.5|84142.5|84170.9|84120.9|714
1612244400000|2021-02-02 05:40:00|84186.4|84136.4|84194.4|84144.4|84195.4|84145.4|84182.9|84132.9|632
1612244700000|2021-02-02 05:45:00|84194.2|84144.2|84197.8|84147.8|84201.4|84151.4|84190|84140|614
1612245000000|2021-02-02 05:50:00|84198.3|84148.3|84184.3|84134.3|84198.8|84148.8|84180.2|84130.2|825
1612245300000|2021-02-02 05:55:00|84184.6|84134.6|84167.6|84117.6|84184.6|84134.6|84164.8|84114.8|858
1612245600000|2021-02-02 06:00:00|84168.2|84118.2|84192.4|84142.4|84193.5|84143.5|84089.2|84039.2|1046
1612245900000|2021-02-02 06:05:00|84192.3|84142.3|84178.8|84128.8|84192.3|84142.3|84167.4|84117.4|699
1612246200000|2021-02-02 06:10:00|84178.9|84128.9|84183.3|84133.3|84185.8|84135.8|84170.1|84120.1|611
1612246500000|2021-02-02 06:15:00|84183.2|84133.2|84206.1|84156.1|84206.2|84156.2|84179.5|84129.5|623
1612246800000|2021-02-02 06:20:00|84205.5|84155.5|84203.8|84153.8|84207.4|84157.4|84197.7|84147.7|547
1612247100000|2021-02-02 06:25:00|84204|84154|84228.4|84178.4|84233.1|84183.1|84202.3|84152.3|752
1612247400000|2021-02-02 06:30:00|84228.8|84178.8|84230.3|84180.3|84231|84181|84221.8|84171.8|763
1612247700000|2021-02-02 06:35:00|84230.6|84180.6|84281.5|84231.5|84299.4|84249.4|84227.8|84177.8|822
1612248000000|2021-02-02 06:40:00|84281.2|84231.2|84217.1|84167.1|84281.7|84231.7|84200.4|84150.4|951
1612248300000|2021-02-02 06:45:00|84218.3|84168.3|84219.4|84169.4|84225.9|84175.9|84207.9|84157.9|638
1612248600000|2021-02-02 06:50:00|84219.1|84169.1|84215.9|84165.9|84219.7|84169.7|84201.9|84151.9|617
1612248900000|2021-02-02 06:55:00|84215.4|84165.4|84207.7|84157.7|84218.1|84168.1|84198.1|84148.1|892
1612249200000|2021-02-02 07:00:00|84209|84159|84240|84190|84243.2|84193.2|84200.6|84150.6|1100
1612249500000|2021-02-02 07:05:00|84239.9|84189.9|84250.4|84200.4|84261.7|84211.7|84219.4|84169.4|1024
1612249800000|2021-02-02 07:10:00|84248.4|84198.4|84293.8|84243.8|84295.6|84255.3|84241.4|84191.4|1072
1612250100000|2021-02-02 07:15:00|84294.2|84244.2|84292.7|84242.7|84313.7|84276.1|84286.9|84241.1|1162
1612250400000|2021-02-02 07:20:00|84292.3|84242.3|84295.8|84245.8|84300.8|84259.4|84240.6|84197.3|1048
1612250700000|2021-02-02 07:25:00|84295.6|84245.6|84290.3|84240.3|84311.8|84261.8|84284.4|84234.4|1211
1612251000000|2021-02-02 07:30:00|84287|84237|84185.5|84160.5|84288.4|84238.4|84180.5|84138.3|1319
1612251300000|2021-02-02 07:35:00|84184.5|84159.5|84162.1|84112.1|84218.6|84181.1|84145.4|84106.9|1309
1612251600000|2021-02-02 07:40:00|84161.9|84111.9|84178.8|84153.8|84193.1|84157.1|84138.7|84102.6|1213
1612251900000|2021-02-02 07:45:00|84179.1|84154.1|84156.8|84106.8|84194.6|84156.8|84153.3|84103.3|1253
1612252200000|2021-02-02 07:50:00|84156.9|84106.9|84145.2|84120.2|84169.2|84135|84130.1|84100.1|1217
1612252500000|2021-02-02 07:55:00|84145.7|84120.7|84213|84163|84237.8|84200.2|84137.9|84112.9|1257
1612252800000|2021-02-02 08:00:00|84210.7|84160.7|84141.3|84116.3|84212.7|84174.5|84130.3|84105.3|1036
1612253100000|2021-02-02 08:05:00|84140.8|84115.8|84103.1|84078.1|84160.2|84135.2|84084.8|84059.8|990
1612253400000|2021-02-02 08:10:00|84103.3|84078.3|84108.9|84083.9|84158.3|84133.3|84098.7|84058.1|1036
1612253700000|2021-02-02 08:15:00|84110.4|84085.4|83944.5|83894.5|84110.4|84085.4|83933.4|83894.5|1088
1612254000000|2021-02-02 08:20:00|83943.1|83893.1|83987|83962|84048.5|84014.4|83941.1|83891.1|1108
1612254300000|2021-02-02 08:25:00|83986.8|83961.8|84029.4|83979.4|84040.8|84001.2|83980.3|83948.8|1243
1612254600000|2021-02-02 08:30:00|84029|83979|84019.5|83994.5|84050.1|84014.3|83986|83946.7|1559
1612254900000|2021-02-02 08:35:00|84019.1|83994.1|84035.1|84010.1|84054.1|84016.7|84000.3|83975.3|1422
1612255200000|2021-02-02 08:40:00|84035.3|84010.3|84071.7|84046.7|84085.5|84060.5|84031.5|84004.1|1330
1612255500000|2021-02-02 08:45:00|84071.3|84046.3|84086.2|84061.2|84100.9|84067.1|84031.8|83998.3|1578
1612255800000|2021-02-02 08:50:00|84086.1|84061.1|84071.8|84046.8|84096.6|84061.1|84041.1|83999.4|1379
1612256100000|2021-02-02 08:55:00|84071.7|84046.7|83993.8|83968.8|84079.4|84047.8|83969.6|83944.6|1470
1612256400000|2021-02-02 09:00:00|83993.2|83968.2|84031.2|84006.2|84038.1|84007.1|83986.7|83961.7|1323
1612256700000|2021-02-02 09:05:00|84029.8|84004.8|84023|83998|84047.5|84022.5|83998.9|83973.9|1279
1612257000000|2021-02-02 09:10:00|84023.4|83998.4|84007.4|83982.4|84034.5|83998.7|83996.1|83970.5|1104
1612257300000|2021-02-02 09:15:00|84007.7|83982.7|84062.1|84037.1|84075.6|84038.2|84005.9|83980.9|1205
1612257600000|2021-02-02 09:20:00|84060.5|84035.5|84095.9|84070.9|84105.2|84071|84047.3|84017.1|1256
1612257900000|2021-02-02 09:25:00|84095.6|84070.6|84069.4|84044.4|84102.6|84077.6|84062.9|84037.9|1195
1612258200000|2021-02-02 09:30:00|84070.1|84045.1|84159.1|84134.1|84177|84135.1|84051.8|84026.8|1406
1612258500000|2021-02-02 09:35:00|84158.5|84133.5|84160.6|84135.6|84188.6|84154.4|84147.4|84117|1385
1612258800000|2021-02-02 09:40:00|84160.7|84135.7|84158.1|84133.1|84180.8|84143.1|84137.2|84112.2|1217
1612259100000|2021-02-02 09:45:00|84157.6|84132.6|84175.9|84150.9|84192.4|84167.4|84148.7|84123.7|1274
1612259400000|2021-02-02 09:50:00|84176|84151|84182.8|84157.8|84189.7|84164.7|84171.5|84146.5|1118
1612259700000|2021-02-02 09:55:00|84183|84158|84238.4|84130|84257.4|84177.6|84160.7|84124|1270
1612260000000|2021-02-02 10:00:00|84187.2|84137.2|84184.1|84159.1|84203.4|84168.7|84160.1|84113.8|1284
1612260300000|2021-02-02 10:05:00|84184.2|84159.2|84152.5|84127.5|84200.3|84167.9|84151.4|84113.9|1077
1612260600000|2021-02-02 10:10:00|84152.2|84127.2|84209.9|84159.9|84211.1|84161.1|84111.4|84073.7|1377
1612260900000|2021-02-02 10:15:00|84210.2|84160.2|84291.4|84241.4|84375.2|84325.2|84202.4|84152.4|2129
1612261200000|2021-02-02 10:20:00|84291.2|84241.2|84254.1|84229.1|84330.8|84293.2|84253.6|84215.7|1897
1612261500000|2021-02-02 10:25:00|84254.2|84229.2|84392.2|84342.2|84392.2|84342.2|84243.7|84206.2|1777
1612261800000|2021-02-02 10:30:00|84392.9|84342.9|84406.4|84381.4|84432.2|84402.2|84389.1|84339.1|1710
1612262100000|2021-02-02 10:35:00|84406.5|84381.5|84336.4|84286.4|84406.5|84381.5|84334.8|84284.8|1469
1612262400000|2021-02-02 10:40:00|84336.6|84286.6|84314.4|84289.4|84356.8|84320.2|84287.9|84252.1|1431
1612262700000|2021-02-02 10:45:00|84314|84289|84334.1|84284.1|84393.8|84356.4|84291.8|84251.3|1527
1612263000000|2021-02-02 10:50:00|84333.8|84283.8|84291.5|84266.5|84344.4|84306|84285.4|84242.5|1356
1612263300000|2021-02-02 10:55:00|84292.1|84267.1|84299.7|84274.7|84311.5|84286.5|84287.1|84262.1|1365
1612263600000|2021-02-02 11:00:00|84300|84275|84310.4|84260.4|84312|84281.4|84266.2|84234.9|1376
1612263900000|2021-02-02 11:05:00|84310.3|84260.3|84270.7|84245.7|84310.3|84273.9|84259.3|84222.1|1081
1612264200000|2021-02-02 11:10:00|84270.8|84245.8|84301.4|84276.4|84303.8|84278.8|84259.4|84232.4|1024
1612264500000|2021-02-02 11:15:00|84300.8|84275.8|84311.3|84261.3|84315.7|84285.7|84290.5|84257.5|947
1612264800000|2021-02-02 11:20:00|84311.8|84261.8|84310.2|84285.2|84316.7|84288.2|84293.8|84256.9|1118
1612265100000|2021-02-02 11:25:00|84310.5|84285.5|84352.9|84327.9|84364|84331.1|84302.4|84277.4|1335
1612265400000|2021-02-02 11:30:00|84353.5|84328.5|84394.7|84369.7|84395.1|84370.1|84343.4|84304.4|1143
1612265700000|2021-02-02 11:35:00|84394.3|84369.3|84409.9|84359.9|84445.8|84414.4|84379.2|84354.2|1466
1612266000000|2021-02-02 11:40:00|84399.6|84374.6|84366.2|84341.2|84411.4|84375.3|84362.1|84337.1|1161
1612266300000|2021-02-02 11:45:00|84366.4|84341.4|84402.6|84377.6|84412.6|84383|84361.6|84324.1|940
1612266600000|2021-02-02 11:50:00|84402.7|84377.7|84414.2|84389.2|84444.5|84408.7|84400.2|84364.7|964
1612266900000|2021-02-02 11:55:00|84414.1|84389.1|84466.3|84416.3|84476.1|84433.1|84398.3|84373.3|1264
1612267200000|2021-02-02 12:00:00|84466.4|84416.4|84415.8|84390.8|84477.1|84445.5|84400.1|84368.9|1345
1612267500000|2021-02-02 12:05:00|84416.3|84391.3|84426.9|84401.9|84444.6|84415.7|84407.6|84378.9|970
1612267800000|2021-02-02 12:10:00|84426.7|84401.7|84370.1|84345.1|84439.7|84409.4|84368.1|84342.3|1158
1612268100000|2021-02-02 12:15:00|84370|84345|84390.7|84340.7|84399.5|84374.5|84369|84339.8|1014
1612268400000|2021-02-02 12:20:00|84378.2|84353.2|84342.4|84317.4|84383.1|84353.2|84317.1|84280.7|1114
1612268700000|2021-02-02 12:25:00|84342.3|84317.3|84350.2|84325.2|84385.3|84355.4|84333.6|84305.8|1122
1612269000000|2021-02-02 12:30:00|84349.4|84324.4|84355.1|84330.1|84374.8|84346.6|84318.1|84284|1065
1612269300000|2021-02-02 12:35:00|84355.2|84330.2|84421.1|84396.1|84434.6|84397.4|84346.4|84320.8|1143
1612269600000|2021-02-02 12:40:00|84420.8|84395.8|84419.7|84394.7|84441.2|84416.2|84414.1|84376.5|1069
1612269900000|2021-02-02 12:45:00|84419.6|84394.6|84432|84407|84476.2|84451.2|84394.7|84369.7|1120
1612270200000|2021-02-02 12:50:00|84432.3|84407.3|84464.5|84439.5|84466.7|84441.7|84424.8|84399.8|1191
1612270500000|2021-02-02 12:55:00|84463.9|84438.9|84395.9|84370.9|84465.1|84440.1|84386.1|84356.3|1427
1612270800000|2021-02-02 13:00:00|84395.4|84370.4|84432.5|84407.5|84438.8|84413.8|84364.5|84339.5|1486
1612271100000|2021-02-02 13:05:00|84432|84407|84440.1|84415.1|84452.8|84418.1|84404.8|84379.8|1223
1612271400000|2021-02-02 13:10:00|84440|84415|84370.8|84345.8|84447.1|84415|84367.4|84342.4|1468
1612271700000|2021-02-02 13:15:00|84371|84346|84390.9|84365.9|84406.7|84377.8|84370|84345|1252
1612272000000|2021-02-02 13:20:00|84392.3|84367.3|84343.6|84318.6|84406.3|84368.7|84342.6|84317.6|1276
1612272300000|2021-02-02 13:25:00|84343.3|84318.3|84366.5|84341.5|84387.5|84361.1|84342|84317|1246
1612272600000|2021-02-02 13:30:00|84366|84341|84414.7|84389.7|84421.4|84396.4|84364.9|84328.2|1366
1612272900000|2021-02-02 13:35:00|84414.5|84389.5|84455.9|84430.9|84491.2|84446.5|84414.5|84389.5|1527
1612273200000|2021-02-02 13:40:00|84455.3|84430.3|84449.4|84424.4|84480.5|84455.5|84403.7|84378.7|1284
1612273500000|2021-02-02 13:45:00|84449.1|84424.1|84468|84443|84486.3|84461.3|84445.7|84420.7|1426
1612273800000|2021-02-02 13:50:00|84467.8|84442.8|84414.7|84389.7|84468|84443|84399.9|84374.9|1247
1612274100000|2021-02-02 13:55:00|84414.4|84389.4|84409.1|84384.1|84434.7|84409.7|84405.5|84380.5|1462
1612274400000|2021-02-02 14:00:00|84409.3|84384.3|84409.8|84384.8|84425|84392.2|84403.1|84368.9|1373
1612274700000|2021-02-02 14:05:00|84409.7|84384.7|84397.1|84372.1|84416.3|84391.3|84380.4|84355.4|1144
1612275000000|2021-02-02 14:10:00|84398|84373|84423.5|84398.5|84426.7|84401.7|84378.8|84347.6|1226
1612275300000|2021-02-02 14:15:00|84423.4|84398.4|84390.6|84365.6|84423.4|84398.4|84381.1|84348.1|1375
1612275600000|2021-02-02 14:20:00|84390.5|84365.5|84334.9|84309.9|84412.3|84374.7|84305.8|84280.8|1026
1612275900000|2021-02-02 14:25:00|84334.3|84309.3|84268|84218|84350.5|84314.7|84257.2|84212.3|1072
1612276200000|2021-02-02 14:30:00|84270.2|84220.2|84318|84293|84372.1|84325.9|84256.3|84214.7|1108
1612276500000|2021-02-02 14:35:00|84318.9|84293.9|84329.1|84304.1|84336.8|84306.4|84248.8|84209.6|1121
1612276800000|2021-02-02 14:40:00|84328.6|84303.6|84329.2|84304.2|84399.8|84374.8|84326.3|84301.3|1167
1612277100000|2021-02-02 14:45:00|84328.8|84303.8|84314.9|84289.9|84421.1|84396.1|84311.2|84274.9|1487
1612277400000|2021-02-02 14:50:00|84315.1|84290.1|84386.4|84361.4|84420.1|84383.1|84313.7|84286.3|1866
1612277700000|2021-02-02 14:55:00|84386.6|84361.6|84336.9|84311.9|84400.3|84375.3|84286.9|84261.9|2002
1612278000000|2021-02-02 15:00:00|84335.6|84310.6|84378.2|84353.2|84418.5|84368.5|84304.5|84267.6|1835
1612278300000|2021-02-02 15:05:00|84378.1|84353.1|84371.4|84346.4|84391.8|84365.3|84347.5|84322.5|1792
1612278600000|2021-02-02 15:10:00|84371.5|84346.5|84401.4|84376.4|84444.7|84412|84370.8|84330.9|1597
1612278900000|2021-02-02 15:15:00|84401.1|84376.1|84388.8|84338.8|84414.7|84389.7|84355.2|84324|1764
1612279200000|2021-02-02 15:20:00|84389.3|84339.3|84329.7|84304.7|84391.4|84361.3|84324.3|84299.3|1418
1612279500000|2021-02-02 15:25:00|84329.8|84304.8|84259.8|84234.8|84331.1|84306.1|84248.7|84206.8|1559
1612279800000|2021-02-02 15:30:00|84259.7|84234.7|84285.1|84260.1|84291.2|84264.8|84246.5|84205.6|1417
1612280100000|2021-02-02 15:35:00|84284.8|84259.8|84323.6|84298.6|84327|84302|84284.8|84255.8|1399
1612280400000|2021-02-02 15:40:00|84322.7|84297.7|84314.3|84289.3|84333.7|84297.8|84303.4|84272.8|1417
1612280700000|2021-02-02 15:45:00|84314.1|84289.1|84280.9|84230.9|84332.6|84299.4|84260.3|84220.1|1485
1612281000000|2021-02-02 15:50:00|84280.8|84230.8|84300.1|84275.1|84304.2|84279.2|84246.2|84210|1312
1612281300000|2021-02-02 15:55:00|84300.3|84275.3|84251.1|84226.1|84317.5|84285|84203.4|84178.4|1715
1612281600000|2021-02-02 16:00:00|84251.2|84226.2|84246.7|84221.7|84275.9|84239.3|84184.4|84159.4|1738
1612281900000|2021-02-02 16:05:00|84246.9|84221.9|84248.5|84223.5|84268.3|84243.3|84239.2|84214.2|1375
1612282200000|2021-02-02 16:10:00|84250|84225|84204.9|84179.9|84265.4|84225.8|84176.4|84151.4|1400
1612282500000|2021-02-02 16:15:00|84204.5|84179.5|84192.8|84167.8|84231.6|84204.5|84171.6|84136.4|1324
1612282800000|2021-02-02 16:20:00|84193.7|84168.7|84246.7|84221.7|84260.5|84233.8|84185.7|84153.2|1333
1612283100000|2021-02-02 16:25:00|84246.5|84221.5|84220|84170|84250.6|84225.6|84191.7|84154.7|1407
1612283400000|2021-02-02 16:30:00|84220.2|84170.2|84228.7|84178.7|84230.5|84186.3|84198.6|84160.5|1263
1612283700000|2021-02-02 16:35:00|84229.1|84179.1|84234.7|84184.7|84236.4|84192.2|84205.3|84169.3|1158
1612284000000|2021-02-02 16:40:00|84235.4|84185.4|84214.1|84164.1|84241.4|84191.4|84201.9|84164.1|1385
1612284300000|2021-02-02 16:45:00|84215.1|84165.1|84242.1|84192.1|84257.7|84212.4|84201.7|84163.9|1514
1612284600000|2021-02-02 16:50:00|84243|84193|84231|84206|84260.9|84221.5|84226.2|84189.8|1215
1612284900000|2021-02-02 16:55:00|84231.1|84206.1|84271.5|84221.5|84275.8|84236.2|84216|84182.9|1280
1612285200000|2021-02-02 17:00:00|84271.4|84221.4|84218.9|84168.9|84273.4|84223.4|84199.3|84163.2|1502
1612285500000|2021-02-02 17:05:00|84218.8|84168.8|84191.1|84141.1|84219.1|84169.1|84180.1|84130.1|1200
1612285800000|2021-02-02 17:10:00|84191.9|84141.9|84201.5|84151.5|84218|84168|84191.7|84141.7|1111
1612286100000|2021-02-02 17:15:00|84201.6|84151.6|84249.9|84199.9|84250.2|84200.2|84200.7|84150.7|1341
1612286400000|2021-02-02 17:20:00|84249.2|84199.2|84262.8|84212.8|84266|84216|84232.8|84182.8|1118
1612286700000|2021-02-02 17:25:00|84261.9|84211.9|84247.6|84197.6|84280.8|84230.8|84240.2|84190.2|1296
1612287000000|2021-02-02 17:30:00|84247.5|84197.5|84248.3|84198.3|84265.3|84215.3|84232.7|84189.9|1073
1612287300000|2021-02-02 17:35:00|84248.4|84198.4|84306.5|84256.5|84308.9|84258.9|84247.4|84197.4|1208
1612287600000|2021-02-02 17:40:00|84310|84260|84298.5|84248.5|84311.3|84268|84289.8|84239.9|1081
1612287900000|2021-02-02 17:45:00|84298.4|84248.4|84311.4|84261.4|84312.8|84272.7|84278.1|84236.8|959
1612288200000|2021-02-02 17:50:00|84311.3|84261.3|84275.9|84225.9|84311.8|84261.8|84267.3|84224.3|1140
1612288500000|2021-02-02 17:55:00|84276|84226|84229.7|84179.7|84283.7|84244.4|84215.4|84174.2|1105
1612288800000|2021-02-02 18:00:00|84229.4|84179.4|84192.1|84142.1|84229.4|84179.4|84173.7|84132.4|1225
1612289100000|2021-02-02 18:05:00|84192.3|84142.3|84215.8|84165.8|84235.6|84185.6|84191.4|84141.4|1051
1612289400000|2021-02-02 18:10:00|84215.7|84165.7|84206.9|84156.9|84232.8|84182.8|84195|84151.9|996
1612289700000|2021-02-02 18:15:00|84206.4|84156.4|84220.4|84170.4|84227.3|84180.9|84199.6|84152.5|895
1612290000000|2021-02-02 18:20:00|84220.3|84170.3|84226.9|84176.9|84234.3|84184.3|84215.1|84165.1|941
1612290300000|2021-02-02 18:25:00|84226.8|84176.8|84218.2|84168.2|84227.8|84177.8|84211.7|84161.7|979
1612290600000|2021-02-02 18:30:00|84217.9|84167.9|84214.9|84164.9|84223.6|84173.6|84211.2|84161.2|814
1612290900000|2021-02-02 18:35:00|84214.7|84164.7|84207.7|84157.7|84222.4|84172.4|84206.2|84156.2|1083
1612291200000|2021-02-02 18:40:00|84208.1|84158.1|84213.2|84163.2|84220.2|84170.2|84204.9|84154.9|970
1612291500000|2021-02-02 18:45:00|84213.3|84163.3|84202.8|84152.8|84213.9|84163.9|84193.1|84143.1|978
1612291800000|2021-02-02 18:50:00|84202.5|84152.5|84226.2|84176.2|84229|84179|84199.8|84149.8|1033
1612292100000|2021-02-02 18:55:00|84225.6|84175.6|84248.6|84198.6|84250.4|84200.4|84223.9|84173.9|1116
1612292400000|2021-02-02 19:00:00|84249.1|84199.1|84240.3|84190.3|84262.6|84223.1|84237.3|84187.3|1202
1612292700000|2021-02-02 19:05:00|84240.7|84190.7|84210.8|84160.8|84242.7|84192.7|84203.9|84153.9|975
1612293000000|2021-02-02 19:10:00|84211.8|84161.8|84215.6|84165.6|84225|84175|84209.4|84159.4|734
1612293300000|2021-02-02 19:15:00|84214.3|84164.3|84219.9|84169.9|84222.4|84172.4|84210.8|84160.8|960
1612293600000|2021-02-02 19:20:00|84220.8|84170.8|84202.1|84152.1|84220.8|84174.6|84186.9|84149.6|1089
1612293900000|2021-02-02 19:25:00|84202.4|84152.4|84181.9|84131.9|84204.3|84154.3|84177.1|84127.1|1034
1612294200000|2021-02-02 19:30:00|84181.8|84131.8|84145.2|84095.2|84183.8|84133.8|84143.1|84093.1|860
1612294500000|2021-02-02 19:35:00|84145.5|84095.5|84125.6|84075.6|84146.7|84096.7|84107.5|84069.1|804
1612294800000|2021-02-02 19:40:00|84125.7|84075.7|84152.4|84102.4|84162.2|84112.2|84113|84066.8|812
1612295100000|2021-02-02 19:45:00|84151.9|84101.9|84182.5|84132.5|84188.7|84138.7|84150.4|84100.4|745
1612295400000|2021-02-02 19:50:00|84184.6|84134.6|84184|84134|84190.5|84146.2|84170.7|84132.5|670
1612295700000|2021-02-02 19:55:00|84183.8|84133.8|84199.8|84149.8|84199.9|84149.9|84168.9|84118.9|1063
1612296000000|2021-02-02 20:00:00|84199.2|84149.2|84207.7|84157.7|84216.2|84166.2|84190.1|84140.1|942
1612296300000|2021-02-02 20:05:00|84207.8|84157.8|84219.1|84169.1|84228.9|84178.9|84207.7|84157.7|858
1612296600000|2021-02-02 20:10:00|84220.9|84170.9|84220.5|84170.5|84260.6|84210.6|84210.8|84160.8|916
1612296900000|2021-02-02 20:15:00|84219.8|84169.8|84225.1|84175.1|84236.5|84186.5|84219.1|84169.1|770
1612297200000|2021-02-02 20:20:00|84225|84175|84221.1|84171.1|84249.3|84215.8|84218.7|84168.7|955
1612297500000|2021-02-02 20:25:00|84220.6|84170.6|84224.2|84174.2|84224.6|84174.6|84211.9|84161.9|762
1612297800000|2021-02-02 20:30:00|84224.6|84174.6|84219.4|84169.4|84232|84184.4|84203.5|84156.2|1052
1612298100000|2021-02-02 20:35:00|84219.6|84169.6|84193.5|84143.5|84222|84172|84188.8|84138.8|1127
1612298400000|2021-02-02 20:40:00|84193.3|84143.3|84147.3|84097.3|84194.7|84144.7|84120.5|84070.5|1795
1612298700000|2021-02-02 20:45:00|84147.2|84097.2|84072.1|84022.1|84149.5|84099.5|84070.1|84020.1|1342
1612299000000|2021-02-02 20:50:00|84070.5|84020.5|84017.8|83967.8|84083.6|84033.6|84009.5|83959.5|1130
1612299300000|2021-02-02 20:55:00|84018.5|83968.5|84055.9|84005.9|84079.6|84038.7|84013.1|83965.6|1800
1612299600000|2021-02-02 21:00:00|84055.7|84005.7|84027.8|83977.8|84059.1|84009.1|84026.3|83976.3|1372
1612299900000|2021-02-02 21:05:00|84028|83978|84058.5|84008.5|84058.6|84008.6|84027.4|83977.4|999
1612300200000|2021-02-02 21:10:00|84058.4|84008.4|84011.7|83961.7|84062.5|84012.5|84006.8|83956.8|930
1612300500000|2021-02-02 21:15:00|84012.3|83962.3|83965.8|83915.8|84013.4|83963.4|83949.9|83899.9|1003
1612300800000|2021-02-02 21:20:00|83966.4|83916.4|83970.6|83920.6|83974.6|83924.6|83942.1|83892.1|656
1612301100000|2021-02-02 21:25:00|83971|83921|84002.5|83952.5|84003.6|83953.6|83968.7|83918.7|813
1612301400000|2021-02-02 21:30:00|84002.2|83952.2|84010.1|83960.1|84034.5|83984.5|83995.5|83945.5|1092
1612301700000|2021-02-02 21:35:00|84007|83957|84003|83953|84010.6|83960.6|83996.5|83946.5|839
1612302000000|2021-02-02 21:40:00|84004.6|83954.6|83959.4|83909.4|84004.8|83954.8|83952.7|83902.7|847
1612302300000|2021-02-02 21:45:00|83959.5|83909.5|83953.5|83903.5|83960|83910|83936.4|83886.4|1107
1612302600000|2021-02-02 21:50:00|83953.2|83903.2|83951.2|83901.2|83964.8|83914.8|83945.1|83895.1|891
1612302900000|2021-02-02 21:55:00|83952|83902|84027.6|83916.6|84045.1|83934.1|83941.2|83869.4|965
1612303200000|2021-02-02 22:00:00|84032.7|83921.7|84058.2|83947.2|84060.7|83949.7|84025.4|83914.4|83
1612303500000|2021-02-02 22:05:00|84058.5|83947.5|84054.1|83943.1|84071.5|83960.5|84039.8|83928.8|153
1612303800000|2021-02-02 22:10:00|84048.2|83937.2|84044.9|83933.9|84073.2|83962.2|84038.2|83927.2|231
1612304100000|2021-02-02 22:15:00|84045.1|83934.1|84059.8|83948.8|84066.1|83955.1|84036.5|83925.5|233
1612304400000|2021-02-02 22:20:00|84051.8|83940.8|84054.5|83943.5|84065|83954|84046.7|83935.7|256
1612304700000|2021-02-02 22:25:00|84054.6|83943.6|84057.6|83946.6|84075|83964|84046.5|83935.5|230
1612305000000|2021-02-02 22:30:00|84062.8|83951.8|84023.4|83914.4|84084.5|83973.5|84007.5|83896.5|386
1612305300000|2021-02-02 22:35:00|84023.3|83911|84025.1|83914.1|84029.6|83938.9|84008.8|83897.8|299
1612305600000|2021-02-02 22:40:00|84022.2|83911.2|84015.5|83904.5|84028.3|83925.2|84011.2|83900.2|249
1612305900000|2021-02-02 22:45:00|84017.2|83906.2|84015.5|83923.9|84026.3|83930.4|84003.2|83901|235
1612306200000|2021-02-02 22:50:00|84015.4|83919.9|84026.2|83929.3|84035.2|83934.7|84005.5|83894.5|365
1612306500000|2021-02-02 22:55:00|84031.4|83928.9|84034|83930.1|84039.7|83940.5|84018.8|83912.4|361
1612306800000|2021-02-02 23:00:00|84026.4|83931.9|83972.7|83922.7|84036.1|83947.3|83967.6|83902.5|1407
1612307100000|2021-02-02 23:05:00|83972.3|83922.3|83999.8|83949.8|84010.8|83953.4|83972.3|83920.7|915
1612307400000|2021-02-02 23:10:00|83992.5|83942.5|83997.4|83925.4|84021.8|83957.6|83981.8|83905.4|840
1612307700000|2021-02-02 23:15:00|83987.2|83937.2|84007.1|83925.7|84020.4|83954.4|83978.1|83913.5|1026
1612308000000|2021-02-02 23:20:00|84008.9|83920.2|83996.5|83946.5|84027.6|83956.5|83989.1|83913.1|893
1612308300000|2021-02-02 23:25:00|83996.8|83946.8|84001.1|83918.2|84021.3|83954.4|83984|83909.3|816
1612308600000|2021-02-02 23:30:00|84002.1|83916.2|84001.3|83951.3|84035.7|83964.7|83978.2|83906.5|899
1612308900000|2021-02-02 23:35:00|84001.1|83951.1|84027.2|83933.9|84031.3|83965.4|84000.8|83932.7|859
1612309200000|2021-02-02 23:40:00|84029|83931.4|84017.1|83942.8|84041.9|83967.6|84002.7|83929.6|754
1612309500000|2021-02-02 23:45:00|84016.2|83943.2|84027.7|83942.6|84031.1|83968.4|83996|83924.5|730
1612309800000|2021-02-02 23:50:00|84025|83945.3|84044.6|83958|84054.4|83979.7|84005.7|83934.3|728
1612310100000|2021-02-02 23:55:00|84039.1|83958.8|84057.9|83972.7|84067.4|83987.3|84011.6|83946.4|772
1612310400000|2021-02-03 00:00:00|84057|83973.5|84054.4|83973|84075.3|83995.7|84025.2|83951.7|1130
1612310700000|2021-02-03 00:05:00|84056.9|83973.1|84042|83967.3|84064.6|83988.6|84022.9|83944.9|851
1612311000000|2021-02-03 00:10:00|84042.1|83967.4|84045.8|83964.8|84060.4|83987.3|84023|83944.9|907
1612311300000|2021-02-03 00:15:00|84045.3|83964.3|84051.1|83966.1|84059.4|83983.8|84020.3|83943.2|971
1612311600000|2021-02-03 00:20:00|84056.2|83962|84045.9|83968|84062.4|83992|84005.3|83941.4|857
1612311900000|2021-02-03 00:25:00|84039|83966.3|84014.4|83934.6|84045.6|83981.3|83994.7|83923.8|940
1612312200000|2021-02-03 00:30:00|84013.8|83936.1|84000.4|83950.4|84039.3|83968.2|83987.6|83912.2|1090
1612312500000|2021-02-03 00:35:00|83998.9|83948.9|83977.9|83887.4|84024.8|83956.5|83957.6|83886.6|1187
1612312800000|2021-02-03 00:40:00|83976.4|83889.8|83962.4|83912.4|83994.5|83929.8|83952.7|83879.1|878
1612313100000|2021-02-03 00:45:00|83961.4|83911.4|83976|83895.7|83997.3|83928|83955.5|83881.2|1040
1612313400000|2021-02-03 00:50:00|83975.8|83895.6|83983.6|83909|83989|83921.8|83931.3|83867.8|1219
1612313700000|2021-02-03 00:55:00|83988.8|83907.7|83974.7|83902.2|83995.1|83928.1|83946.8|83887.8|1014
1612314000000|2021-02-03 01:00:00|83962.8|83912.8|83955.5|83905.5|83994.2|83937.6|83927.3|83867.2|1712
1612314300000|2021-02-03 01:05:00|83955.6|83905.6|83932.8|83882.8|84021|83971|83932.6|83882.6|1403
1612314600000|2021-02-03 01:10:00|83933|83883|83905.2|83829.5|83939|83889|83874.9|83793.8|1443
1612314900000|2021-02-03 01:15:00|83906|83828.6|83919.4|83869.4|83996.4|83936.1|83878.3|83792.9|1855
1612315200000|2021-02-03 01:20:00|83919.2|83869.2|83952.9|83875.3|83992.7|83927.8|83915.6|83859.4|1626
1612315500000|2021-02-03 01:25:00|83952.8|83877.3|83959.3|83881.8|83965.9|83908.9|83932.6|83865.9|1218
1612315800000|2021-02-03 01:30:00|83958.5|83883.3|83973.7|83923.7|83989.5|83927.2|83949.2|83877.4|1153
1612316100000|2021-02-03 01:35:00|83972.1|83922.1|83961.1|83911.1|83982.7|83926.7|83945.4|83895.4|1167
1612316400000|2021-02-03 01:40:00|83960.6|83910.6|83970.1|83920.1|83985|83931|83955.9|83894.4|1208
1612316700000|2021-02-03 01:45:00|83969.8|83919.8|83970.6|83920.6|83986.7|83935.6|83962.5|83892|1258
1612317000000|2021-02-03 01:50:00|83970.5|83920.5|83968.2|83918.2|83987.1|83923.2|83956.7|83899.7|986
1612317300000|2021-02-03 01:55:00|83968|83918|83948.7|83898.7|83972.5|83921.3|83936.6|83873.7|1058
1612317600000|2021-02-03 02:00:00|83946.4|83896.4|83945.9|83895.9|83963.2|83908.8|83937.7|83879.7|997
1612317900000|2021-02-03 02:05:00|83945.7|83895.7|83939.8|83889.8|83978.7|83917.7|83931|83881|1043
1612318200000|2021-02-03 02:10:00|83940.1|83890.1|83940.2|83890.2|83971.4|83911|83938|83887.5|1151
1612318500000|2021-02-03 02:15:00|83940.7|83890.7|83936.1|83886.1|83947.1|83897.1|83930.6|83880.6|914
1612318800000|2021-02-03 02:20:00|83936.3|83886.3|83928.5|83878.5|83939.1|83889.1|83916.4|83866.4|1009
1612319100000|2021-02-03 02:25:00|83928.1|83878.1|83907.6|83857.6|83933.9|83883.9|83905.9|83855.9|943
1612319400000|2021-02-03 02:30:00|83906.5|83856.5|83896.6|83846.6|83914.5|83864.5|83890.5|83840.5|767
1612319700000|2021-02-03 02:35:00|83896.5|83846.5|83893.7|83843.7|83902.9|83852.9|83891.1|83841.1|681
1612320000000|2021-02-03 02:40:00|83893.4|83843.4|83905.3|83855.3|83909.1|83859.1|83888.5|83838.5|699
1612320300000|2021-02-03 02:45:00|83905.2|83855.2|83906.4|83856.4|83914.7|83864.7|83904.4|83854.4|749
1612320600000|2021-02-03 02:50:00|83906.8|83856.8|83913.7|83863.7|83930.6|83880.6|83905.4|83855.4|728
1612320900000|2021-02-03 02:55:00|83913.2|83863.2|83911.9|83861.9|83917.7|83867.7|83899.9|83849.9|879
1612321200000|2021-02-03 03:00:00|83912.2|83862.2|83931.4|83881.4|83935.8|83885.8|83910.5|83855.6|937
1612321500000|2021-02-03 03:05:00|83931.2|83881.2|83927.6|83877.6|83932.4|83882.4|83920.6|83870.6|914
1612321800000|2021-02-03 03:10:00|83926.8|83876.8|83946.3|83896.3|84036.6|83969.4|83926.7|83870.2|1518
1612322100000|2021-02-03 03:15:00|83947.1|83897.1|83921.7|83871.7|83952.7|83902.7|83914.9|83852.9|1249
1612322400000|2021-02-03 03:20:00|83921|83871|83959.7|83887.9|83963.8|83903.6|83920.3|83860.1|1304
1612322700000|2021-02-03 03:25:00|83949.8|83899.8|83944.4|83894.4|83970.7|83908.3|83925.5|83860.5|1284
1612323000000|2021-02-03 03:30:00|83944.3|83894.3|83949|83899|83959.2|83908.1|83930.1|83880.1|1332
1612323300000|2021-02-03 03:35:00|83948.9|83898.9|83975.1|83903.4|83993.8|83919.7|83943.7|83888.1|1367
1612323600000|2021-02-03 03:40:00|83974.9|83903.2|83948.7|83898.7|83980|83918.3|83942.5|83889.6|1404
1612323900000|2021-02-03 03:45:00|83948.5|83898.5|83956.6|83906.6|83969.5|83913.9|83936.6|83886.6|1349
1612324200000|2021-02-03 03:50:00|83955.7|83905.7|83964.1|83914.1|83984.7|83921.5|83950.4|83900.2|1402
1612324500000|2021-02-03 03:55:00|83963.8|83913.8|84020.3|83943.2|84034.8|83944|83954.8|83904.8|1068
1612324800000|2021-02-03 04:00:00|84006.9|83956.9|83962.7|83912.7|84024.3|83958|83957.8|83907.8|1131
1612325100000|2021-02-03 04:05:00|83959.2|83909.2|83955.7|83905.7|83974.1|83918.8|83950|83895.5|1011
1612325400000|2021-02-03 04:10:00|83955.9|83905.9|83974.7|83924.7|83994.3|83926.5|83938.2|83888.2|1074
1612325700000|2021-02-03 04:15:00|83974.6|83924.6|83952.9|83902.9|83995.2|83929.3|83946.3|83894.3|1397
1612326000000|2021-02-03 04:20:00|83952.6|83902.6|83954.6|83904.6|83963.8|83913.8|83951|83901|1089
1612326300000|2021-02-03 04:25:00|83955|83905|83950.2|83900.2|83998.5|83933.2|83948.2|83898.2|1232
1612326600000|2021-02-03 04:30:00|83949.6|83899.6|83949.8|83899.8|83980.9|83921.6|83946.4|83891.2|1234
1612326900000|2021-02-03 04:35:00|83949.9|83899.9|83974.8|83924.8|83987.2|83927.4|83942.6|83892.6|967
1612327200000|2021-02-03 04:40:00|83973.6|83923.6|83954.5|83904.5|83977.1|83927.1|83952.4|83902.4|963
1612327500000|2021-02-03 04:45:00|83954.6|83904.6|83944.9|83894.9|83955.8|83905.8|83942.7|83892.7|847
1612327800000|2021-02-03 04:50:00|83946.4|83896.4|83942|83892|83961.4|83908.9|83940.1|83890.1|1124
1612328100000|2021-02-03 04:55:00|83942.1|83892.1|83941|83891|83953.2|83903.2|83934.7|83881.1|1481
1612328400000|2021-02-03 05:00:00|83939.6|83889.6|83929.6|83879.6|83941.1|83891.1|83927.2|83877.2|1423
1612328700000|2021-02-03 05:05:00|83929.7|83879.7|83930.7|83880.7|83933.5|83883.5|83923.6|83873.6|849
1612329000000|2021-02-03 05:10:00|83930.8|83880.8|83921.5|83871.5|83934.3|83884.3|83919.3|83869.3|1145
1612329300000|2021-02-03 05:15:00|83922.5|83872.5|83929.2|83879.2|83934.4|83884.4|83915.9|83865.9|1005
1612329600000|2021-02-03 05:20:00|83929.3|83879.3|83909.4|83859.4|83942|83892|83899.2|83849.2|1267
1612329900000|2021-02-03 05:25:00|83909.6|83859.6|83900.6|83850.6|83909.8|83859.8|83892|83842|1124
1612330200000|2021-02-03 05:30:00|83900.7|83850.7|83921.5|83871.5|83928.4|83878.4|83899.7|83849.7|1154
1612330500000|2021-02-03 05:35:00|83921.3|83871.3|83925|83875|83938.3|83888.3|83915.4|83865.4|1410
1612330800000|2021-02-03 05:40:00|83925.6|83875.6|83929.2|83879.2|83936.4|83886.4|83917.9|83867.9|1695
1612331100000|2021-02-03 05:45:00|83929|83879|83931.7|83881.7|83938.7|83888.7|83920.6|83870.6|1512
1612331400000|2021-02-03 05:50:00|83931.9|83881.9|83940.2|83890.2|83944.4|83894.4|83924.6|83874.6|1097
1612331700000|2021-02-03 05:55:00|83940|83890|83923.4|83873.4|83946.9|83896.9|83919.7|83869.7|1506
1612332000000|2021-02-03 06:00:00|83923.6|83873.6|83941.9|83891.9|83943.9|83893.9|83920|83870|1131
1612332300000|2021-02-03 06:05:00|83941.3|83891.3|83947.4|83897.4|83955.6|83905.6|83930.8|83880.8|891
1612332600000|2021-02-03 06:10:00|83948|83898|83969.6|83919.6|83977.5|83927.5|83943|83893|1252
1612332900000|2021-02-03 06:15:00|83970.8|83920.8|83998.6|83948.6|84006.8|83956.8|83965|83915|829
1612333200000|2021-02-03 06:20:00|83999.4|83949.4|83987.6|83937.6|84000.2|83950.2|83985.1|83935.1|528
1612333500000|2021-02-03 06:25:00|83987.9|83937.9|83962.9|83912.9|83990.9|83940.9|83947.6|83897.6|649
1612333800000|2021-02-03 06:30:00|83961.3|83911.3|83968.3|83918.3|83974.6|83924.6|83958.2|83908.2|768
1612334100000|2021-02-03 06:35:00|83967.1|83917.1|83971.5|83921.5|83975.4|83925.4|83965.6|83915.6|552
1612334400000|2021-02-03 06:40:00|83970.5|83920.5|83991.6|83941.6|83992.9|83942.9|83969.6|83919.6|715
1612334700000|2021-02-03 06:45:00|83991.5|83941.5|84004|83954|84006.9|83956.9|83987.6|83937.6|653
1612335000000|2021-02-03 06:50:00|84004.2|83954.2|84007.9|83957.9|84008.3|83958.3|83973.2|83923.2|730
1612335300000|2021-02-03 06:55:00|84007.8|83957.8|84001.8|83951.8|84009.9|83959.9|83969|83919|703
1612335600000|2021-02-03 07:00:00|84000.8|83950.8|84036.3|83986.3|84036.5|83986.7|84000.6|83950.6|1074
1612335900000|2021-02-03 07:05:00|84036.8|83986.8|84027|83977|84062.7|84025|84024.3|83976.8|1022
1612336200000|2021-02-03 07:10:00|84027.2|83977.2|84011.6|83961.6|84027.2|83977.2|83992.2|83942.2|1044
1612336500000|2021-02-03 07:15:00|84010|83960|84060.7|84010.7|84064.5|84015.1|84008.8|83958.8|841
1612336800000|2021-02-03 07:20:00|84060.9|84010.9|84032.8|83982.8|84061.2|84023.4|84030|83981.7|869
1612337100000|2021-02-03 07:25:00|84032.7|83982.7|84022.4|83972.4|84047.7|83997.7|83994.9|83952.1|1165
1612337400000|2021-02-03 07:30:00|84022.5|83972.5|84024|83999|84031.6|83999.2|84006.2|83965.8|1217
1612337700000|2021-02-03 07:35:00|84023.8|83998.8|84046.2|83996.2|84051.4|84018.8|84005.8|83980.8|1156
1612338000000|2021-02-03 07:40:00|84046.3|83996.3|84032.2|84007.2|84051|84012.3|84019.5|83989.1|879
1612338300000|2021-02-03 07:45:00|84032|84007|84065.1|84040.1|84080.5|84050.1|84028.8|84003.8|1040
1612338600000|2021-02-03 07:50:00|84065.3|84040.3|84038.2|84013.2|84069.5|84040.3|84034.3|83995.2|1068
1612338900000|2021-02-03 07:55:00|84038.3|84013.3|83993|83968|84041.2|84016.2|83982.8|83956.6|1015
1612339200000|2021-02-03 08:00:00|83993.4|83968.4|84000.6|83975.6|84015.5|83982.3|83957.4|83918.4|1048
1612339500000|2021-02-03 08:05:00|84000.8|83975.8|83996.4|83971.4|84035.3|84010.3|83984.8|83959.8|1253
1612339800000|2021-02-03 08:10:00|83996.3|83971.3|83995.2|83970.2|84020.2|83995.2|83977.6|83952.6|1273
1612340100000|2021-02-03 08:15:00|83995|83970|84046.3|84021.3|84046.4|84021.4|83983.9|83958.9|1261
1612340400000|2021-02-03 08:20:00|84045.7|84020.7|84024.3|83999.3|84051.5|84026.5|84012.9|83987.9|1163
1612340700000|2021-02-03 08:25:00|84024.2|83999.2|84023.9|83998.9|84036.8|84008.3|84005|83980|1169
1612341000000|2021-02-03 08:30:00|84023.7|83998.7|84045.6|84020.6|84054.2|84026.3|84019.9|83983|1202
1612341300000|2021-02-03 08:35:00|84045.8|84020.8|84033.9|84008.9|84057.8|84032.8|84032.9|84007.9|979
1612341600000|2021-02-03 08:40:00|84033.6|84008.6|84095.2|84070.2|84117.9|84082|84033.6|84001.6|1052
1612341900000|2021-02-03 08:45:00|84095|84070|84096.1|84046.1|84121.9|84087|84061.7|84036.6|1111
1612342200000|2021-02-03 08:50:00|84095.8|84045.8|84117.6|84067.6|84122.9|84094.5|84052.7|84023.9|1119
1612342500000|2021-02-03 08:55:00|84118.2|84068.2|84105.8|84055.8|84130.9|84092.7|84080.9|84050.8|1170
1612342800000|2021-02-03 09:00:00|84106.3|84056.3|84182.2|84157.2|84193.5|84168.5|84096.7|84046.7|1821
1612343100000|2021-02-03 09:05:00|84181.9|84156.9|84312.6|84262.6|84326.6|84276.6|84181.9|84156.9|1573
1612343400000|2021-02-03 09:10:00|84312.4|84262.4|84289.9|84264.9|84315.4|84270.9|84275.4|84236.2|1376
1612343700000|2021-02-03 09:15:00|84290.3|84265.3|84302.3|84252.3|84307.9|84274.1|84268.8|84230.2|1252
1612344000000|2021-02-03 09:20:00|84302.2|84252.2|84272.1|84247.1|84312.2|84271.6|84270.8|84240.3|1135
1612344300000|2021-02-03 09:25:00|84272|84247|84270.5|84245.5|84275.5|84247.6|84227.6|84194.1|1263
1612344600000|2021-02-03 09:30:00|84272.3|84247.3|84235.5|84210.5|84311.4|84275.6|84226.5|84194.2|1388
1612344900000|2021-02-03 09:35:00|84235.4|84210.4|84256.9|84206.9|84267.7|84232.7|84232.3|84206.7|1121
1612345200000|2021-02-03 09:40:00|84256.8|84206.8|84238.7|84213.7|84263.1|84226.4|84234|84203.3|1219
1612345500000|2021-02-03 09:45:00|84240.5|84215.5|84287.7|84237.7|84302.2|84277.2|84233.8|84208.8|1334
1612345800000|2021-02-03 09:50:00|84288.1|84238.1|84251.4|84226.4|84291.2|84256.5|84228|84193.7|1205
1612346100000|2021-02-03 09:55:00|84250.9|84225.9|84291.2|84241.2|84305.2|84266.7|84230.9|84192|1542
1612346400000|2021-02-03 10:00:00|84291.4|84241.4|84286.6|84261.6|84302.1|84277.1|84253.9|84203.9|1353
1612346700000|2021-02-03 10:05:00|84287.3|84262.3|84344.6|84319.6|84358.3|84321.2|84287|84262|1169
1612347000000|2021-02-03 10:10:00|84344.5|84319.5|84328.4|84303.4|84359.1|84324.5|84307.5|84274.2|1135
1612347300000|2021-02-03 10:15:00|84328.1|84303.1|84351.3|84301.3|84362.7|84323.9|84308.6|84283.6|1179
1612347600000|2021-02-03 10:20:00|84352.9|84302.9|84392.7|84367.7|84406.1|84372.7|84330.1|84292.3|1219
1612347900000|2021-02-03 10:25:00|84392.4|84367.4|84366.5|84316.5|84411.4|84375.4|84351.1|84313|1227
1612348200000|2021-02-03 10:30:00|84365.9|84315.9|84377.5|84352.5|84406.7|84373.2|84360.8|84315.7|1177
1612348500000|2021-02-03 10:35:00|84378.4|84353.4|84372.4|84322.4|84383.3|84358|84347.9|84313.8|975
1612348800000|2021-02-03 10:40:00|84372|84322|84364.3|84339.3|84375.1|84341.8|84346.6|84310.4|1081
1612349100000|2021-02-03 10:45:00|84364|84339|84385.8|84335.8|84395.7|84359.2|84363.2|84327.3|959
1612349400000|2021-02-03 10:50:00|84384.3|84334.3|84389.1|84364.1|84406.7|84377.6|84379.4|84334.3|992
1612349700000|2021-02-03 10:55:00|84389.3|84364.3|84347.4|84297.4|84410.5|84372|84332.4|84293.6|1101
1612350000000|2021-02-03 11:00:00|84347.3|84297.3|84308.6|84283.6|84355.1|84322.4|84308.6|84275.4|1094
1612350300000|2021-02-03 11:05:00|84309.5|84284.5|84297.3|84272.3|84325.8|84288.3|84284.2|84245.9|961
1612350600000|2021-02-03 11:10:00|84297.2|84272.2|84290.8|84265.8|84319.5|84284.2|84290.6|84258.4|778
1612350900000|2021-02-03 11:15:00|84290.6|84265.6|84243.9|84193.9|84307.4|84282.4|84231.9|84191.3|951
1612351200000|2021-02-03 11:20:00|84243.8|84193.8|84263.8|84238.8|84277.3|84243.1|84241.5|84191.5|745
1612351500000|2021-02-03 11:25:00|84263.5|84238.5|84241.6|84216.6|84263.8|84238.8|84236.8|84202.8|751
1612351800000|2021-02-03 11:30:00|84241.5|84216.5|84278.8|84253.8|84281|84256|84239.6|84202.9|737
1612352100000|2021-02-03 11:35:00|84279.3|84254.3|84283.3|84258.3|84298.4|84269.5|84277.7|84244.8|920
1612352400000|2021-02-03 11:40:00|84283.1|84258.1|84280.8|84255.8|84287.6|84262.6|84276.7|84251.7|582
1612352700000|2021-02-03 11:45:00|84280.5|84255.5|84298|84273|84298.7|84273.7|84280.1|84255.1|908
1612353000000|2021-02-03 11:50:00|84297.8|84272.8|84300.1|84275.1|84315.4|84290.4|84286.5|84261.5|694
1612353300000|2021-02-03 11:55:00|84301|84276|84312.1|84287.1|84324.3|84287.1|84297.8|84270.3|867
1612353600000|2021-02-03 12:00:00|84312.4|84287.4|84331.5|84306.5|84344.1|84319.1|84312.1|84276.2|998
1612353900000|2021-02-03 12:05:00|84331.7|84306.7|84327.8|84302.8|84334.5|84309.5|84321.2|84296.2|909
1612354200000|2021-02-03 12:10:00|84328.1|84303.1|84329.1|84304.1|84379.6|84354.6|84302.5|84266.9|1260
1612354500000|2021-02-03 12:15:00|84327.8|84302.8|84391|84366|84394.4|84369.4|84320.6|84295.6|1410
1612354800000|2021-02-03 12:20:00|84390.3|84365.3|84352.4|84327.4|84409.7|84384.3|84348.8|84323.8|1328
1612355100000|2021-02-03 12:25:00|84351.9|84326.9|84309.9|84284.9|84352.5|84327.5|84300.8|84275.8|1145
1612355400000|2021-02-03 12:30:00|84309.8|84284.8|84299.1|84274.1|84326.3|84301.3|84262.9|84222.2|1162
1612355700000|2021-02-03 12:35:00|84298.6|84273.6|84258.1|84233.1|84301.4|84276.4|84257.2|84232.2|1099
1612356000000|2021-02-03 12:40:00|84257.6|84232.6|84297.4|84272.4|84301.2|84276.2|84243.9|84218.9|1168
1612356300000|2021-02-03 12:45:00|84297.2|84272.2|84291.3|84266.3|84308.1|84283.1|84274.4|84249.4|887
1612356600000|2021-02-03 12:50:00|84291.5|84266.5|84290.7|84265.7|84302.5|84277.5|84285|84260|832
1612356900000|2021-02-03 12:55:00|84291.5|84266.5|84346.1|84321.1|84357.2|84329|84291.5|84266.5|1415
1612357200000|2021-02-03 13:00:00|84345.6|84320.6|84319|84294|84360.5|84335.5|84315.2|84281.7|1375
1612357500000|2021-02-03 13:05:00|84318.9|84293.9|84344.9|84294.9|84348.5|84316.7|84306|84281|1165
1612357800000|2021-02-03 13:10:00|84345.1|84295.1|84320.5|84270.5|84352.2|84305.6|84308.5|84270.1|1029
1612358100000|2021-02-03 13:15:00|84320.9|84270.9|84334.8|84284.8|84365.2|84315.2|84307|84266.5|1395
1612358400000|2021-02-03 13:20:00|84333.7|84283.7|84289.1|84264.1|84355.2|84305.2|84277.9|84252.9|1188
1612358700000|2021-02-03 13:25:00|84290|84265|84341.1|84291.1|84342.4|84305.3|84264.6|84214.6|1317
1612359000000|2021-02-03 13:30:00|84342|84292|84335.7|84310.7|84360.8|84315.5|84308.8|84273.3|1403
1612359300000|2021-02-03 13:35:00|84336.6|84311.6|84265.6|84215.6|84337.4|84312.4|84259.1|84214.4|1521
1612359600000|2021-02-03 13:40:00|84265.9|84215.9|84295.7|84270.7|84316.8|84276.1|84260|84210|1377
1612359900000|2021-02-03 13:45:00|84296.1|84271.1|84235|84210|84307.7|84274.5|84226.8|84197.3|1157
1612360200000|2021-02-03 13:50:00|84235.2|84210.2|84198.4|84173.4|84239|84214|84185|84153.1|1270
1612360500000|2021-02-03 13:55:00|84198.1|84173.1|84245.8|84195.8|84246.1|84196.1|84191.7|84160.2|1377
1612360800000|2021-02-03 14:00:00|84245.4|84195.4|84232.6|84207.6|84259|84220.7|84216.8|84166.8|1372
1612361100000|2021-02-03 14:05:00|84230.8|84205.8|84222|84197|84242.8|84217.8|84206.9|84176|1208
1612361400000|2021-02-03 14:10:00|84222.1|84197.1|84169.7|84144.7|84232.8|84197.6|84139.8|84107.3|1522
1612361700000|2021-02-03 14:15:00|84170.1|84145.1|84219|84169|84223.9|84173.9|84160.3|84135.3|883
1612362000000|2021-02-03 14:20:00|84221.8|84171.8|84155.5|84105.5|84222.6|84172.6|84143.3|84105.5|882
1612362300000|2021-02-03 14:25:00|84157.6|84107.6|84156.3|84131.3|84166.4|84131.3|84142|84106.3|808
1612362600000|2021-02-03 14:30:00|84156.8|84131.8|84099.3|84074.3|84164.3|84131.8|84097.8|84072.8|1065
1612362900000|2021-02-03 14:35:00|84100.2|84075.2|84137.4|84087.4|84155.5|84122.9|84091|84052.4|1086
1612363200000|2021-02-03 14:40:00|84138.6|84088.6|84176.8|84126.8|84178.7|84141.2|84124.8|84074.8|914
1612363500000|2021-02-03 14:45:00|84178.3|84128.3|84126.8|84076.8|84180.5|84140.1|84117.7|84073.2|1327
1612363800000|2021-02-03 14:50:00|84127.1|84077.1|84137.8|84112.8|84154.3|84121.3|84112.4|84074.4|1362
1612364100000|2021-02-03 14:55:00|84137.9|84112.9|84131.5|84081.5|84150.7|84119.3|84114.7|84079.6|1446
1612364400000|2021-02-03 15:00:00|84141|84091|84119.8|84094.8|84151.4|84119.2|84116.1|84070|1560
1612364700000|2021-02-03 15:05:00|84119.6|84094.6|84137.1|84087.1|84142.7|84107.1|84096.8|84071.8|1474
1612365000000|2021-02-03 15:10:00|84137.2|84087.2|84148.8|84123.8|84159.4|84134.4|84125.2|84086.1|1452
1612365300000|2021-02-03 15:15:00|84149.3|84124.3|84176|84151|84189.6|84152|84122.3|84097.3|1476
1612365600000|2021-02-03 15:20:00|84176.4|84151.4|84235.7|84210.7|84249.2|84216.7|84166.2|84135.2|1483
1612365900000|2021-02-03 15:25:00|84235.6|84210.6|84243.6|84218.6|84265.5|84240.5|84219.6|84194.6|1484
1612366200000|2021-02-03 15:30:00|84244.9|84219.9|84239|84214|84283.2|84258.2|84235.7|84201.4|1510
1612366500000|2021-02-03 15:35:00|84239.6|84214.6|84290.4|84265.4|84309.4|84273.9|84215|84190|1417
1612366800000|2021-02-03 15:40:00|84290.3|84265.3|84228.4|84203.4|84299.6|84271.4|84227.8|84202.8|1273
1612367100000|2021-02-03 15:45:00|84228.9|84203.9|84228.9|84203.9|84272.4|84247.4|84217.8|84192.5|1464
1612367400000|2021-02-03 15:50:00|84229.8|84204.8|84186.9|84161.9|84246.4|84216.6|84163.9|84138.9|1584
1612367700000|2021-02-03 15:55:00|84187.4|84162.4|84225.2|84200.2|84241.4|84216.4|84180.4|84155.4|1516
1612368000000|2021-02-03 16:00:00|84224.2|84199.2|84162.2|84137.2|84224.2|84199.2|84156.7|84131.7|1394
1612368300000|2021-02-03 16:05:00|84161.8|84136.8|84108.3|84083.3|84166.4|84141.4|84104.8|84071.7|1196
1612368600000|2021-02-03 16:10:00|84108.7|84083.7|84142.5|84117.5|84160.1|84130.8|84107.9|84076.1|1140
1612368900000|2021-02-03 16:15:00|84142.3|84117.3|84152.7|84127.7|84156.5|84131.5|84133.7|84108.7|1135
1612369200000|2021-02-03 16:20:00|84152.8|84127.8|84136.4|84111.4|84153.4|84128.4|84108.9|84083.9|1049
1612369500000|2021-02-03 16:25:00|84136.5|84111.5|84190.9|84140.9|84196.6|84159.5|84135.7|84110.7|1067
1612369800000|2021-02-03 16:30:00|84190.8|84140.8|84180.3|84130.3|84194.4|84157|84163.3|84125.4|1329
1612370100000|2021-02-03 16:35:00|84180.5|84130.5|84115.5|84065.5|84181.2|84131.2|84097.3|84057.2|1340
1612370400000|2021-02-03 16:40:00|84115.6|84065.6|84117.5|84092.5|84134.3|84095.8|84098.5|84060|1112
1612370700000|2021-02-03 16:45:00|84118.2|84093.2|84109.3|84059.3|84120.3|84095.1|84095.5|84058.7|1083
1612371000000|2021-02-03 16:50:00|84095.8|84070.8|84099.2|84074.2|84117.1|84084.4|84092.9|84058.3|1063
1612371300000|2021-02-03 16:55:00|84098.9|84073.9|84111.8|84086.8|84131.2|84094.8|84085.1|84050.2|1497
1612371600000|2021-02-03 17:00:00|84111.7|84086.7|84114.8|84064.8|84130.7|84086.7|84107.4|84057.4|1201
1612371900000|2021-02-03 17:05:00|84115.3|84065.3|84113.3|84063.3|84122.2|84072.2|84105.3|84055.3|755
1612372200000|2021-02-03 17:10:00|84113.2|84063.2|84109.7|84084.7|84126.1|84089.8|84091.3|84049.9|1122
1612372500000|2021-02-03 17:15:00|84108.9|84083.9|84119.2|84069.2|84125.1|84091.6|84102.3|84062.3|1043
1612372800000|2021-02-03 17:20:00|84118.9|84068.9|84122.4|84072.4|84128.5|84086.7|84108.4|84063.8|1213
1612373100000|2021-02-03 17:25:00|84122.3|84072.3|84117.1|84067.1|84122.7|84081.2|84103.9|84060.9|850
1612373400000|2021-02-03 17:30:00|84117|84067|84115.1|84065.1|84119.1|84069.1|84107.9|84057.9|911
1612373700000|2021-02-03 17:35:00|84114.9|84064.9|84116.7|84066.7|84127.5|84077.5|84110.4|84060.4|872
1612374000000|2021-02-03 17:40:00|84117|84067|84093.3|84043.3|84122.6|84077.8|84079.8|84041.7|946
1612374300000|2021-02-03 17:45:00|84093.2|84043.2|84086.1|84036.1|84116.5|84076.6|84063.6|84013.6|1088
1612374600000|2021-02-03 17:50:00|84085.3|84035.3|84090.6|84040.6|84098|84048|84079.9|84029.9|1055
1612374900000|2021-02-03 17:55:00|84090.8|84040.8|84095.1|84045.1|84105|84065.1|84076.6|84030.1|1454
1612375200000|2021-02-03 18:00:00|84095|84045|84084.6|84034.6|84095.7|84046|84059.4|84021.9|1059
1612375500000|2021-02-03 18:05:00|84084.5|84034.5|84072.8|84022.8|84091.1|84051.4|84063.1|84016.9|970
1612375800000|2021-02-03 18:10:00|84073|84023|84114.1|84064.1|84116.5|84066.5|84057.3|84021|1057
1612376100000|2021-02-03 18:15:00|84113.1|84063.1|84117.2|84067.2|84120.2|84087.7|84093|84054.8|1074
1612376400000|2021-02-03 18:20:00|84117.9|84067.9|84104|84079|84123.2|84083.6|84103.2|84062.5|953
1612376700000|2021-02-03 18:25:00|84103.2|84078.2|84117.4|84067.4|84117.6|84079.1|84094.4|84050.3|834
1612377000000|2021-02-03 18:30:00|84117.8|84067.8|84104.6|84079.6|84118.7|84081.7|84095.6|84055.8|874
1612377300000|2021-02-03 18:35:00|84104.3|84079.3|84106.8|84056.8|84117.5|84080.1|84094.7|84053.5|810
1612377600000|2021-02-03 18:40:00|84106.2|84056.2|84097.6|84047.6|84106.2|84056.2|84091.7|84041.7|757
1612377900000|2021-02-03 18:45:00|84097.8|84047.8|84102.3|84052.3|84103.2|84060.4|84083.6|84045.6|751
1612378200000|2021-02-03 18:50:00|84102.7|84052.7|84101.1|84051.1|84105.1|84055.1|84096.3|84046.3|792
1612378500000|2021-02-03 18:55:00|84101.4|84051.4|84092.7|84042.7|84107.3|84070|84086.2|84040.3|846
1612378800000|2021-02-03 19:00:00|84092.1|84042.1|84093.3|84043.3|84121.2|84072.9|84088.8|84038.8|997
1612379100000|2021-02-03 19:05:00|84092.5|84042.5|84074.6|84024.6|84092.9|84042.9|84047.4|84004.6|926
1612379400000|2021-02-03 19:10:00|84074.5|84024.5|84076.1|84026.1|84082.9|84032.9|84072.1|84022.1|771
1612379700000|2021-02-03 19:15:00|84076|84026|84079.1|84029.1|84084.7|84043.4|84067.6|84025.4|553
1612380000000|2021-02-03 19:20:00|84079|84029|84080.8|84030.8|84083|84033|84071|84021|648
1612380300000|2021-02-03 19:25:00|84080.4|84030.4|84084.2|84034.2|84087.3|84047.7|84071.5|84029.9|526
1612380600000|2021-02-03 19:30:00|84084.5|84034.5|84066.1|84016.1|84084.5|84034.5|84052.7|84014.3|642
1612380900000|2021-02-03 19:35:00|84066.4|84016.4|84068.8|84018.8|84077.6|84027.6|84051|84014.2|698
1612381200000|2021-02-03 19:40:00|84068.7|84018.7|84085.5|84035.5|84096.9|84046.9|84067.5|84017.5|700
1612381500000|2021-02-03 19:45:00|84085.7|84035.7|84086.7|84036.7|84091|84050.6|84070.7|84033.6|722
1612381800000|2021-02-03 19:50:00|84087.4|84037.4|84070.5|84045.5|84090.8|84051.6|84069.1|84031.2|649
1612382100000|2021-02-03 19:55:00|84071.1|84046.1|84136.1|84086.1|84136.6|84088.4|84068.6|84043.6|1076
1612382400000|2021-02-03 20:00:00|84136.2|84086.2|84124.7|84074.7|84174.7|84136.6|84112.2|84062.2|1088
1612382700000|2021-02-03 20:05:00|84124.8|84074.8|84144.9|84094.9|84146.2|84096.2|84123.1|84073.1|972
1612383000000|2021-02-03 20:10:00|84144.8|84094.8|84153.6|84103.6|84168.1|84126.9|84139.3|84094.8|1030
1612383300000|2021-02-03 20:15:00|84153|84103|84154.8|84104.8|84156.9|84106.9|84118.7|84068.7|1411
1612383600000|2021-02-03 20:20:00|84154.6|84104.6|84140.7|84090.7|84155.3|84105.3|84138.9|84088.9|1286
1612383900000|2021-02-03 20:25:00|84141.6|84091.6|84136.7|84086.7|84143.8|84093.8|84133.4|84083.4|915
1612384200000|2021-02-03 20:30:00|84136.6|84086.6|84112.6|84062.6|84136.6|84095.8|84105.8|84055.8|836
1612384500000|2021-02-03 20:35:00|84113.2|84063.2|84109.8|84059.8|84118.1|84068.1|84107.3|84057.3|1009
1612384800000|2021-02-03 20:40:00|84109.9|84059.9|84073.2|84023.2|84110|84060|84056.3|84008.5|1344
1612385100000|2021-02-03 20:45:00|84074.1|84024.1|84085.6|84035.6|84102.9|84052.9|84057.9|84018.5|1193
1612385400000|2021-02-03 20:50:00|84085.1|84035.1|84075.9|84025.9|84096.8|84046.8|84061.5|84021.8|940
1612385700000|2021-02-03 20:55:00|84075.5|84025.5|84123.3|84073.3|84125.6|84075.6|84068.6|84023.3|1384
1612386000000|2021-02-03 21:00:00|84123.5|84073.5|84081.3|84031.3|84130.7|84080.7|84051.8|84001.8|1192
1612386300000|2021-02-03 21:05:00|84081.6|84031.6|84074.5|84024.5|84082.3|84032.3|84069|84019|617
1612386600000|2021-02-03 21:10:00|84074.8|84024.8|84074.8|84024.8|84076.8|84026.8|84067.8|84017.8|1108
1612386900000|2021-02-03 21:15:00|84074.9|84024.9|84066|84016|84078.1|84028.1|84065.9|84015.9|695
1612387200000|2021-02-03 21:20:00|84065.7|84015.7|84035.4|83985.4|84072.8|84030.1|84026|83976|884
1612387500000|2021-02-03 21:25:00|84035|83985|84049.8|83999.8|84055.4|84005.4|84032.7|83982.7|999
1612387800000|2021-02-03 21:30:00|84049.5|83999.5|84041.9|83991.9|84050.4|84000.4|84041.4|83991.4|610
1612388100000|2021-02-03 21:35:00|84042.6|83992.6|84048.1|83998.1|84051.4|84001.4|84038.5|83988.5|532
1612388400000|2021-02-03 21:40:00|84048|83998|84031.7|83981.7|84049.1|83999.1|84015.7|83965.7|854
1612388700000|2021-02-03 21:45:00|84032.3|83982.3|84010.4|83960.4|84034.6|83984.6|84009.3|83959.3|802
1612389000000|2021-02-03 21:50:00|84010.9|83960.9|84029.8|83979.8|84030.9|83980.9|84009.6|83959.6|641
1612389300000|2021-02-03 21:55:00|84029.3|83979.3|84084.4|83973.4|84092|83991.3|84013.4|83950.1|936
1612389600000|2021-02-03 22:00:00|84085.6|83974.6|84121.4|84010.4|84131.2|84020.2|84085.6|83974.6|70
1612389900000|2021-02-03 22:05:00|84128.3|84017.3|84120.2|84009.2|84153.9|84042.9|84105.3|83994.3|168
1612390200000|2021-02-03 22:10:00|84123.1|84012.1|84130.4|84019.4|84147.5|84036.5|84108.4|83997.4|122
1612390500000|2021-02-03 22:15:00|84134.6|84023.6|84127.8|84016.8|84139.6|84028.6|84114.9|84003.9|170
1612390800000|2021-02-03 22:20:00|84129.2|84018.2|84149.8|84038.8|84158.4|84047.4|84126.6|84015.6|150
1612391100000|2021-02-03 22:25:00|84151.5|84040.5|84146.2|84035.2|84180.1|84069.1|84136.5|84025.5|193
1612391400000|2021-02-03 22:30:00|84145.7|84034.7|84149.8|84038.8|84167.1|84056.1|84140.7|84029.7|262
1612391700000|2021-02-03 22:35:00|84148.3|84037.3|84151.7|84040.7|84171.2|84060.2|84129.4|84018.4|307
1612392000000|2021-02-03 22:40:00|84150.8|84039.8|84139.4|84028.4|84154.7|84043.7|84128.1|84017.1|353
1612392300000|2021-02-03 22:45:00|84150.4|84039.4|84140.1|84029.1|84198.4|84087.4|84121.6|84010.6|330
1612392600000|2021-02-03 22:50:00|84156.1|84045.1|84140.1|84029.1|84156.1|84045.1|84122.7|84011.7|168
1612392900000|2021-02-03 22:55:00|84140.5|84029.5|84135.8|84024.8|84164|84053|84116.3|84005.3|196
1612393200000|2021-02-03 23:00:00|84135.5|84024.5|84084.5|83973.5|84146.9|84035.9|84071.1|83965.7|855
1612393500000|2021-02-03 23:05:00|84089.3|83978.3|84006.2|83956.2|84089.4|83992.9|83995.9|83935.7|969
1612393800000|2021-02-03 23:10:00|84006.3|83956.3|84012.8|83962.8|84038.5|83967.8|83994.1|83929.9|2052
1612394100000|2021-02-03 23:15:00|84015.6|83965.6|84014.6|83964.6|84029.9|83973.7|84003|83943.4|1580
1612394400000|2021-02-03 23:20:00|84014.4|83964.4|84009.8|83959.8|84036.2|83977.2|84005.9|83940.3|1152
1612394700000|2021-02-03 23:25:00|84011.3|83961.3|84009.6|83959.6|84032.8|83970.6|83993.6|83940.7|1487
1612395000000|2021-02-03 23:30:00|84008.6|83958.6|84019|83969|84042.7|83983.5|84003.1|83938.1|1489
1612395300000|2021-02-03 23:35:00|84018.8|83968.8|84000.2|83950.2|84036.7|83977.8|83998.3|83937.2|1526
1612395600000|2021-02-03 23:40:00|84000.7|83950.7|84013.1|83963.1|84031.2|83969.1|83997.3|83943.7|1215
1612395900000|2021-02-03 23:45:00|84012.5|83962.5|84018.3|83968.3|84037.2|83973.7|84003|83946|1472
1612396200000|2021-02-03 23:50:00|84018|83968|84012.2|83962.2|84039.5|83976.4|84006.7|83949.8|1208
1612396500000|2021-02-03 23:55:00|84012.1|83962.1|84011.2|83937|84048.7|83985|83996.4|83930.4|1680
1612396800000|2021-02-04 00:00:00|84003|83953|84021.3|83971.3|84048.1|83980.9|83997.4|83928.1|2167
1612397100000|2021-02-04 00:05:00|84021.2|83971.2|84016.7|83966.7|84037|83977.3|84010.4|83950.2|1701
1612397400000|2021-02-04 00:10:00|84016.4|83966.4|83961.8|83911.8|84033.5|83975.8|83960.3|83910.3|1405
1612397700000|2021-02-04 00:15:00|83961.7|83911.7|83963.6|83913.6|83968.8|83918.8|83959.2|83909.2|448
1612398000000|2021-02-04 00:20:00|83963.7|83913.7|83971|83921|83982.2|83932.2|83957.4|83907.4|570
1612398300000|2021-02-04 00:25:00|83971.1|83921.1|83977.9|83927.9|83980.9|83930.9|83963.8|83913.8|457
1612398600000|2021-02-04 00:30:00|83976.9|83926.9|83994|83944|83996.2|83946.2|83976.2|83926.2|611
1612398900000|2021-02-04 00:35:00|83993.9|83943.9|84038.7|83988.7|84040.8|83990.8|83991|83941|831
1612399200000|2021-02-04 00:40:00|84039|83989|84022|83972|84043.9|83993.9|84020.7|83970.7|504
1612399500000|2021-02-04 00:45:00|84021.9|83971.9|84040.1|83990.1|84042.6|83992.6|84019.8|83969.8|546
1612399800000|2021-02-04 00:50:00|84040.4|83990.4|84031.7|83981.7|84043.6|84003.2|84020.5|83970.5|923
1612400100000|2021-02-04 00:55:00|84035.1|83985.1|84052.4|84002.4|84062.9|84017.9|84035.1|83985.1|1541
1612400400000|2021-02-04 01:00:00|84051.6|84001.6|84028.8|83978.8|84063.7|84013.7|84016.2|83966.2|1135
1612400700000|2021-02-04 01:05:00|84027.8|83977.8|84036.8|83986.8|84040.8|83990.8|84008.9|83958.9|934
1612401000000|2021-02-04 01:10:00|84036.9|83986.9|84029.4|83979.4|84037.9|83987.9|84026|83976|753
1612401300000|2021-02-04 01:15:00|84028.9|83978.9|84019.2|83969.2|84038.6|83988.6|84012.8|83962.8|1064
1612401600000|2021-02-04 01:20:00|84019.5|83969.5|84016.5|83966.5|84039.8|83989.8|84011.6|83961.6|846
1612401900000|2021-02-04 01:25:00|84016.7|83966.7|84010.5|83960.5|84024.4|83974.4|84007.5|83957.5|512
1612402200000|2021-02-04 01:30:00|84010.4|83960.4|84011.6|83961.6|84016.8|83966.8|84002.2|83952.2|733
1612402500000|2021-02-04 01:35:00|84011.8|83961.8|84005.6|83955.6|84015.2|83965.2|83996.3|83946.3|789
1612402800000|2021-02-04 01:40:00|84006.4|83956.4|84014.9|83964.9|84027.7|83977.7|84006|83956|686
1612403100000|2021-02-04 01:45:00|84015|83965|84008.4|83958.4|84015.1|83965.1|83991.7|83941.7|793
1612403400000|2021-02-04 01:50:00|84008|83958|84018.5|83968.5|84045.4|83995.4|84007.8|83957.8|947
1612403700000|2021-02-04 01:55:00|84018.4|83968.4|84017.7|83967.7|84028.8|83978.8|84007.5|83957.5|924
1612404000000|2021-02-04 02:00:00|84017.6|83967.6|84014.3|83964.3|84017.8|83967.8|83994|83944|736
1612404300000|2021-02-04 02:05:00|84015.2|83965.2|83994|83944|84015.7|83965.7|83989.5|83939.5|754
1612404600000|2021-02-04 02:10:00|83994.4|83944.4|83988.6|83938.6|83997.4|83947.4|83985.6|83935.6|713
1612404900000|2021-02-04 02:15:00|83988.2|83938.2|84012.6|83962.6|84012.6|83962.6|83986.3|83936.3|628
1612405200000|2021-02-04 02:20:00|84012|83962|84018.4|83968.4|84020.3|83970.3|84007.4|83957.4|666
1612405500000|2021-02-04 02:25:00|84017.9|83967.9|84007.3|83957.3|84020.9|83970.9|84005.7|83955.7|580
1612405800000|2021-02-04 02:30:00|84007.1|83957.1|84013.3|83963.3|84014.2|83964.2|84006|83956|677
1612406100000|2021-02-04 02:35:00|84014.5|83964.5|84013.8|83963.8|84020.4|83970.4|84010|83960|546
1612406400000|2021-02-04 02:40:00|84014.1|83964.1|84023.3|83973.3|84027.8|83977.8|84011.5|83961.5|531
1612406700000|2021-02-04 02:45:00|84023.4|83973.4|84021.7|83971.7|84023.6|83973.6|84011.6|83961.6|427
1612407000000|2021-02-04 02:50:00|84022.2|83972.2|84033.4|83983.4|84037.9|83987.9|84021.4|83971.4|590
1612407300000|2021-02-04 02:55:00|84033.3|83983.3|84032.1|83982.1|84041.6|83991.6|84029|83979|793
1612407600000|2021-02-04 03:00:00|84032.2|83982.2|84027.2|83977.2|84036.7|83986.7|84019.2|83969.2|629
1612407900000|2021-02-04 03:05:00|84025.7|83975.7|84042.9|83992.9|84046.7|83996.7|84022.8|83972.8|767
1612408200000|2021-02-04 03:10:00|84043.1|83993.1|84057.4|84007.4|84060.9|84010.9|84040.1|83990.1|661
1612408500000|2021-02-04 03:15:00|84055.5|84005.5|84057.1|84007.1|84063|84013|84051.8|84001.8|698
1612408800000|2021-02-04 03:20:00|84057.2|84007.2|84080.9|84030.9|84082.1|84032.1|84055.6|84005.6|674
1612409100000|2021-02-04 03:25:00|84081|84031|84109.6|84059.6|84130.7|84080.7|84080.5|84030.5|1552
1612409400000|2021-02-04 03:30:00|84110|84060|84114.6|84064.6|84122.6|84072.6|84106.2|84056.2|1173
1612409700000|2021-02-04 03:35:00|84115|84065|84117.8|84067.8|84123.4|84072.5|84107.9|84051.1|1085
1612410000000|2021-02-04 03:40:00|84124.5|84074.5|84179.6|84129.6|84180.8|84130.8|84111.5|84061.5|1249
1612410300000|2021-02-04 03:45:00|84179.5|84129.5|84153.7|84103.7|84190.5|84140.5|84148.3|84098.3|1173
1612410600000|2021-02-04 03:50:00|84153.5|84103.5|84179.2|84129.2|84182.6|84132.6|84149.5|84099.5|1025
1612410900000|2021-02-04 03:55:00|84178.6|84128.6|84178.6|84128.6|84197.8|84147.8|84165|84115|1184
1612411200000|2021-02-04 04:00:00|84178.7|84128.7|84178.4|84128.4|84193|84138.7|84168.3|84118.3|916
1612411500000|2021-02-04 04:05:00|84178.5|84128.5|84178|84128|84192.8|84142.8|84176.8|84126.8|813
1612411800000|2021-02-04 04:10:00|84178.2|84128.2|84168.2|84118.2|84178.5|84128.5|84161.5|84111.5|587
1612412100000|2021-02-04 04:15:00|84167.8|84117.8|84170.7|84120.7|84176.3|84126.3|84166.1|84116.1|628
1612412400000|2021-02-04 04:20:00|84169.7|84119.7|84172.9|84122.9|84178.3|84128.3|84169.1|84119.1|534
1612412700000|2021-02-04 04:25:00|84173.1|84123.1|84170.6|84120.6|84184.6|84139.5|84164.5|84118.3|560
1612413000000|2021-02-04 04:30:00|84169.6|84119.6|84167|84117|84178.5|84128.5|84161.3|84111.3|577
1612413300000|2021-02-04 04:35:00|84166.7|84116.7|84172.9|84122.9|84182.1|84132.1|84164.7|84114.7|409
1612413600000|2021-02-04 04:40:00|84173.5|84123.5|84177.6|84127.6|84185|84135|84172.2|84122.2|489
1612413900000|2021-02-04 04:45:00|84178.2|84128.2|84181.1|84131.1|84188.3|84138.3|84174.3|84124.3|571
1612414200000|2021-02-04 04:50:00|84181.4|84131.4|84190.3|84140.3|84203.8|84153.8|84177.1|84127.1|892
1612414500000|2021-02-04 04:55:00|84190.2|84140.2|84173.8|84123.8|84194.4|84144.4|84169.3|84119.3|897
1612414800000|2021-02-04 05:00:00|84173.5|84123.5|84211.6|84161.6|84217|84167|84173.5|84123.5|1410
1612415100000|2021-02-04 05:05:00|84207.1|84157.1|84210.7|84160.7|84225.5|84175.5|84202.2|84152.2|1413
1612415400000|2021-02-04 05:10:00|84211.3|84161.3|84212.4|84162.4|84230.1|84180.1|84205.6|84155.6|1236
1612415700000|2021-02-04 05:15:00|84213.5|84163.5|84224.2|84174.2|84227|84177|84209.8|84159.8|994
1612416000000|2021-02-04 05:20:00|84222.4|84172.4|84207.6|84157.6|84223.7|84173.7|84200|84150|888
1612416300000|2021-02-04 05:25:00|84208.6|84158.6|84214.1|84164.1|84223.4|84173.4|84197.9|84147.9|900
1612416600000|2021-02-04 05:30:00|84214.4|84164.4|84221.9|84171.9|84229.1|84179.1|84212.3|84162.3|1264
1612416900000|2021-02-04 05:35:00|84222|84172|84195.4|84145.4|84227.3|84177.3|84193.3|84143.3|1410
1612417200000|2021-02-04 05:40:00|84194.8|84144.8|84204.6|84154.6|84215.4|84165.4|84191.2|84141.2|1600
1612417500000|2021-02-04 05:45:00|84204.8|84154.8|84199.3|84149.3|84218.3|84168.3|84188.9|84129.3|1468
1612417800000|2021-02-04 05:50:00|84200|84150|84217.3|84167.3|84218.3|84168.3|84191.5|84141.5|1232
1612418100000|2021-02-04 05:55:00|84216.6|84166.6|84196.9|84146.9|84225.5|84175.5|84186.5|84136.5|1056
1612418400000|2021-02-04 06:00:00|84197.4|84147.4|84207|84157|84214|84164|84193|84143|883
1612418700000|2021-02-04 06:05:00|84206.8|84156.8|84212.8|84162.8|84220.1|84170.1|84205.8|84155.8|749
1612419000000|2021-02-04 06:10:00|84212.9|84162.9|84223.1|84173.1|84225.1|84175.1|84207.7|84157.7|701
1612419300000|2021-02-04 06:15:00|84223|84173|84232|84182|84253|84203|84223|84173|980
1612419600000|2021-02-04 06:20:00|84233|84183|84228.8|84178.8|84239.2|84189.2|84211|84161|968
1612419900000|2021-02-04 06:25:00|84227.7|84177.7|84225.1|84175.1|84253.8|84203.8|84225.1|84175.1|1166
1612420200000|2021-02-04 06:30:00|84225.3|84175.3|84209.3|84159.3|84227.7|84177.7|84203.5|84153.5|800
1612420500000|2021-02-04 06:35:00|84209.4|84159.4|84200.3|84150.3|84224.2|84174.2|84196.4|84146.4|813
1612420800000|2021-02-04 06:40:00|84199.6|84149.6|84203.6|84153.6|84210.6|84160.6|84193.4|84143.4|1197
1612421100000|2021-02-04 06:45:00|84204.2|84154.2|84233.9|84183.9|84238.1|84188.1|84201|84151|1244
1612421400000|2021-02-04 06:50:00|84236.7|84186.7|84210.6|84160.6|84238.9|84188.9|84205.2|84155.2|1069
1612421700000|2021-02-04 06:55:00|84209.5|84159.5|84232.5|84182.5|84237.2|84187.2|84204.5|84154.5|1337
1612422000000|2021-02-04 07:00:00|84233.7|84183.7|84278.1|84228.1|84314.5|84264.5|84233.7|84183.7|1432
1612422300000|2021-02-04 07:05:00|84278.3|84228.3|84318|84268|84320.1|84270.1|84235.4|84185.4|1279
1612422600000|2021-02-04 07:10:00|84317.9|84267.9|84317.5|84267.5|84319|84275.6|84260.9|84215.9|1216
1612422900000|2021-02-04 07:15:00|84317.9|84267.9|84287.7|84237.7|84321.4|84280.6|84258|84211.9|1215
1612423200000|2021-02-04 07:20:00|84287.5|84237.5|84301.2|84251.2|84302.5|84264.7|84250.8|84210.1|1071
1612423500000|2021-02-04 07:25:00|84301.4|84251.4|84289.4|84239.4|84308.2|84269.8|84277.1|84236.9|1127
1612423800000|2021-02-04 07:30:00|84289.3|84239.3|84273.2|84248.2|84336.1|84293.9|84248.1|84207.2|1391
1612424100000|2021-02-04 07:35:00|84273.8|84248.8|84302.4|84252.4|84302.4|84261.3|84249.6|84213|1053
1612424400000|2021-02-04 07:40:00|84301.6|84251.6|84269.3|84219.3|84303.1|84263|84254.5|84216.4|989
1612424700000|2021-02-04 07:45:00|84255.2|84230.2|84286.9|84236.9|84294.4|84255.5|84254.9|84221.8|1264
1612425000000|2021-02-04 07:50:00|84286.5|84236.5|84316.2|84266.2|84320.6|84283.8|84247.2|84211.5|1225
1612425300000|2021-02-04 07:55:00|84316.4|84266.4|84286.6|84236.6|84316.5|84274.8|84239.2|84195.9|1392
1612425600000|2021-02-04 08:00:00|84286.7|84236.7|84278.2|84253.2|84294.6|84254.5|84192.8|84148.5|1660
1612425900000|2021-02-04 08:05:00|84278.4|84253.4|84328.2|84278.2|84361.4|84311.4|84251.9|84201.9|1828
1612426200000|2021-02-04 08:10:00|84328.1|84278.1|84249.7|84199.7|84354.5|84304.5|84192|84146.7|1883
1612426500000|2021-02-04 08:15:00|84250|84200|84250.4|84200.4|84274.6|84238.6|84206.4|84166.1|1667
1612426800000|2021-02-04 08:20:00|84250.5|84200.5|84280.9|84230.9|84371.3|84328.9|84240.2|84190.2|1627
1612427100000|2021-02-04 08:25:00|84278.7|84228.7|84317.5|84267.5|84339.5|84293.4|84247.4|84203.7|1605
1612427400000|2021-02-04 08:30:00|84316.5|84266.5|84271.2|84221.2|84332.3|84285.6|84256.9|84209.7|1662
1612427700000|2021-02-04 08:35:00|84271.3|84221.3|84297.1|84247.1|84300.5|84256.4|84243.1|84193.1|1620
1612428000000|2021-02-04 08:40:00|84297.2|84247.2|84318.1|84293.1|84331.7|84296.1|84287.8|84237.8|1276
1612428300000|2021-02-04 08:45:00|84319.1|84294.1|84352.7|84302.7|84355.4|84305.4|84287.5|84247.8|1386
1612428600000|2021-02-04 08:50:00|84353.4|84303.4|84363.6|84338.6|84394.6|84364.1|84343.3|84303.2|1338
1612428900000|2021-02-04 08:55:00|84363.5|84338.5|84405.9|84355.9|84437.3|84401|84358.4|84319.1|1330
1612429200000|2021-02-04 09:00:00|84406|84356|84465.5|84440.5|84485.5|84457.2|84403.6|84353.6|1536
1612429500000|2021-02-04 09:05:00|84478.5|84428.5|84518.1|84468.1|84518.4|84479.4|84447.9|84400.7|1328
1612429800000|2021-02-04 09:10:00|84518.2|84468.2|84464.8|84439.8|84527|84488.5|84447.3|84410.6|1470
1612430100000|2021-02-04 09:15:00|84463.9|84438.9|84515.1|84465.1|84524.2|84493.4|84463.9|84437.4|1472
1612430400000|2021-02-04 09:20:00|84514.3|84464.3|84494.8|84469.8|84530.5|84491.8|84458.8|84433.8|1404
1612430700000|2021-02-04 09:25:00|84495.3|84470.3|84473.8|84448.8|84503.3|84478.3|84453.5|84428.5|1100
1612431000000|2021-02-04 09:30:00|84474|84449|84497.1|84472.1|84506.2|84479|84460.7|84417.1|1348
1612431300000|2021-02-04 09:35:00|84497.2|84472.2|84469.9|84419.9|84511.8|84486.8|84455.3|84415.9|1267
1612431600000|2021-02-04 09:40:00|84469.8|84419.8|84465.8|84440.8|84477.2|84452.2|84440.2|84413|1075
1612431900000|2021-02-04 09:45:00|84465.9|84440.9|84455|84430|84474.1|84449.1|84446.8|84421.8|1270
1612432200000|2021-02-04 09:50:00|84455.5|84430.5|84434.8|84409.8|84469.5|84438|84425.4|84400.4|1005
1612432500000|2021-02-04 09:55:00|84434.9|84409.9|84511|84461|84514.5|84471.6|84431.1|84406.1|1333
1612432800000|2021-02-04 10:00:00|84511.4|84461.4|84505.3|84480.3|84521.8|84485|84485|84459.9|1299
1612433100000|2021-02-04 10:05:00|84505.8|84480.8|84492.6|84467.6|84524.4|84499.4|84488.8|84457.8|987
1612433400000|2021-02-04 10:10:00|84489.3|84464.3|84500.7|84475.7|84510.3|84482.3|84460.9|84435.9|900
1612433700000|2021-02-04 10:15:00|84501.6|84476.6|84518.1|84493.1|84530.5|84493.5|84489.6|84464.6|1155
1612434000000|2021-02-04 10:20:00|84518.4|84493.4|84506.1|84481.1|84531.7|84506.7|84491.5|84466.5|1032
1612434300000|2021-02-04 10:25:00|84506.4|84481.4|84497.6|84472.6|84517.2|84483.1|84485.2|84447.3|943
1612434600000|2021-02-04 10:30:00|84497.8|84472.8|84476.6|84451.6|84522.3|84483.6|84476.2|84443.6|902
1612434900000|2021-02-04 10:35:00|84477.4|84452.4|84490.8|84440.8|84491.7|84459.1|84464.6|84430.1|944
1612435200000|2021-02-04 10:40:00|84490.7|84440.7|84501.7|84476.7|84534.2|84498.1|84481.3|84440.4|982
1612435500000|2021-02-04 10:45:00|84501.4|84476.4|84481.1|84456.1|84550.7|84512.7|84480.7|84444.1|991
1612435800000|2021-02-04 10:50:00|84481|84456|84502.2|84477.2|84511.4|84486.4|84472.9|84443.2|961
1612436100000|2021-02-04 10:55:00|84501.5|84476.5|84559.5|84534.5|84575|84539.3|84499.4|84474.4|1179
1612436400000|2021-02-04 11:00:00|84559.9|84534.9|84578.7|84553.7|84595.3|84567.2|84554.3|84529.3|1103
1612436700000|2021-02-04 11:05:00|84578.3|84553.3|84575|84550|84589|84553.8|84546|84521|1093
1612437000000|2021-02-04 11:10:00|84574.9|84549.9|84545.7|84520.7|84595.7|84556.3|84544.3|84513.6|1000
1612437300000|2021-02-04 11:15:00|84545.5|84520.5|84568.4|84518.4|84582.6|84549.4|84535|84500.5|945
1612437600000|2021-02-04 11:20:00|84568.7|84518.7|84525.6|84500.6|84569.8|84535.1|84523.1|84484.2|943
1612437900000|2021-02-04 11:25:00|84525.5|84500.5|84537.9|84487.9|84540.7|84503.5|84503.9|84470.6|978
1612438200000|2021-02-04 11:30:00|84537.8|84487.8|84505.9|84480.9|84539.4|84494.5|84490.8|84465.8|836
1612438500000|2021-02-04 11:35:00|84506|84481|84500.8|84450.8|84513.3|84488.3|84486.5|84450.5|897
1612438800000|2021-02-04 11:40:00|84500.9|84450.9|84548.2|84523.2|84554.3|84529.3|84498.1|84450.6|1125
1612439100000|2021-02-04 11:45:00|84548.7|84523.7|84528.9|84478.9|84549.9|84524.9|84486.5|84446.8|1187
1612439400000|2021-02-04 11:50:00|84529|84479|84572.4|84547.4|84573.7|84548.6|84524.8|84478.5|1039
1612439700000|2021-02-04 11:55:00|84572.6|84547.6|84632.7|84582.7|84636.6|84586.6|84565.5|84530.6|1306
1612440000000|2021-02-04 12:00:00|84633.8|84583.8|84568.1|84543.1|84636.9|84586.9|84559.2|84509.2|1982
1612440300000|2021-02-04 12:05:00|84567.6|84542.6|84566|84516|84602.8|84555.9|84531.8|84485.7|1934
1612440600000|2021-02-04 12:10:00|84568.1|84518.1|84547.7|84497.7|84573.8|84535.4|84509.5|84467.3|1451
1612440900000|2021-02-04 12:15:00|84548.5|84498.5|84563.2|84513.2|84594.2|84563.9|84518.2|84486.7|1540
1612441200000|2021-02-04 12:20:00|84563.4|84513.4|84631|84581|84649.4|84610|84557.3|84511.5|1508
1612441500000|2021-02-04 12:25:00|84630.3|84580.3|84577.7|84552.7|84630.5|84600|84572.5|84535.3|1367
1612441800000|2021-02-04 12:30:00|84577.3|84552.3|84649.2|84599.2|84656.4|84610.5|84562.9|84527.9|1330
1612442100000|2021-02-04 12:35:00|84648.3|84598.3|84614.2|84589.2|84651.9|84614.7|84587.6|84542.4|1255
1612442400000|2021-02-04 12:40:00|84613.7|84588.7|84583.4|84558.4|84636.1|84611.1|84582.4|84544.8|1183
1612442700000|2021-02-04 12:45:00|84583.7|84558.7|84567.8|84517.8|84595.9|84570.9|84531.9|84496.3|1338
1612443000000|2021-02-04 12:50:00|84569.7|84519.7|84549.7|84524.7|84573.7|84538.1|84526.1|84481.5|1385
1612443300000|2021-02-04 12:55:00|84549.3|84524.3|84566.7|84516.7|84590.4|84555.7|84535.2|84504.6|1425
1612443600000|2021-02-04 13:00:00|84566.6|84516.6|84509.1|84484.1|84575.3|84537.9|84509.1|84481.5|1549
1612443900000|2021-02-04 13:05:00|84509.4|84484.4|84512.7|84462.7|84538.3|84501.9|84483.2|84458.2|1362
1612444200000|2021-02-04 13:10:00|84512.8|84462.8|84512|84487|84534.9|84509.9|84504.7|84462.4|1266
1612444500000|2021-02-04 13:15:00|84511.9|84486.9|84502.5|84477.5|84521.3|84496.3|84494.8|84459.8|1091
1612444800000|2021-02-04 13:20:00|84501.7|84476.7|84548.9|84523.9|84559.3|84534.3|84500.7|84466.9|1289
1612445100000|2021-02-04 13:25:00|84549.1|84524.1|84601.8|84551.8|84604.8|84554.8|84543.6|84510.2|1257
1612445400000|2021-02-04 13:30:00|84601.7|84551.7|84602.9|84552.9|84625.6|84575.6|84585.3|84535.3|1340
1612445700000|2021-02-04 13:35:00|84601.4|84551.4|84585.1|84535.1|84612.1|84562.1|84545.3|84495.3|1275
1612446000000|2021-02-04 13:40:00|84585.2|84535.2|84611.3|84586.3|84629.8|84589.1|84566|84516|1331
1612446300000|2021-02-04 13:45:00|84611.1|84586.1|84646.9|84596.9|84652.6|84602.6|84600.9|84550.9|1150
1612446600000|2021-02-04 13:50:00|84647|84597|84648.4|84598.4|84660.5|84619.4|84637|84587|1102
1612446900000|2021-02-04 13:55:00|84650.5|84600.5|84655.6|84605.6|84677|84627|84644.4|84594.4|1203
1612447200000|2021-02-04 14:00:00|84654.4|84604.4|84658.5|84608.5|84669.5|84619.5|84633.2|84583.2|1374
1612447500000|2021-02-04 14:05:00|84660.6|84610.6|84619.5|84569.5|84663.1|84613.1|84596.7|84546.7|1272
1612447800000|2021-02-04 14:10:00|84619.1|84569.1|84644.8|84594.8|84648.4|84607.5|84583.6|84545|1222
1612448100000|2021-02-04 14:15:00|84644.5|84594.5|84628.6|84578.6|84654.4|84614.2|84577.6|84539.9|1494
1612448400000|2021-02-04 14:20:00|84629.1|84579.1|84627.1|84577.1|84655.6|84607.3|84615|84565|940
1612448700000|2021-02-04 14:25:00|84626.8|84576.8|84579.1|84529.1|84630.9|84587.7|84553.9|84503.9|953
1612449000000|2021-02-04 14:30:00|84580|84530|84585.8|84535.8|84616.7|84575.6|84562.8|84517.2|1064
1612449300000|2021-02-04 14:35:00|84585.5|84535.5|84623.1|84573.1|84630.5|84580.5|84550.4|84507.5|1078
1612449600000|2021-02-04 14:40:00|84623.7|84573.7|84692.9|84642.9|84694.8|84644.8|84597.8|84547.8|1322
1612449900000|2021-02-04 14:45:00|84693.8|84643.8|84686|84636|84697|84654.6|84633.1|84591.4|1561
1612450200000|2021-02-04 14:50:00|84685.7|84635.7|84650.6|84625.6|84687.9|84637.9|84627.8|84586.5|1451
1612450500000|2021-02-04 14:55:00|84650.2|84625.2|84602.3|84552.3|84673.8|84632.3|84600|84550|1307
1612450800000|2021-02-04 15:00:00|84602.4|84552.4|84605.1|84555.1|84614|84564|84566.3|84523|1518
1612451100000|2021-02-04 15:05:00|84604.7|84554.7|84593.5|84543.5|84611.8|84561.8|84562|84512|1357
1612451400000|2021-02-04 15:10:00|84593.7|84543.7|84617.9|84567.9|84624.8|84574.8|84581|84531|1345
1612451700000|2021-02-04 15:15:00|84618|84568|84617.4|84567.4|84634.5|84584.5|84589.8|84539.8|1533
1612452000000|2021-02-04 15:20:00|84622.2|84572.2|84631.8|84581.8|84635.1|84585.1|84599.3|84549.3|1439
1612452300000|2021-02-04 15:25:00|84632.1|84582.1|84641.2|84591.2|84663.3|84618.4|84624|84574|1434
1612452600000|2021-02-04 15:30:00|84640.9|84590.9|84694|84644|84698|84648|84640.2|84590.2|1496
1612452900000|2021-02-04 15:35:00|84693.6|84643.6|84642.5|84592.5|84695|84645|84632|84590|1296
1612453200000|2021-02-04 15:40:00|84642.3|84592.3|84646|84596|84680|84630|84627.4|84577.4|1307
1612453500000|2021-02-04 15:45:00|84645.9|84595.9|84665.6|84615.6|84698.1|84648.1|84642.5|84592.5|1294
1612453800000|2021-02-04 15:50:00|84665.4|84615.4|84637.3|84587.3|84665.6|84615.6|84618.6|84568.6|1345
1612454100000|2021-02-04 15:55:00|84638.1|84588.1|84624.8|84574.8|84658.4|84608.4|84599.5|84549.5|1439
1612454400000|2021-02-04 16:00:00|84624.7|84574.7|84608.3|84558.3|84629.5|84579.9|84603.5|84553.5|1459
1612454700000|2021-02-04 16:05:00|84609.4|84559.4|84635.7|84585.7|84645.5|84595.5|84604.3|84554.3|1283
1612455000000|2021-02-04 16:10:00|84635.3|84585.3|84639.5|84589.5|84652.5|84602.5|84605.4|84564|1204
1612455300000|2021-02-04 16:15:00|84645.5|84595.5|84623|84573|84645.5|84595.5|84615.5|84565.5|1097
1612455600000|2021-02-04 16:20:00|84623.1|84573.1|84588.1|84538.1|84624.5|84574.5|84571.3|84523.8|859
1612455900000|2021-02-04 16:25:00|84587.8|84537.8|84603.3|84553.3|84604.6|84554.6|84572|84522|945
1612456200000|2021-02-04 16:30:00|84605.2|84555.2|84626.1|84576.1|84636.4|84586.4|84599.1|84549.1|1117
1612456500000|2021-02-04 16:35:00|84626.4|84576.4|84629.3|84579.3|84630.3|84580.3|84609.3|84559.3|1079
1612456800000|2021-02-04 16:40:00|84629.5|84579.5|84626.1|84576.1|84631.1|84581.1|84616|84566|1148
1612457100000|2021-02-04 16:45:00|84628.3|84578.3|84618.5|84568.5|84635.8|84585.8|84617.2|84567.2|1080
1612457400000|2021-02-04 16:50:00|84618.2|84568.2|84609.5|84559.5|84635.8|84585.8|84606.4|84556.4|989
1612457700000|2021-02-04 16:55:00|84608.9|84558.9|84633.3|84583.3|84640|84590|84608.8|84558.8|1257
1612458000000|2021-02-04 17:00:00|84632.6|84582.6|84655.5|84605.5|84659|84609|84616|84566.6|1291
1612458300000|2021-02-04 17:05:00|84655.4|84605.4|84694.8|84644.8|84700.7|84650.7|84652.2|84602.2|1079
1612458600000|2021-02-04 17:10:00|84693.2|84643.2|84672.9|84622.9|84697.7|84647.7|84664.2|84614.2|1149
1612458900000|2021-02-04 17:15:00|84672.7|84622.7|84678.8|84628.8|84680.6|84630.6|84642.2|84592.2|1214
1612459200000|2021-02-04 17:20:00|84677.7|84627.7|84699.9|84649.9|84708.8|84658.8|84674.4|84624.4|1369
1612459500000|2021-02-04 17:25:00|84700.1|84650.1|84724.2|84674.2|84726.8|84676.8|84693.7|84643.7|1321
1612459800000|2021-02-04 17:30:00|84724|84674|84711.4|84661.4|84739.1|84689.1|84704|84654|1238
1612460100000|2021-02-04 17:35:00|84711.8|84661.8|84719.8|84669.8|84727.1|84677.1|84693.6|84643.6|1120
1612460400000|2021-02-04 17:40:00|84719.4|84669.4|84727.8|84677.8|84736.1|84686.1|84708.6|84658.6|1015
1612460700000|2021-02-04 17:45:00|84725.3|84675.3|84734|84684|84745.4|84695.4|84714.5|84664.5|934
1612461000000|2021-02-04 17:50:00|84732.7|84682.7|84759|84709|84771.1|84721.1|84729.5|84679.5|736
1612461300000|2021-02-04 17:55:00|84758.6|84708.6|84757.4|84707.4|84766.9|84716.9|84740.5|84690.5|843
1612461600000|2021-02-04 18:00:00|84757.5|84707.5|84790.9|84740.9|84793.2|84743.2|84746.5|84696.5|1147
1612461900000|2021-02-04 18:05:00|84790.8|84740.8|84774.4|84724.4|84792|84742|84765.7|84715.7|795
1612462200000|2021-02-04 18:10:00|84773.8|84723.8|84746.2|84696.2|84783.2|84733.2|84742.9|84692.9|780
1612462500000|2021-02-04 18:15:00|84750.5|84700.5|84741.4|84691.4|84762|84712|84733|84683|850
1612462800000|2021-02-04 18:20:00|84737.8|84687.8|84722|84672|84741|84691|84716.8|84666.8|844
1612463100000|2021-02-04 18:25:00|84724.7|84674.7|84688.5|84638.5|84724.7|84674.7|84663.5|84613.5|1109
1612463400000|2021-02-04 18:30:00|84692|84642|84690.7|84640.7|84697|84647|84661|84607|685
1612463700000|2021-02-04 18:35:00|84691|84641|84692.5|84642.5|84698.7|84648.7|84679.3|84629.3|706
1612464000000|2021-02-04 18:40:00|84692.1|84642.1|84679.1|84629.1|84694.6|84644.6|84667|84609|765
1612464300000|2021-02-04 18:45:00|84682.1|84632.1|84701.2|84651.2|84706.5|84656.5|84679.4|84629.4|1142
1612464600000|2021-02-04 18:50:00|84700.7|84650.7|84688.2|84638.2|84711.4|84661.4|84676|84626|947
1612464900000|2021-02-04 18:55:00|84684|84634|84670.5|84620.5|84702|84652|84660.1|84610.1|1195
1612465200000|2021-02-04 19:00:00|84672.8|84622.8|84661.6|84611.6|84677.7|84627.7|84654.9|84604.9|796
1612465500000|2021-02-04 19:05:00|84661.1|84611.1|84683.2|84633.2|84683.9|84633.9|84647.8|84597.8|687
1612465800000|2021-02-04 19:10:00|84683.6|84633.6|84699.5|84649.5|84699.8|84649.8|84676.7|84626.7|676
1612466100000|2021-02-04 19:15:00|84695|84645|84703.9|84653.9|84712.8|84662.8|84693.5|84643.5|771
1612466400000|2021-02-04 19:20:00|84706.1|84656.1|84698.7|84648.7|84715.1|84665.1|84684.7|84628|1036
1612466700000|2021-02-04 19:25:00|84697.8|84647.8|84692.1|84642.1|84736.3|84686.3|84684.2|84634.2|1163
1612467000000|2021-02-04 19:30:00|84692.5|84642.5|84685.4|84635.4|84700.7|84650.7|84677.6|84627.6|1067
1612467300000|2021-02-04 19:35:00|84684.2|84634.2|84682.1|84632.1|84689.2|84639.2|84662|84612|840
1612467600000|2021-02-04 19:40:00|84681.9|84631.9|84661.2|84611.2|84682|84632|84659.9|84609.9|978
1612467900000|2021-02-04 19:45:00|84665.4|84615.4|84652.8|84602.8|84670.3|84620.3|84647.9|84597.9|1075
1612468200000|2021-02-04 19:50:00|84653.1|84603.1|84655.3|84605.3|84664.7|84614.7|84645.2|84595.2|1085
1612468500000|2021-02-04 19:55:00|84654.9|84604.9|84632.6|84582.6|84666.8|84616.8|84612.9|84562.9|1203
1612468800000|2021-02-04 20:00:00|84631.5|84581.5|84622.7|84572.7|84645.3|84595.3|84610.8|84560.8|1190
1612469100000|2021-02-04 20:05:00|84621|84571|84651.2|84601.2|84660.5|84610.5|84621|84571|1129
1612469400000|2021-02-04 20:10:00|84651.1|84601.1|84638.8|84588.8|84657.5|84607.5|84628.5|84578.5|1084
1612469700000|2021-02-04 20:15:00|84637.9|84587.9|84639.6|84589.6|84645|84595|84626.4|84576.4|997
1612470000000|2021-02-04 20:20:00|84639.7|84589.7|84629.1|84579.1|84650.2|84600.2|84618.5|84568.5|1004
1612470300000|2021-02-04 20:25:00|84628.4|84578.4|84642.9|84592.9|84645.4|84595.4|84610|84560|904
1612470600000|2021-02-04 20:30:00|84642.8|84592.8|84650.3|84600.3|84653.7|84603.7|84621.5|84571.5|718
1612470900000|2021-02-04 20:35:00|84651|84601|84641.9|84591.9|84656.3|84606.3|84622.5|84572.5|828
1612471200000|2021-02-04 20:40:00|84642.2|84592.2|84612.1|84562.1|84654|84604|84596.5|84546.5|826
1612471500000|2021-02-04 20:45:00|84618.3|84568.3|84638.1|84588.1|84650.1|84600.1|84606.5|84556.5|964
1612471800000|2021-02-04 20:50:00|84638.4|84588.4|84640.4|84590.4|84647.4|84597.4|84634|84584|680
1612472100000|2021-02-04 20:55:00|84641|84591|84588.9|84538.9|84654.9|84604.9|84586.1|84536.1|1061
1612472400000|2021-02-04 21:00:00|84589.5|84539.5|84586.9|84536.9|84600.7|84550.7|84562|84521.5|1152
1612472700000|2021-02-04 21:05:00|84592.7|84542.7|84605.1|84555.1|84614.7|84564.7|84586.2|84536.2|866
1612473000000|2021-02-04 21:10:00|84603.1|84553.1|84608.4|84558.4|84610.8|84560.8|84591.5|84541.5|1195
1612473300000|2021-02-04 21:15:00|84605.3|84555.3|84624.1|84574.1|84640.4|84590.4|84595.7|84545.7|894
1612473600000|2021-02-04 21:20:00|84625.8|84575.8|84623|84573|84630.5|84580.5|84616|84566|808
1612473900000|2021-02-04 21:25:00|84628|84578|84639.5|84589.5|84648.7|84598.7|84621.3|84567.2|926
1612474200000|2021-02-04 21:30:00|84640|84590|84643.5|84593.5|84652.1|84602.1|84607.4|84557.4|1040
1612474500000|2021-02-04 21:35:00|84640.7|84590.7|84646.3|84596.3|84664.4|84614.4|84627.8|84577.8|1292
1612474800000|2021-02-04 21:40:00|84644.1|84594.1|84630.5|84580.5|84678.3|84609.7|84602.9|84552.9|1319
1612475100000|2021-02-04 21:45:00|84629|84547|84649.4|84599.4|84666|84602.4|84617.2|84547|1254
1612475400000|2021-02-04 21:50:00|84649|84599|84654.4|84596.2|84688.1|84619.8|84634.7|84581.9|1570
1612475700000|2021-02-04 21:55:00|84644.4|84594.4|84685.5|84574.5|84734.3|84623.3|84630.3|84537.5|816
1612476000000|2021-02-04 22:00:00|84685.1|84574.1|84587.3|84476.3|84700.9|84589.9|84574.2|84463.2|90
1612476300000|2021-02-04 22:05:00|84569.5|84458.5|84615|84504|84632.8|84521.8|84555.3|84444.3|243
1612476600000|2021-02-04 22:10:00|84613.5|84502.5|84612.4|84501.4|84616.5|84505.5|84563.2|84452.2|117
1612476900000|2021-02-04 22:15:00|84577|84466|84621.5|84510.5|84624.5|84513.5|84577|84466|137
1612477200000|2021-02-04 22:20:00|84622.4|84511.4|84614.6|84503.6|84627|84516|84558.2|84447.2|102
1612477500000|2021-02-04 22:25:00|84606.9|84495.9|84600.5|84489.5|84628|84517|84585.9|84474.9|114
1612477800000|2021-02-04 22:30:00|84600.4|84489.4|84643.2|84532.2|84648.9|84537.9|84596|84485|453
1612478100000|2021-02-04 22:35:00|84631.5|84520.5|84629|84518|84659|84548|84584.5|84473.5|456
1612478400000|2021-02-04 22:40:00|84628.2|84517.2|84617|84506|84640.2|84529.2|84577|84466|228
1612478700000|2021-02-04 22:45:00|84624.9|84513.9|84606.9|84495.9|84628.8|84517.8|84572|84461|358
1612479000000|2021-02-04 22:50:00|84576.5|84465.5|84584|84473|84629.3|84518.3|84563|84452|368
1612479300000|2021-02-04 22:55:00|84629.1|84518.1|84653.5|84552.8|84666.7|84563.7|84583|84472|409
1612479600000|2021-02-04 23:00:00|84648.3|84541.7|84597.7|84547.7|84656.7|84565.6|84590.3|84530|1677
1612479900000|2021-02-04 23:05:00|84598.7|84548.7|84608.3|84546.4|84619.4|84559.2|84584.9|84530.3|1956
1612480200000|2021-02-04 23:10:00|84608.1|84547|84593.3|84543.3|84623.2|84552.1|84578|84525.7|1784
1612480500000|2021-02-04 23:15:00|84591.2|84541.2|84587.1|84537.1|84609.2|84553|84576.1|84526.1|1659
1612480800000|2021-02-04 23:20:00|84586.7|84536.7|84584|84534|84601.4|84550.5|84572.4|84521.1|1244
1612481100000|2021-02-04 23:25:00|84582.6|84532.6|84598|84548|84615.3|84555.1|84573.2|84522.4|1523
1612481400000|2021-02-04 23:30:00|84600.9|84550.9|84580.9|84530.9|84610.2|84555.2|84570.4|84514|1771
1612481700000|2021-02-04 23:35:00|84580.5|84530.5|84583.8|84533.8|84603.4|84552.5|84574.9|84524.9|1491
1612482000000|2021-02-04 23:40:00|84585.4|84535.4|84578.2|84528.2|84593.2|84543.2|84570.2|84520|2058
1612482300000|2021-02-04 23:45:00|84578.1|84528.1|84589.2|84539.2|84601.3|84551.3|84571.7|84521.7|2070
1612482600000|2021-02-04 23:50:00|84590.1|84540.1|84586.1|84536.1|84609.9|84559.9|84584.2|84534.2|2110
1612482900000|2021-02-04 23:55:00|84586.8|84536.8|84594|84539.4|84604|84554|84580.9|84530.9|2044
1612483200000|2021-02-05 00:00:00|84594.2|84538.9|84602.9|84552.9|84609|84557.8|84585.7|84535.7|2121
1612483500000|2021-02-05 00:05:00|84603.7|84553.7|84619.3|84569.3|84633|84577|84595.1|84539.3|1745
1612483800000|2021-02-05 00:10:00|84618.9|84568.9|84617.5|84567.5|84645|84579.8|84602.4|84552.4|1937
1612484100000|2021-02-05 00:15:00|84617.1|84567.1|84603.4|84553.4|84624.3|84574.3|84596|84546|1574
1612484400000|2021-02-05 00:20:00|84603.7|84553.7|84606|84556|84612.4|84562.4|84588.1|84538.1|1984
1612484700000|2021-02-05 00:25:00|84606.2|84556.2|84594|84544|84633.1|84566|84585.5|84535.5|1749
1612485000000|2021-02-05 00:30:00|84594.1|84544.1|84564.9|84514.9|84598.8|84548.8|84563.8|84513.8|2016
1612485300000|2021-02-05 00:35:00|84565.5|84515.5|84584.7|84534.7|84595.1|84538.9|84560.4|84510.4|1955
1612485600000|2021-02-05 00:40:00|84585.3|84535.3|84586.6|84536.6|84598.3|84548.3|84579.4|84516.4|1781
1612485900000|2021-02-05 00:45:00|84586.1|84536.1|84594.1|84544.1|84596.9|84546.9|84574.8|84515.3|1782
1612486200000|2021-02-05 00:50:00|84593.8|84543.8|84594.6|84544.6|84610.3|84559|84582.6|84527.6|1228
1612486500000|2021-02-05 00:55:00|84594.2|84544.2|84588.2|84538.2|84600.3|84550.3|84576.5|84526.5|2079
1612486800000|2021-02-05 01:00:00|84582.9|84532.9|84585|84535|84593.5|84542.3|84575.7|84525.7|925
1612487100000|2021-02-05 01:05:00|84591|84541|84641.7|84591.7|84650.7|84600.7|84577.8|84516.9|970
1612487400000|2021-02-05 01:10:00|84641.4|84591.4|84627.2|84577.2|84651.3|84595.4|84613.4|84563.4|1238
1612487700000|2021-02-05 01:15:00|84624.6|84574.6|84620|84570|84636.8|84586.8|84605.3|84546.5|1439
1612488000000|2021-02-05 01:20:00|84621.3|84571.3|84619.7|84569.7|84634.6|84578.3|84607.5|84547.5|1100
1612488300000|2021-02-05 01:25:00|84619.8|84569.8|84607.5|84557.5|84634.3|84578.1|84604.3|84545.8|1084
1612488600000|2021-02-05 01:30:00|84609|84559|84610.7|84560.7|84629.9|84568.9|84593.6|84534.8|1439
1612488900000|2021-02-05 01:35:00|84612|84562|84600.8|84550.8|84627|84564.7|84598.7|84538.4|1494
1612489200000|2021-02-05 01:40:00|84601.4|84551.4|84596.3|84546.3|84614.3|84557|84591.2|84541.2|1317
1612489500000|2021-02-05 01:45:00|84597.7|84547.7|84615.3|84565.3|84628.9|84569|84571.5|84521.5|1268
1612489800000|2021-02-05 01:50:00|84615.6|84565.6|84605.3|84555.3|84631.4|84569.7|84591.1|84541.1|1509
1612490100000|2021-02-05 01:55:00|84605.8|84555.8|84623.2|84573.2|84635.6|84585.6|84591|84535.7|1141
1612490400000|2021-02-05 02:00:00|84624.7|84574.7|84590.5|84540.5|84625.8|84575.8|84558|84508|1849
1612490700000|2021-02-05 02:05:00|84593.4|84543.4|84614.5|84564.5|84637|84573.1|84584.2|84522.8|1322
1612491000000|2021-02-05 02:10:00|84614.3|84564.3|84609.1|84559.1|84634.8|84576.1|84605.1|84541.5|1113
1612491300000|2021-02-05 02:15:00|84620.2|84554.3|84600.8|84550.8|84637.5|84571.4|84589.4|84532.1|1131
1612491600000|2021-02-05 02:20:00|84598.2|84548.2|84613.4|84563.4|84624.2|84567.4|84587|84535.7|1023
1612491900000|2021-02-05 02:25:00|84612|84562|84627.9|84577.9|84634.1|84581.8|84610.3|84553.5|960
1612492200000|2021-02-05 02:30:00|84627.6|84577.6|84633.5|84583.5|84646.5|84585.5|84608.1|84543.7|1007
1612492500000|2021-02-05 02:35:00|84633.8|84583.8|84648.8|84598.8|84656.5|84606.5|84608|84557|1136
1612492800000|2021-02-05 02:40:00|84648.9|84598.9|84673.7|84623.7|84680.6|84629.3|84620.9|84564|1449
1612493100000|2021-02-05 02:45:00|84673.9|84623.9|84664.5|84614.5|84703.9|84643.7|84664.5|84614.5|1829
1612493400000|2021-02-05 02:50:00|84664.3|84614.3|84671.6|84621.6|84695.2|84645.2|84663.7|84613.7|1850
1612493700000|2021-02-05 02:55:00|84672.2|84622.2|84685.6|84635.6|84692.7|84642.7|84657.7|84607.7|1570
1612494000000|2021-02-05 03:00:00|84684.9|84634.9|84693.5|84643.5|84719.6|84669.6|84677.4|84627.4|1338
1612494300000|2021-02-05 03:05:00|84693.2|84643.2|84667.2|84617.2|84709.4|84659.4|84662.2|84612.2|1587
1612494600000|2021-02-05 03:10:00|84667.6|84617.6|84698.8|84648.8|84705.3|84655.3|84666.9|84616.9|1793
1612494900000|2021-02-05 03:15:00|84698.2|84648.2|84687.5|84637.5|84703.8|84653.8|84666.8|84616.8|1639
1612495200000|2021-02-05 03:20:00|84687.3|84637.3|84669.8|84619.8|84696.4|84646.4|84664.5|84606|1576
1612495500000|2021-02-05 03:25:00|84669.9|84619.9|84664.9|84614.9|84692.6|84642.6|84656.7|84606.7|1813
1612495800000|2021-02-05 03:30:00|84663.1|84613.1|84668|84618|84682.2|84632.2|84656.4|84606.4|1647
1612496100000|2021-02-05 03:35:00|84665.9|84615.9|84668.1|84618.1|84682|84632|84648.2|84597.3|1555
1612496400000|2021-02-05 03:40:00|84669|84619|84681.6|84631.6|84691.3|84641.3|84664|84614|1542
1612496700000|2021-02-05 03:45:00|84680.6|84630.6|84677.6|84627.6|84696|84646|84676.9|84613.4|1662
1612497000000|2021-02-05 03:50:00|84676.7|84626.7|84679.5|84629.5|84691.6|84636.3|84669|84609.9|1620
1612497300000|2021-02-05 03:55:00|84679.6|84629.6|84687.2|84637.2|84694.1|84640.4|84673.3|84620.6|1655
1612497600000|2021-02-05 04:00:00|84687.5|84637.5|84671.2|84621.2|84688.8|84638.8|84651|84601|1359
1612497900000|2021-02-05 04:05:00|84670.6|84620.6|84665.4|84615.4|84681.1|84630.3|84660.4|84604.5|1754
1612498200000|2021-02-05 04:10:00|84665.6|84615.6|84664.8|84614.8|84677|84623.3|84658.6|84601.6|1597
1612498500000|2021-02-05 04:15:00|84664.5|84614.5|84666.9|84616.9|84678.1|84624.9|84658.9|84600.5|1412
1612498800000|2021-02-05 04:20:00|84664|84614|84660|84610|84674.8|84624.8|84657|84605.9|1679
1612499100000|2021-02-05 04:25:00|84659.4|84609.4|84714.1|84664.1|84716|84666|84654.2|84603.1|1613
1612499400000|2021-02-05 04:30:00|84713.3|84663.3|84780.1|84730.1|84837.4|84786.6|84702.4|84649|1127
1612499700000|2021-02-05 04:35:00|84779.9|84729.9|84784.8|84734.8|84810.9|84760.9|84779.7|84729.7|923
1612500000000|2021-02-05 04:40:00|84788.1|84738.1|84779.1|84729.1|84788.1|84738.1|84771.5|84721.5|710
1612500300000|2021-02-05 04:45:00|84777.4|84727.4|84795.8|84745.8|84809|84759|84775.1|84725.1|597
1612500600000|2021-02-05 04:50:00|84795.7|84745.7|84787.6|84737.6|84797.1|84747.1|84783|84733|590
1612500900000|2021-02-05 04:55:00|84787.4|84737.4|84782.6|84732.6|84792.7|84742.7|84776.5|84726.5|631
1612501200000|2021-02-05 05:00:00|84782.4|84732.4|84779.1|84729.1|84798.5|84748.5|84774.4|84724.4|659
1612501500000|2021-02-05 05:05:00|84779|84729|84780.4|84730.4|84789.7|84739.7|84772.9|84722.9|625
1612501800000|2021-02-05 05:10:00|84779.3|84729.3|84775.9|84725.9|84781.7|84731.7|84771.3|84721.3|654
1612502100000|2021-02-05 05:15:00|84776|84726|84776.7|84726.7|84778.3|84728.3|84770|84720|588
1612502400000|2021-02-05 05:20:00|84776|84726|84777.5|84727.5|84786.4|84736.4|84767.5|84717.5|602
1612502700000|2021-02-05 05:25:00|84777.6|84727.6|84779.6|84729.6|84804.5|84754.5|84775.9|84725.9|718
1612503000000|2021-02-05 05:30:00|84779.7|84729.7|84762.5|84712.5|84781.1|84731.1|84762.2|84712.2|690
1612503300000|2021-02-05 05:35:00|84762.3|84712.3|84745|84695|84768|84718|84743.3|84693.3|863
1612503600000|2021-02-05 05:40:00|84744.6|84694.6|84759.1|84709.1|84760.7|84710.7|84736.8|84686.8|873
1612503900000|2021-02-05 05:45:00|84759|84709|84757.7|84707.7|84764.2|84714.2|84746.7|84696.7|724
1612504200000|2021-02-05 05:50:00|84757.6|84707.6|84754.5|84704.5|84767.2|84717.2|84746|84696|643
1612504500000|2021-02-05 05:55:00|84754.3|84704.3|84733.3|84683.3|84756.6|84706.6|84728|84678|835
1612504800000|2021-02-05 06:00:00|84733.2|84683.2|84740|84690|84743.2|84693.2|84729|84679|851
1612505100000|2021-02-05 06:05:00|84740.1|84690.1|84745.1|84695.1|84752.3|84702.3|84731.5|84681.5|800
1612505400000|2021-02-05 06:10:00|84744.3|84694.3|84758.9|84708.9|84761|84711|84737|84687|868
1612505700000|2021-02-05 06:15:00|84758.6|84708.6|84747|84697|84759.3|84709.3|84736.8|84686.8|751
1612506000000|2021-02-05 06:20:00|84746.9|84696.9|84732.8|84682.8|84750.4|84700.4|84731.6|84681.6|763
1612506300000|2021-02-05 06:25:00|84732.7|84682.7|84729.3|84679.3|84739.1|84689.1|84726.3|84676.3|819
1612506600000|2021-02-05 06:30:00|84729.1|84679.1|84724.9|84674.9|84737.8|84687.8|84717|84667|884
1612506900000|2021-02-05 06:35:00|84724.5|84674.5|84721.5|84671.5|84733.3|84683.3|84718.6|84668.6|875
1612507200000|2021-02-05 06:40:00|84721.1|84671.1|84721.8|84671.8|84730.7|84680.7|84714.6|84664.6|838
1612507500000|2021-02-05 06:45:00|84721.5|84671.5|84748.1|84698.1|84750.7|84700.7|84719.7|84669.7|705
1612507800000|2021-02-05 06:50:00|84748|84698|84732.3|84682.3|84751.6|84701.6|84729.6|84679.6|1002
1612508100000|2021-02-05 06:55:00|84732.2|84682.2|84716.5|84666.5|84739|84688|84716.5|84658|961
1612508400000|2021-02-05 07:00:00|84720.2|84670.2|84703.5|84653.5|84734.8|84678.9|84626|84551.5|1315
1612508700000|2021-02-05 07:05:00|84703.4|84653.4|84693|84643|84706.8|84656.8|84687.5|84637.5|874
1612509000000|2021-02-05 07:10:00|84693.2|84643.2|84681.9|84631.9|84697.6|84647.6|84671.4|84621.4|744
1612509300000|2021-02-05 07:15:00|84681.1|84631.1|84684.8|84634.8|84694.5|84644.5|84680.5|84630.5|868
1612509600000|2021-02-05 07:20:00|84684.6|84634.6|84679.6|84629.6|84703|84653|84679.4|84629.4|748
1612509900000|2021-02-05 07:25:00|84680.1|84630.1|84688.9|84638.9|84690.4|84640.4|84677.5|84627.5|682
1612510200000|2021-02-05 07:30:00|84690.3|84640.3|84675.1|84625.1|84705.9|84662.5|84672.8|84624.3|987
1612510500000|2021-02-05 07:35:00|84673.3|84623.3|84659.8|84609.8|84677.2|84627.2|84652.1|84602.1|821
1612510800000|2021-02-05 07:40:00|84659.7|84609.7|84668.3|84618.3|84672.5|84629.3|84654.3|84604.5|938
1612511100000|2021-02-05 07:45:00|84668.8|84618.8|84676|84626|84692.5|84656.2|84656.5|84612.8|895
1612511400000|2021-02-05 07:50:00|84675.9|84625.9|84672.2|84647.2|84695.2|84647.8|84657.9|84612.2|805
1612511700000|2021-02-05 07:55:00|84672.3|84647.3|84678.3|84653.3|84702.1|84673.7|84661.9|84626.6|1045
1612512000000|2021-02-05 08:00:00|84678.4|84653.4|84571.4|84521.4|84687|84653.6|84551.6|84512.8|1690
1612512300000|2021-02-05 08:05:00|84571.6|84521.6|84518.5|84493.5|84575.1|84538.5|84514.2|84476|1379
1612512600000|2021-02-05 08:10:00|84518.6|84493.6|84427.7|84402.7|84526.1|84494.9|84425|84388.9|1547
1612512900000|2021-02-05 08:15:00|84427.9|84402.9|84440.8|84415.8|84487.6|84438.5|84427.1|84393.9|1439
1612513200000|2021-02-05 08:20:00|84439.4|84414.4|84466.7|84416.7|84491.3|84454.8|84434.6|84398.1|1468
1612513500000|2021-02-05 08:25:00|84454.9|84429.9|84511.4|84486.4|84527.4|84486.4|84447.2|84409.9|1451
1612513800000|2021-02-05 08:30:00|84511|84486|84503.2|84478.2|84564|84514|84454.2|84416.1|1567
1612514100000|2021-02-05 08:35:00|84503.5|84478.5|84468.4|84443.4|84526.3|84487.9|84458.9|84421|1494
1612514400000|2021-02-05 08:40:00|84468|84443|84467.9|84442.9|84510.9|84464.9|84449.2|84423.1|1462
1612514700000|2021-02-05 08:45:00|84468.1|84443.1|84462.7|84437.7|84503.6|84468.2|84451.1|84420|1353
1612515000000|2021-02-05 08:50:00|84462.6|84437.6|84443.6|84418.6|84507.1|84469.3|84440.2|84401.3|1382
1612515300000|2021-02-05 08:55:00|84444.7|84419.7|84452.2|84402.2|84473.7|84429.3|84410.4|84378.3|1594
1612515600000|2021-02-05 09:00:00|84439.8|84414.8|84415.6|84390.6|84458|84423.8|84404.1|84376|1238
1612515900000|2021-02-05 09:05:00|84416|84391|84436.9|84411.9|84452.6|84423.5|84415.6|84377.4|1070
1612516200000|2021-02-05 09:10:00|84436.7|84411.7|84428.3|84403.3|84445.4|84420.4|84419.3|84394.3|1065
1612516500000|2021-02-05 09:15:00|84427.9|84402.9|84449.7|84424.7|84456.3|84431.3|84425.8|84400.8|1149
1612516800000|2021-02-05 09:20:00|84449.8|84424.8|84390.7|84365.7|84452.4|84427.4|84389.7|84364.7|1083
1612517100000|2021-02-05 09:25:00|84390.9|84365.9|84398.7|84373.7|84430.9|84393.6|84386.4|84359.1|985
1612517400000|2021-02-05 09:30:00|84399|84374|84378.4|84353.4|84438.5|84400|84373|84348|1145
1612517700000|2021-02-05 09:35:00|84377.5|84352.5|84399.8|84374.8|84400.1|84375.1|84354.4|84329.4|989
1612518000000|2021-02-05 09:40:00|84399.6|84374.6|84403|84378|84416.9|84391.9|84382.5|84357.5|1078
1612518300000|2021-02-05 09:45:00|84403.2|84378.2|84402.7|84377.7|84440.7|84412|84398.8|84368.6|1133
1612518600000|2021-02-05 09:50:00|84402.6|84377.6|84395|84370|84405.5|84380.5|84386.9|84361.9|1049
1612518900000|2021-02-05 09:55:00|84394.7|84369.7|84418.9|84393.9|84422.3|84397.3|84382.9|84357.9|980
1612519200000|2021-02-05 10:00:00|84419.7|84394.7|84467.9|84442.9|84473.6|84448.6|84406.4|84381.4|1272
1612519500000|2021-02-05 10:05:00|84468|84443|84483|84458|84489.5|84464.5|84463.6|84434.1|1136
1612519800000|2021-02-05 10:10:00|84482.9|84457.9|84503.8|84478.8|84512.8|84483.4|84478.2|84453.2|1067
1612520100000|2021-02-05 10:15:00|84503.6|84478.6|84511|84486|84513.1|84488.1|84500|84475|1020
1612520400000|2021-02-05 10:20:00|84510.8|84485.8|84523.9|84498.9|84531.3|84499.4|84499.8|84463.2|1035
1612520700000|2021-02-05 10:25:00|84523|84498|84503.9|84478.9|84542.1|84515.6|84502.3|84461.3|1122
1612521000000|2021-02-05 10:30:00|84504.2|84479.2|84484.5|84459.5|84507.8|84482.8|84478.4|84453.4|867
1612521300000|2021-02-05 10:35:00|84484.6|84459.6|84462.2|84437.2|84484.6|84459.6|84437.7|84404.2|1287
1612521600000|2021-02-05 10:40:00|84462.4|84437.4|84467.5|84442.5|84478.6|84453.6|84453.2|84428.2|941
1612521900000|2021-02-05 10:45:00|84467.6|84442.6|84491.2|84466.2|84492.1|84467.1|84465.8|84440.8|1136
1612522200000|2021-02-05 10:50:00|84492|84467|84461.7|84436.7|84498.3|84473.3|84461.3|84436.3|906
1612522500000|2021-02-05 10:55:00|84462.1|84437.1|84528.8|84478.8|84549|84510|84458.3|84433.3|1454
1612522800000|2021-02-05 11:00:00|84528.5|84478.5|84501.8|84451.8|84550.1|84515.9|84485.5|84449.9|1465
1612523100000|2021-02-05 11:05:00|84501.9|84451.9|84488|84463|84507.1|84468.9|84477.2|84431.5|1074
1612523400000|2021-02-05 11:10:00|84500.2|84450.2|84516.8|84466.8|84545.9|84506.4|84482.2|84442.1|1207
1612523700000|2021-02-05 11:15:00|84517.7|84467.7|84514.9|84464.9|84537.1|84498.2|84487.6|84446|1276
1612524000000|2021-02-05 11:20:00|84515.2|84465.2|84496.7|84446.7|84515.8|84470.1|84471.9|84434.4|1175
1612524300000|2021-02-05 11:25:00|84496.8|84446.8|84507.4|84457.4|84518|84479.3|84476.2|84437.9|991
1612524600000|2021-02-05 11:30:00|84507.3|84457.3|84504.8|84454.8|84542.7|84499.6|84483.3|84446.6|1054
1612524900000|2021-02-05 11:35:00|84504.5|84454.5|84454|84404|84513.5|84475|84435|84396.2|1060
1612525200000|2021-02-05 11:40:00|84454.3|84404.3|84460.9|84410.9|84476.2|84428.5|84424.9|84390.9|910
1612525500000|2021-02-05 11:45:00|84461|84411|84465.5|84415.5|84467.4|84425.5|84429.6|84391.4|799
1612525800000|2021-02-05 11:50:00|84465.7|84415.7|84469.9|84419.9|84479.5|84444|84443.3|84405.5|915
1612526100000|2021-02-05 11:55:00|84470|84420|84475.1|84425.1|84476.6|84439.1|84448.2|84411.2|1002
1612526400000|2021-02-05 12:00:00|84475|84425|84469.4|84444.4|84480.3|84445|84457.3|84419.5|1004
1612526700000|2021-02-05 12:05:00|84469|84444|84465|84440|84506.8|84469.8|84452.8|84416.1|992
1612527000000|2021-02-05 12:10:00|84464.8|84439.8|84470.4|84445.4|84490.1|84454.3|84439.6|84410.5|1151
1612527300000|2021-02-05 12:15:00|84470.8|84445.8|84426.2|84401.2|84470.8|84445.8|84420.8|84384|1076
1612527600000|2021-02-05 12:20:00|84426.4|84401.4|84409|84384|84449.2|84411.7|84408.8|84374.4|925
1612527900000|2021-02-05 12:25:00|84409.2|84384.2|84376.3|84351.3|84415.2|84385.3|84375.9|84334.9|1203
1612528200000|2021-02-05 12:30:00|84372.5|84347.5|84409.5|84359.5|84410.8|84367|84335.5|84299.7|1270
1612528500000|2021-02-05 12:35:00|84409.7|84359.7|84396.8|84371.8|84417.1|84379.7|84382.2|84347.7|1065
1612528800000|2021-02-05 12:40:00|84396.4|84371.4|84418.3|84368.3|84429.3|84391.4|84389.1|84354|1017
1612529100000|2021-02-05 12:45:00|84420|84370|84423.7|84398.7|84441.6|84403.3|84368.6|84333.8|1141
1612529400000|2021-02-05 12:50:00|84423.5|84398.5|84418.5|84368.5|84444.4|84407.3|84378.4|84340.8|1154
1612529700000|2021-02-05 12:55:00|84418.9|84368.9|84413.2|84388.2|84433.3|84393.9|84393.5|84356.4|1198
1612530000000|2021-02-05 13:00:00|84414.2|84389.2|84440.4|84415.4|84452.4|84418|84413.2|84376.7|1233
1612530300000|2021-02-05 13:05:00|84440.3|84415.3|84472.5|84447.5|84490.7|84465.7|84419.4|84381.4|1302
1612530600000|2021-02-05 13:10:00|84472.3|84447.3|84489.5|84464.5|84510|84473.4|84455.4|84421.4|1166
1612530900000|2021-02-05 13:15:00|84489.2|84464.2|84473.6|84423.6|84489.4|84464.4|84448.7|84410.6|1117
1612531200000|2021-02-05 13:20:00|84472.7|84422.7|84483.5|84433.5|84484.3|84446.1|84447.5|84411.3|1301
1612531500000|2021-02-05 13:25:00|84483.3|84433.3|84527.3|84455.8|84584.5|84487.8|84471.8|84426.4|1139
1612531800000|2021-02-05 13:30:00|84526.6|84456.1|84349.6|84299.6|84526.6|84456.8|84349|84299|1672
1612532100000|2021-02-05 13:35:00|84350|84300|84275.8|84225.8|84362.1|84312.1|84217.3|84167.3|2080
1612532400000|2021-02-05 13:40:00|84273.5|84223.5|84271.2|84221.2|84315.6|84265.6|84222.1|84172.1|1908
1612532700000|2021-02-05 13:45:00|84273.2|84223.2|84154.1|84104.1|84276.5|84226.5|84091.6|84041.6|2072
1612533000000|2021-02-05 13:50:00|84154.7|84104.7|84189.2|84139.2|84202.6|84152.6|84131|84081|1911
1612533300000|2021-02-05 13:55:00|84188.9|84138.9|84258.3|84208.3|84288.7|84238.7|84182.4|84132.4|1983
1612533600000|2021-02-05 14:00:00|84258|84208|84211.2|84161.2|84282|84232|84180.4|84130.4|1798
1612533900000|2021-02-05 14:05:00|84211.8|84161.8|84237.3|84187.3|84268.1|84218.1|84168.2|84118.2|1815
1612534200000|2021-02-05 14:10:00|84238.5|84188.5|84255.6|84205.6|84260.5|84210.5|84201|84151|1666
1612534500000|2021-02-05 14:15:00|84255.2|84205.2|84267.7|84217.7|84275.7|84225.7|84237.4|84187.4|1434
1612534800000|2021-02-05 14:20:00|84266.6|84216.6|84200.7|84150.7|84273.6|84223.6|84181|84131|1567
1612535100000|2021-02-05 14:25:00|84199.9|84149.9|84136|84086|84203.3|84153.3|84113|84063|1118
1612535400000|2021-02-05 14:30:00|84136.6|84086.6|84195|84145|84195.8|84145.8|84117|84067|1126
1612535700000|2021-02-05 14:35:00|84196.1|84146.1|84164.2|84114.2|84203.5|84153.5|84141.2|84091.2|1065
1612536000000|2021-02-05 14:40:00|84164.1|84114.1|84063.8|84013.8|84167|84117|84045.9|83995.9|1078
1612536300000|2021-02-05 14:45:00|84063.4|84013.4|84044|83994|84067.2|84017.2|84000|83950|1064
1612536600000|2021-02-05 14:50:00|84043.9|83993.9|83970.1|83920.1|84044|83994|83962.6|83918|1058
1612536900000|2021-02-05 14:55:00|83965.5|83915.5|84012.6|83962.6|84018.6|83968.6|83965.5|83915.5|1157
1612537200000|2021-02-05 15:00:00|84013.1|83963.1|84004.4|83954.4|84043.8|83993.8|83994.7|83944.7|1575
1612537500000|2021-02-05 15:05:00|84004.8|83954.8|83940.1|83890.1|84010.2|83960.2|83924.8|83874.8|1555
1612537800000|2021-02-05 15:10:00|83940.2|83890.2|83999.1|83949.1|84006.3|83956.3|83893|83843|1525
1612538100000|2021-02-05 15:15:00|83999.9|83949.9|84032.8|83982.8|84038.7|83988.7|83998.5|83948.5|1364
1612538400000|2021-02-05 15:20:00|84032.1|83982.1|84050.6|84000.6|84054.7|84004.7|84021.7|83978.8|1115
1612538700000|2021-02-05 15:25:00|84050.7|84000.7|84006.5|83956.5|84052.3|84002.3|84003.8|83953.8|1194
1612539000000|2021-02-05 15:30:00|84006.2|83956.2|83940.5|83890.5|84006.2|83956.2|83931|83881|1470
1612539300000|2021-02-05 15:35:00|83939.5|83889.5|83949|83899|83969.3|83919.3|83931.6|83881.6|1194
1612539600000|2021-02-05 15:40:00|83949.7|83899.7|83936|83886|83966|83916|83924.2|83874.2|1372
1612539900000|2021-02-05 15:45:00|83938|83888|83945.1|83895.1|83970.4|83920.4|83912|83870.6|1393
1612540200000|2021-02-05 15:50:00|83945.3|83895.3|83958|83908|83973.9|83923.9|83928|83878|1421
1612540500000|2021-02-05 15:55:00|83958.7|83908.7|83938.2|83888.2|83961.2|83911.2|83900.5|83850.5|1602
1612540800000|2021-02-05 16:00:00|83937.4|83887.4|83964.2|83914.2|83965.8|83915.8|83903.8|83853.8|1534
1612541100000|2021-02-05 16:05:00|83963.8|83913.8|83948.9|83898.9|83978.5|83928.5|83941.4|83891.4|1096
1612541400000|2021-02-05 16:10:00|83949.1|83899.1|83921.2|83871.2|83958.3|83908.3|83890|83840|1361
1612541700000|2021-02-05 16:15:00|83921.1|83871.1|83955.1|83905.1|83972.9|83922.9|83917.3|83867.3|1030
1612542000000|2021-02-05 16:20:00|83954.5|83904.5|83894.3|83844.3|83954.6|83904.6|83830.7|83780.7|1158
1612542300000|2021-02-05 16:25:00|83894.4|83844.4|83938.8|83888.8|83949.3|83899.3|83882.1|83832.1|1358
1612542600000|2021-02-05 16:30:00|83938.9|83888.9|83908.5|83858.5|83966|83916|83880.3|83830.3|1753
1612542900000|2021-02-05 16:35:00|83908.9|83858.9|83888.5|83838.5|83910.6|83860.6|83873.4|83823.4|1802
1612543200000|2021-02-05 16:40:00|83888.2|83838.2|83821.6|83771.6|83900.6|83850.6|83818.7|83768.7|1765
1612543500000|2021-02-05 16:45:00|83822.8|83772.8|83853.3|83803.3|83858.9|83808.9|83821.9|83771.9|1641
1612543800000|2021-02-05 16:50:00|83852.2|83802.2|83868.7|83818.7|83871.7|83821.7|83832.6|83782.6|1383
1612544100000|2021-02-05 16:55:00|83868.9|83818.9|83901.8|83851.8|83910.4|83860.4|83855.9|83805.9|1603
1612544400000|2021-02-05 17:00:00|83902.3|83852.3|83819.2|83769.2|83913|83863|83806.9|83756.9|1334
1612544700000|2021-02-05 17:05:00|83819.5|83769.5|83821|83771|83839.8|83789.8|83814.3|83764.3|1117
1612545000000|2021-02-05 17:10:00|83821.1|83771.1|83814.7|83764.7|83827.4|83777.4|83807|83757|1118
1612545300000|2021-02-05 17:15:00|83814.6|83764.6|83808.9|83758.9|83821.2|83771.2|83797.6|83747.6|1100
1612545600000|2021-02-05 17:20:00|83808.6|83758.6|83811.5|83761.5|83813.7|83763.7|83803.7|83753.7|839
1612545900000|2021-02-05 17:25:00|83811.4|83761.4|83808.1|83758.1|83815.7|83765.7|83792.6|83742.6|952
1612546200000|2021-02-05 17:30:00|83808.2|83758.2|83836.6|83786.6|83839.8|83789.8|83803.7|83753.7|924
1612546500000|2021-02-05 17:35:00|83837|83787|83853.4|83803.4|83856.4|83806.4|83828.4|83778.4|1163
1612546800000|2021-02-05 17:40:00|83853.6|83803.6|83846.9|83796.9|83857.4|83807.4|83837|83787|1046
1612547100000|2021-02-05 17:45:00|83847.8|83797.8|83787.7|83737.7|83850.4|83800.4|83787.3|83737.3|1171
1612547400000|2021-02-05 17:50:00|83789.7|83739.7|83792.2|83742.2|83798.3|83748.3|83784.5|83734.5|995
1612547700000|2021-02-05 17:55:00|83792.3|83742.3|83806.8|83756.8|83831.3|83781.3|83791.9|83741.9|1164
1612548000000|2021-02-05 18:00:00|83806.6|83756.6|83805.9|83755.9|83814.1|83764.1|83797.9|83747.9|1184
1612548300000|2021-02-05 18:05:00|83806.1|83756.1|83806.1|83756.1|83812.6|83762.6|83801.6|83751.6|825
1612548600000|2021-02-05 18:10:00|83805.2|83755.2|83810|83760|83818|83768|83801|83751|676
1612548900000|2021-02-05 18:15:00|83809.9|83759.9|83791|83741|83812|83762|83783.3|83733.3|799
1612549200000|2021-02-05 18:20:00|83791.5|83741.5|83785.5|83735.5|83799.1|83749.1|83771.6|83721.6|827
1612549500000|2021-02-05 18:25:00|83785.4|83735.4|83780.4|83730.4|83793.7|83743.7|83777.7|83727.7|821
1612549800000|2021-02-05 18:30:00|83779.1|83729.1|83755|83705|83782.1|83732.1|83751.8|83701.8|943
1612550100000|2021-02-05 18:35:00|83754.3|83704.3|83738.1|83688.1|83761.4|83711.4|83736.1|83686.1|801
1612550400000|2021-02-05 18:40:00|83737.9|83687.9|83739.8|83689.8|83746.1|83696.1|83735.7|83685.7|901
1612550700000|2021-02-05 18:45:00|83739.9|83689.9|83754.6|83704.6|83758.3|83708.3|83734.8|83684.8|974
1612551000000|2021-02-05 18:50:00|83754.3|83704.3|83776.1|83726.1|83783.3|83733.3|83744.2|83694.2|1056
1612551300000|2021-02-05 18:55:00|83775.7|83725.7|83782.3|83732.3|83784.6|83734.6|83764.8|83714.8|1137
1612551600000|2021-02-05 19:00:00|83782.4|83732.4|83777.8|83727.8|83783.8|83733.8|83770.6|83720.6|841
1612551900000|2021-02-05 19:05:00|83777.7|83727.7|83777.1|83727.1|83782.1|83732.1|83773.2|83723.2|565
1612552200000|2021-02-05 19:10:00|83777|83727|83779.2|83729.2|83781.7|83731.7|83767.3|83717.3|561
1612552500000|2021-02-05 19:15:00|83779.1|83729.1|83797.4|83747.4|83799.2|83749.2|83779.1|83729.1|750
1612552800000|2021-02-05 19:20:00|83797|83747|83794.9|83744.9|83801.7|83751.7|83792.4|83742.4|623
1612553100000|2021-02-05 19:25:00|83794.8|83744.8|83787.3|83737.3|83798.6|83748.6|83786.6|83736.6|586
1612553400000|2021-02-05 19:30:00|83786.3|83736.3|83790.3|83740.3|83796.6|83746.6|83783|83733|693
1612553700000|2021-02-05 19:35:00|83790.5|83740.5|83787.9|83737.9|83801.1|83751.1|83787.6|83737.6|600
1612554000000|2021-02-05 19:40:00|83787.8|83737.8|83790.2|83740.2|83792.7|83742.7|83783.5|83733.5|541
1612554300000|2021-02-05 19:45:00|83791.2|83741.2|83786.2|83736.2|83799.4|83749.4|83778.9|83728.9|672
1612554600000|2021-02-05 19:50:00|83786.4|83736.4|83783.6|83733.6|83803|83753|83777.9|83727.9|635
1612554900000|2021-02-05 19:55:00|83783.8|83733.8|83780.4|83730.4|83788.3|83738.3|83770.6|83720.6|698
1612555200000|2021-02-05 20:00:00|83780.6|83730.6|83772.2|83722.2|83790.5|83740.5|83770.5|83720.5|810
1612555500000|2021-02-05 20:05:00|83770.8|83720.8|83781.6|83731.6|83788.2|83738.2|83770.8|83720.8|605
1612555800000|2021-02-05 20:10:00|83781.5|83731.5|83775.4|83725.4|83782.5|83732.5|83767.8|83717.8|577
1612556100000|2021-02-05 20:15:00|83775.3|83725.3|83760.6|83710.6|83780|83730|83759.8|83709.8|755
1612556400000|2021-02-05 20:20:00|83760.5|83710.5|83759.2|83709.2|83764.5|83714.5|83757.3|83707.3|627
1612556700000|2021-02-05 20:25:00|83760.2|83710.2|83743.6|83693.6|83761.5|83711.5|83738.1|83688.1|781
1612557000000|2021-02-05 20:30:00|83741.9|83691.9|83753.4|83703.4|83755.2|83705.2|83741.6|83691.6|726
1612557300000|2021-02-05 20:35:00|83752|83702|83763.6|83713.6|83764|83714|83746|83696|672
1612557600000|2021-02-05 20:40:00|83763.5|83713.5|83761.1|83711.1|83765.3|83715.3|83754.6|83704.6|562
1612557900000|2021-02-05 20:45:00|83761|83711|83738.1|83688.1|83761|83711|83735.6|83685.6|724
1612558200000|2021-02-05 20:50:00|83738.2|83688.2|83748.5|83698.5|83751|83701|83738|83688|992
1612558500000|2021-02-05 20:55:00|83748.2|83698.2|83726.5|83676.5|83763.8|83713.8|83720|83670|1201
1612558800000|2021-02-05 21:00:00|83726.6|83676.6|83727.7|83677.7|83732.2|83682.2|83715|83665|954
1612559100000|2021-02-05 21:05:00|83728|83678|83732.4|83682.4|83802.8|83723.5|83727.2|83677.2|822
1612559400000|2021-02-05 21:10:00|83732.5|83682.5|83732.2|83682.2|83739.5|83689.5|83722|83672|1117
1612559700000|2021-02-05 21:15:00|83730.6|83680.6|83731.8|83681.8|83738.8|83688.8|83728.4|83678.4|693
1612560000000|2021-02-05 21:20:00|83731|83681|83733.4|83683.4|83746.6|83691.5|83729.4|83675.5|615
1612560300000|2021-02-05 21:25:00|83733.6|83683.6|83741.2|83691.2|83779|83714.3|83728.8|83667.5|838
1612560600000|2021-02-05 21:30:00|83742.6|83692.6|83733.4|83683.4|83747.1|83697.1|83733.4|83683.4|696
1612560900000|2021-02-05 21:35:00|83734|83684|83734.7|83684.7|83751.2|83692.3|83732.4|83678.2|561
1612561200000|2021-02-05 21:40:00|83734.8|83684.8|83735.9|83685.9|83769.4|83692.5|83728.8|83654.4|684
1612561500000|2021-02-05 21:45:00|83736.2|83686.2|83756.7|83681.6|83794|83700.9|83724.4|83660.7|662
1612561800000|2021-02-05 21:50:00|83753.8|83678.6|83742.8|83692.8|83764.5|83696|83733.8|83661.7|756
1612562100000|2021-02-05 21:55:00|83741.2|83691.2|83782.2|83671.2|83837.6|83726.6|83721.8|83648.9|814
1612731600000|2021-02-07 21:00:00|83926|83790|83961|83825|83961|83825|83926|83790|8
1612731900000|2021-02-07 21:05:00|83958|83822|83957.7|83821.7|83977.7|83841.7|83934.6|83798.6|53
1612732200000|2021-02-07 21:10:00|83957.5|83821.5|83965.6|83829.6|83976|83840|83957.5|83821.5|35
1612732500000|2021-02-07 21:15:00|83971.4|83835.4|83965.6|83829.6|83971.4|83835.4|83965.6|83829.6|2
1612732800000|2021-02-07 21:20:00|83951.4|83815.4|83951.4|83815.4|83976.4|83840.4|83951.4|83815.4|9
1612733100000|2021-02-07 21:25:00|83967.6|83831.6|83951.4|83815.4|83994.3|83858.3|83951.4|83815.4|15
1612733400000|2021-02-07 21:30:00|83991|83855|83961.9|83825.9|83993.2|83857.2|83951.4|83815.4|17
1612733700000|2021-02-07 21:35:00|83990.5|83854.5|83990.3|83854.3|83990.5|83854.5|83961.9|83825.9|6
1612734000000|2021-02-07 21:40:00|83984.1|83848.1|83961.9|83825.9|83986.3|83850.3|83961.9|83825.9|22
1612734300000|2021-02-07 21:45:00|83973.3|83837.3|83961.9|83825.9|83980.4|83844.4|83961.9|83825.9|17
1612734600000|2021-02-07 21:50:00|83968|83832|83961.9|83825.9|83978.4|83842.4|83961.9|83825.9|14
1612734900000|2021-02-07 21:55:00|83961|83825|83974.3|83838.3|83974.8|83838.8|83937|83801|31
1612735200000|2021-02-07 22:00:00|83970.4|83834.4|83955.4|83819.4|83970.4|83834.4|83918.2|83782.2|68
1612735500000|2021-02-07 22:05:00|83959.7|83823.7|83963.1|83827.1|83979.6|83843.6|83934.8|83798.8|77
1612735800000|2021-02-07 22:10:00|83963.4|83827.4|83952|83816|83978.5|83842.5|83950.9|83814.9|62
1612736100000|2021-02-07 22:15:00|83972|83836|83982.4|83846.4|83993.6|83857.6|83939.9|83803.9|108
1612736400000|2021-02-07 22:20:00|83979.2|83843.2|83969|83833|83987|83851|83952.1|83816.1|109
1612736700000|2021-02-07 22:25:00|83968.9|83832.9|83955.5|83844.5|83978|83846.2|83940.6|83817.1|77
1612737000000|2021-02-07 22:30:00|83957.5|83846.5|83940.2|83829.2|83957.5|83846.5|83933.9|83822.9|228
1612737300000|2021-02-07 22:35:00|83939.3|83828.3|83941.1|83830.1|83941.8|83830.8|83913.1|83802.1|78
1612737600000|2021-02-07 22:40:00|83941.3|83830.3|83941.8|83830.8|83950.7|83839.7|83905.3|83794.3|104
1612737900000|2021-02-07 22:45:00|83948.6|83837.6|83935.7|83824.7|83952.6|83841.6|83913.7|83802.7|132
1612738200000|2021-02-07 22:50:00|83933.8|83822.8|83914.4|83803.4|83936.3|83825.3|83909.2|83798.2|84
1612738500000|2021-02-07 22:55:00|83916.2|83805.2|83925.9|83814.9|83940.6|83829.6|83904.8|83793.8|114
1612738800000|2021-02-07 23:00:00|83932.8|83821.8|83884.4|83783.2|83935.3|83825.6|83842.6|83750.3|1397
1612739100000|2021-02-07 23:05:00|83884.2|83783|83895.3|83804.6|83919.5|83834.8|83851.2|83777.5|800
1612739400000|2021-02-07 23:10:00|83871.8|83821.8|83816.9|83766.9|83903.3|83821.8|83786.9|83714.3|1103
1612739700000|2021-02-07 23:15:00|83815.7|83765.7|83825.5|83714.5|83843.7|83770.9|83766.6|83709.6|949
1612740000000|2021-02-07 23:20:00|83791.3|83741.3|83788.4|83738.4|83833.5|83756.3|83776.5|83711.8|637
1612740300000|2021-02-07 23:25:00|83788.5|83738.5|83774|83724|83822.9|83742.4|83773.5|83704.9|515
1612740600000|2021-02-07 23:30:00|83774.9|83724.9|83775.5|83725.5|83816|83738|83765.7|83696|912
1612740900000|2021-02-07 23:35:00|83775.4|83725.4|83775.1|83725.1|83807|83731.7|83770|83701|466
1612741200000|2021-02-07 23:40:00|83777.1|83727.1|83777.2|83727.2|83807.4|83732|83764.7|83698.5|598
1612741500000|2021-02-07 23:45:00|83777.1|83727.1|83775.3|83725.3|83810.5|83731.1|83762.4|83684.5|778
1612741800000|2021-02-07 23:50:00|83775.2|83725.2|83767.9|83717.9|83801.3|83732.1|83761.6|83696.6|1374
1612742100000|2021-02-07 23:55:00|83766.5|83716.5|83768.7|83718.7|83796.3|83728.9|83758.1|83698|1139
1612742400000|2021-02-08 00:00:00|83769.8|83719.8|83753.9|83703.9|83792.8|83724.9|83725|83652.3|1304
1612742700000|2021-02-08 00:05:00|83753.8|83703.8|83748.5|83698.5|83774.7|83714|83737|83666|915
1612743000000|2021-02-08 00:10:00|83749.7|83699.7|83776.6|83726.6|83784.8|83734.8|83727.1|83677.1|1239
1612743300000|2021-02-08 00:15:00|83776.4|83726.4|83766.6|83716.6|83812.4|83736|83730.5|83659.3|1207
1612743600000|2021-02-08 00:20:00|83764.3|83714.3|83776.4|83726.4|83808.3|83748.4|83762.9|83682.5|1021
1612743900000|2021-02-08 00:25:00|83776.5|83726.5|83811.5|83761.5|83823.4|83764.8|83770.1|83720.1|1242
1612744200000|2021-02-08 00:30:00|83815.2|83765.2|83827.9|83777.9|83829.8|83779.8|83784.4|83706.8|1176
1612744500000|2021-02-08 00:35:00|83828.1|83778.1|83835.6|83785.6|83847.4|83797.4|83819.9|83769.9|1000
1612744800000|2021-02-08 00:40:00|83835.7|83785.7|83834.7|83784.7|83853|83803|83809.3|83735|975
1612745100000|2021-02-08 00:45:00|83835.1|83785.1|83826.4|83776.4|83841.3|83791.3|83822.7|83772.7|670
1612745400000|2021-02-08 00:50:00|83826.8|83776.8|83840.7|83790.7|83847.2|83797.2|83823|83773|791
1612745700000|2021-02-08 00:55:00|83840.5|83790.5|83867.9|83817.9|83882.7|83832.7|83840.5|83790.5|1017
1612746000000|2021-02-08 01:00:00|83871.9|83821.9|83851.7|83801.7|83882|83832|83848.6|83798.6|1004
1612746300000|2021-02-08 01:05:00|83852.2|83802.2|83877.3|83827.3|83879.3|83829.3|83836.9|83786.9|990
1612746600000|2021-02-08 01:10:00|83877.8|83827.8|83879.8|83829.8|83893.7|83843.7|83867|83790|1000
1612746900000|2021-02-08 01:15:00|83879.1|83829.1|83867.6|83817.6|83883.2|83833.2|83859.6|83809.6|806
1612747200000|2021-02-08 01:20:00|83868.4|83818.4|83852.2|83802.2|83886.8|83836.8|83852|83782|780
1612747500000|2021-02-08 01:25:00|83852.9|83802.9|83873|83823|83875.8|83825.8|83849.8|83799.8|1092
1612747800000|2021-02-08 01:30:00|83871.8|83821.8|83869.1|83819.1|83888|83838|83867.2|83817.2|1069
1612748100000|2021-02-08 01:35:00|83869.3|83819.3|83857.2|83807.2|83870.2|83820.2|83847.7|83797.7|1056
1612748400000|2021-02-08 01:40:00|83857.6|83807.6|83859.7|83809.7|83861.1|83811.1|83849.2|83799.2|868
1612748700000|2021-02-08 01:45:00|83859.8|83809.8|83857.4|83807.4|83872.6|83813.4|83848.8|83787.9|1261
1612749000000|2021-02-08 01:50:00|83857|83807|83852.9|83802.9|83874.2|83815.4|83846.5|83791|1585
1612749300000|2021-02-08 01:55:00|83852.6|83802.6|83822.6|83772.6|83868.4|83806.1|83819.7|83760|1506
1612749600000|2021-02-08 02:00:00|83822.3|83772.3|83836|83786|83867.1|83801.8|83822.3|83768.9|1281
1612749900000|2021-02-08 02:05:00|83836.1|83786.1|83871.1|83821.1|83872.6|83822.6|83832.9|83780.8|1518
1612750200000|2021-02-08 02:10:00|83871|83821|83851|83801|83893.8|83832.2|83844.3|83794.3|1144
1612750500000|2021-02-08 02:15:00|83851.5|83801.5|83877.5|83827.5|83884.3|83830.8|83849.2|83799.2|1038
1612750800000|2021-02-08 02:20:00|83877.7|83827.7|83875.4|83825.4|83895.5|83837.8|83854.8|83803|890
1612751100000|2021-02-08 02:25:00|83875.5|83825.5|83862.4|83812.4|83894|83832|83855.8|83796.5|850
1612751400000|2021-02-08 02:30:00|83861.8|83811.8|83848.7|83798.7|83875.4|83815.8|83841|83785.9|902
1612751700000|2021-02-08 02:35:00|83848.6|83798.6|83878.5|83806.4|83880.7|83819.2|83835.4|83785.4|1063
1612752000000|2021-02-08 02:40:00|83878.7|83806.6|83870.3|83798.8|83884.1|83823.6|83829.3|83779.3|913
1612752300000|2021-02-08 02:45:00|83870.4|83799|83856|83806|83871.5|83810.2|83845.2|83795.2|774
1612752600000|2021-02-08 02:50:00|83856.3|83806.3|83854.6|83804.6|83870.3|83813.2|83852.2|83798.6|868
1612752900000|2021-02-08 02:55:00|83855.6|83805.6|83834.6|83784.6|83873.6|83810.3|83829|83768.3|982
1612753200000|2021-02-08 03:00:00|83836.1|83786.1|83833.6|83783.6|83848.5|83798.5|83828.6|83778.6|924
1612753500000|2021-02-08 03:05:00|83833.5|83783.5|83834|83784|83837.5|83787.5|83825.5|83775.5|777
1612753800000|2021-02-08 03:10:00|83833.6|83783.6|83824.1|83774.1|83842.4|83786.7|83821.7|83771.4|646
1612754100000|2021-02-08 03:15:00|83824.9|83774.9|83821|83771|83834.2|83778.6|83815.9|83762.9|799
1612754400000|2021-02-08 03:20:00|83821.1|83771.1|83826.5|83776.5|83833.2|83783|83816.3|83763|924
1612754700000|2021-02-08 03:25:00|83826.7|83776.7|83855.3|83784.7|83857.5|83797.2|83812.9|83762.9|957
1612755000000|2021-02-08 03:30:00|83856.8|83783.8|83833.1|83783.1|83860.2|83801.5|83822|83771.1|974
1612755300000|2021-02-08 03:35:00|83832.9|83782.9|83827.9|83777.9|83864.7|83804.4|83825|83768.1|718
1612755600000|2021-02-08 03:40:00|83828.1|83778.1|83843.8|83793.8|83855.9|83793.8|83816.8|83754.7|864
1612755900000|2021-02-08 03:45:00|83843.4|83793.4|83851.7|83801.7|83869.8|83808.3|83822.3|83760.5|1049
1612756200000|2021-02-08 03:50:00|83851.6|83801.6|83828.7|83778.7|83867.8|83802.5|83825.1|83759.8|904
1612756500000|2021-02-08 03:55:00|83828.2|83778.2|83816.9|83766.9|83859.6|83800.3|83816.9|83759.4|760
1612756800000|2021-02-08 04:00:00|83817.9|83767.9|83821.5|83771.5|83849.1|83793.2|83813.7|83763.5|757
1612757100000|2021-02-08 04:05:00|83820.6|83770.6|83814.8|83764.8|83861.5|83800.7|83811.5|83760.2|868
1612757400000|2021-02-08 04:10:00|83815|83765|83816.6|83766.6|83826.6|83769.3|83807.1|83748.5|892
1612757700000|2021-02-08 04:15:00|83817|83767|83830.1|83758.9|83840|83779|83808.6|83752.8|841
1612758000000|2021-02-08 04:20:00|83819.4|83769.4|83820|83770|83830.4|83772.1|83812.6|83757.9|628
1612758300000|2021-02-08 04:25:00|83819.8|83769.8|83829.5|83779.5|83839.4|83781.8|83814.7|83761.7|623
1612758600000|2021-02-08 04:30:00|83830.6|83780.6|83837.6|83787.6|83839.8|83789.1|83823|83763.6|769
1612758900000|2021-02-08 04:35:00|83837.9|83787.9|83829.4|83779.4|83859.1|83797.8|83826.9|83768.5|764
1612759200000|2021-02-08 04:40:00|83829.6|83779.6|83831.1|83781.1|83839.2|83785.8|83822.1|83763.5|638
1612759500000|2021-02-08 04:45:00|83831.2|83781.2|83857.5|83776.8|83860.9|83800.3|83826.2|83769.3|906
1612759800000|2021-02-08 04:50:00|83858.5|83775.8|83851.3|83801.3|83862.3|83802.3|83827.5|83768|813
1612760100000|2021-02-08 04:55:00|83850.3|83800.3|83850.8|83800.8|83866.3|83805.1|83829.3|83779.3|768
1612760400000|2021-02-08 05:00:00|83850.7|83800.7|83828.1|83778.1|83860.3|83802.2|83821.6|83762.7|812
1612760700000|2021-02-08 05:05:00|83828.9|83778.9|83810.8|83760.8|83844.9|83789|83809.4|83759.4|746
1612761000000|2021-02-08 05:10:00|83810.9|83760.9|83819.4|83769.4|83837.6|83787.6|83799.2|83749.2|913
1612761300000|2021-02-08 05:15:00|83819.1|83769.1|83816.8|83766.8|83832.9|83775.4|83798.1|83744.1|820
1612761600000|2021-02-08 05:20:00|83816.5|83766.5|83794.2|83744.2|83817.9|83767.9|83790.9|83740|672
1612761900000|2021-02-08 05:25:00|83794.1|83744.1|83793.7|83743.7|83816.9|83766.9|83788.7|83738.7|833
1612762200000|2021-02-08 05:30:00|83793.6|83743.6|83799.6|83749.6|83811.5|83761.5|83787.9|83737.9|693
1612762500000|2021-02-08 05:35:00|83799.5|83749.5|83814.2|83764.2|83815|83765|83798.7|83748.7|458
1612762800000|2021-02-08 05:40:00|83814.1|83764.1|83817.6|83767.6|83818|83768|83807.2|83757.2|491
1612763100000|2021-02-08 05:45:00|83817.4|83767.4|83817.2|83767.2|83817.5|83767.5|83808.9|83758.9|595
1612763400000|2021-02-08 05:50:00|83817.3|83767.3|83824.7|83774.7|83825.5|83775.5|83813.4|83763.4|489
1612763700000|2021-02-08 05:55:00|83824.5|83774.5|83820.6|83770.6|83826.6|83776.6|83802.2|83752.2|897
1612764000000|2021-02-08 06:00:00|83819.5|83769.5|83817.9|83767.9|83823.3|83773.3|83802.6|83752.6|814
1612764300000|2021-02-08 06:05:00|83818.2|83768.2|83798.2|83748.2|83823.2|83773.2|83795.5|83745.5|654
1612764600000|2021-02-08 06:10:00|83797.4|83747.4|83814.4|83764.4|83817.7|83767.7|83794.1|83744.1|587
1612764900000|2021-02-08 06:15:00|83813.4|83763.4|83816.2|83766.2|83820.3|83770.3|83804.9|83754.9|785
1612765200000|2021-02-08 06:20:00|83815.9|83765.9|83810.5|83760.5|83820.3|83770.3|83802.7|83752.7|491
1612765500000|2021-02-08 06:25:00|83810.7|83760.7|83831.1|83781.1|83833|83783|83807.3|83757.3|638
1612765800000|2021-02-08 06:30:00|83831.2|83781.2|83816.4|83766.4|83838|83788|83816.2|83766.2|522
1612766100000|2021-02-08 06:35:00|83816.3|83766.3|83825.3|83775.3|83828.1|83778.1|83815.1|83765.1|525
1612766400000|2021-02-08 06:40:00|83825.6|83775.6|83829.4|83779.4|83835.7|83785.7|83818.2|83768.2|673
1612766700000|2021-02-08 06:45:00|83829.9|83779.9|83829.3|83779.3|83832.8|83782.8|83822.6|83772.6|582
1612767000000|2021-02-08 06:50:00|83830.1|83780.1|83811.1|83761.1|83830.1|83780.1|83809.8|83759.8|468
1612767300000|2021-02-08 06:55:00|83810.9|83760.9|83803.8|83753.8|83816.7|83766.7|83793.9|83743.9|728
1612767600000|2021-02-08 07:00:00|83804.7|83754.7|83788.3|83738.3|83813.9|83763.9|83770.5|83720.5|715
1612767900000|2021-02-08 07:05:00|83787.8|83737.8|83798.3|83748.3|83808.3|83758.3|83786.2|83736.2|644
1612768200000|2021-02-08 07:10:00|83798.2|83748.2|83804.7|83754.7|83828.4|83778.4|83797.5|83747.5|748
1612768500000|2021-02-08 07:15:00|83804.2|83754.2|83856.7|83806.7|83857.1|83807.1|83804.2|83754.2|787
1612768800000|2021-02-08 07:20:00|83856.8|83806.8|83856.1|83806.1|83872.9|83822.9|83846.2|83796.2|803
1612769100000|2021-02-08 07:25:00|83855.7|83805.7|83829|83779|83857|83807|83821.3|83771.3|840
1612769400000|2021-02-08 07:30:00|83828.6|83778.6|83855.9|83805.9|83870.6|83820.6|83827.8|83777.8|890
1612769700000|2021-02-08 07:35:00|83855.7|83805.7|83826.7|83776.7|83862.7|83812.7|83824.7|83774.7|785
1612770000000|2021-02-08 07:40:00|83826.8|83776.8|83801.1|83751.1|83828.7|83778.7|83787.4|83737.4|994
1612770300000|2021-02-08 07:45:00|83800.8|83750.8|83786.7|83736.7|83815.7|83765.7|83783.9|83733.9|808
1612770600000|2021-02-08 07:50:00|83787|83737|83806.5|83756.5|83811.9|83761.9|83780.2|83730.2|716
1612770900000|2021-02-08 07:55:00|83806.3|83756.3|83829.9|83779.9|83873|83823|83806.3|83756.3|1174
1612771200000|2021-02-08 08:00:00|83829.6|83779.6|83844.9|83794.9|83893.6|83843.6|83829.6|83779.6|1394
1612771500000|2021-02-08 08:05:00|83845.4|83795.4|83842.9|83792.9|83869.9|83819.9|83816.5|83766.5|1122
1612771800000|2021-02-08 08:10:00|83842.8|83792.8|83855.7|83805.7|83855.7|83805.7|83825.1|83775.1|1133
1612772100000|2021-02-08 08:15:00|83855.9|83805.9|83939.7|83889.7|83960.5|83910.5|83850.4|83800.4|1454
1612772400000|2021-02-08 08:20:00|83939.5|83889.5|83945.7|83895.7|83956.4|83906.4|83862.9|83812.9|1244
1612772700000|2021-02-08 08:25:00|83945.9|83895.9|84014.9|83964.9|84026.4|83976.4|83926.3|83876.3|1345
1612773000000|2021-02-08 08:30:00|84014.6|83964.6|83967.5|83917.5|84022.8|83972.8|83959.4|83909.4|1150
1612773300000|2021-02-08 08:35:00|83967.8|83917.8|84041.1|83991.1|84054.8|84004.8|83967|83917|1128
1612773600000|2021-02-08 08:40:00|84041.8|83991.8|84049.6|83999.6|84056.7|84006.7|84023.6|83973.6|1034
1612773900000|2021-02-08 08:45:00|84052.6|84002.6|84072.5|84022.5|84078.5|84028.5|83993.7|83952.9|1182
1612774200000|2021-02-08 08:50:00|84072.3|84022.3|84057.2|84007.2|84073.6|84023.6|84046.4|83996.4|1016
1612774500000|2021-02-08 08:55:00|84057.5|84007.5|84032.3|83982.3|84066.3|84022.7|84027.3|83977.3|1098
1612774800000|2021-02-08 09:00:00|84031.7|83981.7|84036.5|83986.5|84051.6|84007.6|84024.2|83978.4|1024
1612775100000|2021-02-08 09:05:00|84036.6|83986.6|84050.8|84000.8|84080.4|84030.4|84027.6|83977.6|1134
1612775400000|2021-02-08 09:10:00|84050.2|84000.2|84054.3|84004.3|84080.1|84030.1|84030.6|83980.6|1090
1612775700000|2021-02-08 09:15:00|84054.9|84004.9|84081.2|84031.2|84089.2|84050.5|84051.3|84001.3|1006
1612776000000|2021-02-08 09:20:00|84080.5|84030.5|84058.9|84008.9|84103.4|84053.7|84038.9|84001.6|876
1612776300000|2021-02-08 09:25:00|84058.6|84008.6|84057.2|84007.2|84077.3|84027.3|84045.2|83995.2|1060
1612776600000|2021-02-08 09:30:00|84058.7|84008.7|84034.4|83984.4|84084.3|84034.3|84030.8|83980.8|1155
1612776900000|2021-02-08 09:35:00|84034|83984|84041.9|83991.9|84081.1|84031.1|84028.8|83978.8|946
1612777200000|2021-02-08 09:40:00|84042.2|83992.2|84032.4|83982.4|84054.5|84011.5|84020.7|83977.7|1001
1612777500000|2021-02-08 09:45:00|84035.3|83985.3|84036.2|83986.2|84055.6|84007.9|84023.3|83981.1|1089
1612777800000|2021-02-08 09:50:00|84036.3|83986.3|84024.4|83974.4|84047.6|83997.6|84011|83971.2|795
1612778100000|2021-02-08 09:55:00|84025.6|83975.6|84002.3|83952.3|84036.7|83989.9|83990|83944.8|924
1612778400000|2021-02-08 10:00:00|84002|83952|84005.2|83955.2|84011.8|83964.1|83975.4|83931.6|1051
1612778700000|2021-02-08 10:05:00|84005.5|83955.5|84008.1|83958.1|84017.3|83967.3|83988.1|83942.1|884
1612779000000|2021-02-08 10:10:00|84007.9|83957.9|84028.3|83978.3|84033.3|83991.8|84000.7|83950.7|948
1612779300000|2021-02-08 10:15:00|84028.5|83978.5|84027.7|83977.7|84037.9|83998.1|84012.7|83972.4|863
1612779600000|2021-02-08 10:20:00|84027.8|83977.8|84029.2|83979.2|84031|83993.7|84002.1|83968|804
1612779900000|2021-02-08 10:25:00|84029.3|83979.3|84041.8|83991.8|84043.1|84003.4|84002.2|83965|1156
1612780200000|2021-02-08 10:30:00|84040.6|83990.6|84056.8|84031.8|84083.4|84042.4|84019.5|83982.1|1046
1612780500000|2021-02-08 10:35:00|84070|84020|84052.3|84027.3|84075.3|84034.8|84050.3|84011.3|825
1612780800000|2021-02-08 10:40:00|84052|84027|84051.6|84001.6|84070.3|84027.6|84034.5|83994.1|1095
1612781100000|2021-02-08 10:45:00|84052.9|84002.9|84004|83954|84066.8|84028.4|84001.4|83951.4|1078
1612781400000|2021-02-08 10:50:00|84004.3|83954.3|84001|83951|84014.3|83967.8|83968.8|83926.5|1101
1612781700000|2021-02-08 10:55:00|84001.1|83951.1|83985.6|83935.6|84002.5|83960.5|83966.6|83923.9|1059
1612782000000|2021-02-08 11:00:00|83984.8|83934.8|83988.4|83938.4|84004.3|83960.5|83967.7|83930.7|952
1612782300000|2021-02-08 11:05:00|83988|83938|83955.3|83905.3|83989.6|83942.6|83933.9|83896.3|886
1612782600000|2021-02-08 11:10:00|83956.1|83906.1|83964.5|83914.5|83978.3|83940.9|83947|83905.6|924
1612782900000|2021-02-08 11:15:00|83964.7|83914.7|83971.4|83946.4|83994.5|83948.4|83962.4|83914.7|882
1612783200000|2021-02-08 11:20:00|83971.3|83946.3|83966.2|83916.2|83984.5|83948|83944|83904|861
1612783500000|2021-02-08 11:25:00|83965.5|83915.5|83966.8|83941.8|83985.7|83945.7|83933.9|83896.2|853
1612783800000|2021-02-08 11:30:00|83967|83942|83978.1|83928.1|83993.6|83956.1|83956.5|83918.5|832
1612784100000|2021-02-08 11:35:00|83977.9|83927.9|83942.4|83892.4|83981.2|83942.2|83921.5|83883.5|882
1612784400000|2021-02-08 11:40:00|83942.3|83892.3|83960.1|83910.1|83970.6|83930.9|83923.9|83884.3|1085
1612784700000|2021-02-08 11:45:00|83959.8|83909.8|83980.3|83930.3|83981.2|83941.3|83946.6|83902.3|942
1612785000000|2021-02-08 11:50:00|83980|83930|83988.1|83938.1|84000.2|83959.1|83975.4|83929.2|914
1612785300000|2021-02-08 11:55:00|83988.4|83938.4|84000.5|83950.5|84001.4|83958.4|83956.3|83919.3|933
1612785600000|2021-02-08 12:00:00|84000.3|83950.3|84009.5|83959.5|84021.1|83982.9|83981.7|83944.3|1021
1612785900000|2021-02-08 12:05:00|84009.8|83959.8|84024|83974|84024.9|83987.5|83993.6|83955.6|695
1612786200000|2021-02-08 12:10:00|84024.2|83974.2|84003|83953|84025.8|83985.9|83989.7|83951.7|804
1612786500000|2021-02-08 12:15:00|84003.6|83953.6|84035.9|83985.9|84038.3|83998.5|83985.3|83940|928
1612786800000|2021-02-08 12:20:00|84035.2|83985.2|84046.3|83996.3|84054|84015.4|84016.7|83979.4|871
1612787100000|2021-02-08 12:25:00|84046.1|83996.1|84062.7|84012.7|84067.1|84030.5|84037|83996.1|916
1612787400000|2021-02-08 12:30:00|84063|84013|84038.4|83988.4|84070.1|84023.8|84018.9|83980.9|1001
1612787700000|2021-02-08 12:35:00|84038.3|83988.3|84040.7|83990.7|84072.7|84026.6|84011.3|83961.3|1191
1612788000000|2021-02-08 12:40:00|84040.8|83990.8|84113.5|84063.5|84122.1|84076.5|84024.1|83985.1|1219
1612788300000|2021-02-08 12:45:00|84113.4|84063.4|84055.5|84005.5|84114.3|84076.7|84041.6|84002.2|1012
1612788600000|2021-02-08 12:50:00|84055.6|84005.6|84054.8|84004.8|84063.6|84027.1|84036.1|83998.7|1100
1612788900000|2021-02-08 12:55:00|84055.1|84005.1|84094.2|84044.2|84095.2|84045.2|84025.3|83986.2|1496
1612789200000|2021-02-08 13:00:00|84093.1|84043.1|84151.9|84101.9|84168.8|84130.4|84073.2|84035.2|1457
1612789500000|2021-02-08 13:05:00|84151.8|84101.8|84158.8|84108.8|84176.8|84138.7|84121.8|84084.6|1292
1612789800000|2021-02-08 13:10:00|84158.4|84108.4|84140.6|84090.6|84164.3|84125.9|84120|84081.6|1097
1612790100000|2021-02-08 13:15:00|84140.7|84090.7|84140.6|84090.6|84175.3|84128.1|84117.6|84075.9|1175
1612790400000|2021-02-08 13:20:00|84141|84091|84159.8|84109.8|84188.5|84150.3|84128.1|84078.1|1203
1612790700000|2021-02-08 13:25:00|84159.9|84109.9|84183.5|84133.5|84193.6|84155.1|84148.5|84105.8|966
1612791000000|2021-02-08 13:30:00|84183.9|84133.9|84134.5|84084.5|84203|84157.7|84134.2|84084.2|1110
1612791300000|2021-02-08 13:35:00|84134.3|84084.3|84080.1|84030.1|84144|84104.3|84079.9|84029.9|1128
1612791600000|2021-02-08 13:40:00|84080.2|84030.2|84031.4|83981.4|84084.9|84042.6|84016.1|83978.2|1242
1612791900000|2021-02-08 13:45:00|84031.3|83981.3|84031|84006|84070.8|84025.8|84023|83981.3|1168
1612792200000|2021-02-08 13:50:00|84031.4|84006.4|84035.3|83985.3|84065.6|84028.8|83994.8|83950.8|1274
1612792500000|2021-02-08 13:55:00|84033.5|83983.5|84048.2|83998.2|84048.2|83998.2|83983.7|83935.3|1522
1612792800000|2021-02-08 14:00:00|84048.9|83998.9|84079.9|84029.9|84081.1|84032.5|84013.5|83963.5|1318
1612793100000|2021-02-08 14:05:00|84080|84030|84006.9|83956.9|84082.9|84039.2|84006|83956|1273
1612793400000|2021-02-08 14:10:00|84006.8|83956.8|83982.7|83932.7|84032.6|83994.4|83980.7|83930.7|1437
1612793700000|2021-02-08 14:15:00|83982.9|83932.9|83965.5|83915.5|83985.6|83946.7|83949.1|83905.2|1054
1612794000000|2021-02-08 14:20:00|83965.6|83915.6|83992.5|83942.5|83994.6|83946.8|83954.9|83912.9|782
1612794300000|2021-02-08 14:25:00|83992.4|83942.4|83982.8|83932.8|84004.3|83964.3|83964.8|83925.4|785
1612794600000|2021-02-08 14:30:00|83982.9|83932.9|83873.4|83823.4|83984.2|83945|83866.7|83822.4|1094
1612794900000|2021-02-08 14:35:00|83873.5|83823.5|83871.5|83821.5|83877.2|83837.4|83815.5|83777.5|1075
1612795200000|2021-02-08 14:40:00|83870.7|83820.7|83848.7|83798.7|83895|83845|83797.2|83747.2|1082
1612795500000|2021-02-08 14:45:00|83848.5|83798.5|83854.9|83804.9|83856|83806|83794.6|83756|1013
1612795800000|2021-02-08 14:50:00|83855.4|83805.4|83860.2|83810.2|83900.9|83864.8|83839.4|83799.9|1108
1612796100000|2021-02-08 14:55:00|83860|83810|83876.5|83826.5|83898.8|83861.6|83839.3|83803|1434
1612796400000|2021-02-08 15:00:00|83876.2|83826.2|83824.2|83774.2|83879.4|83841|83814.6|83768.9|1499
1612796700000|2021-02-08 15:05:00|83824.6|83774.6|83874.7|83824.7|83881.6|83841.2|83805|83755|1486
1612797000000|2021-02-08 15:10:00|83875.2|83825.2|83907.7|83857.7|83922.2|83884|83852.1|83814.5|1160
1612797300000|2021-02-08 15:15:00|83907.5|83857.5|83896.2|83846.2|83938.8|83899.2|83881|83839.9|1280
1612797600000|2021-02-08 15:20:00|83896|83846|83923.9|83873.9|83926.6|83881|83854.3|83815.3|1365
1612797900000|2021-02-08 15:25:00|83923.3|83873.3|83855.6|83805.6|83926|83876|83843.3|83797.8|1415
1612798200000|2021-02-08 15:30:00|83854.9|83804.9|83854.3|83804.3|83869.9|83826.5|83832.9|83795.3|1375
1612798500000|2021-02-08 15:35:00|83853.4|83803.4|83882.6|83832.6|83885.8|83835.8|83828.4|83778.4|1423
1612798800000|2021-02-08 15:40:00|83882.3|83832.3|83859.6|83809.6|83894.1|83847.7|83836.8|83799.3|1294
1612799100000|2021-02-08 15:45:00|83859|83809|83890.8|83840.8|83896.7|83858|83816.7|83773|1481
1612799400000|2021-02-08 15:50:00|83889.8|83839.8|83911.6|83861.6|83916.2|83877.6|83864.6|83814.6|1515
1612799700000|2021-02-08 15:55:00|83909.1|83859.1|83915.5|83865.5|83925.5|83892|83889.4|83847|1596
1612800000000|2021-02-08 16:00:00|83902.3|83877.3|83889.3|83839.3|83936.2|83888.4|83887|83838.1|1434
1612800300000|2021-02-08 16:05:00|83890.5|83840.5|83881.7|83831.7|83922.1|83872.1|83859.2|83809.2|1096
1612800600000|2021-02-08 16:10:00|83881.9|83831.9|83937.8|83887.8|83942.2|83897.9|83855.5|83809.7|1010
1612800900000|2021-02-08 16:15:00|83938.2|83888.2|83964.9|83914.9|83974.1|83927.5|83913.7|83863.7|1361
1612801200000|2021-02-08 16:20:00|83965.5|83915.5|84031.6|83981.6|84032.1|83993.5|83955.7|83915|1280
1612801500000|2021-02-08 16:25:00|84030.9|83980.9|83970.8|83920.8|84031.7|83981.7|83958.8|83915.4|1359
1612801800000|2021-02-08 16:30:00|83970.7|83920.7|83982.7|83932.7|83990.6|83940.6|83962.9|83912.9|1193
1612802100000|2021-02-08 16:35:00|83982.6|83932.6|83992.5|83942.5|83994.3|83944.3|83970.6|83920.6|1101
1612802400000|2021-02-08 16:40:00|83992.4|83942.4|83988.7|83938.7|84014.6|83964.6|83974.1|83924.1|1413
1612802700000|2021-02-08 16:45:00|83988.2|83938.2|83954.4|83904.4|84008.8|83958.8|83953.6|83903.6|1442
1612803000000|2021-02-08 16:50:00|83954.8|83904.8|83927.3|83877.3|83958.8|83908.8|83923.9|83873.9|1326
1612803300000|2021-02-08 16:55:00|83927.4|83877.4|83927.7|83877.7|83932|83894.5|83904.1|83857.1|1294
1612803600000|2021-02-08 17:00:00|83928.1|83878.1|83949.5|83899.5|83958.3|83908.3|83925.1|83875.1|1298
1612803900000|2021-02-08 17:05:00|83949.8|83899.8|83933.9|83883.9|83963.1|83913.1|83927.9|83877.9|1177
1612804200000|2021-02-08 17:10:00|83933.8|83883.8|83943.5|83893.5|83960.4|83910.4|83930.9|83880.9|1057
1612804500000|2021-02-08 17:15:00|83943.7|83893.7|83955.8|83905.8|83958.7|83908.7|83933.1|83883.1|874
1612804800000|2021-02-08 17:20:00|83955.5|83905.5|83945.6|83895.6|83955.5|83905.5|83933.6|83883.6|1003
1612805100000|2021-02-08 17:25:00|83945.9|83895.9|83950.8|83900.8|83955.4|83905.4|83940.6|83890.6|1052
1612805400000|2021-02-08 17:30:00|83950.6|83900.6|83935.9|83885.9|83957.8|83907.8|83935.3|83885.3|962
1612805700000|2021-02-08 17:35:00|83935.8|83885.8|83931.6|83881.6|83938.8|83888.8|83926.5|83876.5|876
1612806000000|2021-02-08 17:40:00|83931.3|83881.3|83924.7|83874.7|83936.1|83886.1|83924.1|83874.1|758
1612806300000|2021-02-08 17:45:00|83925|83875|83943.6|83893.6|83944.8|83894.8|83921.5|83871.5|666
1612806600000|2021-02-08 17:50:00|83943.5|83893.5|83965.8|83915.8|83965.9|83915.9|83941.2|83891.2|795
1612806900000|2021-02-08 17:55:00|83965.9|83915.9|83949.6|83899.6|83974.8|83924.8|83946.3|83896.3|1161
1612807200000|2021-02-08 18:00:00|83949.8|83899.8|83989.2|83939.2|83989.9|83939.9|83949.8|83899.8|1255
1612807500000|2021-02-08 18:05:00|83989|83939|83979.5|83929.5|83990.7|83940.7|83978|83928|726
1612807800000|2021-02-08 18:10:00|83979.4|83929.4|83968.3|83918.3|83982.3|83932.3|83965.5|83915.5|894
1612808100000|2021-02-08 18:15:00|83968.2|83918.2|83975.7|83925.7|83980.1|83930.1|83967.7|83917.7|723
1612808400000|2021-02-08 18:20:00|83975.8|83925.8|83963.8|83913.8|83975.8|83925.8|83953.7|83903.7|747
1612808700000|2021-02-08 18:25:00|83964|83914|83987.7|83937.7|84001.6|83951.6|83962|83912|820
1612809000000|2021-02-08 18:30:00|83987.9|83937.9|83987.5|83937.5|83995.1|83945.1|83983.5|83933.5|733
1612809300000|2021-02-08 18:35:00|83987.4|83937.4|83970.4|83920.4|83987.4|83937.4|83964.9|83914.9|674
1612809600000|2021-02-08 18:40:00|83970.2|83920.2|83967.3|83917.3|83971.6|83921.6|83954.1|83904.1|630
1612809900000|2021-02-08 18:45:00|83967.2|83917.2|83969.4|83919.4|83973.2|83923.2|83962.3|83912.3|601
1612810200000|2021-02-08 18:50:00|83970.8|83920.8|83972|83922|83978.4|83928.4|83962.8|83912.8|1003
1612810500000|2021-02-08 18:55:00|83973.4|83923.4|83974.9|83924.9|83984.6|83934.6|83965.6|83915.6|867
1612810800000|2021-02-08 19:00:00|83974.8|83924.8|83986|83936|83992|83942|83973.3|83923.3|727
1612811100000|2021-02-08 19:05:00|83986.2|83936.2|83973.2|83923.2|83986.2|83936.2|83973.1|83923.1|489
1612811400000|2021-02-08 19:10:00|83973.5|83923.5|83952.8|83902.8|83978.7|83928.7|83951.1|83901.1|659
1612811700000|2021-02-08 19:15:00|83952.7|83902.7|83960|83910|83960.4|83910.4|83948.1|83898.1|796
1612812000000|2021-02-08 19:20:00|83961.3|83911.3|83958.4|83908.4|83975.4|83925.4|83957.2|83907.2|790
1612812300000|2021-02-08 19:25:00|83958.5|83908.5|83949.4|83899.4|83958.5|83908.5|83943.2|83893.2|780
1612812600000|2021-02-08 19:30:00|83950|83900|83951.6|83901.6|83960|83910|83940.5|83890.5|854
1612812900000|2021-02-08 19:35:00|83951.5|83901.5|83941|83891|83955.3|83905.3|83937.5|83887.5|836
1612813200000|2021-02-08 19:40:00|83941.2|83891.2|83946.6|83896.6|83948.6|83898.6|83937.9|83887.9|675
1612813500000|2021-02-08 19:45:00|83946.5|83896.5|83942.7|83892.7|83948.9|83898.9|83919|83869|912
1612813800000|2021-02-08 19:50:00|83942.6|83892.6|83941.3|83891.3|83945.8|83895.8|83933.5|83883.5|831
1612814100000|2021-02-08 19:55:00|83941.9|83891.9|83921.2|83871.2|83943.6|83893.6|83904.5|83856.8|982
1612814400000|2021-02-08 20:00:00|83921.4|83871.4|83930.2|83880.2|83930.5|83886|83904.1|83867.7|847
1612814700000|2021-02-08 20:05:00|83930.3|83880.3|83924.7|83874.7|83941.2|83891.2|83924.7|83874.7|759
1612815000000|2021-02-08 20:10:00|83924.6|83874.6|83906.5|83856.5|83927.1|83877.1|83905.4|83855.4|666
1612815300000|2021-02-08 20:15:00|83906.6|83856.6|83914|83864|83918|83868|83902.5|83852.5|608
1612815600000|2021-02-08 20:20:00|83913.9|83863.9|83904|83854|83917.7|83867.7|83903.7|83853.7|594
1612815900000|2021-02-08 20:25:00|83904.3|83854.3|83901.3|83851.3|83906.6|83856.6|83898.8|83848.8|945
1612816200000|2021-02-08 20:30:00|83900.9|83850.9|83892.5|83842.5|83900.9|83850.9|83882.8|83832.8|718
1612816500000|2021-02-08 20:35:00|83892.6|83842.6|83894.4|83844.4|83897.1|83847.1|83889.5|83839.5|723
1612816800000|2021-02-08 20:40:00|83894.8|83844.8|83908.9|83858.9|83918.2|83868.2|83891.8|83841.8|944
1612817100000|2021-02-08 20:45:00|83909.1|83859.1|83924.5|83874.5|83927|83877|83906.3|83856.3|790
1612817400000|2021-02-08 20:50:00|83924.6|83874.6|83909.3|83859.3|83932.4|83882.4|83890.4|83840.4|1054
1612817700000|2021-02-08 20:55:00|83909.2|83859.2|83911.3|83861.3|83919.4|83869.4|83909.1|83859.1|802
1612818000000|2021-02-08 21:00:00|83911.7|83861.7|83914.8|83864.8|83922|83872|83901.2|83851.2|897
1612818300000|2021-02-08 21:05:00|83915.2|83865.2|83923.8|83873.8|83927.2|83877.2|83909.5|83859.5|851
1612818600000|2021-02-08 21:10:00|83923.7|83873.7|83960.5|83910.5|83963.9|83913.9|83921.6|83871.6|849
1612818900000|2021-02-08 21:15:00|83961.6|83911.6|83967.5|83917.5|83972.5|83922.5|83957.8|83907.8|834
1612819200000|2021-02-08 21:20:00|83967.3|83917.3|83968.6|83918.6|83972.8|83922.8|83951.5|83901.5|703
1612819500000|2021-02-08 21:25:00|83968.8|83918.8|83977.3|83927.3|83977.8|83927.8|83967.4|83917.4|490
1612819800000|2021-02-08 21:30:00|83978.1|83928.1|83953|83903|83978.8|83928.8|83948.7|83898.7|1184
1612820100000|2021-02-08 21:35:00|83953.1|83903.1|83961|83911|83964.2|83914.2|83946.6|83896.6|1290
1612820400000|2021-02-08 21:40:00|83960.5|83910.5|83956|83906|83963|83913|83951.9|83901.9|749
1612820700000|2021-02-08 21:45:00|83951.7|83901.7|83967.5|83917.5|83982|83932|83941.5|83891.5|838
1612821000000|2021-02-08 21:50:00|83967.8|83917.8|83968.6|83918.6|83983.8|83933.8|83954|83904|621
1612821300000|2021-02-08 21:55:00|83968.4|83918.4|83963|83852|83994.3|83920.1|83942.5|83831.5|811
1612821600000|2021-02-08 22:00:00|83952.2|83841.2|83930.1|83819.1|83952.2|83841.2|83930.1|83819.1|48
1612821900000|2021-02-08 22:05:00|83920.9|83809.9|83936.9|83825.9|83965|83854|83910.2|83799.2|137
1612822200000|2021-02-08 22:10:00|83932.2|83821.2|83926.9|83815.9|83961.8|83850.8|83922.4|83811.4|250
1612822500000|2021-02-08 22:15:00|83925.9|83814.9|83946.3|83835.3|83964|83853|83911.6|83800.6|249
1612822800000|2021-02-08 22:20:00|83946.4|83835.4|83932.1|83821.1|83976.2|83865.2|83916.5|83805.5|277
1612823100000|2021-02-08 22:25:00|83936.4|83825.4|83936.8|83825.8|83968|83857|83914.7|83803.7|440
1612823400000|2021-02-08 22:30:00|83931.9|83820.9|83954|83843|83965.5|83854.5|83922.9|83811.9|296
1612823700000|2021-02-08 22:35:00|83957.1|83846.1|83939.8|83828.8|83965.7|83854.7|83921.3|83810.3|248
1612824000000|2021-02-08 22:40:00|83935.4|83824.4|83961|83850|83982.6|83871.6|83918.7|83807.7|313
1612824300000|2021-02-08 22:45:00|83966.5|83855.5|83945|83834|83973|83862|83935.9|83824.9|355
1612824600000|2021-02-08 22:50:00|83949.7|83838.7|83970.7|83859.7|83974.7|83863.7|83945.8|83834.8|362
1612824900000|2021-02-08 22:55:00|83969|83858|83972.4|83861.4|83981.5|83870.5|83946|83835|398
1612825200000|2021-02-08 23:00:00|83972.8|83861.8|83937.3|83859.6|84041.5|83945.8|83927.5|83847.8|972
1612825500000|2021-02-08 23:05:00|83937|83860.1|83956.4|83870.8|83970.6|83884.3|83917.9|83854.6|757
1612825800000|2021-02-08 23:10:00|83958.6|83869.9|83951.4|83869.5|83963.1|83886.4|83925.9|83856.3|682
1612826100000|2021-02-08 23:15:00|83948.8|83872.2|83952.2|83902.2|83963.7|83908|83938.3|83867.6|1026
1612826400000|2021-02-08 23:20:00|83948.4|83898.4|83958.2|83908.2|83962.3|83912.3|83945.9|83895.9|1243
1612826700000|2021-02-08 23:25:00|83960.2|83910.2|83969.8|83919.8|83984|83934|83952|83902|829
1612827000000|2021-02-08 23:30:00|83970.7|83920.7|83967.4|83917.4|83971.4|83921.4|83938|83888|794
1612827300000|2021-02-08 23:35:00|83967.6|83917.6|83950|83900|83968.9|83918.9|83939.2|83889.2|692
1612827600000|2021-02-08 23:40:00|83947.8|83897.8|83944.4|83894.4|83957.6|83907.6|83934.8|83884.8|775
1612827900000|2021-02-08 23:45:00|83944.5|83894.5|83926.6|83876.6|83944.8|83894.8|83886.5|83824.5|829
1612828200000|2021-02-08 23:50:00|83927|83877|83923.7|83873.7|83944.3|83894.3|83918.4|83868.4|594
1612828500000|2021-02-08 23:55:00|83923.8|83873.8|83926.5|83876.5|83932.8|83882.8|83913.4|83863.4|542
1612828800000|2021-02-09 00:00:00|83926.3|83876.3|83940.5|83890.5|83947|83897|83919|83869|863
1612829100000|2021-02-09 00:05:00|83941|83891|83915.1|83865.1|83943.2|83893.2|83906.4|83856.4|842
1612829400000|2021-02-09 00:10:00|83915.2|83865.2|83906.4|83856.4|83917.3|83867.3|83896.2|83846.2|709
1612829700000|2021-02-09 00:15:00|83905.7|83855.7|83907.8|83857.8|83914.1|83864.1|83900.9|83850.9|812
1612830000000|2021-02-09 00:20:00|83907.7|83857.7|83892.7|83842.7|83912.5|83862.5|83891.1|83841.1|619
1612830300000|2021-02-09 00:25:00|83892.3|83842.3|83901.2|83851.2|83916.5|83866.5|83890.5|83840.5|681
1612830600000|2021-02-09 00:30:00|83901.5|83851.5|83877.9|83827.9|83903.9|83853.9|83873.7|83823.7|925
1612830900000|2021-02-09 00:35:00|83877.7|83827.7|83885.4|83835.4|83897.8|83847.8|83877.5|83827.5|678
1612831200000|2021-02-09 00:40:00|83885.2|83835.2|83889.5|83839.5|83901.7|83851.7|83883.5|83833.5|751
1612831500000|2021-02-09 00:45:00|83889.6|83839.6|83893.9|83843.9|83906|83856|83885.8|83835.8|660
1612831800000|2021-02-09 00:50:00|83894|83844|83887.8|83837.8|83901.1|83851.1|83874.9|83824.9|900
1612832100000|2021-02-09 00:55:00|83886.7|83836.7|83881.6|83831.6|83888|83838|83868|83818|894
1612832400000|2021-02-09 01:00:00|83881.7|83831.7|83870.3|83820.3|83886.6|83836.6|83853.2|83803.2|1038
1612832700000|2021-02-09 01:05:00|83870.5|83820.5|83886.3|83836.3|83894.9|83844.9|83869.6|83819.6|794
1612833000000|2021-02-09 01:10:00|83886.4|83836.4|83888.8|83838.8|83894.9|83844.9|83875.3|83825.3|786
1612833300000|2021-02-09 01:15:00|83889.4|83839.4|83859.3|83809.3|83892|83842|83857.2|83807.2|1071
1612833600000|2021-02-09 01:20:00|83859.2|83809.2|83842.6|83792.6|83880.1|83830.1|83826.5|83771.7|1354
1612833900000|2021-02-09 01:25:00|83842.5|83792.5|83811.5|83761.5|83847.1|83797.1|83805.3|83755.3|1342
1612834200000|2021-02-09 01:30:00|83811.4|83761.4|83854.5|83804.5|83883.3|83831.8|83801.8|83751.8|1336
1612834500000|2021-02-09 01:35:00|83854.8|83804.8|83836.2|83786.2|83857.4|83807.4|83831.8|83781.8|1344
1612834800000|2021-02-09 01:40:00|83835.5|83785.5|83845.4|83795.4|83860.6|83810.6|83832.1|83782.1|1196
1612835100000|2021-02-09 01:45:00|83844.5|83794.5|83870.9|83820.9|83872.5|83822.5|83831.9|83778.3|1242
1612835400000|2021-02-09 01:50:00|83870.4|83820.4|83854.5|83804.5|83870.8|83820.8|83823.6|83773.6|1344
1612835700000|2021-02-09 01:55:00|83854.8|83804.8|83886.1|83836.1|83886.5|83836.5|83834.8|83784.8|1305
1612836000000|2021-02-09 02:00:00|83886.2|83836.2|83856.5|83806.5|83886.2|83836.2|83797.4|83747.4|1486
1612836300000|2021-02-09 02:05:00|83857|83807|83818|83768|83875.9|83825.9|83794.5|83744.5|1544
1612836600000|2021-02-09 02:10:00|83815.5|83765.5|83746.6|83696.6|83858.2|83808.2|83737.1|83678.4|1845
1612836900000|2021-02-09 02:15:00|83748.1|83698.1|83763.4|83713.4|83777.2|83727.2|83744.7|83694.7|1507
1612837200000|2021-02-09 02:20:00|83762.7|83712.7|83742|83692|83773|83723|83735.5|83685.5|1021
1612837500000|2021-02-09 02:25:00|83738.9|83688.9|83731.9|83681.9|83738.9|83688.9|83719.2|83669.2|1342
1612837800000|2021-02-09 02:30:00|83732.3|83682.3|83732.8|83682.8|83743.7|83693.7|83724.6|83674.6|1235
1612838100000|2021-02-09 02:35:00|83733.2|83683.2|83707.8|83657.8|83741.8|83691.8|83704.4|83654.4|1055
1612838400000|2021-02-09 02:40:00|83707.4|83657.4|83744.1|83694.1|83747.2|83697.2|83705.6|83655.6|931
1612838700000|2021-02-09 02:45:00|83744.2|83694.2|83730.3|83680.3|83749.1|83699.1|83724.8|83674.8|824
1612839000000|2021-02-09 02:50:00|83730.5|83680.5|83707.3|83657.3|83731.4|83681.4|83707|83657|983
1612839300000|2021-02-09 02:55:00|83707.1|83657.1|83709.6|83659.6|83727.4|83677.4|83696.4|83646.4|1155
1612839600000|2021-02-09 03:00:00|83709.5|83659.5|83721.2|83671.2|83736.7|83686.7|83708.8|83658.8|1015
1612839900000|2021-02-09 03:05:00|83721.4|83671.4|83720.9|83670.9|83724.5|83674.5|83709|83659|737
1612840200000|2021-02-09 03:10:00|83721.2|83671.2|83721.9|83671.9|83729.2|83679.2|83716.6|83666.6|705
1612840500000|2021-02-09 03:15:00|83721.2|83671.2|83705.2|83655.2|83724.7|83674.7|83702.1|83652.1|877
1612840800000|2021-02-09 03:20:00|83705.6|83655.6|83713.4|83663.4|83716.4|83666.4|83698.6|83648.6|849
1612841100000|2021-02-09 03:25:00|83711.5|83661.5|83690.4|83640.4|83721.9|83671.9|83660.8|83610.8|954
1612841400000|2021-02-09 03:30:00|83690.3|83640.3|83692.6|83642.6|83700.2|83650.2|83673.9|83623.9|1008
1612841700000|2021-02-09 03:35:00|83693|83643|83711.9|83661.9|83713.8|83663.8|83689.1|83639.1|899
1612842000000|2021-02-09 03:40:00|83712.5|83662.5|83704.1|83654.1|83720.4|83670.4|83699|83649|1127
1612842300000|2021-02-09 03:45:00|83704.2|83654.2|83706.8|83656.8|83714|83664|83699.9|83649.9|1108
1612842600000|2021-02-09 03:50:00|83705.9|83655.9|83697.6|83647.6|83716|83666|83684.9|83634.9|1128
1612842900000|2021-02-09 03:55:00|83698.5|83648.5|83715.6|83665.6|83722.5|83672.5|83696.2|83646.2|814
1612843200000|2021-02-09 04:00:00|83716.3|83666.3|83727|83677|83734.6|83684.6|83713.7|83663.7|896
1612843500000|2021-02-09 04:05:00|83726.7|83676.7|83719.1|83669.1|83728.3|83678.3|83716.5|83666.5|583
1612843800000|2021-02-09 04:10:00|83718.8|83668.8|83717.9|83667.9|83723.2|83673.2|83705.3|83655.3|764
1612844100000|2021-02-09 04:15:00|83716.3|83666.3|83720.4|83670.4|83723.5|83673.5|83712.5|83662.5|648
1612844400000|2021-02-09 04:20:00|83721.5|83671.5|83714.2|83664.2|83725.6|83675.6|83712.7|83662.7|774
1612844700000|2021-02-09 04:25:00|83713.6|83663.6|83702.5|83652.5|83716.6|83666.6|83695.6|83645.6|866
1612845000000|2021-02-09 04:30:00|83702.4|83652.4|83704.2|83654.2|83706.7|83656.7|83698.4|83648.4|687
1612845300000|2021-02-09 04:35:00|83704.1|83654.1|83704.8|83654.8|83710.7|83660.7|83697.2|83647.2|676
1612845600000|2021-02-09 04:40:00|83704.5|83654.5|83705.9|83655.9|83712.2|83662.2|83702|83652|728
1612845900000|2021-02-09 04:45:00|83706.8|83656.8|83705.6|83655.6|83712.7|83662.7|83702.3|83652.3|660
1612846200000|2021-02-09 04:50:00|83709.4|83659.4|83716.6|83666.6|83725.3|83675.3|83705.3|83655.3|658
1612846500000|2021-02-09 04:55:00|83716.9|83666.9|83730.4|83680.4|83732.9|83682.9|83715.2|83665.2|816
1612846800000|2021-02-09 05:00:00|83730.5|83680.5|83714.2|83664.2|83733.5|83683.5|83709.2|83659.2|825
1612847100000|2021-02-09 05:05:00|83714.1|83664.1|83718.2|83668.2|83723.5|83673.5|83706.9|83656.9|636
1612847400000|2021-02-09 05:10:00|83718.6|83668.6|83698.1|83648.1|83718.6|83668.6|83695.1|83645.1|887
1612847700000|2021-02-09 05:15:00|83698.6|83648.6|83699.4|83649.4|83706.3|83656.3|83695.5|83645.5|739
1612848000000|2021-02-09 05:20:00|83700.3|83650.3|83697.7|83647.7|83706.9|83656.9|83694.3|83644.3|740
1612848300000|2021-02-09 05:25:00|83697.6|83647.6|83712.1|83662.1|83713.8|83663.8|83694.2|83644.2|732
1612848600000|2021-02-09 05:30:00|83712.3|83662.3|83709.6|83659.6|83715.1|83665.1|83706.3|83656.3|789
1612848900000|2021-02-09 05:35:00|83709.1|83659.1|83720.5|83670.5|83722.9|83672.9|83708.5|83658.5|848
1612849200000|2021-02-09 05:40:00|83720.4|83670.4|83714|83664|83729.4|83679.4|83708.7|83658.7|819
1612849500000|2021-02-09 05:45:00|83715.4|83665.4|83707.3|83657.3|83720.3|83670.3|83706|83656|862
1612849800000|2021-02-09 05:50:00|83709.7|83659.7|83712.8|83662.8|83717.2|83667.2|83699.3|83649.3|816
1612850100000|2021-02-09 05:55:00|83712.4|83662.4|83711.2|83661.2|83719.6|83669.6|83702.8|83652.8|789
1612850400000|2021-02-09 06:00:00|83710.3|83660.3|83689.8|83639.8|83724.2|83674.2|83686.9|83636.9|1308
1612850700000|2021-02-09 06:05:00|83689.5|83639.5|83690.7|83640.7|83698.9|83648.9|83686.4|83636.4|797
1612851000000|2021-02-09 06:10:00|83691.2|83641.2|83665.8|83615.8|83693.3|83643.3|83662|83612|996
1612851300000|2021-02-09 06:15:00|83668|83618|83662.4|83612.4|83671.8|83621.8|83654.9|83604.9|1135
1612851600000|2021-02-09 06:20:00|83662.5|83612.5|83680.4|83630.4|83682|83632|83660.2|83610.2|647
1612851900000|2021-02-09 06:25:00|83680.7|83630.7|83688.6|83638.6|83702.5|83652.5|83678.3|83628.3|993
1612852200000|2021-02-09 06:30:00|83686|83636|83696.3|83646.3|83706|83656|83684.6|83634.6|916
1612852500000|2021-02-09 06:35:00|83696.1|83646.1|83677.5|83627.5|83704.3|83654.3|83676.1|83626.1|912
1612852800000|2021-02-09 06:40:00|83677.4|83627.4|83672.5|83622.5|83683.4|83633.4|83664|83614|881
1612853100000|2021-02-09 06:45:00|83672.2|83622.2|83682.3|83632.3|83684.7|83634.7|83670.6|83620.6|825
1612853400000|2021-02-09 06:50:00|83683.2|83633.2|83696.8|83646.8|83700.8|83650.8|83681.7|83631.7|829
1612853700000|2021-02-09 06:55:00|83697|83647|83712.4|83662.4|83721.5|83671.5|83691.8|83641.8|827
1612854000000|2021-02-09 07:00:00|83713.8|83663.8|83709.6|83659.6|83716.9|83666.9|83704.4|83654.4|901
1612854300000|2021-02-09 07:05:00|83709.8|83659.8|83706.5|83656.5|83722.5|83672.5|83700.7|83650.7|862
1612854600000|2021-02-09 07:10:00|83706.3|83656.3|83676.9|83626.9|83709.4|83659.4|83662.5|83612.5|954
1612854900000|2021-02-09 07:15:00|83677|83627|83658.3|83608.3|83681.5|83631.5|83646|83605.3|1004
1612855200000|2021-02-09 07:20:00|83658|83608|83662.3|83612.3|83666.9|83616.9|83648.6|83598.6|1203
1612855500000|2021-02-09 07:25:00|83662.2|83612.2|83665.4|83615.4|83683.6|83633.6|83657.6|83607.6|1028
1612855800000|2021-02-09 07:30:00|83666.6|83616.6|83725.3|83675.3|83735.5|83685.5|83664.1|83614.1|1147
1612856100000|2021-02-09 07:35:00|83725.5|83675.5|83719.9|83669.9|83730.7|83680.7|83708.4|83658.4|945
1612856400000|2021-02-09 07:40:00|83720|83670|83721.5|83671.5|83727.6|83677.6|83713.9|83663.9|867
1612856700000|2021-02-09 07:45:00|83724.2|83674.2|83732.9|83682.9|83748.1|83698.3|83712.9|83664|933
1612857000000|2021-02-09 07:50:00|83732.4|83682.4|83770.6|83720.6|83770.6|83720.6|83719.8|83669.8|1047
1612857300000|2021-02-09 07:55:00|83770.9|83720.9|83729.6|83679.6|83775.4|83725.4|83685|83635|1578
1612857600000|2021-02-09 08:00:00|83728.1|83678.1|83747.1|83697.1|83749.5|83699.5|83693.3|83643.3|1552
1612857900000|2021-02-09 08:05:00|83744.1|83694.1|83743.4|83693.4|83769.6|83727.4|83727.4|83680.2|1410
1612858200000|2021-02-09 08:10:00|83741.1|83691.1|83750.5|83725.5|83765.6|83727.8|83701.9|83662|1191
1612858500000|2021-02-09 08:15:00|83750.4|83725.4|83821.6|83771.6|83822.7|83784.1|83746.8|83710|1209
1612858800000|2021-02-09 08:20:00|83821.7|83771.7|83826|83776|83846.6|83808.7|83799.6|83760.2|1262
1612859100000|2021-02-09 08:25:00|83826.2|83776.2|83844.9|83819.9|83865.2|83828.2|83800.7|83763|1153
1612859400000|2021-02-09 08:30:00|83845|83820|83813|83788|83854.8|83820.6|83796.6|83757.9|1217
1612859700000|2021-02-09 08:35:00|83813.1|83788.1|83754.2|83704.2|83838.3|83801.5|83753.2|83703.2|1155
1612860000000|2021-02-09 08:40:00|83755|83705|83663.7|83613.7|83757.4|83707.4|83663.2|83613.2|1441
1612860300000|2021-02-09 08:45:00|83664.1|83614.1|83670|83620|83673.3|83626|83593|83543|1651
1612860600000|2021-02-09 08:50:00|83669.9|83619.9|83677.7|83627.7|83687.9|83637.9|83648.1|83598.1|1326
1612860900000|2021-02-09 08:55:00|83678.1|83628.1|83622.8|83572.8|83678.1|83628.1|83612|83562|1385
1612861200000|2021-02-09 09:00:00|83623.1|83573.1|83641|83591|83641|83596.9|83580.9|83530.9|1427
1612861500000|2021-02-09 09:05:00|83641.2|83591.2|83614.9|83564.9|83643.6|83593.7|83610.5|83564.3|1295
1612861800000|2021-02-09 09:10:00|83615.3|83565.3|83623.5|83573.5|83648.8|83598.8|83596|83546|1254
1612862100000|2021-02-09 09:15:00|83623.4|83573.4|83677.5|83627.5|83685.2|83635.2|83623.4|83573.4|1400
1612862400000|2021-02-09 09:20:00|83678|83628|83632.6|83582.6|83685.7|83635.7|83621.3|83571.3|1530
1612862700000|2021-02-09 09:25:00|83632.9|83582.9|83645.6|83595.6|83692.9|83642.9|83623|83573|1345
1612863000000|2021-02-09 09:30:00|83645.7|83595.7|83573|83523|83649.9|83599.9|83571.2|83521.2|1386
1612863300000|2021-02-09 09:35:00|83571.5|83521.5|83569.3|83519.3|83582.4|83532.4|83544.4|83494.4|1281
1612863600000|2021-02-09 09:40:00|83569|83519|83553|83503|83570.2|83520.2|83517.2|83467.2|1365
1612863900000|2021-02-09 09:45:00|83552.9|83502.9|83577.3|83527.3|83601.3|83551.3|83552.8|83502.8|1174
1612864200000|2021-02-09 09:50:00|83576.9|83526.9|83553.8|83503.8|83587.3|83537.3|83552.3|83502.3|982
1612864500000|2021-02-09 09:55:00|83554|83504|83576.4|83526.4|83577.5|83527.5|83495.5|83445.5|1499
1612864800000|2021-02-09 10:00:00|83577.7|83527.7|83574.2|83524.2|83592.9|83542.9|83547.8|83497.8|1391
1612865100000|2021-02-09 10:05:00|83574.3|83524.3|83554.2|83504.2|83599.8|83549.8|83539.7|83489.7|1366
1612865400000|2021-02-09 10:10:00|83555.6|83505.6|83576.7|83526.7|83578.4|83528.4|83544.2|83494.2|1139
1612865700000|2021-02-09 10:15:00|83578|83528|83569.8|83519.8|83591.6|83541.6|83569.3|83519.3|1200
1612866000000|2021-02-09 10:20:00|83570.5|83520.5|83609.9|83559.9|83613.3|83563.3|83570.1|83520.1|1025
1612866300000|2021-02-09 10:25:00|83610|83560|83605|83555|83631.7|83581.7|83591.1|83541.1|989
1612866600000|2021-02-09 10:30:00|83605.3|83555.3|83585.8|83535.8|83609.7|83559.7|83584.1|83534.1|1001
1612866900000|2021-02-09 10:35:00|83586.8|83536.8|83558.5|83508.5|83596.2|83546.2|83549.9|83499.9|1136
1612867200000|2021-02-09 10:40:00|83556.5|83506.5|83561.2|83511.2|83576.2|83526.2|83536|83486|1162
1612867500000|2021-02-09 10:45:00|83561.6|83511.6|83562.1|83512.1|83588.6|83538.6|83548.5|83498.5|970
1612867800000|2021-02-09 10:50:00|83562|83512|83552.5|83502.5|83563.4|83513.4|83542.8|83492.8|857
1612868100000|2021-02-09 10:55:00|83552.8|83502.8|83580.3|83530.3|83596.4|83546.4|83551.7|83501.7|1375
1612868400000|2021-02-09 11:00:00|83581.7|83531.7|83584.3|83534.3|83598|83548|83570.9|83520.9|1348
1612868700000|2021-02-09 11:05:00|83584.4|83534.4|83600.3|83550.3|83617.1|83567.1|83580.8|83530.8|1213
1612869000000|2021-02-09 11:10:00|83600.6|83550.6|83637|83587|83647.2|83597.2|83595.2|83545.2|1162
1612869300000|2021-02-09 11:15:00|83637.6|83587.6|83606|83556|83655.6|83605.6|83592.6|83553.1|961
1612869600000|2021-02-09 11:20:00|83606.8|83556.8|83612|83562|83617.4|83567.4|83592.6|83542.6|953
1612869900000|2021-02-09 11:25:00|83612.5|83562.5|83603|83553|83620|83570|83587.3|83537.3|999
1612870200000|2021-02-09 11:30:00|83605.3|83555.3|83592.7|83542.7|83609.6|83559.6|83578.1|83540.4|823
1612870500000|2021-02-09 11:35:00|83592.3|83542.3|83591.2|83541.2|83597.1|83558.3|83581.8|83537|720
1612870800000|2021-02-09 11:40:00|83590.9|83540.9|83564.6|83514.6|83594.1|83544.1|83562.6|83512.6|994
1612871100000|2021-02-09 11:45:00|83564.7|83514.7|83571.5|83521.5|83578.6|83538.6|83559.1|83514.5|734
1612871400000|2021-02-09 11:50:00|83571.3|83521.3|83539|83489|83577.7|83540|83517.9|83475.8|937
1612871700000|2021-02-09 11:55:00|83539.1|83489.1|83567.6|83517.6|83577.2|83527.2|83532.6|83488.1|789
1612872000000|2021-02-09 12:00:00|83566.3|83516.3|83568.8|83518.8|83583.7|83533.7|83560.7|83510.7|911
1612872300000|2021-02-09 12:05:00|83569|83519|83587|83537|83601.1|83551.1|83564.5|83514.5|1099
1612872600000|2021-02-09 12:10:00|83587.1|83537.1|83587.8|83562.8|83610.4|83575|83569.6|83530.4|911
1612872900000|2021-02-09 12:15:00|83587.7|83562.7|83562.3|83537.3|83619.6|83582|83559.4|83523|933
1612873200000|2021-02-09 12:20:00|83562.4|83537.4|83553.1|83528.1|83576.1|83539.5|83542.1|83502.7|827
1612873500000|2021-02-09 12:25:00|83553|83528|83561.7|83536.7|83587.8|83550.3|83546.9|83509.6|921
1612873800000|2021-02-09 12:30:00|83562.5|83537.5|83537.4|83512.4|83567|83541.8|83525.9|83494.8|922
1612874100000|2021-02-09 12:35:00|83537.3|83512.3|83540.9|83515.9|83584.6|83546.9|83528.6|83501.9|927
1612874400000|2021-02-09 12:40:00|83540.8|83515.8|83549|83499|83576.9|83551.9|83537.9|83498.5|1068
1612874700000|2021-02-09 12:45:00|83547.8|83497.8|83587.1|83562.1|83606.8|83578.1|83536.3|83497.2|1100
1612875000000|2021-02-09 12:50:00|83586.5|83561.5|83560.8|83535.8|83600.2|83575.2|83560.8|83535.8|896
1612875300000|2021-02-09 12:55:00|83561.5|83536.5|83567.2|83542.2|83590.7|83554.2|83540.5|83511|1255
1612875600000|2021-02-09 13:00:00|83567.5|83542.5|83535.9|83510.9|83589.2|83564.2|83534.2|83509.2|1370
1612875900000|2021-02-09 13:05:00|83535.8|83510.8|83516|83491|83553.3|83528.3|83503.8|83469.5|1248
1612876200000|2021-02-09 13:10:00|83516.1|83491.1|83495.1|83470.1|83557.7|83525.4|83494.1|83457.9|1128
1612876500000|2021-02-09 13:15:00|83495|83470|83536.1|83486.1|83548|83514.2|83486.6|83461.6|1221
1612876800000|2021-02-09 13:20:00|83537.3|83487.3|83503.5|83478.5|83545.4|83515.7|83493.3|83468.3|1199
1612877100000|2021-02-09 13:25:00|83503.6|83478.6|83517.5|83492.5|83547.2|83516.9|83503.6|83473.6|1284
1612877400000|2021-02-09 13:30:00|83517.6|83492.6|83575.5|83550.5|83584.9|83559.9|83508.3|83483.1|1319
1612877700000|2021-02-09 13:35:00|83575.2|83550.2|83549.3|83524.3|83594.8|83559.4|83518.2|83493.2|1236
1612878000000|2021-02-09 13:40:00|83549.7|83524.7|83522.2|83497.2|83550.5|83525.5|83515.7|83484.6|1044
1612878300000|2021-02-09 13:45:00|83522.3|83497.3|83490.9|83465.9|83534.3|83506|83489.3|83464.3|1048
1612878600000|2021-02-09 13:50:00|83490.4|83465.4|83485.6|83460.6|83499.4|83474.4|83467.3|83434.5|1165
1612878900000|2021-02-09 13:55:00|83485.7|83460.7|83415.8|83390.8|83502.9|83465.1|83411.4|83386.4|1306
1612879200000|2021-02-09 14:00:00|83414.3|83389.3|83476.1|83451.1|83508.1|83483.1|83406.8|83370.5|1358
1612879500000|2021-02-09 14:05:00|83476.8|83451.8|83480.1|83455.1|83510.4|83480.3|83456.6|83431.6|1191
1612879800000|2021-02-09 14:10:00|83480.4|83455.4|83469.8|83444.8|83522.5|83484.7|83465.4|83434.9|897
1612880100000|2021-02-09 14:15:00|83469.9|83444.9|83448.6|83423.6|83491.3|83460.2|83440.4|83415.4|1252
1612880400000|2021-02-09 14:20:00|83448.4|83423.4|83422.7|83397.7|83456.8|83431.8|83421.7|83385.4|997
1612880700000|2021-02-09 14:25:00|83423.7|83398.7|83425.3|83400.3|83432.7|83407.7|83406|83369.7|826
1612881000000|2021-02-09 14:30:00|83424.9|83399.9|83391.7|83366.7|83435.2|83410.2|83376.9|83351.9|1013
1612881300000|2021-02-09 14:35:00|83391.5|83366.5|83419.9|83394.9|83433.7|83397.5|83380.6|83355.6|1038
1612881600000|2021-02-09 14:40:00|83419.4|83394.4|83388.4|83363.4|83475.1|83441.1|83382.9|83346.5|1154
1612881900000|2021-02-09 14:45:00|83388.5|83363.5|83380.1|83355.1|83435.2|83397.7|83379.9|83347.8|1013
1612882200000|2021-02-09 14:50:00|83379.4|83354.4|83383.3|83358.3|83424.8|83387.8|83353.3|83326|996
1612882500000|2021-02-09 14:55:00|83382.6|83357.6|83403|83378|83441.8|83405.3|83319|83275.7|1105
1612882800000|2021-02-09 15:00:00|83403.2|83378.2|83406.2|83381.2|83434.8|83396.2|83330.8|83297.2|1422
1612883100000|2021-02-09 15:05:00|83406.9|83381.9|83393.5|83368.5|83466.3|83417.9|83386.9|83359.2|1615
1612883400000|2021-02-09 15:10:00|83393.4|83368.4|83405.7|83355.7|83420.3|83385.4|83383.4|83348.1|1525
1612883700000|2021-02-09 15:15:00|83405.6|83355.6|83456.3|83406.3|83456.4|83419.8|83393.3|83355|1314
1612884000000|2021-02-09 15:20:00|83456|83406|83422.2|83372.2|83456.9|83418.1|83383.5|83343.3|1368
1612884300000|2021-02-09 15:25:00|83412.5|83387.5|83430.1|83405.1|83447.4|83413.6|83410.9|83374.1|1300
1612884600000|2021-02-09 15:30:00|83429.9|83404.9|83426.3|83401.3|83449.2|83416|83415.4|83378.2|1242
1612884900000|2021-02-09 15:35:00|83427.1|83402.1|83435.8|83410.8|83458.4|83430.1|83406|83377.1|1464
1612885200000|2021-02-09 15:40:00|83435.7|83410.7|83419|83394|83452.7|83417.4|83416.7|83390.7|1090
1612885500000|2021-02-09 15:45:00|83419.1|83394.1|83406.5|83356.5|83454.3|83420|83375.8|83345.6|1281
1612885800000|2021-02-09 15:50:00|83408.4|83358.4|83380.4|83355.4|83409.1|83373.6|83346.1|83317.6|1424
1612886100000|2021-02-09 15:55:00|83379|83354|83406.1|83381.1|83430|83393.1|83379|83348.4|1533
1612886400000|2021-02-09 16:00:00|83406.5|83381.5|83458.4|83433.4|83479|83441.3|83401|83376|1367
1612886700000|2021-02-09 16:05:00|83458.2|83433.2|83488.5|83463.5|83506.2|83467.5|83449.7|83416.6|1130
1612887000000|2021-02-09 16:10:00|83488.7|83463.7|83489.5|83464.5|83515.2|83488.8|83469.5|83439.4|1070
1612887300000|2021-02-09 16:15:00|83489.6|83464.6|83512.2|83462.2|83515.7|83481.2|83472.8|83441.2|1023
1612887600000|2021-02-09 16:20:00|83512.1|83462.1|83483.5|83458.5|83519.8|83486.9|83473.2|83446.4|1097
1612887900000|2021-02-09 16:25:00|83483.8|83458.8|83491.2|83441.2|83503.1|83465|83462|83417.1|1146
1612888200000|2021-02-09 16:30:00|83490.6|83440.6|83478.8|83453.8|83493.2|83455.2|83469.5|83431.7|756
1612888500000|2021-02-09 16:35:00|83478.7|83453.7|83450.1|83400.1|83482.9|83453.7|83436.4|83396.6|880
1612888800000|2021-02-09 16:40:00|83450.3|83400.3|83425|83400|83450.5|83411.3|83422.6|83372.6|1156
1612889100000|2021-02-09 16:45:00|83425.2|83400.2|83448.4|83398.4|83466.8|83426.6|83424.9|83387.7|1003
1612889400000|2021-02-09 16:50:00|83448.7|83398.7|83428.3|83403.3|83463.2|83425.4|83427.4|83393.8|1015
1612889700000|2021-02-09 16:55:00|83427.6|83402.6|83441.8|83391.8|83450.6|83420.8|83409.6|83374.9|1162
1612890000000|2021-02-09 17:00:00|83442.7|83392.7|83439.1|83389.1|83448.4|83398.4|83434.8|83384.8|971
1612890300000|2021-02-09 17:05:00|83439|83389|83423.1|83373.1|83445.8|83395.8|83419.8|83369.8|1076
1612890600000|2021-02-09 17:10:00|83423.2|83373.2|83396.3|83346.3|83434.5|83384.5|83394.5|83344.5|910
1612890900000|2021-02-09 17:15:00|83396.6|83346.6|83396.7|83346.7|83400.1|83350.1|83386.8|83336.8|946
1612891200000|2021-02-09 17:20:00|83396.8|83346.8|83388|83338|83398.5|83351.4|83369.9|83334.7|1076
1612891500000|2021-02-09 17:25:00|83387.9|83337.9|83392.8|83342.8|83395.5|83356.6|83378.3|83337.3|888
1612891800000|2021-02-09 17:30:00|83392.6|83342.6|83397.3|83347.3|83398.2|83348.2|83388.5|83338.5|771
1612892100000|2021-02-09 17:35:00|83397.5|83347.5|83389.8|83339.8|83399.3|83349.3|83386.6|83336.6|716
1612892400000|2021-02-09 17:40:00|83390|83340|83364.7|83314.7|83395.7|83353|83363|83313.6|945
1612892700000|2021-02-09 17:45:00|83364.4|83314.4|83350.4|83300.4|83377.1|83327.1|83348.8|83298.8|1096
1612893000000|2021-02-09 17:50:00|83350.6|83300.6|83370.3|83320.3|83380.1|83330.1|83350.3|83300.3|1182
1612893300000|2021-02-09 17:55:00|83370.7|83320.7|83352.1|83302.1|83374.8|83324.8|83351.4|83301.4|1170
1612893600000|2021-02-09 18:00:00|83352.8|83302.8|83348.5|83323.5|83361|83323.6|83343.5|83301.9|1014
1612893900000|2021-02-09 18:05:00|83348.4|83323.4|83408.7|83358.7|83410.8|83360.8|83345.5|83320.5|872
1612894200000|2021-02-09 18:10:00|83408.5|83358.5|83395.1|83345.1|83410.3|83360.3|83392.8|83342.8|763
1612894500000|2021-02-09 18:15:00|83396|83346|83391.8|83341.8|83400.4|83350.4|83389.2|83339.2|666
1612894800000|2021-02-09 18:20:00|83391.7|83341.7|83390.6|83340.6|83398.3|83348.3|83384.7|83334.7|634
1612895100000|2021-02-09 18:25:00|83390|83340|83387.5|83337.5|83396.2|83346.2|83387.1|83337.1|640
1612895400000|2021-02-09 18:30:00|83388|83338|83396.9|83346.9|83397.3|83347.3|83385.1|83335.1|666
1612895700000|2021-02-09 18:35:00|83397|83347|83397.2|83347.2|83402.1|83352.1|83392.8|83342.8|601
1612896000000|2021-02-09 18:40:00|83396.8|83346.8|83402.2|83352.2|83402.8|83352.8|83382.3|83332.3|658
1612896300000|2021-02-09 18:45:00|83402.1|83352.1|83403|83353|83403.9|83353.9|83395.4|83345.4|792
1612896600000|2021-02-09 18:50:00|83402.8|83352.8|83403.1|83353.1|83404.8|83354.8|83398.7|83348.7|633
1612896900000|2021-02-09 18:55:00|83402.2|83352.2|83382.2|83332.2|83402.8|83363|83379.4|83329.4|898
1612897200000|2021-02-09 19:00:00|83382.3|83332.3|83328.2|83278.2|83386.4|83336.4|83326.8|83276.8|1093
1612897500000|2021-02-09 19:05:00|83328.1|83278.1|83342.7|83292.7|83348.6|83298.6|83327.3|83277.3|777
1612897800000|2021-02-09 19:10:00|83342.5|83292.5|83337.7|83287.7|83344.7|83294.7|83335|83285|694
1612898100000|2021-02-09 19:15:00|83337.9|83287.9|83347.5|83297.5|83356.7|83306.7|83332.1|83282.1|790
1612898400000|2021-02-09 19:20:00|83347.9|83297.9|83315.5|83265.5|83348.9|83298.9|83314.8|83264.8|1112
1612898700000|2021-02-09 19:25:00|83314.3|83264.3|83304.9|83254.9|83318.9|83268.9|83303|83253|1271
1612899000000|2021-02-09 19:30:00|83305.2|83255.2|83238|83188|83313.7|83263.7|83228.9|83178.9|1298
1612899300000|2021-02-09 19:35:00|83237.1|83187.1|83225.2|83175.2|83250.9|83200.9|83222.5|83172.5|956
1612899600000|2021-02-09 19:40:00|83225.3|83175.3|83238.3|83188.3|83240|83190|83224.1|83174.1|964
1612899900000|2021-02-09 19:45:00|83238.4|83188.4|83229.4|83179.4|83247.5|83197.5|83225.3|83175.3|1071
1612900200000|2021-02-09 19:50:00|83228.9|83178.9|83202.7|83152.7|83231.7|83181.7|83201.9|83151.9|823
1612900500000|2021-02-09 19:55:00|83201.7|83151.7|83221.7|83171.7|83231.4|83191.3|83195.1|83145.1|996
1612900800000|2021-02-09 20:00:00|83221.4|83171.4|83198.3|83148.3|83226.4|83186.5|83196.8|83146.8|868
1612901100000|2021-02-09 20:05:00|83198.4|83148.4|83210.9|83160.9|83213.5|83163.5|83197.8|83147.8|685
1612901400000|2021-02-09 20:10:00|83211|83161|83196.2|83146.2|83212.9|83162.9|83194.7|83144.7|573
1612901700000|2021-02-09 20:15:00|83195.8|83145.8|83200.3|83150.3|83201.3|83151.3|83189.8|83139.8|656
1612902000000|2021-02-09 20:20:00|83200.5|83150.5|83221.1|83171.1|83224.4|83174.4|83200|83150|759
1612902300000|2021-02-09 20:25:00|83221.9|83171.9|83233|83183|83240.5|83190.5|83219|83169|751
1612902600000|2021-02-09 20:30:00|83233.1|83183.1|83237.8|83187.8|83249.2|83199.2|83233.1|83183.1|673
1612902900000|2021-02-09 20:35:00|83237.7|83187.7|83250|83200|83267.4|83217.4|83233.1|83183.1|1045
1612903200000|2021-02-09 20:40:00|83250.3|83200.3|83250.6|83200.6|83256.7|83206.7|83244.9|83194.9|583
1612903500000|2021-02-09 20:45:00|83250.5|83200.5|83259.3|83209.3|83261.5|83211.5|83248.8|83198.8|512
1612903800000|2021-02-09 20:50:00|83258.9|83208.9|83285.1|83235.1|83299|83249|83254.8|83204.8|1152
1612904100000|2021-02-09 20:55:00|83284.8|83234.8|83291.3|83241.3|83297.3|83247.3|83272.6|83222.6|1245
1612904400000|2021-02-09 21:00:00|83291.1|83241.1|83319.8|83269.8|83322.6|83272.6|83286.9|83236.9|906
1612904700000|2021-02-09 21:05:00|83319.4|83269.4|83310.4|83260.4|83326.4|83276.4|83307.8|83257.8|751
1612905000000|2021-02-09 21:10:00|83310.3|83260.3|83309.6|83259.6|83314.7|83264.7|83306|83256|505
1612905300000|2021-02-09 21:15:00|83309.2|83259.2|83300.4|83250.4|83310.4|83260.4|83292|83242|451
1612905600000|2021-02-09 21:20:00|83300|83250|83301.8|83251.8|83309.3|83259.3|83296.6|83246.6|515
1612905900000|2021-02-09 21:25:00|83301.9|83251.9|83295.6|83245.6|83310.7|83260.7|83295.1|83245.1|606
1612906200000|2021-02-09 21:30:00|83296|83246|83297.8|83247.8|83302|83252|83290.4|83240.4|468
1612906500000|2021-02-09 21:35:00|83297.7|83247.7|83304.7|83254.7|83309.4|83259.4|83297.5|83247.5|622
1612906800000|2021-02-09 21:40:00|83304.6|83254.6|83293.4|83243.4|83310.7|83260.7|83289.5|83239.5|495
1612907100000|2021-02-09 21:45:00|83293.9|83243.9|83287.7|83237.7|83300.4|83250.4|83285.7|83235.7|458
1612907400000|2021-02-09 21:50:00|83290|83240|83288|83238|83318.6|83251.7|83282.7|83232.7|516
1612907700000|2021-02-09 21:55:00|83286.4|83236.4|83296|83185|83312.1|83237.9|83270.8|83180.4|740
1612908000000|2021-02-09 22:00:00|83273.5|83162.5|83277.4|83166.4|83289|83178|83272.1|83161.1|89
1612908300000|2021-02-09 22:05:00|83270.6|83159.6|83256.2|83145.2|83293.2|83182.2|83252.7|83141.7|166
1612908600000|2021-02-09 22:10:00|83256.5|83145.5|83257.4|83146.4|83275.6|83164.6|83251.7|83140.7|254
1612908900000|2021-02-09 22:15:00|83258.4|83147.4|83267.3|83156.3|83300.9|83189.9|83251.3|83140.3|312
1612909200000|2021-02-09 22:20:00|83263.1|83152.1|83277.6|83166.6|83292.7|83181.7|83254.1|83143.1|177
1612909500000|2021-02-09 22:25:00|83278.2|83167.2|83278.5|83167.5|83295.4|83184.4|83257|83146|190
1612909800000|2021-02-09 22:30:00|83277.9|83166.9|83277.9|83166.9|83304.3|83201|83273.4|83162.4|342
1612910100000|2021-02-09 22:35:00|83291.5|83180.5|83276.6|83165.6|83295.5|83184.5|83264.3|83153.3|379
1612910400000|2021-02-09 22:40:00|83274.4|83163.4|83275.1|83164.1|83285.6|83174.6|83260.3|83149.3|247
1612910700000|2021-02-09 22:45:00|83272.9|83161.9|83271.5|83160.5|83287.1|83176.1|83247.2|83136.2|266
1612911000000|2021-02-09 22:50:00|83277.8|83166.8|83274.3|83163.3|83311.1|83200.1|83248.4|83137.4|487
1612911300000|2021-02-09 22:55:00|83276.5|83165.5|83266.8|83155.8|83287.6|83176.6|83251.5|83140.5|445
1612911600000|2021-02-09 23:00:00|83269.6|83158.6|83316.6|83239.6|83323.5|83253.9|83265|83154|1010
1612911900000|2021-02-09 23:05:00|83314.4|83241.5|83299|83249|83322.6|83256|83285.8|83216.3|867
1612912200000|2021-02-09 23:10:00|83298.2|83248.2|83301.7|83251.7|83324.7|83258.9|83287.9|83226.1|769
1612912500000|2021-02-09 23:15:00|83298.5|83248.5|83285.2|83235.2|83303.8|83248.5|83275.1|83219.3|748
1612912800000|2021-02-09 23:20:00|83286.2|83236.2|83279.9|83229.9|83301|83245.9|83272.2|83210|913
1612913100000|2021-02-09 23:25:00|83281.6|83231.6|83293.3|83243.3|83308.2|83258.2|83279.4|83227.5|759
1612913400000|2021-02-09 23:30:00|83292.7|83242.7|83293.3|83243.3|83311.6|83251.3|83278.5|83216.5|993
1612913700000|2021-02-09 23:35:00|83293.4|83243.4|83297.6|83247.6|83301.1|83251.1|83269.4|83213.9|768
1612914000000|2021-02-09 23:40:00|83297.3|83247.3|83291.7|83241.7|83300.4|83250.4|83275.9|83212.4|773
1612914300000|2021-02-09 23:45:00|83292.4|83242.4|83297.4|83247.4|83306|83249|83277.6|83222.1|655
1612914600000|2021-02-09 23:50:00|83300.8|83250.8|83297.1|83247.1|83308.9|83258.9|83281.4|83219.5|822
1612914900000|2021-02-09 23:55:00|83292.2|83242.2|83293.4|83243.4|83300.5|83250.5|83286|83236|552
1612915200000|2021-02-10 00:00:00|83295.4|83245.4|83309|83259|83314.4|83263.2|83288.3|83238.3|1016
1612915500000|2021-02-10 00:05:00|83312.1|83262.1|83312.1|83262.1|83319.3|83269.3|83293.1|83243.1|855
1612915800000|2021-02-10 00:10:00|83312|83262|83292.3|83242.3|83313.2|83263.2|83277|83227|992
1612916100000|2021-02-10 00:15:00|83292.9|83242.9|83297.5|83247.5|83314.7|83264.7|83291.2|83241.2|769
1612916400000|2021-02-10 00:20:00|83297.8|83247.8|83286.5|83236.5|83309.8|83259.8|83281.6|83224.3|990
1612916700000|2021-02-10 00:25:00|83286.4|83236.4|83305.3|83255.3|83314.6|83264.6|83285.9|83235.9|708
1612917000000|2021-02-10 00:30:00|83306.6|83256.6|83316.7|83266.7|83324|83274|83303.6|83253.6|575
1612917300000|2021-02-10 00:35:00|83318.2|83268.2|83311.3|83261.3|83323.1|83273.1|83309.4|83259.4|421
1612917600000|2021-02-10 00:40:00|83311.2|83261.2|83338.6|83288.6|83340.3|83290.3|83308.1|83258.1|830
1612917900000|2021-02-10 00:45:00|83337.8|83287.8|83299.2|83249.2|83338.3|83288.3|83293|83243|850
1612918200000|2021-02-10 00:50:00|83298.3|83248.3|83305.6|83255.6|83322.5|83272.5|83294.7|83244.7|978
1612918500000|2021-02-10 00:55:00|83303.8|83253.8|83316.6|83266.6|83328|83278|83303.8|83253.8|902
1612918800000|2021-02-10 01:00:00|83318|83268|83305.7|83255.7|83318|83268|83298.1|83248.1|909
1612919100000|2021-02-10 01:05:00|83307.6|83257.6|83329.1|83279.1|83339|83289|83291.3|83238.5|1011
1612919400000|2021-02-10 01:10:00|83329.3|83279.3|83363.9|83313.9|83366.9|83316.9|83320|83270|1049
1612919700000|2021-02-10 01:15:00|83363.7|83313.7|83338.9|83288.9|83366|83316|83319.1|83269.1|980
1612920000000|2021-02-10 01:20:00|83339.2|83289.2|83353.2|83303.2|83354.4|83304.4|83327.7|83277.7|898
1612920300000|2021-02-10 01:25:00|83353.1|83303.1|83352.2|83302.2|83360.9|83310.9|83346.3|83296.3|528
1612920600000|2021-02-10 01:30:00|83352.9|83302.9|83353.6|83303.6|83366|83316|83344.7|83294.7|827
1612920900000|2021-02-10 01:35:00|83353.5|83303.5|83351.5|83301.5|83367.7|83317.7|83346.6|83296.6|732
1612921200000|2021-02-10 01:40:00|83351.6|83301.6|83340.8|83290.8|83360.5|83310.5|83334.3|83284.3|671
1612921500000|2021-02-10 01:45:00|83341.9|83291.9|83316.8|83266.8|83342|83292|83311.1|83261.1|988
1612921800000|2021-02-10 01:50:00|83316.7|83266.7|83313.5|83263.5|83325|83275|83310.3|83260.3|907
1612922100000|2021-02-10 01:55:00|83313.2|83263.2|83299.5|83249.5|83314.1|83264.1|83270.9|83212|1250
1612922400000|2021-02-10 02:00:00|83299.4|83249.4|83292.4|83242.4|83313.9|83257.6|83290.2|83237.8|1138
1612922700000|2021-02-10 02:05:00|83292.5|83242.5|83305.5|83255.5|83307|83257|83287.1|83237.1|891
1612923000000|2021-02-10 02:10:00|83305.2|83255.2|83300.4|83250.4|83312.1|83262.1|83295.9|83245.9|906
1612923300000|2021-02-10 02:15:00|83299.8|83249.8|83298.9|83248.9|83306.1|83256.1|83291.6|83241.6|874
1612923600000|2021-02-10 02:20:00|83299|83249|83292.9|83242.9|83303.6|83253.6|83288.4|83238.4|728
1612923900000|2021-02-10 02:25:00|83293.3|83243.3|83293.8|83243.8|83305.6|83255.6|83290.7|83240.7|661
1612924200000|2021-02-10 02:30:00|83295.3|83245.3|83285.5|83235.5|83296.3|83246.3|83270.7|83220.7|1034
1612924500000|2021-02-10 02:35:00|83285.4|83235.4|83250.1|83200.1|83288.8|83238.8|83228.2|83178.2|1383
1612924800000|2021-02-10 02:40:00|83249.7|83199.7|83251.2|83201.2|83263.2|83213.2|83241.5|83191.5|997
1612925100000|2021-02-10 02:45:00|83251.8|83201.8|83245.4|83195.4|83253.5|83203.5|83238.5|83188.5|836
1612925400000|2021-02-10 02:50:00|83245.1|83195.1|83248|83198|83255.1|83205.1|83237.9|83187.9|710
1612925700000|2021-02-10 02:55:00|83249.2|83199.2|83258.1|83208.1|83259.7|83209.7|83242.1|83192.1|849
1612926000000|2021-02-10 03:00:00|83257.9|83207.9|83247.1|83197.1|83259.1|83209.1|83243.2|83193.2|826
1612926300000|2021-02-10 03:05:00|83247.2|83197.2|83231.9|83181.9|83248.3|83198.3|83227.4|83177.4|814
1612926600000|2021-02-10 03:10:00|83230.3|83180.3|83220.7|83170.7|83234.7|83184.7|83219.3|83169.3|574
1612926900000|2021-02-10 03:15:00|83220.5|83170.5|83217.1|83167.1|83231.6|83181.6|83193.8|83143.8|711
1612927200000|2021-02-10 03:20:00|83217.5|83167.5|83218.6|83168.6|83222.3|83172.3|83201.5|83151.5|1080
1612927500000|2021-02-10 03:25:00|83220|83170|83211.8|83161.8|83221.3|83171.3|83199.9|83149.9|1249
1612927800000|2021-02-10 03:30:00|83211.7|83161.7|83219.4|83169.4|83226.3|83176.3|83199.4|83149.4|1157
1612928100000|2021-02-10 03:35:00|83219.6|83169.6|83208|83158|83223|83173|83204.1|83154.1|892
1612928400000|2021-02-10 03:40:00|83208.1|83158.1|83215.6|83165.6|83221.8|83169.3|83206.3|83148.7|975
1612928700000|2021-02-10 03:45:00|83215.5|83165.5|83223.3|83173.3|83226|83176|83207.7|83154.7|939
1612929000000|2021-02-10 03:50:00|83222.3|83172.3|83202.7|83152.7|83223.4|83172.3|83198.2|83148.2|1014
1612929300000|2021-02-10 03:55:00|83202.8|83152.8|83220.6|83170.6|83232.2|83182.2|83200.1|83150.1|891
1612929600000|2021-02-10 04:00:00|83218.7|83168.7|83220|83170|83227.7|83177.7|83217.6|83167.6|609
1612929900000|2021-02-10 04:05:00|83219.3|83169.3|83233.6|83183.6|83234.5|83184.5|83217|83167|493
1612930200000|2021-02-10 04:10:00|83232.5|83182.5|83222.9|83172.9|83233.5|83183.5|83214|83164|662
1612930500000|2021-02-10 04:15:00|83223.3|83173.3|83220.9|83170.9|83228.7|83178.7|83218.9|83168.9|578
1612930800000|2021-02-10 04:20:00|83221.3|83171.3|83208.7|83158.7|83222.4|83172.4|83206|83156|580
1612931100000|2021-02-10 04:25:00|83209.8|83159.8|83206.3|83156.3|83212|83162|83202.3|83152.3|522
1612931400000|2021-02-10 04:30:00|83206.6|83156.6|83212.3|83162.3|83214.8|83164.8|83204.3|83154.3|520
1612931700000|2021-02-10 04:35:00|83212.5|83162.5|83205.3|83155.3|83218.4|83168.4|83204.9|83154.9|545
1612932000000|2021-02-10 04:40:00|83205.2|83155.2|83201.7|83151.7|83219.8|83169.8|83177|83127|861
1612932300000|2021-02-10 04:45:00|83201.6|83151.6|83204.3|83154.3|83214.8|83164.8|83195.9|83145.9|827
1612932600000|2021-02-10 04:50:00|83204.1|83154.1|83215.8|83165.8|83220.5|83170.5|83200.1|83150.1|735
1612932900000|2021-02-10 04:55:00|83215.3|83165.3|83207.7|83157.7|83223.4|83173.4|83198.5|83148.5|852
1612933200000|2021-02-10 05:00:00|83205.8|83155.8|83221.1|83171.1|83225.6|83175.6|83202.7|83152.7|886
1612933500000|2021-02-10 05:05:00|83220.1|83170.1|83224.2|83174.2|83236.9|83186.9|83218|83168|1062
1612933800000|2021-02-10 05:10:00|83223.4|83173.4|83195.9|83145.9|83233.7|83183.7|83194.3|83144.3|980
1612934100000|2021-02-10 05:15:00|83194.6|83144.6|83223|83173|83235.8|83185.8|83188.6|83138.6|1127
1612934400000|2021-02-10 05:20:00|83223.1|83173.1|83229.6|83179.6|83241.4|83191.4|83219.4|83169.4|903
1612934700000|2021-02-10 05:25:00|83230|83180|83234.8|83184.8|83249.3|83199.3|83186|83136|1143
1612935000000|2021-02-10 05:30:00|83234.4|83184.4|83230.2|83180.2|83239.5|83189.5|83202.4|83152.4|1178
1612935300000|2021-02-10 05:35:00|83228.6|83178.6|83212.3|83162.3|83229.5|83179.5|83202.4|83152.4|1310
1612935600000|2021-02-10 05:40:00|83211.9|83161.9|83210|83160|83219.5|83169.5|83176.5|83126.5|1132
1612935900000|2021-02-10 05:45:00|83210.1|83160.1|83221.8|83171.8|83222.4|83172.4|83205.8|83155.8|1086
1612936200000|2021-02-10 05:50:00|83221.3|83171.3|83218.3|83168.3|83221.3|83171.3|83206|83156|654
1612936500000|2021-02-10 05:55:00|83217.8|83167.8|83226.6|83176.6|83228|83178|83194.5|83144.5|1358
1612936800000|2021-02-10 06:00:00|83226.5|83176.5|83209.6|83159.6|83229.8|83179.8|83192.3|83142.3|1350
1612937100000|2021-02-10 06:05:00|83209.8|83159.8|83202.4|83152.4|83214.2|83164.2|83194.2|83144.2|809
1612937400000|2021-02-10 06:10:00|83202.9|83152.9|83207.4|83157.4|83230.8|83180.8|83201.9|83151.9|1086
1612937700000|2021-02-10 06:15:00|83207.6|83157.6|83237.4|83187.4|83256.5|83206.5|83205.4|83155.4|992
1612938000000|2021-02-10 06:20:00|83236.8|83186.8|83247.5|83197.5|83249.1|83199.1|83233.3|83183.3|754
1612938300000|2021-02-10 06:25:00|83247.9|83197.9|83202|83152|83249.3|83199.3|83201.8|83151.8|626
1612938600000|2021-02-10 06:30:00|83201.8|83151.8|83239.5|83189.5|83259|83209|83197.8|83147.8|890
1612938900000|2021-02-10 06:35:00|83239|83189|83230.1|83180.1|83243.6|83193.6|83224.3|83174.3|549
1612939200000|2021-02-10 06:40:00|83230|83180|83233.2|83183.2|83235.8|83185.8|83218.7|83168.7|536
1612939500000|2021-02-10 06:45:00|83233.3|83183.3|83239.9|83189.9|83241.7|83191.7|83232|83182|432
1612939800000|2021-02-10 06:50:00|83240|83190|83234.5|83184.5|83241.9|83191.9|83232.7|83182.7|582
1612940100000|2021-02-10 06:55:00|83234.3|83184.3|83208.7|83158.7|83236|83186|83206.7|83146.1|741
1612940400000|2021-02-10 07:00:00|83208.4|83158.4|83196.9|83146.9|83240|83190|83196.9|83146.9|1100
1612940700000|2021-02-10 07:05:00|83197.4|83147.4|83170.9|83120.9|83208|83158|83160|83110|797
1612941000000|2021-02-10 07:10:00|83169.1|83119.1|83200.8|83150.8|83216.8|83166.8|83166|83116|825
1612941300000|2021-02-10 07:15:00|83200.7|83150.7|83207.4|83157.4|83218|83168|83170.7|83120.7|943
1612941600000|2021-02-10 07:20:00|83206.8|83156.8|83183.3|83133.3|83226.9|83176.9|83163.1|83121.4|868
1612941900000|2021-02-10 07:25:00|83183.5|83133.5|83123.9|83073.9|83188|83146.6|83115.4|83065.4|916
1612942200000|2021-02-10 07:30:00|83123.5|83073.5|83113.6|83063.6|83125.6|83084.7|83084.5|83034.5|1095
1612942500000|2021-02-10 07:35:00|83113.5|83063.5|83099.9|83049.9|83124.6|83074.6|83088.9|83040.8|1023
1612942800000|2021-02-10 07:40:00|83099.7|83049.7|83124|83074|83130.3|83080.3|83064.6|83025.5|940
1612943100000|2021-02-10 07:45:00|83124.3|83074.3|83082.6|83032.6|83126.1|83083.5|83058.5|83008.5|1047
1612943400000|2021-02-10 07:50:00|83082.7|83032.7|83044.3|82994.3|83085.2|83035.2|83038.5|82988.5|1094
1612943700000|2021-02-10 07:55:00|83042.9|82992.9|83041.6|82991.6|83061.6|83011.6|82990.2|82940.2|1289
1612944000000|2021-02-10 08:00:00|83041.7|82991.7|82957.6|82907.6|83052.6|83002.6|82896.6|82846.6|1689
1612944300000|2021-02-10 08:05:00|82957.5|82907.5|83029.6|82979.6|83038.1|82996|82954.4|82904.4|1531
1612944600000|2021-02-10 08:10:00|83029.4|82979.4|83015.9|82965.9|83073.9|83023.9|83003.4|82953.4|1242
1612944900000|2021-02-10 08:15:00|83015.7|82965.7|82951.8|82901.8|83025.9|82975.9|82936.6|82886.6|1283
1612945200000|2021-02-10 08:20:00|82951.9|82901.9|82853.8|82803.8|82953.7|82903.7|82850.3|82800.3|1194
1612945500000|2021-02-10 08:25:00|82853.6|82803.6|82917.3|82806.3|82932.9|82840.3|82809|82759|1557
1612945800000|2021-02-10 08:30:00|82917.4|82806.4|82934.6|82884.6|82941.4|82891.4|82873.3|82777.1|1613
1612946100000|2021-02-10 08:35:00|82934.5|82884.5|82940.4|82890.4|82951.9|82901.9|82904.6|82854.6|1655
1612946400000|2021-02-10 08:40:00|82940.6|82890.6|82972|82922|82983|82933|82934.3|82884.3|1425
1612946700000|2021-02-10 08:45:00|82970.2|82920.2|82971.8|82921.8|82993.4|82951.2|82937.5|82887.5|1399
1612947000000|2021-02-10 08:50:00|82972.1|82922.1|82887.7|82837.7|82972.3|82922.3|82877|82827|1332
1612947300000|2021-02-10 08:55:00|82887.9|82837.9|82871.8|82846.8|82892|82851.3|82848.3|82798.3|1479
1612947600000|2021-02-10 09:00:00|82871.3|82846.3|82923|82898|82940.6|82905.3|82871.3|82833.5|1539
1612947900000|2021-02-10 09:05:00|82922.9|82897.9|82952.6|82902.6|82954.7|82918.3|82908.3|82871.1|1229
1612948200000|2021-02-10 09:10:00|82952.5|82902.5|82982.8|82932.8|82989.7|82947.7|82935.8|82894.5|1406
1612948500000|2021-02-10 09:15:00|82982.9|82932.9|82951.4|82901.4|82990.1|82948.5|82938.5|82899.8|1249
1612948800000|2021-02-10 09:20:00|82949.4|82899.4|83003.5|82978.5|83018.2|82979.1|82948.6|82898.6|1210
1612949100000|2021-02-10 09:25:00|83002|82977|83052.1|83002.1|83064.3|83023.9|82998.5|82973.5|1256
1612949400000|2021-02-10 09:30:00|83051.7|83001.7|83051.5|83001.5|83059.8|83020.8|83002.3|82952.3|1274
1612949700000|2021-02-10 09:35:00|83052.2|83002.2|83116.2|83066.2|83132.5|83096|83042|82993.5|1300
1612950000000|2021-02-10 09:40:00|83112.4|83062.4|83136.9|83086.9|83172.7|83122.7|83098.2|83060.7|1575
1612950300000|2021-02-10 09:45:00|83136.5|83086.5|83075.2|83025.2|83137|83094.7|83061.3|83023.2|1290
1612950600000|2021-02-10 09:50:00|83075.6|83025.6|83055.7|83005.7|83075.6|83025.6|83013.2|82965.9|1452
1612950900000|2021-02-10 09:55:00|83055.4|83005.4|83087.7|83037.7|83092|83051.3|83049.1|83000.6|1610
1612951200000|2021-02-10 10:00:00|83088|83038|83042.6|83017.6|83088.1|83043.6|83038.5|82998.3|1410
1612951500000|2021-02-10 10:05:00|83042.7|83017.7|83045.7|82995.7|83065.1|83020.9|83020.6|82970.6|1363
1612951800000|2021-02-10 10:10:00|83045.6|82995.6|83056.8|83031.8|83070.2|83031.9|83037.3|82992.3|1156
1612952100000|2021-02-10 10:15:00|83056.5|83031.5|83040.7|82990.7|83085.8|83047.9|83038.6|82990.4|1101
1612952400000|2021-02-10 10:20:00|83040.6|82990.6|83047|82997|83058.2|83013.2|83017.2|82967.2|1157
1612952700000|2021-02-10 10:25:00|83046.7|82996.7|83056|83031|83072.8|83035.8|83036.4|82996.5|1056
1612953000000|2021-02-10 10:30:00|83055.9|83030.9|83079.3|83029.3|83096.9|83059.5|83052.7|83023.2|1153
1612953300000|2021-02-10 10:35:00|83079.2|83029.2|83107.6|83057.6|83135.1|83091.4|83075.7|83029.2|1044
1612953600000|2021-02-10 10:40:00|83107.1|83057.1|83122.4|83072.4|83149.7|83113|83107.1|83057.1|934
1612953900000|2021-02-10 10:45:00|83122.5|83072.5|83080.3|83030.3|83124|83086|83058.5|83016.7|918
1612954200000|2021-02-10 10:50:00|83079.8|83029.8|83068.3|83018.3|83094.4|83056.1|83051.7|83011|856
1612954500000|2021-02-10 10:55:00|83069.9|83019.9|83101.3|83051.3|83103|83060.9|83034.9|82996.3|946
1612954800000|2021-02-10 11:00:00|83100.8|83050.8|83081.1|83031.1|83102.5|83056.9|83057.9|83008.5|1096
1612955100000|2021-02-10 11:05:00|83081.2|83031.2|83089.9|83039.9|83100.3|83063|83059.1|83019.5|902
1612955400000|2021-02-10 11:10:00|83089.8|83039.8|83050.8|83025.8|83091|83042.2|83048.5|83009.9|816
1612955700000|2021-02-10 11:15:00|83050.9|83025.9|83062|83012|83067.1|83030.4|83046.3|83006|803
1612956000000|2021-02-10 11:20:00|83062.2|83012.2|83031.4|82981.4|83067.2|83029.8|83027.6|82980.9|892
1612956300000|2021-02-10 11:25:00|83031.5|82981.5|83044.7|83019.7|83047.4|83022.4|83019.3|82978.9|921
1612956600000|2021-02-10 11:30:00|83051.3|83026.3|83067.8|83042.8|83083.5|83045.4|83050.4|83017.9|748
1612956900000|2021-02-10 11:35:00|83067.9|83042.9|83140.6|83115.6|83157.8|83119|83065.8|83039.6|821
1612957200000|2021-02-10 11:40:00|83140.8|83115.8|83126.6|83101.6|83155.7|83130.7|83125.3|83095.4|808
1612957500000|2021-02-10 11:45:00|83126.7|83101.7|83112.5|83087.5|83142.7|83106.4|83111.1|83072.4|813
1612957800000|2021-02-10 11:50:00|83112.2|83087.2|83122.2|83097.2|83139.4|83101.5|83110|83072.5|826
1612958100000|2021-02-10 11:55:00|83122.3|83097.3|83142.1|83117.1|83157.4|83118.1|83113.6|83081.2|952
1612958400000|2021-02-10 12:00:00|83142|83117|83196.7|83171.7|83197.6|83172.6|83140.5|83113|1066
1612958700000|2021-02-10 12:05:00|83197.6|83172.6|83230.4|83205.4|83241.2|83205.5|83191.3|83166.3|1164
1612959000000|2021-02-10 12:10:00|83230.3|83205.3|83208.5|83183.5|83250.9|83220.1|83191.4|83154.5|1236
1612959300000|2021-02-10 12:15:00|83209.3|83184.3|83195|83145|83217.6|83184.4|83163.5|83125.4|1322
1612959600000|2021-02-10 12:20:00|83195.1|83145.1|83191.4|83166.4|83213.2|83178.7|83150.2|83112.2|1453
1612959900000|2021-02-10 12:25:00|83191.1|83166.1|83196.7|83171.7|83244.4|83207.8|83167.9|83131.3|1298
1612960200000|2021-02-10 12:30:00|83197.4|83172.4|83197.1|83172.1|83239.4|83213.5|83185.7|83151.7|1076
1612960500000|2021-02-10 12:35:00|83199.8|83174.8|83199.8|83174.8|83245.4|83214.3|83197.6|83162.8|1048
1612960800000|2021-02-10 12:40:00|83198.7|83173.7|83208.6|83183.6|83257.1|83225.2|83196.1|83161.8|1203
1612961100000|2021-02-10 12:45:00|83209.2|83184.2|83215.9|83190.9|83232.8|83202.4|83208|83165.6|1186
1612961400000|2021-02-10 12:50:00|83216.1|83191.1|83206.9|83156.9|83234.5|83199.2|83193|83154.2|1043
1612961700000|2021-02-10 12:55:00|83205.7|83155.7|83205.8|83155.8|83228.9|83187.3|83183.4|83143|1601
1612962000000|2021-02-10 13:00:00|83206.1|83156.1|83130.5|83105.5|83218.6|83181.2|83126.2|83090.7|1546
1612962300000|2021-02-10 13:05:00|83130.8|83105.8|83143.9|83118.9|83169.2|83134|83127.3|83090.2|1341
1612962600000|2021-02-10 13:10:00|83143.6|83118.6|83124.2|83099.2|83155.8|83121.1|83120.7|83083.6|1413
1612962900000|2021-02-10 13:15:00|83124.4|83099.4|83134.3|83109.3|83147|83114.6|83123.3|83084.9|1028
1612963200000|2021-02-10 13:20:00|83133.8|83108.8|83104.5|83079.5|83156.2|83124.2|83103.5|83068.7|1135
1612963500000|2021-02-10 13:25:00|83105|83080|83155.6|83105.6|83156.2|83106.2|83104.2|83070.6|985
1612963800000|2021-02-10 13:30:00|83155.9|83105.9|83057|83032|83157.4|83107.4|83024.9|82983|2134
1612964100000|2021-02-10 13:35:00|83056.7|83031.7|83052.2|83002.2|83093.9|83054.1|83026|82986.6|1936
1612964400000|2021-02-10 13:40:00|83053.2|83003.2|83040.6|82990.6|83061.3|83021.3|83013.7|82970.8|1700
1612964700000|2021-02-10 13:45:00|83040.7|82990.7|83025.5|82975.5|83051.2|83001.2|82992|82955.9|1555
1612965000000|2021-02-10 13:50:00|83025.7|82975.7|83034.1|82984.1|83073.5|83037.5|83010.5|82970|1386
1612965300000|2021-02-10 13:55:00|83034.3|82984.3|83066.5|83016.5|83066.5|83021.5|83004.7|82963.6|1285
1612965600000|2021-02-10 14:00:00|83056.3|83031.3|83041.4|83016.4|83083|83047.4|83036.9|82997.5|1525
1612965900000|2021-02-10 14:05:00|83041.6|83016.6|83001.8|82976.8|83044.5|83019.5|83000|82963.8|1346
1612966200000|2021-02-10 14:10:00|83002.3|82977.3|83032.1|83007.1|83045.9|83010|82978|82940.6|1420
1612966500000|2021-02-10 14:15:00|83029.9|83004.9|83020.9|82995.9|83046.1|83009.8|83013.7|82980.2|1124
1612966800000|2021-02-10 14:20:00|83021.3|82996.3|83033.7|83008.7|83073.8|83038.2|83016.9|82981.9|1354
1612967100000|2021-02-10 14:25:00|83032.3|83007.3|82986.3|82961.3|83033.4|83008.4|82982.5|82957.5|1099
1612967400000|2021-02-10 14:30:00|82985.6|82960.6|83041.3|83016.3|83053.8|83017|82972.5|82947.5|1160
1612967700000|2021-02-10 14:35:00|83040.9|83015.9|83048.1|83023.1|83067.7|83028.7|83026.8|82991.1|1046
1612968000000|2021-02-10 14:40:00|83046.4|83021.4|83035.1|83010.1|83082.6|83046|83033|83000.4|1012
1612968300000|2021-02-10 14:45:00|83033.6|83008.6|83053|83028|83077.8|83041.4|83029.3|82992.7|1370
1612968600000|2021-02-10 14:50:00|83053.1|83028.1|83080.2|83055.2|83094.9|83065.5|83051.9|83017.9|1183
1612968900000|2021-02-10 14:55:00|83080|83055|83137.8|83087.8|83138.7|83103.2|83076.3|83038.3|1388
1612969200000|2021-02-10 15:00:00|83137.9|83087.9|83136.7|83086.7|83151|83105.9|83092.5|83049.8|1547
1612969500000|2021-02-10 15:05:00|83138|83088|83089.1|83039.1|83141.4|83091.4|83082.6|83034.8|1376
1612969800000|2021-02-10 15:10:00|83088.9|83038.9|83078|83053|83094|83057.9|83063.4|83022.8|1468
1612970100000|2021-02-10 15:15:00|83077.8|83052.8|83109.1|83084.1|83141.6|83097.3|83076.5|83051.5|1439
1612970400000|2021-02-10 15:20:00|83109.3|83084.3|83218.1|83168.1|83236.6|83186.6|83108.2|83083.2|1984
1612970700000|2021-02-10 15:25:00|83217.3|83167.3|83207.4|83157.4|83225.1|83182.5|83128.1|83078.1|1770
1612971000000|2021-02-10 15:30:00|83205.6|83155.6|83259.5|83209.5|83263|83213|83171|83121|1877
1612971300000|2021-02-10 15:35:00|83259.4|83209.4|83200.9|83150.9|83259.6|83209.6|83162.4|83125.1|1698
1612971600000|2021-02-10 15:40:00|83202|83152|83278.5|83228.5|83288.6|83238.6|83141|83091|1806
1612971900000|2021-02-10 15:45:00|83278.9|83228.9|83280.1|83230.1|83288.4|83249.1|83240.1|83199.6|1806
1612972200000|2021-02-10 15:50:00|83280|83230|83270.8|83220.8|83302|83259.5|83208.1|83158.1|1717
1612972500000|2021-02-10 15:55:00|83269.2|83219.2|83213.3|83188.3|83285.4|83243.1|83202.5|83164.8|1586
1612972800000|2021-02-10 16:00:00|83213.2|83188.2|83228.9|83178.9|83258.8|83219.8|83180.1|83130.1|1518
1612973100000|2021-02-10 16:05:00|83228.8|83178.8|83159.3|83109.3|83247|83203.7|83137|83092.3|1638
1612973400000|2021-02-10 16:10:00|83159.5|83109.5|83130.7|83080.7|83177|83129|83113.9|83073.9|1261
1612973700000|2021-02-10 16:15:00|83131|83081|83126.3|83101.3|83159.7|83126.9|83085.8|83047.9|1271
1612974000000|2021-02-10 16:20:00|83140|83090|83131.8|83106.8|83143.1|83111|83095.8|83070.8|1272
1612974300000|2021-02-10 16:25:00|83132.3|83107.3|83112.1|83062.1|83149.4|83118.7|83105.7|83060.8|1348
1612974600000|2021-02-10 16:30:00|83110.6|83060.6|83083.2|83058.2|83113.8|83075.7|83080.1|83046|1432
1612974900000|2021-02-10 16:35:00|83083.4|83058.4|83135.1|83110.1|83147.7|83110.8|83081.2|83046.2|1323
1612975200000|2021-02-10 16:40:00|83135.6|83110.6|83150|83125|83165.2|83127.8|83122.8|83084.1|1162
1612975500000|2021-02-10 16:45:00|83162.6|83112.6|83143.6|83118.6|83163.2|83126.4|83132.1|83095|1078
1612975800000|2021-02-10 16:50:00|83143.3|83118.3|83147.5|83097.5|83167.7|83130.1|83135.1|83096.8|1073
1612976100000|2021-02-10 16:55:00|83147.2|83097.2|83148.2|83098.2|83154.8|83117.8|83080.2|83039.3|1208
1612976400000|2021-02-10 17:00:00|83148.8|83098.8|83211.3|83161.3|83223.1|83173.1|83144.5|83094.5|1540
1612976700000|2021-02-10 17:05:00|83211.9|83161.9|83169.2|83119.2|83227.6|83177.6|83169|83119|1410
1612977000000|2021-02-10 17:10:00|83169.3|83119.3|83158|83108|83171.5|83124.6|83139.8|83104.7|1164
1612977300000|2021-02-10 17:15:00|83158.2|83108.2|83164.7|83114.7|83180.1|83130.1|83156.5|83106.5|1148
1612977600000|2021-02-10 17:20:00|83164.1|83114.1|83187.1|83137.1|83187.4|83137.4|83161.5|83111.5|1211
1612977900000|2021-02-10 17:25:00|83187.3|83137.3|83140.5|83090.5|83190.6|83140.6|83122.1|83079.3|1300
1612978200000|2021-02-10 17:30:00|83139.9|83089.9|83124.4|83074.4|83145.9|83095.9|83121.6|83071.6|1215
1612978500000|2021-02-10 17:35:00|83124.6|83074.6|83127.5|83077.5|83154.9|83104.9|83111.8|83061.8|1067
1612978800000|2021-02-10 17:40:00|83127.6|83077.6|83135.5|83085.5|83139.9|83089.9|83120.9|83070.9|1071
1612979100000|2021-02-10 17:45:00|83135.7|83085.7|83124.3|83074.3|83135.8|83093.1|83115.4|83066.2|1087
1612979400000|2021-02-10 17:50:00|83124.6|83074.6|83102.7|83052.7|83128.7|83078.7|83099.3|83049.3|1334
1612979700000|2021-02-10 17:55:00|83102.8|83052.8|83100.4|83050.4|83129.4|83079.4|83097.7|83047.7|1524
1612980000000|2021-02-10 18:00:00|83100.1|83050.1|83111.1|83061.1|83121.2|83071.2|83100.1|83050.1|1127
1612980300000|2021-02-10 18:05:00|83111.9|83061.9|83130.9|83080.9|83142.6|83092.6|83106.9|83056.9|1133
1612980600000|2021-02-10 18:10:00|83131.1|83081.1|83145.8|83095.8|83153.9|83103.9|83127.2|83077.2|1356
1612980900000|2021-02-10 18:15:00|83145.9|83095.9|83131|83081|83150.9|83100.9|83115.6|83065.6|1095
1612981200000|2021-02-10 18:20:00|83131.3|83081.3|83153.4|83103.4|83159.1|83109.1|83128.6|83078.6|1381
1612981500000|2021-02-10 18:25:00|83153.7|83103.7|83170|83120|83170.4|83120.4|83151|83101|1497
1612981800000|2021-02-10 18:30:00|83170.5|83120.5|83147.1|83097.1|83172|83122|83143.9|83093.9|1292
1612982100000|2021-02-10 18:35:00|83147.2|83097.2|83145.2|83095.2|83154.9|83104.9|83143|83093|782
1612982400000|2021-02-10 18:40:00|83145.4|83095.4|83152.9|83102.9|83152.9|83102.9|83133.4|83083.4|836
1612982700000|2021-02-10 18:45:00|83153|83103|83185.8|83135.8|83187.2|83137.2|83151.5|83101.5|914
1612983000000|2021-02-10 18:50:00|83185.7|83135.7|83164.1|83114.1|83190|83140|83163.6|83113.6|897
1612983300000|2021-02-10 18:55:00|83163.7|83113.7|83178.2|83128.2|83181.8|83131.8|83154.9|83104.9|806
1612983600000|2021-02-10 19:00:00|83179.3|83129.3|83153.5|83103.5|83180.9|83130.9|83134.7|83084.7|1347
1612983900000|2021-02-10 19:05:00|83152.9|83102.9|83154.7|83104.7|83160.6|83110.6|83148.4|83098.4|1050
1612984200000|2021-02-10 19:10:00|83155.2|83105.2|83154.5|83104.5|83158.8|83108.8|83145.4|83095.4|1044
1612984500000|2021-02-10 19:15:00|83154.6|83104.6|83165|83115|83168.7|83118.7|83137.2|83087.2|851
1612984800000|2021-02-10 19:20:00|83164.8|83114.8|83181.3|83131.3|83188.6|83138.6|83161.6|83111.6|1087
1612985100000|2021-02-10 19:25:00|83180.1|83130.1|83184.3|83134.3|83198.4|83148.4|83171.5|83121.5|1083
1612985400000|2021-02-10 19:30:00|83184.1|83134.1|83150.1|83100.1|83188|83138|83141.7|83091.7|1249
1612985700000|2021-02-10 19:35:00|83151.1|83101.1|83151.9|83101.9|83158.4|83117.8|83142.5|83098.3|837
1612986000000|2021-02-10 19:40:00|83152.4|83102.4|83154.6|83104.6|83156.1|83106.1|83149.8|83099.8|778
1612986300000|2021-02-10 19:45:00|83154.7|83104.7|83150.6|83100.6|83159.9|83109.9|83147.1|83097.1|860
1612986600000|2021-02-10 19:50:00|83150.3|83100.3|83146.6|83096.6|83153.8|83115.3|83130.7|83090|880
1612986900000|2021-02-10 19:55:00|83146.4|83096.4|83147.8|83097.8|83153.3|83114.7|83124.1|83087.2|925
1612987200000|2021-02-10 20:00:00|83147.9|83097.9|83145.2|83095.2|83156.3|83119.8|83135.6|83091|1027
1612987500000|2021-02-10 20:05:00|83145.1|83095.1|83155.1|83105.1|83161.7|83111.7|83144.1|83094.1|751
1612987800000|2021-02-10 20:10:00|83155|83105|83168.7|83118.7|83172|83122|83154.2|83104.2|889
1612988100000|2021-02-10 20:15:00|83168.1|83118.1|83171.4|83121.4|83192.3|83142.3|83167.4|83117.4|919
1612988400000|2021-02-10 20:20:00|83171.3|83121.3|83190.4|83140.4|83192.2|83142.2|83169.6|83119.6|727
1612988700000|2021-02-10 20:25:00|83190|83140|83192.8|83142.8|83194.6|83144.6|83185.1|83135.1|851
1612989000000|2021-02-10 20:30:00|83192.7|83142.7|83208.4|83158.4|83210.7|83160.7|83188.4|83138.4|969
1612989300000|2021-02-10 20:35:00|83208.8|83158.8|83238.5|83188.5|83241.1|83191.1|83206.5|83156.5|988
1612989600000|2021-02-10 20:40:00|83237.6|83187.6|83244.1|83194.1|83246.9|83196.9|83232.4|83182.4|1034
1612989900000|2021-02-10 20:45:00|83244.2|83194.2|83244.4|83194.4|83254.8|83204.8|83240.6|83190.6|1455
1612990200000|2021-02-10 20:50:00|83246.1|83196.1|83248.6|83198.6|83257.7|83207.7|83240.9|83190.9|1241
1612990500000|2021-02-10 20:55:00|83248.5|83198.5|83255.6|83205.6|83284.8|83234.8|83244.1|83194.1|1239
1612990800000|2021-02-10 21:00:00|83256|83206|83202.6|83152.6|83257.5|83207.5|83202.2|83152.2|1274
1612991100000|2021-02-10 21:05:00|83203|83153|83205.6|83155.6|83205.6|83155.6|83194.6|83144.6|660
1612991400000|2021-02-10 21:10:00|83205.3|83155.3|83208.3|83158.3|83213|83163|83202.8|83152.8|648
1612991700000|2021-02-10 21:15:00|83208.4|83158.4|83212.7|83162.7|83214.8|83164.8|83204.1|83154.1|495
1612992000000|2021-02-10 21:20:00|83212.8|83162.8|83218.5|83168.5|83221.5|83171.5|83211.8|83161.8|454
1612992300000|2021-02-10 21:25:00|83218.9|83168.9|83226.7|83176.7|83228.9|83178.9|83209.5|83159.5|747
1612992600000|2021-02-10 21:30:00|83226.8|83176.8|83217.3|83167.3|83226.8|83176.8|83200.8|83150.8|590
1612992900000|2021-02-10 21:35:00|83218.1|83168.1|83203.1|83153.1|83218.3|83168.3|83192.5|83142.5|692
1612993200000|2021-02-10 21:40:00|83202.8|83152.8|83212|83162|83219.3|83169.3|83201|83151|634
1612993500000|2021-02-10 21:45:00|83211.9|83161.9|83212.7|83162.7|83214.2|83164.2|83204.3|83154.3|991
1612993800000|2021-02-10 21:50:00|83211|83161|83208.4|83158.4|83213.8|83163.8|83201.2|83151.2|647
1612994100000|2021-02-10 21:55:00|83208.2|83158.2|83249.5|83138.5|83298.6|83187.6|83191.9|83123.8|884
1612994400000|2021-02-10 22:00:00|83251.8|83140.8|83289.4|83178.4|83320.6|83209.6|83251.8|83140.8|69
1612994700000|2021-02-10 22:05:00|83293.3|83182.3|83296.8|83185.8|83311.8|83200.8|83270|83159|131
1612995000000|2021-02-10 22:10:00|83296.5|83185.5|83287.3|83176.3|83314.7|83203.7|83274.3|83163.3|127
1612995300000|2021-02-10 22:15:00|83278.6|83167.6|83291.3|83180.3|83315.1|83204.1|83274.7|83163.7|168
1612995600000|2021-02-10 22:20:00|83294.1|83183.1|83310.6|83199.6|83322.9|83211.9|83273.6|83162.6|191
1612995900000|2021-02-10 22:25:00|83309.3|83198.3|83314.8|83203.8|83318.3|83207.3|83264.7|83153.7|139
1612996200000|2021-02-10 22:30:00|83313|83202|83295.9|83184.9|83328.5|83217.5|83265.5|83154.5|307
1612996500000|2021-02-10 22:35:00|83295.3|83184.3|83277.3|83166.3|83323.7|83212.7|83266.2|83155.2|310
1612996800000|2021-02-10 22:40:00|83279.3|83168.3|83306.2|83195.2|83320.5|83209.5|83268.1|83157.1|313
1612997100000|2021-02-10 22:45:00|83304.7|83193.7|83285.1|83174.1|83319.5|83208.5|83261.4|83150.4|566
1612997400000|2021-02-10 22:50:00|83283.2|83172.2|83299.1|83188.1|83317|83206|83259.6|83148.6|450
1612997700000|2021-02-10 22:55:00|83299.8|83188.8|83286.9|83175.9|83307.5|83196.5|83257.4|83146.4|513
1612998000000|2021-02-10 23:00:00|83282.4|83171.4|83207.6|83131.4|83299.6|83188.6|83184.3|83115.5|1318
1612998300000|2021-02-10 23:05:00|83212.1|83118.3|83207.2|83128.8|83228.9|83149.4|83185.3|83118.3|1184
1612998600000|2021-02-10 23:10:00|83206.6|83128.1|83212.7|83127.3|83228.3|83151.2|83185|83119.7|1206
1612998900000|2021-02-10 23:15:00|83207.9|83130|83207.2|83133.8|83220.5|83147.6|83184.5|83123.5|799
1612999200000|2021-02-10 23:20:00|83195.9|83145.9|83190.7|83140.7|83211.2|83153.6|83186.5|83127.9|771
1612999500000|2021-02-10 23:25:00|83191.6|83141.6|83195.7|83145.7|83216.2|83155|83187.2|83128.1|811
1612999800000|2021-02-10 23:30:00|83195.8|83145.8|83198.5|83148.5|83215.8|83156.2|83191.8|83130.4|882
1613000100000|2021-02-10 23:35:00|83196.9|83146.9|83205|83155|83240.7|83168|83193.9|83133.8|918
1613000400000|2021-02-10 23:40:00|83204.8|83154.8|83217.7|83167.7|83254.1|83176.2|83201.5|83141.9|1002
1613000700000|2021-02-10 23:45:00|83217.3|83167.3|83226.8|83176.8|83251.9|83184.5|83213.3|83159.9|896
1613001000000|2021-02-10 23:50:00|83227.1|83177.1|83216.6|83166.6|83253|83190.4|83213.2|83160.8|770
1613001300000|2021-02-10 23:55:00|83216.3|83166.3|83228.9|83156.6|83235.4|83171.5|83208.1|83149.3|835
1613001600000|2021-02-11 00:00:00|83218.9|83168.9|83222.3|83172.3|83251.3|83188.9|83215.3|83151.2|1148
1613001900000|2021-02-11 00:05:00|83217|83167|83221.4|83143|83257.2|83192.8|83206.2|83138.3|785
1613002200000|2021-02-11 00:10:00|83222.1|83141.7|83250.2|83159.6|83276.1|83205.3|83208.3|83134.6|853
1613002500000|2021-02-11 00:15:00|83249.9|83168.1|83245.5|83195.5|83261.7|83211.7|83224.1|83164|694
1613002800000|2021-02-11 00:20:00|83245.2|83195.2|83241.8|83191.8|83247.1|83197.1|83236.5|83186.5|431
1613003100000|2021-02-11 00:25:00|83241.7|83191.7|83254.2|83204.2|83255.1|83205.1|83238.6|83188.6|485
1613003400000|2021-02-11 00:30:00|83253.9|83203.9|83279.4|83229.4|83281.3|83231.3|83251.2|83201.2|854
1613003700000|2021-02-11 00:35:00|83278.5|83228.5|83324.4|83274.4|83339.2|83286.2|83278.5|83228.5|857
1613004000000|2021-02-11 00:40:00|83325.3|83275.3|83301.7|83251.7|83326.2|83276.2|83286.5|83227|1704
1613004300000|2021-02-11 00:45:00|83302|83252|83322.2|83272.2|83329.9|83279.9|83288.5|83230.4|982
1613004600000|2021-02-11 00:50:00|83321.9|83271.9|83311.8|83261.8|83329.7|83272.8|83296.1|83232.6|776
1613004900000|2021-02-11 00:55:00|83311.6|83261.6|83311.3|83261.3|83324.1|83263.3|83302|83246.9|708
1613005200000|2021-02-11 01:00:00|83311.2|83261.2|83320.9|83250.8|83320.9|83261.6|83296.4|83224.7|1038
1613005500000|2021-02-11 01:05:00|83310.5|83260.5|83324.1|83274.1|83329.8|83275.8|83294.2|83224.2|973
1613005800000|2021-02-11 01:10:00|83323.5|83273.5|83297.2|83222.9|83327.9|83275.5|83281.6|83212.9|1195
1613006100000|2021-02-11 01:15:00|83299.4|83225.6|83272.5|83222.5|83331.1|83270.3|83267.8|83203.6|846
1613006400000|2021-02-11 01:20:00|83272|83222|83301.4|83251.4|83324.8|83268.8|83272|83222|947
1613006700000|2021-02-11 01:25:00|83301.2|83251.2|83289.6|83239.6|83307.2|83257.2|83283.3|83233.3|877
1613007000000|2021-02-11 01:30:00|83289.5|83239.5|83273.4|83223.4|83294.9|83244.9|83267.4|83205.8|759
1613007300000|2021-02-11 01:35:00|83273.9|83223.9|83285.6|83235.6|83289.9|83239.9|83261.9|83201.7|725
1613007600000|2021-02-11 01:40:00|83285.5|83235.5|83307.4|83257.4|83310.8|83260.8|83284.2|83234.2|733
1613007900000|2021-02-11 01:45:00|83307.3|83257.3|83284.3|83234.3|83309.5|83259.5|83279.5|83229.5|811
1613008200000|2021-02-11 01:50:00|83284.1|83234.1|83287|83237|83304.4|83254.4|83279.6|83228.2|667
1613008500000|2021-02-11 01:55:00|83286.6|83236.6|83286.7|83236.7|83300.8|83250.8|83267.1|83217.1|790
1613008800000|2021-02-11 02:00:00|83287.3|83237.3|83271.7|83221.7|83289.2|83239.2|83253.9|83203.6|828
1613009100000|2021-02-11 02:05:00|83271.9|83221.9|83264|83214|83280.8|83230.8|83258.7|83208.7|729
1613009400000|2021-02-11 02:10:00|83265|83215|83254.1|83204.1|83279.1|83229.1|83252.6|83202.3|608
1613009700000|2021-02-11 02:15:00|83254.4|83204.4|83260.8|83210.8|83269.5|83219.5|83253.1|83203.1|676
1613010000000|2021-02-11 02:20:00|83260.7|83210.7|83264.9|83214.9|83267.4|83217.4|83256.8|83206.8|960
1613010300000|2021-02-11 02:25:00|83264.3|83214.3|83276.2|83226.2|83277.5|83227.5|83254.4|83193.7|804
1613010600000|2021-02-11 02:30:00|83275.6|83225.6|83264.7|83214.7|83280|83230|83256.8|83206.8|788
1613010900000|2021-02-11 02:35:00|83264.9|83214.9|83262.9|83212.9|83275.8|83220.1|83254|83196.2|721
1613011200000|2021-02-11 02:40:00|83263|83213|83252.4|83202.4|83267.4|83213.8|83245.9|83179|749
1613011500000|2021-02-11 02:45:00|83252.1|83202.1|83256|83206|83268.4|83207|83236.2|83171.8|666
1613011800000|2021-02-11 02:50:00|83254.1|83204.1|83254.3|83204.3|83257.5|83207.5|83223.9|83162.7|717
1613012100000|2021-02-11 02:55:00|83254.2|83204.2|83237|83165.5|83262.1|83208.6|83220.8|83160.9|938
1613012400000|2021-02-11 03:00:00|83237.2|83164.5|83234.1|83184.1|83237.2|83185.9|83212.3|83152.4|641
1613012700000|2021-02-11 03:05:00|83234|83184|83245.6|83195.6|83249.1|83199.1|83233.5|83183.5|440
1613013000000|2021-02-11 03:10:00|83245.9|83195.9|83245|83195|83249.6|83199.6|83244.1|83194.1|454
1613013300000|2021-02-11 03:15:00|83244.9|83194.9|83228.2|83178.2|83248.2|83198.2|83223|83164.5|562
1613013600000|2021-02-11 03:20:00|83227.8|83177.8|83253.2|83203.2|83255.6|83205.6|83225.1|83175.1|620
1613013900000|2021-02-11 03:25:00|83252.5|83202.5|83245.8|83195.8|83260.7|83209.7|83237.3|83175.4|738
1613014200000|2021-02-11 03:30:00|83245|83195|83263.6|83186.3|83268.4|83209.4|83238.1|83170.6|870
1613014500000|2021-02-11 03:35:00|83263|83188.1|83253.3|83203.3|83271.3|83218|83239.8|83176.6|656
1613014800000|2021-02-11 03:40:00|83253.1|83203.1|83246.1|83196.1|83263.5|83213.5|83216.8|83166.8|862
1613015100000|2021-02-11 03:45:00|83245.9|83195.9|83221|83171|83251.1|83195.9|83211.9|83161.9|955
1613015400000|2021-02-11 03:50:00|83220.6|83170.6|83208.5|83158.5|83256.8|83195.7|83206.3|83151.6|949
1613015700000|2021-02-11 03:55:00|83208.4|83158.4|83215.2|83165.2|83232.3|83181|83202.7|83145.3|1087
1613016000000|2021-02-11 04:00:00|83215.8|83165.8|83215.7|83165.7|83232|83176.9|83188.2|83127.6|1156
1613016300000|2021-02-11 04:05:00|83214.1|83164.1|83205.1|83155.1|83225.8|83166.4|83188.4|83128.5|1056
1613016600000|2021-02-11 04:10:00|83205.2|83155.2|83171.2|83121.2|83221.8|83161.6|83170|83113.1|1176
1613016900000|2021-02-11 04:15:00|83172|83122|83194.2|83144.2|83216.4|83154.1|83169.6|83118.6|824
1613017200000|2021-02-11 04:20:00|83194.1|83144.1|83187.3|83137.3|83209.4|83151.1|83182.7|83120.2|978
1613017500000|2021-02-11 04:25:00|83187.6|83137.6|83192.1|83142.1|83215.7|83155|83183|83123.2|789
1613017800000|2021-02-11 04:30:00|83191.2|83141.2|83202.7|83152.7|83211.5|83154.9|83188.1|83128.6|803
1613018100000|2021-02-11 04:35:00|83202.6|83152.6|83194.6|83144.6|83268.9|83201.7|83190|83135.3|1225
1613018400000|2021-02-11 04:40:00|83194.2|83144.2|83198.2|83148.2|83237.5|83182.2|83190.3|83131.2|1582
1613018700000|2021-02-11 04:45:00|83198.3|83148.3|83199.8|83149.8|83212.2|83154.6|83194.8|83135.5|1188
1613019000000|2021-02-11 04:50:00|83199.6|83149.6|83193.1|83143.1|83212.9|83154.8|83192.2|83130.2|902
1613019300000|2021-02-11 04:55:00|83192.4|83142.4|83203.6|83153.6|83225.1|83167.4|83191.7|83131.7|866
1613019600000|2021-02-11 05:00:00|83217.6|83138.5|83202.5|83152.5|83217.6|83159.7|83198.5|83138.5|743
1613019900000|2021-02-11 05:05:00|83202.7|83152.7|83192.3|83142.3|83206.4|83155.2|83189.4|83132.3|816
1613020200000|2021-02-11 05:10:00|83191|83141|83201|83151|83205.1|83155.1|83189.1|83139.1|678
1613020500000|2021-02-11 05:15:00|83200.3|83150.3|83181|83131|83202|83152|83172.7|83122.7|870
1613020800000|2021-02-11 05:20:00|83181.1|83131.1|83177|83127|83187.2|83137.2|83173.1|83123.1|683
1613021100000|2021-02-11 05:25:00|83177.3|83127.3|83175.1|83125.1|83187.9|83131.6|83164.9|83110|735
1613021400000|2021-02-11 05:30:00|83175.3|83125.3|83174.3|83124.3|83184.1|83129.8|83168.1|83114|626
1613021700000|2021-02-11 05:35:00|83174.2|83124.2|83170.6|83120.6|83175.8|83125.8|83161.1|83103.2|677
1613022000000|2021-02-11 05:40:00|83170.7|83120.7|83165.9|83115.9|83179.6|83122.4|83159.6|83103.8|644
1613022300000|2021-02-11 05:45:00|83166.9|83116.9|83162.3|83112.3|83178.1|83124.4|83158.1|83102.7|597
1613022600000|2021-02-11 05:50:00|83162.2|83112.2|83155.9|83105.9|83165.9|83115.9|83152.5|83102.5|649
1613022900000|2021-02-11 05:55:00|83156.6|83106.6|83154.9|83104.9|83167.3|83117.3|83147|83086.8|802
1613023200000|2021-02-11 06:00:00|83153.9|83103.9|83138.2|83088.2|83161.7|83111.7|83133.9|83083.9|736
1613023500000|2021-02-11 06:05:00|83138.1|83088.1|83138.2|83088.2|83149.7|83099.7|83128.2|83078.2|846
1613023800000|2021-02-11 06:10:00|83138.3|83088.3|83145.9|83095.9|83146.7|83096.7|83132.8|83082.8|683
1613024100000|2021-02-11 06:15:00|83146|83096|83143.6|83093.6|83150.7|83100.7|83136.8|83086.8|644
1613024400000|2021-02-11 06:20:00|83143.7|83093.7|83138.1|83088.1|83154.1|83104.1|83137.6|83087.6|498
1613024700000|2021-02-11 06:25:00|83138.6|83088.6|83143.3|83093.3|83149.6|83099.6|83138.3|83088.3|600
1613025000000|2021-02-11 06:30:00|83143.1|83093.1|83144.1|83094.1|83169.2|83119.2|83133.4|83083.4|573
1613025300000|2021-02-11 06:35:00|83144|83094|83140.4|83090.4|83147.1|83097.1|83134.9|83084.9|527
1613025600000|2021-02-11 06:40:00|83140.3|83090.3|83127.3|83077.3|83140.9|83090.9|83122.8|83072.8|634
1613025900000|2021-02-11 06:45:00|83127.4|83077.4|83119|83069|83147|83097|83111.6|83061.6|842
1613026200000|2021-02-11 06:50:00|83118.8|83068.8|83122|83072|83132|83082|83117.9|83067.9|854
1613026500000|2021-02-11 06:55:00|83123|83073|83116.9|83066.9|83126.9|83076.9|83110.7|83060.7|843
1613026800000|2021-02-11 07:00:00|83116.8|83066.8|83141.8|83091.8|83157.5|83107.5|83113.9|83063.9|874
1613027100000|2021-02-11 07:05:00|83141.7|83091.7|83134.4|83084.4|83179.3|83129.3|83112.9|83062.9|1195
1613027400000|2021-02-11 07:10:00|83135.3|83085.3|83166.5|83116.5|83196.9|83146.9|83131.7|83081.7|1160
1613027700000|2021-02-11 07:15:00|83166.2|83116.2|83143.7|83093.7|83181.3|83131.3|83138.3|83088.3|989
1613028000000|2021-02-11 07:20:00|83143.6|83093.6|83143.4|83093.4|83168|83118|83120.4|83070.4|1015
1613028300000|2021-02-11 07:25:00|83143.7|83093.7|83135.8|83085.8|83161.8|83111.8|83113.8|83063.8|1086
1613028600000|2021-02-11 07:30:00|83135.9|83085.9|83177.5|83127.5|83191.2|83151.1|83135.8|83085.8|1067
1613028900000|2021-02-11 07:35:00|83177.6|83127.6|83156.8|83106.8|83186.5|83148.2|83145.6|83106.8|854
1613029200000|2021-02-11 07:40:00|83157|83107|83183.1|83133.1|83186.6|83136.6|83135.2|83095.1|858
1613029500000|2021-02-11 07:45:00|83182.8|83132.8|83209.4|83159.4|83209.5|83172.9|83134.3|83097.2|1052
1613029800000|2021-02-11 07:50:00|83209.5|83159.5|83184.3|83134.3|83209.9|83166.4|83152.8|83115.9|917
1613030100000|2021-02-11 07:55:00|83184|83134|83217.5|83167.5|83220.5|83186.5|83163.8|83125.9|1152
1613030400000|2021-02-11 08:00:00|83218.7|83168.7|83194.1|83169.1|83219.7|83181.2|83161.4|83124|1480
1613030700000|2021-02-11 08:05:00|83194.3|83169.3|83187.7|83137.7|83242|83201.4|83178.2|83137|1408
1613031000000|2021-02-11 08:10:00|83187.8|83137.8|83262.1|83212.1|83264.4|83223|83168.2|83128.6|1361
1613031300000|2021-02-11 08:15:00|83262.7|83212.7|83235|83210|83264|83223.3|83216.4|83178.4|1200
1613031600000|2021-02-11 08:20:00|83234.9|83209.9|83223.9|83173.9|83318|83280.6|83223.4|83173.4|1357
1613031900000|2021-02-11 08:25:00|83223.7|83173.7|83205.3|83155.3|83229|83190.7|83170.6|83129.9|1197
1613032200000|2021-02-11 08:30:00|83205.2|83155.2|83267.5|83217.5|83268.6|83218.6|83181.4|83148|1226
1613032500000|2021-02-11 08:35:00|83267.8|83217.8|83223.2|83173.2|83280.4|83250|83205.3|83163.2|1354
1613032800000|2021-02-11 08:40:00|83223|83173|83249|83199|83271.1|83232.8|83197|83159.4|1212
1613033100000|2021-02-11 08:45:00|83249.1|83199.1|83260.6|83235.6|83284.2|83246.8|83211|83172.1|1414
1613033400000|2021-02-11 08:50:00|83261.1|83236.1|83272.2|83247.2|83282.8|83248.2|83234.7|83196.7|1419
1613033700000|2021-02-11 08:55:00|83272|83247|83231.6|83181.6|83307|83265.5|83227.1|83177.1|1361
1613034000000|2021-02-11 09:00:00|83230|83180|83247.9|83222.9|83261|83225.8|83221.6|83173.7|1381
1613034300000|2021-02-11 09:05:00|83247.4|83222.4|83229.3|83204.3|83255.8|83222.8|83211.9|83174.3|1071
1613034600000|2021-02-11 09:10:00|83229.2|83204.2|83230.9|83180.9|83269.8|83235.6|83193.4|83168.4|1173
1613034900000|2021-02-11 09:15:00|83232.6|83182.6|83186.3|83161.3|83255.3|83211|83167.5|83128.8|1330
1613035200000|2021-02-11 09:20:00|83186.2|83161.2|83151.2|83101.2|83196.5|83163.1|83120.8|83081.4|952
1613035500000|2021-02-11 09:25:00|83150.2|83100.2|83198.6|83148.6|83204.1|83165.1|83099.2|83062.5|1171
1613035800000|2021-02-11 09:30:00|83198.5|83148.5|83195|83170|83225.3|83187.2|83186.7|83148.3|1118
1613036100000|2021-02-11 09:35:00|83194.8|83169.8|83262.1|83237.1|83285.9|83250.3|83187.9|83150.6|1276
1613036400000|2021-02-11 09:40:00|83261.9|83236.9|83237.2|83212.2|83291.6|83262.8|83235.5|83199.6|1016
1613036700000|2021-02-11 09:45:00|83236.8|83211.8|83181.3|83156.3|83245.6|83212.1|83179.7|83144.4|1072
1613037000000|2021-02-11 09:50:00|83181.2|83156.2|83210.1|83160.1|83254.5|83218|83178.8|83148.5|1008
1613037300000|2021-02-11 09:55:00|83211|83161|83203.8|83153.8|83211.1|83177.3|83159.5|83121.8|1192
1613037600000|2021-02-11 10:00:00|83203.6|83153.6|83226.1|83201.1|83256.5|83212.2|83200.5|83150.5|1267
1613037900000|2021-02-11 10:05:00|83226|83201|83224.4|83174.4|83255.4|83223.1|83211.7|83172.6|1192
1613038200000|2021-02-11 10:10:00|83224.6|83174.6|83227.6|83202.6|83260.2|83217.4|83211.3|83172.1|1012
1613038500000|2021-02-11 10:15:00|83227.8|83202.8|83188.1|83138.1|83246|83202.8|83173.1|83131.3|978
1613038800000|2021-02-11 10:20:00|83188|83138|83159.7|83109.7|83188.8|83150.9|83146.6|83104|920
1613039100000|2021-02-11 10:25:00|83159.6|83109.6|83185.1|83160.1|83205.8|83169.3|83143.9|83105.4|904
1613039400000|2021-02-11 10:30:00|83185|83160|83176.6|83151.6|83201.9|83165.5|83167.9|83130.1|855
1613039700000|2021-02-11 10:35:00|83176.2|83151.2|83205.6|83180.6|83211.9|83186.9|83157.7|83120.3|1186
1613040000000|2021-02-11 10:40:00|83205.7|83180.7|83203.3|83178.3|83223.8|83198.8|83188.7|83152.3|1173
1613040300000|2021-02-11 10:45:00|83203.1|83178.1|83205.7|83180.7|83205.9|83180.9|83195.2|83170.2|676
1613040600000|2021-02-11 10:50:00|83204.7|83179.7|83216.6|83191.6|83234.5|83196.5|83202.2|83165.1|656
1613040900000|2021-02-11 10:55:00|83216.4|83191.4|83235.5|83210.5|83240.7|83210.5|83204.5|83168.2|989
1613041200000|2021-02-11 11:00:00|83235.6|83210.6|83242.2|83217.2|83259.6|83226.2|83227.6|83202.4|738
1613041500000|2021-02-11 11:05:00|83241.7|83216.7|83225.7|83200.7|83249.3|83217|83214.4|83185|799
1613041800000|2021-02-11 11:10:00|83225|83200|83230.4|83205.4|83245.1|83215.8|83220.7|83187.4|908
1613042100000|2021-02-11 11:15:00|83231.5|83206.5|83225.3|83200.3|83234.7|83209.7|83209.4|83184.4|830
1613042400000|2021-02-11 11:20:00|83224.7|83199.7|83217.6|83192.6|83226|83199.9|83205|83171.6|700
1613042700000|2021-02-11 11:25:00|83217.5|83192.5|83191.7|83166.7|83230.8|83195.1|83185.4|83160.4|863
1613043000000|2021-02-11 11:30:00|83191.2|83166.2|83196.2|83171.2|83213.4|83176.6|83184.3|83156.1|790
1613043300000|2021-02-11 11:35:00|83196.3|83171.3|83201.5|83176.5|83217.4|83185.8|83191|83157.6|663
1613043600000|2021-02-11 11:40:00|83201.6|83176.6|83150.2|83125.2|83202.4|83177.4|83144.6|83107.3|911
1613043900000|2021-02-11 11:45:00|83151|83126|83130.6|83105.6|83170.1|83134|83122.1|83090|951
1613044200000|2021-02-11 11:50:00|83131.3|83106.3|83129.4|83104.4|83132.6|83107.6|83106.8|83081.8|1087
1613044500000|2021-02-11 11:55:00|83129.2|83104.2|83182.8|83132.8|83191.3|83154.1|83121.1|83085.1|1210
1613044800000|2021-02-11 12:00:00|83182.6|83132.6|83140.8|83115.8|83184.6|83156.1|83137|83112|1081
1613045100000|2021-02-11 12:05:00|83140.2|83115.2|83182.5|83157.5|83182.6|83157.6|83125.8|83087.6|940
1613045400000|2021-02-11 12:10:00|83182.2|83157.2|83168.9|83143.9|83194.6|83169.6|83166.3|83141.3|801
1613045700000|2021-02-11 12:15:00|83169.1|83144.1|83151.6|83126.6|83189.1|83160.4|83150.5|83121.2|1088
1613046000000|2021-02-11 12:20:00|83151.7|83126.7|83141.9|83116.9|83159.7|83134.7|83136.8|83103.9|652
1613046300000|2021-02-11 12:25:00|83141.6|83116.6|83154.9|83129.9|83166|83140.6|83138.6|83113.6|588
1613046600000|2021-02-11 12:30:00|83155|83130|83137.3|83112.3|83161.2|83131.5|83132.3|83094.2|874
1613046900000|2021-02-11 12:35:00|83137.5|83112.5|83140.4|83115.4|83155.8|83120.1|83123.6|83098.6|741
1613047200000|2021-02-11 12:40:00|83140.2|83115.2|83165|83140|83185.9|83148.8|83133.9|83094.9|882
1613047500000|2021-02-11 12:45:00|83164.5|83139.5|83159.3|83134.3|83180.8|83145.1|83148.6|83115.2|572
1613047800000|2021-02-11 12:50:00|83159.4|83134.4|83170.1|83145.1|83173.6|83148.6|83145.1|83120.1|816
1613048100000|2021-02-11 12:55:00|83169.8|83144.8|83135.6|83110.6|83171.1|83146.1|83134|83109|1154
1613048400000|2021-02-11 13:00:00|83134.8|83109.8|83145.1|83120.1|83147|83122|83123.9|83094.3|1249
1613048700000|2021-02-11 13:05:00|83145|83120|83062.5|83037.5|83145|83120|83059|83018.4|1191
1613049000000|2021-02-11 13:10:00|83061.9|83036.9|83047.3|83022.3|83067|83039.6|83035.6|83008.7|1449
1613049300000|2021-02-11 13:15:00|83047.4|83022.4|83035.9|83010.9|83077.4|83042.4|83033.6|83008.6|1219
1613049600000|2021-02-11 13:20:00|83037.1|83012.1|83028.8|83003.8|83071|83036.1|83020|82995|1200
1613049900000|2021-02-11 13:25:00|83028.9|83003.9|83044.3|82994.3|83045.1|83004.4|82989.2|82957.7|1030
1613050200000|2021-02-11 13:30:00|83043.9|82993.9|83034.1|82984.1|83047|82997|82994.8|82959.6|1114
1613050500000|2021-02-11 13:35:00|83033.7|82983.7|83035.4|83010.4|83065.5|83030.1|83021|82982.5|1182
1613050800000|2021-02-11 13:40:00|83035.1|83010.1|83009.5|82984.5|83040.1|83015.1|82984.7|82953.7|1126
1613051100000|2021-02-11 13:45:00|83009.6|82984.6|83030.2|83005.2|83041.7|83012.7|82990.4|82955.1|1068
1613051400000|2021-02-11 13:50:00|83030|83005|83043|83018|83055.1|83018.2|83002.3|82959.2|1075
1613051700000|2021-02-11 13:55:00|83042.9|83017.9|83055.6|83005.6|83068.9|83032.2|83021.5|82985.5|1272
1613052000000|2021-02-11 14:00:00|83056.6|83006.6|83132.4|83082.4|83140.1|83103.3|83033.8|82993.5|1360
1613052300000|2021-02-11 14:05:00|83130.5|83080.5|83115.6|83090.6|83138.9|83102.4|83086.7|83048.1|1304
1613052600000|2021-02-11 14:10:00|83115.5|83090.5|83116.3|83091.3|83157.2|83123.7|83069.9|83032.3|1322
1613052900000|2021-02-11 14:15:00|83115.8|83090.8|83128.9|83103.9|83162.3|83137.3|83113.2|83074.2|970
1613053200000|2021-02-11 14:20:00|83129.1|83104.1|83132.5|83107.5|83191|83153.1|83116.7|83074.6|861
1613053500000|2021-02-11 14:25:00|83132.4|83107.4|83110.4|83085.4|83153.5|83117.4|83103.3|83065.7|881
1613053800000|2021-02-11 14:30:00|83110.8|83085.8|83102.3|83077.3|83142.8|83111.9|83093.3|83057.7|1068
1613054100000|2021-02-11 14:35:00|83102.7|83077.7|83058.9|83033.9|83146.3|83116.4|83049.6|83021.5|1019
1613054400000|2021-02-11 14:40:00|83059.5|83034.5|83123.3|83098.3|83139.6|83104.2|83056.5|83031.5|1186
1613054700000|2021-02-11 14:45:00|83123.7|83098.7|83174.6|83149.6|83177.5|83152.5|83108|83080.8|1372
1613055000000|2021-02-11 14:50:00|83175.2|83150.2|83293.4|83268.4|83307.5|83269.3|83172.8|83134.6|1602
1613055300000|2021-02-11 14:55:00|83292.3|83267.3|83281.4|83256.4|83307.2|83267.7|83242.3|83196|1474
1613055600000|2021-02-11 15:00:00|83281.5|83256.5|83227.5|83177.5|83296.6|83263.9|83212.4|83174.1|1402
1613055900000|2021-02-11 15:05:00|83221.9|83171.9|83210.3|83185.3|83249.4|83211.2|83185.8|83135.8|1487
1613056200000|2021-02-11 15:10:00|83210.2|83185.2|83165|83140|83237.5|83206.6|83155.3|83130|1221
1613056500000|2021-02-11 15:15:00|83166.3|83141.3|83151.5|83101.5|83191.4|83166.4|83138.5|83099.6|1158
1613056800000|2021-02-11 15:20:00|83151.8|83101.8|83122.5|83097.5|83152.2|83115|83118.4|83085.1|1025
1613057100000|2021-02-11 15:25:00|83121.8|83096.8|83139.2|83114.2|83152.2|83117.5|83091|83053|1292
1613057400000|2021-02-11 15:30:00|83139.3|83114.3|83172.7|83147.7|83191.5|83161.1|83137.7|83112.7|1305
1613057700000|2021-02-11 15:35:00|83172.5|83147.5|83129|83104|83178.1|83147.5|83105.9|83075.2|1227
1613058000000|2021-02-11 15:40:00|83129.3|83104.3|83136.3|83111.3|83148.4|83113|83121.3|83088.2|1263
1613058300000|2021-02-11 15:45:00|83136.5|83111.5|83169.1|83144.1|83184.2|83147|83120.1|83084.9|1290
1613058600000|2021-02-11 15:50:00|83169.6|83144.6|83160.8|83135.8|83176.3|83144.6|83124.5|83088.8|1305
1613058900000|2021-02-11 15:55:00|83161.6|83136.6|83184.2|83159.2|83201.5|83171.9|83129.1|83092.8|1594
1613059200000|2021-02-11 16:00:00|83184.6|83159.6|83203|83178|83205|83178.6|83166.4|83129.1|1374
1613059500000|2021-02-11 16:05:00|83203.1|83178.1|83234.7|83209.7|83252.7|83222.8|83197.3|83166.5|1215
1613059800000|2021-02-11 16:10:00|83236.5|83211.5|83243|83218|83268.1|83232.1|83225.8|83188.9|1246
1613060100000|2021-02-11 16:15:00|83242.9|83217.9|83263.5|83213.5|83264.6|83227.1|83226.1|83191.5|1047
1613060400000|2021-02-11 16:20:00|83263.7|83213.7|83226.9|83201.9|83271.6|83240.9|83220.7|83185.4|1123
1613060700000|2021-02-11 16:25:00|83228.7|83203.7|83218.8|83193.8|83248.6|83212.1|83218.3|83191.4|1036
1613061000000|2021-02-11 16:30:00|83218.3|83193.3|83248.6|83223.6|83249.1|83224.1|83210.9|83173.6|1085
1613061300000|2021-02-11 16:35:00|83248.8|83223.8|83258.1|83233.1|83269.5|83235.2|83231.2|83195|1120
1613061600000|2021-02-11 16:40:00|83258.5|83233.5|83242.8|83192.8|83283|83242|83230.3|83191.8|990
1613061900000|2021-02-11 16:45:00|83244|83194|83262.8|83212.8|83272.3|83231.1|83229.2|83193.2|1014
1613062200000|2021-02-11 16:50:00|83262.7|83212.7|83271.9|83246.9|83280.1|83249.1|83248.5|83211.2|1028
1613062500000|2021-02-11 16:55:00|83271.8|83246.8|83279.1|83254.1|83303|83267.4|83270.7|83232.4|1275
1613062800000|2021-02-11 17:00:00|83279.7|83254.7|83280|83230|83303.8|83266.1|83278.5|83228.5|914
1613063100000|2021-02-11 17:05:00|83279.9|83229.9|83307.8|83257.8|83320.6|83270.6|83275.2|83225.2|1103
1613063400000|2021-02-11 17:10:00|83308|83258|83279.1|83229.1|83309.5|83259.5|83276.7|83226.7|1082
1613063700000|2021-02-11 17:15:00|83279.3|83229.3|83317.2|83267.2|83319.3|83269.3|83276.7|83226.7|1296
1613064000000|2021-02-11 17:20:00|83317|83267|83309.5|83259.5|83320.1|83282|83304.6|83254.6|1127
1613064300000|2021-02-11 17:25:00|83310|83260|83352.6|83302.6|83355.3|83305.3|83305.8|83255.8|1261
1613064600000|2021-02-11 17:30:00|83352.7|83302.7|83299.8|83249.8|83354|83304|83298.2|83248.2|1310
1613064900000|2021-02-11 17:35:00|83300|83250|83279.2|83229.2|83301.5|83251.5|83264|83214|926
1613065200000|2021-02-11 17:40:00|83279.3|83229.3|83296.1|83246.1|83303.5|83253.5|83276.1|83226.1|1124
1613065500000|2021-02-11 17:45:00|83296.6|83246.6|83289.5|83239.5|83329.8|83279.8|83288|83238|1355
1613065800000|2021-02-11 17:50:00|83289.9|83239.9|83305.4|83255.4|83320.8|83270.8|83285.9|83235.9|1099
1613066100000|2021-02-11 17:55:00|83305|83255|83289.3|83239.3|83306.9|83256.9|83287.4|83237.4|1179
1613066400000|2021-02-11 18:00:00|83289.8|83239.8|83316.6|83266.6|83321.4|83271.4|83282.6|83232.6|1225
1613066700000|2021-02-11 18:05:00|83316.7|83266.7|83330.2|83280.2|83339.8|83289.8|83316.7|83266.7|1304
1613067000000|2021-02-11 18:10:00|83330.1|83280.1|83301.8|83251.8|83341.2|83291.2|83300.4|83250.4|1093
1613067300000|2021-02-11 18:15:00|83301.4|83251.4|83323.7|83273.7|83323.7|83273.7|83299.9|83249.9|909
1613067600000|2021-02-11 18:20:00|83323.8|83273.8|83300.6|83250.6|83324|83274|83296.7|83246.7|1037
1613067900000|2021-02-11 18:25:00|83299.5|83249.5|83297.3|83247.3|83301.5|83251.5|83289.3|83239.3|907
1613068200000|2021-02-11 18:30:00|83297.2|83247.2|83295.9|83245.9|83301.6|83251.6|83284.6|83234.6|1055
1613068500000|2021-02-11 18:35:00|83294.9|83244.9|83304.3|83254.3|83305.7|83255.7|83292.4|83242.4|675
1613068800000|2021-02-11 18:40:00|83303.9|83253.9|83331.4|83281.4|83335.8|83285.8|83286.5|83248.9|937
1613069100000|2021-02-11 18:45:00|83331.7|83281.7|83328.6|83278.6|83332.2|83282.2|83326.1|83276.1|691
1613069400000|2021-02-11 18:50:00|83328.4|83278.4|83309.2|83259.2|83330.7|83280.7|83308.9|83258.9|944
1613069700000|2021-02-11 18:55:00|83308.7|83258.7|83299.8|83249.8|83313.8|83263.8|83285.9|83235.9|1037
1613070000000|2021-02-11 19:00:00|83297.5|83247.5|83356.8|83306.8|83360.4|83310.4|83289.6|83239.6|1345
1613070300000|2021-02-11 19:05:00|83357.2|83307.2|83340.4|83290.4|83362.5|83312.5|83340.1|83290.1|923
1613070600000|2021-02-11 19:10:00|83340.6|83290.6|83352|83302|83355.6|83305.6|83338.3|83288.3|864
1613070900000|2021-02-11 19:15:00|83352.2|83302.2|83347|83297|83357|83307|83344.9|83294.9|945
1613071200000|2021-02-11 19:20:00|83346.1|83296.1|83331.3|83281.3|83347.6|83297.6|83327.8|83277.8|883
1613071500000|2021-02-11 19:25:00|83330.9|83280.9|83318.3|83268.3|83335.7|83285.7|83313.9|83263.9|792
1613071800000|2021-02-11 19:30:00|83318.4|83268.4|83297.8|83247.8|83320.5|83281.9|83289.6|83239.6|917
1613072100000|2021-02-11 19:35:00|83297.7|83247.7|83298.1|83248.1|83324.4|83274.4|83278|83228|1194
1613072400000|2021-02-11 19:40:00|83297.2|83247.2|83277.1|83227.1|83310.1|83260.1|83276.3|83226.3|820
1613072700000|2021-02-11 19:45:00|83277|83227|83263.9|83213.9|83278.5|83228.5|83251.9|83201.9|863
1613073000000|2021-02-11 19:50:00|83264.1|83214.1|83273.6|83223.6|83275.3|83225.3|83261.6|83211.6|795
1613073300000|2021-02-11 19:55:00|83273.5|83223.5|83267.9|83217.9|83275.6|83225.6|83259.1|83209.1|868
1613073600000|2021-02-11 20:00:00|83267.8|83217.8|83237.8|83187.8|83269.6|83219.6|83232.7|83182.7|920
1613073900000|2021-02-11 20:05:00|83237.1|83187.1|83238.6|83188.6|83242.5|83192.5|83236.2|83186.2|779
1613074200000|2021-02-11 20:10:00|83238.7|83188.7|83220|83170|83242.3|83192.3|83217.8|83167.8|747
1613074500000|2021-02-11 20:15:00|83220.1|83170.1|83218|83168|83222.9|83172.9|83213.6|83163.6|788
1613074800000|2021-02-11 20:20:00|83217.7|83167.7|83201.1|83151.1|83220.8|83178|83190.5|83151|1174
1613075100000|2021-02-11 20:25:00|83201.4|83151.4|83192.9|83142.9|83202.3|83152.3|83192.9|83142.9|1017
1613075400000|2021-02-11 20:30:00|83193.5|83143.5|83198|83148|83203.3|83161.1|83186.1|83142.8|771
1613075700000|2021-02-11 20:35:00|83198.7|83148.7|83192.2|83142.2|83201|83151|83190.6|83140.6|649
1613076000000|2021-02-11 20:40:00|83191.9|83141.9|83181.6|83131.6|83192.9|83142.9|83178.5|83128.5|1004
1613076300000|2021-02-11 20:45:00|83181.3|83131.3|83176.5|83126.5|83181.4|83131.4|83172.6|83122.6|788
1613076600000|2021-02-11 20:50:00|83176.4|83126.4|83203.3|83153.3|83212.7|83162.7|83174.2|83124.2|838
1613076900000|2021-02-11 20:55:00|83203.5|83153.5|83207.9|83157.9|83216.5|83166.5|83200.5|83150.5|856
1613077200000|2021-02-11 21:00:00|83207.6|83157.6|83248.5|83198.5|83259|83209|83207.6|83157.6|814
1613077500000|2021-02-11 21:05:00|83248.8|83198.8|83248.1|83198.1|83249.3|83199.3|83243.2|83193.2|482
1613077800000|2021-02-11 21:10:00|83248.2|83198.2|83241.6|83191.6|83249.4|83199.4|83236.8|83186.8|313
1613078100000|2021-02-11 21:15:00|83241.8|83191.8|83239.6|83189.6|83247.2|83197.2|83235.4|83185.4|407
1613078400000|2021-02-11 21:20:00|83238.2|83188.2|83246.2|83196.2|83248|83198|83238|83188|383
1613078700000|2021-02-11 21:25:00|83245.7|83195.7|83239.2|83189.2|83247.1|83197.1|83237.9|83187.9|362
1613079000000|2021-02-11 21:30:00|83239|83189|83232.7|83182.7|83242.5|83192.5|83229.7|83179.7|391
1613079300000|2021-02-11 21:35:00|83232|83182|83232.3|83182.3|83234.3|83184.3|83228.1|83178.1|375
1613079600000|2021-02-11 21:40:00|83232.1|83182.1|83233.5|83183.5|83245|83187.1|83224|83173|395
1613079900000|2021-02-11 21:45:00|83233.9|83183.9|83228.8|83178.8|83236.5|83186.5|83227.6|83177.6|391
1613080200000|2021-02-11 21:50:00|83227.9|83177.9|83228.7|83178.7|83239.9|83189.9|83223.1|83173.1|699
1613080500000|2021-02-11 21:55:00|83231.3|83181.3|83269.1|83183.2|83276.4|83196.6|83229.2|83163.6|581
1613080800000|2021-02-11 22:00:00|83269.2|83183|83306|83195|83337.8|83226.8|83269.2|83175.8|67
1613081100000|2021-02-11 22:05:00|83295.7|83184.7|83299.2|83188.2|83349.6|83238.6|83266.4|83155.4|217
1613081400000|2021-02-11 22:10:00|83304.7|83193.7|83315.6|83204.6|83342.2|83231.2|83275.4|83164.4|239
1613081700000|2021-02-11 22:15:00|83308.6|83197.6|83324.8|83213.8|83334.1|83223.1|83291.9|83180.9|235
1613082000000|2021-02-11 22:20:00|83327.3|83216.3|83321.1|83210.1|83340.3|83229.3|83297.7|83186.7|159
1613082300000|2021-02-11 22:25:00|83322.2|83211.2|83322.4|83211.4|83335.7|83224.7|83310|83199|139
1613082600000|2021-02-11 22:30:00|83325.1|83214.1|83324.7|83213.7|83338.6|83227.6|83310|83199|248
1613082900000|2021-02-11 22:35:00|83316.8|83205.8|83329.5|83218.5|83336.3|83225.3|83313.3|83202.3|294
1613083200000|2021-02-11 22:40:00|83328.8|83217.8|83323|83212|83336.5|83225.5|83311.7|83200.7|391
1613083500000|2021-02-11 22:45:00|83324.5|83213.5|83322|83211|83330.6|83219.6|83307.4|83196.4|255
1613083800000|2021-02-11 22:50:00|83323.9|83212.9|83312.1|83201.1|83330.9|83219.9|83302.2|83191.2|375
1613084100000|2021-02-11 22:55:00|83312.5|83201.5|83324.5|83213.5|83327.5|83216.5|83308.4|83197.4|273
1613084400000|2021-02-11 23:00:00|83323.7|83212.7|83258.7|83184.6|83331.1|83220.1|83237.3|83165.7|1055
1613084700000|2021-02-11 23:05:00|83265.1|83175.7|83239.3|83189.3|83274.2|83204.2|83234.3|83161.5|599
1613085000000|2021-02-11 23:10:00|83254.6|83176.6|83228.9|83178.9|83260.9|83202.5|83221.6|83156.6|673
1613085300000|2021-02-11 23:15:00|83228.8|83178.8|83226.5|83176.5|83230.8|83180.8|83220.4|83170.4|398
1613085600000|2021-02-11 23:20:00|83226.4|83176.4|83254.7|83204.7|83279.1|83214.4|83222.3|83172.3|503
1613085900000|2021-02-11 23:25:00|83254.1|83204.1|83282.1|83194.7|83285.7|83215.6|83245.5|83184|845
1613086200000|2021-02-11 23:30:00|83282.4|83193.4|83242.8|83192.8|83282.4|83211.2|83242.2|83179.7|804
1613086500000|2021-02-11 23:35:00|83242.6|83192.6|83238.7|83188.7|83252.8|83194.4|83235.1|83170.9|361
1613086800000|2021-02-11 23:40:00|83239.2|83189.2|83236|83186|83257.2|83199.2|83234.7|83174.6|459
1613087100000|2021-02-11 23:45:00|83236.3|83186.3|83231.5|83181.5|83237|83187|83228|83178|396
1613087400000|2021-02-11 23:50:00|83231.4|83181.4|83230.1|83180.1|83239.1|83183|83227.1|83165.3|315
1613087700000|2021-02-11 23:55:00|83230.2|83180.2|83220.8|83170.8|83234.3|83184.3|83217.6|83167.6|441
1613088000000|2021-02-12 00:00:00|83223.6|83173.6|83256|83181.4|83259.7|83199.3|83216.1|83166.1|668
1613088300000|2021-02-12 00:05:00|83255.9|83181.5|83249.6|83176.7|83259.9|83197|83237|83166.7|749
1613088600000|2021-02-12 00:10:00|83248.7|83177.5|83215.4|83165.4|83254.8|83191.1|83208.4|83158.4|624
1613088900000|2021-02-12 00:15:00|83216.3|83166.3|83220.9|83170.9|83222.5|83172.5|83211.3|83161.3|472
1613089200000|2021-02-12 00:20:00|83221.2|83171.2|83218.8|83168.8|83223.2|83173.2|83215.7|83165.7|382
1613089500000|2021-02-12 00:25:00|83218|83168|83217|83167|83222.3|83172.3|83215.5|83165.5|329
1613089800000|2021-02-12 00:30:00|83217.7|83167.7|83218.9|83168.9|83227.8|83172.5|83213.1|83157.8|342
1613090100000|2021-02-12 00:35:00|83219.7|83169.7|83222.6|83172.6|83231.1|83181.1|83217.6|83167.6|440
1613090400000|2021-02-12 00:40:00|83221.3|83171.3|83218.6|83168.6|83223.2|83173.2|83216.1|83166.1|253
1613090700000|2021-02-12 00:45:00|83218.2|83168.2|83280.1|83230.1|83291|83232.2|83216.5|83166.5|702
1613091000000|2021-02-12 00:50:00|83279.8|83229.8|83291.3|83221|83296.2|83234.4|83238|83188|868
1613091300000|2021-02-12 00:55:00|83292.1|83215.1|83264.9|83194.8|83296.7|83239.3|83246.4|83182|1103
1613091600000|2021-02-12 01:00:00|83255.1|83205.1|83237.9|83187.9|83280.9|83214.6|83232|83170.4|1128
1613091900000|2021-02-12 01:05:00|83238.1|83188.1|83247.8|83197.8|83260.3|83201|83236.5|83180.4|565
1613092200000|2021-02-12 01:10:00|83248.6|83198.6|83242.4|83192.4|83248.6|83198.6|83239.4|83189.4|544
1613092500000|2021-02-12 01:15:00|83242.3|83192.3|83242|83192|83250.6|83200.6|83233.1|83175|514
1613092800000|2021-02-12 01:20:00|83242.1|83192.1|83244.3|83194.3|83244.6|83194.6|83235|83185|491
1613093100000|2021-02-12 01:25:00|83243.5|83193.5|83233.3|83183.3|83266.2|83216.2|83225.9|83175.9|1164
1613093400000|2021-02-12 01:30:00|83233.4|83183.4|83236.9|83186.9|83257.2|83207.2|83233.4|83182.1|976
1613093700000|2021-02-12 01:35:00|83237|83187|83245.9|83195.9|83253.2|83203.2|83230.7|83180.7|757
1613094000000|2021-02-12 01:40:00|83248.1|83198.1|83243|83193|83260.5|83210.5|83236.1|83186.1|957
1613094300000|2021-02-12 01:45:00|83243.8|83193.8|83261.2|83211.2|83298.3|83240.3|83242.8|83184.7|1106
1613094600000|2021-02-12 01:50:00|83261.4|83211.4|83260.4|83210.4|83307.6|83245.2|83253.9|83195.7|952
1613094900000|2021-02-12 01:55:00|83261.7|83211.7|83250.1|83200.1|83292.1|83230.1|83249.4|83199.2|1291
1613095200000|2021-02-12 02:00:00|83249.3|83199.3|83299.8|83249.8|83315.2|83258.4|83249.3|83197.6|793
1613095500000|2021-02-12 02:05:00|83300|83250|83301.9|83251.9|83309.7|83259.7|83299.1|83249.1|836
1613095800000|2021-02-12 02:10:00|83302|83252|83314.4|83264.4|83327.4|83277.4|83301.8|83251.8|829
1613096100000|2021-02-12 02:15:00|83314.5|83264.5|83326.5|83276.5|83351.1|83301.1|83314.5|83264.5|662
1613096400000|2021-02-12 02:20:00|83325.2|83275.2|83338.3|83288.3|83344.7|83294.7|83310.4|83251|1019
1613096700000|2021-02-12 02:25:00|83338.6|83288.6|83332.5|83282.5|83347.5|83297.5|83331.6|83281.6|579
1613097000000|2021-02-12 02:30:00|83332.6|83282.6|83355.6|83305.6|83358.2|83308.2|83327.9|83277.9|855
1613097300000|2021-02-12 02:35:00|83355.8|83305.8|83350.5|83300.5|83359.8|83309.8|83340.8|83290.8|1530
1613097600000|2021-02-12 02:40:00|83350.4|83300.4|83345.8|83295.8|83357.3|83307.3|83333.4|83283.4|594
1613097900000|2021-02-12 02:45:00|83345.3|83295.3|83346.4|83296.4|83349.1|83299.1|83329.7|83279.7|630
1613098200000|2021-02-12 02:50:00|83346.2|83296.2|83376.5|83326.5|83441.1|83391.1|83329.1|83279.1|1276
1613098500000|2021-02-12 02:55:00|83376.3|83326.3|83375.9|83325.9|83442.7|83381.6|83329.4|83263|1249
1613098800000|2021-02-12 03:00:00|83376|83326|83404.5|83354.5|83460|83400.9|83365.9|83315.9|938
1613099100000|2021-02-12 03:05:00|83404.1|83354.1|83393.4|83343.4|83415.7|83358.2|83389.9|83335|483
1613099400000|2021-02-12 03:10:00|83393.3|83343.3|83374|83324|83411.1|83361.1|83362.4|83312.4|1003
1613099700000|2021-02-12 03:15:00|83373.8|83323.8|83446.6|83366.7|83460.7|83403.6|83346.1|83285.9|944
1613100000000|2021-02-12 03:20:00|83445.1|83367.2|83389.7|83339.7|83445.1|83381.9|83327.8|83253.6|1027
1613100300000|2021-02-12 03:25:00|83389.5|83339.5|83379.3|83329.3|83395.3|83345.3|83376.9|83326.9|553
1613100600000|2021-02-12 03:30:00|83379.1|83329.1|83373.2|83323.2|83392|83337.5|83371|83309.1|863
1613100900000|2021-02-12 03:35:00|83373.3|83323.3|83386.6|83336.6|83401|83343.7|83373.2|83323.2|800
1613101200000|2021-02-12 03:40:00|83386.5|83336.5|83385.9|83335.9|83391|83341|83383.6|83333.6|405
1613101500000|2021-02-12 03:45:00|83385.5|83335.5|83379.1|83329.1|83387.8|83337.8|83375.3|83325.3|571
1613101800000|2021-02-12 03:50:00|83379.3|83329.3|83388.4|83338.4|83388.4|83338.4|83378.4|83328.4|921
1613102100000|2021-02-12 03:55:00|83388.6|83338.6|83401.7|83351.7|83404.8|83354.8|83324.1|83270|823
1613102400000|2021-02-12 04:00:00|83401.8|83351.8|83371.4|83321.4|83402.3|83352.3|83320.2|83270.2|994
1613102700000|2021-02-12 04:05:00|83371.5|83321.5|83378|83328|83413.2|83345.7|83300|83240.8|1150
1613103000000|2021-02-12 04:10:00|83375.8|83325.8|83346.1|83296.1|83379.2|83329.2|83327.9|83260.7|1237
1613103300000|2021-02-12 04:15:00|83345.4|83295.4|83340.5|83290.5|83357.6|83300|83329.8|83269.8|945
1613103600000|2021-02-12 04:20:00|83339.1|83289.1|83346.9|83296.9|83351.3|83301.3|83336.5|83286.5|953
1613103900000|2021-02-12 04:25:00|83342.9|83292.9|83342.3|83292.3|83350.5|83300.5|83330.2|83280.2|639
1613104200000|2021-02-12 04:30:00|83342.7|83292.7|83342.9|83292.9|83346.1|83296.1|83328.5|83278.5|658
1613104500000|2021-02-12 04:35:00|83342.5|83292.5|83343.3|83293.3|83353.1|83299.7|83331.7|83280.9|954
1613104800000|2021-02-12 04:40:00|83343.8|83293.8|83347.8|83297.8|83370|83311.8|83327.7|83277.7|879
1613105100000|2021-02-12 04:45:00|83347.7|83297.7|83337.6|83287.6|83352.7|83302.7|83325.6|83266.5|750
1613105400000|2021-02-12 04:50:00|83337.5|83287.5|83346.8|83296.8|83347.4|83297.4|83336.2|83286.2|532
1613105700000|2021-02-12 04:55:00|83346.9|83296.9|83328|83278|83353.4|83303.4|83326.4|83276.4|544
1613106000000|2021-02-12 05:00:00|83329.6|83279.6|83332.3|83282.3|83351.9|83301.9|83328.1|83274.3|783
1613106300000|2021-02-12 05:05:00|83332.4|83282.4|83345.9|83295.9|83354.9|83304.9|83329.9|83272.7|680
1613106600000|2021-02-12 05:10:00|83346.3|83296.3|83340.8|83290.8|83353|83298.9|83325.7|83275.7|502
1613106900000|2021-02-12 05:15:00|83339.2|83289.2|83306.3|83256.3|83340|83290|83304.9|83254.9|662
1613107200000|2021-02-12 05:20:00|83306.4|83256.4|83310.8|83260.8|83330.5|83280.5|83303.6|83253.6|891
1613107500000|2021-02-12 05:25:00|83311|83261|83320.6|83270.6|83332.3|83282.3|83305.2|83255.2|648
1613107800000|2021-02-12 05:30:00|83320.7|83270.7|83315.1|83265.1|83321.8|83271.8|83295.1|83245.1|802
1613108100000|2021-02-12 05:35:00|83315.2|83265.2|83327.1|83277.1|83329.8|83279.8|83300.4|83250.4|670
1613108400000|2021-02-12 05:40:00|83327.4|83277.4|83308.9|83258.9|83327.8|83277.8|83307.8|83257.8|638
1613108700000|2021-02-12 05:45:00|83308.7|83258.7|83304|83254|83316.1|83266.1|83300.7|83250.7|768
1613109000000|2021-02-12 05:50:00|83304.1|83254.1|83277.8|83227.8|83321|83271|83276.5|83226.5|954
1613109300000|2021-02-12 05:55:00|83277.3|83227.3|83282.6|83232.6|83313.2|83263.2|83276.9|83226.9|1299
1613109600000|2021-02-12 06:00:00|83282.1|83232.1|83312|83262|83312.3|83262.3|83277.6|83227.6|840
1613109900000|2021-02-12 06:05:00|83312.2|83262.2|83294.5|83244.5|83373.1|83323.1|83291.4|83236.3|1057
1613110200000|2021-02-12 06:10:00|83294.9|83244.9|83318.2|83268.2|83358.6|83294.8|83293.8|83243.8|730
1613110500000|2021-02-12 06:15:00|83318|83268|83345.3|83295.3|83391.3|83329.5|83317|83256.1|1046
1613110800000|2021-02-12 06:20:00|83345.7|83295.7|83344.2|83294.2|83356.7|83298.7|83337.3|83279|873
1613111100000|2021-02-12 06:25:00|83343.2|83293.2|83346.3|83296.3|83360.8|83301.9|83333.5|83283.5|810
1613111400000|2021-02-12 06:30:00|83347.2|83297.2|83334.1|83284.1|83355.8|83297.2|83332|83274.7|805
1613111700000|2021-02-12 06:35:00|83334.2|83284.2|83349.6|83299.6|83356.4|83301.9|83331.5|83275.3|729
1613112000000|2021-02-12 06:40:00|83349.5|83299.5|83359.9|83309.9|83376.8|83311.7|83344.9|83284.7|728
1613112300000|2021-02-12 06:45:00|83360.2|83310.2|83359.6|83309.6|83377.9|83316.1|83351.8|83296.4|625
1613112600000|2021-02-12 06:50:00|83358.5|83308.5|83367.9|83317.9|83374|83317.9|83353.9|83290.7|542
1613112900000|2021-02-12 06:55:00|83367.6|83317.6|83393|83299.7|83397.6|83336.1|83365.5|83283.6|760
1613113200000|2021-02-12 07:00:00|83387.1|83299.2|83402.2|83352.2|83415.9|83359.3|83344.1|83272.6|1299
1613113500000|2021-02-12 07:05:00|83401.7|83351.7|83402|83352|83414.7|83364.7|83382.1|83332.1|939
1613113800000|2021-02-12 07:10:00|83404.6|83354.6|83373.2|83323.2|83409.3|83359.3|83372.3|83322.3|937
1613114100000|2021-02-12 07:15:00|83372.8|83322.8|83404.8|83354.8|83407.1|83357.1|83372.8|83322.8|815
1613114400000|2021-02-12 07:20:00|83405|83355|83387.8|83337.8|83410.5|83360.5|83376|83326|781
1613114700000|2021-02-12 07:25:00|83388|83338|83387.2|83337.2|83394.3|83352.9|83377.9|83328.8|586
1613115000000|2021-02-12 07:30:00|83389.1|83339.1|83426.3|83376.3|83427.5|83377.5|83385.5|83335.5|984
1613115300000|2021-02-12 07:35:00|83426.2|83376.2|83379.8|83329.8|83432.1|83382.1|83378.6|83328.6|935
1613115600000|2021-02-12 07:40:00|83380.4|83330.4|83382.2|83332.2|83390.3|83340.3|83374.2|83324.2|876
1613115900000|2021-02-12 07:45:00|83382.7|83332.7|83408|83358|83409.4|83359.4|83379.8|83329.8|1080
1613116200000|2021-02-12 07:50:00|83408.2|83358.2|83483.8|83433.8|83485.4|83435.4|83408.2|83358.2|1513
1613116500000|2021-02-12 07:55:00|83483.1|83433.1|83468.6|83418.6|83497.9|83447.9|83464|83414|1362
1613116800000|2021-02-12 08:00:00|83467.8|83417.8|83459.8|83409.8|83501.6|83451.6|83448.1|83398.1|1549
1613117100000|2021-02-12 08:05:00|83458.9|83408.9|83394|83344|83488.8|83438.8|83391.1|83341.1|1440
1613117400000|2021-02-12 08:10:00|83394.6|83344.6|83391.1|83341.1|83440.3|83390.3|83377.9|83327.9|1542
1613117700000|2021-02-12 08:15:00|83390.2|83340.2|83391.1|83341.1|83403.7|83353.7|83379.2|83329.2|1534
1613118000000|2021-02-12 08:20:00|83391.3|83341.3|83391.3|83341.3|83417.8|83374.8|83385.5|83335.5|1233
1613118300000|2021-02-12 08:25:00|83391.5|83341.5|83388.7|83338.7|83395.5|83345.5|83376.3|83326.3|1105
1613118600000|2021-02-12 08:30:00|83389.7|83339.7|83384.2|83334.2|83394.8|83344.8|83376.7|83326.7|1092
1613118900000|2021-02-12 08:35:00|83384|83334|83351.3|83301.3|83384.5|83334.5|83329.6|83288.7|1138
1613119200000|2021-02-12 08:40:00|83351|83301|83392.6|83342.6|83398.8|83348.8|83339.3|83296.9|1250
1613119500000|2021-02-12 08:45:00|83392.5|83342.5|83414.6|83364.6|83417.9|83367.9|83391.3|83341.3|1250
1613119800000|2021-02-12 08:50:00|83414.7|83364.7|83400|83350|83425.3|83380.4|83399.5|83350|1130
1613120100000|2021-02-12 08:55:00|83400.1|83350.1|83425.8|83375.8|83441|83391|83383|83333|1217
1613120400000|2021-02-12 09:00:00|83425.7|83375.7|83402.3|83352.3|83435.1|83385.1|83397.3|83347.3|1283
1613120700000|2021-02-12 09:05:00|83404.2|83354.2|83397.8|83347.8|83410.7|83360.7|83391.8|83341.8|1164
1613121000000|2021-02-12 09:10:00|83397.9|83347.9|83417.7|83367.7|83450.1|83400.1|83397.9|83347.9|1240
1613121300000|2021-02-12 09:15:00|83417.6|83367.6|83417.8|83367.8|83453.6|83403.6|83415.1|83365.1|1331
1613121600000|2021-02-12 09:20:00|83418.1|83368.1|83383.6|83333.6|83418.4|83368.4|83376|83326|953
1613121900000|2021-02-12 09:25:00|83383.8|83333.8|83365.1|83315.1|83388.7|83338.7|83360.7|83310.7|931
1613122200000|2021-02-12 09:30:00|83365.2|83315.2|83382.2|83332.2|83384.1|83334.1|83362.9|83312.9|910
1613122500000|2021-02-12 09:35:00|83382.4|83332.4|83404.1|83354.1|83405.5|83358.7|83377.6|83327.6|726
1613122800000|2021-02-12 09:40:00|83403.9|83353.9|83418.9|83368.9|83430.9|83380.9|83403.7|83353.7|1035
1613123100000|2021-02-12 09:45:00|83418.8|83368.8|83390.5|83340.5|83420.1|83370.1|83375.6|83325.6|943
1613123400000|2021-02-12 09:50:00|83390.7|83340.7|83369.2|83344.2|83418.8|83368.8|83367.2|83331.2|899
1613123700000|2021-02-12 09:55:00|83369|83344|83296|83246|83381|83344.1|83295.1|83245.1|1080
1613124000000|2021-02-12 10:00:00|83295.7|83245.7|83314.5|83264.5|83317|83267|83291.1|83242|851
1613124300000|2021-02-12 10:05:00|83315.4|83265.4|83290.1|83240.1|83320.4|83270.4|83276.8|83226.8|990
1613124600000|2021-02-12 10:10:00|83290|83240|83294.3|83244.3|83316.7|83266.7|83287.6|83237.6|833
1613124900000|2021-02-12 10:15:00|83294.2|83244.2|83255.9|83205.9|83300.5|83250.5|83248.9|83198.9|860
1613125200000|2021-02-12 10:20:00|83255.8|83205.8|83258.1|83208.1|83274.3|83224.3|83237.7|83198.8|887
1613125500000|2021-02-12 10:25:00|83258.6|83208.6|83253.8|83203.8|83276.1|83226.1|83238.7|83188.7|1026
1613125800000|2021-02-12 10:30:00|83254.1|83204.1|83219.4|83169.4|83267.9|83217.9|83218.9|83168.9|977
1613126100000|2021-02-12 10:35:00|83220|83170|83195.3|83145.3|83223.8|83173.8|83190.5|83140.5|940
1613126400000|2021-02-12 10:40:00|83195.2|83145.2|83230.2|83180.2|83232|83182|83184.6|83142.4|967
1613126700000|2021-02-12 10:45:00|83229.8|83179.8|83267.1|83217.1|83268.3|83218.3|83215.7|83165.7|857
1613127000000|2021-02-12 10:50:00|83266.1|83216.1|83255.2|83205.2|83266.6|83216.6|83238|83188|882
1613127300000|2021-02-12 10:55:00|83255.1|83205.1|83237.4|83187.4|83263.3|83213.3|83232.7|83182.7|910
1613127600000|2021-02-12 11:00:00|83237.5|83187.5|83267.3|83217.3|83267.7|83222|83235.8|83185.8|835
1613127900000|2021-02-12 11:05:00|83267.4|83217.4|83304.9|83254.9|83308.9|83258.9|83257.6|83217.2|963
1613128200000|2021-02-12 11:10:00|83305.4|83255.4|83283.9|83233.9|83312.5|83262.5|83282.5|83232.5|933
1613128500000|2021-02-12 11:15:00|83272.3|83247.3|83312.3|83262.3|83313.5|83263.5|83272.2|83239.4|1032
1613128800000|2021-02-12 11:20:00|83312.2|83262.2|83364.4|83314.4|83373.8|83323.8|83312|83262|1253
1613129100000|2021-02-12 11:25:00|83365.2|83315.2|83334.5|83284.5|83368.6|83318.6|83312.8|83271.1|1166
1613129400000|2021-02-12 11:30:00|83335|83285|83332.3|83282.3|83343.5|83294.5|83315.4|83278.5|949
1613129700000|2021-02-12 11:35:00|83331.9|83281.9|83315|83265|83334.5|83288.1|83304.2|83264.6|648
1613130000000|2021-02-12 11:40:00|83315.3|83265.3|83290.7|83265.7|83317.4|83277.9|83289.5|83252.7|504
1613130300000|2021-02-12 11:45:00|83290.1|83265.1|83287.4|83262.4|83304.6|83268.4|83279.6|83242.4|540
1613130600000|2021-02-12 11:50:00|83287.6|83262.6|83265.5|83240.5|83303.3|83266.3|83259.4|83224.3|771
1613130900000|2021-02-12 11:55:00|83265.1|83240.1|83272.1|83247.1|83286.3|83251.3|83257.1|83227.9|718
1613131200000|2021-02-12 12:00:00|83271.7|83246.7|83261.8|83236.8|83276.2|83251.2|83256|83231|849
1613131500000|2021-02-12 12:05:00|83261.9|83236.9|83262.7|83237.7|83273|83239.9|83251.4|83218|808
1613131800000|2021-02-12 12:10:00|83262.6|83237.6|83250.2|83225.2|83276.5|83241.6|83233.9|83199.8|760
1613132100000|2021-02-12 12:15:00|83250.5|83225.5|83280.5|83255.5|83285.7|83260.7|83239.9|83213.5|918
1613132400000|2021-02-12 12:20:00|83280.1|83255.1|83286.5|83236.5|83317|83280.3|83267.2|83227.6|1025
1613132700000|2021-02-12 12:25:00|83286.8|83236.8|83236.8|83186.8|83295.5|83254.8|83236.6|83186.6|1016
1613133000000|2021-02-12 12:30:00|83236.7|83186.7|83203.8|83178.8|83272.7|83234.8|83198.5|83162.8|1145
1613133300000|2021-02-12 12:35:00|83204.7|83179.7|83223.9|83173.9|83224.6|83190.3|83184.5|83147.5|1117
1613133600000|2021-02-12 12:40:00|83224.2|83174.2|83209|83184|83235.9|83195|83206.2|83174.2|862
1613133900000|2021-02-12 12:45:00|83208.9|83183.9|83240.3|83215.3|83254.9|83215.4|83196.6|83161.3|889
1613134200000|2021-02-12 12:50:00|83240.8|83215.8|83229.7|83204.7|83263.9|83226.8|83217.1|83188.5|872
1613134500000|2021-02-12 12:55:00|83228.4|83203.4|83233.3|83183.3|83236.4|83206.7|83212.6|83181.8|916
1613134800000|2021-02-12 13:00:00|83234.1|83184.1|83228.6|83203.6|83251.7|83214.7|83213.7|83183.5|839
1613135100000|2021-02-12 13:05:00|83228.3|83203.3|83224.8|83199.8|83238.2|83213.2|83216.9|83191.9|754
1613135400000|2021-02-12 13:10:00|83225.2|83200.2|83274.7|83249.7|83276.9|83251.9|83224.8|83199.8|889
1613135700000|2021-02-12 13:15:00|83274.8|83249.8|83311.5|83286.5|83325.1|83289.5|83273.1|83248.1|1230
1613136000000|2021-02-12 13:20:00|83311.6|83286.6|83343.8|83318.8|83373.7|83335.3|83308.1|83273.9|1227
1613136300000|2021-02-12 13:25:00|83343.7|83318.7|83384.1|83359.1|83391.8|83359.2|83339.9|83313.9|1076
1613136600000|2021-02-12 13:30:00|83396.6|83346.6|83420.4|83395.4|83439.4|83403|83380.1|83346.6|1318
1613136900000|2021-02-12 13:35:00|83421.5|83396.5|83446.5|83421.5|83472.4|83443.5|83420.4|83395.4|1304
1613137200000|2021-02-12 13:40:00|83447.3|83422.3|83420.7|83395.7|83447.5|83422.5|83418.5|83391.6|1116
1613137500000|2021-02-12 13:45:00|83420.8|83395.8|83471|83446|83484.5|83447.8|83420.8|83395.8|1054
1613137800000|2021-02-12 13:50:00|83470.3|83445.3|83429.1|83404.1|83479.2|83446.2|83427.7|83399.3|1058
1613138100000|2021-02-12 13:55:00|83428.9|83403.9|83413.5|83388.5|83471.7|83431.7|83404.1|83367.9|1266
1613138400000|2021-02-12 14:00:00|83413.7|83388.7|83407.2|83382.2|83431.3|83396.4|83384.2|83350.7|1268
1613138700000|2021-02-12 14:05:00|83407|83382|83415.1|83390.1|83426.4|83393.1|83376.6|83351.6|1120
1613139000000|2021-02-12 14:10:00|83415.2|83390.2|83448.3|83423.3|83463.2|83438.2|83407|83382|1130
1613139300000|2021-02-12 14:15:00|83447.9|83422.9|83444.3|83419.3|83464.4|83439.4|83417.5|83392.5|1227
1613139600000|2021-02-12 14:20:00|83444.1|83419.1|83434.7|83409.7|83445.2|83420.2|83413.8|83378.9|907
1613139900000|2021-02-12 14:25:00|83434.9|83409.9|83437.2|83387.2|83450.1|83413.5|83402.3|83374.5|838
1613140200000|2021-02-12 14:30:00|83425.3|83400.3|83436.5|83386.5|83452.6|83413|83377.1|83341|1062
1613140500000|2021-02-12 14:35:00|83436.3|83386.3|83424|83399|83438.5|83402.2|83399.4|83360.5|968
1613140800000|2021-02-12 14:40:00|83424.8|83399.8|83384.6|83359.6|83424.8|83399.8|83384.6|83356.3|950
1613141100000|2021-02-12 14:45:00|83384.2|83359.2|83381.7|83356.7|83397.7|83372.7|83364.5|83332.4|952
1613141400000|2021-02-12 14:50:00|83381.8|83356.8|83394.3|83369.3|83396.6|83371.6|83361|83327.7|1025
1613141700000|2021-02-12 14:55:00|83391.5|83366.5|83423.7|83373.7|83423.7|83386.6|83384.9|83359.9|1139
1613142000000|2021-02-12 15:00:00|83423.2|83373.2|83374.6|83349.6|83425.2|83377.9|83339.7|83311.1|1562
1613142300000|2021-02-12 15:05:00|83374.3|83349.3|83339.5|83314.5|83385.2|83360.2|83321.7|83283.1|1414
1613142600000|2021-02-12 15:10:00|83340.7|83315.7|83380.9|83330.9|83381.1|83336.7|83327.7|83293.8|1221
1613142900000|2021-02-12 15:15:00|83380.3|83330.3|83354.1|83329.1|83380.3|83330.3|83347.3|83307.6|1130
1613143200000|2021-02-12 15:20:00|83354.2|83329.2|83337.5|83312.5|83378.9|83349.8|83334.2|83296.7|1145
1613143500000|2021-02-12 15:25:00|83335.5|83310.5|83309.5|83284.5|83353.4|83315.3|83300.7|83269.2|1253
1613143800000|2021-02-12 15:30:00|83309.1|83284.1|83325.6|83300.6|83336|83302.8|83303.9|83269.8|1146
1613144100000|2021-02-12 15:35:00|83325.5|83300.5|83274|83249|83334.2|83300.8|83272.2|83235.5|1297
1613144400000|2021-02-12 15:40:00|83274.2|83249.2|83244.6|83219.6|83286.9|83252.5|83243.4|83211.1|1241
1613144700000|2021-02-12 15:45:00|83244.8|83219.8|83220.1|83170.1|83259|83229.8|83196.4|83162.3|1261
1613145000000|2021-02-12 15:50:00|83220.6|83170.6|83165.3|83140.3|83221.7|83183.5|83142.5|83104.6|1508
1613145300000|2021-02-12 15:55:00|83163.9|83138.9|83153.1|83128.1|83221.1|83171.1|83144.8|83111.2|1710
1613145600000|2021-02-12 16:00:00|83153.2|83128.2|83153.4|83128.4|83178.6|83139.5|83115.6|83078.3|1544
1613145900000|2021-02-12 16:05:00|83153.1|83128.1|83138.6|83113.6|83187.5|83141.6|83130.1|83085.1|1283
1613146200000|2021-02-12 16:10:00|83138.7|83113.7|83073.1|83048.1|83146.9|83114.6|83049.8|83002.4|1314
1613146500000|2021-02-12 16:15:00|83072.8|83047.8|83101.1|83051.1|83101.2|83056.8|83051.1|83015.2|1189
1613146800000|2021-02-12 16:20:00|83100.9|83050.9|83119|83069|83127.5|83086.6|83094.7|83044.7|1189
1613147100000|2021-02-12 16:25:00|83118.4|83068.4|83116.5|83066.5|83126.2|83076.2|83093.4|83053|1123
1613147400000|2021-02-12 16:30:00|83115.6|83065.6|83106.2|83056.2|83119.5|83084.9|83100.4|83050.4|1264
1613147700000|2021-02-12 16:35:00|83106.6|83056.6|83073.5|83023.5|83106.6|83056.6|83061.1|83020.6|1128
1613148000000|2021-02-12 16:40:00|83073.6|83023.6|83079.5|83029.5|83084.8|83034.8|83051.1|83009.4|926
1613148300000|2021-02-12 16:45:00|83079.1|83029.1|83036.2|82986.2|83079.2|83029.2|83019.5|82976.1|1142
1613148600000|2021-02-12 16:50:00|83036.1|82986.1|83042.4|82992.4|83047.2|83007.1|83027.2|82983.9|1031
1613148900000|2021-02-12 16:55:00|83041.9|82991.9|83064.6|83014.6|83070.2|83020.2|83032.1|82988|1083
1613149200000|2021-02-12 17:00:00|83065.7|83015.7|83054.7|83004.7|83071.8|83021.8|83047.8|82997.8|1075
1613149500000|2021-02-12 17:05:00|83054.1|83004.1|83056|83006|83059.1|83010.8|83032.2|82991.9|790
1613149800000|2021-02-12 17:10:00|83056.1|83006.1|83071|83021|83073.9|83023.9|83051|83001|842
1613150100000|2021-02-12 17:15:00|83070.5|83020.5|83053.5|83003.5|83074.1|83024.1|83050.8|83000.8|1049
1613150400000|2021-02-12 17:20:00|83053.8|83003.8|83048.2|82998.2|83055.5|83005.5|83044|82994|783
1613150700000|2021-02-12 17:25:00|83048.1|82998.1|83037.5|82987.5|83050.9|83000.9|83036.2|82986.2|784
1613151000000|2021-02-12 17:30:00|83037.8|82987.8|83075|83025|83075.6|83025.6|83032.7|82987.4|897
1613151300000|2021-02-12 17:35:00|83075.1|83025.1|83080.2|83030.2|83080.8|83030.8|83069.1|83019.1|756
1613151600000|2021-02-12 17:40:00|83079.6|83029.6|83072.9|83022.9|83080|83030|83066.9|83016.9|774
1613151900000|2021-02-12 17:45:00|83073.1|83023.1|83087.5|83037.5|83093.6|83043.6|83070.2|83020.2|783
1613152200000|2021-02-12 17:50:00|83086.1|83036.1|83078|83028|83088.3|83038.3|83069.3|83019.3|701
1613152500000|2021-02-12 17:55:00|83077.8|83027.8|83088.5|83038.5|83092.4|83047.1|83069|83024.1|1092
1613152800000|2021-02-12 18:00:00|83088.8|83038.8|83083.1|83033.1|83099.5|83049.5|83079.9|83029.9|1076
1613153100000|2021-02-12 18:05:00|83083.3|83033.3|83101.2|83051.2|83102.6|83052.6|83079.3|83029.3|841
1613153400000|2021-02-12 18:10:00|83102.3|83052.3|83115.9|83065.9|83117.7|83069.4|83093|83051.9|802
1613153700000|2021-02-12 18:15:00|83115.8|83065.8|83124.3|83074.3|83128.6|83083.4|83105.3|83061.8|727
1613154000000|2021-02-12 18:20:00|83123.8|83073.8|83132.4|83082.4|83137.1|83096.2|83114.9|83073.2|837
1613154300000|2021-02-12 18:25:00|83132.3|83082.3|83103.3|83053.3|83133.7|83083.7|83090.6|83049.5|788
1613154600000|2021-02-12 18:30:00|83103|83053|83117.8|83067.8|83119.5|83069.5|83093.8|83048.8|688
1613154900000|2021-02-12 18:35:00|83117.7|83067.7|83114|83064|83122.6|83072.6|83109.5|83059.5|873
1613155200000|2021-02-12 18:40:00|83112.5|83062.5|83121.8|83071.8|83123.2|83077.5|83102|83059|829
1613155500000|2021-02-12 18:45:00|83121.6|83071.6|83128.8|83078.8|83130.3|83092.9|83112|83070.7|710
1613155800000|2021-02-12 18:50:00|83129.2|83079.2|83135|83085|83135.5|83099|83111.1|83074.3|637
1613156100000|2021-02-12 18:55:00|83134.8|83084.8|83110.2|83060.2|83137.2|83098.3|83092.2|83048.5|919
1613156400000|2021-02-12 19:00:00|83111|83061|83080.1|83055.1|83112.7|83063.6|83070.3|83035|1005
1613156700000|2021-02-12 19:05:00|83078.6|83053.6|83108.8|83083.8|83122.4|83085|83078.2|83040.8|691
1613157000000|2021-02-12 19:10:00|83109|83084|83115|83090|83124.6|83091.5|83105.6|83072.7|490
1613157300000|2021-02-12 19:15:00|83114.9|83089.9|83111.4|83061.4|83129.3|83092.4|83105.2|83057.8|646
1613157600000|2021-02-12 19:20:00|83111.2|83061.2|83106.4|83056.4|83111.8|83061.8|83105.1|83055.1|552
1613157900000|2021-02-12 19:25:00|83106.3|83056.3|83117.4|83067.4|83120.9|83076.4|83094.9|83056.1|698
1613158200000|2021-02-12 19:30:00|83117.2|83067.2|83118.1|83068.1|83121.7|83071.7|83112.2|83062.2|664
1613158500000|2021-02-12 19:35:00|83118|83068|83122.1|83072.1|83124.9|83074.9|83116.2|83066.2|556
1613158800000|2021-02-12 19:40:00|83122.5|83072.5|83133.6|83083.6|83135.8|83085.8|83119.5|83069.5|484
1613159100000|2021-02-12 19:45:00|83133.7|83083.7|83125.9|83075.9|83139.6|83089.6|83120.4|83070.4|514
1613159400000|2021-02-12 19:50:00|83125.5|83075.5|83144.5|83094.5|83148.1|83098.1|83123|83073|628
1613159700000|2021-02-12 19:55:00|83145.6|83095.6|83147.9|83097.9|83153.5|83103.5|83140.5|83090.5|730
1613160000000|2021-02-12 20:00:00|83147.7|83097.7|83151.6|83101.6|83158.4|83108.4|83146.5|83096.5|776
1613160300000|2021-02-12 20:05:00|83151.7|83101.7|83158.9|83108.9|83160.7|83110.7|83150.3|83100.3|722
1613160600000|2021-02-12 20:10:00|83158.8|83108.8|83174.1|83124.1|83178.1|83141.3|83158.1|83108.1|650
1613160900000|2021-02-12 20:15:00|83175.4|83125.4|83169.5|83119.5|83177.8|83127.8|83167.6|83117.6|552
1613161200000|2021-02-12 20:20:00|83169.7|83119.7|83165.3|83115.3|83175.3|83125.3|83161.8|83111.8|498
1613161500000|2021-02-12 20:25:00|83165.2|83115.2|83159.8|83109.8|83171.9|83121.9|83158.1|83108.1|608
1613161800000|2021-02-12 20:30:00|83158.7|83108.7|83146.2|83096.2|83161.2|83111.2|83144.8|83094.8|641
1613162100000|2021-02-12 20:35:00|83146.3|83096.3|83152.8|83102.8|83158.1|83108.1|83146.3|83096.3|584
1613162400000|2021-02-12 20:40:00|83152.6|83102.6|83132.4|83082.4|83154.2|83104.2|83130.3|83080.3|713
1613162700000|2021-02-12 20:45:00|83132.8|83082.8|83125.4|83075.4|83136|83086|83118.3|83068.3|708
1613163000000|2021-02-12 20:50:00|83124.9|83074.9|83111.9|83061.9|83126.1|83076.1|83110.2|83060.2|679
1613163300000|2021-02-12 20:55:00|83113.8|83063.8|83116|83066|83122.1|83072.1|83108.1|83058.1|707
1613163600000|2021-02-12 21:00:00|83115.7|83065.7|83096.3|83046.3|83126.3|83076.3|83080.7|83030.7|804
1613163900000|2021-02-12 21:05:00|83095.8|83045.8|83084.2|83034.2|83096.8|83046.8|83079.5|83029.5|521
1613164200000|2021-02-12 21:10:00|83088.2|83038.2|83083.3|83033.3|83092|83042|83079.5|83029.5|355
1613164500000|2021-02-12 21:15:00|83083.2|83033.2|83083.2|83033.2|83087.9|83037.9|83076.3|83026.3|346
1613164800000|2021-02-12 21:20:00|83084.3|83034.3|83082.8|83032.8|83093.4|83043.4|83077.2|83027.2|527
1613165100000|2021-02-12 21:25:00|83082.5|83032.5|83049|82999|83087|83037|83044.9|82994.9|620
1613165400000|2021-02-12 21:30:00|83048|82998|83051.2|83001.2|83057.1|83007.1|83042.3|82992.3|713
1613165700000|2021-02-12 21:35:00|83051.1|83001.1|83039.8|82989.8|83067.4|83017.4|83033.8|82983.8|842
1613166000000|2021-02-12 21:40:00|83040.5|82990.5|83047.7|82997.7|83052.1|83002.1|83037.4|82987.4|529
1613166300000|2021-02-12 21:45:00|83047.2|82997.2|83034.1|82984.1|83053.1|83003.1|83033.8|82983.8|324
1613166600000|2021-02-12 21:50:00|83033.9|82983.9|83063.9|83013.9|83106|83038|83033.9|82983.9|456
1613166900000|2021-02-12 21:55:00|83064.1|83014.1|83074.8|83024.8|83111.4|83035.9|83062.9|82994.5|366
1613336400000|2021-02-14 21:00:00|83073.6|82937.6|83066|82940.2|83073.6|82940.2|83066|82936.7|4
1613336700000|2021-02-14 21:05:00|83073.6|82937.6|83073.6|82937.6|83073.6|82937.6|83073.6|82937.6|1
1613337000000|2021-02-14 21:10:00|83066.7|82930.7|83055.7|82925.8|83066.7|82930.7|83055.7|82925.8|4
1613337300000|2021-02-14 21:15:00|83056.3|82929.2|83056.3|82929.2|83056.3|82929.2|83056.3|82929.2|1
1613337600000|2021-02-14 21:20:00|83077|82941|83101.6|82974.5|83122|82986|83060.7|82924.7|6
1613337900000|2021-02-14 21:25:00|83102.3|82966.3|83127.8|82991.8|83127.8|82991.8|83102.3|82966.3|2
1613338200000|2021-02-14 21:30:00|83102.3|82966.3|83102.3|82966.3|83128.7|82992.7|83101|82966.3|7
1613338500000|2021-02-14 21:35:00|83102.7|82966.7|83102.3|82966.3|83102.7|82974.5|83101|82966.3|4
1613339100000|2021-02-14 21:45:00|83104.1|82968.1|83093.7|82972.1|83119|82983|83093.7|82968.1|3
1613339400000|2021-02-14 21:50:00|83101.6|82974.5|83082.9|82948|83103.9|82974.5|83076.6|82943.7|24
1613339700000|2021-02-14 21:55:00|83076.6|82955|83072.6|82937.7|83105.7|82984|83062.2|82937.7|62
1613340000000|2021-02-14 22:00:00|83065.1|82939.4|83135.8|82999.8|83135.8|82999.8|83062.1|82937.9|96
1613340300000|2021-02-14 22:05:00|83136.9|83000.9|83089|82978|83212|83076|83047.8|82936.8|997
1613340600000|2021-02-14 22:10:00|83096.5|82985.5|83096.8|82985.8|83132.5|83021.5|83083.2|82972.2|123
1613340900000|2021-02-14 22:15:00|83083.3|82972.3|83104.3|82993.3|83117.9|83006.9|83079.7|82968.7|171
1613341200000|2021-02-14 22:20:00|83096.2|82985.2|83089.7|82978.7|83121.2|83010.2|83076.5|82965.5|184
1613341500000|2021-02-14 22:25:00|83084.9|82973.9|83088.3|82977.3|83104.6|82993.6|83075|82964|167
1613341800000|2021-02-14 22:30:00|83082.1|82971.1|83087.8|82976.8|83105.6|82994.6|83075.9|82964.9|445
1613342100000|2021-02-14 22:35:00|83092.2|82981.2|83090.9|82979.9|83101.3|82990.3|83068.5|82961.6|360
1613342400000|2021-02-14 22:40:00|83089.6|82978.6|83090.6|82979.6|83100|82989|83072.9|82961.9|345
1613342700000|2021-02-14 22:45:00|83090.8|82979.8|83062.6|82951.6|83091.6|82980.6|83047.7|82936.7|406
1613343000000|2021-02-14 22:50:00|83066.2|82955.2|83081.4|82970.4|83084.1|82973.1|83051.2|82940.2|203
1613343300000|2021-02-14 22:55:00|83082.2|82971.2|83071.8|82960.8|83086|82975|83051.9|82940.9|318
1613343600000|2021-02-14 23:00:00|83072.1|82961.1|83061.5|82960.2|83083.9|82974.4|83046.5|82936.9|1059
1613343900000|2021-02-14 23:05:00|83068.7|82957.7|83063.9|82980|83087.7|82990.2|83046.8|82948.1|801
1613344200000|2021-02-14 23:10:00|83065.2|82979.6|83049.3|82973.5|83080.2|82999.4|83040|82961.7|542
1613344500000|2021-02-14 23:15:00|83046.6|82976.2|83054.5|82973.1|83066.9|82995.4|83035.5|82959.8|750
1613344800000|2021-02-14 23:20:00|83054.9|82972.9|83076.5|82966.6|83078.7|82980.8|83048|82951.7|865
1613345100000|2021-02-14 23:25:00|83077|82966|83070.8|82972.7|83082.8|82983.2|83067.3|82965.8|813
1613345400000|2021-02-14 23:30:00|83070.6|82972.9|83078.9|82984.1|83084.8|82990.8|83054.9|82968.6|1108
1613345700000|2021-02-14 23:35:00|83079.1|82984|83079.3|82979.1|83086.5|82992.2|83067.5|82973.9|741
1613346000000|2021-02-14 23:40:00|83079.2|82979.3|83084.2|82992.6|83090.8|82997.7|83067|82976.2|676
1613346300000|2021-02-14 23:45:00|83086.5|82988.7|83086.1|82992.9|83091.6|83001.4|83070.5|82984.2|635
1613346600000|2021-02-14 23:50:00|83086.4|82994.1|83078|82990.5|83092.9|83012.1|83062|82982|539
1613346900000|2021-02-14 23:55:00|83079.6|82989.1|83083.3|83002.3|83093|83006.9|83056.9|82980.5|520
1613347200000|2021-02-15 00:00:00|83082.3|83003.7|83097.5|83017.6|83102.5|83036.3|83077.5|82988.3|866
1613347500000|2021-02-15 00:05:00|83097.2|83017.3|83094.9|83011.2|83108.8|83031.8|83072.1|82984.3|1100
1613347800000|2021-02-15 00:10:00|83095.3|83010.8|83076.5|83026.5|83101.5|83034|83071.8|82998.6|864
1613348100000|2021-02-15 00:15:00|83075.7|83025.7|83068.7|83018.7|83083|83027.6|83060.7|82993.8|726
1613348400000|2021-02-15 00:20:00|83066|83016|83045.4|82995.4|83085.3|83027.7|83037.8|82974.3|756
1613348700000|2021-02-15 00:25:00|83046.6|82996.6|83044|82994|83057.2|82998.8|83032.4|82970.5|729
1613349000000|2021-02-15 00:30:00|83042.7|82992.7|83051.5|82977.6|83079.4|83015.1|83035.2|82970.5|765
1613349300000|2021-02-15 00:35:00|83058.1|82976|83046|82973.4|83067.6|83009|83034|82971.4|548
1613349600000|2021-02-15 00:40:00|83045.9|82973.3|83063.1|82986.5|83079.9|83015.1|83044.6|82962.7|973
1613349900000|2021-02-15 00:45:00|83063.6|82987.4|83060.9|83010.9|83068.7|83012.3|83044.8|82985.2|612
1613350200000|2021-02-15 00:50:00|83061|83011|83031.4|82981.4|83071.9|83013.9|83029.8|82979.8|660
1613350500000|2021-02-15 00:55:00|83031|82981|83078.4|83028.4|83079.4|83029.4|83020.3|82979.3|701
1613350800000|2021-02-15 01:00:00|83078.7|83028.7|83067.9|83017.9|83080.4|83028.7|83021.1|82971.1|742
1613351100000|2021-02-15 01:05:00|83067.7|83017.7|83069.6|82996.3|83080.1|83023.8|83025.9|82968.8|691
1613351400000|2021-02-15 01:10:00|83069.9|82995.2|83095.5|83010.8|83116.3|83054.5|83041.7|82974.6|877
1613351700000|2021-02-15 01:15:00|83095.2|83010.7|83086|83036|83105.7|83044.7|83058.2|82993.9|822
1613352000000|2021-02-15 01:20:00|83086.1|83036.1|83080.3|83030.3|83098.2|83039.3|83053.3|82986.7|1159
1613352300000|2021-02-15 01:25:00|83080.4|83030.4|83035.4|82985.4|83080.4|83030.4|83034|82968.7|711
1613352600000|2021-02-15 01:30:00|83035|82985|83017.9|82967.9|83055.2|83002|83016.3|82962.6|810
1613352900000|2021-02-15 01:35:00|83019.2|82969.2|83009.8|82959.8|83036.7|82986.7|82989.2|82939.2|817
1613353200000|2021-02-15 01:40:00|83009.6|82959.6|83023.1|82973.1|83031.9|82981.9|82989.9|82939.9|747
1613353500000|2021-02-15 01:45:00|83023.8|82973.8|83005.6|82955.6|83040.6|82977.7|82999.8|82949.8|700
1613353800000|2021-02-15 01:50:00|83004|82954|82986.4|82936.4|83018.8|82957.9|82982.2|82932.2|755
1613354100000|2021-02-15 01:55:00|82987.5|82937.5|83011.6|82961.6|83032.9|82966.9|82984.4|82934.4|757
1613354400000|2021-02-15 02:00:00|83011.5|82961.5|82992.3|82942.3|83018.1|82961.6|82972.2|82922.2|779
1613354700000|2021-02-15 02:05:00|82992.4|82942.4|82999.2|82949.2|83031.9|82969.8|82985.3|82935.3|847
1613355000000|2021-02-15 02:10:00|82999.6|82949.6|82996.1|82946.1|83008|82958|82982.4|82932.4|660
1613355300000|2021-02-15 02:15:00|82996.9|82946.9|82994.4|82944.4|83020.7|82960.9|82982.1|82932.1|794
1613355600000|2021-02-15 02:20:00|82990.6|82940.6|82961.4|82911.4|82998.3|82946.1|82949|82899|1147
1613355900000|2021-02-15 02:25:00|82961.3|82911.3|82972.6|82922.6|82993.2|82934.6|82951.2|82901.2|1012
1613356200000|2021-02-15 02:30:00|82972.1|82922.1|82971.9|82921.9|82973.1|82923.1|82960.8|82910.8|768
1613356500000|2021-02-15 02:35:00|82971.6|82921.6|82995.7|82925.2|83009.7|82939.7|82962.7|82912.7|916
1613356800000|2021-02-15 02:40:00|82983.4|82933.4|82972|82922|83011.7|82940|82967.2|82917.2|770
1613357100000|2021-02-15 02:45:00|82971.7|82921.7|82964.6|82914.6|82974.9|82924.9|82960.5|82910.5|794
1613357400000|2021-02-15 02:50:00|82965.1|82915.1|82964.1|82914.1|82970.3|82920.3|82958.3|82908.3|531
1613357700000|2021-02-15 02:55:00|82964|82914|82948|82898|82973.1|82923.1|82945.6|82895.6|998
1613358000000|2021-02-15 03:00:00|82948.5|82898.5|82954.8|82904.8|82962.6|82912.6|82945.4|82895.4|801
1613358300000|2021-02-15 03:05:00|82956.8|82906.8|82954.7|82904.7|82967.2|82917.2|82953.9|82903.9|679
1613358600000|2021-02-15 03:10:00|82954.5|82904.5|82932.4|82882.4|82957.6|82907.6|82931.5|82881.5|556
1613358900000|2021-02-15 03:15:00|82933.6|82883.6|82907|82857|82938.6|82888.6|82896|82846|583
1613359200000|2021-02-15 03:20:00|82908.6|82858.6|82907.7|82857.7|82930.4|82862.4|82899.7|82848.9|602
1613359500000|2021-02-15 03:25:00|82906.6|82856.6|82901.9|82851.9|82919.9|82859.5|82894.5|82841.2|494
1613359800000|2021-02-15 03:30:00|82902.6|82852.6|82924.1|82853.8|82934.1|82870.5|82893.3|82841.8|772
1613360100000|2021-02-15 03:35:00|82911.3|82861.3|82933.7|82862.6|82941.9|82876.2|82898.9|82848.9|609
1613360400000|2021-02-15 03:40:00|82933|82862.9|82916|82866|82942.2|82869.9|82894.9|82830.6|579
1613360700000|2021-02-15 03:45:00|82915.7|82865.7|82883.1|82833.1|82934|82869.5|82876.1|82826.1|688
1613361000000|2021-02-15 03:50:00|82882.2|82832.2|82886.2|82836.2|82927.8|82859.5|82875.5|82819.7|808
1613361300000|2021-02-15 03:55:00|82890|82840|82899.8|82849.8|82907.2|82857.2|82888.1|82838.1|558
1613361600000|2021-02-15 04:00:00|82900.2|82850.2|82856.6|82806.6|82903.7|82853.7|82856|82806|777
1613361900000|2021-02-15 04:05:00|82856.3|82806.3|82861.9|82811.9|82869.9|82819.9|82850.8|82800.8|1198
1613362200000|2021-02-15 04:10:00|82861.6|82811.6|82863|82813|82872.4|82822.4|82853.7|82803.7|1013
1613362500000|2021-02-15 04:15:00|82862.9|82812.9|82870.1|82820.1|82877.8|82827.8|82858.7|82808.7|1107
1613362800000|2021-02-15 04:20:00|82869.5|82819.5|82883.2|82833.2|82893.6|82843.6|82868.8|82818.8|1106
1613363100000|2021-02-15 04:25:00|82884.2|82834.2|82887.9|82837.9|82892.7|82842.7|82879.7|82829.7|552
1613363400000|2021-02-15 04:30:00|82887.5|82837.5|82880|82830|82887.5|82837.5|82875.2|82825.2|527
1613363700000|2021-02-15 04:35:00|82880.5|82830.5|82892.1|82842.1|82895.7|82845.7|82876.7|82826.7|455
1613364000000|2021-02-15 04:40:00|82891.2|82841.2|82894.9|82844.9|82899.5|82849.5|82888|82838|591
1613364300000|2021-02-15 04:45:00|82894.8|82844.8|82901.7|82851.7|82915.2|82855.7|82889.2|82838.1|742
1613364600000|2021-02-15 04:50:00|82901|82851|82902.4|82852.4|82909.1|82859.1|82895.4|82845.4|570
1613364900000|2021-02-15 04:55:00|82902.1|82852.1|82882.9|82832.9|82914.4|82860|82880.7|82830.7|607
1613365200000|2021-02-15 05:00:00|82881.3|82831.3|82882.5|82832.5|82909.9|82856|82877.8|82825.8|734
1613365500000|2021-02-15 05:05:00|82882.4|82832.4|82876|82826|82884.8|82834.8|82865.9|82815.9|613
1613365800000|2021-02-15 05:10:00|82876.5|82826.5|82867.9|82817.9|82892.3|82832.6|82864.3|82814.3|773
1613366100000|2021-02-15 05:15:00|82868.1|82818.1|82854.9|82804.9|82876.6|82826.6|82848.4|82798.4|729
1613366400000|2021-02-15 05:20:00|82855.3|82805.3|82856.1|82806.1|82870.6|82820.6|82852.7|82802.7|773
1613366700000|2021-02-15 05:25:00|82856.3|82806.3|82851.9|82801.9|82869.4|82819.4|82851.1|82801.1|643
1613367000000|2021-02-15 05:30:00|82852.1|82802.1|82843.2|82793.2|82860.3|82810.3|82840.8|82790.8|670
1613367300000|2021-02-15 05:35:00|82842.2|82792.2|82841|82791|82865.3|82809.2|82839.3|82789.3|760
1613367600000|2021-02-15 05:40:00|82840.7|82790.7|82846.2|82796.2|82855.5|82805.5|82836.7|82786.7|732
1613367900000|2021-02-15 05:45:00|82844.1|82794.1|82843.8|82793.8|82856|82806|82836.1|82786.1|559
1613368200000|2021-02-15 05:50:00|82845|82795|82844.7|82794.7|82860.9|82810.9|82836.7|82786.7|432
1613368500000|2021-02-15 05:55:00|82846.1|82796.1|82857.6|82807.6|82864.6|82814.6|82843.5|82793.5|617
1613368800000|2021-02-15 06:00:00|82857.5|82807.5|82859.3|82809.3|82866.5|82816.5|82852.7|82802.7|654
1613369100000|2021-02-15 06:05:00|82859|82809|82846.6|82796.6|82862.4|82812.4|82846.2|82796.2|553
1613369400000|2021-02-15 06:10:00|82845.1|82795.1|82841.4|82791.4|82854.5|82804.5|82839.4|82789.4|626
1613369700000|2021-02-15 06:15:00|82841.1|82791.1|82836.9|82786.9|82844.7|82794.7|82819.6|82769.6|542
1613370000000|2021-02-15 06:20:00|82838|82788|82842.6|82792.6|82851.6|82801.6|82832.2|82782.2|530
1613370300000|2021-02-15 06:25:00|82842.8|82792.8|82847.3|82797.3|82850.3|82800.3|82839.6|82789.6|599
1613370600000|2021-02-15 06:30:00|82847.8|82797.8|82848.1|82798.1|82849.7|82799.7|82839.8|82789.8|595
1613370900000|2021-02-15 06:35:00|82848.2|82798.2|82851.4|82801.4|82854.3|82804.3|82844.4|82794.4|460
1613371200000|2021-02-15 06:40:00|82851.3|82801.3|82857.6|82807.6|82871.4|82821.4|82848.2|82798.2|751
1613371500000|2021-02-15 06:45:00|82858|82808|82874.2|82824.2|82880.1|82830.1|82850.3|82800.3|812
1613371800000|2021-02-15 06:50:00|82874.4|82824.4|82891.9|82841.9|82901.5|82851.5|82873.6|82823.6|740
1613372100000|2021-02-15 06:55:00|82891.1|82841.1|82892.3|82842.3|82908.8|82854.7|82879|82827.5|679
1613372400000|2021-02-15 07:00:00|82894.5|82844.5|82864.2|82814.2|82904.9|82854.9|82858.7|82808.7|883
1613372700000|2021-02-15 07:05:00|82864.4|82814.4|82852.9|82802.9|82876.8|82826.8|82851.7|82801.7|865
1613373000000|2021-02-15 07:10:00|82852.6|82802.6|82863.3|82813.3|82866.9|82816.9|82848.4|82798.4|707
1613373300000|2021-02-15 07:15:00|82862.8|82812.8|82849.1|82799.1|82870.1|82820.1|82845.3|82795.3|594
1613373600000|2021-02-15 07:20:00|82849.3|82799.3|82841.9|82791.9|82850.3|82800.3|82836.2|82786.2|728
1613373900000|2021-02-15 07:25:00|82841.4|82791.4|82841.6|82791.6|82848.1|82808.1|82827.8|82790.4|570
1613374200000|2021-02-15 07:30:00|82841.4|82791.4|82864.5|82839.5|82871.4|82842.6|82827.7|82791|845
1613374500000|2021-02-15 07:35:00|82864.9|82839.9|82858.3|82833.3|82885.8|82847.2|82850.5|82813.4|699
1613374800000|2021-02-15 07:40:00|82858.4|82833.4|82875.1|82850.1|82894|82858.9|82852.3|82815.2|812
1613375100000|2021-02-15 07:45:00|82875.5|82850.5|82858.5|82833.5|82898.8|82861.7|82854.4|82819.3|703
1613375400000|2021-02-15 07:50:00|82858.4|82833.4|82801.1|82776.1|82870.1|82837.5|82798.6|82773.6|763
1613375700000|2021-02-15 07:55:00|82801.2|82776.2|82838.6|82788.6|82841.1|82805.9|82799.1|82762.5|1016
1613376000000|2021-02-15 08:00:00|82840.5|82790.5|82801.8|82776.8|82847.8|82814.6|82795.7|82758.7|1298
1613376300000|2021-02-15 08:05:00|82801.7|82776.7|82793.1|82743.1|82818.7|82785.1|82779|82743.1|938
1613376600000|2021-02-15 08:10:00|82793.2|82743.2|82708|82658|82793.7|82744.6|82670.4|82630.3|1284
1613376900000|2021-02-15 08:15:00|82706.8|82656.8|82675.6|82650.6|82725.2|82676.3|82655.1|82619|1240
1613377200000|2021-02-15 08:20:00|82675.7|82650.7|82690.3|82640.3|82726.8|82677|82664.5|82631.8|1169
1613377500000|2021-02-15 08:25:00|82690.6|82640.6|82763.6|82713.6|82772.8|82726|82679.1|82638.3|1490
1613377800000|2021-02-15 08:30:00|82763.9|82713.9|82779.6|82729.6|82784.8|82735.8|82750.2|82701.1|1568
1613378100000|2021-02-15 08:35:00|82780|82730|82770.7|82745.7|82796.6|82759|82756.4|82713.6|1389
1613378400000|2021-02-15 08:40:00|82770|82745|82776.9|82726.9|82801.5|82761.9|82761.3|82718.2|1473
1613378700000|2021-02-15 08:45:00|82778.1|82728.1|82794.6|82744.6|82811.8|82773.2|82744.1|82706.8|1453
1613379000000|2021-02-15 08:50:00|82794.3|82744.3|82815.8|82765.8|82818.1|82779.4|82778|82740.1|1193
1613379300000|2021-02-15 08:55:00|82815.3|82765.3|82789.1|82739.1|82816.3|82779.2|82760|82719.1|1256
1613379600000|2021-02-15 09:00:00|82788.5|82738.5|82795.7|82745.7|82830.4|82792.5|82767.2|82726.5|1264
1613379900000|2021-02-15 09:05:00|82796.2|82746.2|82774.2|82749.2|82800.9|82764.5|82772.6|82733.6|1149
1613380200000|2021-02-15 09:10:00|82774.3|82749.3|82769.8|82719.8|82793.6|82754.6|82747.9|82709.8|1070
1613380500000|2021-02-15 09:15:00|82770.4|82720.4|82778.9|82753.9|82797.8|82760.1|82751.3|82711.9|1122
1613380800000|2021-02-15 09:20:00|82778.7|82753.7|82787.3|82737.3|82797.1|82759.3|82755.6|82717.6|1109
1613381100000|2021-02-15 09:25:00|82787.1|82737.1|82748|82698|82806.1|82766.2|82731.3|82695.2|1223
1613381400000|2021-02-15 09:30:00|82747.9|82697.9|82755.3|82730.3|82781.8|82743.7|82734.4|82697.9|977
1613381700000|2021-02-15 09:35:00|82755.4|82730.4|82746.6|82721.6|82771.8|82733.8|82735.1|82703.6|954
1613382000000|2021-02-15 09:40:00|82745.1|82720.1|82730.1|82705.1|82761|82723.1|82700.5|82662.4|1221
1613382300000|2021-02-15 09:45:00|82729.9|82704.9|82736.1|82686.1|82741.7|82706.5|82706.2|82667.6|1250
1613382600000|2021-02-15 09:50:00|82724.3|82699.3|82710|82685|82743.1|82707|82694.9|82650.6|1232
1613382900000|2021-02-15 09:55:00|82710.2|82685.2|82781.8|82731.8|82793.3|82751.6|82710.2|82671.2|1284
1613383200000|2021-02-15 10:00:00|82787.4|82737.4|82738.5|82688.5|82787.4|82743.1|82733.2|82686.8|1346
1613383500000|2021-02-15 10:05:00|82738|82688|82752.1|82702.1|82757.5|82720.9|82724.5|82686.1|1065
1613383800000|2021-02-15 10:10:00|82751.6|82701.6|82762.9|82737.9|82780.9|82750.6|82741.8|82697.9|894
1613384100000|2021-02-15 10:15:00|82762.8|82737.8|82753.3|82728.3|82766.6|82737.8|82729.8|82696.9|998
1613384400000|2021-02-15 10:20:00|82753.7|82728.7|82763|82738|82789.9|82752.5|82735.4|82707.8|925
1613384700000|2021-02-15 10:25:00|82763.1|82738.1|82786.8|82761.8|82803.7|82768.5|82761.3|82729.6|807
1613385000000|2021-02-15 10:30:00|82786.9|82761.9|82774.1|82749.1|82801.8|82767.4|82765.2|82729.9|990
1613385300000|2021-02-15 10:35:00|82774.2|82749.2|82777.4|82752.4|82795.3|82759.9|82762.2|82728.8|892
1613385600000|2021-02-15 10:40:00|82777.2|82752.2|82788.8|82763.8|82800.1|82765.9|82776|82743|749
1613385900000|2021-02-15 10:45:00|82790|82765|82795.6|82770.6|82811.5|82777.4|82784.6|82747.7|772
1613386200000|2021-02-15 10:50:00|82794.2|82769.2|82800.2|82750.2|82809.1|82773.1|82782.2|82743.8|746
1613386500000|2021-02-15 10:55:00|82801.1|82751.1|82796.1|82746.1|82804.7|82769.9|82778|82739.5|864
1613386800000|2021-02-15 11:00:00|82795.7|82745.7|82801.1|82751.1|82803.2|82767.6|82776.3|82735.9|739
1613387100000|2021-02-15 11:05:00|82800.6|82750.6|82794.5|82744.5|82819|82782.8|82778.2|82740.2|782
1613387400000|2021-02-15 11:10:00|82794.3|82744.3|82775.6|82750.6|82797.2|82758.9|82763.9|82727.2|606
1613387700000|2021-02-15 11:15:00|82774.4|82749.4|82747.9|82722.9|82786.3|82749.4|82744.9|82715.5|823
1613388000000|2021-02-15 11:20:00|82747.8|82722.8|82764.5|82714.5|82771.1|82734.2|82747.4|82709.9|690
1613388300000|2021-02-15 11:25:00|82764.2|82714.2|82751.6|82726.6|82768.8|82734.8|82746.9|82711.9|766
1613388600000|2021-02-15 11:30:00|82751.7|82726.7|82749.7|82724.7|82765.5|82740.5|82743.8|82708.6|694
1613388900000|2021-02-15 11:35:00|82749.2|82724.2|82734.4|82709.4|82765.1|82727.8|82732.8|82699.7|666
1613389200000|2021-02-15 11:40:00|82734.7|82709.7|82763.6|82738.6|82775.7|82743.7|82734.5|82709.5|778
1613389500000|2021-02-15 11:45:00|82763.5|82738.5|82787.3|82762.3|82802|82764.1|82749.9|82712.8|772
1613389800000|2021-02-15 11:50:00|82787.4|82762.4|82803.1|82778.1|82816.5|82782.8|82787.4|82754.8|944
1613390100000|2021-02-15 11:55:00|82801.8|82776.8|82808.5|82783.5|82831.5|82798|82799|82774|887
1613390400000|2021-02-15 12:00:00|82808.7|82783.7|82842.8|82817.8|82860.1|82823.7|82801.9|82776.9|1226
1613390700000|2021-02-15 12:05:00|82841.4|82816.4|82877.1|82852.1|82890.4|82856.6|82841.3|82805.6|1273
1613391000000|2021-02-15 12:10:00|82877.3|82852.3|82902.5|82877.5|82928.8|82893.5|82868.1|82831.7|1329
1613391300000|2021-02-15 12:15:00|82902.2|82877.2|82905.8|82880.8|82919.7|82884.7|82898|82860.1|843
1613391600000|2021-02-15 12:20:00|82905.6|82880.6|82877.7|82852.7|82917.2|82885.8|82873.5|82840.8|916
1613391900000|2021-02-15 12:25:00|82877.9|82852.9|82880.3|82830.3|82904.9|82873.7|82863.2|82826.6|944
1613392200000|2021-02-15 12:30:00|82867.5|82842.5|82841|82816|82879.9|82844.2|82836.4|82792.3|1236
1613392500000|2021-02-15 12:35:00|82840.9|82815.9|82846.7|82796.7|82850.6|82816.1|82806.2|82769.2|915
1613392800000|2021-02-15 12:40:00|82846.9|82796.9|82833.3|82783.3|82855.8|82817.3|82809|82765.4|863
1613393100000|2021-02-15 12:45:00|82834.6|82784.6|82809.7|82759.7|82838.6|82797.2|82794.5|82756.8|892
1613393400000|2021-02-15 12:50:00|82809.1|82759.1|82796.7|82771.7|82813.6|82779.3|82780.7|82742.9|712
1613393700000|2021-02-15 12:55:00|82796.3|82771.3|82806|82781|82820.7|82782.3|82786.7|82749.7|1063
1613394000000|2021-02-15 13:00:00|82806.8|82781.8|82830.5|82805.5|82851.1|82819|82801.3|82776.3|1029
1613394300000|2021-02-15 13:05:00|82830.4|82805.4|82808.8|82783.8|82837.1|82806.2|82807.8|82777.2|737
1613394600000|2021-02-15 13:10:00|82810.1|82785.1|82811.7|82786.7|82827.8|82794.4|82809.2|82773|656
1613394900000|2021-02-15 13:15:00|82812.9|82787.9|82805.5|82780.5|82825.4|82793.4|82792.1|82762.5|849
1613395200000|2021-02-15 13:20:00|82806|82781|82783.8|82758.8|82821.5|82784.4|82772.4|82734|1015
1613395500000|2021-02-15 13:25:00|82783.6|82758.6|82788.4|82763.4|82812.9|82776.5|82780.5|82742.9|731
1613395800000|2021-02-15 13:30:00|82788.3|82763.3|82800.5|82775.5|82818.5|82784.1|82785.7|82747.9|769
1613396100000|2021-02-15 13:35:00|82800.8|82775.8|82836.5|82811.5|82838.3|82813.3|82800.3|82768.5|739
1613396400000|2021-02-15 13:40:00|82836.2|82811.2|82841.8|82791.8|82847.9|82811.2|82822.6|82783.7|660
1613396700000|2021-02-15 13:45:00|82829.1|82804.1|82851.3|82801.3|82859.1|82820.7|82827.9|82792.2|768
1613397000000|2021-02-15 13:50:00|82851.5|82801.5|82862.5|82812.5|82863.9|82825.9|82830.4|82792.6|843
1613397300000|2021-02-15 13:55:00|82862.3|82812.3|82865.1|82840.1|82872.3|82846.4|82839|82800.2|1002
1613397600000|2021-02-15 14:00:00|82865.7|82840.7|82835|82810|82878.4|82842.7|82830.4|82793.5|977
1613397900000|2021-02-15 14:05:00|82833.8|82808.8|82864.9|82839.9|82873.7|82848.7|82833.6|82800.2|990
1613398200000|2021-02-15 14:10:00|82864.8|82839.8|82857.8|82832.8|82899.4|82863|82857.5|82820.1|961
1613398500000|2021-02-15 14:15:00|82856.8|82831.8|82854|82829|82883|82848.7|82844.4|82808.6|797
1613398800000|2021-02-15 14:20:00|82853.6|82828.6|82849.7|82824.7|82865.7|82832.5|82833.2|82802.4|923
1613399100000|2021-02-15 14:25:00|82850|82825|82870.3|82820.3|82870.3|82832.2|82843.8|82808.1|793
1613399400000|2021-02-15 14:30:00|82870.4|82820.4|82867.4|82817.4|82871.3|82839.3|82842|82807.3|865
1613399700000|2021-02-15 14:35:00|82867.9|82817.9|82839.5|82814.5|82867.9|82830.4|82838|82798.7|790
1613400000000|2021-02-15 14:40:00|82839.3|82814.3|82840.7|82790.7|82857.2|82817.3|82820.8|82789.2|831
1613400300000|2021-02-15 14:45:00|82840.5|82790.5|82834.5|82809.5|82849.5|82815.3|82821.8|82790.5|799
1613400600000|2021-02-15 14:50:00|82834.6|82809.6|82821.5|82796.5|82840.2|82815.2|82806.3|82781.3|863
1613400900000|2021-02-15 14:55:00|82821.6|82796.6|82840.8|82815.8|82844.1|82819.1|82819.1|82794.1|902
1613401200000|2021-02-15 15:00:00|82841.1|82816.1|82816.4|82791.4|82858.8|82819.2|82810.1|82776|847
1613401500000|2021-02-15 15:05:00|82816.3|82791.3|82809.6|82784.6|82844.6|82809.7|82800.1|82762.6|813
1613401800000|2021-02-15 15:10:00|82809.4|82784.4|82813.9|82788.9|82843.7|82809.8|82808.9|82778.5|754
1613402100000|2021-02-15 15:15:00|82813.2|82788.2|82806.6|82781.6|82830.8|82794.7|82804.9|82766.6|535
1613402400000|2021-02-15 15:20:00|82806.7|82781.7|82807.7|82782.7|82823.2|82787|82785.7|82750|761
1613402700000|2021-02-15 15:25:00|82807.5|82782.5|82835.4|82810.4|82839.4|82812.4|82796.7|82760|808
1613403000000|2021-02-15 15:30:00|82835.1|82810.1|82829|82804|82843.4|82811.2|82818.5|82781.1|807
1613403300000|2021-02-15 15:35:00|82828.9|82803.9|82823.6|82798.6|82842.8|82809.3|82819.8|82782.1|723
1613403600000|2021-02-15 15:40:00|82823.2|82798.2|82798.1|82773.1|82837.4|82802.9|82796.4|82768.6|801
1613403900000|2021-02-15 15:45:00|82797.9|82772.9|82790.5|82765.5|82810.9|82780.6|82788.9|82754.2|731
1613404200000|2021-02-15 15:50:00|82790.4|82765.4|82796.3|82771.3|82809.6|82784.6|82775.2|82750.2|799
1613404500000|2021-02-15 15:55:00|82795.8|82770.8|82753.4|82728.4|82804.7|82777.4|82741.5|82704.4|1175
1613404800000|2021-02-15 16:00:00|82753.2|82728.2|82812.7|82762.7|82825.9|82777|82740.8|82707.5|1230
1613405100000|2021-02-15 16:05:00|82813.1|82763.1|82777.9|82752.9|82823.6|82786.7|82775.6|82739.9|855
1613405400000|2021-02-15 16:10:00|82777.8|82752.8|82788.7|82738.7|82791.9|82756.7|82758.6|82718.3|892
1613405700000|2021-02-15 16:15:00|82788.6|82738.6|82765.4|82740.4|82811.4|82769.9|82761.7|82725.2|933
1613406000000|2021-02-15 16:20:00|82766.1|82741.1|82758.7|82708.7|82796|82758.4|82747.5|82698.8|975
1613406300000|2021-02-15 16:25:00|82759.1|82709.1|82808.5|82758.5|82809.5|82759.5|82747|82709|1650
1613406600000|2021-02-15 16:30:00|82809.1|82759.1|82832|82782|82845.7|82795.7|82806.9|82756.9|1511
1613406900000|2021-02-15 16:35:00|82832.3|82782.3|82837|82787|82865.4|82815.4|82832|82782|1147
1613407200000|2021-02-15 16:40:00|82836.7|82786.7|82783.9|82733.9|82837.8|82787.8|82776.9|82733.1|900
1613407500000|2021-02-15 16:45:00|82783.7|82733.7|82801.5|82751.5|82838.4|82788.4|82782.8|82732.9|1034
1613407800000|2021-02-15 16:50:00|82800.9|82750.9|82793.7|82743.7|82817.1|82776.9|82777.5|82741.8|1083
1613408100000|2021-02-15 16:55:00|82793.4|82743.4|82770.3|82720.3|82794.7|82757.5|82762.9|82720.3|783
1613408400000|2021-02-15 17:00:00|82770.2|82720.2|82775.9|82725.9|82782.4|82732.4|82738.1|82688.1|1193
1613408700000|2021-02-15 17:05:00|82776.1|82726.1|82805.3|82755.3|82807.3|82757.3|82772.2|82722.2|855
1613409000000|2021-02-15 17:10:00|82805.6|82755.6|82789.2|82739.2|82807.2|82757.2|82786.9|82736.9|656
1613409300000|2021-02-15 17:15:00|82788.9|82738.9|82786.1|82736.1|82793.1|82743.1|82784.6|82734.6|538
1613409600000|2021-02-15 17:20:00|82785.9|82735.9|82790.3|82740.3|82801.6|82751.6|82784.7|82734.7|883
1613409900000|2021-02-15 17:25:00|82790.4|82740.4|82780.4|82730.4|82796.6|82746.6|82778.6|82728.6|815
1613410200000|2021-02-15 17:30:00|82780.1|82730.1|82791.7|82741.7|82795.1|82745.1|82778.7|82728.7|729
1613410500000|2021-02-15 17:35:00|82791.8|82741.8|82792.8|82742.8|82794.2|82744.2|82780.2|82730.2|681
1613410800000|2021-02-15 17:40:00|82792.7|82742.7|82803.9|82753.9|82809.4|82759.4|82764.5|82714.5|599
1613411100000|2021-02-15 17:45:00|82803.2|82753.2|82810.4|82760.4|82810.6|82760.6|82791.2|82741.2|630
1613411400000|2021-02-15 17:50:00|82810.5|82760.5|82817.9|82767.9|82817.9|82767.9|82800.6|82750.6|600
1613411700000|2021-02-15 17:55:00|82817.5|82767.5|82821.8|82771.8|82825.9|82775.9|82810.3|82760.3|889
1613412000000|2021-02-15 18:00:00|82821.5|82771.5|82825.7|82775.7|82834.5|82784.5|82816|82766|1117
1613412300000|2021-02-15 18:05:00|82825.6|82775.6|82822.2|82772.2|82826.8|82776.8|82818|82768|699
1613412600000|2021-02-15 18:10:00|82823|82773|82813.9|82763.9|82829.2|82779.2|82812.9|82762.9|671
1613412900000|2021-02-15 18:15:00|82813.7|82763.7|82804.9|82754.9|82816.4|82766.4|82801.8|82751.8|507
1613413200000|2021-02-15 18:20:00|82803.3|82753.3|82802.6|82752.6|82806.8|82767.7|82790.7|82743.7|494
1613413500000|2021-02-15 18:25:00|82802.9|82752.9|82788.4|82738.4|82818.7|82754.8|82779.7|82727.5|519
1613413800000|2021-02-15 18:30:00|82788.2|82738.2|82778.6|82728.6|82798.7|82738.2|82778.2|82720.5|402
1613414100000|2021-02-15 18:35:00|82778|82728|82776.9|82726.9|82794.9|82732.7|82775|82713.9|366
1613414400000|2021-02-15 18:40:00|82777|82727|82782.4|82732.4|82794|82734.6|82775.1|82717.8|391
1613414700000|2021-02-15 18:45:00|82782.1|82732.1|82794.1|82722.8|82798.2|82736.5|82780.9|82722.8|376
1613415000000|2021-02-15 18:50:00|82795.8|82722.3|82782.3|82732.3|82795.8|82735|82775.8|82720.2|310
1613415300000|2021-02-15 18:55:00|82782.8|82732.8|82801.2|82751.2|82826.6|82763|82781.5|82731.5|812
1613415600000|2021-02-15 19:00:00|82812.5|82741.1|82812.1|82762.1|82831.2|82773.6|82801.2|82740.9|656
1613415900000|2021-02-15 19:05:00|82811.8|82761.8|82803.8|82753.8|82821.2|82763.1|82803.3|82744.6|307
1613416200000|2021-02-15 19:10:00|82804|82754|82804|82754|82820.2|82760.6|82802.9|82737.3|451
1613416500000|2021-02-15 19:15:00|82804.3|82754.3|82817.7|82767.7|82826.5|82768.1|82804|82746.4|535
1613416800000|2021-02-15 19:20:00|82818.1|82768.1|82808.2|82758.2|82829.1|82768.7|82806.2|82733.3|496
1613417100000|2021-02-15 19:25:00|82818.7|82746.8|82815.6|82765.6|82828.3|82769.2|82804.5|82733.6|673
1613417400000|2021-02-15 19:30:00|82816.8|82766.8|82814.1|82764.1|82834.2|82770.2|82808.3|82748.1|537
1613417700000|2021-02-15 19:35:00|82814|82764|82818|82768|82829.5|82770.5|82812|82755.9|494
1613418000000|2021-02-15 19:40:00|82817.7|82767.7|82830.9|82780.9|82847.6|82787.9|82786.5|82734|684
1613418300000|2021-02-15 19:45:00|82830.8|82780.8|82833.5|82783.5|82849.4|82799.4|82823.8|82760.9|536
1613418600000|2021-02-15 19:50:00|82833.4|82783.4|82847.6|82797.6|82847.6|82797.6|82802.2|82742.9|804
1613418900000|2021-02-15 19:55:00|82845.3|82795.3|82840.8|82790.8|82856.4|82800.7|82832.6|82776.2|722
1613419200000|2021-02-15 20:00:00|82840.6|82790.6|82846.5|82762.5|82850.6|82800.6|82820|82752.8|696
1613419500000|2021-02-15 20:05:00|82848|82766.4|82816.8|82766.8|82848.3|82794.9|82815.6|82750.4|608
1613419800000|2021-02-15 20:10:00|82817.6|82767.6|82823.6|82773.6|82840.7|82778.4|82814.5|82748|549
1613420100000|2021-02-15 20:15:00|82834.5|82759.5|82821.1|82771.1|82839.4|82775.8|82817|82749.7|367
1613420400000|2021-02-15 20:20:00|82836.6|82760.4|82827.3|82777.3|82842.6|82781|82818.4|82755.2|392
1613420700000|2021-02-15 20:25:00|82826.5|82776.5|82833.2|82760.6|82841.9|82776.6|82820.1|82753.2|436
1613421000000|2021-02-15 20:30:00|82822.7|82772.7|82836.8|82755.2|82850.3|82780.6|82820.2|82738.6|497
1613421300000|2021-02-15 20:35:00|82837.7|82754.1|82832.2|82750.4|82851.1|82775.4|82813.7|82738.2|463
1613421600000|2021-02-15 20:40:00|82833.1|82747.2|82843.1|82744.8|82846.1|82771.9|82819.8|82740.8|562
1613421900000|2021-02-15 20:45:00|82843.2|82744.7|82832.9|82782.9|82854.9|82782.9|82819.6|82741.3|566
1613422200000|2021-02-15 20:50:00|82833.1|82783.1|82845.8|82753.2|82851.4|82783.1|82820.1|82747.4|543
1613422500000|2021-02-15 20:55:00|82845.3|82752.9|82832.8|82737.5|82852.1|82785.6|82816.1|82728.2|675
1613422800000|2021-02-15 21:00:00|82826.3|82738.1|82816.3|82721.7|82854.4|82765.2|82809.5|82707.9|1080
1613423100000|2021-02-15 21:05:00|82817.5|82720|82822.2|82720.4|82828.8|82734.6|82808.3|82711.9|559
1613423400000|2021-02-15 21:10:00|82821.4|82720.8|82837.7|82743.9|82842.5|82754.8|82807.7|82719.7|598
1613423700000|2021-02-15 21:15:00|82837.5|82744.3|82843.5|82750.2|82847.7|82754.5|82824.3|82729.4|833
1613424000000|2021-02-15 21:20:00|82843.3|82750|82852.9|82760.5|82861.2|82774.7|82819.8|82740.2|617
1613424300000|2021-02-15 21:25:00|82849.9|82761.1|82850.5|82760.3|82860.3|82763.5|82836.7|82738.2|798
1613424600000|2021-02-15 21:30:00|82845.4|82765|82842.4|82766.6|82859.1|82788.5|82832.8|82753.5|488
1613424900000|2021-02-15 21:35:00|82842.3|82766.5|82850.5|82773.6|82860.6|82787.4|82827.8|82754.7|499
1613425200000|2021-02-15 21:40:00|82850.7|82773.8|82872.4|82769.3|82876.8|82790|82837|82756.8|551
1613425500000|2021-02-15 21:45:00|82872.1|82771.7|82873.5|82792.8|82883.4|82798.3|82865.2|82771.1|557
1613425800000|2021-02-15 21:50:00|82874.6|82788.8|82876.4|82786.8|82885.1|82801.4|82864|82769.8|472
1613426100000|2021-02-15 21:55:00|82878.8|82781.1|82873.7|82762.7|82898.6|82795.2|82867.8|82762.7|363
1613426400000|2021-02-15 22:00:00|82872.7|82768|82866.9|82755.9|82887.5|82776.5|82861.5|82754.6|91
1613426700000|2021-02-15 22:05:00|82863|82756.5|82864.3|82753.3|82894.1|82783.1|82840.5|82746.5|135
1613427000000|2021-02-15 22:10:00|82864.9|82753.9|82868.8|82757.8|82904.1|82793.1|82826.1|82715.1|248
1613427300000|2021-02-15 22:15:00|82868.2|82757.2|82878.5|82767.5|82896.8|82785.8|82858.9|82747.9|196
1613427600000|2021-02-15 22:20:00|82878.4|82767.4|82903.9|82792.9|82903.9|82792.9|82871.5|82760.5|172
1613427900000|2021-02-15 22:25:00|82894.3|82783.3|82892|82781|82903.7|82792.7|82867.3|82761|79
1613428200000|2021-02-15 22:30:00|82892.7|82781.7|82866.3|82781.7|82892.7|82785.2|82866.3|82765.1|219
1613428500000|2021-02-15 22:35:00|82876.4|82772|82880.1|82769.1|82900.8|82789.8|82837.8|82726.8|349
1613428800000|2021-02-15 22:40:00|82879.9|82768.9|82883.7|82772.7|82885.4|82784.4|82868.5|82766.1|278
1613429100000|2021-02-15 22:45:00|82881.8|82770.8|82878.6|82768.8|82886|82780.8|82866.3|82766.7|371
1613429400000|2021-02-15 22:50:00|82873|82778.2|82873.7|82765.4|82915.3|82804.3|82867.8|82756.8|468
1613429700000|2021-02-15 22:55:00|82874.1|82764.3|82885.2|82774.2|82905.2|82794.2|82857.2|82759.7|567
1613430000000|2021-02-15 23:00:00|82884.7|82773.7|82863.4|82813.4|82896.2|82816.3|82848.3|82760.1|828
1613430300000|2021-02-15 23:05:00|82862.9|82812.9|82852.4|82802.4|82877.6|82814.4|82844.8|82791.1|849
1613430600000|2021-02-15 23:10:00|82852.8|82802.8|82850.1|82800.1|82871.8|82812.4|82831.5|82775.5|816
1613430900000|2021-02-15 23:15:00|82850.3|82800.3|82850.5|82800.5|82877.1|82820.9|82836.9|82771.4|1132
1613431200000|2021-02-15 23:20:00|82850.3|82800.3|82829.8|82779.8|82868.2|82816.6|82829.8|82768.5|1102
1613431500000|2021-02-15 23:25:00|82832|82782|82846.5|82796.5|82863.7|82804.7|82829.5|82769.6|1221
1613431800000|2021-02-15 23:30:00|82846.6|82796.6|82836.8|82786.8|82858.7|82801.8|82821.6|82777.4|785
1613432100000|2021-02-15 23:35:00|82836.7|82786.7|82844.8|82794.8|82846.3|82796.3|82829.7|82779.7|612
1613432400000|2021-02-15 23:40:00|82844.6|82794.6|82830.9|82780.9|82847|82797|82827.4|82777.4|452
1613432700000|2021-02-15 23:45:00|82831.3|82781.3|82857.2|82807.2|82868|82811|82787.3|82732.4|717
1613433000000|2021-02-15 23:50:00|82853.4|82803.4|82792.8|82742.8|82858.5|82808.5|82785.8|82735.8|675
1613433300000|2021-02-15 23:55:00|82792.9|82742.9|82833.5|82783.5|82854.2|82793.8|82788.7|82738.7|541
1613433600000|2021-02-16 00:00:00|82831.8|82781.8|82808.9|82758.9|82865.5|82800|82802.9|82752.9|693
1613433900000|2021-02-16 00:05:00|82808.6|82758.6|82806.5|82756.5|82822.8|82767.9|82789.2|82733.5|561
1613434200000|2021-02-16 00:10:00|82806.8|82756.8|82819.4|82769.4|82822.9|82771.1|82766.3|82700.2|581
1613434500000|2021-02-16 00:15:00|82812.1|82762.1|82787.5|82737.5|82825|82772.8|82783.5|82724.3|577
1613434800000|2021-02-16 00:20:00|82787|82737|82817.2|82738.9|82868.2|82808.2|82784.2|82721|909
1613435100000|2021-02-16 00:25:00|82815.8|82740.2|82777.8|82727.8|82820|82755.9|82769.4|82714.7|849
1613435400000|2021-02-16 00:30:00|82777.7|82727.7|82742.2|82692.2|82813.7|82752.8|82733.4|82667.4|963
1613435700000|2021-02-16 00:35:00|82741.2|82691.2|82783|82733|82822.9|82758.2|82739.1|82689.1|738
1613436000000|2021-02-16 00:40:00|82782.8|82732.8|82779|82703|82785.5|82735.5|82730.5|82680.5|827
1613436300000|2021-02-16 00:45:00|82766.1|82716.1|82787.6|82737.6|82827.2|82764.4|82745.1|82686.6|848
1613436600000|2021-02-16 00:50:00|82792.2|82742.2|82788.2|82738.2|82806.7|82756.7|82778.1|82728.1|683
1613436900000|2021-02-16 00:55:00|82792.6|82742.6|82801.9|82751.9|82813.1|82753.5|82776.6|82726.6|846
1613437200000|2021-02-16 01:00:00|82801.3|82751.3|82791.6|82741.6|82829.9|82776.9|82778.3|82728.3|1021
1613437500000|2021-02-16 01:05:00|82787.7|82737.7|82825|82775|82865.1|82800.6|82786.1|82736.1|743
1613437800000|2021-02-16 01:10:00|82825.3|82775.3|82796.9|82746.9|82831.4|82781.4|82792.4|82740.5|654
1613438100000|2021-02-16 01:15:00|82797|82747|82786.9|82736.9|82808.5|82758.5|82781.6|82731.6|726
1613438400000|2021-02-16 01:20:00|82786.7|82736.7|82764.4|82714.4|82799.8|82743.6|82758.6|82705.9|891
1613438700000|2021-02-16 01:25:00|82764|82714|82756.4|82706.4|82792.7|82735|82753.4|82703.4|743
1613439000000|2021-02-16 01:30:00|82756.5|82706.5|82732.7|82682.7|82761.3|82711.3|82722.5|82672.5|943
1613439300000|2021-02-16 01:35:00|82732.4|82682.4|82748.1|82698.1|82755.8|82705.8|82728.7|82678.7|985
1613439600000|2021-02-16 01:40:00|82748.7|82698.7|82728.4|82678.4|82748.7|82698.7|82722.3|82672.3|782
1613439900000|2021-02-16 01:45:00|82727.4|82677.4|82724.8|82674.8|82732.2|82682.2|82686.8|82636.8|716
1613440200000|2021-02-16 01:50:00|82724.5|82674.5|82727.6|82677.6|82732.1|82682.1|82706.5|82656.5|676
1613440500000|2021-02-16 01:55:00|82728|82678|82726.6|82676.6|82734.4|82684.4|82707.8|82657.8|654
1613440800000|2021-02-16 02:00:00|82726.9|82676.9|82729.2|82679.2|82734.2|82684.2|82719.2|82669.2|710
1613441100000|2021-02-16 02:05:00|82729.1|82679.1|82720.3|82670.3|82730.5|82689.8|82714.7|82670.1|584
1613441400000|2021-02-16 02:10:00|82720.2|82670.2|82721.1|82671.1|82727.1|82677.1|82715.3|82665.3|554
1613441700000|2021-02-16 02:15:00|82720.8|82670.8|82728.5|82678.5|82732.7|82682.7|82720.3|82670.3|618
1613442000000|2021-02-16 02:20:00|82729.2|82679.2|82731.5|82681.5|82737|82687|82720.2|82670.2|789
1613442300000|2021-02-16 02:25:00|82731.4|82681.4|82714.2|82664.2|82733.3|82683.3|82711.5|82661.5|696
1613442600000|2021-02-16 02:30:00|82713.2|82663.2|82714.5|82664.5|82717.2|82667.2|82707.9|82657.9|753
1613442900000|2021-02-16 02:35:00|82714.3|82664.3|82712.5|82662.5|82720.2|82670.2|82707.9|82657.9|718
1613443200000|2021-02-16 02:40:00|82712.7|82662.7|82707.1|82657.1|82717.5|82667.5|82706.5|82656.5|724
1613443500000|2021-02-16 02:45:00|82706.7|82656.7|82712.1|82662.1|82716.4|82666.4|82703.5|82653.5|827
1613443800000|2021-02-16 02:50:00|82713.6|82663.6|82708|82658|82716.4|82666.4|82701.9|82651.9|966
1613444100000|2021-02-16 02:55:00|82707.6|82657.6|82707.5|82657.5|82715.1|82665.1|82702.2|82652.2|874
1613444400000|2021-02-16 03:00:00|82707.2|82657.2|82705.8|82655.8|82711.6|82661.6|82701.7|82651.7|769
1613444700000|2021-02-16 03:05:00|82705.7|82655.7|82705.3|82655.3|82713.6|82663.6|82699|82649|876
1613445000000|2021-02-16 03:10:00|82704.9|82654.9|82695.2|82645.2|82709|82659|82690.5|82640.5|441
1613445300000|2021-02-16 03:15:00|82695.3|82645.3|82695.6|82645.6|82704.3|82654.3|82691.3|82641.3|448
1613445600000|2021-02-16 03:20:00|82695|82645|82703.3|82653.3|82703.9|82653.9|82694|82644|530
1613445900000|2021-02-16 03:25:00|82702.9|82652.9|82691.3|82641.3|82705.8|82655.8|82690.1|82640.1|421
1613446200000|2021-02-16 03:30:00|82690.9|82640.9|82689.8|82639.8|82696.1|82646.1|82668.3|82618.3|613
1613446500000|2021-02-16 03:35:00|82690.2|82640.2|82694.9|82644.9|82701.3|82651.3|82686|82636|499
1613446800000|2021-02-16 03:40:00|82695|82645|82687.2|82637.2|82698.2|82648.2|82685.4|82635.4|477
1613447100000|2021-02-16 03:45:00|82687.8|82637.8|82698.6|82648.6|82700|82650|82684.6|82634.6|660
1613447400000|2021-02-16 03:50:00|82698.7|82648.7|82694.4|82644.4|82701.2|82651.2|82691.3|82641.3|526
1613447700000|2021-02-16 03:55:00|82694.1|82644.1|82692.8|82642.8|82698.5|82648.5|82691.3|82641.3|472
1613448000000|2021-02-16 04:00:00|82691.8|82641.8|82702.5|82652.5|82705|82655|82691.8|82641.8|872
1613448300000|2021-02-16 04:05:00|82703.4|82653.4|82707.7|82657.7|82715.1|82665.1|82699.8|82649.8|751
1613448600000|2021-02-16 04:10:00|82708|82658|82710.8|82660.8|82716.4|82666.4|82704.6|82654.6|497
1613448900000|2021-02-16 04:15:00|82711.1|82661.1|82712.6|82662.6|82713.5|82663.5|82705|82655|649
1613449200000|2021-02-16 04:20:00|82712.9|82662.9|82720.1|82670.1|82723.6|82673.6|82709.7|82659.7|511
1613449500000|2021-02-16 04:25:00|82719.5|82669.5|82725.8|82675.8|82729.1|82679.1|82718.1|82668.1|481
1613449800000|2021-02-16 04:30:00|82725.7|82675.7|82733.3|82683.3|82734.4|82684.4|82723.4|82673.4|530
1613450100000|2021-02-16 04:35:00|82733.2|82683.2|82748.8|82698.8|82763|82713|82733|82683|713
1613450400000|2021-02-16 04:40:00|82749.5|82699.5|82747.5|82697.5|82763.4|82713.4|82744.3|82694.3|671
1613450700000|2021-02-16 04:45:00|82747.6|82697.6|82744.2|82694.2|82747.6|82697.6|82739.9|82689.9|551
1613451000000|2021-02-16 04:50:00|82743.9|82693.9|82754.9|82704.9|82759.7|82709.7|82741.5|82691.5|558
1613451300000|2021-02-16 04:55:00|82755.6|82705.6|82756|82706|82758.5|82708.5|82749.4|82699.4|617
1613451600000|2021-02-16 05:00:00|82756.1|82706.1|82746.2|82696.2|82757|82707|82739.9|82689.9|772
1613451900000|2021-02-16 05:05:00|82746|82696|82777.1|82727.1|82789.7|82739.7|82738.9|82688.9|744
1613452200000|2021-02-16 05:10:00|82777.9|82727.9|82793.3|82743.3|82810.6|82760.6|82734|82674|620
1613452500000|2021-02-16 05:15:00|82793.4|82743.4|82762.7|82712.7|82822.4|82769.7|82752.2|82702.2|879
1613452800000|2021-02-16 05:20:00|82761.9|82711.9|82770|82720|82813|82757.1|82760.4|82703|856
1613453100000|2021-02-16 05:25:00|82769.8|82719.8|82757.4|82707.4|82840.6|82777.6|82755.5|82705.5|1084
1613453400000|2021-02-16 05:30:00|82756.8|82706.8|82826.2|82776.2|82837.7|82783.5|82756.7|82706.7|848
1613453700000|2021-02-16 05:35:00|82827.4|82777.4|82829.4|82779.4|82835.4|82785.4|82782.4|82732.1|1004
1613454000000|2021-02-16 05:40:00|82829.2|82779.2|82818|82768|82843.7|82793.7|82815.6|82765.6|1010
1613454300000|2021-02-16 05:45:00|82818.7|82768.7|82809.7|82759.7|82823.1|82773.1|82807.6|82757.6|613
1613454600000|2021-02-16 05:50:00|82811.2|82761.2|82815.9|82765.9|82816.9|82766.9|82804.3|82754.3|539
1613454900000|2021-02-16 05:55:00|82816|82766|82812.8|82762.8|82828.8|82778.8|82805.8|82755.8|648
1613455200000|2021-02-16 06:00:00|82811.9|82761.9|82831.1|82781.1|82836.1|82786.1|82810|82760|762
1613455500000|2021-02-16 06:05:00|82830.9|82780.9|82819.6|82769.6|82835.5|82785.5|82805.4|82755.4|539
1613455800000|2021-02-16 06:10:00|82819.5|82769.5|82824.9|82774.9|82828.8|82778.8|82817.4|82767.4|474
1613456100000|2021-02-16 06:15:00|82824.6|82774.6|82809.9|82759.9|82841|82791|82804.4|82754.4|636
1613456400000|2021-02-16 06:20:00|82810.6|82760.6|82804.5|82754.5|82820.3|82770.3|82802.8|82752.8|581
1613456700000|2021-02-16 06:25:00|82804.4|82754.4|82812.6|82762.6|82813.5|82763.5|82793.7|82743.7|495
1613457000000|2021-02-16 06:30:00|82812.2|82762.2|82803.8|82753.8|82813.2|82763.2|82792.3|82742.3|501
1613457300000|2021-02-16 06:35:00|82804.1|82754.1|82814.9|82764.9|82818.6|82768.6|82800.5|82750.5|427
1613457600000|2021-02-16 06:40:00|82815.2|82765.2|82817.3|82767.3|82821.9|82771.9|82814.1|82764.1|335
1613457900000|2021-02-16 06:45:00|82818.7|82768.7|82804.8|82754.8|82824.1|82774.1|82803.4|82753.4|471
1613458200000|2021-02-16 06:50:00|82804.9|82754.9|82800.8|82750.8|82811.2|82761.2|82795.5|82745.5|483
1613458500000|2021-02-16 06:55:00|82800.7|82750.7|82789.3|82739.3|82802.1|82752.1|82787|82737|533
1613458800000|2021-02-16 07:00:00|82789.5|82739.5|82786.2|82736.2|82797.4|82747.4|82770.8|82720.8|959
1613459100000|2021-02-16 07:05:00|82783.9|82733.9|82807|82757|82818.8|82768.8|82780.2|82730.2|772
1613459400000|2021-02-16 07:10:00|82808.4|82758.4|82804.5|82754.5|82813.4|82763.4|82784.4|82734.4|863
1613459700000|2021-02-16 07:15:00|82805.6|82755.6|82825.5|82775.5|82830|82780|82797.9|82747.9|886
1613460000000|2021-02-16 07:20:00|82825.3|82775.3|82867.8|82817.8|82870.7|82820.7|82825.2|82775.2|789
1613460300000|2021-02-16 07:25:00|82867.6|82817.6|82882.8|82832.8|82909.9|82859.9|82856.1|82814.2|998
1613460600000|2021-02-16 07:30:00|82883.8|82833.8|82881.6|82831.6|82898.4|82848.4|82869.2|82819.2|1065
1613460900000|2021-02-16 07:35:00|82881.8|82831.8|82855.9|82805.9|82894.9|82844.9|82844.8|82794.8|962
1613461200000|2021-02-16 07:40:00|82856.6|82806.6|82851.4|82801.4|82876.4|82826.4|82848.1|82798.1|863
1613461500000|2021-02-16 07:45:00|82851.7|82801.7|82868|82818|82889|82839|82844.9|82794.9|1140
1613461800000|2021-02-16 07:50:00|82868.1|82818.1|82851.4|82801.4|82869.2|82819.2|82850|82800|735
1613462100000|2021-02-16 07:55:00|82851.6|82801.6|82878.3|82828.3|82884.3|82839.8|82851.6|82801.6|1243
1613462400000|2021-02-16 08:00:00|82880.3|82830.3|82849.9|82799.9|82890.4|82843.1|82796.2|82746.2|1428
1613462700000|2021-02-16 08:05:00|82849|82799|82814.8|82764.8|82856.2|82806.2|82800.2|82750.2|1245
1613463000000|2021-02-16 08:10:00|82815|82765|82769|82719|82822.8|82772.8|82753.9|82705.7|1448
1613463300000|2021-02-16 08:15:00|82768.7|82718.7|82810.6|82785.6|82818.5|82785.6|82758.5|82715.4|1239
1613463600000|2021-02-16 08:20:00|82811.2|82786.2|82806.4|82756.4|82840.2|82797.8|82798|82748|1137
1613463900000|2021-02-16 08:25:00|82805.3|82755.3|82754.2|82704.2|82809.8|82759.8|82726|82695.8|1285
1613464200000|2021-02-16 08:30:00|82754.4|82704.4|82640.4|82590.4|82764|82718|82640.4|82590.4|1125
1613464500000|2021-02-16 08:35:00|82640.5|82590.5|82688.4|82638.4|82727.2|82677.2|82631.7|82581.7|1476
1613464800000|2021-02-16 08:40:00|82689.1|82639.1|82670.7|82620.7|82699.5|82649.5|82657.8|82607.8|1186
1613465100000|2021-02-16 08:45:00|82671.8|82621.8|82668.6|82618.6|82682.5|82632.5|82656.3|82606.3|1003
1613465400000|2021-02-16 08:50:00|82668.7|82618.7|82653.3|82628.3|82677.4|82631.4|82642.3|82604.3|1013
1613465700000|2021-02-16 08:55:00|82653.7|82628.7|82648|82598|82701.3|82653.2|82633|82583.5|1474
1613466000000|2021-02-16 09:00:00|82648.2|82598.2|82675.2|82650.2|82694.6|82651.9|82633.1|82594.5|1399
1613466300000|2021-02-16 09:05:00|82675.5|82650.5|82693.8|82643.8|82705.4|82655.4|82654.3|82616.2|1202
1613466600000|2021-02-16 09:10:00|82691.6|82641.6|82680.3|82630.3|82697.1|82647.1|82666.3|82616.3|1140
1613466900000|2021-02-16 09:15:00|82680.2|82630.2|82637.1|82587.1|82689.8|82639.8|82629.7|82579.7|1117
1613467200000|2021-02-16 09:20:00|82637|82587|82674.4|82624.4|82691.9|82641.9|82614.7|82564.7|1255
1613467500000|2021-02-16 09:25:00|82675|82625|82646.3|82596.3|82684.8|82634.8|82628.6|82578.6|1121
1613467800000|2021-02-16 09:30:00|82647|82597|82669.1|82619.1|82673.1|82623.1|82647|82597|1015
1613468100000|2021-02-16 09:35:00|82669|82619|82657.8|82607.8|82682.4|82632.4|82650.2|82600.2|1194
1613468400000|2021-02-16 09:40:00|82659.1|82609.1|82637.4|82587.4|82664.1|82614.1|82629.9|82579.9|883
1613468700000|2021-02-16 09:45:00|82635.8|82585.8|82607.1|82557.1|82644.3|82594.3|82585.7|82544|1056
1613469000000|2021-02-16 09:50:00|82607|82557|82611.3|82561.3|82622.5|82572.5|82596.2|82546.2|925
1613469300000|2021-02-16 09:55:00|82611.4|82561.4|82612.7|82562.7|82617.9|82567.9|82604.3|82554.3|887
1613469600000|2021-02-16 10:00:00|82613.1|82563.1|82608|82558|82627.9|82577.9|82600.3|82550.3|1410
1613469900000|2021-02-16 10:05:00|82607.6|82557.6|82618.2|82568.2|82634.6|82584.6|82603.8|82553.8|1256
1613470200000|2021-02-16 10:10:00|82618.3|82568.3|82640.5|82590.5|82663.3|82613.3|82604|82554|1193
1613470500000|2021-02-16 10:15:00|82640.7|82590.7|82654.5|82604.5|82658.1|82615.2|82608.1|82558.1|1027
1613470800000|2021-02-16 10:20:00|82654.7|82604.7|82632|82582|82656.4|82606.4|82631.9|82581.9|959
1613471100000|2021-02-16 10:25:00|82632.3|82582.3|82635.9|82585.9|82646.6|82596.6|82617.3|82567.3|1097
1613471400000|2021-02-16 10:30:00|82635.8|82585.8|82621.8|82571.8|82637.6|82587.6|82609.4|82559.4|1132
1613471700000|2021-02-16 10:35:00|82621.9|82571.9|82609.3|82559.3|82621.9|82571.9|82603.6|82553.6|922
1613472000000|2021-02-16 10:40:00|82610.1|82560.1|82590.5|82540.5|82623.9|82573.9|82586.2|82536.2|1438
1613472300000|2021-02-16 10:45:00|82590.4|82540.4|82568.5|82518.5|82595.7|82545.7|82553.6|82513.2|1092
1613472600000|2021-02-16 10:50:00|82568.3|82518.3|82617|82567|82620.5|82570.5|82549.7|82516.2|1217
1613472900000|2021-02-16 10:55:00|82618|82568|82611.8|82561.8|82623.7|82573.7|82603.3|82553.3|800
1613473200000|2021-02-16 11:00:00|82612|82562|82625|82575|82625.3|82575.3|82598.1|82548.1|1054
1613473500000|2021-02-16 11:05:00|82624.8|82574.8|82601.5|82551.5|82624.8|82574.8|82601.3|82551.3|990
1613473800000|2021-02-16 11:10:00|82601.7|82551.7|82604|82554|82622|82579|82590.3|82545.4|983
1613474100000|2021-02-16 11:15:00|82604.2|82554.2|82618.1|82568.1|82627|82582.5|82601.2|82551.2|878
1613474400000|2021-02-16 11:20:00|82618.4|82568.4|82607.6|82557.6|82627.9|82577.9|82602.1|82552.1|897
1613474700000|2021-02-16 11:25:00|82607.4|82557.4|82627.5|82577.5|82628.4|82586.6|82582.1|82542.5|815
1613475000000|2021-02-16 11:30:00|82627.4|82577.4|82609.4|82584.4|82631.7|82594|82605.8|82571|711
1613475300000|2021-02-16 11:35:00|82608.9|82583.9|82613.8|82588.8|82633.6|82598.8|82607.7|82578.1|793
1613475600000|2021-02-16 11:40:00|82614.2|82589.2|82616.8|82591.8|82631|82595.3|82611.7|82575.9|783
1613475900000|2021-02-16 11:45:00|82616.9|82591.9|82616.4|82591.4|82632.2|82595.2|82603.3|82572.3|836
1613476200000|2021-02-16 11:50:00|82616.5|82591.5|82611.9|82561.9|82628.8|82592.5|82596.7|82561.3|890
1613476500000|2021-02-16 11:55:00|82611.4|82561.4|82631.3|82581.3|82631.3|82594.3|82603.2|82561.4|1194
1613476800000|2021-02-16 12:00:00|82631.4|82581.4|82599.6|82574.6|82648|82607.8|82596.2|82566|1131
1613477100000|2021-02-16 12:05:00|82599.4|82574.4|82608.5|82558.5|82632.7|82596|82598.8|82558.5|964
1613477400000|2021-02-16 12:10:00|82608.3|82558.3|82638.6|82588.6|82644.7|82603.3|82593.8|82556.7|968
1613477700000|2021-02-16 12:15:00|82638.7|82588.7|82591.7|82541.7|82640|82599.7|82583.2|82541.7|1023
1613478000000|2021-02-16 12:20:00|82591.9|82541.9|82593.9|82543.9|82597.1|82557.3|82573.9|82533.7|933
1613478300000|2021-02-16 12:25:00|82594|82544|82632.3|82582.3|82642.1|82604|82583.5|82543.6|1012
1613478600000|2021-02-16 12:30:00|82632.2|82582.2|82644.4|82594.4|82646.3|82596.3|82616.1|82566.1|1092
1613478900000|2021-02-16 12:35:00|82644.2|82594.2|82634.8|82584.8|82662.6|82612.6|82620.4|82570.4|1103
1613479200000|2021-02-16 12:40:00|82635|82585|82678.9|82628.9|82691.6|82651.6|82630.9|82583.1|1118
1613479500000|2021-02-16 12:45:00|82678.6|82628.6|82715.4|82690.4|82725.8|82690.8|82665|82624|1376
1613479800000|2021-02-16 12:50:00|82714.8|82689.8|82730.2|82705.2|82751.9|82714.1|82702.7|82666.2|1382
1613480100000|2021-02-16 12:55:00|82730.1|82705.1|82697.1|82647.1|82740.9|82705.2|82670.3|82629.6|1650
1613480400000|2021-02-16 13:00:00|82696.6|82646.6|82723|82698|82740.3|82701.8|82674.7|82637.5|1599
1613480700000|2021-02-16 13:05:00|82723.1|82698.1|82708.8|82683.8|82739.9|82700.2|82691.3|82654.9|1367
1613481000000|2021-02-16 13:10:00|82709.7|82684.7|82719.9|82669.9|82757.7|82717.2|82707|82666.4|1479
1613481300000|2021-02-16 13:15:00|82720|82670|82710.8|82685.8|82731.8|82694.2|82702.9|82666.8|1209
1613481600000|2021-02-16 13:20:00|82709.9|82684.9|82757.9|82732.9|82797.4|82752.5|82709.9|82670.8|1605
1613481900000|2021-02-16 13:25:00|82757.1|82732.1|82763.1|82713.1|82783.2|82746.1|82722.8|82684.4|1406
1613482200000|2021-02-16 13:30:00|82739.9|82714.9|82835.4|82785.4|82871.7|82821.7|82735.8|82694.4|1695
1613482500000|2021-02-16 13:35:00|82835.6|82785.6|82844.7|82794.7|82846.8|82806.7|82776.5|82733.9|1702
1613482800000|2021-02-16 13:40:00|82844.8|82794.8|82858.9|82808.9|82870.8|82834.5|82813.9|82767.3|1790
1613483100000|2021-02-16 13:45:00|82858.6|82808.6|82842.3|82792.3|82921.4|82871.4|82824.3|82774.3|1752
1613483400000|2021-02-16 13:50:00|82841.4|82791.4|82888.7|82838.7|82910.2|82871.8|82833.4|82791.4|1551
1613483700000|2021-02-16 13:55:00|82888.5|82838.5|82931.6|82906.6|82963.7|82926.2|82886.9|82836.9|1651
1613484000000|2021-02-16 14:00:00|82931.9|82906.9|82953|82903|82999.4|82964.8|82929.6|82891.7|1943
1613484300000|2021-02-16 14:05:00|82953.3|82903.3|82879|82854|82975.5|82925.5|82878.9|82843.5|1697
1613484600000|2021-02-16 14:10:00|82879.7|82854.7|82915.1|82865.1|82955.1|82917.3|82879|82848.3|1531
1613484900000|2021-02-16 14:15:00|82914.9|82864.9|82908.4|82858.4|82955.4|82908.2|82861.4|82822.5|1700
1613485200000|2021-02-16 14:20:00|82908.8|82858.8|82892.5|82867.5|82933.8|82899.7|82885.3|82851.7|1208
1613485500000|2021-02-16 14:25:00|82892.3|82867.3|82919.1|82894.1|82969.1|82932.9|82891.9|82857.7|1050
1613485800000|2021-02-16 14:30:00|82924.9|82874.9|82879.3|82854.3|82949.6|82913.3|82879.3|82831.3|1187
1613486100000|2021-02-16 14:35:00|82878|82853|82892.8|82867.8|82957.8|82923.3|82875.9|82840.1|1083
1613486400000|2021-02-16 14:40:00|82892.6|82867.6|82880.3|82855.3|82943.7|82906.5|82842.9|82809.5|1109
1613486700000|2021-02-16 14:45:00|82880|82855|82974.4|82949.4|82988|82951.6|82880|82855|1134
1613487000000|2021-02-16 14:50:00|82974.2|82949.2|82932.5|82907.5|83012|82976.5|82917.4|82884.3|1631
1613487300000|2021-02-16 14:55:00|82933.5|82908.5|82997.1|82972.1|83004.7|82973|82922.6|82897.6|1537
1613487600000|2021-02-16 15:00:00|82997|82972|82944|82919|83003|82972.3|82934.9|82905.8|1663
1613487900000|2021-02-16 15:05:00|82944.5|82919.5|82889.4|82864.4|82962.3|82925.3|82886.9|82849.9|1478
1613488200000|2021-02-16 15:10:00|82888.5|82863.5|82898|82873|82951|82912.7|82888.1|82858.4|1574
1613488500000|2021-02-16 15:15:00|82897|82872|82911|82886|82964.2|82926.7|82882.9|82846.4|1645
1613488800000|2021-02-16 15:20:00|82911.2|82886.2|82884.7|82834.7|82955.1|82911.8|82862|82822.9|1646
1613489100000|2021-02-16 15:25:00|82884.1|82834.1|82869.9|82844.9|82931.7|82892.6|82868.7|82831.7|1613
1613489400000|2021-02-16 15:30:00|82870|82845|82862.8|82837.8|82895.4|82866.3|82846.7|82820.5|1622
1613489700000|2021-02-16 15:35:00|82862.6|82837.6|82874.6|82824.6|82901.2|82867.5|82847.1|82809.3|1448
1613490000000|2021-02-16 15:40:00|82874.5|82824.5|82904.1|82879.1|82930.2|82895.2|82847.6|82815.8|1473
1613490300000|2021-02-16 15:45:00|82903.6|82878.6|82985.1|82935.1|82996.4|82961.1|82889.3|82855.1|1598
1613490600000|2021-02-16 15:50:00|82982.7|82932.7|82946.5|82921.5|82982.7|82947|82930.8|82892.9|1458
1613490900000|2021-02-16 15:55:00|82946.6|82921.6|82846.3|82821.3|82947|82922|82835.5|82810.5|1709
1613491200000|2021-02-16 16:00:00|82845.6|82820.6|82834.8|82809.8|82861.5|82836.5|82820.2|82789.4|1610
1613491500000|2021-02-16 16:05:00|82834.9|82809.9|82894.2|82869.2|82905.5|82870.5|82834.7|82809.7|1557
1613491800000|2021-02-16 16:10:00|82895.1|82870.1|82903|82878|82916.1|82891.1|82876.7|82843.5|1348
1613492100000|2021-02-16 16:15:00|82902.2|82877.2|82914.4|82889.4|82927.5|82897.5|82897.2|82866.1|1413
1613492400000|2021-02-16 16:20:00|82914.2|82889.2|82944|82919|82951.9|82923.8|82889.4|82852.6|1367
1613492700000|2021-02-16 16:25:00|82943.8|82918.8|82932.4|82907.4|82956.5|82928.2|82923.4|82898.4|1218
1613493000000|2021-02-16 16:30:00|82932.7|82907.7|82935.3|82910.3|82978|82940.8|82932.4|82894.6|1480
1613493300000|2021-02-16 16:35:00|82935.9|82910.9|82925.8|82875.8|82958.9|82915.1|82912.5|82874.3|1227
1613493600000|2021-02-16 16:40:00|82925.4|82875.4|82945.6|82895.6|82952.4|82909.2|82914.7|82875.3|1049
1613493900000|2021-02-16 16:45:00|82946.1|82896.1|82974|82924|82974.5|82934.3|82937.3|82894.1|1047
1613494200000|2021-02-16 16:50:00|82974.1|82924.1|82988.9|82963.9|83003.7|82967.8|82961.9|82920.8|1324
1613494500000|2021-02-16 16:55:00|82988.7|82963.7|82985|82960|83004.8|82976.6|82974|82942|1213
1613494800000|2021-02-16 17:00:00|82984.1|82959.1|83002|82952|83006.3|82959.1|82982.6|82932.6|1261
1613495100000|2021-02-16 17:05:00|83001.8|82951.8|83046.2|82996.2|83046.2|82996.2|82994.6|82944.6|1205
1613495400000|2021-02-16 17:10:00|83044.9|82994.9|83024.8|82974.8|83051.6|83012|83009.3|82959.3|1255
1613495700000|2021-02-16 17:15:00|83025|82975|83038.1|82988.1|83042.8|82992.8|83022.4|82972.4|1094
1613496000000|2021-02-16 17:20:00|83035.9|82985.9|83033.3|82983.3|83039.8|82992.1|83015.4|82972|1079
1613496300000|2021-02-16 17:25:00|83032.5|82982.5|83021.5|82971.5|83045.2|83005.2|83009.4|82968.4|1010
1613496600000|2021-02-16 17:30:00|83021.4|82971.4|82998.8|82948.8|83022.2|82982.8|82988.7|82947.3|1017
1613496900000|2021-02-16 17:35:00|82998.6|82948.6|83027.7|82977.7|83039.4|83001.4|82997|82947|1024
1613497200000|2021-02-16 17:40:00|83028.3|82978.3|83022.1|82972.1|83036.7|82999.2|83015.8|82968|911
1613497500000|2021-02-16 17:45:00|83021.9|82971.9|83008.8|82958.8|83026.5|82976.5|83007.6|82957.6|863
1613497800000|2021-02-16 17:50:00|83009.3|82959.3|83013|82963|83013.2|82963.2|82997|82947|779
1613498100000|2021-02-16 17:55:00|83012.8|82962.8|83012.3|82962.3|83015.8|82965.8|83005.5|82955.5|809
1613498400000|2021-02-16 18:00:00|83012.2|82962.2|82995.8|82945.8|83019.4|82969.4|82987.8|82942.1|904
1613498700000|2021-02-16 18:05:00|82996.3|82946.3|82993.3|82943.3|83004.2|82959.8|82982.9|82937.5|657
1613499000000|2021-02-16 18:10:00|82993.4|82943.4|82989.1|82939.1|82995.8|82958.3|82975.1|82936.7|639
1613499300000|2021-02-16 18:15:00|82989.2|82939.2|82980.9|82930.9|82990.1|82951.2|82964.7|82926.6|726
1613499600000|2021-02-16 18:20:00|82980.5|82930.5|82945|82895|82984.1|82942.1|82939.6|82889.6|822
1613499900000|2021-02-16 18:25:00|82944.4|82894.4|82967.4|82917.4|82973.5|82923.5|82935.4|82893.4|824
1613500200000|2021-02-16 18:30:00|82967.5|82917.5|82979.7|82929.7|82985.3|82935.3|82967.5|82917.5|918
1613500500000|2021-02-16 18:35:00|82979.9|82929.9|82979.3|82929.3|82981.5|82931.5|82972.3|82922.3|643
1613500800000|2021-02-16 18:40:00|82978.9|82928.9|82952.3|82902.3|82980.2|82930.2|82952.2|82902.2|784
1613501100000|2021-02-16 18:45:00|82952.6|82902.6|82940.3|82890.3|82958.8|82908.8|82937.8|82887.8|699
1613501400000|2021-02-16 18:50:00|82940.2|82890.2|82933.2|82883.2|82944.3|82894.3|82916.9|82876.3|708
1613501700000|2021-02-16 18:55:00|82933.3|82883.3|82947.6|82897.6|82953.3|82903.3|82930.6|82880.6|1017
1613502000000|2021-02-16 19:00:00|82947.5|82897.5|82945.2|82895.2|82958.7|82908.7|82927.6|82885.9|1394
1613502300000|2021-02-16 19:05:00|82945.1|82895.1|82949.3|82899.3|82958.4|82908.4|82940.4|82890.4|784
1613502600000|2021-02-16 19:10:00|82949.2|82899.2|82955.1|82905.1|82955.1|82905.1|82946.6|82896.6|587
1613502900000|2021-02-16 19:15:00|82955.4|82905.4|82961.1|82911.1|82962.1|82912.1|82952.6|82902.6|828
1613503200000|2021-02-16 19:20:00|82961|82911|82933.2|82883.2|82962|82912|82924.2|82874.2|950
1613503500000|2021-02-16 19:25:00|82933.3|82883.3|82931.3|82881.3|82940.5|82890.5|82928.4|82878.4|943
1613503800000|2021-02-16 19:30:00|82932.1|82882.1|82931.1|82881.1|82939.9|82889.9|82929.1|82879.1|757
1613504100000|2021-02-16 19:35:00|82931|82881|82926.5|82876.5|82934.2|82884.2|82926.4|82876.4|653
1613504400000|2021-02-16 19:40:00|82926.2|82876.2|82926.7|82876.7|82932.7|82882.7|82922.3|82872.3|725
1613504700000|2021-02-16 19:45:00|82927|82877|82924.2|82874.2|82931.7|82881.7|82919|82869|939
1613505000000|2021-02-16 19:50:00|82924|82874|82920.1|82870.1|82927.5|82877.5|82911.3|82861.3|921
1613505300000|2021-02-16 19:55:00|82919|82869|82903.3|82853.3|82927.1|82884.7|82899.3|82849.3|1019
1613505600000|2021-02-16 20:00:00|82903.6|82853.6|82904.6|82854.6|82915.7|82869.6|82893.1|82850|948
1613505900000|2021-02-16 20:05:00|82904.9|82854.9|82908.1|82858.1|82912.9|82862.9|82899.9|82849.9|698
1613506200000|2021-02-16 20:10:00|82907.9|82857.9|82908.5|82858.5|82917.4|82867.4|82905.2|82855.2|705
1613506500000|2021-02-16 20:15:00|82910.1|82860.1|82914.5|82864.5|82919.2|82869.2|82908.8|82858.8|862
1613506800000|2021-02-16 20:20:00|82914.4|82864.4|82908.2|82858.2|82915.1|82865.1|82901|82851|935
1613507100000|2021-02-16 20:25:00|82908|82858|82900.6|82850.6|82908.1|82858.1|82897.3|82847.3|694
1613507400000|2021-02-16 20:30:00|82900.7|82850.7|82899.7|82849.7|82909.6|82859.6|82899.7|82849.7|735
1613507700000|2021-02-16 20:35:00|82899.6|82849.6|82913|82863|82916.6|82866.6|82898.6|82848.6|667
1613508000000|2021-02-16 20:40:00|82913.2|82863.2|82906.4|82856.4|82914.5|82864.5|82902.3|82852.3|717
1613508300000|2021-02-16 20:45:00|82905|82855|82898.9|82848.9|82907.8|82857.8|82897.7|82847.7|813
1613508600000|2021-02-16 20:50:00|82900.2|82850.2|82931.8|82881.8|82934.8|82884.8|82895.2|82845.2|826
1613508900000|2021-02-16 20:55:00|82932|82882|82942.1|82892.1|82952.5|82902.5|82932|82882|1049
1613509200000|2021-02-16 21:00:00|82941.8|82891.8|82942.7|82892.7|82945.7|82895.7|82934.8|82884.8|857
1613509500000|2021-02-16 21:05:00|82942.8|82892.8|82941.3|82891.3|82952.7|82902.7|82935|82885|613
1613509800000|2021-02-16 21:10:00|82941|82891|82947.5|82897.5|82949.6|82899.6|82935.4|82885.4|510
1613510100000|2021-02-16 21:15:00|82947.4|82897.4|82965.8|82915.8|82966.3|82916.3|82947.3|82897.3|533
1613510400000|2021-02-16 21:20:00|82965.5|82915.5|82957.4|82907.4|82965.5|82915.5|82955.1|82905.1|460
1613510700000|2021-02-16 21:25:00|82959.5|82909.5|82966.3|82916.3|82968.8|82918.8|82951.7|82901.7|513
1613511000000|2021-02-16 21:30:00|82967|82917|82967.4|82917.4|82972|82922|82961.2|82911.2|471
1613511300000|2021-02-16 21:35:00|82966.9|82916.9|82964.1|82914.1|82969.9|82919.9|82962.2|82912.2|418
1613511600000|2021-02-16 21:40:00|82964.6|82914.6|82973.6|82923.6|82977.8|82927.8|82960.8|82910.8|453
1613511900000|2021-02-16 21:45:00|82973.4|82923.4|82968.7|82918.7|82981.6|82931.6|82966|82916|503
1613512200000|2021-02-16 21:50:00|82968.6|82918.6|82972.5|82922.5|82978.6|82928.6|82961.5|82911.5|427
1613512500000|2021-02-16 21:55:00|82971.1|82921.1|82965.2|82872.1|82993.3|82929.2|82924.5|82842.4|957
1613512800000|2021-02-16 22:00:00|82958.2|82865.1|82894.2|82783.2|82964.3|82865.1|82894.2|82783.2|63
1613513100000|2021-02-16 22:05:00|82889.4|82778.4|82879.2|82768.2|82915.5|82804.5|82851.7|82740.7|84
1613513400000|2021-02-16 22:10:00|82910.3|82799.3|82924.2|82813.2|82927.2|82816.2|82878.7|82767.7|179
1613513700000|2021-02-16 22:15:00|82914.6|82803.6|82901.5|82790.5|82961.5|82850.5|82886|82775|186
1613514000000|2021-02-16 22:20:00|82896.7|82785.7|82896.1|82785.1|82941.6|82830.6|82889.4|82778.4|110
1613514300000|2021-02-16 22:25:00|82913.7|82802.7|82926.2|82815.2|82952.7|82841.7|82896.1|82785.1|286
1613514600000|2021-02-16 22:30:00|82924|82813|82931.1|82820.1|82942.7|82831.7|82887.3|82776.3|377
1613514900000|2021-02-16 22:35:00|82932.2|82821.2|82923.4|82812.4|82953.9|82842.9|82917|82806|446
1613515200000|2021-02-16 22:40:00|82926.1|82815.1|82938.1|82827.1|82945.8|82834.8|82919.3|82808.3|445
1613515500000|2021-02-16 22:45:00|82938.7|82827.7|82939.9|82828.9|82949.3|82838.3|82925.7|82814.7|417
1613515800000|2021-02-16 22:50:00|82939.5|82828.5|82929.2|82818.2|82952.7|82841.7|82921.9|82810.9|677
1613516100000|2021-02-16 22:55:00|82939|82828|82941.6|82830.6|82953.7|82842.7|82924.4|82813.4|546
1613516400000|2021-02-16 23:00:00|82943|82832|82966.1|82916.1|83016.7|82926.9|82920.5|82809.5|1534
1613516700000|2021-02-16 23:05:00|82974.3|82902.5|83031.1|82981.1|83051.2|82989.3|82962.6|82895.1|1579
1613517000000|2021-02-16 23:10:00|83031.4|82981.4|83074.5|83024.5|83075.5|83025.5|83015.5|82950.2|1366
1613517300000|2021-02-16 23:15:00|83070.1|83020.1|83035.4|82985.4|83072.5|83022.5|83019.6|82961.2|2064
1613517600000|2021-02-16 23:20:00|83037.9|82987.9|83062.3|83012.3|83068.4|83018.4|83022.6|82965.3|1571
1613517900000|2021-02-16 23:25:00|83062.4|83012.4|83054.8|83004.8|83075.6|83025.6|83021|82971|1640
1613518200000|2021-02-16 23:30:00|83055.2|83005.2|83026.9|82976.9|83056.1|83005.2|83023.5|82973.5|2187
1613518500000|2021-02-16 23:35:00|83025.3|82975.3|83003.8|82953.8|83043.5|82993.5|82999.5|82949.5|1578
1613518800000|2021-02-16 23:40:00|83004|82954|83015.4|82965.4|83019.6|82967.3|82993.8|82933.3|1479
1613519100000|2021-02-16 23:45:00|83014.5|82964.5|83001|82951|83019.1|82969.1|82995.2|82938.8|1292
1613519400000|2021-02-16 23:50:00|82999.9|82949.9|83028.3|82978.3|83036.7|82986.7|82991.1|82930.4|1277
1613519700000|2021-02-16 23:55:00|83029.1|82979.1|83063.3|83013.3|83065.3|83015.3|83021.4|82958.6|894
1613520000000|2021-02-17 00:00:00|83063.5|83013.5|83042.3|82992.3|83068.4|83018.4|83039.5|82989.5|1801
1613520300000|2021-02-17 00:05:00|83039.8|82989.8|83056.9|83006.9|83061.6|83011.6|83031.8|82980|1467
1613520600000|2021-02-17 00:10:00|83060.1|83010.1|83057.4|83007.4|83066.3|83016.3|83046.1|82986.8|996
1613520900000|2021-02-17 00:15:00|83057.3|83007.3|83064.5|83014.5|83076.9|83026.9|83054.8|83004.8|1028
1613521200000|2021-02-17 00:20:00|83064.7|83014.7|83060.1|83010.1|83074.5|83024.5|83055.8|83005.8|927
1613521500000|2021-02-17 00:25:00|83059.4|83009.4|83058.2|83008.2|83069.4|83019.4|83044.6|82994.6|1003
1613521800000|2021-02-17 00:30:00|83056.1|83006.1|83057.3|83007.3|83068|83013.4|83046.2|82986.3|1110
1613522100000|2021-02-17 00:35:00|83057.2|83007.2|83064.8|83014.8|83073.5|83023.5|83037.7|82984|1055
1613522400000|2021-02-17 00:40:00|83066.5|83016.5|83096.7|83046.7|83116.1|83064.8|83060.1|83010.1|1535
1613522700000|2021-02-17 00:45:00|83098.3|83048.3|83109.7|83059.7|83117.5|83067.2|83092.9|83028.6|1599
1613523000000|2021-02-17 00:50:00|83109.6|83059.6|83152.2|83102.2|83168.5|83118.5|83105.7|83055.7|1236
1613523300000|2021-02-17 00:55:00|83152.6|83102.6|83111.5|83061.5|83160.9|83110.9|83100.8|83050.8|1204
1613523600000|2021-02-17 01:00:00|83111.1|83061.1|83165.9|83115.9|83168.7|83118.7|83108.5|83058.5|1376
1613523900000|2021-02-17 01:05:00|83166.9|83116.9|83165.9|83115.9|83184.5|83134.5|83146.6|83096.6|1036
1613524200000|2021-02-17 01:10:00|83163.5|83113.5|83186.6|83136.6|83197.7|83147.7|83155|83105|843
1613524500000|2021-02-17 01:15:00|83186.3|83136.3|83165.2|83115.2|83189.7|83139.7|83155.4|83105.4|957
1613524800000|2021-02-17 01:20:00|83165.7|83115.7|83108.7|83058.7|83167.1|83117.1|83086.7|83036.7|1232
1613525100000|2021-02-17 01:25:00|83108.1|83058.1|83160.7|83110.7|83182.7|83129.8|83105.3|83055.3|863
1613525400000|2021-02-17 01:30:00|83161|83111|83147.9|83097.9|83168.7|83118.7|83147.9|83097.9|774
1613525700000|2021-02-17 01:35:00|83149.2|83099.2|83143|83093|83153.8|83103.8|83142.2|83092.2|665
1613526000000|2021-02-17 01:40:00|83143.1|83093.1|83121.7|83071.7|83155.6|83105.6|83093.6|83043.6|977
1613526300000|2021-02-17 01:45:00|83121.8|83071.8|83112|83062|83132.6|83082.6|83103.1|83051.2|1426
1613526600000|2021-02-17 01:50:00|83111.9|83061.9|83109.5|83059.5|83119.5|83069.5|83086.9|83036.9|1534
1613526900000|2021-02-17 01:55:00|83110.7|83060.7|83113.4|83063.4|83119.4|83069.4|83095.3|83045.3|1309
1613527200000|2021-02-17 02:00:00|83114.5|83064.5|83103.9|83053.9|83115.1|83065.1|83086.9|83036.9|1239
1613527500000|2021-02-17 02:05:00|83104.7|83054.7|83076|83026|83105.4|83055.4|83066.5|83016.5|1000
1613527800000|2021-02-17 02:10:00|83076.3|83026.3|83086.5|83036.5|83114|83064|83072.4|83022.4|1115
1613528100000|2021-02-17 02:15:00|83086.3|83036.3|83101.1|83051.1|83117.1|83067.1|83050.6|82998.1|1404
1613528400000|2021-02-17 02:20:00|83108.9|83037.1|83045.5|82995.5|83113.9|83057.2|83022.5|82954.8|1419
1613528700000|2021-02-17 02:25:00|83047.2|82997.2|83108.2|83058.2|83119.2|83062|83047.2|82985.4|1183
1613529000000|2021-02-17 02:30:00|83107.2|83057.2|83065.9|83015.9|83116.7|83066.7|83065.9|83007.9|952
1613529300000|2021-02-17 02:35:00|83065.8|83015.8|83077.1|83027.1|83081.5|83031.5|83061.1|83011.1|980
1613529600000|2021-02-17 02:40:00|83076.9|83026.9|83063.6|83013.6|83082.4|83032.4|83061.6|83011.6|1021
1613529900000|2021-02-17 02:45:00|83063.9|83013.9|83059.7|83009.7|83067|83017|83058|83008|872
1613530200000|2021-02-17 02:50:00|83059.8|83009.8|83061.8|83011.8|83065.7|83015.7|83055.3|83005.3|965
1613530500000|2021-02-17 02:55:00|83061.9|83011.9|83066.9|83016.9|83071.2|83021.2|83057.5|83007.5|1017
1613530800000|2021-02-17 03:00:00|83064.2|83014.2|83064.3|83014.3|83069.9|83019.9|83059.6|83009.6|773
1613531100000|2021-02-17 03:05:00|83062|83012|83067|83017|83108.8|83058.8|83060.9|83004.5|1289
1613531400000|2021-02-17 03:10:00|83067.4|83017.4|83068.1|83018.1|83071.8|83021.8|83062.1|83012.1|785
1613531700000|2021-02-17 03:15:00|83069.1|83019.1|83067.3|83017.3|83072.9|83022.9|83060|83010|821
1613532000000|2021-02-17 03:20:00|83067.2|83017.2|83087.5|83037.5|83104.5|83054.5|83065.3|83015.3|796
1613532300000|2021-02-17 03:25:00|83087.4|83037.4|83082.4|83032.4|83105.2|83055.2|83072.7|83022.7|873
1613532600000|2021-02-17 03:30:00|83083.1|83033.1|83140|83090|83173.1|83118|83083.1|83033.1|1129
1613532900000|2021-02-17 03:35:00|83139.6|83089.6|83104.7|83054.7|83143.8|83093.8|83104.6|83054.6|798
1613533200000|2021-02-17 03:40:00|83104.5|83054.5|83099.6|83049.6|83120.9|83070.9|83098.4|83048.4|726
1613533500000|2021-02-17 03:45:00|83100.7|83050.7|83091.3|83041.3|83102.7|83052.7|83087.9|83037.9|839
1613533800000|2021-02-17 03:50:00|83091.8|83041.8|83093.1|83043.1|83098.7|83048.7|83082.8|83032.8|749
1613534100000|2021-02-17 03:55:00|83093.3|83043.3|83084.6|83034.6|83094.3|83044.3|83080.5|83030.5|719
1613534400000|2021-02-17 04:00:00|83084.7|83034.7|83102.9|83052.9|83117.8|83067.8|83078.1|83028.1|770
1613534700000|2021-02-17 04:05:00|83103|83053|83078.9|83028.9|83105.8|83055.8|83076.8|83026.8|706
1613535000000|2021-02-17 04:10:00|83078.5|83028.5|83070.5|83020.5|83081.9|83031.9|83067.5|83017.5|671
1613535300000|2021-02-17 04:15:00|83070.6|83020.6|83077|83027|83079.8|83029.8|83070.6|83020.6|658
1613535600000|2021-02-17 04:20:00|83076.9|83026.9|83078.9|83028.9|83083.7|83033.7|83073.2|83023.2|594
1613535900000|2021-02-17 04:25:00|83079|83029|83088.4|83038.4|83091.9|83041.9|83073.7|83023.7|640
1613536200000|2021-02-17 04:30:00|83088.2|83038.2|83092.9|83042.9|83095.6|83045.6|83083.6|83033.6|933
1613536500000|2021-02-17 04:35:00|83092.2|83042.2|83096.2|83046.2|83099|83049|83086.3|83036.3|589
1613536800000|2021-02-17 04:40:00|83095.9|83045.9|83079.1|83029.1|83098.1|83048.1|83074|83024|663
1613537100000|2021-02-17 04:45:00|83079|83029|83067.7|83017.7|83086.6|83036.6|83066.4|83016.4|591
1613537400000|2021-02-17 04:50:00|83068.2|83018.2|83065.8|83015.8|83071.7|83021.7|83060.6|83010.6|759
1613537700000|2021-02-17 04:55:00|83066.5|83016.5|83070.1|83020.1|83075|83025|83059.3|83009.3|707
1613538000000|2021-02-17 05:00:00|83069.5|83019.5|83064.1|83014.1|83079.9|83029.9|83058.8|83008.8|821
1613538300000|2021-02-17 05:05:00|83064|83014|83068.7|83018.7|83071.1|83021.1|83056.1|83006.1|719
1613538600000|2021-02-17 05:10:00|83068.2|83018.2|83075.3|83025.3|83076.8|83026.8|83065.9|83015.9|735
1613538900000|2021-02-17 05:15:00|83075.4|83025.4|83070.3|83020.3|83077.5|83027.5|83066.8|83016.8|784
1613539200000|2021-02-17 05:20:00|83070.2|83020.2|83056|83006|83071.5|83021.5|83053.8|83003.8|759
1613539500000|2021-02-17 05:25:00|83055.1|83005.1|83059.9|83009.9|83067.8|83017.8|83055.1|83005.1|556
1613539800000|2021-02-17 05:30:00|83059.5|83009.5|83056.2|83006.2|83061.3|83011.3|83053.4|83003.4|717
1613540100000|2021-02-17 05:35:00|83055.8|83005.8|83057.7|83007.7|83063.7|83013.7|83048.5|82998.5|634
1613540400000|2021-02-17 05:40:00|83058.1|83008.1|83059.5|83009.5|83074.1|83024.1|83056.1|83006.1|654
1613540700000|2021-02-17 05:45:00|83059.4|83009.4|83058|83008|83067.8|83017.8|83055.2|83005.2|565
1613541000000|2021-02-17 05:50:00|83058.7|83008.7|83061.3|83011.3|83071.5|83021.5|83055.8|83005.8|568
1613541300000|2021-02-17 05:55:00|83061.5|83011.5|83062.2|83012.2|83072.4|83022.4|83058.7|83008.7|594
1613541600000|2021-02-17 06:00:00|83060.5|83010.5|83085.4|83035.4|83088.7|83038.7|83060.5|83010.5|604
1613541900000|2021-02-17 06:05:00|83085.1|83035.1|83100|83050|83101|83051|83080.2|83030.2|629
1613542200000|2021-02-17 06:10:00|83099.8|83049.8|83100.9|83050.9|83104.3|83054.3|83089.9|83039.9|787
1613542500000|2021-02-17 06:15:00|83100.8|83050.8|83113.7|83063.7|83114.2|83064.2|83093.5|83043.5|654
1613542800000|2021-02-17 06:20:00|83113.5|83063.5|83119.5|83069.5|83121.1|83071.1|83105.5|83055.5|729
1613543100000|2021-02-17 06:25:00|83119.3|83069.3|83095.5|83045.5|83121.7|83071.7|83095.5|83045.5|926
1613543400000|2021-02-17 06:30:00|83095.8|83045.8|83100.1|83050.1|83106.7|83056.7|83092.4|83042.4|600
1613543700000|2021-02-17 06:35:00|83100|83050|83088|83038|83105.7|83055.7|83082.6|83032.6|824
1613544000000|2021-02-17 06:40:00|83087.4|83037.4|83069|83019|83101.7|83051.7|83065.7|83015.7|970
1613544300000|2021-02-17 06:45:00|83068.8|83018.8|83096.1|83046.1|83097.8|83047.8|83045.6|82995.6|1021
1613544600000|2021-02-17 06:50:00|83096.4|83046.4|83072.8|83022.8|83105.6|83055.6|83072.3|83022.3|990
1613544900000|2021-02-17 06:55:00|83072.9|83022.9|83114.4|83028.6|83120.7|83060.4|83060|83010|1643
1613545200000|2021-02-17 07:00:00|83112.7|83032.9|83173.7|83123.7|83204.2|83154.2|83092.5|83032.7|1591
1613545500000|2021-02-17 07:05:00|83173.8|83123.8|83187.8|83137.8|83191.1|83141.1|83151.7|83101.7|1018
1613545800000|2021-02-17 07:10:00|83186.7|83136.7|83188.4|83138.4|83205.2|83155.2|83175.4|83125.4|1117
1613546100000|2021-02-17 07:15:00|83188.1|83138.1|83215|83165|83238.6|83189.2|83188.1|83138.1|1235
1613546400000|2021-02-17 07:20:00|83215.5|83165.5|83210.3|83160.3|83227.2|83184.2|83194.9|83144.9|983
1613546700000|2021-02-17 07:25:00|83209.8|83159.8|83224.4|83174.4|83259.2|83209.2|83200.1|83152.5|1024
1613547000000|2021-02-17 07:30:00|83221.2|83171.2|83244.1|83219.1|83278|83239.7|83220.5|83170.5|1219
1613547300000|2021-02-17 07:35:00|83244.2|83219.2|83221.4|83171.4|83247.7|83222.7|83188.9|83138.9|1162
1613547600000|2021-02-17 07:40:00|83221.9|83171.9|83185.9|83135.9|83241.1|83196|83175.6|83128.7|1232
1613547900000|2021-02-17 07:45:00|83185.8|83135.8|83199.5|83149.5|83211.1|83173.3|83162.2|83125.4|1243
1613548200000|2021-02-17 07:50:00|83199.2|83149.2|83238.4|83188.4|83242.8|83206.1|83182.4|83140.2|855
1613548500000|2021-02-17 07:55:00|83237.9|83187.9|83200.9|83150.9|83239.6|83193.8|83184.6|83144.6|1098
1613548800000|2021-02-17 08:00:00|83200.1|83150.1|83244|83194|83269|83222.9|83117.3|83076.7|1733
1613549100000|2021-02-17 08:05:00|83244.2|83194.2|83220.9|83170.9|83251.4|83208.3|83196.1|83146.1|1718
1613549400000|2021-02-17 08:10:00|83219.1|83169.1|83183.2|83133.2|83235.8|83185.8|83170.8|83127.4|1607
1613549700000|2021-02-17 08:15:00|83183.3|83133.3|83216.5|83166.5|83229|83185|83177.7|83127.7|1413
1613550000000|2021-02-17 08:20:00|83216.6|83166.6|83157.5|83107.5|83222.7|83172.7|83145.1|83095.3|1414
1613550300000|2021-02-17 08:25:00|83153.9|83103.9|83168.3|83118.3|83170.6|83127.5|83129.3|83079.3|1213
1613550600000|2021-02-17 08:30:00|83167.7|83117.7|83158.4|83108.4|83185.3|83148.1|83144.1|83105.8|1260
1613550900000|2021-02-17 08:35:00|83158.1|83108.1|83150.8|83100.8|83171.7|83135.1|83134.1|83093.7|1293
1613551200000|2021-02-17 08:40:00|83150.5|83100.5|83152.1|83102.1|83193.5|83155.1|83134.9|83090.2|1333
1613551500000|2021-02-17 08:45:00|83150.8|83100.8|83163.8|83113.8|83166.8|83129.5|83129.2|83093.5|1290
1613551800000|2021-02-17 08:50:00|83163.6|83113.6|83186|83136|83232.6|83196.5|83159.8|83113.2|1320
1613552100000|2021-02-17 08:55:00|83185.6|83135.6|83152.4|83102.4|83186.3|83145.1|83117.6|83067.6|1440
1613552400000|2021-02-17 09:00:00|83151.5|83101.5|83128.5|83103.5|83190.2|83140.2|83122.6|83083.9|1365
1613552700000|2021-02-17 09:05:00|83128.4|83103.4|83127.4|83077.4|83170|83130.9|83121.8|83075.2|1201
1613553000000|2021-02-17 09:10:00|83127.9|83077.9|83094.8|83044.8|83144.6|83105.5|83073.3|83033.7|1352
1613553300000|2021-02-17 09:15:00|83094|83044|83132.6|83082.6|83145.8|83104.9|83094|83044|1310
1613553600000|2021-02-17 09:20:00|83132.8|83082.8|83138.9|83088.9|83151.9|83113.2|83123.1|83082.8|1035
1613553900000|2021-02-17 09:25:00|83138.5|83088.5|83107.2|83082.2|83138.5|83097.4|83101.8|83059.9|1059
1613554200000|2021-02-17 09:30:00|83109.1|83084.1|83157|83132|83188.3|83148.4|83109.1|83073.7|1328
1613554500000|2021-02-17 09:35:00|83157.3|83132.3|83210.1|83160.1|83212|83175.5|83156.7|83116.7|1405
1613554800000|2021-02-17 09:40:00|83210.3|83160.3|83246.8|83196.8|83294.9|83258.6|83197|83157.2|1464
1613555100000|2021-02-17 09:45:00|83246.9|83196.9|83278.9|83253.9|83292.8|83255.7|83242|83192|1309
1613555400000|2021-02-17 09:50:00|83280.4|83255.4|83226.6|83201.6|83296.7|83260.5|83226.6|83190|1315
1613555700000|2021-02-17 09:55:00|83228|83203|83248.2|83198.2|83260.2|83220.9|83225.4|83184.5|1378
1613556000000|2021-02-17 10:00:00|83248.3|83198.3|83256.5|83231.5|83268.8|83235.6|83218.4|83180.5|1272
1613556300000|2021-02-17 10:05:00|83256.8|83231.8|83282.3|83232.3|83315.1|83284.5|83251.4|83216.7|1163
1613556600000|2021-02-17 10:10:00|83280.5|83230.5|83265.8|83215.8|83307.6|83258.9|83245.8|83202.9|1179
1613556900000|2021-02-17 10:15:00|83266.1|83216.1|83265|83240|83292|83250.2|83228.5|83187|1194
1613557200000|2021-02-17 10:20:00|83264.6|83239.6|83276.2|83226.2|83296.4|83258.4|83256.3|83223.8|1124
1613557500000|2021-02-17 10:25:00|83275.8|83225.8|83274.7|83224.7|83290.2|83248.6|83242.4|83192.4|1166
1613557800000|2021-02-17 10:30:00|83275|83225|83268|83218|83275.7|83225.7|83226.1|83176.1|1190
1613558100000|2021-02-17 10:35:00|83268.4|83218.4|83258|83208|83286.4|83236.4|83224.7|83185.5|1209
1613558400000|2021-02-17 10:40:00|83257.7|83207.7|83270.8|83220.8|83287.9|83242.5|83245.5|83195.5|1114
1613558700000|2021-02-17 10:45:00|83270.9|83220.9|83255|83230|83281.4|83235.9|83228.5|83187.6|1043
1613559000000|2021-02-17 10:50:00|83255.4|83230.4|83303.6|83253.6|83303.7|83253.7|83235.7|83198.1|1002
1613559300000|2021-02-17 10:55:00|83303.1|83253.1|83259.9|83209.9|83317.1|83279.5|83242.6|83203.9|1154
1613559600000|2021-02-17 11:00:00|83247.8|83222.8|83280|83230|83287.5|83252.7|83246.7|83213.7|1151
1613559900000|2021-02-17 11:05:00|83279.6|83229.6|83273.8|83223.8|83284|83241.9|83243.8|83206|1095
1613560200000|2021-02-17 11:10:00|83274|83224|83236.2|83211.2|83300.1|83257.4|83216.5|83179.3|1112
1613560500000|2021-02-17 11:15:00|83237.1|83212.1|83287.6|83262.6|83304.9|83265.6|83237|83212|882
1613560800000|2021-02-17 11:20:00|83287.9|83262.9|83322.7|83272.7|83325.9|83280.9|83287.9|83247.3|982
1613561100000|2021-02-17 11:25:00|83322.4|83272.4|83294.6|83269.6|83324.1|83288.8|83289.1|83254.4|923
1613561400000|2021-02-17 11:30:00|83295.3|83270.3|83313.7|83263.7|83318.9|83279.8|83288.1|83251.3|597
1613561700000|2021-02-17 11:35:00|83313.8|83263.8|83296.3|83246.3|83315.1|83271.7|83281.2|83241.3|728
1613562000000|2021-02-17 11:40:00|83295.5|83245.5|83319.2|83294.2|83339.3|83303|83284.6|83245.5|764
1613562300000|2021-02-17 11:45:00|83319.3|83294.3|83349|83324|83365.1|83327.3|83314.6|83285.4|989
1613562600000|2021-02-17 11:50:00|83349.6|83324.6|83311.1|83286.1|83359.6|83324.7|83303.1|83255.7|1218
1613562900000|2021-02-17 11:55:00|83311.2|83286.2|83329.8|83279.8|83344.1|83301.2|83308.7|83270.2|1028
1613563200000|2021-02-17 12:00:00|83329.6|83279.6|83286.6|83261.6|83341.7|83301.7|83281.4|83247.8|936
1613563500000|2021-02-17 12:05:00|83295.7|83270.7|83351.3|83326.3|83352|83327|83295.7|83262.5|1070
1613563800000|2021-02-17 12:10:00|83351.1|83326.1|83340.9|83315.9|83365.1|83329.8|83321.1|83281.3|949
1613564100000|2021-02-17 12:15:00|83341.1|83316.1|83326.6|83301.6|83349|83322.7|83298.8|83266.6|1054
1613564400000|2021-02-17 12:20:00|83325.3|83300.3|83316.8|83291.8|83363.3|83326|83316.3|83285.1|788
1613564700000|2021-02-17 12:25:00|83306.4|83281.4|83296.1|83271.1|83313.1|83286.1|83274.6|83236.6|927
1613565000000|2021-02-17 12:30:00|83296.4|83271.4|83273.3|83248.3|83319.3|83286.5|83270.7|83238.3|1000
1613565300000|2021-02-17 12:35:00|83272.6|83247.6|83232.2|83207.2|83295.6|83252.1|83229.3|83195.2|1251
1613565600000|2021-02-17 12:40:00|83232.3|83207.3|83238.6|83188.6|83276.3|83244.5|83221.4|83187.2|972
1613565900000|2021-02-17 12:45:00|83238.2|83188.2|83244|83194|83270|83235.1|83230.5|83185.8|985
1613566200000|2021-02-17 12:50:00|83244.3|83194.3|83224.9|83199.9|83247.7|83208.8|83220.1|83186.9|881
1613566500000|2021-02-17 12:55:00|83225.2|83200.2|83246.8|83221.8|83255.8|83230.8|83221.9|83196.6|1107
1613566800000|2021-02-17 13:00:00|83247.2|83222.2|83267.7|83217.7|83297.3|83265.6|83231.3|83199.2|1292
1613567100000|2021-02-17 13:05:00|83267.5|83217.5|83298.7|83273.7|83299.6|83274.6|83256.2|83216|943
1613567400000|2021-02-17 13:10:00|83297.6|83272.6|83286.7|83236.7|83340.5|83305.7|83274.2|83236.7|1057
1613567700000|2021-02-17 13:15:00|83286.9|83236.9|83317|83292|83344.1|83300.5|83269.5|83234.9|1232
1613568000000|2021-02-17 13:20:00|83317.2|83292.2|83294.6|83244.6|83326.6|83292.5|83267|83230.3|1343
1613568300000|2021-02-17 13:25:00|83295.4|83245.4|83310.6|83260.6|83317.7|83267.7|83293.7|83243.7|1046
1613568600000|2021-02-17 13:30:00|83311.4|83261.4|83306.5|83256.5|83397.8|83348.2|83300.1|83250.1|1956
1613568900000|2021-02-17 13:35:00|83304.8|83254.8|83372.8|83322.8|83390.4|83340.4|83286.7|83238.3|1895
1613569200000|2021-02-17 13:40:00|83372.6|83322.6|83378.5|83353.5|83400.8|83363.6|83336.9|83286.9|1830
1613569500000|2021-02-17 13:45:00|83378.1|83353.1|83434.7|83409.7|83469|83434.5|83378.1|83338.3|1636
1613569800000|2021-02-17 13:50:00|83435.4|83410.4|83442.2|83392.2|83513.7|83471.4|83432.7|83391.8|1799
1613570100000|2021-02-17 13:55:00|83441.8|83391.8|83474.7|83424.7|83481.4|83440.8|83385.6|83347.3|1744
1613570400000|2021-02-17 14:00:00|83475.1|83425.1|83435.9|83410.9|83490.2|83446.2|83403.3|83370.9|1482
1613570700000|2021-02-17 14:05:00|83436.4|83411.4|83483.1|83458.1|83502.4|83472.1|83435.3|83409.7|1559
1613571000000|2021-02-17 14:10:00|83483.2|83458.2|83495.5|83445.5|83527.8|83477.8|83447.7|83409|1585
1613571300000|2021-02-17 14:15:00|83497.5|83447.5|83493.2|83443.2|83533.9|83485.1|83480.2|83439.9|1562
1613571600000|2021-02-17 14:20:00|83493|83443|83451.7|83401.7|83517.7|83474.8|83438.6|83400.7|1428
1613571900000|2021-02-17 14:25:00|83451.6|83401.6|83450.8|83400.8|83455.8|83418.1|83406.4|83364.4|1060
1613572200000|2021-02-17 14:30:00|83452.6|83402.6|83450.7|83425.7|83470.2|83427.5|83407.6|83368|1139
1613572500000|2021-02-17 14:35:00|83450.4|83425.4|83483.9|83433.9|83490.1|83449.5|83399|83361.3|1159
1613572800000|2021-02-17 14:40:00|83484.2|83434.2|83422.2|83397.2|83501|83465.1|83421.7|83379.9|1133
1613573100000|2021-02-17 14:45:00|83422.5|83397.5|83462.1|83437.1|83489.5|83455.9|83422.2|83387.9|1061
1613573400000|2021-02-17 14:50:00|83462|83437|83417.9|83392.9|83472.4|83443.2|83410.5|83380.1|1019
1613573700000|2021-02-17 14:55:00|83418|83393|83452|83402|83452|83413.5|83403.6|83367.2|1032
1613574000000|2021-02-17 15:00:00|83448.3|83398.3|83458.5|83433.5|83477.9|83448.7|83426.2|83380.3|1486
1613574300000|2021-02-17 15:05:00|83456.3|83431.3|83458.5|83433.5|83487.3|83455.1|83417.5|83379.8|1486
1613574600000|2021-02-17 15:10:00|83458.6|83433.6|83435.7|83410.7|83463.5|83438.5|83412|83373.2|1408
1613574900000|2021-02-17 15:15:00|83435.2|83410.2|83441.5|83391.5|83508.6|83469.2|83426.2|83384.6|1495
1613575200000|2021-02-17 15:20:00|83441.6|83391.6|83459.1|83409.1|83464.4|83414.4|83398.6|83348.6|1482
1613575500000|2021-02-17 15:25:00|83458.2|83408.2|83445.4|83395.4|83477.7|83433.6|83416.1|83378.7|1501
1613575800000|2021-02-17 15:30:00|83444.1|83394.1|83441.2|83391.2|83482.2|83432.2|83405|83367.4|1627
1613576100000|2021-02-17 15:35:00|83441.7|83391.7|83412.5|83387.5|83457.4|83407.4|83406|83368.6|1388
1613576400000|2021-02-17 15:40:00|83412.1|83387.1|83424.6|83399.6|83480.5|83430.5|83412.1|83375|1434
1613576700000|2021-02-17 15:45:00|83424|83399|83416.7|83391.7|83470.2|83428.5|83416.7|83379.7|1474
1613577000000|2021-02-17 15:50:00|83418.3|83393.3|83470.3|83445.3|83492|83449.1|83416.4|83379.5|1401
1613577300000|2021-02-17 15:55:00|83469.3|83444.3|83411.6|83361.6|83486.5|83444.6|83385.8|83351.1|1675
1613577600000|2021-02-17 16:00:00|83409.3|83359.3|83424.5|83374.5|83433.6|83394.9|83380.6|83347.3|1556
1613577900000|2021-02-17 16:05:00|83425.3|83375.3|83416|83366|83435.1|83393.9|83379.3|83340.8|1389
1613578200000|2021-02-17 16:10:00|83416.2|83366.2|83492.4|83442.4|83496|83452|83409.6|83359.6|1501
1613578500000|2021-02-17 16:15:00|83491.3|83441.3|83473.8|83423.8|83508.6|83470.6|83455.6|83416.7|1573
1613578800000|2021-02-17 16:20:00|83475.9|83425.9|83434.1|83384.1|83480.5|83443|83414|83375.2|1536
1613579100000|2021-02-17 16:25:00|83434.3|83384.3|83395.3|83345.3|83451.7|83414.4|83382.9|83337|1537
1613579400000|2021-02-17 16:30:00|83395.9|83345.9|83431|83381|83438.4|83388.4|83393.6|83343.6|1463
1613579700000|2021-02-17 16:35:00|83431.3|83381.3|83422.7|83372.7|83435.1|83385.1|83420.5|83370.5|1326
1613580000000|2021-02-17 16:40:00|83422.9|83372.9|83425.4|83375.4|83436|83386|83414.8|83364.8|1436
1613580300000|2021-02-17 16:45:00|83425.5|83375.5|83457.2|83407.2|83470.3|83426.4|83410.1|83371.2|1248
1613580600000|2021-02-17 16:50:00|83457.3|83407.3|83394.2|83369.2|83459.5|83417.9|83394.2|83362.2|1228
1613580900000|2021-02-17 16:55:00|83394.7|83369.7|83379.4|83354.4|83398.7|83373.2|83371.5|83338.6|1238
1613581200000|2021-02-17 17:00:00|83378.9|83353.9|83359.8|83309.8|83395.4|83354.3|83342.2|83298.5|1352
1613581500000|2021-02-17 17:05:00|83359.9|83309.9|83362.9|83312.9|83370.6|83335.6|83346.8|83306.6|997
1613581800000|2021-02-17 17:10:00|83362.8|83312.8|83368.1|83318.1|83375.6|83325.6|83360.8|83310.8|1092
1613582100000|2021-02-17 17:15:00|83367.8|83317.8|83353.2|83303.2|83370.7|83320.7|83331.8|83296.3|1068
1613582400000|2021-02-17 17:20:00|83353|83303|83355.8|83305.8|83361.1|83311.1|83345.2|83295.2|835
1613582700000|2021-02-17 17:25:00|83355.9|83305.9|83357|83307|83364.3|83314.3|83352.2|83302.2|839
1613583000000|2021-02-17 17:30:00|83357.6|83307.6|83298.3|83248.3|83358.6|83308.6|83276.8|83239|1216
1613583300000|2021-02-17 17:35:00|83298.7|83248.7|83346.4|83296.4|83357.3|83307.3|83275.5|83238|975
1613583600000|2021-02-17 17:40:00|83345.5|83295.5|83290.3|83240.3|83349.1|83299.1|83287|83237|901
1613583900000|2021-02-17 17:45:00|83290.8|83240.8|83266.5|83216.5|83297.4|83247.4|83263.8|83213.8|916
1613584200000|2021-02-17 17:50:00|83266.3|83216.3|83271.6|83221.6|83278.6|83233.8|83255|83209.6|954
1613584500000|2021-02-17 17:55:00|83271.8|83221.8|83275.5|83225.5|83275.5|83232.9|83254.3|83213|1138
1613584800000|2021-02-17 18:00:00|83273.9|83223.9|83265|83215|83284.3|83234.3|83245.6|83195.6|1200
1613585100000|2021-02-17 18:05:00|83264.9|83214.9|83265.4|83215.4|83279.1|83229.1|83261.6|83211.6|986
1613585400000|2021-02-17 18:10:00|83266|83216|83262.2|83212.2|83274|83224|83258.9|83208.9|897
1613585700000|2021-02-17 18:15:00|83262.1|83212.1|83272.8|83222.8|83284.5|83234.5|83247.9|83209.5|1014
1613586000000|2021-02-17 18:20:00|83272.6|83222.6|83275.3|83225.3|83277.5|83227.5|83265.6|83215.6|746
1613586300000|2021-02-17 18:25:00|83275.4|83225.4|83307.1|83257.1|83312.4|83262.4|83275.4|83225.4|1045
1613586600000|2021-02-17 18:30:00|83306.9|83256.9|83314.6|83264.6|83320.6|83270.6|83302|83252|1059
1613586900000|2021-02-17 18:35:00|83314.8|83264.8|83345.5|83295.5|83346.6|83296.6|83314.4|83264.4|895
1613587200000|2021-02-17 18:40:00|83345.3|83295.3|83355.5|83305.5|83358.1|83308.1|83343.6|83293.6|813
1613587500000|2021-02-17 18:45:00|83355.6|83305.6|83353.7|83303.7|83360.1|83310.1|83351.2|83301.2|726
1613587800000|2021-02-17 18:50:00|83353.9|83303.9|83302|83252|83357.5|83307.5|83293.2|83243.2|985
1613588100000|2021-02-17 18:55:00|83301.9|83251.9|83344.9|83233.9|83351.2|83279.3|83280.3|83180.3|1280
1613588400000|2021-02-17 19:00:00|83335.2|83224.2|83326.4|83276.4|83381.5|83292|83304.9|83224.2|1272
1613588700000|2021-02-17 19:05:00|83326.5|83276.5|83316.1|83266.1|83326.6|83276.6|83309.2|83259.2|824
1613589000000|2021-02-17 19:10:00|83316.2|83266.2|83299.7|83249.7|83333|83283|83298.6|83248.6|1072
1613589300000|2021-02-17 19:15:00|83299.8|83249.8|83307.2|83257.2|83309.2|83259.2|83298.4|83248.4|778
1613589600000|2021-02-17 19:20:00|83307|83257|83324.9|83274.9|83326.3|83276.3|83302.5|83252.5|927
1613589900000|2021-02-17 19:25:00|83324.8|83274.8|83347|83297|83348.1|83298.1|83323.2|83273.2|950
1613590200000|2021-02-17 19:30:00|83346.9|83296.9|83345.1|83295.1|83348|83298|83336|83286|1095
1613590500000|2021-02-17 19:35:00|83346.4|83296.4|83337.6|83287.6|83352|83302|83334.2|83284.2|966
1613590800000|2021-02-17 19:40:00|83338.2|83288.2|83342.5|83292.5|83346.9|83296.9|83331.8|83281.8|926
1613591100000|2021-02-17 19:45:00|83342.6|83292.6|83325.6|83275.6|83346.4|83296.4|83323.8|83273.8|873
1613591400000|2021-02-17 19:50:00|83325.5|83275.5|83316.1|83266.1|83327|83277|83307.3|83257.3|979
1613591700000|2021-02-17 19:55:00|83317.2|83267.2|83306.9|83256.9|83320.2|83270.2|83286.5|83240.4|1062
1613592000000|2021-02-17 20:00:00|83305.1|83255.1|83305.3|83255.3|83311|83261|83301.2|83251.2|870
1613592300000|2021-02-17 20:05:00|83305.9|83255.9|83313.7|83263.7|83320.2|83270.2|83304|83254|892
1613592600000|2021-02-17 20:10:00|83313.2|83263.2|83276.5|83226.5|83313.9|83268.4|83275.4|83225.4|972
1613592900000|2021-02-17 20:15:00|83276.7|83226.7|83280.1|83230.1|83285.7|83235.7|83273.5|83223.5|868
1613593200000|2021-02-17 20:20:00|83280|83230|83260.4|83210.4|83280.8|83230.8|83255.3|83205.3|916
1613593500000|2021-02-17 20:25:00|83259.5|83209.5|83263|83213|83267.5|83228.8|83251|83206.5|928
1613593800000|2021-02-17 20:30:00|83262.2|83212.2|83262.3|83212.3|83268|83218|83259|83209|821
1613594100000|2021-02-17 20:35:00|83263.7|83213.7|83263.4|83213.4|83265.7|83215.7|83260.5|83210.5|480
1613594400000|2021-02-17 20:40:00|83263.9|83213.9|83255.4|83205.4|83266.3|83216.3|83251.4|83201.4|899
1613594700000|2021-02-17 20:45:00|83255.3|83205.3|83258.1|83208.1|83261.7|83211.7|83254.5|83204.5|695
1613595000000|2021-02-17 20:50:00|83257.6|83207.6|83269.8|83219.8|83275.3|83229.4|83254.4|83207.2|818
1613595300000|2021-02-17 20:55:00|83269.5|83219.5|83284|83234|83284.3|83234.3|83269.1|83219.1|906
1613595600000|2021-02-17 21:00:00|83285.4|83235.4|83271.7|83221.7|83289.2|83239.2|83266|83216|830
1613595900000|2021-02-17 21:05:00|83271.4|83221.4|83284|83234|83284.3|83234.3|83270.8|83220.8|443
1613596200000|2021-02-17 21:10:00|83284.1|83234.1|83271.6|83221.6|83285.7|83235.7|83270.3|83220.3|635
1613596500000|2021-02-17 21:15:00|83271.2|83221.2|83283.3|83233.3|83284.7|83234.7|83270.3|83220.3|486
1613596800000|2021-02-17 21:20:00|83283.2|83233.2|83273.9|83223.9|83286.3|83236.3|83273.3|83223.3|432
1613597100000|2021-02-17 21:25:00|83274|83224|83279.3|83229.3|83283.8|83233.8|83273|83223|675
1613597400000|2021-02-17 21:30:00|83280.5|83230.5|83279.5|83229.5|83281.9|83231.9|83273.9|83223.9|442
1613597700000|2021-02-17 21:35:00|83279.4|83229.4|83285.4|83235.4|83289.4|83239.4|83278.8|83228.8|691
1613598000000|2021-02-17 21:40:00|83285.2|83235.2|83282.2|83232.2|83287.3|83237.3|83279|83229|499
1613598300000|2021-02-17 21:45:00|83282.4|83232.4|83279|83229|83283.2|83233.2|83268.3|83218.3|762
1613598600000|2021-02-17 21:50:00|83279.2|83229.2|83253.5|83203.5|83286.9|83236.9|83248.9|83198.9|572
1613598900000|2021-02-17 21:55:00|83251.5|83201.5|83301.1|83213.7|83322.6|83235.6|83251.3|83187.7|880
1613599200000|2021-02-17 22:00:00|83322.2|83224.2|83319.8|83208.8|83351.1|83240.1|83303.8|83192.8|91
1613599500000|2021-02-17 22:05:00|83303.5|83192.5|83314|83203|83335.5|83224.5|83299|83188|168
1613599800000|2021-02-17 22:10:00|83314.4|83203.4|83317.7|83206.7|83336.2|83229.3|83306.1|83195.1|200
1613600100000|2021-02-17 22:15:00|83318.2|83207.2|83303.8|83192.8|83339|83228|83297.9|83186.9|285
1613600400000|2021-02-17 22:20:00|83310.3|83199.3|83289.2|83178.2|83319.7|83209.9|83285|83174|226
1613600700000|2021-02-17 22:25:00|83289.3|83178.3|83291.3|83180.3|83318.5|83207.5|83284.4|83173.4|274
1613601000000|2021-02-17 22:30:00|83297.2|83186.2|83286.5|83175.5|83311.6|83200.6|83273.3|83162.3|367
1613601300000|2021-02-17 22:35:00|83282.7|83171.7|83273.7|83162.7|83300.9|83189.9|83252.1|83141.1|458
1613601600000|2021-02-17 22:40:00|83270.8|83159.8|83281.9|83170.9|83302.1|83191.1|83270.8|83159.8|492
1613601900000|2021-02-17 22:45:00|83285|83174|83292.5|83181.5|83301.6|83193.7|83273.4|83162.4|346
1613602200000|2021-02-17 22:50:00|83294.6|83183.6|83289.9|83178.9|83302.4|83194.8|83269.9|83158.9|413
1613602500000|2021-02-17 22:55:00|83281.3|83170.3|83297.4|83186.4|83301.5|83193.3|83274|83165.5|581
1613602800000|2021-02-17 23:00:00|83294.8|83183.8|83258.2|83208.2|83302.5|83221.5|83256.5|83179|1098
1613603100000|2021-02-17 23:05:00|83257.4|83207.4|83260.7|83210.7|83278.2|83220.3|83254.5|83204.5|816
1613603400000|2021-02-17 23:10:00|83262.1|83212.1|83259.8|83209.8|83270.5|83220.5|83242.3|83190.5|869
1613603700000|2021-02-17 23:15:00|83260.5|83210.5|83255.8|83205.8|83262.5|83212.5|83247.2|83197.2|733
1613604000000|2021-02-17 23:20:00|83255.9|83205.9|83248.8|83198.8|83271.3|83213.2|83245.4|83194.4|626
1613604300000|2021-02-17 23:25:00|83249|83199|83249.4|83199.4|83260.7|83210.7|83241.9|83191.9|838
1613604600000|2021-02-17 23:30:00|83249.2|83199.2|83274.8|83194.3|83275.6|83210.7|83245.7|83190.1|686
1613604900000|2021-02-17 23:35:00|83258|83208|83263.7|83213.7|83277.8|83218.4|83247.7|83186.8|793
1613605200000|2021-02-17 23:40:00|83276.2|83205.9|83264.2|83214.2|83276.2|83219.2|83248.1|83189.9|841
1613605500000|2021-02-17 23:45:00|83264|83214|83256.7|83206.7|83274.9|83220.4|83254|83194|714
1613605800000|2021-02-17 23:50:00|83256.5|83206.5|83260.4|83210.4|83263.7|83213.7|83253.2|83203.2|519
1613606100000|2021-02-17 23:55:00|83258.7|83208.7|83261.6|83211.6|83272.4|83216.6|83254.9|83199.8|670
1613606400000|2021-02-18 00:00:00|83261.3|83211.3|83232.4|83182.4|83267.1|83217.1|83228.7|83169.7|1168
1613606700000|2021-02-18 00:05:00|83232.3|83182.3|83246|83196|83259.8|83198.7|83227|83167.6|997
1613607000000|2021-02-18 00:10:00|83246.3|83196.3|83238.6|83188.6|83247.2|83197.2|83231.5|83181.5|978
1613607300000|2021-02-18 00:15:00|83238.7|83188.7|83227.4|83177.4|83241.8|83191.8|83226|83176|1014
1613607600000|2021-02-18 00:20:00|83227.9|83177.9|83232.2|83182.2|83248|83190.8|83207.7|83157.7|1505
1613607900000|2021-02-18 00:25:00|83231.8|83181.8|83225.9|83175.9|83248.8|83188.5|83210.4|83160.4|1663
1613608200000|2021-02-18 00:30:00|83225.5|83175.5|83239|83189|83252.4|83202.4|83220|83169.6|1338
1613608500000|2021-02-18 00:35:00|83237.9|83187.9|83236|83186|83258.9|83195.6|83228.8|83178.8|844
1613608800000|2021-02-18 00:40:00|83235.6|83185.6|83216.2|83166.2|83239.9|83189.9|83211.5|83161.5|1095
1613609100000|2021-02-18 00:45:00|83216.3|83166.3|83211|83161|83226.5|83176.5|83201.8|83151.8|1279
1613609400000|2021-02-18 00:50:00|83211.3|83161.3|83217.3|83167.3|83235.8|83177.6|83204.5|83154.5|1366
1613609700000|2021-02-18 00:55:00|83214.2|83164.2|83200.8|83150.8|83235.5|83185.5|83198.7|83148.7|1187
1613610000000|2021-02-18 01:00:00|83202.3|83152.3|83208.4|83158.4|83220.8|83170.8|83193.9|83143.9|1316
1613610300000|2021-02-18 01:05:00|83203.3|83153.3|83229.4|83179.4|83253.6|83184.1|83195.6|83145.6|1314
1613610600000|2021-02-18 01:10:00|83229.6|83179.6|83225.8|83175.8|83252.2|83187.6|83216.8|83165.2|1144
1613610900000|2021-02-18 01:15:00|83225.3|83175.3|83208.8|83158.8|83256.6|83186.1|83207.4|83157.4|1289
1613611200000|2021-02-18 01:20:00|83207.9|83157.9|83225.4|83175.4|83240.1|83187|83207.4|83150.6|1243
1613611500000|2021-02-18 01:25:00|83225.5|83175.5|83215.3|83165.3|83237.2|83186.2|83206.5|83144.9|1206
1613611800000|2021-02-18 01:30:00|83214.7|83164.7|83228.7|83178.7|83237.6|83182.4|83210.6|83159.2|1327
1613612100000|2021-02-18 01:35:00|83227.7|83177.7|83258.5|83208.5|83276.4|83215.6|83226.9|83165.6|1475
1613612400000|2021-02-18 01:40:00|83258.1|83208.1|83249.1|83199.1|83271.6|83213.6|83235.9|83181.9|1637
1613612700000|2021-02-18 01:45:00|83247.1|83197.1|83270.4|83220.4|83284.9|83224.5|83243.1|83189.6|1474
1613613000000|2021-02-18 01:50:00|83270.5|83220.5|83257.8|83207.8|83281|83225.7|83249.5|83198.1|1402
1613613300000|2021-02-18 01:55:00|83258.3|83208.3|83243.4|83193.4|83273.9|83218.1|83243.4|83191.2|1374
1613613600000|2021-02-18 02:00:00|83243.5|83193.5|83262|83212|83275.9|83220.4|83242.8|83188.8|1218
1613613900000|2021-02-18 02:05:00|83262.5|83212.5|83276.1|83226.1|83293.7|83241.3|83259.3|83209.3|1301
1613614200000|2021-02-18 02:10:00|83276.2|83226.2|83278.4|83228.4|83287.3|83234.1|83261.3|83211.3|1440
1613614500000|2021-02-18 02:15:00|83277.2|83227.2|83268.9|83218.9|83292.9|83231.7|83260.5|83203|1409
1613614800000|2021-02-18 02:20:00|83278|83206.8|83256.3|83206.3|83282.5|83225.9|83253.3|83201.2|1159
1613615100000|2021-02-18 02:25:00|83257.3|83207.3|83260.9|83210.9|83277.7|83216.9|83251.4|83194.1|1192
1613615400000|2021-02-18 02:30:00|83261.6|83211.6|83247.7|83197.7|83278.9|83214.3|83244.4|83192.7|1254
1613615700000|2021-02-18 02:35:00|83249.1|83199.1|83241.8|83191.8|83261.4|83203.8|83235|83180.6|1436
1613616000000|2021-02-18 02:40:00|83241.5|83191.5|83256.1|83206.1|83269.2|83213.2|83239.1|83189.1|1509
1613616300000|2021-02-18 02:45:00|83256|83206|83253.2|83203.2|83265.2|83214.7|83241.8|83191.8|1326
1613616600000|2021-02-18 02:50:00|83253.3|83203.3|83253|83203|83266.7|83216.7|83237.8|83187.8|1379
1613616900000|2021-02-18 02:55:00|83252.9|83202.9|83244.4|83194.4|83269|83204.9|83238.9|83188.9|1531
1613617200000|2021-02-18 03:00:00|83244.6|83194.6|83246|83196|83256.2|83206.2|83233.8|83183.8|1438
1613617500000|2021-02-18 03:05:00|83249.8|83199.8|83256.5|83206.5|83266.1|83216.1|83239.2|83189.2|1512
1613617800000|2021-02-18 03:10:00|83256.3|83206.3|83277.5|83227.5|83287.1|83237.1|83256|83206|1370
1613618100000|2021-02-18 03:15:00|83278.1|83228.1|83274.5|83224.5|83296.9|83238.8|83270.8|83212.3|1225
1613618400000|2021-02-18 03:20:00|83274.2|83224.2|83289.3|83239.3|83300.8|83244.1|83272.3|83222.3|1490
1613618700000|2021-02-18 03:25:00|83288.6|83238.6|83281.8|83231.8|83306.2|83255|83271.2|83215.2|1509
1613619000000|2021-02-18 03:30:00|83281.7|83231.7|83309.9|83259.9|83325.8|83272.8|83279.7|83228.4|1556
1613619300000|2021-02-18 03:35:00|83307.5|83257.5|83300.5|83250.5|83314.3|83264.3|83291.1|83241.1|1474
1613619600000|2021-02-18 03:40:00|83299.7|83249.7|83299.3|83249.3|83312|83262|83291.5|83241.5|1343
1613619900000|2021-02-18 03:45:00|83298.6|83248.6|83299.7|83249.7|83312|83262|83286.4|83236.4|1276
1613620200000|2021-02-18 03:50:00|83300.5|83250.5|83301.7|83251.7|83320.9|83258.3|83290.2|83236.9|937
1613620500000|2021-02-18 03:55:00|83302|83252|83305.8|83255.8|83318.2|83261.2|83294.6|83244.6|633
1613620800000|2021-02-18 04:00:00|83305.5|83255.5|83296.5|83246.5|83310.9|83260.9|83294.2|83244.2|752
1613621100000|2021-02-18 04:05:00|83296.4|83246.4|83307.6|83257.6|83323.2|83261|83294.8|83244.8|837
1613621400000|2021-02-18 04:10:00|83308.5|83258.5|83298|83248|83311.7|83261.7|83289|83239|958
1613621700000|2021-02-18 04:15:00|83299.5|83249.5|83291.8|83241.8|83306.3|83256.3|83290.7|83240.7|634
1613622000000|2021-02-18 04:20:00|83290.6|83240.6|83286.8|83236.8|83303.1|83253.1|83281.6|83231.6|879
1613622300000|2021-02-18 04:25:00|83288.1|83238.1|83283.2|83233.2|83294.5|83244.5|83279.2|83229.2|661
1613622600000|2021-02-18 04:30:00|83282.4|83232.4|83285.5|83235.5|83292.1|83242.1|83276.5|83226.5|914
1613622900000|2021-02-18 04:35:00|83285.6|83235.6|83286.6|83236.6|83293.3|83243.3|83275.7|83225.7|715
1613623200000|2021-02-18 04:40:00|83288.6|83238.6|83284|83234|83290.7|83240.7|83278.5|83228.5|640
1613623500000|2021-02-18 04:45:00|83285.2|83235.2|83289.2|83239.2|83292.7|83242.7|83275.4|83225.4|796
1613623800000|2021-02-18 04:50:00|83289.1|83239.1|83293.9|83243.9|83299.6|83249.6|83284.3|83234.3|857
1613624100000|2021-02-18 04:55:00|83290.9|83240.9|83300.8|83250.8|83305.5|83255.5|83284.2|83234.2|1011
1613624400000|2021-02-18 05:00:00|83298.3|83248.3|83293.2|83243.2|83303.4|83253.4|83285.9|83235.9|937
1613624700000|2021-02-18 05:05:00|83293.6|83243.6|83293.4|83243.4|83299.2|83249.2|83283.8|83233.8|895
1613625000000|2021-02-18 05:10:00|83293.8|83243.8|83274|83224|83295.2|83245.2|83271.9|83221.9|971
1613625300000|2021-02-18 05:15:00|83273.9|83223.9|83265.1|83215.1|83287.4|83237.4|83259.1|83209.1|955
1613625600000|2021-02-18 05:20:00|83266.2|83216.2|83269|83219|83279.9|83229.9|83263.6|83213.6|903
1613625900000|2021-02-18 05:25:00|83268.7|83218.7|83260.4|83210.4|83270.6|83220.6|83259.8|83209.8|643
1613626200000|2021-02-18 05:30:00|83260.6|83210.6|83254.9|83204.9|83260.6|83210.6|83250.5|83200.5|834
1613626500000|2021-02-18 05:35:00|83255|83205|83250|83200|83263.5|83213.5|83249.4|83199.4|859
1613626800000|2021-02-18 05:40:00|83249.9|83199.9|83249.2|83199.2|83255.8|83205.8|83246.6|83196.6|1077
1613627100000|2021-02-18 05:45:00|83246.2|83196.2|83250.3|83200.3|83254.7|83204.7|83239.5|83189.5|1143
1613627400000|2021-02-18 05:50:00|83249.7|83199.7|83258.1|83208.1|83270|83220|83246.3|83196.3|746
1613627700000|2021-02-18 05:55:00|83258.3|83208.3|83247.3|83197.3|83264.5|83214.5|83242.7|83192.7|768
1613628000000|2021-02-18 06:00:00|83247.6|83197.6|83232.1|83182.1|83264.9|83214.9|83230.7|83180.7|1112
1613628300000|2021-02-18 06:05:00|83232.8|83182.8|83255.1|83205.1|83265.3|83215.3|83231.4|83181.4|708
1613628600000|2021-02-18 06:10:00|83254.9|83204.9|83259.2|83209.2|83265.8|83215.8|83253.1|83203.1|597
1613628900000|2021-02-18 06:15:00|83259.5|83209.5|83248.5|83198.5|83262.6|83212.6|83247.6|83197.6|531
1613629200000|2021-02-18 06:20:00|83247.8|83197.8|83240.8|83190.8|83251.7|83201.7|83235.9|83185.9|516
1613629500000|2021-02-18 06:25:00|83240.1|83190.1|83242.1|83192.1|83245.9|83195.9|83227.4|83177.4|707
1613629800000|2021-02-18 06:30:00|83242.6|83192.6|83237.4|83187.4|83245.5|83195.5|83230.3|83180.3|698
1613630100000|2021-02-18 06:35:00|83237|83187|83248.4|83198.4|83261|83211|83235.8|83185.8|652
1613630400000|2021-02-18 06:40:00|83249.4|83199.4|83268.8|83218.8|83280.6|83230.6|83247.5|83197.5|670
1613630700000|2021-02-18 06:45:00|83268.9|83218.9|83269|83219|83274.6|83224.6|83263.2|83213.2|727
1613631000000|2021-02-18 06:50:00|83268.5|83218.5|83274.3|83224.3|83276.4|83226.4|83266.8|83216.8|510
1613631300000|2021-02-18 06:55:00|83273.6|83223.6|83252.1|83202.1|83281.7|83231.7|83246.8|83196.8|889
1613631600000|2021-02-18 07:00:00|83249.4|83199.4|83251.8|83201.8|83269.2|83219.2|83248.3|83198.3|1188
1613631900000|2021-02-18 07:05:00|83251|83201|83305.4|83255.4|83309.1|83259.1|83248.5|83198.5|893
1613632200000|2021-02-18 07:10:00|83305.6|83255.6|83372.5|83322.5|83383.7|83333.7|83302.2|83252.2|1230
1613632500000|2021-02-18 07:15:00|83372.6|83322.6|83335|83285|83390.8|83350.8|83328.9|83278.9|998
1613632800000|2021-02-18 07:20:00|83334.5|83284.5|83322.2|83272.2|83362.6|83312.6|83319.6|83269.6|856
1613633100000|2021-02-18 07:25:00|83322.1|83272.1|83291.1|83241.1|83333.2|83283.2|83279.9|83237.6|1169
1613633400000|2021-02-18 07:30:00|83291|83241|83318.5|83268.5|83335.7|83290.6|83272.4|83226|1282
1613633700000|2021-02-18 07:35:00|83318|83268|83260.1|83210.1|83341.9|83292.7|83241.2|83201.1|1171
1613634000000|2021-02-18 07:40:00|83259.5|83209.5|83261.3|83211.3|83278.4|83240.8|83240.7|83201.4|1271
1613634300000|2021-02-18 07:45:00|83261.4|83211.4|83281.8|83231.8|83291.1|83249|83216.5|83175.1|1216
1613634600000|2021-02-18 07:50:00|83281.9|83231.9|83222.9|83197.9|83281.9|83244.9|83222.9|83182.3|1172
1613634900000|2021-02-18 07:55:00|83224|83199|83262.2|83212.2|83287.5|83237.5|83209.3|83159.3|1523
1613635200000|2021-02-18 08:00:00|83263.3|83213.3|83230.7|83180.7|83292.7|83247.3|83202.8|83169.1|1534
1613635500000|2021-02-18 08:05:00|83230.6|83180.6|83251.1|83201.1|83274.6|83239.1|83211.4|83178.8|1336
1613635800000|2021-02-18 08:10:00|83250.6|83200.6|83207.1|83182.1|83251.1|83204.5|83182.3|83144.8|1372
1613636100000|2021-02-18 08:15:00|83207|83182|83227|83177|83265.6|83222.8|83197.8|83160.4|1294
1613636400000|2021-02-18 08:20:00|83227.7|83177.7|83204.1|83179.1|83239.3|83199.1|83169.2|83132.4|1423
1613636700000|2021-02-18 08:25:00|83205.1|83180.1|83238.1|83127.1|83249.2|83180.6|83167.8|83116.7|1620
1613637000000|2021-02-18 08:30:00|83238.6|83127.6|83182.1|83132.1|83274.2|83216.7|83167.5|83092.7|1624
1613637300000|2021-02-18 08:35:00|83181.9|83131.9|83223.7|83173.7|83225.9|83189|83170.8|83131.5|1319
1613637600000|2021-02-18 08:40:00|83222.8|83172.8|83155.8|83105.8|83243.5|83207.6|83154.2|83105.5|1380
1613637900000|2021-02-18 08:45:00|83156.7|83106.7|83115.9|83065.9|83163.3|83123.8|83095.4|83045.4|1619
1613638200000|2021-02-18 08:50:00|83116.2|83066.2|83091.9|83066.9|83118.7|83082.4|83072.6|83027.4|1394
1613638500000|2021-02-18 08:55:00|83091.7|83066.7|83080.9|83030.9|83138.6|83088.9|83067.3|83017.3|1476
1613638800000|2021-02-18 09:00:00|83081.3|83031.3|83101.3|83051.3|83106.6|83065.5|83045.3|82995.3|1441
1613639100000|2021-02-18 09:05:00|83100.2|83050.2|83167.6|83142.6|83181.3|83147.3|83089.3|83049.2|1364
1613639400000|2021-02-18 09:10:00|83167.8|83142.8|83192.3|83142.3|83207.4|83170.7|83157|83123.2|1154
1613639700000|2021-02-18 09:15:00|83191|83141|83163.3|83138.3|83198.3|83163.2|83155.4|83115.6|1160
1613640000000|2021-02-18 09:20:00|83163.5|83138.5|83180.6|83155.6|83195.3|83160.2|83158.1|83111.7|1216
1613640300000|2021-02-18 09:25:00|83180.4|83155.4|83242.7|83217.7|83257.8|83220.5|83173.8|83140.2|1173
1613640600000|2021-02-18 09:30:00|83242.6|83217.6|83230.6|83205.6|83248.4|83217.6|83197.9|83165.9|1286
1613640900000|2021-02-18 09:35:00|83233.1|83208.1|83223.1|83173.1|83249.5|83214.4|83141.9|83105.9|1457
1613641200000|2021-02-18 09:40:00|83222.1|83172.1|83188.7|83138.7|83227.8|83177.8|83142.5|83100.4|1433
1613641500000|2021-02-18 09:45:00|83187.8|83137.8|83182.6|83157.6|83200.5|83164.6|83169.9|83136.4|1292
1613641800000|2021-02-18 09:50:00|83181.8|83156.8|83174.8|83149.8|83203.9|83167.2|83171.8|83132.5|1288
1613642100000|2021-02-18 09:55:00|83174.2|83149.2|83144.5|83119.5|83210.8|83174.7|83137.6|83100|1290
1613642400000|2021-02-18 10:00:00|83144.6|83119.6|83182.8|83157.8|83207.1|83164.4|83142.1|83101.8|1370
1613642700000|2021-02-18 10:05:00|83183.4|83158.4|83220.5|83170.5|83233.4|83187.9|83168.7|83134.4|1179
1613643000000|2021-02-18 10:10:00|83218.8|83168.8|83238.8|83213.8|83239.2|83214.2|83201|83164|1092
1613643300000|2021-02-18 10:15:00|83238.7|83213.7|83261.6|83236.6|83271.8|83238.2|83230.9|83193.3|1061
1613643600000|2021-02-18 10:20:00|83261.5|83236.5|83267.1|83242.1|83277.1|83243.7|83246.5|83207.4|947
1613643900000|2021-02-18 10:25:00|83267|83242|83300.8|83275.8|83314.2|83277.8|83263.2|83230|1019
1613644200000|2021-02-18 10:30:00|83301.1|83276.1|83344.5|83319.5|83344.8|83319.5|83299.4|83263.6|1138
1613644500000|2021-02-18 10:35:00|83343.8|83318.8|83334.5|83309.5|83355.3|83319.5|83307.8|83281.1|955
1613644800000|2021-02-18 10:40:00|83334.8|83309.8|83317.1|83292.1|83336.7|83310.6|83289.5|83258.4|1121
1613645100000|2021-02-18 10:45:00|83314.8|83289.8|83320.1|83295.1|83339.1|83314.1|83314.8|83281.7|1110
1613645400000|2021-02-18 10:50:00|83320.7|83295.7|83291.3|83266.3|83325.9|83300.9|83260.4|83230.2|951
1613645700000|2021-02-18 10:55:00|83291.4|83266.4|83284.7|83234.7|83307.7|83272.8|83241.3|83210.9|1150
1613646000000|2021-02-18 11:00:00|83284.6|83234.6|83268.9|83243.9|83306.5|83268.8|83259.7|83223.5|1276
1613646300000|2021-02-18 11:05:00|83268.6|83243.6|83232.4|83207.4|83294.3|83256.1|83186.1|83148.1|1294
1613646600000|2021-02-18 11:10:00|83232.9|83207.9|83214.4|83164.4|83247.7|83222.7|83200.7|83159.9|1125
1613646900000|2021-02-18 11:15:00|83214.7|83164.7|83185.8|83160.8|83233.8|83199.3|83181.3|83143.2|1137
1613647200000|2021-02-18 11:20:00|83185.9|83160.9|83169.5|83144.5|83202.1|83166.9|83163.7|83127.2|990
1613647500000|2021-02-18 11:25:00|83169.6|83144.6|83173|83148|83195.6|83158.7|83153.1|83128.1|1002
1613647800000|2021-02-18 11:30:00|83172.9|83147.9|83187.2|83162.2|83196.3|83162.4|83162.3|83130.2|877
1613648100000|2021-02-18 11:35:00|83187.1|83162.1|83200.9|83175.9|83209.8|83177.4|83157.3|83123.8|889
1613648400000|2021-02-18 11:40:00|83201.5|83176.5|83177.9|83152.9|83224.8|83188.2|83172.4|83147.4|861
1613648700000|2021-02-18 11:45:00|83177.7|83152.7|83162.7|83137.7|83194.3|83158.1|83155.6|83119.6|938
1613649000000|2021-02-18 11:50:00|83162.6|83137.6|83138.3|83113.3|83163.7|83138.7|83131.3|83096.5|976
1613649300000|2021-02-18 11:55:00|83138.2|83113.2|83152.9|83127.9|83165.7|83135.4|83122.7|83097.7|1163
1613649600000|2021-02-18 12:00:00|83153|83128|83168.7|83143.7|83180.2|83146|83139.7|83114.7|1262
1613649900000|2021-02-18 12:05:00|83168.8|83143.8|83167.2|83142.2|83188.2|83151.6|83142.2|83110.9|1150
1613650200000|2021-02-18 12:10:00|83167.6|83142.6|83170|83145|83209.1|83173.8|83146.5|83121.5|1172
1613650500000|2021-02-18 12:15:00|83169.9|83144.9|83200.8|83175.8|83214|83177.6|83164.8|83125.1|1179
1613650800000|2021-02-18 12:20:00|83202.2|83177.2|83160.4|83135.4|83238.4|83203.9|83150|83114.3|1130
1613651100000|2021-02-18 12:25:00|83159.8|83134.8|83122.9|83072.9|83176.2|83144.4|83113.1|83071.4|1078
1613651400000|2021-02-18 12:30:00|83123.4|83073.4|83098.9|83073.9|83140.3|83103.2|83094.1|83069.1|1031
1613651700000|2021-02-18 12:35:00|83098.8|83073.8|83102.6|83077.6|83119.4|83085.1|83062.6|83037.6|1213
1613652000000|2021-02-18 12:40:00|83102.4|83077.4|83063.1|83038.1|83139.3|83100.5|83060.8|83025.7|1201
1613652300000|2021-02-18 12:45:00|83062.6|83037.6|83002.1|82952.1|83075.7|83041.9|82984.1|82946.7|1417
1613652600000|2021-02-18 12:50:00|83002.9|82952.9|83060.5|83010.5|83075.7|83030.1|82980.7|82936.1|1559
1613652900000|2021-02-18 12:55:00|83060.9|83010.9|83073.7|83023.7|83079|83045.6|83043|83004.6|1294
1613653200000|2021-02-18 13:00:00|83061.2|83036.2|83071.4|83046.4|83081.9|83056.9|83049.9|83013.7|1285
1613653500000|2021-02-18 13:05:00|83070.9|83045.9|83056.5|83031.5|83083.9|83050.4|83028|82992.6|1269
1613653800000|2021-02-18 13:10:00|83056.8|83031.8|83045.9|82995.9|83078|83039.3|82991.1|82946.3|1279
1613654100000|2021-02-18 13:15:00|83045.4|82995.4|83080.7|83055.7|83093.6|83055.9|83027.8|82994.1|1349
1613654400000|2021-02-18 13:20:00|83079.7|83054.7|83032.7|83007.7|83109.7|83073.6|83032.7|83007.7|1238
1613654700000|2021-02-18 13:25:00|83033.2|83008.2|83096.9|83046.9|83113.1|83065.8|83024.1|82995|1118
1613655000000|2021-02-18 13:30:00|83095.7|83045.7|83063.1|83038.1|83132.3|83082.3|83056.3|83023.9|1393
1613655300000|2021-02-18 13:35:00|83062.8|83037.8|83090.1|83065.1|83147|83102.3|83044.7|83007.2|1514
1613655600000|2021-02-18 13:40:00|83090.7|83065.7|83078.8|83028.8|83111.4|83072.1|83005.9|82971.4|1603
1613655900000|2021-02-18 13:45:00|83078.9|83028.9|83084.2|83059.2|83109|83069|83054.4|83017|1434
1613656200000|2021-02-18 13:50:00|83084.7|83059.7|83093.4|83068.4|83126.9|83092.4|83065.5|83030.1|1315
1613656500000|2021-02-18 13:55:00|83092.4|83067.4|83088.6|83038.6|83108.7|83070.2|83039.8|83003.6|1508
1613656800000|2021-02-18 14:00:00|83088.7|83038.7|83161.3|83136.3|83180.1|83142.5|83072|83037.1|1540
1613657100000|2021-02-18 14:05:00|83171.1|83121.1|83179.4|83154.4|83200.6|83163.6|83110.3|83085.3|1482
1613657400000|2021-02-18 14:10:00|83179.2|83154.2|83213|83188|83240|83212.1|83142.4|83105.3|1528
1613657700000|2021-02-18 14:15:00|83213.5|83188.5|83217.2|83192.2|83239.6|83201.1|83160.8|83123.2|1332
1613658000000|2021-02-18 14:20:00|83217.3|83192.3|83203.3|83178.3|83236|83211|83167.8|83142.8|981
1613658300000|2021-02-18 14:25:00|83202.3|83177.3|83222.4|83197.4|83225.1|83197.6|83178.2|83140.4|957
1613658600000|2021-02-18 14:30:00|83222.5|83197.5|83183.8|83158.8|83265.4|83229.5|83183.8|83157|1126
1613658900000|2021-02-18 14:35:00|83183.4|83158.4|83227.7|83177.7|83230.1|83191|83124.6|83087.8|1039
1613659200000|2021-02-18 14:40:00|83227.9|83177.9|83170.6|83145.6|83239.2|83202.3|83162.9|83126.8|1187
1613659500000|2021-02-18 14:45:00|83188.1|83138.1|83213.6|83188.6|83227.4|83191.4|83159.8|83124.1|1107
1613659800000|2021-02-18 14:50:00|83214.9|83189.9|83267.4|83242.4|83284|83248.8|83209.2|83168.3|1379
1613660100000|2021-02-18 14:55:00|83267|83242|83243.3|83218.3|83269.3|83244.3|83192.1|83153.4|1435
1613660400000|2021-02-18 15:00:00|83245|83220|83285.1|83260.1|83289|83264|83227.9|83193.6|1612
1613660700000|2021-02-18 15:05:00|83285.6|83260.6|83341.2|83316.2|83378.4|83339.5|83281.5|83256.5|1770
1613661000000|2021-02-18 15:10:00|83340.7|83315.7|83429.5|83379.5|83431|83392.6|83287.8|83240|1637
1613661300000|2021-02-18 15:15:00|83429.4|83379.4|83462|83437|83510.9|83475.4|83421.3|83371.3|1694
1613661600000|2021-02-18 15:20:00|83460.7|83435.7|83486.9|83461.9|83528|83503|83459.9|83434.9|1602
1613661900000|2021-02-18 15:25:00|83488.9|83463.9|83431.5|83381.5|83504.2|83478.3|83406|83371.5|1675
1613662200000|2021-02-18 15:30:00|83431.2|83381.2|83371.7|83346.7|83452.8|83412.4|83366.5|83341.5|1663
1613662500000|2021-02-18 15:35:00|83371.2|83346.2|83317.7|83292.7|83384|83359|83313.4|83283.8|1434
1613662800000|2021-02-18 15:40:00|83317.8|83292.8|83333.1|83283.1|83351.5|83326|83306.8|83267.7|1261
1613663100000|2021-02-18 15:45:00|83333|83283|83286.8|83236.8|83383.3|83341.5|83282.1|83232.1|1571
1613663400000|2021-02-18 15:50:00|83288.3|83238.3|83299.9|83249.9|83378.3|83328.3|83288|83238|1595
1613663700000|2021-02-18 15:55:00|83298|83248|83428|83378|83440.8|83406.9|83297.2|83247.2|1700
1613664000000|2021-02-18 16:00:00|83427.9|83377.9|83359.8|83309.8|83431.4|83398|83342.9|83305.9|1565
1613664300000|2021-02-18 16:05:00|83359.4|83309.4|83359.3|83334.3|83380.5|83336.2|83337.9|83293.6|1269
1613664600000|2021-02-18 16:10:00|83359.1|83334.1|83340.5|83290.5|83396.2|83356.8|83339.8|83289.8|1157
1613664900000|2021-02-18 16:15:00|83343|83293|83311.2|83261.2|83350|83308.9|83275.2|83235.9|1486
1613665200000|2021-02-18 16:20:00|83310.9|83260.9|83273.3|83223.3|83317.2|83279.2|83260.6|83220.8|1233
1613665500000|2021-02-18 16:25:00|83272.4|83222.4|83330.9|83280.9|83333.8|83283.8|83258.7|83211.2|1428
1613665800000|2021-02-18 16:30:00|83331.2|83281.2|83311.5|83261.5|83340.4|83290.4|83286.3|83242.2|1400
1613666100000|2021-02-18 16:35:00|83311.8|83261.8|83282.1|83257.1|83325.1|83275.1|83275.9|83225.9|995
1613666400000|2021-02-18 16:40:00|83281.8|83256.8|83325.5|83275.5|83341.8|83291.8|83278.5|83241|954
1613666700000|2021-02-18 16:45:00|83325.4|83275.4|83309.6|83259.6|83338.1|83288.1|83309.5|83259.5|1160
1613667000000|2021-02-18 16:50:00|83310|83260|83301.9|83251.9|83319.1|83269.1|83292|83242|1029
1613667300000|2021-02-18 16:55:00|83301.7|83251.7|83307.4|83282.4|83314|83282.6|83292.7|83247.8|886
1613667600000|2021-02-18 17:00:00|83307.6|83282.6|83316.9|83266.9|83326.2|83282.6|83294.1|83244.1|1241
1613667900000|2021-02-18 17:05:00|83316.6|83266.6|83319.3|83269.3|83344.9|83294.9|83316.6|83266.6|1140
1613668200000|2021-02-18 17:10:00|83319.4|83269.4|83286.7|83236.7|83325.1|83275.1|83280.6|83230.6|1095
1613668500000|2021-02-18 17:15:00|83286.6|83236.6|83265.1|83215.1|83291.5|83241.5|83259|83209|997
1613668800000|2021-02-18 17:20:00|83265.5|83215.5|83259|83209|83267|83217|83255.8|83205.8|847
1613669100000|2021-02-18 17:25:00|83258.7|83208.7|83268.9|83218.9|83272.7|83234.3|83256.9|83206.9|752
1613669400000|2021-02-18 17:30:00|83269|83219|83261.2|83211.2|83271.4|83221.4|83258.8|83208.8|814
1613669700000|2021-02-18 17:35:00|83261.4|83211.4|83261.2|83211.2|83264.4|83214.4|83251.9|83201.9|773
1613670000000|2021-02-18 17:40:00|83261.3|83211.3|83256.9|83206.9|83261.7|83219.2|83241.1|83202.9|692
1613670300000|2021-02-18 17:45:00|83257|83207|83235.8|83185.8|83260|83210|83235.1|83185.1|949
1613670600000|2021-02-18 17:50:00|83235.7|83185.7|83223.9|83198.9|83243|83201.3|83223.9|83178.5|831
1613670900000|2021-02-18 17:55:00|83224.1|83199.1|83237.2|83187.2|83240.1|83200.2|83215.8|83176.9|811
1613671200000|2021-02-18 18:00:00|83237.1|83187.1|83219.1|83169.1|83239.1|83189.7|83174.7|83124.7|1181
1613671500000|2021-02-18 18:05:00|83218.1|83168.1|83238.7|83188.7|83238.7|83188.7|83213.7|83163.7|1035
1613671800000|2021-02-18 18:10:00|83238.9|83188.9|83242.4|83192.4|83247.8|83197.8|83238.4|83188.4|902
1613672100000|2021-02-18 18:15:00|83242.3|83192.3|83230.6|83180.6|83244.5|83194.5|83215.7|83165.7|945
1613672400000|2021-02-18 18:20:00|83230.7|83180.7|83240.6|83190.6|83241.8|83191.8|83225.4|83175.4|1120
1613672700000|2021-02-18 18:25:00|83241.1|83191.1|83202.2|83152.2|83241.1|83191.1|83201.1|83151.1|1134
1613673000000|2021-02-18 18:30:00|83202.1|83152.1|83175.4|83125.4|83202.1|83152.1|83174.2|83124.2|956
1613673300000|2021-02-18 18:35:00|83175.6|83125.6|83168.9|83118.9|83182.5|83132.5|83165.9|83115.9|819
1613673600000|2021-02-18 18:40:00|83167.5|83117.5|83178.2|83128.2|83179.4|83142.6|83166.2|83117.5|744
1613673900000|2021-02-18 18:45:00|83177.9|83127.9|83194.2|83144.2|83194.2|83145.8|83161.7|83120.8|697
1613674200000|2021-02-18 18:50:00|83194.8|83144.8|83207.4|83157.4|83208.9|83158.9|83181.7|83131.7|765
1613674500000|2021-02-18 18:55:00|83207.6|83157.6|83200.2|83175.2|83217.8|83175.9|83187.7|83153.6|972
1613674800000|2021-02-18 19:00:00|83198.6|83173.6|83155.9|83105.9|83208.5|83175.8|83151.4|83101.4|1199
1613675100000|2021-02-18 19:05:00|83156.1|83106.1|83160.9|83110.9|83161.1|83111.1|83150.8|83100.8|697
1613675400000|2021-02-18 19:10:00|83161|83111|83154.3|83104.3|83161.3|83111.3|83148.3|83098.3|710
1613675700000|2021-02-18 19:15:00|83154.5|83104.5|83158.4|83108.4|83159.8|83109.8|83151.1|83101.1|588
1613676000000|2021-02-18 19:20:00|83158.5|83108.5|83150.3|83100.3|83162.9|83112.9|83137.2|83096.9|727
1613676300000|2021-02-18 19:25:00|83152.4|83102.4|83135.7|83085.7|83156|83106|83134.1|83084.1|755
1613676600000|2021-02-18 19:30:00|83135.5|83085.5|83119.4|83069.4|83135.8|83085.8|83114.9|83064.9|794
1613676900000|2021-02-18 19:35:00|83119.7|83069.7|83131.8|83081.8|83134.2|83090.3|83111.6|83068.5|779
1613677200000|2021-02-18 19:40:00|83131.6|83081.6|83133.6|83083.6|83140.1|83090.1|83130.5|83080.5|742
1613677500000|2021-02-18 19:45:00|83134.4|83084.4|83133.4|83083.4|83135.6|83085.6|83127.9|83077.9|620
1613677800000|2021-02-18 19:50:00|83133.1|83083.1|83156.1|83106.1|83165.8|83115.8|83126.5|83082.8|702
1613678100000|2021-02-18 19:55:00|83155.9|83105.9|83137.2|83087.2|83161.3|83111.3|83132.5|83082.5|845
1613678400000|2021-02-18 20:00:00|83135.9|83085.9|83123|83073|83149.5|83111.7|83117.6|83071.8|607
1613678700000|2021-02-18 20:05:00|83122.9|83072.9|83115.2|83065.2|83125.4|83075.4|83112.2|83062.2|438
1613679000000|2021-02-18 20:10:00|83115.8|83065.8|83103.6|83053.6|83117.9|83067.9|83101.2|83051.2|614
1613679300000|2021-02-18 20:15:00|83102.8|83052.8|83095.8|83045.8|83106.5|83056.5|83094.3|83044.3|567
1613679600000|2021-02-18 20:20:00|83096|83046|83084|83034|83100.2|83050.2|83080.3|83030.3|687
1613679900000|2021-02-18 20:25:00|83084.1|83034.1|83081.1|83031.1|83084.5|83041.1|83047.4|83014.4|833
1613680200000|2021-02-18 20:30:00|83081.6|83031.6|83080.6|83030.6|83086|83036|83073.3|83023.3|668
1613680500000|2021-02-18 20:35:00|83080.3|83030.3|83086.2|83036.2|83086.6|83043.5|83061.6|83019.8|615
1613680800000|2021-02-18 20:40:00|83083.4|83033.4|83067.7|83017.7|83087.4|83037.4|83067.7|83017.7|786
1613681100000|2021-02-18 20:45:00|83067.8|83017.8|83068.1|83018.1|83072.6|83030.6|83053.6|83012.7|710
1613681400000|2021-02-18 20:50:00|83067.8|83017.8|83094.6|83044.6|83098.4|83048.4|83063.9|83013.9|777
1613681700000|2021-02-18 20:55:00|83094.4|83044.4|83094|83044|83104.5|83054.5|83090.7|83040.7|1281
1613682000000|2021-02-18 21:00:00|83097.8|83047.8|83080.4|83030.4|83097.8|83047.8|83063.3|83013.3|953
1613682300000|2021-02-18 21:05:00|83079.4|83029.4|83073.5|83023.5|83100|83050|83072.4|83022.4|580
1613682600000|2021-02-18 21:10:00|83073.3|83023.3|83070.5|83020.5|83078.8|83028.8|83062.1|83012.1|436
1613682900000|2021-02-18 21:15:00|83070.4|83020.4|83034.9|82984.9|83076.7|83026.7|83031.5|82981.5|495
1613683200000|2021-02-18 21:20:00|83034.1|82984.1|83059.1|83009.1|83085.8|83035.8|83031.3|82981.3|594
1613683500000|2021-02-18 21:25:00|83059.4|83009.4|83081.2|83031.2|83081.9|83031.9|83048.7|82998.7|722
1613683800000|2021-02-18 21:30:00|83081|83031|83077|83027|83085.4|83035.4|83067.3|83017.3|679
1613684100000|2021-02-18 21:35:00|83075.5|83025.5|83078.4|83028.4|83084.3|83034.3|83070.3|83020.3|576
1613684400000|2021-02-18 21:40:00|83078.2|83028.2|83096|83046|83121|83060.5|83070.1|83020.1|659
1613684700000|2021-02-18 21:45:00|83094.8|83044.8|83094.6|83044.6|83125.4|83071.6|83088|83022.2|907
1613685000000|2021-02-18 21:50:00|83093.4|83043.4|83119.9|83069.9|83137.6|83069.9|83083.2|83014.1|854
1613685300000|2021-02-18 21:55:00|83117.4|83067.4|83173|83068.3|83173.3|83082.4|83111|83036.6|682
1613685600000|2021-02-18 22:00:00|83220.2|83109.2|83196.4|83085.4|83231.6|83120.6|83152.4|83041.4|34
1613685900000|2021-02-18 22:05:00|83221.9|83110.9|83198.8|83087.8|83225.9|83114.9|83198.8|83087.8|4
1613686200000|2021-02-18 22:10:00|83156|83045|83223.7|83112.7|83223.7|83112.7|83149.6|83038.6|23
1613686500000|2021-02-18 22:15:00|83159.8|83048.8|83256.9|83145.9|83256.9|83145.9|83158.4|83047.4|50
1613686800000|2021-02-18 22:20:00|83255.5|83144.5|83209|83098|83256.9|83145.9|83182|83071|21
1613687100000|2021-02-18 22:25:00|83277.6|83166.6|83197.2|83086.2|83316.9|83205.9|83197.2|83086.2|34
1613687400000|2021-02-18 22:30:00|83193.8|83082.8|83218.5|83107.5|83218.5|83107.5|83185.7|83074.7|3
1613687700000|2021-02-18 22:35:00|83231.9|83120.9|83231.9|83120.9|83231.9|83120.9|83231.9|83120.9|1
1613688000000|2021-02-18 22:40:00|83300.1|83189.1|83258.7|83147.7|83312.4|83201.4|83215.2|83104.2|14
1613688300000|2021-02-18 22:45:00|83258.4|83147.4|83250|83139|83263.9|83152.9|83226.4|83115.4|110
1613688600000|2021-02-18 22:50:00|83228.7|83117.7|83233.4|83122.4|83253.6|83142.6|83214.6|83103.6|54
1613688900000|2021-02-18 22:55:00|83245.6|83134.6|83240.3|83129.3|83258.5|83147.5|83218.9|83107.9|37
1613689200000|2021-02-18 23:00:00|83233|83122|83080.7|83030.7|83264.1|83153.1|83074.8|82987.6|1464
1613689500000|2021-02-18 23:05:00|83080.8|83030.8|83081.4|83005.4|83102.5|83039.5|83062.4|83002.2|1629
1613689800000|2021-02-18 23:10:00|83081.3|83005.3|83065.6|83015.6|83088.3|83031.1|83065.1|83005.3|1292
1613690100000|2021-02-18 23:15:00|83065.2|83015.2|83065.1|83015.1|83075.9|83025.9|83054.8|83004.8|1114
1613690400000|2021-02-18 23:20:00|83065.2|83015.2|83065.9|83015.9|83076.6|83024.7|83059.3|82999.5|1124
1613690700000|2021-02-18 23:25:00|83065.6|83015.6|83072.9|83022.9|83086|83029.8|83061.3|83005.1|988
1613691000000|2021-02-18 23:30:00|83083.1|83012.4|83097.3|83047.3|83114|83052.5|83068.4|83009.8|822
1613691300000|2021-02-18 23:35:00|83097.2|83047.2|83096.4|83046.4|83116.7|83062.4|83077.3|83015.2|750
1613691600000|2021-02-18 23:40:00|83109.1|83034.6|83119.7|83047.3|83127.6|83061.4|83082.9|83017.8|820
1613691900000|2021-02-18 23:45:00|83119.6|83047.5|83097.6|83047.6|83127.9|83068.4|83091.5|83029.4|759
1613692200000|2021-02-18 23:50:00|83094.2|83044.2|83118.2|83068.2|83128.9|83069.7|83090.3|83031.6|848
1613692500000|2021-02-18 23:55:00|83117.9|83067.9|83120|83044.4|83129.3|83071.9|83107.2|83041.2|925
1613692800000|2021-02-19 00:00:00|83112|83062|83108.2|83058.2|83137.1|83087.1|83101.4|83042.5|1267
1613693100000|2021-02-19 00:05:00|83109.9|83059.9|83120.6|83070.6|83132.5|83075.3|83095.8|83045.8|914
1613693400000|2021-02-19 00:10:00|83120.9|83070.9|83117|83067|83133.6|83078.3|83092.6|83042.6|838
1613693700000|2021-02-19 00:15:00|83116.8|83066.8|83086.6|83036.6|83126.1|83076.1|83080|83030|946
1613694000000|2021-02-19 00:20:00|83087|83037|83100.9|83050.9|83110.2|83060.2|83085|83035|807
1613694300000|2021-02-19 00:25:00|83101.1|83051.1|83122|83072|83132.2|83072|83092.8|83042.8|742
1613694600000|2021-02-19 00:30:00|83120.5|83070.5|83124.9|83074.9|83138.1|83088.1|83114.5|83057.8|745
1613694900000|2021-02-19 00:35:00|83125|83075|83115.8|83065.8|83126.1|83076.1|83105|83055|834
1613695200000|2021-02-19 00:40:00|83118.3|83068.3|83107|83057|83136.4|83086.4|83106.5|83056.5|987
1613695500000|2021-02-19 00:45:00|83107.4|83057.4|83092.5|83042.5|83129|83079|83090.9|83040.9|596
1613695800000|2021-02-19 00:50:00|83092.7|83042.7|83110.6|83060.6|83119.3|83069.3|83082.2|83032.2|887
1613696100000|2021-02-19 00:55:00|83109.4|83059.4|83070.1|83020.1|83135.2|83085.2|83046.7|82996.7|1107
1613696400000|2021-02-19 01:00:00|83069|83019|83070.2|83020.2|83078.3|83028.3|83035|82985|1198
1613696700000|2021-02-19 01:05:00|83069|83019|83067.8|83017.8|83085.9|83035.9|83054.2|83004.2|1153
1613697000000|2021-02-19 01:10:00|83067.6|83017.6|83071.5|83021.5|83088.4|83038.4|83062.9|83012.9|1165
1613697300000|2021-02-19 01:15:00|83069.6|83019.6|83068.3|83018.3|83082|83032|83059.7|83009.7|1180
1613697600000|2021-02-19 01:20:00|83068.5|83018.5|83122.3|83072.3|83152.3|83102.3|83064.4|83014.4|1173
1613697900000|2021-02-19 01:25:00|83122.7|83072.7|83108.1|83058.1|83147.9|83097.9|83078.5|83028.5|932
1613698200000|2021-02-19 01:30:00|83107.9|83057.9|83164.1|83114.1|83168.9|83118.9|83106|83056|1124
1613698500000|2021-02-19 01:35:00|83165.8|83115.8|83155.1|83105.1|83168.5|83118.5|83147.7|83097.7|1275
1613698800000|2021-02-19 01:40:00|83155.4|83105.4|83168.9|83118.9|83172.3|83122.3|83154.6|83104.6|999
1613699100000|2021-02-19 01:45:00|83168.7|83118.7|83159.5|83109.5|83199.7|83149.7|83154.5|83104.5|1141
1613699400000|2021-02-19 01:50:00|83160.4|83110.4|83151.5|83101.5|83171.1|83121.1|83150.8|83100.8|785
1613699700000|2021-02-19 01:55:00|83152.2|83102.2|83161.9|83111.9|83161.9|83111.9|83149.3|83099.3|709
1613700000000|2021-02-19 02:00:00|83160.2|83110.2|83156.9|83106.9|83163.6|83113.6|83154.4|83104.4|695
1613700300000|2021-02-19 02:05:00|83157.5|83107.5|83175.6|83125.6|83185.4|83135.4|83156.5|83106.5|896
1613700600000|2021-02-19 02:10:00|83175.5|83125.5|83180.2|83130.2|83187.9|83137.9|83169.2|83119.2|712
1613700900000|2021-02-19 02:15:00|83180.5|83130.5|83201.6|83151.6|83208.4|83158.4|83173.7|83123.7|1054
1613701200000|2021-02-19 02:20:00|83201.7|83151.7|83198.5|83148.5|83204.7|83154.7|83185.7|83135.7|1043
1613701500000|2021-02-19 02:25:00|83199.3|83149.3|83190.6|83140.6|83201.3|83151.3|83188.6|83138.6|832
1613701800000|2021-02-19 02:30:00|83190.7|83140.7|83200.1|83150.1|83207.6|83157.6|83190.7|83140.7|801
1613702100000|2021-02-19 02:35:00|83200.5|83150.5|83221.8|83171.8|83223.3|83173.3|83191.4|83141.4|1038
1613702400000|2021-02-19 02:40:00|83220.1|83170.1|83184.8|83134.8|83231|83181|83179.1|83129.1|1049
1613702700000|2021-02-19 02:45:00|83184.7|83134.7|83200.6|83150.6|83203.9|83153.9|83175|83125|1065
1613703000000|2021-02-19 02:50:00|83201|83151|83205.1|83155.1|83211.6|83161.6|83196.6|83146.6|717
1613703300000|2021-02-19 02:55:00|83204.8|83154.8|83182.2|83132.2|83209.7|83159.7|83173.9|83123.9|1170
1613703600000|2021-02-19 03:00:00|83181.7|83131.7|83192.7|83142.7|83215.7|83165.7|83177.9|83127.9|921
1613703900000|2021-02-19 03:05:00|83193|83143|83185.4|83135.4|83214.1|83164.1|83184.1|83134.1|804
1613704200000|2021-02-19 03:10:00|83186.4|83136.4|83197.8|83147.8|83220.6|83170.6|83183.9|83133.9|732
1613704500000|2021-02-19 03:15:00|83197.6|83147.6|83207.1|83157.1|83210.1|83160.1|83174.1|83124.1|839
1613704800000|2021-02-19 03:20:00|83206|83156|83203.7|83153.7|83226.9|83176.9|83184.1|83134.1|831
1613705100000|2021-02-19 03:25:00|83204.3|83154.3|83184.6|83134.6|83216.9|83166.9|83176.8|83126.8|757
1613705400000|2021-02-19 03:30:00|83184.7|83134.7|83216|83166|83218.5|83168.5|83182.7|83132.7|712
1613705700000|2021-02-19 03:35:00|83216.2|83166.2|83204.6|83154.6|83217.1|83167.1|83189.8|83139.8|845
1613706000000|2021-02-19 03:40:00|83203.8|83153.8|83189.6|83139.6|83218.8|83168.8|83185.2|83135.2|788
1613706300000|2021-02-19 03:45:00|83189.8|83139.8|83189.3|83139.3|83220.4|83170.4|83182.9|83132.9|769
1613706600000|2021-02-19 03:50:00|83189.9|83139.9|83205.9|83155.9|83220.5|83170.5|83189.2|83139.2|732
1613706900000|2021-02-19 03:55:00|83215|83165|83215.8|83165.8|83224.2|83174.2|83195.4|83145.4|786
1613707200000|2021-02-19 04:00:00|83215.4|83165.4|83215.3|83165.3|83221.2|83171.2|83187.6|83137.6|733
1613707500000|2021-02-19 04:05:00|83215.7|83165.7|83174.7|83124.7|83215.9|83165.9|83172.5|83122.5|705
1613707800000|2021-02-19 04:10:00|83174.3|83124.3|83171.4|83121.4|83195.4|83145.4|83165.6|83115.6|670
1613708100000|2021-02-19 04:15:00|83171.7|83121.7|83178.3|83128.3|83194.4|83144.4|83149.8|83099.8|686
1613708400000|2021-02-19 04:20:00|83178.2|83128.2|83189.7|83139.7|83191.5|83141.5|83164.5|83114.5|671
1613708700000|2021-02-19 04:25:00|83189.6|83139.6|83158.5|83108.5|83190.4|83140.4|83157.5|83107.5|738
1613709000000|2021-02-19 04:30:00|83159.1|83109.1|83170|83120|83180.6|83130.6|83154.5|83104.5|572
1613709300000|2021-02-19 04:35:00|83169.7|83119.7|83170.9|83120.9|83187.4|83137.4|83155.4|83105.4|603
1613709600000|2021-02-19 04:40:00|83171.1|83121.1|83139.1|83089.1|83172.7|83122.7|83133.8|83083.8|596
1613709900000|2021-02-19 04:45:00|83140.1|83090.1|83158|83108|83177.3|83127.3|83136.2|83086.2|662
1613710200000|2021-02-19 04:50:00|83158.1|83108.1|83169.1|83119.1|83173.9|83123.9|83138.3|83088.3|606
1613710500000|2021-02-19 04:55:00|83168.7|83118.7|83124.8|83074.8|83173|83123|83122.9|83072.9|774
1613710800000|2021-02-19 05:00:00|83125.9|83075.9|83118.8|83068.8|83133.5|83083.5|83087.3|83037.3|865
1613711100000|2021-02-19 05:05:00|83118.5|83068.5|83133.8|83083.8|83135.3|83085.3|83111.2|83061.2|762
1613711400000|2021-02-19 05:10:00|83134|83084|83119.2|83069.2|83134.1|83084.1|83091.6|83041.6|876
1613711700000|2021-02-19 05:15:00|83119.1|83069.1|83104.2|83054.2|83131.4|83081.4|83102.1|83052.1|848
1613712000000|2021-02-19 05:20:00|83104|83054|83104.2|83054.2|83117.7|83067.7|83102.7|83052.7|718
1613712300000|2021-02-19 05:25:00|83104.5|83054.5|83104.3|83054.3|83115.8|83065.8|83094.1|83044.1|742
1613712600000|2021-02-19 05:30:00|83104.5|83054.5|83081.3|83031.3|83106.1|83056.1|83076.7|83026.7|943
1613712900000|2021-02-19 05:35:00|83082|83032|83090|83040|83091.5|83041.5|83076.4|83026.4|805
1613713200000|2021-02-19 05:40:00|83090.2|83040.2|83083.3|83033.3|83099.5|83049.5|83060.5|83010.5|907
1613713500000|2021-02-19 05:45:00|83083.5|83033.5|83090.2|83040.2|83095.8|83045.8|83072.8|83022.8|828
1613713800000|2021-02-19 05:50:00|83090.3|83040.3|83090.1|83040.1|83092.1|83042.1|83035.4|82985.4|1009
1613714100000|2021-02-19 05:55:00|83089.9|83039.9|83071.9|83021.9|83098.9|83048.9|83065.3|83015.3|724
1613714400000|2021-02-19 06:00:00|83070.8|83020.8|83055.9|83005.9|83071.2|83021.2|83052.8|83002.8|664
1613714700000|2021-02-19 06:05:00|83055.4|83005.4|83048.8|82998.8|83058.3|83008.3|83040.9|82990.9|602
1613715000000|2021-02-19 06:10:00|83048.6|82998.6|83040.1|82990.1|83052.7|83002.7|83040|82990|605
1613715300000|2021-02-19 06:15:00|83040.4|82990.4|83024.6|82974.6|83059.3|83009.3|82988.9|82938.9|814
1613715600000|2021-02-19 06:20:00|83024.4|82974.4|83016.3|82966.3|83025.3|82975.3|82978.3|82928.3|712
1613715900000|2021-02-19 06:25:00|83016.5|82966.5|83027.1|82977.1|83044.5|82994.5|83014.9|82964.9|794
1613716200000|2021-02-19 06:30:00|83026.6|82976.6|83023.6|82973.6|83028.5|82978.5|83016.4|82966.4|640
1613716500000|2021-02-19 06:35:00|83023.7|82973.7|83032|82982|83034.3|82984.3|83019.8|82969.8|808
1613716800000|2021-02-19 06:40:00|83032.1|82982.1|83040.6|82990.6|83047.3|82997.3|83028.8|82978.8|916
1613717100000|2021-02-19 06:45:00|83041|82991|83026.8|82976.8|83048|82998|83010.7|82960.7|856
1613717400000|2021-02-19 06:50:00|83027.5|82977.5|83065.1|83015.1|83068.7|83018.7|83022.7|82972.7|728
1613717700000|2021-02-19 06:55:00|83065.2|83015.2|83056|83006|83065.9|83015.9|83044.3|82994.3|669
1613718000000|2021-02-19 07:00:00|83056.2|83006.2|83083.5|83033.5|83111.5|83061.5|83051.6|83001.6|1097
1613718300000|2021-02-19 07:05:00|83083.8|83033.8|83064.3|83014.3|83086.7|83036.7|83049.8|82999.8|1006
1613718600000|2021-02-19 07:10:00|83064.2|83014.2|83012.2|82962.2|83074.9|83024.9|83012.1|82962.1|1000
1613718900000|2021-02-19 07:15:00|83012.3|82962.3|82943.1|82893.1|83012.5|82962.5|82929.2|82879.2|1282
1613719200000|2021-02-19 07:20:00|82942.8|82892.8|82953.2|82903.2|82980.3|82930.3|82929.2|82879.2|1134
1613719500000|2021-02-19 07:25:00|82952.3|82902.3|82982.4|82932.4|82983.5|82946|82939.8|82891.2|1115
1613719800000|2021-02-19 07:30:00|82982.1|82932.1|82966.3|82916.3|83001|82961.5|82947.4|82897.4|1196
1613720100000|2021-02-19 07:35:00|82968.1|82918.1|82949.5|82899.5|82987.3|82940.9|82947.3|82899.3|956
1613720400000|2021-02-19 07:40:00|82949.2|82899.2|82957.2|82907.2|82976.7|82936.9|82936.7|82889.7|1138
1613720700000|2021-02-19 07:45:00|82956.9|82906.9|82956|82906|82966.2|82916.2|82926.9|82886|1178
1613721000000|2021-02-19 07:50:00|82955.9|82905.9|82900|82850|82956.4|82906.4|82885.9|82848.7|1299
1613721300000|2021-02-19 07:55:00|82899.9|82849.9|82948|82898|82949.8|82899.8|82883|82845|1395
1613721600000|2021-02-19 08:00:00|82946.3|82896.3|82990.7|82940.7|82995.8|82950|82879.8|82843.2|1564
1613721900000|2021-02-19 08:05:00|82990.9|82940.9|82986.6|82936.6|82997.1|82959.3|82954.8|82917|1352
1613722200000|2021-02-19 08:10:00|82986.5|82936.5|83032.5|82921.5|83063.2|82969.5|82958.6|82917.4|1234
1613722500000|2021-02-19 08:15:00|83061.5|82950.5|83045|82995|83061.5|83005.4|82960.3|82885.6|1410
1613722800000|2021-02-19 08:20:00|83045.5|82995.5|83063.4|83038.4|83079.8|83047.2|83021.3|82980.8|1251
1613723100000|2021-02-19 08:25:00|83061.1|83036.1|83024.1|82974.1|83073.7|83036.1|83008.9|82969.3|1460
1613723400000|2021-02-19 08:30:00|83022.4|82972.4|83020.8|82970.8|83050.4|83011.1|82964.2|82914.2|1783
1613723700000|2021-02-19 08:35:00|83021.1|82971.1|82963.8|82938.8|83024|82984.9|82951|82905.4|1493
1613724000000|2021-02-19 08:40:00|82964|82939|82953|82928|82970.7|82939|82907|82882|1522
1613724300000|2021-02-19 08:45:00|82952.2|82927.2|82963|82913|82964.2|82927.2|82889.5|82851.6|1362
1613724600000|2021-02-19 08:50:00|82963.1|82913.1|82915.9|82890.9|82965.7|82926.9|82903.4|82864.1|1435
1613724900000|2021-02-19 08:55:00|82915.4|82890.4|82810.7|82760.7|82927.1|82890.9|82808.6|82758.6|1737
1613725200000|2021-02-19 09:00:00|82807.3|82757.3|82891.5|82841.5|82908.2|82860.5|82803.3|82753.3|1521
1613725500000|2021-02-19 09:05:00|82892.4|82842.4|82896.4|82846.4|82897.6|82847.6|82843.4|82805|1351
1613725800000|2021-02-19 09:10:00|82896.6|82846.6|82859.6|82809.6|82902|82855.8|82832.1|82794.1|1270
1613726100000|2021-02-19 09:15:00|82860|82810|82819.1|82794.1|82875.1|82836.5|82816.8|82784.2|1224
1613726400000|2021-02-19 09:20:00|82818.2|82793.2|82813.1|82763.1|82845.9|82809.9|82798|82760.6|1196
1613726700000|2021-02-19 09:25:00|82813.3|82763.3|82863.9|82813.9|82870.8|82832.7|82801.8|82761.2|1142
1613727000000|2021-02-19 09:30:00|82863.1|82813.1|82834.1|82784.1|82864.2|82828.1|82816.2|82772.3|1344
1613727300000|2021-02-19 09:35:00|82834.9|82784.9|82763.6|82713.6|82838.6|82791.4|82752.6|82709.8|1432
1613727600000|2021-02-19 09:40:00|82764.4|82714.4|82768.2|82743.2|82783.8|82744.7|82727.2|82681.8|1350
1613727900000|2021-02-19 09:45:00|82768.4|82743.4|82817.3|82767.3|82822.5|82784.4|82749.7|82711.8|1147
1613728200000|2021-02-19 09:50:00|82816.8|82766.8|82813.7|82763.7|82831.4|82789.7|82776.8|82737.2|1272
1613728500000|2021-02-19 09:55:00|82813.5|82763.5|82810.4|82760.4|82830.6|82785|82779.2|82729.2|1286
1613728800000|2021-02-19 10:00:00|82811.2|82761.2|82806.3|82781.3|82848.7|82808.1|82782.4|82746.8|1350
1613729100000|2021-02-19 10:05:00|82806.1|82781.1|82830.6|82780.6|82865.2|82817.3|82773.2|82732.4|1332
1613729400000|2021-02-19 10:10:00|82830.5|82780.5|82826.2|82776.2|82890.7|82843.7|82788.4|82750.4|1610
1613729700000|2021-02-19 10:15:00|82827.5|82777.5|82745.3|82695.3|82829.4|82784.2|82727.8|82691.3|1240
1613730000000|2021-02-19 10:20:00|82744.7|82694.7|82774.6|82724.6|82805.5|82760.7|82739.7|82693.2|1235
1613730300000|2021-02-19 10:25:00|82773.9|82723.9|82780.8|82730.8|82800.6|82763.9|82752.1|82711|1216
1613730600000|2021-02-19 10:30:00|82781.1|82731.1|82760.6|82735.6|82801.5|82760.3|82743.7|82716.9|1245
1613730900000|2021-02-19 10:35:00|82760.8|82735.8|82753.3|82703.3|82780.2|82744.8|82738.2|82701.7|1010
1613731200000|2021-02-19 10:40:00|82753|82703|82761.8|82736.8|82781.5|82744.1|82733.8|82691.6|1081
1613731500000|2021-02-19 10:45:00|82761.2|82736.2|82715.7|82690.7|82772.6|82737.9|82710|82676.4|1212
1613731800000|2021-02-19 10:50:00|82715.6|82690.6|82773.1|82723.1|82773.2|82730.1|82708.5|82675.4|1155
1613732100000|2021-02-19 10:55:00|82772|82722|82731.9|82681.9|82772|82728.3|82716|82674.7|936
1613732400000|2021-02-19 11:00:00|82731.4|82681.4|82737.7|82687.7|82743.7|82707.3|82699.3|82662.1|1088
1613732700000|2021-02-19 11:05:00|82738.7|82688.7|82733.2|82708.2|82774.2|82732.4|82726.4|82687.3|1136
1613733000000|2021-02-19 11:10:00|82733.3|82708.3|82758.4|82733.4|82766.2|82741.2|82717|82685.1|1054
1613733300000|2021-02-19 11:15:00|82758.5|82733.5|82756.9|82731.9|82770.3|82734.4|82728.6|82690.2|960
1613733600000|2021-02-19 11:20:00|82756.3|82731.3|82728.4|82703.4|82762.3|82732.1|82724.7|82686.7|1003
1613733900000|2021-02-19 11:25:00|82728.7|82703.7|82738.8|82713.8|82753.9|82723.9|82714.8|82680.7|1037
1613734200000|2021-02-19 11:30:00|82738.6|82713.6|82780.8|82755.8|82803.3|82764.8|82738.5|82706.1|1150
1613734500000|2021-02-19 11:35:00|82780.5|82755.5|82772.3|82747.3|82793.7|82762.1|82763.4|82726.6|925
1613734800000|2021-02-19 11:40:00|82772|82747|82794|82769|82830.1|82792.7|82760.7|82722.7|1160
1613735100000|2021-02-19 11:45:00|82794.3|82769.3|82827.3|82777.3|82829.5|82793.5|82792.7|82744.5|900
1613735400000|2021-02-19 11:50:00|82827|82777|82821.6|82796.6|82840.2|82804.9|82811.8|82777|799
1613735700000|2021-02-19 11:55:00|82821.7|82796.7|82779.2|82729.2|82835.5|82798.2|82759.9|82723.7|944
1613736000000|2021-02-19 12:00:00|82779.1|82729.1|82762.3|82737.3|82789.7|82752.1|82757.4|82724.4|1006
1613736300000|2021-02-19 12:05:00|82763.5|82738.5|82762|82737|82795.5|82764|82757.2|82724.9|982
1613736600000|2021-02-19 12:10:00|82762.5|82737.5|82797.7|82772.7|82799.5|82774.5|82752.7|82716.9|873
1613736900000|2021-02-19 12:15:00|82797.8|82772.8|82827|82802|82833.8|82808.2|82789.6|82762.9|873
1613737200000|2021-02-19 12:20:00|82827.5|82802.5|82811.2|82786.2|82840.7|82803|82809.6|82771.9|949
1613737500000|2021-02-19 12:25:00|82810.7|82785.7|82762.4|82737.4|82828.7|82793.5|82755.4|82719.9|1199
1613737800000|2021-02-19 12:30:00|82763.3|82738.3|82712.9|82687.9|82791.9|82756.3|82712.8|82679.9|1409
1613738100000|2021-02-19 12:35:00|82713.9|82688.9|82740.3|82715.3|82767.5|82733.2|82712.3|82673.3|1307
1613738400000|2021-02-19 12:40:00|82740.8|82715.8|82782.6|82757.6|82803.2|82763.3|82734.1|82703.5|1256
1613738700000|2021-02-19 12:45:00|82782.4|82757.4|82764.9|82739.9|82792.7|82766.3|82740.3|82699|1035
1613739000000|2021-02-19 12:50:00|82764.7|82739.7|82738.9|82713.9|82776.9|82743.7|82725.3|82694|1164
1613739300000|2021-02-19 12:55:00|82739.4|82714.4|82743.2|82693.2|82764.2|82734.9|82705.6|82680.6|1458
1613739600000|2021-02-19 13:00:00|82743.9|82693.9|82724.1|82699.1|82760.3|82733.7|82711|82673.6|1239
1613739900000|2021-02-19 13:05:00|82722.3|82697.3|82683.1|82658.1|82732|82702.4|82676|82642.5|1073
1613740200000|2021-02-19 13:10:00|82683.2|82658.2|82664.7|82639.7|82683.8|82658.8|82632.6|82595.1|1285
1613740500000|2021-02-19 13:15:00|82664.5|82639.5|82707.4|82682.4|82719.4|82682.4|82651.7|82614.9|1284
1613740800000|2021-02-19 13:20:00|82706.8|82681.8|82717.2|82667.2|82721.1|82682.4|82668.9|82630|1154
1613741100000|2021-02-19 13:25:00|82717.1|82667.1|82770.9|82720.9|82783.8|82743.9|82697.7|82663.5|1445
1613741400000|2021-02-19 13:30:00|82771|82721|82733.8|82708.8|82773.5|82723.5|82710.9|82670.1|1336
1613741700000|2021-02-19 13:35:00|82734.2|82709.2|82757.8|82732.8|82774|82738|82728.9|82690.7|1358
1613742000000|2021-02-19 13:40:00|82759.3|82734.3|82752.2|82727.2|82788.2|82754.8|82743.8|82705.8|1231
1613742300000|2021-02-19 13:45:00|82751.9|82726.9|82725.9|82700.9|82763|82726.9|82705.5|82670.1|1270
1613742600000|2021-02-19 13:50:00|82724|82699|82737.9|82712.9|82748.6|82715.2|82714.7|82683|912
1613742900000|2021-02-19 13:55:00|82737.5|82712.5|82705.6|82680.6|82737.5|82712.5|82675.9|82646.3|1332
1613743200000|2021-02-19 14:00:00|82705.4|82680.4|82769.3|82719.3|82776.7|82734.3|82685.2|82646.2|1483
1613743500000|2021-02-19 14:05:00|82769|82719|82779|82754|82814|82776.7|82746.5|82707.1|1491
1613743800000|2021-02-19 14:10:00|82778.9|82753.9|82799.9|82774.9|82811|82782.6|82768.5|82734.2|1190
1613744100000|2021-02-19 14:15:00|82799.8|82774.8|82804.2|82779.2|82812.4|82787.4|82786.3|82758|1152
1613744400000|2021-02-19 14:20:00|82802.2|82777.2|82806.4|82781.4|82813.6|82785|82791.1|82753.3|1045
1613744700000|2021-02-19 14:25:00|82806.7|82781.7|82822.9|82797.9|82833.8|82802.7|82799.4|82765.3|834
1613745000000|2021-02-19 14:30:00|82824.4|82799.4|82807.9|82782.9|82858.2|82829.4|82804.7|82768.8|986
1613745300000|2021-02-19 14:35:00|82808.5|82783.5|82836.3|82811.3|82858.4|82833.4|82807.1|82772.5|1000
1613745600000|2021-02-19 14:40:00|82837.2|82812.2|82818.3|82768.3|82850|82820.3|82804.5|82767.6|919
1613745900000|2021-02-19 14:45:00|82819.5|82769.5|82773.3|82748.3|82825.2|82789|82765.3|82731.5|1066
1613746200000|2021-02-19 14:50:00|82773|82748|82782.7|82757.7|82813|82781|82769.3|82733|1031
1613746500000|2021-02-19 14:55:00|82784.5|82759.5|82775.3|82725.3|82825.6|82792.6|82773.4|82725|915
1613746800000|2021-02-19 15:00:00|82777.9|82727.9|82794.4|82769.4|82806.6|82781.6|82762.1|82723.7|1409
1613747100000|2021-02-19 15:05:00|82794.2|82769.2|82823.4|82798.4|82832.1|82807.1|82781.4|82744.7|1441
1613747400000|2021-02-19 15:10:00|82823.5|82798.5|82786.1|82761.1|82833.1|82806.9|82782.2|82750.4|1465
1613747700000|2021-02-19 15:15:00|82785.9|82760.9|82802.9|82777.9|82826.5|82789.8|82743.4|82712.5|1315
1613748000000|2021-02-19 15:20:00|82803|82778|82816|82791|82830.8|82799|82798.2|82761.3|1319
1613748300000|2021-02-19 15:25:00|82816.2|82791.2|82766.8|82741.8|82850|82815.2|82745.3|82720.1|1457
1613748600000|2021-02-19 15:30:00|82766.7|82741.7|82759.9|82734.9|82791.5|82766.5|82747.2|82712.1|1401
1613748900000|2021-02-19 15:35:00|82760.7|82735.7|82796|82746|82803.5|82765.4|82749.2|82713.6|1423
1613749200000|2021-02-19 15:40:00|82795.6|82745.6|82774.7|82749.7|82810.7|82772.3|82770.5|82737|1113
1613749500000|2021-02-19 15:45:00|82774.6|82749.6|82757.8|82732.8|82792.3|82767.3|82746.7|82721.7|1272
1613749800000|2021-02-19 15:50:00|82757.5|82732.5|82817.3|82792.3|82837.2|82812.2|82744.6|82719.6|1391
1613750100000|2021-02-19 15:55:00|82816.2|82791.2|82739.7|82714.7|82824.3|82799.3|82727.2|82702.2|1475
1613750400000|2021-02-19 16:00:00|82742|82717|82785.6|82760.6|82806.7|82770.9|82733.6|82708.6|1493
1613750700000|2021-02-19 16:05:00|82785.7|82760.7|82729.8|82704.8|82793.8|82763.7|82723.8|82698.8|1256
1613751000000|2021-02-19 16:10:00|82729.9|82704.9|82730.2|82705.2|82759.9|82726.3|82724.9|82691.5|1170
1613751300000|2021-02-19 16:15:00|82731.1|82706.1|82750.4|82700.4|82769.9|82735.6|82729.2|82691|1021
1613751600000|2021-02-19 16:20:00|82750.5|82700.5|82726.1|82701.1|82759.5|82723.3|82716.8|82686.5|1196
1613751900000|2021-02-19 16:25:00|82726.5|82701.5|82671.8|82621.8|82738.5|82705.7|82656.2|82610.1|1172
1613752200000|2021-02-19 16:30:00|82670.7|82620.7|82659.9|82634.9|82672|82635.2|82629.9|82593.3|1101
1613752500000|2021-02-19 16:35:00|82673.2|82623.2|82674.9|82649.9|82709.7|82659.7|82658.9|82621.5|1255
1613752800000|2021-02-19 16:40:00|82675.1|82650.1|82726.1|82676.1|82736.6|82686.6|82660.8|82625.8|1088
1613753100000|2021-02-19 16:45:00|82726.5|82676.5|82717.3|82667.3|82730.2|82692.3|82708.2|82665.2|1134
1613753400000|2021-02-19 16:50:00|82717.7|82667.7|82712.4|82662.4|82718.6|82682.4|82699.6|82660.7|1128
1613753700000|2021-02-19 16:55:00|82712.6|82662.6|82689|82664|82714.4|82677.3|82679.7|82642.4|1024
1613754000000|2021-02-19 17:00:00|82689.8|82664.8|82681.5|82631.5|82704.7|82667.1|82681.5|82631.5|1001
1613754300000|2021-02-19 17:05:00|82681.9|82631.9|82723.4|82673.4|82728.5|82678.5|82679.2|82629.2|1059
1613754600000|2021-02-19 17:10:00|82723.8|82673.8|82707.8|82657.8|82736.6|82686.6|82707.1|82657.1|948
1613754900000|2021-02-19 17:15:00|82707.6|82657.6|82755.8|82705.8|82761.4|82711.4|82700.5|82650.5|1065
1613755200000|2021-02-19 17:20:00|82756|82706|82772.5|82722.5|82776.8|82736.2|82750.8|82700.8|865
1613755500000|2021-02-19 17:25:00|82771.7|82721.7|82809.2|82759.2|82809.9|82759.9|82771.7|82721.7|1074
1613755800000|2021-02-19 17:30:00|82809.4|82759.4|82814.9|82764.9|82817|82767|82789.9|82739.9|901
1613756100000|2021-02-19 17:35:00|82814.8|82764.8|82816.5|82766.5|82828.4|82778.4|82809.6|82759.6|1084
1613756400000|2021-02-19 17:40:00|82816.8|82766.8|82851.6|82801.6|82854.8|82804.8|82816.2|82766.2|1070
1613756700000|2021-02-19 17:45:00|82852|82802|82868.2|82818.2|82873.1|82832.9|82847.2|82797.2|1004
1613757000000|2021-02-19 17:50:00|82868.5|82818.5|82892.8|82842.8|82892.8|82842.8|82854.5|82815.2|1155
1613757300000|2021-02-19 17:55:00|82892.7|82842.7|82814.4|82764.4|82894.2|82844.2|82810.6|82760.6|1427
1613757600000|2021-02-19 18:00:00|82813.6|82763.6|82834.1|82784.1|82836.2|82786.2|82798.3|82754.5|1169
1613757900000|2021-02-19 18:05:00|82833.9|82783.9|82899.2|82849.2|82900.2|82850.2|82829.4|82779.4|1105
1613758200000|2021-02-19 18:10:00|82899.1|82849.1|82935.6|82885.6|82940|82890|82892.5|82842.5|1294
1613758500000|2021-02-19 18:15:00|82935.4|82885.4|82933.9|82883.9|82938|82888|82919.4|82869.4|1027
1613758800000|2021-02-19 18:20:00|82934.1|82884.1|82975.8|82925.8|82982.2|82932.2|82933.9|82883.9|1231
1613759100000|2021-02-19 18:25:00|82976.5|82926.5|82969.7|82919.7|82979.4|82929.4|82964.6|82914.6|897
1613759400000|2021-02-19 18:30:00|82969.4|82919.4|82998.8|82948.8|83001.1|82951.1|82953|82903|1011
1613759700000|2021-02-19 18:35:00|82998.7|82948.7|82987.2|82937.2|82998.9|82948.9|82977.9|82927.9|1054
1613760000000|2021-02-19 18:40:00|82986|82936|82987.3|82937.3|83003.9|82953.9|82978.8|82928.8|864
1613760300000|2021-02-19 18:45:00|82986.9|82936.9|82987|82937|82991.6|82941.6|82974.2|82924.2|986
1613760600000|2021-02-19 18:50:00|82987.3|82937.3|82983.5|82933.5|83006.4|82956.4|82979.6|82929.6|933
1613760900000|2021-02-19 18:55:00|82983.8|82933.8|82955.8|82905.8|82990.9|82940.9|82951.7|82901.7|855
1613761200000|2021-02-19 19:00:00|82955.6|82905.6|82922.1|82872.1|82956.6|82906.6|82914.8|82864.8|928
1613761500000|2021-02-19 19:05:00|82922.6|82872.6|82927.8|82877.8|82928.3|82878.3|82911.5|82861.5|635
1613761800000|2021-02-19 19:10:00|82928.2|82878.2|82911.4|82861.4|82928.2|82878.2|82909.7|82859.7|677
1613762100000|2021-02-19 19:15:00|82911.6|82861.6|82911.6|82861.6|82922.4|82872.4|82905.2|82855.2|757
1613762400000|2021-02-19 19:20:00|82911.5|82861.5|82932.8|82882.8|82933.3|82883.3|82908.5|82858.5|719
1613762700000|2021-02-19 19:25:00|82932.1|82882.1|82927.7|82877.7|82933.3|82883.3|82917.7|82867.7|648
1613763000000|2021-02-19 19:30:00|82927.9|82877.9|82931.4|82881.4|82939.4|82889.4|82922.7|82872.7|794
1613763300000|2021-02-19 19:35:00|82931.8|82881.8|82932.1|82882.1|82937.6|82887.6|82928.5|82878.5|563
1613763600000|2021-02-19 19:40:00|82931.7|82881.7|82928.4|82878.4|82941|82891|82927.1|82877.1|535
1613763900000|2021-02-19 19:45:00|82928.7|82878.7|82925.6|82875.6|82932.7|82882.7|82915.1|82865.1|677
1613764200000|2021-02-19 19:50:00|82924.5|82874.5|82913.9|82863.9|82925|82875|82904.9|82854.9|774
1613764500000|2021-02-19 19:55:00|82914.7|82864.7|82911.7|82861.7|82919.9|82869.9|82905.1|82855.1|771
1613764800000|2021-02-19 20:00:00|82914|82864|82882.4|82832.4|82916.2|82866.2|82877.3|82827.3|929
1613765100000|2021-02-19 20:05:00|82882.5|82832.5|82884.3|82834.3|82890.2|82840.2|82877.7|82827.7|618
1613765400000|2021-02-19 20:10:00|82885.3|82835.3|82874.1|82824.1|82888.9|82838.9|82868.4|82818.4|675
1613765700000|2021-02-19 20:15:00|82875|82825|82869.6|82819.6|82885.2|82835.2|82867.1|82817.1|766
1613766000000|2021-02-19 20:20:00|82869.7|82819.7|82861.7|82811.7|82877.9|82827.9|82857.5|82807.5|753
1613766300000|2021-02-19 20:25:00|82862|82812|82834.4|82784.4|82862.1|82812.1|82828.7|82778.7|740
1613766600000|2021-02-19 20:30:00|82834.6|82784.6|82835.1|82785.1|82839.9|82789.9|82827.9|82777.9|467
1613766900000|2021-02-19 20:35:00|82835.7|82785.7|82867.2|82817.2|82884.3|82826.5|82835.4|82773.3|511
1613767200000|2021-02-19 20:40:00|82867.4|82817.4|82815.2|82765.2|82867.4|82817.4|82812.1|82762.1|1000
1613767500000|2021-02-19 20:45:00|82815.4|82765.4|82842.2|82792.2|82879|82810.6|82810.5|82746.9|856
1613767800000|2021-02-19 20:50:00|82841.8|82791.8|82847.4|82797.4|82852.6|82802.6|82830.6|82766.6|886
1613768100000|2021-02-19 20:55:00|82847|82797|82810.3|82760.3|82887.7|82837.7|82802.9|82707.3|1118
1613768400000|2021-02-19 21:00:00|82814.2|82764.2|82828.4|82778.4|82837.9|82799.9|82811.4|82761.4|1213
1613768700000|2021-02-19 21:05:00|82828.5|82778.5|82830.3|82780.3|82839.5|82804|82827.9|82777.9|516
1613769000000|2021-02-19 21:10:00|82830.5|82780.5|82867.9|82817.9|82883.6|82833.6|82830.5|82780.5|480
1613769300000|2021-02-19 21:15:00|82868|82818|82855.8|82805.8|82873.1|82823.1|82855.5|82805.5|278
1613769600000|2021-02-19 21:20:00|82856|82806|82855.1|82805.1|82868.7|82818.7|82849.6|82799.6|312
1613769900000|2021-02-19 21:25:00|82857.7|82807.7|82850.2|82800.2|82872.4|82822.4|82840.6|82790.6|686
1613770200000|2021-02-19 21:30:00|82857|82807|82854.7|82804.7|82859.6|82809.6|82844.1|82794.1|691
1613770500000|2021-02-19 21:35:00|82855.8|82805.8|82850|82749.5|83021.5|82910.5|82780.3|82678.3|1348
1613770800000|2021-02-19 21:40:00|82851.8|82750.5|82840|82790|82892.1|82803.8|82796.7|82729.6|708
1613771100000|2021-02-19 21:45:00|82840.3|82790.3|82838.6|82788.6|82879.5|82800.9|82831.5|82742.8|559
1613771400000|2021-02-19 21:50:00|82864.3|82765.2|82849.3|82799.3|82903|82804.6|82828.9|82731.4|654
1613771700000|2021-02-19 21:55:00|82847.9|82797.9|82813.4|82702.4|82906.5|82810.6|82730.1|82619.1|600
1613941200000|2021-02-21 21:00:00|82909.2|82773.2|82897.7|82761.7|82909.2|82773.2|82897.7|82761.7|2
1613941500000|2021-02-21 21:05:00|82915.9|82779.9|82915.9|82779.9|82915.9|82779.9|82915.9|82779.9|1
1613941800000|2021-02-21 21:10:00|82890.8|82754.8|82871.6|82735.6|82890.8|82754.8|82870.7|82734.7|9
1613942100000|2021-02-21 21:15:00|82871.7|82735.7|82870.5|82734.5|82895|82759|82848.3|82712.3|15
1613942400000|2021-02-21 21:20:00|82870.6|82734.6|82870.8|82734.8|82871.3|82735.3|82870.6|82734.6|7
1613942700000|2021-02-21 21:25:00|82870.9|82734.9|82856.9|82720.9|82881.6|82745.6|82856.9|82720.9|9
1613943000000|2021-02-21 21:30:00|82891.9|82755.9|82906.4|82770.4|82907.2|82771.2|82877.4|82741.4|5
1613943300000|2021-02-21 21:35:00|82904.9|82768.9|82896.6|82760.6|82905|82769|82896.6|82760.6|10
1613943600000|2021-02-21 21:40:00|82897.1|82761.1|82895.4|82759.4|82897.1|82761.1|82895.4|82759.4|3
1613943900000|2021-02-21 21:45:00|82895.3|82759.3|82897|82761|82897|82761|82893.6|82757.6|8
1613944200000|2021-02-21 21:50:00|82801.6|82665.6|82801.6|82665.6|82801.6|82665.6|82801.6|82665.6|1
1613944500000|2021-02-21 21:55:00|82897|82761|82900.4|82764.4|82914|82778|82801.6|82665.6|21
1613944800000|2021-02-21 22:00:00|82885.9|82749.9|82882.4|82746.4|82907.8|82771.8|82785.4|82649.4|27
1613945100000|2021-02-21 22:05:00|82881.7|82745.7|82866.8|82730.8|82888.9|82752.9|82785.9|82649.9|148
1613945400000|2021-02-21 22:10:00|82867.2|82731.2|82789|82653|82879|82743|82751.4|82615.4|139
1613945700000|2021-02-21 22:15:00|82865.1|82729.1|82830.1|82704.2|82912.5|82776.5|82711.6|82575.6|57
1613946000000|2021-02-21 22:20:00|82835.2|82699.2|82821.5|82695.6|82835.2|82704.2|82818.7|82692.8|7
1613946300000|2021-02-21 22:25:00|82821.6|82695.7|82820.6|82697.4|82821.6|82697.4|82818.8|82692.9|6
1613946600000|2021-02-21 22:30:00|82820.5|82697.3|82815|82694.5|82820.8|82697.6|82815|82693.7|28
1613946900000|2021-02-21 22:35:00|82815.1|82694.6|82818|82694.8|82824.4|82703.9|82815|82693|70
1613947200000|2021-02-21 22:40:00|82819|82695.8|82813.7|82693.2|82819|82695.8|82813.7|82691|15
1613947500000|2021-02-21 22:45:00|82813.8|82693.3|82781.1|82670.1|82831.7|82709.9|82754.4|82631.8|129
1613947800000|2021-02-21 22:50:00|82792.7|82681.7|82795.6|82684.6|82826.1|82715.1|82767.9|82656.9|197
1613948100000|2021-02-21 22:55:00|82809.7|82698.7|82786.7|82675.7|82817|82706|82765.3|82654.3|256
1613948400000|2021-02-21 23:00:00|82789|82678|82765.8|82654.8|82809.1|82698.1|82732.9|82643|841
1613948700000|2021-02-21 23:05:00|82780.2|82669.2|82779.2|82668.2|82787.5|82691|82730.5|82640.9|950
1613949000000|2021-02-21 23:10:00|82778.3|82667.3|82803|82709.9|82812.9|82726.6|82732.1|82666.3|896
1613949300000|2021-02-21 23:15:00|82807|82707|82832.4|82745.2|82853.2|82781.9|82782.8|82701.3|1001
1613949600000|2021-02-21 23:20:00|82826.4|82750|82797.1|82747.1|82845.2|82767.8|82789.6|82720.4|781
1613949900000|2021-02-21 23:25:00|82798.2|82748.2|82826.8|82728.9|82836.8|82765.5|82786.5|82725.5|894
1613950200000|2021-02-21 23:30:00|82817.5|82735.9|82806.3|82728.1|82827.4|82747.8|82784|82722.3|1020
1613950500000|2021-02-21 23:35:00|82806.2|82728|82762|82677.4|82825.6|82742.6|82754.9|82676|953
1613950800000|2021-02-21 23:40:00|82759.9|82680.1|82761.3|82671.1|82775.9|82690.5|82740.5|82663.6|887
1613951100000|2021-02-21 23:45:00|82765.4|82668.6|82693.3|82643.3|82776|82686.9|82690.2|82606.9|1262
1613951400000|2021-02-21 23:50:00|82694.7|82644.7|82699.9|82649.9|82705.6|82651.8|82687.3|82628.9|1086
1613951700000|2021-02-21 23:55:00|82698.1|82648.1|82705.5|82655.5|82717.7|82660.7|82689.5|82634.8|933
1613952000000|2021-02-22 00:00:00|82705.4|82655.4|82756.9|82683.3|82765.2|82703.6|82697.2|82647.2|1244
1613952300000|2021-02-22 00:05:00|82756.5|82683.8|82754.1|82681|82767.3|82704.2|82737.8|82672.9|858
1613952600000|2021-02-22 00:10:00|82755.3|82680.7|82722.6|82672.6|82758.9|82694.9|82718.3|82656.4|627
1613952900000|2021-02-22 00:15:00|82722.7|82672.7|82728.5|82678.5|82752.5|82686.1|82718.9|82657.8|685
1613953200000|2021-02-22 00:20:00|82728.2|82678.2|82737.6|82662.5|82745.2|82681|82715|82658.1|604
1613953500000|2021-02-22 00:25:00|82738|82661.6|82696.5|82646.5|82738|82676.2|82692.8|82634.9|615
1613953800000|2021-02-22 00:30:00|82706.7|82636.4|82663|82613|82708.8|82646.9|82655|82602.4|1049
1613954100000|2021-02-22 00:35:00|82663.1|82613.1|82682.4|82608.1|82701.3|82628.3|82660.7|82601|849
1613954400000|2021-02-22 00:40:00|82684.6|82610.7|82678.8|82628.8|82689.3|82635.4|82667.6|82606.7|866
1613954700000|2021-02-22 00:45:00|82679.1|82629.1|82699.1|82649.1|82716.8|82656.9|82677.4|82621.7|922
1613955000000|2021-02-22 00:50:00|82699.8|82649.8|82701.5|82651.5|82720.2|82665.2|82696.3|82646.3|780
1613955300000|2021-02-22 00:55:00|82701.7|82651.7|82711.3|82661.3|82715.8|82665.8|82692.2|82642.2|867
1613955600000|2021-02-22 01:00:00|82712.1|82662.1|82685.1|82635.1|82713.4|82663.4|82681.2|82621.9|1129
1613955900000|2021-02-22 01:05:00|82684.9|82634.9|82686.6|82636.6|82696.7|82646.7|82678.2|82620.3|979
1613956200000|2021-02-22 01:10:00|82686.1|82636.1|82679.1|82629.1|82693.7|82643.7|82675.1|82620.1|897
1613956500000|2021-02-22 01:15:00|82679.3|82629.3|82630.4|82580.4|82689.2|82631.3|82625.9|82575.9|1172
1613956800000|2021-02-22 01:20:00|82630.7|82580.7|82604.3|82554.3|82641|82591|82591.3|82541.3|1164
1613957100000|2021-02-22 01:25:00|82604.4|82554.4|82576.5|82526.5|82619.9|82569.9|82545.6|82495.6|1120
1613957400000|2021-02-22 01:30:00|82576.6|82526.6|82602.7|82552.7|82608.3|82558.3|82576.6|82526.6|1244
1613957700000|2021-02-22 01:35:00|82602.1|82552.1|82604.6|82554.6|82616.5|82566.5|82575.7|82522.4|1060
1613958000000|2021-02-22 01:40:00|82604.2|82554.2|82603.3|82553.3|82618.6|82564.2|82593.6|82540.8|1139
1613958300000|2021-02-22 01:45:00|82602.8|82552.8|82619|82569|82619|82569|82595.9|82544.1|1218
1613958600000|2021-02-22 01:50:00|82617.2|82567.2|82622|82572|82629.4|82579.3|82610|82549.5|1411
1613958900000|2021-02-22 01:55:00|82621.9|82571.9|82631.8|82581.8|82647.5|82587.4|82620.1|82563.4|1336
1613959200000|2021-02-22 02:00:00|82632.5|82582.5|82607.3|82557.3|82638.2|82588.2|82592|82535.4|1123
1613959500000|2021-02-22 02:05:00|82607.5|82557.5|82671.3|82621.3|82689.6|82631.3|82606.1|82556.1|1389
1613959800000|2021-02-22 02:10:00|82672.2|82622.2|82668.9|82618.9|82691.3|82633.1|82658.2|82599.1|1262
1613960100000|2021-02-22 02:15:00|82669.1|82619.1|82691.6|82641.6|82721.3|82656|82668.1|82606.3|1341
1613960400000|2021-02-22 02:20:00|82694.5|82644.5|82681.6|82631.6|82699.8|82644.5|82661.2|82602.7|1341
1613960700000|2021-02-22 02:25:00|82681.8|82631.8|82701.8|82631.2|82714.9|82651.3|82679.5|82621.1|1561
1613961000000|2021-02-22 02:30:00|82701.9|82641.5|82781.9|82711.4|82793.6|82728.9|82690.3|82640.3|1564
1613961300000|2021-02-22 02:35:00|82783.9|82709.7|82777.9|82727.9|82821|82757.6|82728.9|82660.6|1710
1613961600000|2021-02-22 02:40:00|82778.3|82728.3|82808.7|82758.7|82826.8|82761.5|82756.1|82675.8|1216
1613961900000|2021-02-22 02:45:00|82808.5|82758.5|82813.5|82763.5|82854.6|82788.3|82794|82729.9|1834
1613962200000|2021-02-22 02:50:00|82813.2|82763.2|82809|82759|82827.8|82766.6|82793.7|82730.2|1402
1613962500000|2021-02-22 02:55:00|82808.8|82758.8|82804.7|82754.7|82834.2|82776.3|82779.5|82715.9|1378
1613962800000|2021-02-22 03:00:00|82804.5|82754.5|82779.8|82729.8|82818.9|82768.9|82755.4|82699|1141
1613963100000|2021-02-22 03:05:00|82779.9|82729.9|82820.8|82770.8|82828.4|82770.8|82774.5|82712.8|1233
1613963400000|2021-02-22 03:10:00|82820.7|82770.7|82802.8|82752.8|82835.2|82771.9|82773.7|82715|1372
1613963700000|2021-02-22 03:15:00|82802.5|82752.5|82763.9|82713.9|82808.4|82756.4|82752.2|82694.3|1332
1613964000000|2021-02-22 03:20:00|82764|82714|82778.6|82728.6|82817.9|82765.2|82759|82699.4|1179
1613964300000|2021-02-22 03:25:00|82778.8|82728.8|82785.4|82735.4|82810.9|82760.9|82763.9|82702.2|1118
1613964600000|2021-02-22 03:30:00|82785.1|82735.1|82848.7|82798.7|82851.3|82798.8|82779.5|82720.1|1254
1613964900000|2021-02-22 03:35:00|82846.4|82796.4|82790.1|82740.1|82857.3|82796.9|82789|82723.2|1106
1613965200000|2021-02-22 03:40:00|82790.4|82740.4|82787|82737|82815.9|82756.7|82782.7|82726.2|1127
1613965500000|2021-02-22 03:45:00|82786.6|82736.6|82785.6|82735.6|82795|82736.7|82775.7|82716.3|1333
1613965800000|2021-02-22 03:50:00|82785.7|82735.7|82789.4|82739.4|82797.1|82742|82778.1|82716.9|1084
1613966100000|2021-02-22 03:55:00|82789.9|82739.9|82781.2|82731.2|82803.8|82753.8|82776|82718.5|1242
1613966400000|2021-02-22 04:00:00|82781.3|82731.3|82784|82734|82795.2|82739.3|82769|82711.9|1000
1613966700000|2021-02-22 04:05:00|82784.1|82734.1|82768.6|82718.6|82786.4|82736.4|82745.6|82683.7|930
1613967000000|2021-02-22 04:10:00|82768.3|82718.3|82753.1|82703.1|82795.6|82745.6|82748.8|82698.8|846
1613967300000|2021-02-22 04:15:00|82753.5|82703.5|82757.8|82707.8|82786.2|82736.2|82742.9|82692.9|720
1613967600000|2021-02-22 04:20:00|82757.7|82707.7|82746.7|82696.7|82757.9|82707.9|82727.9|82677.9|747
1613967900000|2021-02-22 04:25:00|82747|82697|82733.4|82683.4|82815.8|82765.8|82725.6|82675.5|972
1613968200000|2021-02-22 04:30:00|82733.1|82683.1|82746.6|82696.6|82794|82744|82683.2|82633.2|1048
1613968500000|2021-02-22 04:35:00|82746.8|82696.8|82727.2|82677.2|82758.9|82708.9|82686.1|82631.1|971
1613968800000|2021-02-22 04:40:00|82727|82677|82748.2|82698.2|82751.4|82701.4|82725.8|82675.8|795
1613969100000|2021-02-22 04:45:00|82748.4|82698.4|82728.2|82678.2|82754.5|82704.5|82725.5|82675.5|873
1613969400000|2021-02-22 04:50:00|82728.3|82678.3|82747.5|82697.5|82760.5|82710.5|82725.4|82675.4|680
1613969700000|2021-02-22 04:55:00|82747.7|82697.7|82751.5|82701.5|82755.8|82705.8|82742|82692|527
1613970000000|2021-02-22 05:00:00|82751.8|82701.8|82747.8|82697.8|82755.7|82705.7|82744.6|82694.6|666
1613970300000|2021-02-22 05:05:00|82747.9|82697.9|82759.7|82709.7|82762.7|82712.7|82744.4|82694.4|531
1613970600000|2021-02-22 05:10:00|82759.8|82709.8|82721.8|82671.8|82762.8|82712.8|82721|82671|682
1613970900000|2021-02-22 05:15:00|82720.6|82670.6|82754.6|82704.6|82758.8|82708.8|82718.8|82668.8|784
1613971200000|2021-02-22 05:20:00|82754.5|82704.5|82721.5|82671.5|82764.3|82714.3|82718.2|82668.2|896
1613971500000|2021-02-22 05:25:00|82721.6|82671.6|82713.3|82663.3|82753.9|82703.9|82711.6|82661.6|926
1613971800000|2021-02-22 05:30:00|82713.2|82663.2|82726|82676|82762.3|82712.3|82693.7|82643.7|1082
1613972100000|2021-02-22 05:35:00|82725.9|82675.9|82748.6|82698.6|82769.2|82710.7|82704.2|82654.2|1167
1613972400000|2021-02-22 05:40:00|82745.5|82695.5|82774.2|82724.2|82775.7|82725.7|82731.6|82681.6|1113
1613972700000|2021-02-22 05:45:00|82774.3|82724.3|82733.8|82683.8|82775.7|82725.7|82718.8|82668.8|876
1613973000000|2021-02-22 05:50:00|82732.9|82682.9|82740.8|82690.8|82765.3|82715.3|82731.7|82681.7|776
1613973300000|2021-02-22 05:55:00|82740.9|82690.9|82744.4|82694.4|82748.7|82698.7|82733.5|82683.5|663
1613973600000|2021-02-22 06:00:00|82744.8|82694.8|82757.9|82707.9|82767.9|82717.9|82740.8|82690.8|672
1613973900000|2021-02-22 06:05:00|82757.5|82707.5|82760.8|82710.8|82765.7|82715.7|82743.7|82693.7|746
1613974200000|2021-02-22 06:10:00|82760.4|82710.4|82749.6|82699.6|82776.6|82726.6|82734.7|82684.7|886
1613974500000|2021-02-22 06:15:00|82750|82700|82719.7|82669.7|82792.6|82742.6|82696.9|82646.9|1089
1613974800000|2021-02-22 06:20:00|82717.4|82667.4|82759.2|82709.2|82783.8|82733.8|82715.7|82665.7|1293
1613975100000|2021-02-22 06:25:00|82759.1|82709.1|82726.6|82676.6|82760.4|82710.4|82686.6|82636.6|1020
1613975400000|2021-02-22 06:30:00|82727.1|82677.1|82742.9|82692.9|82747|82697|82724.5|82674.5|833
1613975700000|2021-02-22 06:35:00|82742.7|82692.7|82739.8|82689.8|82746.6|82696.6|82716.7|82666.7|912
1613976000000|2021-02-22 06:40:00|82739.9|82689.9|82748.6|82698.6|82749.2|82699.2|82724.7|82674.7|1043
1613976300000|2021-02-22 06:45:00|82748.1|82698.1|82732|82682|82754.6|82704.6|82730.4|82680.4|752
1613976600000|2021-02-22 06:50:00|82732.8|82682.8|82748.2|82698.2|82750.6|82700.6|82726|82676|831
1613976900000|2021-02-22 06:55:00|82748|82698|82761.6|82711.6|82764.4|82714.4|82745.2|82695.2|663
1613977200000|2021-02-22 07:00:00|82761.7|82711.7|82788.4|82738.4|82819.9|82769.9|82737.8|82687.8|1278
1613977500000|2021-02-22 07:05:00|82788.3|82738.3|82881.5|82831.5|82884.6|82834.6|82787.3|82737.3|1670
1613977800000|2021-02-22 07:10:00|82880.1|82830.1|82869.8|82819.8|82895.2|82845.2|82840.2|82790.2|1486
1613978100000|2021-02-22 07:15:00|82867.1|82817.1|82912.3|82862.3|82928.8|82878.8|82867.1|82817.1|1295
1613978400000|2021-02-22 07:20:00|82912.1|82862.1|82935|82885|82966.7|82917.8|82911.4|82861.4|1407
1613978700000|2021-02-22 07:25:00|82934.3|82884.3|82916.7|82866.7|82961.3|82911.3|82892.7|82842.7|1601
1613979000000|2021-02-22 07:30:00|82916.6|82866.6|82906.8|82856.8|82958.6|82908.6|82893.2|82852.3|1508
1613979300000|2021-02-22 07:35:00|82907.1|82857.1|82879.2|82829.2|82908.3|82858.9|82861.6|82811.6|1272
1613979600000|2021-02-22 07:40:00|82880.2|82830.2|82879.2|82829.2|82913.4|82868.5|82859.4|82809.4|1163
1613979900000|2021-02-22 07:45:00|82879.6|82829.6|82926.9|82876.9|82938.5|82888.5|82868.7|82818.7|1599
1613980200000|2021-02-22 07:50:00|82924.8|82874.8|82888.6|82838.6|82938.8|82888.8|82876.1|82838.6|1434
1613980500000|2021-02-22 07:55:00|82889.1|82839.1|82860.8|82810.8|82905.2|82863.2|82844.3|82799.2|1395
1613980800000|2021-02-22 08:00:00|82862|82812|82815.4|82790.4|82894.1|82853|82797.5|82762.4|1150
1613981100000|2021-02-22 08:05:00|82815.1|82790.1|82792.5|82767.5|82853.1|82805.4|82767.2|82732.2|1172
1613981400000|2021-02-22 08:10:00|82792.7|82767.7|82857.8|82807.8|82888.9|82838.9|82788.9|82763.5|1626
1613981700000|2021-02-22 08:15:00|82857.9|82807.9|82932.7|82882.7|82943.6|82906|82855.3|82805.3|1581
1613982000000|2021-02-22 08:20:00|82931.8|82881.8|82965.7|82940.7|82986.4|82949.5|82925.3|82875.3|1703
1613982300000|2021-02-22 08:25:00|82966.3|82941.3|83050.8|83000.8|83054.7|83017.4|82956.2|82913.7|1749
1613982600000|2021-02-22 08:30:00|83051|83001|83066.3|83041.3|83119.2|83081|83048.1|83000.3|1720
1613982900000|2021-02-22 08:35:00|83065.6|83040.6|83033.6|82983.6|83100.3|83056.4|83016.6|82975.4|1506
1613983200000|2021-02-22 08:40:00|83034|82984|83079.1|83029.1|83091.8|83054.1|83021.1|82983.3|1570
1613983500000|2021-02-22 08:45:00|83079.5|83029.5|83035|83010|83114.6|83077|83026.7|82990.9|1501
1613983800000|2021-02-22 08:50:00|83034.9|83009.9|83052.7|83002.7|83105.4|83068.1|83025.8|82988|1572
1613984100000|2021-02-22 08:55:00|83053|83003|83074.3|82997.1|83089.2|83032.4|83024.5|82982.2|1503
1613984400000|2021-02-22 09:00:00|83060.5|83010.5|83029.7|82979.7|83100.6|83050.6|83013.7|82965.5|1773
1613984700000|2021-02-22 09:05:00|83031.1|82981.1|82988.2|82938.2|83043.9|83006.4|82954.2|82916.3|1784
1613985000000|2021-02-22 09:10:00|82987.9|82937.9|82953.8|82903.8|82989.1|82944.6|82925.6|82879.6|1624
1613985300000|2021-02-22 09:15:00|82953.5|82903.5|82965.6|82915.6|82999.8|82965.7|82922.9|82882.4|1625
1613985600000|2021-02-22 09:20:00|82964.4|82914.4|82940.6|82915.6|82986.4|82950.6|82913|82872.4|1486
1613985900000|2021-02-22 09:25:00|82940.7|82915.7|82981.1|82956.1|82993.3|82959.6|82920.7|82895.7|1305
1613986200000|2021-02-22 09:30:00|82980.9|82955.9|82904.3|82879.3|82981.3|82956.3|82897.6|82869.2|1564
1613986500000|2021-02-22 09:35:00|82905|82880|82827.2|82802.2|82934.3|82891.4|82825.8|82789.4|1568
1613986800000|2021-02-22 09:40:00|82828.3|82803.3|82875.3|82850.3|82907.5|82872.7|82824|82796.3|1440
1613987100000|2021-02-22 09:45:00|82873.6|82848.6|82875.4|82850.4|82909.5|82871.5|82858.8|82818.5|1297
1613987400000|2021-02-22 09:50:00|82875.9|82850.9|82908.3|82883.3|82933.1|82908.1|82864.2|82829|1249
1613987700000|2021-02-22 09:55:00|82908.4|82883.4|82879|82854|82928.8|82903.8|82860.5|82825.6|1306
1613988000000|2021-02-22 10:00:00|82878.8|82853.8|82836.7|82811.7|82881.8|82854|82824.8|82786.3|1282
1613988300000|2021-02-22 10:05:00|82835.4|82810.4|82862|82837|82886.9|82856.1|82826.3|82801.3|1216
1613988600000|2021-02-22 10:10:00|82862.9|82837.9|82848.4|82823.4|82872.9|82847.9|82844.3|82810.7|917
1613988900000|2021-02-22 10:15:00|82848.2|82823.2|82853.4|82828.4|82885.1|82854.9|82848.2|82814.7|1028
1613989200000|2021-02-22 10:20:00|82853.6|82828.6|82802.5|82777.5|82868.9|82832.6|82802|82769.9|1153
1613989500000|2021-02-22 10:25:00|82802.6|82777.6|82810.7|82785.7|82819.4|82786.4|82765.4|82728.2|1048
1613989800000|2021-02-22 10:30:00|82810.5|82785.5|82754.4|82704.4|82836.8|82801.5|82743.7|82703.5|1221
1613990100000|2021-02-22 10:35:00|82754.3|82704.3|82713.7|82688.7|82773.7|82736.7|82713.6|82678.8|1413
1613990400000|2021-02-22 10:40:00|82713.2|82688.2|82695.1|82670.1|82730.7|82696.3|82675.7|82636.8|1306
1613990700000|2021-02-22 10:45:00|82695|82670|82702.3|82677.3|82733.9|82697|82687.3|82650.3|1159
1613991000000|2021-02-22 10:50:00|82702|82677|82747.2|82722.2|82752.7|82722.2|82701.7|82676.7|1247
1613991300000|2021-02-22 10:55:00|82746.4|82721.4|82757.7|82707.7|82777.9|82740.1|82729.5|82690.9|1107
1613991600000|2021-02-22 11:00:00|82757.6|82707.6|82752.4|82727.4|82770.7|82737.8|82729.4|82689.1|1174
1613991900000|2021-02-22 11:05:00|82752.5|82727.5|82729.7|82704.7|82778.5|82741.2|82724.7|82687|1035
1613992200000|2021-02-22 11:10:00|82729.8|82704.8|82691.7|82666.7|82752.2|82717.3|82686.7|82650.8|1070
1613992500000|2021-02-22 11:15:00|82692|82667|82718.2|82693.2|82729.8|82695.4|82691.2|82655.5|1108
1613992800000|2021-02-22 11:20:00|82718.3|82693.3|82688.4|82663.4|82752.7|82718.8|82681.7|82650.4|1050
1613993100000|2021-02-22 11:25:00|82688.2|82663.2|82681.6|82656.6|82695.8|82663.2|82605.2|82570.5|1575
1613993400000|2021-02-22 11:30:00|82681.5|82656.5|82686.1|82661.1|82713.5|82679.1|82662.6|82621.1|1270
1613993700000|2021-02-22 11:35:00|82686.2|82661.2|82659.6|82634.6|82701.7|82664.6|82659.1|82628.9|1251
1613994000000|2021-02-22 11:40:00|82658.5|82633.5|82653.1|82628.1|82686.3|82646.3|82641.5|82611.4|1168
1613994300000|2021-02-22 11:45:00|82651.6|82626.6|82632.1|82607.1|82663.7|82633.6|82609.8|82574.3|1113
1613994600000|2021-02-22 11:50:00|82631.9|82606.9|82675.7|82650.7|82677.9|82652.9|82627.1|82590|916
1613994900000|2021-02-22 11:55:00|82676.1|82651.1|82661.9|82636.9|82704.4|82668.2|82656.2|82619.1|1180
1613995200000|2021-02-22 12:00:00|82662|82637|82652.9|82627.9|82673.6|82648.6|82650.3|82616.2|1405
1613995500000|2021-02-22 12:05:00|82654.8|82629.8|82649.4|82599.4|82671.7|82637|82619.9|82582.2|1190
1613995800000|2021-02-22 12:10:00|82650.2|82600.2|82615.5|82590.5|82657.7|82618.3|82612.8|82574.5|892
1613996100000|2021-02-22 12:15:00|82615.2|82590.2|82598.7|82573.7|82639.6|82605.5|82595.6|82557.5|857
1613996400000|2021-02-22 12:20:00|82598.8|82573.8|82623.9|82598.9|82634.8|82607.6|82588.2|82557.4|943
1613996700000|2021-02-22 12:25:00|82623.6|82598.6|82635.5|82610.5|82667.9|82642.9|82614.6|82589.3|1084
1613997000000|2021-02-22 12:30:00|82635|82610|82641.1|82616.1|82676.3|82643.1|82626.1|82592.3|1136
1613997300000|2021-02-22 12:35:00|82641.2|82616.2|82684.1|82659.1|82691.9|82666.9|82628.4|82595.6|1040
1613997600000|2021-02-22 12:40:00|82683.6|82658.6|82698.6|82648.6|82729.4|82693.7|82683.6|82643.7|1385
1613997900000|2021-02-22 12:45:00|82698.5|82648.5|82682.9|82632.9|82700.2|82659.8|82650.7|82605.7|1185
1613998200000|2021-02-22 12:50:00|82683.2|82633.2|82671.3|82621.3|82686.2|82647.8|82638.5|82601.3|1219
1613998500000|2021-02-22 12:55:00|82670.8|82620.8|82664.3|82639.3|82689.3|82652.5|82642.3|82603.6|1279
1613998800000|2021-02-22 13:00:00|82664.4|82639.4|82650.8|82625.8|82700.2|82664.5|82647.9|82610.3|1415
1613999100000|2021-02-22 13:05:00|82649.8|82624.8|82685.2|82660.2|82700.3|82668.1|82636.4|82599.2|1344
1613999400000|2021-02-22 13:10:00|82686.5|82661.5|82695.5|82670.5|82740.3|82708.6|82686.5|82653.8|1448
1613999700000|2021-02-22 13:15:00|82695.6|82670.6|82708.3|82683.3|82733.4|82697.8|82679.8|82642.5|1278
1614000000000|2021-02-22 13:20:00|82709.9|82684.9|82697.7|82672.7|82738.1|82702.6|82691.3|82659.5|1409
1614000300000|2021-02-22 13:25:00|82696.8|82671.8|82762.5|82712.5|82774.1|82735.7|82695.3|82658.8|1337
1614000600000|2021-02-22 13:30:00|82762.4|82712.4|82666.3|82641.3|82765.4|82715.4|82662.9|82637.9|1539
1614000900000|2021-02-22 13:35:00|82665|82640|82639.9|82589.9|82665.2|82640.2|82598.5|82548.5|1606
1614001200000|2021-02-22 13:40:00|82639.5|82589.5|82600.6|82550.6|82640|82602.3|82578.9|82539.3|1432
1614001500000|2021-02-22 13:45:00|82602.4|82552.4|82551.8|82526.8|82612.9|82574.6|82530.4|82499.1|1401
1614001800000|2021-02-22 13:50:00|82552.1|82527.1|82589.9|82539.9|82619.6|82582.2|82543.2|82504.7|1442
1614002100000|2021-02-22 13:55:00|82590.3|82540.3|82612.7|82562.7|82620.6|82588.9|82560.1|82526.7|1419
1614002400000|2021-02-22 14:00:00|82599.9|82574.9|82652.4|82627.4|82667.1|82629.8|82581.3|82550.8|1500
1614002700000|2021-02-22 14:05:00|82652.5|82627.5|82647.2|82622.2|82673.1|82648.1|82634.6|82607.1|1219
1614003000000|2021-02-22 14:10:00|82647.3|82622.3|82666.9|82641.9|82676.5|82643.9|82622.6|82593.7|1434
1614003300000|2021-02-22 14:15:00|82666.8|82641.8|82730.8|82680.8|82747.9|82715.8|82645.3|82612.6|1585
1614003600000|2021-02-22 14:20:00|82729.9|82679.9|82696.6|82671.6|82758.5|82721.6|82693.9|82659.1|1348
1614003900000|2021-02-22 14:25:00|82696.5|82671.5|82710.6|82685.6|82721.9|82687.9|82680.3|82644.9|991
1614004200000|2021-02-22 14:30:00|82708.9|82683.9|82785.6|82735.6|82788.2|82741.5|82676.3|82647.4|1144
1614004500000|2021-02-22 14:35:00|82785|82735|82704.3|82679.3|82818.8|82777.2|82658.1|82620|1197
1614004800000|2021-02-22 14:40:00|82704.8|82679.8|82702.6|82677.6|82774|82733.7|82686.6|82656.3|1133
1614005100000|2021-02-22 14:45:00|82702.7|82677.7|82684.1|82634.1|82749.8|82710.2|82666.3|82624.5|1254
1614005400000|2021-02-22 14:50:00|82683.7|82633.7|82667.9|82642.9|82721.6|82687.1|82666.6|82626.5|1593
1614005700000|2021-02-22 14:55:00|82667.5|82642.5|82669.9|82619.9|82688.9|82654.5|82649.7|82615.8|1421
1614006000000|2021-02-22 15:00:00|82671|82621|82636.6|82611.6|82672.3|82640.9|82606.6|82567.2|1723
1614006300000|2021-02-22 15:05:00|82636.9|82611.9|82705.8|82680.8|82708.3|82681.5|82628.2|82599.3|1762
1614006600000|2021-02-22 15:10:00|82705.7|82680.7|82659.7|82609.7|82742.2|82704.9|82622.5|82584.3|1775
1614006900000|2021-02-22 15:15:00|82661|82611|82717|82692|82734.5|82697.7|82653.4|82611|1754
1614007200000|2021-02-22 15:20:00|82717.8|82692.8|82718.3|82693.3|82752.4|82714.9|82686.5|82644.9|1625
1614007500000|2021-02-22 15:25:00|82718.2|82693.2|82669|82619|82732.1|82697.8|82666.1|82616.1|1592
1614007800000|2021-02-22 15:30:00|82668.1|82618.1|82704.1|82654.1|82714.5|82676.4|82651.4|82615.7|1643
1614008100000|2021-02-22 15:35:00|82704.2|82654.2|82705.2|82655.2|82718.7|82681.6|82663.9|82613.9|1592
1614008400000|2021-02-22 15:40:00|82705.3|82655.3|82658.1|82633.1|82736.8|82689.9|82644.6|82608.9|1583
1614008700000|2021-02-22 15:45:00|82656.5|82631.5|82662.9|82637.9|82712.6|82677.2|82647.6|82615.7|1413
1614009000000|2021-02-22 15:50:00|82663.7|82638.7|82754.6|82729.6|82760.1|82731.1|82661.8|82636.8|1447
1614009300000|2021-02-22 15:55:00|82754.1|82729.1|82738.9|82713.9|82800.8|82766|82735.5|82710.5|1756
1614009600000|2021-02-22 16:00:00|82739|82714|82736.1|82711.1|82797.9|82764.2|82724.6|82699.6|1670
1614009900000|2021-02-22 16:05:00|82735.8|82710.8|82746.4|82721.4|82765.5|82734.5|82723.7|82693.6|1339
1614010200000|2021-02-22 16:10:00|82745.7|82720.7|82730.6|82705.6|82778.4|82751.4|82713.3|82678.3|1319
1614010500000|2021-02-22 16:15:00|82730|82705|82735.5|82685.5|82761.6|82725.7|82711|82670.4|1196
1614010800000|2021-02-22 16:20:00|82720|82695|82734.6|82684.6|82749.7|82712.1|82710.3|82673.4|1116
1614011100000|2021-02-22 16:25:00|82720.1|82695.1|82701.8|82676.8|82731|82695.1|82689.9|82652.9|1253
1614011400000|2021-02-22 16:30:00|82701.9|82676.9|82727.2|82702.2|82747.3|82703.7|82698.4|82668.9|1465
1614011700000|2021-02-22 16:35:00|82727.1|82702.1|82730.3|82705.3|82754.3|82716|82722.7|82689.4|1344
1614012000000|2021-02-22 16:40:00|82730.2|82705.2|82719|82694|82740.1|82707.3|82712.5|82678.5|962
1614012300000|2021-02-22 16:45:00|82718.9|82693.9|82700.7|82675.7|82726.4|82693.9|82686.6|82648.6|1170
1614012600000|2021-02-22 16:50:00|82701.2|82676.2|82715|82690|82721.7|82696.7|82682.5|82657.5|1022
1614012900000|2021-02-22 16:55:00|82714.9|82689.9|82662.3|82637.3|82727.8|82691.1|82654.4|82611.9|1142
1614013200000|2021-02-22 17:00:00|82662.8|82637.8|82687.3|82637.3|82689.5|82639.9|82659.9|82609.9|1259
1614013500000|2021-02-22 17:05:00|82687.5|82637.5|82662.6|82612.6|82689.9|82639.9|82645.6|82595.6|1111
1614013800000|2021-02-22 17:10:00|82659.6|82609.6|82676.3|82626.3|82686|82636|82647.8|82603.7|1206
1614014100000|2021-02-22 17:15:00|82676.1|82626.1|82673.8|82623.8|82679.1|82639.6|82657|82613.6|907
1614014400000|2021-02-22 17:20:00|82673.4|82623.4|82625.4|82600.4|82676.1|82638.6|82623.5|82586.1|1152
1614014700000|2021-02-22 17:25:00|82625.6|82600.6|82622.3|82572.3|82642.6|82605.1|82621.8|82571.8|1082
1614015000000|2021-02-22 17:30:00|82623.9|82573.9|82637.5|82587.5|82649.2|82599.2|82606.7|82569.1|1079
1614015300000|2021-02-22 17:35:00|82637.2|82587.2|82625.2|82575.2|82640.9|82590.9|82590.8|82547.7|1051
1614015600000|2021-02-22 17:40:00|82624.8|82574.8|82667.6|82617.6|82672.9|82622.9|82619.6|82572.5|1050
1614015900000|2021-02-22 17:45:00|82667.8|82617.8|82664.8|82614.8|82700.2|82650.2|82641.4|82597|893
1614016200000|2021-02-22 17:50:00|82665.1|82615.1|82653|82628|82669.4|82631.2|82649.2|82608.4|911
1614016500000|2021-02-22 17:55:00|82652.8|82627.8|82665.8|82615.8|82682.1|82632.1|82652.4|82613.4|1039
1614016800000|2021-02-22 18:00:00|82665.7|82615.7|82687.3|82637.3|82689.9|82653.6|82663.7|82613.7|895
1614017100000|2021-02-22 18:05:00|82687.5|82637.5|82682.3|82632.3|82691.3|82641.3|82679.3|82629.3|866
1614017400000|2021-02-22 18:10:00|82682.2|82632.2|82687.7|82637.7|82692.9|82642.9|82679.1|82629.1|741
1614017700000|2021-02-22 18:15:00|82687.5|82637.5|82753|82703|82753|82703|82667|82624.4|932
1614018000000|2021-02-22 18:20:00|82756.8|82706.8|82749.8|82699.8|82760.7|82710.7|82741.8|82691.8|838
1614018300000|2021-02-22 18:25:00|82749.7|82699.7|82760.6|82710.6|82763.2|82721.3|82736.2|82689.2|731
1614018600000|2021-02-22 18:30:00|82761.1|82711.1|82730.9|82680.9|82762.2|82712.2|82721.4|82680.2|1007
1614018900000|2021-02-22 18:35:00|82730.4|82680.4|82716.9|82666.9|82730.8|82690.4|82709|82664|751
1614019200000|2021-02-22 18:40:00|82717.1|82667.1|82693.7|82643.7|82717.1|82667.1|82683|82641|669
1614019500000|2021-02-22 18:45:00|82693.5|82643.5|82697|82647|82701.8|82660.9|82683.7|82639|800
1614019800000|2021-02-22 18:50:00|82696.1|82646.1|82701.4|82651.4|82702.3|82660.9|82678.2|82636.7|863
1614020100000|2021-02-22 18:55:00|82700.8|82650.8|82701|82651|82707.1|82657.1|82682|82641.1|863
1614020400000|2021-02-22 19:00:00|82701.4|82651.4|82696.9|82646.9|82706.2|82667.2|82683.4|82643.4|1126
1614020700000|2021-02-22 19:05:00|82696.5|82646.5|82676.9|82651.9|82697.1|82659.4|82676.6|82634.2|870
1614021000000|2021-02-22 19:10:00|82677|82652|82689.9|82639.9|82697.6|82655.4|82677|82636.5|638
1614021300000|2021-02-22 19:15:00|82689.8|82639.8|82687.7|82637.7|82691.9|82653.8|82669.7|82634.4|638
1614021600000|2021-02-22 19:20:00|82688.9|82638.9|82670.7|82620.7|82692.5|82642.5|82668.8|82618.8|835
1614021900000|2021-02-22 19:25:00|82670.6|82620.6|82679|82629|82684.4|82635|82642.5|82592.5|983
1614022200000|2021-02-22 19:30:00|82679.3|82629.3|82685.1|82635.1|82687.9|82639|82663.2|82625|758
1614022500000|2021-02-22 19:35:00|82684.3|82634.3|82681|82631|82687.3|82637.3|82656.9|82610|1086
1614022800000|2021-02-22 19:40:00|82681.5|82631.5|82680.2|82630.2|82682.6|82632.6|82675.1|82625.1|813
1614023100000|2021-02-22 19:45:00|82680|82630|82687.5|82637.5|82690.4|82650.5|82662.9|82626.1|641
1614023400000|2021-02-22 19:50:00|82687.3|82637.3|82680.1|82630.1|82688.5|82650.5|82643.2|82605.6|878
1614023700000|2021-02-22 19:55:00|82680|82630|82670.7|82620.7|82680.8|82630.8|82652.6|82602.6|1004
1614024000000|2021-02-22 20:00:00|82670.9|82620.9|82716.5|82666.5|82716.6|82672.8|82670.5|82620.5|1037
1614024300000|2021-02-22 20:05:00|82716.1|82666.1|82717.9|82667.9|82724.8|82682.1|82701.5|82659.6|802
1614024600000|2021-02-22 20:10:00|82718|82668|82795.2|82745.2|82797|82747|82708.1|82665.9|1020
1614024900000|2021-02-22 20:15:00|82795|82745|82800.1|82750.1|82800.8|82750.8|82788.7|82738.7|742
1614025200000|2021-02-22 20:20:00|82799.8|82749.8|82802.3|82752.3|82802.6|82752.6|82783.4|82733.4|1002
1614025500000|2021-02-22 20:25:00|82802.4|82752.4|82821.5|82771.5|82825.2|82786.1|82798.9|82748.9|905
1614025800000|2021-02-22 20:30:00|82821.2|82771.2|82824.7|82774.7|82828.4|82788.2|82811.4|82769.2|714
1614026100000|2021-02-22 20:35:00|82824|82774|82823.1|82773.1|82829.2|82787|82811|82769.2|566
1614026400000|2021-02-22 20:40:00|82823.4|82773.4|82830.4|82780.4|82831.4|82781.4|82818.2|82768.2|870
1614026700000|2021-02-22 20:45:00|82830.7|82780.7|82833.2|82783.2|82845|82795|82828.4|82778.4|698
1614027000000|2021-02-22 20:50:00|82833|82783|82810.2|82760.2|82847|82797|82792.1|82742.1|968
1614027300000|2021-02-22 20:55:00|82811.2|82761.2|82843.3|82793.3|82844.9|82794.9|82809.4|82759.4|1057
1614027600000|2021-02-22 21:00:00|82842.9|82792.9|82837.8|82787.8|82846.7|82807.1|82827.4|82777.4|930
1614027900000|2021-02-22 21:05:00|82837.3|82787.3|82829.2|82779.2|82844.1|82794.1|82827.1|82777.1|600
1614028200000|2021-02-22 21:10:00|82829|82779|82812.9|82762.9|82832.3|82782.3|82807.8|82757.8|620
1614028500000|2021-02-22 21:15:00|82812.2|82762.2|82817.3|82767.3|82822|82772|82809.4|82759.4|615
1614028800000|2021-02-22 21:20:00|82815.8|82765.8|82822.4|82772.4|82825.4|82775.4|82813|82763|541
1614029100000|2021-02-22 21:25:00|82822.6|82772.6|82805.7|82755.7|82825.2|82775.2|82801.2|82751.2|724
1614029400000|2021-02-22 21:30:00|82804.9|82754.9|82802.7|82752.7|82808.3|82758.3|82800.6|82750.6|624
1614029700000|2021-02-22 21:35:00|82802.6|82752.6|82809.3|82759.3|82813.7|82763.7|82799.7|82749.7|502
1614030000000|2021-02-22 21:40:00|82810.6|82760.6|82810.1|82760.1|82815.2|82765.2|82805.7|82755.7|544
1614030300000|2021-02-22 21:45:00|82809|82759|82801.2|82751.2|82814.4|82764.4|82795.9|82745.9|559
1614030600000|2021-02-22 21:50:00|82799.9|82749.9|82798.6|82748.6|82806.9|82756.9|82793.9|82743.9|559
1614030900000|2021-02-22 21:55:00|82797.3|82747.3|82815.4|82704.4|82833.8|82757|82765.9|82684.9|1237
1614031200000|2021-02-22 22:00:00|82824.6|82713.6|82777.4|82666.4|82831.3|82720.3|82731.1|82620.1|39
1614031500000|2021-02-22 22:05:00|82618.9|82507.9|82638.8|82527.8|82643.2|82532.2|82618.9|82507.9|9
1614031800000|2021-02-22 22:10:00|82613.9|82502.9|82622.6|82511.6|82636.8|82525.8|82605.8|82494.8|38
1614032100000|2021-02-22 22:15:00|82815.2|82704.2|82831.9|82720.9|82861.2|82750.2|82795|82684|160
1614032400000|2021-02-22 22:20:00|82829|82718|82832|82721|82868|82757|82785.9|82674.9|193
1614032700000|2021-02-22 22:25:00|82830.3|82719.3|82862.4|82751.4|82868.3|82757.3|82813.1|82702.1|269
1614033000000|2021-02-22 22:30:00|82863.6|82752.6|82849.3|82738.3|82868.4|82757.4|82824|82713|533
1614033300000|2021-02-22 22:35:00|82849.9|82738.9|82832.6|82721.6|82858|82747|82804.1|82693.1|312
1614033600000|2021-02-22 22:40:00|82835.6|82724.6|82823.3|82712.3|82908.5|82797.5|82812.4|82701.4|474
1614033900000|2021-02-22 22:45:00|82816.5|82705.5|82836.7|82725.7|82840.2|82729.2|82812.8|82701.8|652
1614034200000|2021-02-22 22:50:00|82836.6|82725.6|82824.5|82713.5|82839.6|82728.6|82805.3|82694.3|511
1614034500000|2021-02-22 22:55:00|82824.7|82713.7|82824.3|82713.3|82833.3|82722.3|82807.2|82696.2|407
1614034800000|2021-02-22 23:00:00|82824.4|82713.4|82779.3|82704.9|82841.5|82756.8|82776.4|82693.7|976
1614035100000|2021-02-22 23:05:00|82784.1|82702.2|82742.9|82692.9|82787.9|82720.3|82739.9|82680.4|827
1614035400000|2021-02-22 23:10:00|82743.1|82693.1|82743.9|82693.9|82752|82702|82731.3|82677.3|704
1614035700000|2021-02-22 23:15:00|82743.8|82693.8|82749.3|82699.3|82749.3|82699.3|82730.4|82680.4|700
1614036000000|2021-02-22 23:20:00|82749.1|82699.1|82729.5|82679.5|82750|82700|82722.1|82672.1|682
1614036300000|2021-02-22 23:25:00|82727.2|82677.2|82722.7|82672.7|82731.5|82681.5|82708.1|82658.1|690
1614036600000|2021-02-22 23:30:00|82722.5|82672.5|82719.3|82669.3|82730.4|82680.4|82717.2|82667.2|618
1614036900000|2021-02-22 23:35:00|82719.6|82669.6|82718.1|82668.1|82721|82671|82713.9|82663.9|413
1614037200000|2021-02-22 23:40:00|82717.8|82667.8|82714.3|82664.3|82718.9|82668.9|82710.7|82660.7|415
1614037500000|2021-02-22 23:45:00|82714|82664|82713.6|82663.6|82721.3|82671.3|82711.6|82661.6|523
1614037800000|2021-02-22 23:50:00|82713.7|82663.7|82720.8|82670.8|82724|82674|82713.7|82663.7|457
1614038100000|2021-02-22 23:55:00|82720.6|82670.6|82727.8|82677.8|82730.7|82680.7|82715.8|82665.8|509
1614038400000|2021-02-23 00:00:00|82728|82678|82761|82711|82762.3|82712.3|82722.7|82672.7|611
1614038700000|2021-02-23 00:05:00|82760.3|82710.3|82778.7|82728.7|82790.8|82730.8|82747.3|82691.8|808
1614039000000|2021-02-23 00:10:00|82778.9|82728.9|82755.6|82705.6|82792.3|82730.6|82726.3|82665.1|777
1614039300000|2021-02-23 00:15:00|82755.4|82705.4|82736.4|82686.4|82765.6|82706.3|82727|82661.6|782
1614039600000|2021-02-23 00:20:00|82736|82686|82725.9|82675.9|82749.1|82688.7|82723.8|82663|667
1614039900000|2021-02-23 00:25:00|82724.8|82674.8|82736.3|82686.3|82742.6|82687.1|82715.8|82658|665
1614040200000|2021-02-23 00:30:00|82736.4|82686.4|82742|82692|82745.1|82695.1|82731.5|82681.5|569
1614040500000|2021-02-23 00:35:00|82743|82693|82728.8|82678.8|82747.7|82697.7|82727.1|82677.1|550
1614040800000|2021-02-23 00:40:00|82728.6|82678.6|82724.6|82674.6|82736.2|82686.2|82723.8|82673.8|413
1614041100000|2021-02-23 00:45:00|82724.7|82674.7|82704.4|82654.4|82726.3|82676.3|82703.4|82653.4|487
1614041400000|2021-02-23 00:50:00|82704.6|82654.6|82682|82632|82707.5|82657.5|82674.9|82624.9|700
1614041700000|2021-02-23 00:55:00|82681.9|82631.9|82677.8|82627.8|82690.3|82640.3|82662.7|82612.7|803
1614042000000|2021-02-23 01:00:00|82676|82626|82734.1|82684.1|82736.2|82686.2|82649.8|82599.8|1278
1614042300000|2021-02-23 01:05:00|82733.9|82683.9|82742.7|82692.7|82755.1|82705.1|82729.5|82679.5|884
1614042600000|2021-02-23 01:10:00|82742.8|82692.8|82727.5|82677.5|82742.8|82692.8|82718.6|82668.6|837
1614042900000|2021-02-23 01:15:00|82728|82678|82710.8|82660.8|82735.3|82685.3|82706.7|82656.7|903
1614043200000|2021-02-23 01:20:00|82711.2|82661.2|82691.1|82641.1|82735|82685|82681.2|82631.2|876
1614043500000|2021-02-23 01:25:00|82691.3|82641.3|82676.4|82626.4|82714.4|82664.4|82668.1|82618.1|1051
1614043800000|2021-02-23 01:30:00|82675.8|82625.8|82668|82618|82677.4|82627.4|82626.3|82576.3|1167
1614044100000|2021-02-23 01:35:00|82668.3|82618.3|82643.5|82593.5|82669.7|82619.7|82641.7|82591.7|782
1614044400000|2021-02-23 01:40:00|82643.6|82593.6|82609.8|82559.8|82649.1|82599.1|82608.5|82558.5|851
1614044700000|2021-02-23 01:45:00|82608.8|82558.8|82613.1|82563.1|82620.2|82570.2|82598.7|82548.7|1059
1614045000000|2021-02-23 01:50:00|82613.6|82563.6|82615.1|82565.1|82630.5|82578.3|82595.9|82545.9|892
1614045300000|2021-02-23 01:55:00|82615|82565|82611.6|82561.6|82632.9|82582.9|82584.7|82534.7|832
1614045600000|2021-02-23 02:00:00|82615.3|82565.3|82629.1|82579.1|82651.7|82592.9|82606.8|82556.8|973
1614045900000|2021-02-23 02:05:00|82628.8|82578.8|82615.8|82565.8|82657.7|82594.4|82608.6|82558.6|890
1614046200000|2021-02-23 02:10:00|82617.8|82567.8|82657.9|82607.9|82663.8|82613.8|82613|82563|915
1614046500000|2021-02-23 02:15:00|82658.3|82608.3|82667|82617|82680.9|82623.4|82621.1|82571.1|941
1614046800000|2021-02-23 02:20:00|82666.3|82616.3|82648.6|82598.6|82667.3|82617.3|82637.1|82587.1|915
1614047100000|2021-02-23 02:25:00|82648.7|82598.7|82659.1|82586.3|82676.3|82623.4|82631.6|82578.1|878
1614047400000|2021-02-23 02:30:00|82648.2|82598.2|82645.1|82595.1|82689.1|82630|82618.6|82568.6|851
1614047700000|2021-02-23 02:35:00|82645.5|82595.5|82640.5|82590.5|82648.2|82598.2|82626.7|82572.2|594
1614048000000|2021-02-23 02:40:00|82640.2|82590.2|82648.8|82598.8|82655.3|82605.3|82626.5|82576.5|739
1614048300000|2021-02-23 02:45:00|82648.7|82598.7|82655.9|82605.9|82677.6|82627.6|82641.4|82591.4|774
1614048600000|2021-02-23 02:50:00|82656|82606|82706.9|82656.9|82711.5|82661.5|82651.8|82601.8|833
1614048900000|2021-02-23 02:55:00|82707|82657|82703|82653|82716.7|82666.7|82689.4|82639.4|954
1614049200000|2021-02-23 03:00:00|82702.3|82652.3|82703.1|82653.1|82733|82683|82691.5|82641.5|767
1614049500000|2021-02-23 03:05:00|82704.4|82654.4|82696.5|82646.5|82726.9|82676.9|82690.1|82640.1|747
1614049800000|2021-02-23 03:10:00|82696.7|82646.7|82720.1|82670.1|82732.9|82682.9|82696.7|82646.7|864
1614050100000|2021-02-23 03:15:00|82720.2|82670.2|82734.5|82684.5|82735.5|82685.5|82718.4|82668.4|594
1614050400000|2021-02-23 03:20:00|82734.9|82684.9|82742.3|82692.3|82757.5|82707.5|82732.6|82682.6|827
1614050700000|2021-02-23 03:25:00|82742.1|82692.1|82733.1|82683.1|82747.2|82697.2|82726.9|82676.9|736
1614051000000|2021-02-23 03:30:00|82733.3|82683.3|82715.7|82665.7|82734.3|82684.3|82714.3|82664.3|611
1614051300000|2021-02-23 03:35:00|82715.4|82665.4|82743.8|82693.8|82744.6|82694.6|82715.3|82665.3|612
1614051600000|2021-02-23 03:40:00|82743.9|82693.9|82732.7|82682.7|82744.2|82694.2|82725.2|82675.2|529
1614051900000|2021-02-23 03:45:00|82732.6|82682.6|82752.4|82702.4|82755.9|82705.9|82730.8|82680.8|558
1614052200000|2021-02-23 03:50:00|82752.2|82702.2|82726.3|82676.3|82760.2|82710.2|82723.2|82673.2|616
1614052500000|2021-02-23 03:55:00|82726.8|82676.8|82733.7|82683.7|82751|82701|82726.8|82676.8|558
1614052800000|2021-02-23 04:00:00|82733|82683|82713.1|82663.1|82776.8|82726.8|82672.4|82622.4|826
1614053100000|2021-02-23 04:05:00|82718.8|82668.8|82743.2|82693.2|82769.9|82719.9|82709.1|82657.8|1001
1614053400000|2021-02-23 04:10:00|82743.1|82693.1|82708.7|82658.7|82753.9|82703.9|82708.4|82658.4|855
1614053700000|2021-02-23 04:15:00|82708.3|82658.3|82717.6|82667.6|82735.4|82685.4|82704.6|82654.6|871
1614054000000|2021-02-23 04:20:00|82717.5|82667.5|82751.3|82701.3|82757|82707|82714.1|82664.1|685
1614054300000|2021-02-23 04:25:00|82750.5|82700.5|82743.3|82693.3|82772.8|82722.8|82728.4|82678.4|800
1614054600000|2021-02-23 04:30:00|82743.2|82693.2|82700.3|82650.3|82744.7|82694.7|82656.9|82606.9|1011
1614054900000|2021-02-23 04:35:00|82697.2|82647.2|82660.6|82610.6|82735.1|82685.1|82657.1|82598.7|1128
1614055200000|2021-02-23 04:40:00|82659.9|82609.9|82685.6|82635.6|82689.8|82639.8|82659.2|82609.2|645
1614055500000|2021-02-23 04:45:00|82684.4|82634.4|82691|82641|82694.7|82644.7|82684|82634|543
1614055800000|2021-02-23 04:50:00|82690.5|82640.5|82681.6|82631.6|82696|82646|82681.1|82631.1|491
1614056100000|2021-02-23 04:55:00|82681.8|82631.8|82667.4|82617.4|82686.5|82636.5|82666.6|82616.6|775
1614056400000|2021-02-23 05:00:00|82667|82617|82682.6|82632.6|82688.3|82638.3|82664|82614|772
1614056700000|2021-02-23 05:05:00|82682.7|82632.7|82680.7|82630.7|82687|82637|82673.6|82623.6|875
1614057000000|2021-02-23 05:10:00|82680.8|82630.8|82698.7|82648.7|82732.1|82682.1|82676.9|82626.9|1128
1614057300000|2021-02-23 05:15:00|82698.6|82648.6|82693|82643|82698.9|82648.9|82678.2|82628.2|937
1614057600000|2021-02-23 05:20:00|82692.9|82642.9|82698.5|82648.5|82714|82664|82682.6|82632.6|769
1614057900000|2021-02-23 05:25:00|82700.6|82650.6|82680.7|82630.7|82704.3|82654.3|82679.2|82629.2|887
1614058200000|2021-02-23 05:30:00|82680.9|82630.9|82686.4|82636.4|82704|82654|82679.1|82629.1|1003
1614058500000|2021-02-23 05:35:00|82686.7|82636.7|82688.6|82638.6|82705.1|82655.1|82682.7|82632.7|564
1614058800000|2021-02-23 05:40:00|82689.1|82639.1|82697.8|82647.8|82706.2|82656.2|82684.3|82634.3|982
1614059100000|2021-02-23 05:45:00|82698.1|82648.1|82706|82656|82707.1|82657.1|82697.3|82647.3|1107
1614059400000|2021-02-23 05:50:00|82705.7|82655.7|82694|82644|82712.1|82662.1|82689.8|82639.8|904
1614059700000|2021-02-23 05:55:00|82693.9|82643.9|82699.9|82649.9|82728.8|82678.8|82681.1|82631.1|1069
1614060000000|2021-02-23 06:00:00|82699.3|82649.3|82724|82674|82737|82687|82699.3|82649.3|893
1614060300000|2021-02-23 06:05:00|82723.6|82673.6|82735.3|82685.3|82736.8|82686.8|82720.9|82670.9|665
1614060600000|2021-02-23 06:10:00|82734.9|82684.9|82737.9|82687.9|82743|82693|82727.8|82677.8|689
1614060900000|2021-02-23 06:15:00|82737.8|82687.8|82774|82724|82775.7|82725.7|82735.6|82685.6|584
1614061200000|2021-02-23 06:20:00|82773.8|82723.8|82785.3|82735.3|82791.3|82741.3|82752|82702|887
1614061500000|2021-02-23 06:25:00|82785.8|82735.8|82770.3|82720.3|82799.2|82749.2|82766.6|82716.6|915
1614061800000|2021-02-23 06:30:00|82770.4|82720.4|82755.4|82705.4|82771.3|82721.3|82755|82705|921
1614062100000|2021-02-23 06:35:00|82755.3|82705.3|82773.5|82723.5|82784.2|82734.2|82754.6|82704.6|767
1614062400000|2021-02-23 06:40:00|82772|82722|82786.6|82736.6|82787.5|82737.5|82767.2|82717.2|765
1614062700000|2021-02-23 06:45:00|82786.7|82736.7|82778.2|82728.2|82789.6|82739.6|82768.8|82718.8|859
1614063000000|2021-02-23 06:50:00|82777.8|82727.8|82774.3|82724.3|82782.1|82732.1|82770.3|82720.3|495
1614063300000|2021-02-23 06:55:00|82774.1|82724.1|82748.3|82698.3|82775.3|82725.3|82742|82692|760
1614063600000|2021-02-23 07:00:00|82747.7|82697.7|82736.9|82686.9|82756.2|82706.2|82717.6|82667.6|1078
1614063900000|2021-02-23 07:05:00|82736.3|82686.3|82798|82748|82799.2|82749.2|82721.9|82676.1|1029
1614064200000|2021-02-23 07:10:00|82796.8|82746.8|82750.7|82700.7|82802.5|82752.5|82748.8|82698.8|1011
1614064500000|2021-02-23 07:15:00|82750.2|82700.2|82752.5|82702.5|82772.5|82726.5|82742.1|82696.9|1072
1614064800000|2021-02-23 07:20:00|82752.2|82702.2|82770|82720|82770|82727.8|82713.4|82677.7|989
1614065100000|2021-02-23 07:25:00|82770.3|82720.3|82724.4|82674.4|82771.1|82731.6|82703.9|82666.4|1100
1614065400000|2021-02-23 07:30:00|82724.2|82674.2|82716.2|82691.2|82742.5|82705.8|82701.4|82669.6|1030
1614065700000|2021-02-23 07:35:00|82716.5|82691.5|82700.3|82675.3|82736.2|82701|82684.3|82657.3|1049
1614066000000|2021-02-23 07:40:00|82700.5|82675.5|82719.5|82669.5|82723.7|82681.2|82661|82624.3|1172
1614066300000|2021-02-23 07:45:00|82720.3|82670.3|82703.7|82653.7|82725.1|82687.3|82681.3|82640.5|1319
1614066600000|2021-02-23 07:50:00|82703.8|82653.8|82735.5|82685.5|82740.8|82702.1|82680.7|82643.5|1278
1614066900000|2021-02-23 07:55:00|82735.3|82685.3|82761.5|82711.5|82764.2|82728.7|82698.1|82660.4|1300
1614067200000|2021-02-23 08:00:00|82762|82712|82768.7|82718.7|82774.6|82736|82693.1|82654.1|1647
1614067500000|2021-02-23 08:05:00|82769.1|82719.1|82789.6|82764.6|82833.3|82794.3|82730.2|82693.4|1649
1614067800000|2021-02-23 08:10:00|82791.5|82766.5|82789.4|82764.4|82836.6|82811.6|82760.6|82735.6|1376
1614068100000|2021-02-23 08:15:00|82789.6|82764.6|82814.2|82789.2|82844.4|82804.3|82772.9|82734.6|1297
1614068400000|2021-02-23 08:20:00|82814.3|82789.3|82855.5|82830.5|82867.6|82832.4|82810.1|82774.8|1074
1614068700000|2021-02-23 08:25:00|82854.8|82829.8|82919.5|82869.5|82951.7|82907.2|82854.8|82823.6|1532
1614069000000|2021-02-23 08:30:00|82917.9|82867.9|82948.1|82898.1|82995.4|82945.4|82913.8|82863.8|1565
1614069300000|2021-02-23 08:35:00|82948.7|82898.7|82971.4|82946.4|82983.8|82947.7|82935.8|82897.8|1523
1614069600000|2021-02-23 08:40:00|82971.3|82946.3|82903.8|82878.8|82979|82954|82888|82851.5|1337
1614069900000|2021-02-23 08:45:00|82903.4|82878.4|82879.7|82854.7|82944.2|82907.6|82878.6|82837.3|1372
1614070200000|2021-02-23 08:50:00|82879.8|82854.8|82892.6|82867.6|82923|82884.8|82870.5|82833.2|1276
1614070500000|2021-02-23 08:55:00|82892.5|82867.5|82868.2|82843.2|82925.1|82888|82865.6|82840.6|1297
1614070800000|2021-02-23 09:00:00|82868.3|82843.3|82973.9|82948.9|82982.8|82952.1|82866.1|82838.5|1417
1614071100000|2021-02-23 09:05:00|82973.4|82948.4|82993.5|82968.5|83006.9|82975.2|82946.8|82921.8|1412
1614071400000|2021-02-23 09:10:00|82991.4|82966.4|83054.3|83004.3|83068.7|83038.6|82969.1|82929.7|1493
1614071700000|2021-02-23 09:15:00|83054.5|83004.5|82974.9|82949.9|83054.8|83018.2|82972.1|82947.1|1288
1614072000000|2021-02-23 09:20:00|82974.8|82949.8|82959.9|82934.9|83015.2|82977.1|82955.6|82928.9|1218
1614072300000|2021-02-23 09:25:00|82960.8|82935.8|82969|82944|82998.7|82963|82958.2|82924.9|1273
1614072600000|2021-02-23 09:30:00|82968.2|82943.2|82960.4|82935.4|82986.7|82949.6|82945.5|82920.5|1199
1614072900000|2021-02-23 09:35:00|82960.6|82935.6|82966.3|82941.3|82995.2|82958.8|82936|82911|1136
1614073200000|2021-02-23 09:40:00|82964.4|82939.4|83013.8|82988.8|83039.1|83004.2|82958|82921.9|1412
1614073500000|2021-02-23 09:45:00|83014.3|82989.3|83066.2|83041.2|83086.6|83047.5|82965.8|82929.3|1474
1614073800000|2021-02-23 09:50:00|83066.5|83041.5|83043.7|83018.7|83077.8|83046.2|82981.3|82956.3|1435
1614074100000|2021-02-23 09:55:00|83043.4|83018.4|83042.8|82992.8|83098.8|83060.7|83014.5|82964.5|1461
1614074400000|2021-02-23 10:00:00|83042.7|82992.7|83030.7|82980.7|83044.9|83007|82993.3|82956.1|1396
1614074700000|2021-02-23 10:05:00|83030.2|82980.2|83037.3|83012.3|83050.2|83015.6|82996.4|82960.8|1365
1614075000000|2021-02-23 10:10:00|83037.4|83012.4|83025.6|83000.6|83062.5|83031.9|83014.8|82987.7|1241
1614075300000|2021-02-23 10:15:00|83025.4|83000.4|83029.2|83004.2|83098|83060.9|83002.5|82977.5|1482
1614075600000|2021-02-23 10:20:00|83028.4|83003.4|83043.3|82993.3|83043.3|83006.7|82993.7|82966.1|1264
1614075900000|2021-02-23 10:25:00|83042.9|82992.9|83030.8|83005.8|83080|83050.7|83012.9|82987.9|1269
1614076200000|2021-02-23 10:30:00|83030.1|83005.1|83055.3|83030.3|83068|83032.4|83009.1|82971.9|1184
1614076500000|2021-02-23 10:35:00|83055.2|83030.2|83101.6|83076.6|83125.8|83094.3|83055.2|83028.4|1362
1614076800000|2021-02-23 10:40:00|83101.7|83076.7|83066.9|83041.9|83117.8|83081.4|83060.7|83024.4|1265
1614077100000|2021-02-23 10:45:00|83066.1|83041.1|83039.4|83014.4|83107.2|83072|83036.4|83003.2|1168
1614077400000|2021-02-23 10:50:00|83039.1|83014.1|83044.8|83019.8|83070.2|83045.2|83010.3|82985.3|1088
1614077700000|2021-02-23 10:55:00|83045.1|83020.1|83027.9|82977.9|83107.5|83075.9|83018.6|82968.6|1209
1614078000000|2021-02-23 11:00:00|83027.8|82977.8|83051.7|83001.7|83098.3|83060.3|82999.1|82960.7|1424
1614078300000|2021-02-23 11:05:00|83051.1|83001.1|83045.3|83020.3|83084.8|83043.2|83015.9|82979.6|1412
1614078600000|2021-02-23 11:10:00|83045.7|83020.7|83015.3|82965.3|83055.2|83021.5|82994.2|82958|1289
1614078900000|2021-02-23 11:15:00|83016.2|82966.2|83058.5|83033.5|83069.3|83033.9|82999.1|82964.7|1193
1614079200000|2021-02-23 11:20:00|83057.7|83032.7|83032.2|83007.2|83058.9|83033.9|82996.1|82958.6|1254
1614079500000|2021-02-23 11:25:00|83032.3|83007.3|82987.7|82962.7|83059.6|83025.5|82984|82952.3|979
1614079800000|2021-02-23 11:30:00|82987.5|82962.5|82961|82911|83036.3|83004.4|82959.9|82909.9|1115
1614080100000|2021-02-23 11:35:00|82961.5|82911.5|83005|82955|83006.3|82969.3|82949|82911.5|1061
1614080400000|2021-02-23 11:40:00|83005.4|82955.4|82941.9|82891.9|83007.9|82969.3|82902.1|82865.1|1149
1614080700000|2021-02-23 11:45:00|82941.8|82891.8|82911.3|82886.3|82941.8|82904.4|82899.3|82865.7|1273
1614081000000|2021-02-23 11:50:00|82911.5|82886.5|82903.1|82878.1|82941.2|82904.2|82888.1|82852.3|1007
1614081300000|2021-02-23 11:55:00|82902.3|82877.3|82921.2|82871.2|82935.9|82910.9|82888.9|82862.2|1136
1614081600000|2021-02-23 12:00:00|82921.9|82871.9|82915.2|82890.2|82952.7|82914.5|82886.6|82853.8|1182
1614081900000|2021-02-23 12:05:00|82915.3|82890.3|82889.3|82864.3|82935.2|82910.2|82885.2|82860.2|1212
1614082200000|2021-02-23 12:10:00|82890.2|82865.2|82885|82860|82904.5|82879.5|82865.7|82839|1177
1614082500000|2021-02-23 12:15:00|82884.3|82859.3|82888.1|82863.1|82924.5|82889.7|82877.9|82852.9|1218
1614082800000|2021-02-23 12:20:00|82888.2|82863.2|82909.5|82884.5|82926.3|82901.3|82885.2|82860.2|952
1614083100000|2021-02-23 12:25:00|82909|82884|82890.2|82865.2|82919.1|82894.1|82888.5|82855.3|895
1614083400000|2021-02-23 12:30:00|82889.6|82864.6|82899.8|82874.8|82902.8|82877.8|82875|82850|1118
1614083700000|2021-02-23 12:35:00|82900.3|82875.3|82921.8|82896.8|82942.7|82906.3|82892.4|82867.2|1053
1614084000000|2021-02-23 12:40:00|82922|82897|82926.4|82901.4|82949.2|82920.6|82918|82891.7|1033
1614084300000|2021-02-23 12:45:00|82926.3|82901.3|82958.2|82933.2|82971|82946|82925.3|82895.3|1155
1614084600000|2021-02-23 12:50:00|82958.4|82933.4|82905|82880|82981.8|82946.2|82905|82878.2|1010
1614084900000|2021-02-23 12:55:00|82902.8|82877.8|82973.4|82948.4|83020.3|82981.9|82900|82875|1623
1614085200000|2021-02-23 13:00:00|82973.2|82948.2|82990.9|82965.9|83014.6|82989.6|82966|82933.1|1388
1614085500000|2021-02-23 13:05:00|82990.3|82965.3|82981.4|82956.4|82990.8|82965.8|82952|82927|1173
1614085800000|2021-02-23 13:10:00|82981.5|82956.5|82977.6|82952.6|83016.2|82980.3|82969.7|82933.8|1231
1614086100000|2021-02-23 13:15:00|82977|82952|82952|82927|82999.2|82963.2|82947.7|82911.8|988
1614086400000|2021-02-23 13:20:00|82951.8|82926.8|82940.5|82915.5|82977.5|82941.9|82923|82892.1|1301
1614086700000|2021-02-23 13:25:00|82940.6|82915.6|82921.7|82896.7|82959.6|82923.9|82917.7|82892.7|1034
1614087000000|2021-02-23 13:30:00|82921.4|82896.4|82938.5|82913.5|82980.5|82946|82920.8|82893.3|1083
1614087300000|2021-02-23 13:35:00|82937.4|82912.4|82927.7|82902.7|82965.8|82931.4|82924|82895.6|1089
1614087600000|2021-02-23 13:40:00|82927.5|82902.5|82936.2|82911.2|82954|82929|82905.9|82877.4|1086
1614087900000|2021-02-23 13:45:00|82935.8|82910.8|82923.4|82898.4|82937.5|82912.5|82918.4|82887.3|927
1614088200000|2021-02-23 13:50:00|82922.4|82897.4|82920.2|82870.2|82946.1|82911|82908.2|82870.2|1013
1614088500000|2021-02-23 13:55:00|82909.9|82884.9|82914.8|82889.8|82926.9|82901.3|82888.2|82854.2|1309
1614088800000|2021-02-23 14:00:00|82915.4|82890.4|82928.7|82903.7|82935.6|82910.6|82901.2|82876.2|1236
1614089100000|2021-02-23 14:05:00|82929.1|82904.1|82914.8|82889.8|82938.5|82912.4|82893.1|82864.4|1212
1614089400000|2021-02-23 14:10:00|82916.8|82891.8|82901.8|82876.8|82923.3|82891.9|82888.8|82857.9|1019
1614089700000|2021-02-23 14:15:00|82901.6|82876.6|82877.1|82852.1|82916.4|82891.4|82851|82823.2|884
1614090000000|2021-02-23 14:20:00|82876.9|82851.9|82821.9|82796.9|82881.9|82856.3|82818.4|82781.5|892
1614090300000|2021-02-23 14:25:00|82822|82797|82826.2|82801.2|82850.1|82811|82805.9|82779.9|875
1614090600000|2021-02-23 14:30:00|82828|82803|82928.1|82903.1|82928.1|82903.1|82828|82793.1|1091
1614090900000|2021-02-23 14:35:00|82928.9|82903.9|82969.9|82944.9|82997.1|82961.6|82905.4|82875.9|1152
1614091200000|2021-02-23 14:40:00|82969.4|82944.4|83026.9|83001.9|83036.7|83003.2|82929.8|82893.5|1179
1614091500000|2021-02-23 14:45:00|83026.7|83001.7|83167|83117|83167|83117|83026.3|82999.2|1212
1614091800000|2021-02-23 14:50:00|83169.6|83119.6|83138.8|83088.8|83186.1|83146.7|83123.2|83084.8|1156
1614092100000|2021-02-23 14:55:00|83139.1|83089.1|83153.7|83042.7|83156.5|83110.1|83116.4|83035.1|1031
1614092400000|2021-02-23 15:00:00|83175.2|83064.2|83097.8|83047.8|83181.3|83131.3|83096.3|83021.7|1196
1614092700000|2021-02-23 15:05:00|83094.9|83044.9|83003.9|82953.9|83130.5|83080.5|83001.7|82951.7|1220
1614093000000|2021-02-23 15:10:00|83004.6|82954.6|83041.9|82991.9|83044.3|82995.3|82914.1|82864.1|1233
1614093300000|2021-02-23 15:15:00|83042.3|82992.3|83049.1|82999.1|83086.2|83036.2|83007.9|82957.9|1192
1614093600000|2021-02-23 15:20:00|83048.3|82998.3|82971.8|82921.8|83072.6|83022.6|82953.9|82918.3|1172
1614093900000|2021-02-23 15:25:00|82971.9|82921.9|82928.5|82878.5|83016.8|82977.6|82922.6|82876.8|1143
1614094200000|2021-02-23 15:30:00|82931|82881|82906.7|82856.7|82954.8|82915.5|82860.9|82823.8|1180
1614094500000|2021-02-23 15:35:00|82906.8|82856.8|82908|82858|82925.4|82875.4|82861.5|82815.4|1112
1614094800000|2021-02-23 15:40:00|82907.6|82857.6|82859.8|82809.8|82927.1|82877.1|82826|82788.4|1062
1614095100000|2021-02-23 15:45:00|82860|82810|82898|82848|82899.6|82857.4|82824.8|82785.2|1091
1614095400000|2021-02-23 15:50:00|82899.5|82849.5|82906.5|82856.5|82955.2|82918.1|82872.9|82832.7|1042
1614095700000|2021-02-23 15:55:00|82905.8|82855.8|82909.4|82884.4|82963.1|82922.6|82901.3|82851.4|1080
1614096000000|2021-02-23 16:00:00|82909.9|82884.9|82824.5|82799.5|82917.6|82888.6|82823.9|82783.6|1086
1614096300000|2021-02-23 16:05:00|82823.2|82798.2|82857.6|82832.6|82902.6|82862.8|82823.2|82788.2|974
1614096600000|2021-02-23 16:10:00|82858|82833|82900.5|82850.5|82916.7|82881.3|82844.6|82809.3|947
1614096900000|2021-02-23 16:15:00|82898.1|82848.1|82927.6|82877.6|82937.8|82900.2|82868.5|82818.5|911
1614097200000|2021-02-23 16:20:00|82927.8|82877.8|82886.1|82861.1|82958.2|82918.7|82885.8|82850|858
1614097500000|2021-02-23 16:25:00|82895.1|82845.1|82898.7|82848.7|82950|82901.1|82883|82842.6|981
1614097800000|2021-02-23 16:30:00|82897.5|82847.5|82938.4|82888.4|82948.3|82907.3|82897|82847|875
1614098100000|2021-02-23 16:35:00|82937.6|82887.6|82931.8|82881.8|82949.3|82905.5|82914.7|82869.6|935
1614098400000|2021-02-23 16:40:00|82930.2|82880.2|82948.5|82898.5|82963.1|82917.7|82907.4|82868.4|986
1614098700000|2021-02-23 16:45:00|82948.3|82898.3|82970.7|82920.7|82994.7|82944.7|82948.3|82898.3|992
1614099000000|2021-02-23 16:50:00|82971.1|82921.1|82991.8|82941.8|83025.5|82975.5|82956|82918.4|857
1614099300000|2021-02-23 16:55:00|82991.3|82941.3|83015.1|82965.1|83015.1|82971.7|82970.3|82931|962
1614099600000|2021-02-23 17:00:00|83017.3|82967.3|83003.1|82953.1|83030.3|82980.3|82986.6|82936.6|1017
1614099900000|2021-02-23 17:05:00|83003|82953|83013.9|82963.9|83021.8|82975.3|82995.6|82947.8|838
1614100200000|2021-02-23 17:10:00|83014|82964|83004|82954|83020.4|82970.4|82981.4|82931.4|911
1614100500000|2021-02-23 17:15:00|83004.2|82954.2|82984.5|82934.5|83006.8|82956.8|82975.1|82931.2|873
1614100800000|2021-02-23 17:20:00|82983.5|82933.5|82985.4|82935.4|82994.6|82944.6|82983.5|82933.5|702
1614101100000|2021-02-23 17:25:00|82985.7|82935.7|82976.2|82926.2|82988.8|82945.6|82969.9|82921.4|757
1614101400000|2021-02-23 17:30:00|82978.3|82928.3|82964.7|82914.7|82982.7|82938.2|82942|82892|883
1614101700000|2021-02-23 17:35:00|82964.3|82914.3|83019|82969|83032.8|82982.8|82964.3|82914.3|1236
1614102000000|2021-02-23 17:40:00|83018.9|82968.9|83006.7|82956.7|83031.5|82981.5|83000.7|82950.7|1263
1614102300000|2021-02-23 17:45:00|83005.3|82955.3|83004.6|82954.6|83036.6|82986.6|82989.1|82950.7|1198
1614102600000|2021-02-23 17:50:00|83007.1|82957.1|83002.2|82952.2|83010.8|82972.4|82983.5|82947|887
1614102900000|2021-02-23 17:55:00|83002.1|82952.1|83045.9|82995.9|83046.8|82996.8|82980.3|82936.1|1252
1614103200000|2021-02-23 18:00:00|83045.5|82995.5|83001.7|82951.7|83051.9|83001.9|82993.7|82951.7|1229
1614103500000|2021-02-23 18:05:00|83001.6|82951.6|83008.7|82958.7|83021.5|82977.8|82998.4|82948.4|964
1614103800000|2021-02-23 18:10:00|83008.8|82958.8|83003.5|82953.5|83012.7|82973.7|82983.4|82942.5|839
1614104100000|2021-02-23 18:15:00|83003.8|82953.8|83002.6|82952.6|83018.7|82968.7|82996.3|82946.3|1063
1614104400000|2021-02-23 18:20:00|83001.9|82951.9|82983.5|82933.5|83005.2|82964.3|82982|82932|845
1614104700000|2021-02-23 18:25:00|82983.3|82933.3|82985.4|82935.4|82987.9|82937.9|82972.9|82922.9|862
1614105000000|2021-02-23 18:30:00|82984.8|82934.8|82974.6|82924.6|82988.8|82938.8|82974.2|82924.2|906
1614105300000|2021-02-23 18:35:00|82974.9|82924.9|82971.4|82921.4|82981.3|82940.2|82964.4|82914.4|886
1614105600000|2021-02-23 18:40:00|82971.6|82921.6|82986.3|82936.3|82988.4|82951.5|82965.8|82920.3|884
1614105900000|2021-02-23 18:45:00|82986.2|82936.2|82984.4|82934.4|82997.5|82956.2|82970|82931.5|933
1614106200000|2021-02-23 18:50:00|82984.5|82934.5|82972.6|82922.6|82987.8|82940.8|82965.1|82918.4|1144
1614106500000|2021-02-23 18:55:00|82972.5|82922.5|82963.8|82913.8|82975.5|82933.4|82946|82906|1064
1614106800000|2021-02-23 19:00:00|82962.7|82912.7|82938.4|82888.4|82963.5|82928.7|82919.5|82869.5|1440
1614107100000|2021-02-23 19:05:00|82938.5|82888.5|82927.9|82877.9|82945.3|82900.7|82894.5|82850.8|1013
1614107400000|2021-02-23 19:10:00|82928.2|82878.2|82899.9|82849.9|82938|82892.8|82879.4|82843.1|716
1614107700000|2021-02-23 19:15:00|82899.6|82849.6|82898.6|82848.6|82909.2|82869.3|82884.9|82846.9|698
1614108000000|2021-02-23 19:20:00|82899.6|82849.6|82906.9|82856.9|82919.9|82869.9|82879.8|82843.3|994
1614108300000|2021-02-23 19:25:00|82907.4|82857.4|82913.3|82863.3|82922.6|82872.6|82907.4|82857.4|1272
1614108600000|2021-02-23 19:30:00|82913.8|82863.8|82939.7|82889.7|82942|82903.5|82898|82857.8|1196
1614108900000|2021-02-23 19:35:00|82942.5|82892.5|82949.3|82899.3|82950.8|82912|82921|82873.9|930
1614109200000|2021-02-23 19:40:00|82950.3|82900.3|82962.3|82912.3|82962.6|82926.5|82925.3|82888.1|1124
1614109500000|2021-02-23 19:45:00|82962.8|82912.8|82964|82914|82971.7|82928.9|82937.3|82891.1|1194
1614109800000|2021-02-23 19:50:00|82964.1|82914.1|82970.6|82920.6|82971|82931.3|82950.4|82904.7|802
1614110100000|2021-02-23 19:55:00|82969.3|82919.3|82966.6|82916.6|82980.7|82938|82951.4|82902.3|1099
1614110400000|2021-02-23 20:00:00|82965.9|82915.9|82947.9|82922.9|82983.3|82944.4|82947.7|82909.5|963
1614110700000|2021-02-23 20:05:00|82948|82923|82957.3|82907.3|82968.7|82929.9|82945.7|82905.4|835
1614111000000|2021-02-23 20:10:00|82957.4|82907.4|82924.9|82874.9|82958.8|82908.8|82913.9|82873.4|887
1614111300000|2021-02-23 20:15:00|82924.8|82874.8|82926.9|82876.9|82929.9|82879.9|82921|82871|892
1614111600000|2021-02-23 20:20:00|82926.7|82876.7|82918.3|82868.3|82931.9|82881.9|82917.1|82867.1|974
1614111900000|2021-02-23 20:25:00|82918.5|82868.5|82861.7|82811.7|82925|82875|82860.9|82810.9|1022
1614112200000|2021-02-23 20:30:00|82858.9|82808.9|82859|82809|82873.6|82823.6|82854.6|82804.6|767
1614112500000|2021-02-23 20:35:00|82858.9|82808.9|82846.8|82796.8|82862.8|82812.8|82842.4|82792.4|1069
1614112800000|2021-02-23 20:40:00|82847.5|82797.5|82834.7|82784.7|82855|82805|82833.7|82783.7|957
1614113100000|2021-02-23 20:45:00|82834.4|82784.4|82834.9|82784.9|82836.7|82786.7|82828.2|82778.2|700
1614113400000|2021-02-23 20:50:00|82834.4|82784.4|82824.7|82774.7|82838.5|82788.5|82811.5|82761.5|901
1614113700000|2021-02-23 20:55:00|82824.8|82774.8|82861.2|82811.2|82879.2|82829.2|82824.7|82774.7|871
1614114000000|2021-02-23 21:00:00|82860.4|82810.4|82836.4|82786.4|82866.5|82816.5|82821.3|82771.3|788
1614114300000|2021-02-23 21:05:00|82836.5|82786.5|82829.9|82779.9|82842.4|82792.4|82826.8|82776.8|594
1614114600000|2021-02-23 21:10:00|82830.7|82780.7|82878.1|82828.1|82881.7|82831.7|82828.6|82778.6|595
1614114900000|2021-02-23 21:15:00|82878.3|82828.3|82887.9|82837.9|82889.4|82839.4|82868|82818|547
1614115200000|2021-02-23 21:20:00|82887.6|82837.6|82865.5|82815.5|82888.2|82838.2|82862.7|82812.7|728
1614115500000|2021-02-23 21:25:00|82865.7|82815.7|82871.3|82821.3|82872|82822|82862.3|82812.3|658
1614115800000|2021-02-23 21:30:00|82869.4|82819.4|82864.3|82814.3|82874.1|82824.1|82855.2|82805.2|636
1614116100000|2021-02-23 21:35:00|82864.1|82814.1|82867.8|82817.8|82869.6|82819.6|82854.7|82804.7|398
1614116400000|2021-02-23 21:40:00|82867.3|82817.3|82861|82811|82873.2|82823.2|82858.7|82808.7|509
1614116700000|2021-02-23 21:45:00|82859.3|82809.3|82859.1|82809.1|82867.1|82817.1|82847.6|82797.6|608
1614117000000|2021-02-23 21:50:00|82860|82810|82834|82784|82864.4|82814.4|82829.3|82779.3|691
1614117300000|2021-02-23 21:55:00|82833.9|82783.9|82830.2|82780.2|82849.8|82792.9|82821.7|82752.9|723
1614117600000|2021-02-23 22:00:00|82897.5|82786.5|82927.8|82816.8|82938.6|82827.6|82864.8|82753.8|58
1614117900000|2021-02-23 22:05:00|82936.6|82825.6|82881.2|82770.2|82949.1|82838.1|82872.8|82761.8|168
1614118200000|2021-02-23 22:10:00|82881.9|82770.9|82857.8|82746.8|82897|82786|82838.9|82727.9|366
1614118500000|2021-02-23 22:15:00|82856.6|82745.6|82845|82734|82868.2|82767.9|82835.8|82724.8|259
1614118800000|2021-02-23 22:20:00|82854|82743|82855.7|82744.7|82869.4|82771.1|82831.3|82720.3|170
1614119100000|2021-02-23 22:25:00|82855.9|82744.9|82873.3|82762.3|82881.3|82770.3|82833.3|82725.6|399
1614119400000|2021-02-23 22:30:00|82876.9|82765.9|82878.8|82781.8|82886.3|82795.8|82860.9|82757.9|455
1614119700000|2021-02-23 22:35:00|82875.8|82783.6|82864.3|82779.7|82880.2|82800.8|82850|82752.1|401
1614120000000|2021-02-23 22:40:00|82858.7|82759.1|82864.6|82778.4|82877.5|82817.6|82845.9|82751.3|417
1614120300000|2021-02-23 22:45:00|82862.4|82771.6|82846.5|82774.7|82870|82795.7|82835.8|82758|465
1614120600000|2021-02-23 22:50:00|82849.8|82779.5|82846.4|82760.3|82853.2|82791.3|82827.9|82754.3|1377
1614120900000|2021-02-23 22:55:00|82846.7|82757.1|82866.1|82778.3|82875.2|82797.4|82827|82747.3|942
1614121200000|2021-02-23 23:00:00|82864|82791.7|82835.6|82785.6|82865|82802.2|82807|82740.8|1394
1614121500000|2021-02-23 23:05:00|82835.5|82785.5|82835.1|82785.1|82844.2|82794.2|82820.7|82755.8|478
1614121800000|2021-02-23 23:10:00|82835.7|82785.7|82845|82795|82860.1|82810.1|82822.2|82772.2|1141
1614122100000|2021-02-23 23:15:00|82845.6|82795.6|82855.6|82805.6|82883.7|82833.7|82844.8|82794.8|1315
1614122400000|2021-02-23 23:20:00|82855.4|82805.4|82855.2|82805.2|82860.5|82810.5|82848.1|82798.1|1222
1614122700000|2021-02-23 23:25:00|82855.6|82805.6|82866.1|82816.1|82882.9|82832.9|82853.5|82803.5|946
1614123000000|2021-02-23 23:30:00|82867.2|82817.2|82819.4|82769.4|82872.6|82822.6|82813.4|82763.4|1131
1614123300000|2021-02-23 23:35:00|82819.8|82769.8|82794.5|82744.5|82822.8|82772.8|82792.5|82742.5|498
1614123600000|2021-02-23 23:40:00|82796.6|82746.6|82809.5|82759.5|82811.4|82761.4|82786.4|82736.4|628
1614123900000|2021-02-23 23:45:00|82808|82758|82815.7|82765.7|82820.3|82770.3|82807.7|82757.7|657
1614124200000|2021-02-23 23:50:00|82816.1|82766.1|82816|82766|82823|82773|82799|82749|624
1614124500000|2021-02-23 23:55:00|82816.3|82766.3|82823.5|82773.5|82824.9|82774.9|82801.6|82751.6|493
1614124800000|2021-02-24 00:00:00|82823.4|82773.4|82823.4|82773.4|82828.5|82778.5|82803.8|82753.8|664
1614125100000|2021-02-24 00:05:00|82823.7|82773.7|82813.4|82763.4|82840.4|82790.4|82810.8|82760.8|830
1614125400000|2021-02-24 00:10:00|82812.1|82762.1|82804|82754|82817.2|82767.2|82798|82748|641
1614125700000|2021-02-24 00:15:00|82803.8|82753.8|82791.8|82741.8|82809.7|82759.7|82787.9|82737.9|660
1614126000000|2021-02-24 00:20:00|82791.5|82741.5|82792.7|82742.7|82799.1|82749.1|82785|82735|664
1614126300000|2021-02-24 00:25:00|82792.3|82742.3|82788.9|82738.9|82794.9|82744.9|82781.9|82731.9|516
1614126600000|2021-02-24 00:30:00|82789.1|82739.1|82798.6|82748.6|82803.5|82753.5|82782|82732|551
1614126900000|2021-02-24 00:35:00|82799.6|82749.6|82776.5|82726.5|82806.3|82756.3|82769.4|82719.4|753
1614127200000|2021-02-24 00:40:00|82776.6|82726.6|82776.5|82726.5|82783.2|82733.2|82767.6|82717.6|723
1614127500000|2021-02-24 00:45:00|82779.4|82729.4|82779.7|82729.7|82783.9|82737.4|82762.4|82716.9|631
1614127800000|2021-02-24 00:50:00|82779.5|82729.5|82806.7|82756.7|82807.6|82757.6|82773.9|82723.9|953
1614128100000|2021-02-24 00:55:00|82807|82757|82812|82762|82828.5|82778.5|82799|82749|664
1614128400000|2021-02-24 01:00:00|82812.2|82762.2|82785.2|82735.2|82831.1|82781.1|82776.4|82726.4|1199
1614128700000|2021-02-24 01:05:00|82785|82735|82738|82688|82799.1|82749.1|82715.8|82665.8|1394
1614129000000|2021-02-24 01:10:00|82738.3|82688.3|82724.6|82674.6|82740.3|82690.3|82718.9|82668.9|1007
1614129300000|2021-02-24 01:15:00|82724.5|82674.5|82715.3|82665.3|82730.1|82680.1|82706.8|82656.8|1011
1614129600000|2021-02-24 01:20:00|82715.4|82665.4|82769.3|82719.3|82800.7|82750.7|82692.5|82642.5|1401
1614129900000|2021-02-24 01:25:00|82769.9|82719.9|82712.9|82662.9|82769.9|82719.9|82692.8|82642.8|1067
1614130200000|2021-02-24 01:30:00|82712.7|82662.7|82726.2|82676.2|82737|82687|82709.7|82659.7|1053
1614130500000|2021-02-24 01:35:00|82726.9|82676.9|82729.4|82679.4|82734.2|82684.2|82706.3|82656.3|1011
1614130800000|2021-02-24 01:40:00|82729.1|82679.1|82702|82652|82732.4|82682.4|82694.2|82644.2|826
1614131100000|2021-02-24 01:45:00|82701.8|82651.8|82687.8|82637.8|82704.2|82654.2|82686|82636|829
1614131400000|2021-02-24 01:50:00|82688.3|82638.3|82667.6|82617.6|82688.5|82638.5|82645.2|82595.2|924
1614131700000|2021-02-24 01:55:00|82667.7|82617.7|82699.4|82649.4|82707.2|82657.2|82661.6|82611.6|1122
1614132000000|2021-02-24 02:00:00|82699.2|82649.2|82685.5|82635.5|82712.4|82662.4|82678.4|82628.4|1306
1614132300000|2021-02-24 02:05:00|82686|82636|82702.1|82652.1|82707.8|82657.8|82681.2|82631.2|1274
1614132600000|2021-02-24 02:10:00|82701.1|82651.1|82696.2|82646.2|82718.4|82668.4|82689.6|82639.6|1156
1614132900000|2021-02-24 02:15:00|82698|82648|82709.7|82659.7|82720.8|82670.8|82690.8|82640.8|1011
1614133200000|2021-02-24 02:20:00|82710.5|82660.5|82693.9|82643.9|82718.6|82668.6|82690.1|82640.1|1154
1614133500000|2021-02-24 02:25:00|82694|82644|82717.9|82667.9|82722|82672|82691.8|82641.8|943
1614133800000|2021-02-24 02:30:00|82718|82668|82741.7|82691.7|82748.2|82698.2|82708.9|82658.9|1057
1614134100000|2021-02-24 02:35:00|82741.4|82691.4|82728.1|82678.1|82746.5|82696.5|82727.1|82677.1|1068
1614134400000|2021-02-24 02:40:00|82728|82678|82748.1|82698.1|82762.5|82712.5|82726.5|82676.5|888
1614134700000|2021-02-24 02:45:00|82748.3|82698.3|82754.4|82704.4|82762|82712|82740.7|82690.7|828
1614135000000|2021-02-24 02:50:00|82755.2|82705.2|82757.4|82707.4|82779.1|82729.1|82753.4|82703.4|857
1614135300000|2021-02-24 02:55:00|82758.1|82708.1|82750.3|82700.3|82763.7|82713.7|82748|82698|832
1614135600000|2021-02-24 03:00:00|82751.3|82701.3|82731.1|82681.1|82757.4|82707.4|82720.1|82670.1|879
1614135900000|2021-02-24 03:05:00|82730.8|82680.8|82750.8|82700.8|82753|82703|82725.1|82675.1|798
1614136200000|2021-02-24 03:10:00|82750.9|82700.9|82743.1|82693.1|82768.5|82718.5|82738.5|82688.5|977
1614136500000|2021-02-24 03:15:00|82742.8|82692.8|82749|82699|82750.5|82700.5|82735.5|82685.5|989
1614136800000|2021-02-24 03:20:00|82748.9|82698.9|82749.4|82699.4|82754.6|82704.6|82738.3|82688.3|789
1614137100000|2021-02-24 03:25:00|82749.3|82699.3|82746.1|82696.1|82756.1|82706.1|82740|82690|650
1614137400000|2021-02-24 03:30:00|82747.1|82697.1|82763.7|82713.7|82770.3|82720.3|82740.4|82690.4|867
1614137700000|2021-02-24 03:35:00|82763.4|82713.4|82756.8|82706.8|82771.8|82721.8|82736.5|82686.5|834
1614138000000|2021-02-24 03:40:00|82755.9|82705.9|82750.9|82700.9|82763.1|82713.1|82747.2|82697.2|946
1614138300000|2021-02-24 03:45:00|82750.5|82700.5|82764.4|82714.4|82766.4|82716.4|82749.6|82699.6|905
1614138600000|2021-02-24 03:50:00|82763.8|82713.8|82765.9|82715.9|82770|82720|82752.3|82702.3|701
1614138900000|2021-02-24 03:55:00|82765.7|82715.7|82776.5|82726.5|82785.6|82735.6|82763|82713|851
1614139200000|2021-02-24 04:00:00|82775.8|82725.8|82774.2|82724.2|82778.3|82728.3|82768.3|82718.3|564
1614139500000|2021-02-24 04:05:00|82774.4|82724.4|82792.1|82742.1|82852.8|82802.8|82771.7|82721.7|1029
1614139800000|2021-02-24 04:10:00|82794.6|82744.6|82821.9|82771.9|82822.3|82772.3|82788.5|82738.5|836
1614140100000|2021-02-24 04:15:00|82821.8|82771.8|82828.9|82778.9|82833.6|82783.6|82801.6|82751.6|912
1614140400000|2021-02-24 04:20:00|82828.8|82778.8|82802|82752|82842.3|82792.3|82799.6|82749.6|814
1614140700000|2021-02-24 04:25:00|82801.6|82751.6|82792.5|82742.5|82833.5|82783.5|82786.7|82736.7|865
1614141000000|2021-02-24 04:30:00|82792.2|82742.2|82821|82771|82846.3|82775.9|82789.5|82739.5|966
1614141300000|2021-02-24 04:35:00|82820.9|82770.9|82822.1|82772.1|82825.8|82775.8|82791.4|82729.2|883
1614141600000|2021-02-24 04:40:00|82821.9|82771.9|82824.6|82774.6|82828|82778|82794.9|82744.9|875
1614141900000|2021-02-24 04:45:00|82825.2|82775.2|82830|82780|82836.2|82783.2|82815|82765|878
1614142200000|2021-02-24 04:50:00|82830.1|82780.1|82834.2|82784.2|82834.8|82784.8|82805.6|82755.6|982
1614142500000|2021-02-24 04:55:00|82833|82783|82834.6|82784.6|82845.4|82795.4|82816.4|82766.4|976
1614142800000|2021-02-24 05:00:00|82834.5|82784.5|82827.4|82777.4|82846.6|82796.6|82809.5|82759.5|1147
1614143100000|2021-02-24 05:05:00|82827|82777|82839.2|82789.2|82848.4|82798.4|82820.9|82770.9|1022
1614143400000|2021-02-24 05:10:00|82839|82789|82858.2|82808.2|82868.7|82818.7|82837.3|82787.3|1108
1614143700000|2021-02-24 05:15:00|82858.6|82808.6|82843.4|82793.4|82865|82815|82837|82787|1224
1614144000000|2021-02-24 05:20:00|82842.6|82792.6|82841.7|82791.7|82850.2|82800.2|82826|82776|966
1614144300000|2021-02-24 05:25:00|82841.5|82791.5|82838.6|82788.6|82849|82799|82834.1|82784.1|760
1614144600000|2021-02-24 05:30:00|82838.8|82788.8|82850.2|82800.2|82859.5|82809.5|82838.4|82788.4|839
1614144900000|2021-02-24 05:35:00|82849.7|82799.7|82826.3|82776.3|82850.5|82800.5|82825.3|82775.3|818
1614145200000|2021-02-24 05:40:00|82826.2|82776.2|82830.9|82780.9|82839.3|82789.3|82825.3|82775.3|811
1614145500000|2021-02-24 05:45:00|82830.6|82780.6|82838.7|82788.7|82846|82796|82829.8|82779.8|823
1614145800000|2021-02-24 05:50:00|82838.6|82788.6|82848.1|82798.1|82850.6|82800.6|82831.1|82781.1|781
1614146100000|2021-02-24 05:55:00|82848.3|82798.3|82818.3|82768.3|82853.1|82803.1|82813.5|82763.5|791
1614146400000|2021-02-24 06:00:00|82818.9|82768.9|82851.5|82801.5|82856.7|82806.7|82815.7|82765.7|942
1614146700000|2021-02-24 06:05:00|82851.3|82801.3|82855.5|82805.5|82858.6|82808.6|82849.4|82799.4|692
1614147000000|2021-02-24 06:10:00|82855.6|82805.6|82841.7|82791.7|82857.4|82807.4|82832.6|82782.6|805
1614147300000|2021-02-24 06:15:00|82841.6|82791.6|82859.7|82809.7|82870.2|82820.2|82838.2|82788.2|797
1614147600000|2021-02-24 06:20:00|82859.9|82809.9|82817.9|82767.9|82862.1|82812.1|82817.2|82767.2|951
1614147900000|2021-02-24 06:25:00|82818.1|82768.1|82799.4|82749.4|82833|82783|82794.7|82744.7|943
1614148200000|2021-02-24 06:30:00|82801.2|82751.2|82808.8|82758.8|82816.7|82766.7|82799.5|82749.5|940
1614148500000|2021-02-24 06:35:00|82808.9|82758.9|82790.9|82740.9|82812|82762|82789.3|82739.3|873
1614148800000|2021-02-24 06:40:00|82790.8|82740.8|82777.1|82727.1|82799.6|82749.6|82775.4|82725.4|772
1614149100000|2021-02-24 06:45:00|82777|82727|82786.5|82736.5|82795.5|82745.5|82766.5|82716.5|908
1614149400000|2021-02-24 06:50:00|82786.7|82736.7|82791.8|82741.8|82794.7|82744.7|82782.4|82732.4|551
1614149700000|2021-02-24 06:55:00|82793|82743|82769.4|82719.4|82793|82743|82765.6|82715.6|856
1614150000000|2021-02-24 07:00:00|82768.9|82718.9|82756.6|82731.6|82802.2|82752.2|82755.8|82717.4|1290
1614150300000|2021-02-24 07:05:00|82757|82732|82758.3|82708.3|82782.3|82732.9|82711.4|82661.4|1412
1614150600000|2021-02-24 07:10:00|82758.7|82708.7|82736.8|82686.8|82760.7|82710.7|82721.7|82671.7|1256
1614150900000|2021-02-24 07:15:00|82737.8|82687.8|82730.6|82680.6|82744.5|82694.5|82723.7|82673.7|1033
1614151200000|2021-02-24 07:20:00|82730.7|82680.7|82778.2|82728.2|82785.5|82738|82721|82671|1245
1614151500000|2021-02-24 07:25:00|82778.7|82728.7|82750.9|82700.9|82791.6|82754|82722.4|82684.3|1208
1614151800000|2021-02-24 07:30:00|82751.6|82701.6|82778.4|82728.4|82786.1|82740.1|82730.2|82696.2|1313
1614152100000|2021-02-24 07:35:00|82779.1|82729.1|82775.3|82725.3|82786.1|82746.3|82730.6|82691.9|1433
1614152400000|2021-02-24 07:40:00|82775.1|82725.1|82788.8|82738.8|82818.9|82781|82750.6|82712.5|1154
1614152700000|2021-02-24 07:45:00|82776.1|82751.1|82779.4|82754.4|82802|82764.5|82767.9|82729|1028
1614153000000|2021-02-24 07:50:00|82779.5|82754.5|82832.7|82782.7|82833.6|82796.1|82776|82744.3|1093
1614153300000|2021-02-24 07:55:00|82831.2|82781.2|82834.7|82809.7|82857.2|82819.6|82820.2|82777.2|1427
1614153600000|2021-02-24 08:00:00|82835.1|82810.1|82825.7|82775.7|82858.6|82825.8|82763|82725.4|1625
1614153900000|2021-02-24 08:05:00|82812.4|82787.4|82809|82759|82826.1|82788.6|82762|82724.6|1495
1614154200000|2021-02-24 08:10:00|82807.9|82757.9|82830.1|82805.1|82855.9|82818.2|82765.1|82725.1|1470
1614154500000|2021-02-24 08:15:00|82829.7|82804.7|82823.3|82773.3|82877.1|82838.3|82800.8|82752.5|1543
1614154800000|2021-02-24 08:20:00|82823.6|82773.6|82780.7|82755.7|82830.8|82792.7|82780.6|82743.6|1439
1614155100000|2021-02-24 08:25:00|82781|82756|82848.5|82798.5|82857.8|82813.3|82767.9|82731.8|1492
1614155400000|2021-02-24 08:30:00|82848.7|82798.7|82776|82726|82852.8|82811|82745.6|82706.1|1701
1614155700000|2021-02-24 08:35:00|82775.6|82725.6|82835.3|82785.3|82837.6|82792|82772.4|82722.4|1783
1614156000000|2021-02-24 08:40:00|82835.4|82785.4|82889.3|82839.3|82895.7|82856.1|82824.4|82782.8|1580
1614156300000|2021-02-24 08:45:00|82889.4|82839.4|82811.8|82761.8|82891.6|82841.6|82811.1|82761.1|1646
1614156600000|2021-02-24 08:50:00|82813.3|82763.3|82813.6|82788.6|82847|82805.5|82795.5|82757.6|1551
1614156900000|2021-02-24 08:55:00|82813.2|82788.2|82818.6|82793.6|82861|82824.4|82800.5|82775.5|1510
1614157200000|2021-02-24 09:00:00|82817.5|82792.5|82866.6|82841.6|82881.7|82844|82812|82773.7|1618
1614157500000|2021-02-24 09:05:00|82865.8|82840.8|82863.8|82813.8|82872.6|82847.6|82833.6|82801.6|1341
1614157800000|2021-02-24 09:10:00|82866|82816|82801.6|82776.6|82866.7|82830.8|82799.6|82762.6|1350
1614158100000|2021-02-24 09:15:00|82800.6|82775.6|82747.8|82722.8|82816.1|82781.9|82747.7|82710.9|1495
1614158400000|2021-02-24 09:20:00|82747.7|82722.7|82812.8|82787.8|82821.8|82787.9|82747.3|82714.6|1463
1614158700000|2021-02-24 09:25:00|82813.2|82788.2|82800.4|82750.4|82848.9|82811.9|82786|82748|1485
1614159000000|2021-02-24 09:30:00|82802.2|82752.2|82875.3|82825.3|82900.7|82861.8|82766.9|82729.9|1536
1614159300000|2021-02-24 09:35:00|82875.8|82825.8|82942.7|82892.7|82960.5|82911.5|82872.9|82825.2|1446
1614159600000|2021-02-24 09:40:00|82942.6|82892.6|82891.7|82866.7|82957|82918.1|82885.7|82847.8|1501
1614159900000|2021-02-24 09:45:00|82891.4|82866.4|82855.2|82830.2|82920.1|82882.4|82847.5|82807.9|1408
1614160200000|2021-02-24 09:50:00|82855.3|82830.3|82854.3|82829.3|82877.4|82840.3|82827.4|82790.3|1227
1614160500000|2021-02-24 09:55:00|82854.1|82829.1|82913.2|82888.2|82930.9|82895|82852.1|82825.3|1207
1614160800000|2021-02-24 10:00:00|82913.4|82888.4|82978.4|82928.4|82981.8|82944.1|82904.2|82865.6|1127
1614161100000|2021-02-24 10:05:00|82978.2|82928.2|82966.2|82941.2|82980.5|82955.5|82962|82925.1|1080
1614161400000|2021-02-24 10:10:00|82966.8|82941.8|82994|82969|83007.6|82971.5|82960.7|82922.2|1244
1614161700000|2021-02-24 10:15:00|82994.5|82969.5|83033.5|83008.5|83033.6|83008.6|82989.8|82953.6|1131
1614162000000|2021-02-24 10:20:00|83033.4|83008.4|83044.6|83019.6|83056.9|83022.4|83023.9|82988.5|1100
1614162300000|2021-02-24 10:25:00|83044.5|83019.5|83029.6|82979.6|83046.2|83021.2|82998.3|82959.3|1194
1614162600000|2021-02-24 10:30:00|83030.1|82980.1|82996.3|82971.3|83030.1|82997.8|82988.5|82951.9|1236
1614162900000|2021-02-24 10:35:00|82995.4|82970.4|83053.7|83003.7|83062.4|83019.7|82994.6|82957.3|1214
1614163200000|2021-02-24 10:40:00|83041.9|83016.9|82990.6|82940.6|83055.8|83017.2|82983.7|82940.4|1069
1614163500000|2021-02-24 10:45:00|82990.2|82940.2|82998.9|82973.9|83024|82982.6|82974.1|82934|1041
1614163800000|2021-02-24 10:50:00|82998.8|82973.8|83010.6|82985.6|83013.5|82986.6|82985.3|82949.4|1052
1614164100000|2021-02-24 10:55:00|83010.9|82985.9|83001|82976|83031.2|82994.5|82995|82967.3|1064
1614164400000|2021-02-24 11:00:00|83001.6|82976.6|83023.5|82973.5|83043.9|83003.6|82970.9|82943.9|1371
1614164700000|2021-02-24 11:05:00|83023.3|82973.3|83024.7|82999.7|83052.5|83010.3|83011.4|82970.8|1086
1614165000000|2021-02-24 11:10:00|83025.4|83000.4|83017.4|82992.4|83051.9|83017.8|83012.3|82978|1133
1614165300000|2021-02-24 11:15:00|83015.8|82990.8|83026.5|83001.5|83047.3|83010.4|83011.2|82981.5|1068
1614165600000|2021-02-24 11:20:00|83025.5|83000.5|83002.7|82977.7|83047.5|83009.3|82997.4|82957.8|1038
1614165900000|2021-02-24 11:25:00|83003.8|82978.8|82976|82951|83025.9|82984.7|82967.7|82935.6|1125
1614166200000|2021-02-24 11:30:00|82975.5|82950.5|83021.5|82996.5|83041.9|83006.7|82966.5|82931|1104
1614166500000|2021-02-24 11:35:00|83021.4|82996.4|83014.5|82964.5|83033.9|82998.8|83001.4|82960.8|1001
1614166800000|2021-02-24 11:40:00|83014.1|82964.1|83018.8|82993.8|83043.6|83005.3|82997.9|82960.7|938
1614167100000|2021-02-24 11:45:00|83018.9|82993.9|83007.7|82957.7|83026.3|82998.1|82992.6|82955.2|904
1614167400000|2021-02-24 11:50:00|83007.8|82957.8|82959|82909|83008.4|82970.2|82934.8|82902.2|1186
1614167700000|2021-02-24 11:55:00|82959.3|82909.3|82998.9|82948.9|83002.3|82960.9|82945.4|82908.4|1224
1614168000000|2021-02-24 12:00:00|82998.8|82948.8|82956.2|82931.2|83003.6|82972.3|82946.8|82914.4|1200
1614168300000|2021-02-24 12:05:00|82956|82931|82942.2|82917.2|82974.6|82949.6|82930|82894.4|1177
1614168600000|2021-02-24 12:10:00|82942.6|82917.6|82933.9|82908.9|82952.1|82927.1|82922.6|82887.3|1109
1614168900000|2021-02-24 12:15:00|82934|82909|82918.1|82893.1|82942.2|82917.2|82885.4|82860.4|1167
1614169200000|2021-02-24 12:20:00|82918.5|82893.5|82879.5|82854.5|82927.9|82893.5|82876.1|82849.7|1076
1614169500000|2021-02-24 12:25:00|82878.7|82853.7|82852.2|82827.2|82913.7|82884.7|82844.9|82819.9|1432
1614169800000|2021-02-24 12:30:00|82852.7|82827.7|82873|82848|82927.1|82891.2|82852.2|82823|1349
1614170100000|2021-02-24 12:35:00|82873.1|82848.1|82891.3|82866.3|82927.6|82892|82858.5|82822|1350
1614170400000|2021-02-24 12:40:00|82902.6|82852.6|82888.7|82863.7|82926.3|82896.4|82871.1|82833.3|1208
1614170700000|2021-02-24 12:45:00|82889|82864|82897.4|82847.4|82925.8|82891.7|82868.4|82832.4|1225
1614171000000|2021-02-24 12:50:00|82896.7|82846.7|82919|82894|82929.8|82900|82896.1|82846.4|1339
1614171300000|2021-02-24 12:55:00|82919.4|82894.4|82962.7|82912.7|82976.2|82932|82900.4|82858.1|1570
1614171600000|2021-02-24 13:00:00|82963|82913|83000.9|82950.9|83002.6|82954.6|82939.2|82899.3|1628
1614171900000|2021-02-24 13:05:00|82999.6|82949.6|83039.2|82989.2|83051|83008.2|82983.5|82939.9|1569
1614172200000|2021-02-24 13:10:00|83038.3|82988.3|83098.5|83048.5|83109.9|83059.9|83034.3|82988.2|1694
1614172500000|2021-02-24 13:15:00|83099|83049|83203.6|83178.6|83216.8|83180.8|83092.1|83042.1|1751
1614172800000|2021-02-24 13:20:00|83203.4|83178.4|83144.6|83094.6|83213.6|83178.5|83136.4|83086.4|1753
1614173100000|2021-02-24 13:25:00|83145.4|83095.4|83122.9|83072.9|83151.7|83101.7|83080.2|83034.3|1655
1614173400000|2021-02-24 13:30:00|83124.5|83074.5|83123.9|83098.9|83145.3|83104.5|83099.9|83056.4|1473
1614173700000|2021-02-24 13:35:00|83124.9|83099.9|83094.5|83044.5|83151.3|83102.9|83064.6|83034.5|1500
1614174000000|2021-02-24 13:40:00|83092|83042|83184.2|83159.2|83207.7|83160.3|83092|83042|1861
1614174300000|2021-02-24 13:45:00|83186|83161|83282.4|83257.4|83311.8|83268.6|83170|83129.4|1942
1614174600000|2021-02-24 13:50:00|83283.4|83258.4|83214.6|83164.6|83304.5|83258.4|83198.2|83152.5|1930
1614174900000|2021-02-24 13:55:00|83214.4|83164.4|83245.8|83195.8|83284.3|83241.9|83195.4|83157.7|1867
1614175200000|2021-02-24 14:00:00|83245.9|83195.9|83219.5|83169.5|83275.8|83237.9|83192.7|83146.9|1812
1614175500000|2021-02-24 14:05:00|83219.6|83169.6|83194.1|83144.1|83240.9|83190.9|83179.7|83129.7|1677
1614175800000|2021-02-24 14:10:00|83193.9|83143.9|83165.5|83115.5|83212.5|83170.9|83162.6|83114.7|1570
1614176100000|2021-02-24 14:15:00|83165.4|83115.4|83196.6|83171.6|83226.6|83188.2|83165.4|83115.4|1538
1614176400000|2021-02-24 14:20:00|83197.6|83172.6|83170.9|83145.9|83225|83189.2|83167|83136.8|1151
1614176700000|2021-02-24 14:25:00|83171.2|83146.2|83208.9|83183.9|83227.3|83199|83169.9|83133.7|1056
1614177000000|2021-02-24 14:30:00|83209.2|83184.2|83228.6|83203.6|83236|83203.6|83172.2|83122.2|1176
1614177300000|2021-02-24 14:35:00|83228|83203|83227.4|83177.4|83265.7|83223.5|83188.9|83150.3|1199
1614177600000|2021-02-24 14:40:00|83226.9|83176.9|83193.5|83168.5|83244.6|83203.8|83178.5|83147.2|1160
1614177900000|2021-02-24 14:45:00|83194|83169|83211.5|83161.5|83233.8|83183.8|83153.7|83111.5|1599
1614178200000|2021-02-24 14:50:00|83214.9|83164.9|83221.3|83196.3|83244.4|83200.8|83189|83144.4|1749
1614178500000|2021-02-24 14:55:00|83221.8|83196.8|83221.2|83171.2|83268.8|83224.9|83205.2|83155.2|1632
1614178800000|2021-02-24 15:00:00|83219.8|83169.8|83281.4|83231.4|83285.3|83247.7|83196.3|83159.5|1758
1614179100000|2021-02-24 15:05:00|83282.3|83232.3|83303.6|83253.6|83323.3|83273.3|83252.6|83209.7|1904
1614179400000|2021-02-24 15:10:00|83305.4|83255.4|83374.1|83324.1|83394.7|83354.8|83279.8|83237.5|1963
1614179700000|2021-02-24 15:15:00|83374|83324|83314.4|83289.4|83382.3|83335.6|83313.1|83281.3|1771
1614180000000|2021-02-24 15:20:00|83314|83289|83215.6|83165.6|83333.1|83296.9|83211.4|83161.4|1750
1614180300000|2021-02-24 15:25:00|83214.7|83164.7|83218|83168|83266.8|83229.8|83177.4|83127.4|1821
1614180600000|2021-02-24 15:30:00|83217.8|83167.8|83225.6|83175.6|83281|83231|83197.1|83156.2|1885
1614180900000|2021-02-24 15:35:00|83225.2|83175.2|83248.7|83198.7|83285.4|83235.4|83180.4|83144.8|1790
1614181200000|2021-02-24 15:40:00|83248.5|83198.5|83229.6|83179.6|83263.4|83226.7|83203.1|83160.5|1664
1614181500000|2021-02-24 15:45:00|83229.7|83179.7|83213.7|83163.7|83245.6|83216.3|83186.7|83149.8|1683
1614181800000|2021-02-24 15:50:00|83213.4|83163.4|83218.3|83168.3|83234.5|83196.9|83177.8|83138.6|1850
1614182100000|2021-02-24 15:55:00|83218|83168|83123.4|83098.4|83237.3|83193.6|83112.3|83076.8|1911
1614182400000|2021-02-24 16:00:00|83124.3|83099.3|83136.5|83111.5|83170.5|83141.6|83097.9|83067.7|1807
1614182700000|2021-02-24 16:05:00|83137.8|83112.8|83103.1|83078.1|83156|83117.4|83084.3|83049.6|1560
1614183000000|2021-02-24 16:10:00|83103.2|83078.2|83112.7|83087.7|83136.6|83096|83102.8|83064.8|1364
1614183300000|2021-02-24 16:15:00|83112|83087|83110|83085|83138.9|83099.7|83107.9|83065.8|1283
1614183600000|2021-02-24 16:20:00|83108.6|83083.6|83071.8|83021.8|83109.7|83084.7|83052.6|83020.2|1422
1614183900000|2021-02-24 16:25:00|83071.9|83021.9|83087.8|83037.8|83094.6|83049.6|83022|82979.4|1608
1614184200000|2021-02-24 16:30:00|83087.7|83037.7|83088.1|83038.1|83100.5|83056.2|83050.3|83006.4|1603
1614184500000|2021-02-24 16:35:00|83088.4|83038.4|83073.5|83023.5|83088.6|83046.2|83039|82998.6|1430
1614184800000|2021-02-24 16:40:00|83073.6|83023.6|83098.1|83048.1|83113.7|83066.2|83059.4|83018.2|1453
1614185100000|2021-02-24 16:45:00|83097.8|83047.8|83079.7|83054.7|83128|83085.6|83074.6|83037.3|1444
1614185400000|2021-02-24 16:50:00|83079.1|83054.1|83059.8|83034.8|83094.9|83060|83046.5|83008.1|1334
1614185700000|2021-02-24 16:55:00|83060.4|83035.4|83041|82991|83104.5|83065.1|83019.1|82978.8|1547
1614186000000|2021-02-24 17:00:00|83040.5|82990.5|83021.9|82996.9|83060.5|83022|83019.2|82977|1568
1614186300000|2021-02-24 17:05:00|83022|82997|83025.2|82975.2|83040.9|82997.1|83006.7|82968.9|1354
1614186600000|2021-02-24 17:10:00|83025.7|82975.7|83020.8|82970.8|83038.5|82988.5|83005.3|82964.4|1239
1614186900000|2021-02-24 17:15:00|83021|82971|83001.6|82951.6|83025.3|82975.3|82975.4|82925.4|1382
1614187200000|2021-02-24 17:20:00|83002.2|82952.2|82945.2|82895.2|83004.6|82954.6|82942.5|82892.5|1318
1614187500000|2021-02-24 17:25:00|82945.4|82895.4|82963.1|82913.1|82967.4|82917.4|82942.5|82892.5|1216
1614187800000|2021-02-24 17:30:00|82963.8|82913.8|82946.7|82896.7|82967.1|82917.1|82943.1|82893.1|1267
1614188100000|2021-02-24 17:35:00|82947|82897|82957.4|82907.4|82962.9|82912.9|82942.3|82892.3|1223
1614188400000|2021-02-24 17:40:00|82957.6|82907.6|82948.8|82898.8|82961.8|82911.8|82943.1|82893.1|978
1614188700000|2021-02-24 17:45:00|82948.4|82898.4|82952.2|82902.2|82964.7|82914.7|82942.1|82892.1|1154
1614189000000|2021-02-24 17:50:00|82951.9|82901.9|82954.2|82904.2|82959.8|82909.8|82938|82888|1218
1614189300000|2021-02-24 17:55:00|82954.9|82904.9|82996.5|82946.5|83001.3|82951.3|82953.5|82903.5|1117
1614189600000|2021-02-24 18:00:00|82996.2|82946.2|82993.4|82943.4|83022|82972|82972.5|82922.5|1346
1614189900000|2021-02-24 18:05:00|82996|82946|82972.7|82922.7|83019.6|82969.6|82971.4|82921.4|1548
1614190200000|2021-02-24 18:10:00|82971.5|82921.5|82981.5|82931.5|82996.1|82946.1|82969|82919|1085
1614190500000|2021-02-24 18:15:00|82981.7|82931.7|82993.6|82943.6|83020.5|82970.5|82978.7|82928.7|1109
1614190800000|2021-02-24 18:20:00|82992.5|82942.5|82978.6|82928.6|82993.9|82943.9|82975.6|82925.6|1107
1614191100000|2021-02-24 18:25:00|82978.3|82928.3|82945.9|82895.9|82978.8|82928.8|82937.5|82894.7|878
1614191400000|2021-02-24 18:30:00|82945.8|82895.8|82950.3|82900.3|82959.5|82909.5|82943.7|82893.7|1028
1614191700000|2021-02-24 18:35:00|82950.1|82900.1|82930|82880|82954.7|82904.7|82917.4|82877.7|1278
1614192000000|2021-02-24 18:40:00|82929.8|82879.8|82931.9|82881.9|82934.9|82888|82904.4|82866.1|1136
1614192300000|2021-02-24 18:45:00|82931.2|82881.2|82937.9|82887.9|82939.2|82889.2|82927.3|82877.3|1016
1614192600000|2021-02-24 18:50:00|82938|82888|82941.8|82891.8|82946.1|82899|82923.3|82873.3|1310
1614192900000|2021-02-24 18:55:00|82941.2|82891.2|82952.8|82902.8|82953.3|82903.3|82927.6|82877.6|1199
1614193200000|2021-02-24 19:00:00|82950.5|82900.5|82950.1|82900.1|82970.1|82920.1|82947.1|82897.1|1369
1614193500000|2021-02-24 19:05:00|82949.9|82899.9|82942.8|82892.8|82957.8|82907.8|82939.6|82889.6|1188
1614193800000|2021-02-24 19:10:00|82942.6|82892.6|82945.3|82895.3|82962.1|82912.1|82935.7|82885.7|1131
1614194100000|2021-02-24 19:15:00|82945.8|82895.8|82956|82906|82969.8|82919.8|82942.1|82892.1|990
1614194400000|2021-02-24 19:20:00|82956.1|82906.1|82926.8|82876.8|82956.1|82906.1|82924.3|82874.3|1087
1614194700000|2021-02-24 19:25:00|82926|82876|82940|82890|82958.9|82915.9|82925.9|82875.9|1214
1614195000000|2021-02-24 19:30:00|82939.7|82889.7|82932.3|82882.3|82942.7|82892.7|82928.1|82878.1|1179
1614195300000|2021-02-24 19:35:00|82932.5|82882.5|82945.4|82895.4|82945.4|82895.4|82910.6|82871.9|1083
1614195600000|2021-02-24 19:40:00|82945.2|82895.2|82951|82901|82955.4|82905.4|82937.8|82887.8|1019
1614195900000|2021-02-24 19:45:00|82950.6|82900.6|82944.9|82894.9|82956.2|82906.2|82936.2|82886.2|1113
1614196200000|2021-02-24 19:50:00|82945.9|82895.9|82946.3|82896.3|82951.7|82901.7|82937.5|82887.5|971
1614196500000|2021-02-24 19:55:00|82946.5|82896.5|82947.1|82897.1|82952.9|82913.4|82930.1|82892.3|1079
1614196800000|2021-02-24 20:00:00|82947.2|82897.2|82915.4|82865.4|82950.9|82908.6|82912.8|82864.7|1121
1614197100000|2021-02-24 20:05:00|82915.5|82865.5|82886|82836|82915.5|82865.5|82871.2|82831|905
1614197400000|2021-02-24 20:10:00|82886.1|82836.1|82875.5|82825.5|82888.7|82847.7|82861.4|82821.9|1032
1614197700000|2021-02-24 20:15:00|82875.1|82825.1|82881.3|82831.3|82881.7|82833.9|82857.5|82815.4|836
1614198000000|2021-02-24 20:20:00|82881.2|82831.2|82863.4|82813.4|82881.3|82835.5|82846.3|82809.7|1010
1614198300000|2021-02-24 20:25:00|82863.7|82813.7|82829.9|82804.9|82865.2|82822.7|82828.7|82787|1048
1614198600000|2021-02-24 20:30:00|82829.6|82804.6|82821.4|82771.4|82847.2|82805.6|82814.3|82764.3|984
1614198900000|2021-02-24 20:35:00|82821.9|82771.9|82799.3|82749.3|82836.4|82786.4|82781.2|82731.2|1097
1614199200000|2021-02-24 20:40:00|82799.5|82749.5|82801.9|82751.9|82810.5|82760.5|82796.5|82746.5|1324
1614199500000|2021-02-24 20:45:00|82803.3|82753.3|82812.9|82762.9|82821.8|82771.8|82801.1|82751.1|1267
1614199800000|2021-02-24 20:50:00|82812.8|82762.8|82753.6|82703.6|82813.4|82763.4|82740.4|82690.4|1419
1614200100000|2021-02-24 20:55:00|82753.9|82703.9|82762.3|82712.3|82773.6|82723.6|82720.9|82683.3|1339
1614200400000|2021-02-24 21:00:00|82762|82712|82802.8|82752.8|82813.3|82763.3|82748.8|82698.8|1397
1614200700000|2021-02-24 21:05:00|82803|82753|82796.8|82746.8|82806.6|82756.6|82792.4|82742.4|954
1614201000000|2021-02-24 21:10:00|82797|82747|82766.6|82716.6|82800.7|82750.7|82765.2|82715.2|905
1614201300000|2021-02-24 21:15:00|82766.5|82716.5|82793.2|82743.2|82793.4|82743.4|82762.3|82712.3|771
1614201600000|2021-02-24 21:20:00|82793.1|82743.1|82758.7|82708.7|82793.7|82743.7|82749.7|82699.7|772
1614201900000|2021-02-24 21:25:00|82758.2|82708.2|82766.6|82716.6|82767.2|82717.2|82755.7|82705.7|655
1614202200000|2021-02-24 21:30:00|82767.1|82717.1|82749.4|82699.4|82767.7|82717.7|82743.9|82693.9|780
1614202500000|2021-02-24 21:35:00|82750.3|82700.3|82765.7|82715.7|82781.5|82731.5|82738.7|82688.7|1002
1614202800000|2021-02-24 21:40:00|82766.1|82716.1|82778|82728|82792.1|82733.4|82762.9|82712.9|666
1614203100000|2021-02-24 21:45:00|82781.3|82731.3|82749.5|82699.5|82782.1|82732.1|82748.3|82698.3|809
1614203400000|2021-02-24 21:50:00|82749|82699|82747.8|82697.8|82755.2|82705.2|82742.1|82692.1|441
1614203700000|2021-02-24 21:55:00|82748.6|82698.6|82789.9|82683.6|82791.6|82714.5|82742.4|82683.6|585
1614204000000|2021-02-24 22:00:00|82779.8|82701.4|82853.2|82742.2|82856.8|82745.8|82739.1|82673.1|163
1614204300000|2021-02-24 22:05:00|82854.9|82743.9|82785.4|82693.7|82859.2|82748.2|82762.7|82676.7|350
1614204600000|2021-02-24 22:10:00|82778.3|82700.6|82793.5|82695.1|82806.8|82721.1|82755.6|82686.9|219
1614204900000|2021-02-24 22:15:00|82768.5|82718.5|82787.8|82715.4|82807.4|82726.8|82759.6|82676.2|225
1614205200000|2021-02-24 22:20:00|82776.7|82726.7|82796|82721.4|82818|82732.9|82769.6|82689|231
1614205500000|2021-02-24 22:25:00|82796.7|82722.4|82791.4|82741.4|82822.7|82741.4|82775.7|82697.1|278
1614205800000|2021-02-24 22:30:00|82810.8|82699.8|82792.1|82712.2|82814.4|82743|82773.3|82697.9|521
1614206100000|2021-02-24 22:35:00|82792.7|82713.1|82836.9|82736|82844.8|82750.8|82783.9|82704.6|508
1614206400000|2021-02-24 22:40:00|82836.1|82735.9|82852|82741|82861.2|82750.2|82822.7|82727.3|478
1614206700000|2021-02-24 22:45:00|82853|82742|82835.2|82730.4|82853|82748.9|82831.1|82723.8|383
1614207000000|2021-02-24 22:50:00|82831.8|82741|82839.9|82751.1|82853.5|82759.5|82827.3|82723.4|380
1614207300000|2021-02-24 22:55:00|82840.9|82750.1|82828.8|82717.8|82850.1|82755.3|82814.6|82704.9|647
1614207600000|2021-02-24 23:00:00|82823.4|82712.4|82805.6|82730.4|82901.5|82790.5|82788.4|82700.7|1830
1614207900000|2021-02-24 23:05:00|82806.6|82732|82800.9|82750.9|82820|82756.8|82787.6|82718.9|1304
1614208200000|2021-02-24 23:10:00|82801|82751|82795.7|82745.7|82812.6|82751.1|82781.8|82717.2|792
1614208500000|2021-02-24 23:15:00|82796.2|82746.2|82788.9|82738.9|82808.6|82753.7|82786.5|82723.3|704
1614208800000|2021-02-24 23:20:00|82789|82739|82783.8|82733.8|82791.8|82741.8|82772.2|82713.2|790
1614209100000|2021-02-24 23:25:00|82783.9|82733.9|82772.2|82722.2|82790.1|82740.1|82766.6|82716.2|738
1614209400000|2021-02-24 23:30:00|82772.1|82722.1|82764.5|82714.5|82778.1|82728.1|82753.3|82703.3|822
1614209700000|2021-02-24 23:35:00|82763.8|82713.8|82765.8|82715.8|82774.7|82724.7|82759.2|82709.2|734
1614210000000|2021-02-24 23:40:00|82765.4|82715.4|82761.9|82711.9|82770.5|82720.5|82754.8|82704.8|969
1614210300000|2021-02-24 23:45:00|82762.2|82712.2|82754.9|82704.9|82762.9|82712.9|82734.3|82684.3|822
1614210600000|2021-02-24 23:50:00|82754.6|82704.6|82752.4|82702.4|82763.8|82713.8|82751|82701|700
1614210900000|2021-02-24 23:55:00|82752.6|82702.6|82756|82706|82759.8|82709.8|82741.2|82691.2|678
1614211200000|2021-02-25 00:00:00|82756.2|82706.2|82798.2|82748.2|82807.3|82751.2|82753.5|82703.5|1246
1614211500000|2021-02-25 00:05:00|82798.8|82748.8|82800.3|82750.3|82804.3|82753.5|82784.2|82730.8|1284
1614211800000|2021-02-25 00:10:00|82801.7|82751.7|82829.7|82779.7|82837.9|82783.2|82792.6|82742.6|1338
1614212100000|2021-02-25 00:15:00|82828.3|82778.3|82785.2|82735.2|82862.1|82799|82783.2|82732.8|932
1614212400000|2021-02-25 00:20:00|82786.1|82736.1|82807.1|82757.1|82808.8|82758.8|82780.9|82730.9|775
1614212700000|2021-02-25 00:25:00|82806.8|82756.8|82797.8|82747.8|82820.3|82762.2|82792.4|82733|927
1614213000000|2021-02-25 00:30:00|82797.9|82747.9|82800.6|82750.6|82833.9|82768.3|82794.2|82737.4|1159
1614213300000|2021-02-25 00:35:00|82800.5|82750.5|82807.2|82757.2|82814.1|82764.1|82796.5|82746.5|983
1614213600000|2021-02-25 00:40:00|82807.6|82757.6|82799|82749|82811.3|82761.3|82795.4|82745.4|1002
1614213900000|2021-02-25 00:45:00|82799.8|82749.8|82797.3|82747.3|82802.1|82752.1|82784.2|82734.2|834
1614214200000|2021-02-25 00:50:00|82798.4|82748.4|82821|82771|82823.4|82773.4|82785.3|82735.3|1029
1614214500000|2021-02-25 00:55:00|82821.4|82771.4|82800.9|82750.9|82829.9|82779.9|82798.8|82748.8|1097
1614214800000|2021-02-25 01:00:00|82801.4|82751.4|82805.7|82755.7|82809.3|82759.3|82783.6|82733.6|1146
1614215100000|2021-02-25 01:05:00|82805.9|82755.9|82833.8|82783.8|82853.2|82801.3|82804.6|82754.6|1331
1614215400000|2021-02-25 01:10:00|82833.6|82783.6|82803.1|82753.1|82837.2|82787.2|82802.2|82752.2|912
1614215700000|2021-02-25 01:15:00|82803.2|82753.2|82806.4|82756.4|82812.5|82762.5|82793.7|82743.7|923
1614216000000|2021-02-25 01:20:00|82807.1|82757.1|82817.3|82767.3|82829.4|82779.4|82796.2|82746.2|896
1614216300000|2021-02-25 01:25:00|82817.7|82767.7|82801.8|82751.8|82827.7|82777.7|82801.7|82751.7|1174
1614216600000|2021-02-25 01:30:00|82801.9|82751.9|82795.5|82745.5|82822.2|82772.2|82791.7|82741.7|1052
1614216900000|2021-02-25 01:35:00|82795.1|82745.1|82820.4|82770.4|82823.9|82773.9|82793.5|82743.5|986
1614217200000|2021-02-25 01:40:00|82820.8|82770.8|82832|82782|82844.3|82794.3|82816.1|82766.1|1065
1614217500000|2021-02-25 01:45:00|82833.8|82783.8|82816.3|82766.3|82838.4|82788.4|82809.1|82759.1|1013
1614217800000|2021-02-25 01:50:00|82816.7|82766.7|82841.6|82791.6|82843.8|82793.8|82814.9|82764.9|953
1614218100000|2021-02-25 01:55:00|82841.4|82791.4|82848.4|82798.4|82851.2|82801.2|82831|82781|979
1614218400000|2021-02-25 02:00:00|82848.3|82798.3|82835.7|82785.7|82859.6|82809.6|82833.1|82783.1|899
1614218700000|2021-02-25 02:05:00|82835.5|82785.5|82866.1|82816.1|82872.2|82822.2|82835.5|82785.5|856
1614219000000|2021-02-25 02:10:00|82866.3|82816.3|82839.2|82789.2|82866.3|82816.3|82833.7|82783.7|869
1614219300000|2021-02-25 02:15:00|82841.3|82791.3|82829.7|82779.7|82858.5|82808.5|82828.3|82778.3|824
1614219600000|2021-02-25 02:20:00|82830.5|82780.5|82820.3|82770.3|82834.8|82784.8|82812.2|82762.2|786
1614219900000|2021-02-25 02:25:00|82820.5|82770.5|82811.5|82761.5|82827|82777|82805|82755|792
1614220200000|2021-02-25 02:30:00|82811.7|82761.7|82803.9|82753.9|82815|82765|82801.3|82751.3|903
1614220500000|2021-02-25 02:35:00|82803.8|82753.8|82808.2|82758.2|82814.3|82764.3|82800.6|82750.6|920
1614220800000|2021-02-25 02:40:00|82808|82758|82831.1|82781.1|82836|82786|82806.8|82756.8|860
1614221100000|2021-02-25 02:45:00|82830.2|82780.2|82830.3|82780.3|82838.7|82788.7|82810.6|82760.6|895
1614221400000|2021-02-25 02:50:00|82829.7|82779.7|82833.4|82783.4|82853.5|82803.5|82825.5|82775.5|892
1614221700000|2021-02-25 02:55:00|82832.4|82782.4|82843.6|82793.6|82850.5|82800.5|82831.4|82781.4|767
1614222000000|2021-02-25 03:00:00|82843.9|82793.9|82833.7|82783.7|82851.8|82801.8|82824.9|82774.9|861
1614222300000|2021-02-25 03:05:00|82832.9|82782.9|82825|82775|82834.8|82784.8|82820.4|82770.4|894
1614222600000|2021-02-25 03:10:00|82825.2|82775.2|82824.2|82774.2|82839.6|82789.6|82818.6|82768.6|885
1614222900000|2021-02-25 03:15:00|82823.7|82773.7|82815.5|82765.5|82824.8|82774.8|82806.3|82756.3|930
1614223200000|2021-02-25 03:20:00|82815.6|82765.6|82803.5|82753.5|82819.4|82769.4|82795.8|82745.8|1047
1614223500000|2021-02-25 03:25:00|82803.4|82753.4|82804.7|82754.7|82813.6|82763.6|82792|82742|879
1614223800000|2021-02-25 03:30:00|82803.6|82753.6|82803.5|82753.5|82811.2|82761.2|82796.3|82746.3|870
1614224100000|2021-02-25 03:35:00|82803.3|82753.3|82805.2|82755.2|82812.1|82762.1|82801.4|82751.4|636
1614224400000|2021-02-25 03:40:00|82805.4|82755.4|82804.3|82754.3|82810.1|82760.1|82800.8|82750.8|724
1614224700000|2021-02-25 03:45:00|82804.5|82754.5|82810.5|82760.5|82812.4|82762.4|82802.4|82752.4|578
1614225000000|2021-02-25 03:50:00|82810.4|82760.4|82787.7|82737.7|82811.3|82761.3|82786|82736|675
1614225300000|2021-02-25 03:55:00|82788.8|82738.8|82776.8|82726.8|82795.5|82745.5|82774|82724|702
1614225600000|2021-02-25 04:00:00|82776.7|82726.7|82781.6|82731.6|82783.1|82733.1|82768.5|82718.5|659
1614225900000|2021-02-25 04:05:00|82781.3|82731.3|82781|82731|82796.4|82746.4|82777.6|82727.6|651
1614226200000|2021-02-25 04:10:00|82780.9|82730.9|82767.3|82717.3|82786.1|82736.1|82766.7|82716.7|594
1614226500000|2021-02-25 04:15:00|82767.1|82717.1|82736|82686|82775.4|82725.4|82735.9|82685.9|798
1614226800000|2021-02-25 04:20:00|82736.1|82686.1|82737.7|82687.7|82754|82704|82727.2|82677.2|931
1614227100000|2021-02-25 04:25:00|82737.4|82687.4|82743.4|82693.4|82743.7|82693.7|82720.1|82670.1|798
1614227400000|2021-02-25 04:30:00|82743.7|82693.7|82744.4|82694.4|82761.4|82711.4|82736.8|82686.8|784
1614227700000|2021-02-25 04:35:00|82744.2|82694.2|82750.5|82700.5|82768.9|82718.9|82743.9|82693.9|728
1614228000000|2021-02-25 04:40:00|82750.2|82700.2|82748.7|82698.7|82753.2|82703.2|82743.6|82693.6|657
1614228300000|2021-02-25 04:45:00|82748.3|82698.3|82739.6|82689.6|82755.1|82705.1|82739.5|82689.5|766
1614228600000|2021-02-25 04:50:00|82740.1|82690.1|82733.6|82683.6|82749.7|82699.7|82732.9|82682.9|702
1614228900000|2021-02-25 04:55:00|82733.7|82683.7|82734.2|82684.2|82735.4|82685.4|82721.1|82671.1|873
1614229200000|2021-02-25 05:00:00|82733.9|82683.9|82732.1|82682.1|82733.9|82683.9|82726.1|82676.1|730
1614229500000|2021-02-25 05:05:00|82734|82684|82720.5|82670.5|82734|82684|82715.3|82665.3|664
1614229800000|2021-02-25 05:10:00|82720.3|82670.3|82713.4|82663.4|82729.2|82679.2|82692|82642|849
1614230100000|2021-02-25 05:15:00|82713.3|82663.3|82689.6|82639.6|82715.7|82665.7|82689|82639|881
1614230400000|2021-02-25 05:20:00|82689.4|82639.4|82693.2|82643.2|82699.6|82649.6|82679.5|82629.5|717
1614230700000|2021-02-25 05:25:00|82693.1|82643.1|82679.2|82629.2|82693.6|82643.6|82678.4|82628.4|599
1614231000000|2021-02-25 05:30:00|82678.7|82628.7|82689.2|82639.2|82696.1|82646.1|82675.7|82625.7|870
1614231300000|2021-02-25 05:35:00|82689|82639|82693|82643|82700.6|82650.6|82688.5|82638.5|717
1614231600000|2021-02-25 05:40:00|82692.9|82642.9|82692|82642|82693|82643|82674.4|82624.4|700
1614231900000|2021-02-25 05:45:00|82691.9|82641.9|82697.9|82647.9|82701.9|82651.9|82689.3|82639.3|915
1614232200000|2021-02-25 05:50:00|82698.1|82648.1|82712.3|82662.3|82712.3|82662.3|82685.5|82635.5|895
1614232500000|2021-02-25 05:55:00|82712.7|82662.7|82712.5|82662.5|82719.4|82669.4|82696.6|82646.6|1081
1614232800000|2021-02-25 06:00:00|82711.9|82661.9|82689.7|82639.7|82712.8|82662.8|82685.4|82635.4|894
1614233100000|2021-02-25 06:05:00|82689.6|82639.6|82723.5|82673.5|82729.7|82679.7|82689.3|82639.3|895
1614233400000|2021-02-25 06:10:00|82723.7|82673.7|82722.6|82672.6|82727.1|82677.1|82714.8|82664.8|710
1614233700000|2021-02-25 06:15:00|82722.7|82672.7|82731.2|82681.2|82733.1|82683.1|82722.6|82672.6|527
1614234000000|2021-02-25 06:20:00|82731.1|82681.1|82726.6|82676.6|82738.9|82688.9|82718.2|82668.2|783
1614234300000|2021-02-25 06:25:00|82726.4|82676.4|82704.5|82654.5|82731.2|82681.2|82703.6|82653.6|668
1614234600000|2021-02-25 06:30:00|82704.1|82654.1|82706.8|82656.8|82716.5|82666.5|82702.6|82652.6|728
1614234900000|2021-02-25 06:35:00|82706.7|82656.7|82709.2|82659.2|82731.2|82681.2|82706.7|82656.7|778
1614235200000|2021-02-25 06:40:00|82709.6|82659.6|82700.8|82650.8|82715.6|82665.6|82699.7|82649.7|714
1614235500000|2021-02-25 06:45:00|82700.7|82650.7|82695.8|82645.8|82708.6|82658.6|82692.3|82642.3|791
1614235800000|2021-02-25 06:50:00|82695.5|82645.5|82697.2|82647.2|82699.1|82649.1|82691.3|82641.3|631
1614236100000|2021-02-25 06:55:00|82696.4|82646.4|82681.2|82631.2|82700.6|82650.6|82680.3|82630.3|741
1614236400000|2021-02-25 07:00:00|82681.1|82631.1|82705|82655|82720|82670|82681.1|82631.1|1194
1614236700000|2021-02-25 07:05:00|82705.2|82655.2|82730.4|82680.4|82732.5|82682.5|82683.2|82633.2|1150
1614237000000|2021-02-25 07:10:00|82729.9|82679.9|82727.1|82677.1|82749.1|82699.1|82721.5|82671.5|1143
1614237300000|2021-02-25 07:15:00|82727.9|82677.9|82719.9|82669.9|82732.8|82682.8|82707.5|82657.5|1074
1614237600000|2021-02-25 07:20:00|82719.7|82669.7|82696.1|82646.1|82724.1|82674.1|82689.6|82639.6|1176
1614237900000|2021-02-25 07:25:00|82696.5|82646.5|82761.4|82711.4|82762.4|82714.6|82694.9|82644.9|1196
1614238200000|2021-02-25 07:30:00|82760|82710|82706.4|82656.4|82760.8|82711.6|82690.7|82640.7|1481
1614238500000|2021-02-25 07:35:00|82706.5|82656.5|82742.2|82692.2|82757.6|82707.6|82706.3|82656.3|1240
1614238800000|2021-02-25 07:40:00|82741.9|82691.9|82722.1|82672.1|82744.3|82701.1|82680|82642.6|1236
1614239100000|2021-02-25 07:45:00|82721.3|82671.3|82656.8|82606.8|82725.6|82675.6|82656.8|82606.8|1320
1614239400000|2021-02-25 07:50:00|82657|82607|82610|82560|82665|82616.7|82590.4|82553.7|1511
1614239700000|2021-02-25 07:55:00|82609.3|82559.3|82565.8|82489.1|82625.7|82584.2|82494.2|82444.2|1794
1614240000000|2021-02-25 08:00:00|82576|82496.8|82493.2|82443.2|82576|82510.1|82460.3|82410.3|1754
1614240300000|2021-02-25 08:05:00|82492.3|82442.3|82507.4|82482.4|82537.1|82506.6|82483.4|82440.1|1649
1614240600000|2021-02-25 08:10:00|82507.3|82482.3|82504.4|82454.4|82564.1|82524.4|82477.7|82436.5|1507
1614240900000|2021-02-25 08:15:00|82504.2|82454.2|82531.9|82481.9|82540.4|82505|82477|82441.4|1575
1614241200000|2021-02-25 08:20:00|82532|82482|82480.7|82430.7|82533.1|82495|82469.7|82430.3|1506
1614241500000|2021-02-25 08:25:00|82481.2|82431.2|82519|82494|82533.3|82496.3|82427|82402|1629
1614241800000|2021-02-25 08:30:00|82519.4|82494.4|82561.2|82536.2|82581.5|82544.2|82517.6|82482.8|1653
1614242100000|2021-02-25 08:35:00|82561.1|82536.1|82524.6|82474.6|82562.8|82537.8|82490.9|82456.5|1658
1614242400000|2021-02-25 08:40:00|82511.8|82486.8|82543.2|82493.2|82554.5|82515.4|82508.9|82469.1|1547
1614242700000|2021-02-25 08:45:00|82543.3|82493.3|82538.5|82513.5|82558.9|82520.7|82486.4|82448.5|1303
1614243000000|2021-02-25 08:50:00|82538.3|82513.3|82421.3|82371.3|82542.4|82513.3|82405|82355.7|1462
1614243300000|2021-02-25 08:55:00|82420.9|82370.9|82427.7|82377.7|82442.4|82404.6|82392.4|82366.1|1557
1614243600000|2021-02-25 09:00:00|82427|82377|82371.4|82321.4|82451.2|82412.8|82350.3|82304.9|1731
1614243900000|2021-02-25 09:05:00|82371.1|82321.1|82324.9|82299.9|82387.5|82349.7|82318.3|82281|1488
1614244200000|2021-02-25 09:10:00|82325|82300|82330.1|82280.1|82351.5|82313.7|82290.4|82255.5|1635
1614244500000|2021-02-25 09:15:00|82331.8|82281.8|82311.5|82286.5|82358.9|82320.8|82291.4|82254.2|1819
1614244800000|2021-02-25 09:20:00|82311.4|82286.4|82363.2|82313.2|82394.6|82355.1|82301|82265.3|1701
1614245100000|2021-02-25 09:25:00|82363.3|82313.3|82306.9|82256.9|82376.1|82333.8|82303.6|82255.3|1725
1614245400000|2021-02-25 09:30:00|82307.4|82257.4|82308.1|82283.1|82337.9|82295.5|82294.9|82252.8|1479
1614245700000|2021-02-25 09:35:00|82308.2|82283.2|82333.9|82308.9|82346.3|82311.1|82302.7|82264.6|1314
1614246000000|2021-02-25 09:40:00|82334|82309|82323.4|82298.4|82363|82327.1|82320.5|82283.2|1411
1614246300000|2021-02-25 09:45:00|82323.7|82298.7|82304.9|82279.9|82346.8|82310.4|82298.5|82265.3|1276
1614246600000|2021-02-25 09:50:00|82303.9|82278.9|82284.4|82259.4|82312.2|82281.7|82279|82247|1226
1614246900000|2021-02-25 09:55:00|82284.5|82259.5|82264.2|82214.2|82291.4|82259.7|82236.4|82206.5|1459
1614247200000|2021-02-25 10:00:00|82264.1|82214.1|82283.3|82258.3|82295|82270|82237.6|82201.3|1309
1614247500000|2021-02-25 10:05:00|82282.5|82257.5|82236.4|82211.4|82287.7|82257.5|82235.1|82199|1530
1614247800000|2021-02-25 10:10:00|82235.9|82210.9|82220.9|82170.9|82258.6|82220.3|82197.5|82159.8|1438
1614248100000|2021-02-25 10:15:00|82221.2|82171.2|82225.2|82200.2|82255.1|82219.9|82210|82171.1|1314
1614248400000|2021-02-25 10:20:00|82225.4|82200.4|82186.8|82161.8|82234.9|82201.3|82177.1|82136.6|1604
1614248700000|2021-02-25 10:25:00|82186.3|82161.3|82242.7|82192.7|82244.5|82207.8|82177.2|82148.2|1570
1614249000000|2021-02-25 10:30:00|82243|82193|82221.6|82171.6|82247.2|82207.3|82170|82132.1|1649
1614249300000|2021-02-25 10:35:00|82222|82172|82209.4|82184.4|82245.3|82206.5|82205.8|82170.3|1515
1614249600000|2021-02-25 10:40:00|82208.8|82183.8|82238.1|82188.1|82261.5|82216.5|82202.7|82163.3|1525
1614249900000|2021-02-25 10:45:00|82239.2|82189.2|82249.4|82224.4|82282.3|82232.3|82200.2|82158|1667
1614250200000|2021-02-25 10:50:00|82249.5|82224.5|82168.2|82118.2|82258.9|82224.5|82151.8|82116.6|1660
1614250500000|2021-02-25 10:55:00|82167.5|82117.5|82140.2|82115.2|82199.4|82163|82128.2|82086.2|1510
1614250800000|2021-02-25 11:00:00|82140.8|82115.8|82094.6|82069.6|82176.2|82130.5|82083.3|82058.3|1393
1614251100000|2021-02-25 11:05:00|82092.7|82067.7|82137.5|82112.5|82148.8|82113.7|82083.8|82055.4|1310
1614251400000|2021-02-25 11:10:00|82137.4|82112.4|82085.7|82060.7|82160.5|82123.9|82080.4|82044.7|1353
1614251700000|2021-02-25 11:15:00|82086.6|82061.6|82110.7|82060.7|82130.4|82091.6|82068.5|82040.8|1497
1614252000000|2021-02-25 11:20:00|82110.4|82060.4|82114.2|82089.2|82141.7|82106.1|82088.8|82052.8|1498
1614252300000|2021-02-25 11:25:00|82115.8|82090.8|82138.8|82113.8|82158.8|82128.1|82107.9|82076.9|1683
1614252600000|2021-02-25 11:30:00|82138.3|82113.3|82234.7|82184.7|82237.7|82202.5|82137.8|82101.6|1628
1614252900000|2021-02-25 11:35:00|82234.8|82184.8|82207.9|82182.9|82234.8|82193.6|82170.9|82131.5|1602
1614253200000|2021-02-25 11:40:00|82208|82183|82235.7|82185.7|82258.1|82216.8|82180.4|82141.3|1540
1614253500000|2021-02-25 11:45:00|82236.2|82186.2|82244.4|82219.4|82257.2|82222.1|82219|82178.6|1654
1614253800000|2021-02-25 11:50:00|82243.3|82218.3|82253|82203|82272.2|82235.2|82219.3|82182|1587
1614254100000|2021-02-25 11:55:00|82252.9|82202.9|82259.7|82209.7|82288.9|82255.4|82236.4|82198.9|1651
1614254400000|2021-02-25 12:00:00|82259|82209|82249.8|82224.8|82278.6|82244.2|82234|82203|1717
1614254700000|2021-02-25 12:05:00|82249.9|82224.9|82338.7|82288.7|82348.9|82310.5|82249.6|82224.6|1624
1614255000000|2021-02-25 12:10:00|82338.9|82288.9|82300.9|82250.9|82343.9|82308.9|82291.2|82249.7|1583
1614255300000|2021-02-25 12:15:00|82300.8|82250.8|82270.3|82220.3|82326.4|82289.6|82249.2|82206.7|1710
1614255600000|2021-02-25 12:20:00|82271.1|82221.1|82269.7|82219.7|82295.1|82255.1|82242.8|82205.2|1509
1614255900000|2021-02-25 12:25:00|82270|82220|82273.1|82223.1|82319.8|82284.6|82240.2|82200|1522
1614256200000|2021-02-25 12:30:00|82273.7|82223.7|82252.4|82227.4|82283.2|82243.5|82219.8|82183|1658
1614256500000|2021-02-25 12:35:00|82252.8|82227.8|82258.3|82233.3|82299|82265.5|82252|82216.8|1319
1614256800000|2021-02-25 12:40:00|82258.5|82233.5|82252.8|82227.8|82299.4|82262.5|82243.1|82204.1|1523
1614257100000|2021-02-25 12:45:00|82252.4|82227.4|82295.6|82245.6|82305.6|82268.7|82243.6|82209.2|1438
1614257400000|2021-02-25 12:50:00|82295.5|82245.5|82258.1|82233.1|82301.3|82265.5|82246.2|82206.5|1454
1614257700000|2021-02-25 12:55:00|82255.7|82230.7|82281.8|82256.8|82296.6|82264.2|82241.7|82207.1|1661
1614258000000|2021-02-25 13:00:00|82281.6|82256.6|82276.4|82251.4|82298.3|82266.7|82249.2|82205.7|1725
1614258300000|2021-02-25 13:05:00|82276|82251|82274.5|82249.5|82278.9|82251.9|82224.9|82192.7|1408
1614258600000|2021-02-25 13:10:00|82275|82250|82354.5|82329.5|82375.4|82337.8|82275|82250|1492
1614258900000|2021-02-25 13:15:00|82353.4|82328.4|82364.2|82339.2|82392.6|82356.1|82314.1|82281.7|1491
1614259200000|2021-02-25 13:20:00|82364.9|82339.9|82369.9|82344.9|82398|82360.7|82355.4|82319.8|1445
1614259500000|2021-02-25 13:25:00|82369.7|82344.7|82379.6|82329.6|82419.5|82369.8|82369.2|82329.1|1264
1614259800000|2021-02-25 13:30:00|82380.6|82330.6|82388.3|82363.3|82442|82404.9|82380.6|82330.6|1708
1614260100000|2021-02-25 13:35:00|82387.6|82362.6|82393.4|82368.4|82423.2|82389.3|82336.1|82299.4|1793
1614260400000|2021-02-25 13:40:00|82393.3|82368.3|82394.8|82369.8|82413.2|82387.6|82358|82324.9|1688
1614260700000|2021-02-25 13:45:00|82394.7|82369.7|82343.5|82318.5|82415.2|82382.6|82296.6|82259.1|1799
1614261000000|2021-02-25 13:50:00|82343.7|82318.7|82457.8|82432.8|82475.1|82436.1|82337.8|82302.6|1761
1614261300000|2021-02-25 13:55:00|82457.5|82432.5|82529.2|82504.2|82550.4|82513|82454.3|82406.4|1872
1614261600000|2021-02-25 14:00:00|82530.2|82505.2|82513.3|82463.3|82566.6|82530.2|82480.8|82440.8|1894
1614261900000|2021-02-25 14:05:00|82512.4|82462.4|82511|82486|82576.9|82540.1|82505.5|82459.7|1496
1614262200000|2021-02-25 14:10:00|82511.1|82486.1|82543.3|82518.3|82559.8|82526.6|82496.6|82462.8|1048
1614262500000|2021-02-25 14:15:00|82543.2|82518.2|82535.9|82510.9|82565.3|82539.9|82528.4|82492.8|1021
1614262800000|2021-02-25 14:20:00|82536.6|82511.6|82519.8|82494.8|82552.3|82525.3|82513.1|82480.4|916
1614263100000|2021-02-25 14:25:00|82520.1|82495.1|82465.2|82440.2|82521.2|82496.2|82433|82408|1060
1614263400000|2021-02-25 14:30:00|82464.7|82439.7|82471.4|82446.4|82506.8|82469.3|82424.4|82392.4|1202
1614263700000|2021-02-25 14:35:00|82471.3|82446.3|82381.6|82356.6|82501.8|82467.7|82378.8|82340.4|1168
1614264000000|2021-02-25 14:40:00|82381.2|82356.2|82326.5|82301.5|82393|82357.6|82303.3|82265.4|1155
1614264300000|2021-02-25 14:45:00|82324.8|82299.8|82348.5|82323.5|82362.2|82336.8|82289.5|82246.9|1164
1614264600000|2021-02-25 14:50:00|82348.3|82323.3|82320|82295|82354.9|82329.9|82287.8|82252|1423
1614264900000|2021-02-25 14:55:00|82319.1|82294.1|82293.5|82243.5|82339.3|82306|82268.4|82241|1695
1614265200000|2021-02-25 15:00:00|82293.4|82243.4|82312|82287|82340.1|82312.6|82266.4|82239.3|1797
1614265500000|2021-02-25 15:05:00|82313.2|82288.2|82476.8|82426.8|82481.5|82431.5|82312.3|82287.3|1935
1614265800000|2021-02-25 15:10:00|82476.9|82426.9|82426.8|82401.8|82477.2|82438.1|82409.6|82368.4|1878
1614266100000|2021-02-25 15:15:00|82427.2|82402.2|82343.5|82318.5|82453|82422|82342.6|82306.6|1863
1614266400000|2021-02-25 15:20:00|82343.3|82318.3|82353.6|82328.6|82375.4|82346|82274.2|82242.1|1795
1614266700000|2021-02-25 15:25:00|82353.5|82328.5|82378.4|82328.4|82434.1|82399.5|82347.5|82322.5|1874
1614267000000|2021-02-25 15:30:00|82366.1|82341.1|82435.1|82410.1|82440.9|82411.5|82365.6|82332.6|1913
1614267300000|2021-02-25 15:35:00|82434.5|82409.5|82449.8|82424.8|82480.3|82454.5|82408.5|82371.9|1934
1614267600000|2021-02-25 15:40:00|82449.6|82424.6|82439.5|82389.5|82498.9|82460.9|82436.3|82388.5|1769
1614267900000|2021-02-25 15:45:00|82439.9|82389.9|82487.5|82437.5|82516.2|82470.4|82439.7|82389.7|1839
1614268200000|2021-02-25 15:50:00|82487.3|82437.3|82432|82382|82498.8|82465.9|82412.7|82381.2|1805
1614268500000|2021-02-25 15:55:00|82432.6|82382.6|82414.4|82389.4|82441.8|82408.9|82382|82348.6|1956
1614268800000|2021-02-25 16:00:00|82415.2|82390.2|82489.3|82464.3|82506.2|82464.3|82414|82385|1892
1614269100000|2021-02-25 16:05:00|82488.8|82463.8|82462.7|82412.7|82521|82482.6|82453.9|82410.5|1781
1614269400000|2021-02-25 16:10:00|82450.5|82425.5|82445.1|82395.1|82502|82452|82429.4|82391.7|1619
1614269700000|2021-02-25 16:15:00|82444.6|82394.6|82424.3|82374.3|82469.2|82428.3|82391|82352.3|1658
1614270000000|2021-02-25 16:20:00|82424.1|82374.1|82452.6|82427.6|82489.8|82454.1|82407.1|82363.5|1660
1614270300000|2021-02-25 16:25:00|82452.4|82427.4|82467.3|82417.3|82484.9|82434.9|82421.3|82385.9|1650
1614270600000|2021-02-25 16:30:00|82466.6|82416.6|82491.2|82441.2|82494.9|82444.9|82445.7|82404.9|1668
1614270900000|2021-02-25 16:35:00|82490.3|82440.3|82497.8|82447.8|82519.2|82477.4|82484.9|82434.9|1565
1614271200000|2021-02-25 16:40:00|82497.9|82447.9|82514.6|82464.6|82537.1|82487.1|82473.2|82432.3|1372
1614271500000|2021-02-25 16:45:00|82514.2|82464.2|82582.4|82532.4|82585.4|82535.4|82503.9|82464.2|1505
1614271800000|2021-02-25 16:50:00|82582.1|82532.1|82493.3|82443.3|82595.8|82545.8|82493.1|82443.1|1761
1614272100000|2021-02-25 16:55:00|82493.7|82443.7|82507.7|82457.7|82535.1|82496.3|82479.5|82431.4|1714
1614272400000|2021-02-25 17:00:00|82507.8|82457.8|82515.6|82465.6|82527.3|82477.3|82496.8|82457|1742
1614272700000|2021-02-25 17:05:00|82515.8|82465.8|82510.9|82460.9|82533.4|82483.4|82506.5|82456.5|1540
1614273000000|2021-02-25 17:10:00|82510.6|82460.6|82486.7|82436.7|82528.5|82478.5|82476.5|82426.5|1530
1614273300000|2021-02-25 17:15:00|82486.8|82436.8|82479.7|82429.7|82488.6|82438.6|82459.6|82409.6|1559
1614273600000|2021-02-25 17:20:00|82480.3|82430.3|82497.5|82447.5|82526.5|82476.5|82470.7|82420.7|1676
1614273900000|2021-02-25 17:25:00|82497.8|82447.8|82526.6|82476.6|82538.6|82488.6|82495.8|82445.8|1806
1614274200000|2021-02-25 17:30:00|82526.1|82476.1|82572.5|82522.5|82583.8|82533.8|82516.7|82466.7|1764
1614274500000|2021-02-25 17:35:00|82572.4|82522.4|82580.7|82530.7|82599.4|82549.4|82552.8|82502.8|1790
1614274800000|2021-02-25 17:40:00|82580.5|82530.5|82567.3|82517.3|82597.4|82547.4|82558.1|82508.1|1606
1614275100000|2021-02-25 17:45:00|82567.5|82517.5|82560|82510|82589.6|82539.6|82549.1|82499.1|1763
1614275400000|2021-02-25 17:50:00|82559.8|82509.8|82626.9|82576.9|82629.5|82579.5|82559.8|82509.8|1692
1614275700000|2021-02-25 17:55:00|82627|82577|82676.4|82626.4|82696.1|82646.1|82621.6|82571.6|1820
1614276000000|2021-02-25 18:00:00|82675.7|82625.7|82803.6|82753.6|82810.2|82760.2|82670.7|82620.7|2159
1614276300000|2021-02-25 18:05:00|82803|82753|82852.2|82802.2|82860.6|82810.6|82800.5|82750.5|2155
1614276600000|2021-02-25 18:10:00|82852.4|82802.4|82779.1|82729.1|82856.8|82806.8|82779.1|82729.1|1895
1614276900000|2021-02-25 18:15:00|82775.9|82725.9|82815.8|82765.8|82835.9|82785.9|82775.8|82725.8|2070
1614277200000|2021-02-25 18:20:00|82815.4|82765.4|82824.7|82774.7|82843.1|82793.1|82808.7|82758.7|1981
1614277500000|2021-02-25 18:25:00|82821.7|82771.7|82798.7|82748.7|82827.8|82777.8|82771.2|82721.2|1991
1614277800000|2021-02-25 18:30:00|82798.9|82748.9|82934.7|82884.7|82958|82908|82788.4|82738.4|2152
1614278100000|2021-02-25 18:35:00|82935.9|82885.9|82982.9|82932.9|83029.7|82979.7|82922.1|82872.1|2113
1614278400000|2021-02-25 18:40:00|82982.6|82932.6|82889.6|82839.6|82984.4|82934.4|82874.9|82824.9|2027
1614278700000|2021-02-25 18:45:00|82889.8|82839.8|82890|82840|82958.7|82908.7|82881.9|82831.9|1992
1614279000000|2021-02-25 18:50:00|82890.4|82840.4|82903.2|82853.2|82914.8|82864.8|82882.1|82832.1|1904
1614279300000|2021-02-25 18:55:00|82903.6|82853.6|82862.6|82812.6|82913.3|82863.3|82854.1|82804.1|1925
1614279600000|2021-02-25 19:00:00|82865.4|82815.4|82820.5|82770.5|82902.4|82852.4|82814.4|82764.4|2067
1614279900000|2021-02-25 19:05:00|82820.6|82770.6|82756.2|82706.2|82823.5|82773.5|82753.5|82703.5|1804
1614280200000|2021-02-25 19:10:00|82755.6|82705.6|82748.8|82698.8|82776.8|82726.8|82745.6|82695.6|1715
1614280500000|2021-02-25 19:15:00|82748.9|82698.9|82770|82720|82823.2|82773.2|82742.3|82652.7|1986
1614280800000|2021-02-25 19:20:00|82769.9|82719.9|82770.9|82720.9|82797.3|82747.3|82735.4|82685.4|1763
1614281100000|2021-02-25 19:25:00|82771|82721|82823|82773|82824.3|82774.3|82766.6|82716.6|1770
1614281400000|2021-02-25 19:30:00|82822.9|82772.9|82834.9|82784.9|82839.1|82789.1|82818.7|82768.7|1541
1614281700000|2021-02-25 19:35:00|82835|82785|82885.5|82835.5|82887.1|82837.1|82834.7|82784.7|1535
1614282000000|2021-02-25 19:40:00|82885.8|82835.8|82891.4|82841.4|82918.2|82873.9|82882.2|82830|1636
1614282300000|2021-02-25 19:45:00|82891.6|82841.6|82868.4|82818.4|82899.4|82849.4|82865.9|82815.9|1653
1614282600000|2021-02-25 19:50:00|82868|82818|82878.3|82828.3|82883.5|82833.5|82842.5|82792.5|1578
1614282900000|2021-02-25 19:55:00|82878.5|82828.5|82845|82795|82878.5|82828.5|82831.1|82781.1|1887
1614283200000|2021-02-25 20:00:00|82844.9|82794.9|82857.7|82807.7|82862.8|82812.8|82834|82784|1817
1614283500000|2021-02-25 20:05:00|82850.3|82800.3|82889.3|82839.3|82911.4|82861.4|82839.5|82789.5|1757
1614283800000|2021-02-25 20:10:00|82889.7|82839.7|82877.7|82827.7|82894|82844|82860.4|82810.4|1692
1614284100000|2021-02-25 20:15:00|82877.6|82827.6|82877.1|82827.1|82900.1|82850.1|82873.5|82823.5|1605
1614284400000|2021-02-25 20:20:00|82878.1|82828.1|82976.8|82926.8|82984.4|82934.4|82877.9|82827.9|1788
1614284700000|2021-02-25 20:25:00|82976.4|82926.4|82988|82938|82989|82939|82955.5|82905.5|1517
1614285000000|2021-02-25 20:30:00|82988.6|82938.6|83021.5|82971.5|83029|82979|82986|82936|1400
1614285300000|2021-02-25 20:35:00|83021.8|82971.8|83014.4|82964.4|83032.1|82982.1|83012|82962|1479
1614285600000|2021-02-25 20:40:00|83014.1|82964.1|82993.2|82943.2|83030.4|82980.4|82979.6|82929.6|1325
1614285900000|2021-02-25 20:45:00|82993.6|82943.6|82968.4|82918.4|82999|82949|82966.5|82916.5|1308
1614286200000|2021-02-25 20:50:00|82968.5|82918.5|83002|82952|83008.6|82958.6|82966.7|82916.7|1320
1614286500000|2021-02-25 20:55:00|83001.9|82951.9|83053.4|83003.4|83096.1|83046.1|83001.9|82951.9|1859
1614286800000|2021-02-25 21:00:00|83055.1|83005.1|82970.9|82920.9|83055.1|83005.1|82954.6|82880.9|1381
1614287100000|2021-02-25 21:05:00|82971|82921|82952.8|82902.8|82981.5|82931.5|82952.3|82902.3|1128
1614287400000|2021-02-25 21:10:00|82953.7|82903.7|82947.1|82897.1|82957.4|82907.4|82943.3|82893.3|951
1614287700000|2021-02-25 21:15:00|82947.5|82897.5|82925|82875|82954.2|82904.2|82925|82875|761
1614288000000|2021-02-25 21:20:00|82924.6|82874.6|82953.3|82903.3|82959.3|82909.3|82924.6|82874.6|873
1614288300000|2021-02-25 21:25:00|82953|82903|82946.8|82896.8|82959.3|82909.3|82931.7|82881.7|1129
1614288600000|2021-02-25 21:30:00|82949.4|82899.4|82941.5|82891.5|82959.7|82909.7|82939.5|82889.5|1061
1614288900000|2021-02-25 21:35:00|82941.6|82891.6|82923|82873|82953.7|82903.7|82919.8|82869.8|1288
1614289200000|2021-02-25 21:40:00|82922.5|82872.5|82917.7|82867.7|82928.6|82876|82901.7|82849.9|1155
1614289500000|2021-02-25 21:45:00|82916.1|82866.1|82902.5|82852.5|82921.7|82871.7|82892.2|82837.5|950
1614289800000|2021-02-25 21:50:00|82902.7|82852.7|82920.9|82870.9|82935.6|82874.7|82893|82831.1|860
1614290100000|2021-02-25 21:55:00|82922.9|82872.9|82958.6|82847.6|82966.5|82882.1|82907.3|82819.8|943
1614290400000|2021-02-25 22:00:00|82964.2|82853.2|83006.8|82895.8|83014.1|82903.1|82958.9|82847.9|74
1614290700000|2021-02-25 22:05:00|83091.6|82980.6|83071.1|82960.1|83091.6|82980.6|82997.6|82886.6|65
1614291000000|2021-02-25 22:10:00|83068.8|82957.8|83059.8|82948.8|83074.3|82963.3|83004.4|82893.4|40
1614291300000|2021-02-25 22:15:00|83024.3|82913.3|83023.7|82912.7|83047.8|82936.8|82994.6|82883.6|32
1614291600000|2021-02-25 22:20:00|83007.6|82896.6|83025.1|82914.1|83074.2|82963.2|82997.7|82886.7|57
1614291900000|2021-02-25 22:25:00|83019.2|82908.2|83018|82907|83055.3|82944.3|82995.5|82884.5|59
1614292200000|2021-02-25 22:30:00|83014.5|82903.5|82897|82786|83036.4|82925.4|82888.7|82777.7|119
1614292500000|2021-02-25 22:35:00|82899.9|82788.9|82917.8|82806.8|82931.2|82820.2|82886.1|82775.1|404
1614292800000|2021-02-25 22:40:00|82916.5|82805.5|82922.3|82811.3|82935.2|82824.2|82889|82778|399
1614293100000|2021-02-25 22:45:00|82912.6|82801.6|82907.6|82796.6|82924.1|82813.1|82881.4|82770.4|630
1614293400000|2021-02-25 22:50:00|82907.9|82796.9|82897.3|82786.3|82924.3|82813.3|82884.4|82773.4|414
1614293700000|2021-02-25 22:55:00|82893.5|82782.5|82893.9|82782.9|82914.8|82803.8|82881.5|82770.5|490
1614294000000|2021-02-25 23:00:00|82893.4|82782.4|82928|82817|82958|82847|82889.1|82778.1|1517
1614294300000|2021-02-25 23:05:00|82927.7|82816.7|82979.3|82868.3|82985.5|82874.5|82924.9|82813.9|2051
1614294600000|2021-02-25 23:10:00|82978.7|82867.7|82977.6|82866.6|83006.6|82895.6|82956.7|82845.7|1649
1614294900000|2021-02-25 23:15:00|82978|82867|82875.3|82825.3|82986|82880.1|82870.2|82783.9|1173
1614295200000|2021-02-25 23:20:00|82875.4|82825.4|82883.9|82833.9|82897.4|82842.1|82864.6|82795.3|1391
1614295500000|2021-02-25 23:25:00|82883.5|82833.5|82885|82835|82903.2|82843.5|82876.7|82814.1|1041
1614295800000|2021-02-25 23:30:00|82882.7|82832.7|82916.5|82866.5|82924.4|82874.4|82877.4|82818.7|1190
1614296100000|2021-02-25 23:35:00|82921|82871|82963|82882.1|82968.4|82895.7|82904|82847.4|1172
1614296400000|2021-02-25 23:40:00|82962.4|82880.7|83021.2|82932.6|83030.1|82945.1|82943.6|82873.3|1769
1614296700000|2021-02-25 23:45:00|83021.1|82932.5|83052.2|82962.9|83064.7|82994.2|82993.2|82915.9|1985
1614297000000|2021-02-25 23:50:00|83052.4|82963.7|83092.9|82984.4|83098.8|83004.3|83041.1|82951.9|1312
1614297300000|2021-02-25 23:55:00|83093|82984.5|83097|83013.6|83114.4|83042.5|83065.1|82983.9|1614
1614297600000|2021-02-26 00:00:00|83095.7|83012.2|83027.8|82935.9|83108.1|83020.9|82989.9|82910.6|2074
1614297900000|2021-02-26 00:05:00|83023.3|82938.6|83035.3|82952.3|83054.5|82985.9|83000.7|82927.2|1703
1614298200000|2021-02-26 00:10:00|83034.9|82952.6|83119.9|83069.9|83142.1|83079.1|83023.6|82942.7|1757
1614298500000|2021-02-26 00:15:00|83121.2|83071.2|83229.1|83156.3|83295.9|83204.6|83121.1|83058.5|1928
1614298800000|2021-02-26 00:20:00|83227.2|83154.3|83249.8|83176.1|83263.3|83193.5|83164.2|83104.4|2148
1614299100000|2021-02-26 00:25:00|83250.2|83176.4|83277.8|83227.8|83295.2|83240.4|83218.2|83161.2|1936
1614299400000|2021-02-26 00:30:00|83280|83230|83282|83232|83315.6|83265.6|83269.4|83212.3|1464
1614299700000|2021-02-26 00:35:00|83281.7|83231.7|83231.2|83181.2|83282.6|83231.8|83222|83170.6|1400
1614300000000|2021-02-26 00:40:00|83231.5|83181.5|83197.8|83117.9|83233.9|83183.9|83153.7|83086.4|1665
1614300300000|2021-02-26 00:45:00|83191.9|83121.1|83197.6|83124.7|83226.7|83158.4|83148.3|83084.8|2009
1614300600000|2021-02-26 00:50:00|83197.5|83124.6|83193.6|83111.4|83220.7|83154.3|83161.2|83094.2|1910
1614300900000|2021-02-26 00:55:00|83199.7|83113.9|83159.5|83080.9|83206.1|83143.8|83145|83074.7|1852
1614301200000|2021-02-26 01:00:00|83161.7|83087.9|83092.2|83042.2|83207.7|83133|83069.5|83019.5|1878
1614301500000|2021-02-26 01:05:00|83093.1|83043.1|83144.3|83070.8|83189.7|83113.1|83085.5|83035.5|2056
1614301800000|2021-02-26 01:10:00|83146.4|83070|83163|83087.3|83197.5|83133.8|83127.1|83058.3|2249
1614302100000|2021-02-26 01:15:00|83165.7|83088.6|83154.2|83078.8|83203.3|83139.5|83121.3|83052|2303
1614302400000|2021-02-26 01:20:00|83154.9|83079.6|83173|83123|83196.1|83135.2|83139.1|83066.7|2066
1614302700000|2021-02-26 01:25:00|83174.1|83124.1|83165.9|83115.9|83200.8|83141.1|83144.4|83094.4|1756
1614303000000|2021-02-26 01:30:00|83166|83116|83146.9|83096.9|83193.9|83135.7|83139.3|83082.3|1790
1614303300000|2021-02-26 01:35:00|83147.3|83097.3|83108.7|83058.7|83154|83100|83101.5|83051.5|1487
1614303600000|2021-02-26 01:40:00|83108.8|83058.8|83118.9|83068.9|83127.8|83077.8|83107.5|83057.5|1172
1614303900000|2021-02-26 01:45:00|83118.4|83068.4|83115.7|83065.7|83159.1|83102.1|83109.7|83051.1|1458
1614304200000|2021-02-26 01:50:00|83115.6|83065.6|83110.1|83039.8|83126.9|83066.8|83087.4|83025.5|1825
1614304500000|2021-02-26 01:55:00|83110.5|83040.1|83109.6|83059.6|83123.3|83060.9|83077.5|83018.7|1781
1614304800000|2021-02-26 02:00:00|83109.4|83059.4|83092.4|83042.4|83135.7|83077.6|83071.5|83006.2|1853
1614305100000|2021-02-26 02:05:00|83091.7|83041.7|83087.5|83017.5|83101.5|83046.7|83076.3|83015.5|1653
1614305400000|2021-02-26 02:10:00|83088.7|83016.1|83025.2|82954.4|83088.7|83027.3|82994.6|82918.8|1776
1614305700000|2021-02-26 02:15:00|83025.4|82954.6|83027.3|82977.3|83028.5|82977.3|82996.5|82938.4|1319
1614306000000|2021-02-26 02:20:00|83024|82974|82930.2|82856.9|83033.2|82983.2|82899.2|82830.6|1425
1614306300000|2021-02-26 02:25:00|82928.9|82856.8|82916.2|82866.2|82944.8|82880.9|82898.6|82837.7|1574
1614306600000|2021-02-26 02:30:00|82916.4|82866.4|82923.1|82849.2|82933.5|82870.8|82894.8|82834.1|1588
1614306900000|2021-02-26 02:35:00|82923.2|82849.3|82937|82887|82951.7|82891.6|82907.2|82837.2|1551
1614307200000|2021-02-26 02:40:00|82937.1|82887.1|82953.4|82881.2|82964.1|82900.8|82922.7|82862.9|1227
1614307500000|2021-02-26 02:45:00|82942.4|82892.4|82923.8|82873.8|82954.5|82894.4|82917|82856.1|1245
1614307800000|2021-02-26 02:50:00|82922.7|82872.7|82950.8|82900.8|82963.3|82905.3|82922.7|82860.9|1188
1614308100000|2021-02-26 02:55:00|82950.6|82900.6|82967.6|82917.6|82975.9|82919.2|82927|82866.6|1283
1614308400000|2021-02-26 03:00:00|82967.5|82917.5|82987|82937|83008.9|82958.9|82960.3|82902.5|1313
1614308700000|2021-02-26 03:05:00|82986.4|82936.4|82986|82936|83002.4|82952.4|82981.5|82931.5|1355
1614309000000|2021-02-26 03:10:00|82986.3|82936.3|82972|82922|82990.2|82940.2|82965.4|82915.4|1271
1614309300000|2021-02-26 03:15:00|82971.3|82921.3|82972.7|82922.7|82987|82937|82963.3|82907.8|1105
1614309600000|2021-02-26 03:20:00|82972.6|82922.6|82977.6|82927.6|83010|82960|82968.8|82918.8|1317
1614309900000|2021-02-26 03:25:00|82977.3|82927.3|82993.2|82943.2|83004.1|82954.1|82967.7|82917.7|1172
1614310200000|2021-02-26 03:30:00|82993.3|82943.3|83039.4|82989.4|83043.4|82993.4|82989.7|82939.7|1245
1614310500000|2021-02-26 03:35:00|83037.4|82987.4|83044.7|82994.7|83047.4|82997.4|83023.5|82973.5|1129
1614310800000|2021-02-26 03:40:00|83045.9|82995.9|83069.1|83019.1|83070.7|83020.7|83024.6|82974.6|1298
1614311100000|2021-02-26 03:45:00|83069.4|83019.4|83067.4|83017.4|83075.4|83025.4|83048.2|82998.2|1180
1614311400000|2021-02-26 03:50:00|83067.9|83017.9|83083|83033|83086|83036|83047.7|82997.7|1179
1614311700000|2021-02-26 03:55:00|83082.6|83032.6|83081.8|83031.8|83088.4|83038.4|83065.4|83015.4|1204
1614312000000|2021-02-26 04:00:00|83080.9|83030.9|83077.3|83027.3|83087.1|83037.1|83062.3|83012.3|1194
1614312300000|2021-02-26 04:05:00|83077.5|83027.5|83089.5|83039.5|83095.1|83045.1|83058.7|83008.7|1326
1614312600000|2021-02-26 04:10:00|83090|83040|83133.4|83083.4|83150.4|83098.5|83081.2|83031.2|1414
1614312900000|2021-02-26 04:15:00|83133.3|83083.3|83129.7|83079.7|83141.8|83091.8|83117.7|83067.7|1280
1614313200000|2021-02-26 04:20:00|83129.8|83079.8|83151.9|83101.9|83165.8|83115.8|83128.7|83078.7|1336
1614313500000|2021-02-26 04:25:00|83152.1|83102.1|83144.2|83094.2|83162.3|83112.3|83140.8|83090.8|1306
1614313800000|2021-02-26 04:30:00|83146|83096|83180.6|83130.6|83185.4|83135.4|83143|83093|1290
1614314100000|2021-02-26 04:35:00|83180.4|83130.4|83179.8|83129.8|83189.4|83139.4|83156.8|83106.8|1389
1614314400000|2021-02-26 04:40:00|83179.9|83129.9|83216.5|83166.5|83221.8|83171.8|83174.2|83124.2|1344
1614314700000|2021-02-26 04:45:00|83216|83166|83239.4|83189.4|83254.1|83204.1|83201.8|83151.8|1293
1614315000000|2021-02-26 04:50:00|83240|83190|83213.7|83163.7|83244.5|83194.5|83192.2|83142.2|1578
1614315300000|2021-02-26 04:55:00|83213.9|83163.9|83200|83150|83216.5|83166.5|83196.6|83146.6|1261
1614315600000|2021-02-26 05:00:00|83200.1|83150.1|83183.4|83133.4|83206.5|83156.5|83162.1|83112.1|1722
1614315900000|2021-02-26 05:05:00|83183.2|83133.2|83177.7|83127.7|83187.5|83137.5|83162.3|83112.3|1848
1614316200000|2021-02-26 05:10:00|83177.6|83127.6|83164.9|83114.9|83194.1|83144.1|83164.4|83114.4|1705
1614316500000|2021-02-26 05:15:00|83164.8|83114.8|83178.1|83128.1|83181.5|83131.5|83133.4|83083.4|1452
1614316800000|2021-02-26 05:20:00|83178.2|83128.2|83149|83099|83184.3|83134.3|83141.6|83091.6|1358
1614317100000|2021-02-26 05:25:00|83147.5|83097.5|83156.7|83106.7|83175.4|83125.4|83147|83097|1596
1614317400000|2021-02-26 05:30:00|83157.6|83107.6|83204.7|83154.7|83206.3|83156.3|83155.2|83105.2|1511
1614317700000|2021-02-26 05:35:00|83204.4|83154.4|83177.5|83127.5|83210.1|83160.1|83172.5|83122.5|1512
1614318000000|2021-02-26 05:40:00|83177.9|83127.9|83205.9|83155.9|83210.6|83160.6|83167.4|83117.4|1221
1614318300000|2021-02-26 05:45:00|83206.7|83156.7|83215.1|83165.1|83229|83179|83199.5|83149.5|1032
1614318600000|2021-02-26 05:50:00|83215.9|83165.9|83202.3|83152.3|83221.7|83171.7|83194.5|83144.5|1187
1614318900000|2021-02-26 05:55:00|83201.8|83151.8|83202.5|83152.5|83216.8|83166.8|83177.1|83127.1|1231
1614319200000|2021-02-26 06:00:00|83202.8|83152.8|83206|83156|83209.2|83159.2|83191.7|83141.7|1074
1614319500000|2021-02-26 06:05:00|83206.5|83156.5|83184.2|83134.2|83207.8|83157.8|83108.6|83058.6|1224
1614319800000|2021-02-26 06:10:00|83185.2|83135.2|83148.6|83098.6|83187.7|83137.7|83145.9|83095.9|1260
1614320100000|2021-02-26 06:15:00|83148.7|83098.7|83117.8|83067.8|83151.7|83101.7|83115.4|83065.4|1266
1614320400000|2021-02-26 06:20:00|83117.1|83067.1|83141.1|83091.1|83166.7|83116.7|83115.8|83065.8|1204
1614320700000|2021-02-26 06:25:00|83141.4|83091.4|83144.2|83094.2|83148.2|83098.2|83123.2|83073.2|1112
1614321000000|2021-02-26 06:30:00|83144.8|83094.8|83150.4|83100.4|83159.4|83109.4|83136.5|83086.5|1127
1614321300000|2021-02-26 06:35:00|83150.9|83100.9|83184.2|83134.2|83199.9|83149.9|83150.5|83100.5|1245
1614321600000|2021-02-26 06:40:00|83183.5|83133.5|83156.8|83106.8|83186.9|83136.9|83145|83095|1194
1614321900000|2021-02-26 06:45:00|83156.9|83106.9|83166.1|83116.1|83190.6|83140.6|83154.2|83104.2|1196
1614322200000|2021-02-26 06:50:00|83165.4|83115.4|83215.3|83165.3|83238.5|83188.5|83157|83107|1459
1614322500000|2021-02-26 06:55:00|83214.2|83164.2|83184|83134|83214.7|83164.7|83174.7|83124.7|1389
1614322800000|2021-02-26 07:00:00|83181.5|83131.5|83243.1|83193.1|83274.5|83224.5|83181.5|83131.5|1724
1614323100000|2021-02-26 07:05:00|83243.2|83193.2|83280.4|83230.4|83282.4|83232.4|83214.7|83164.7|1645
1614323400000|2021-02-26 07:10:00|83277.8|83227.8|83356.5|83306.5|83380.3|83330.3|83262.7|83212.7|1727
1614323700000|2021-02-26 07:15:00|83356|83306|83351.2|83301.2|83376.1|83326.1|83330.4|83280.4|1575
1614324000000|2021-02-26 07:20:00|83351.9|83301.9|83304.3|83254.3|83354.5|83304.5|83288.2|83177.2|1563
1614324300000|2021-02-26 07:25:00|83307.9|83257.9|83293.3|83243.3|83312.6|83262.6|83262.1|83212.1|1807
1614324600000|2021-02-26 07:30:00|83293.4|83243.4|83350.9|83300.9|83399.4|83349.4|83292.8|83242.8|1835
1614324900000|2021-02-26 07:35:00|83349.3|83299.3|83349.3|83299.3|83350.2|83308.7|83280.4|83230.4|1683
1614325200000|2021-02-26 07:40:00|83349.9|83299.9|83336.6|83286.6|83361.4|83311.4|83306.6|83256.6|1526
1614325500000|2021-02-26 07:45:00|83337.3|83287.3|83349.7|83299.7|83378.6|83328.6|83331.3|83281.3|1791
1614325800000|2021-02-26 07:50:00|83348.9|83298.9|83294.8|83244.8|83357.5|83314.8|83269.9|83220.7|1674
1614326100000|2021-02-26 07:55:00|83294.7|83244.7|83340.8|83290.8|83354.3|83311|83279.3|83232.8|1824
1614326400000|2021-02-26 08:00:00|83341.1|83291.1|83404.9|83354.9|83435.9|83390.5|83325.5|83285.4|1962
1614326700000|2021-02-26 08:05:00|83406.2|83356.2|83319.3|83269.3|83412.4|83362.4|83306.6|83256.6|1875
1614327000000|2021-02-26 08:10:00|83320.4|83270.4|83298.9|83248.9|83323.2|83283.8|83261.9|83221.9|1768
1614327300000|2021-02-26 08:15:00|83298.8|83248.8|83276.3|83226.3|83321.1|83277.6|83262.4|83222.8|1714
1614327600000|2021-02-26 08:20:00|83275.3|83225.3|83163.4|83138.4|83298.5|83254.7|83159.4|83114.1|1734
1614327900000|2021-02-26 08:25:00|83162.2|83137.2|83126.4|83076.4|83191.4|83147|83126.2|83048.3|1635
1614328200000|2021-02-26 08:30:00|83127.7|83077.7|83107.2|83031|83163|83086.1|83079.1|82968.1|349
1614328500000|2021-02-26 08:35:00|83080.2|83030.2|83107|83057|83140.5|83090.5|83080.2|83030.2|1833
1614328800000|2021-02-26 08:40:00|83093.9|83068.9|83072.6|83047.6|83111|83069.3|83043.6|83002.4|1668
1614329100000|2021-02-26 08:45:00|83085.2|83035.2|83097.1|83047.1|83115.6|83077.1|83040.2|83002.8|1598
1614329400000|2021-02-26 08:50:00|83097.2|83047.2|83101.3|83051.3|83111.4|83073|83057.1|83016.1|1612
1614329700000|2021-02-26 08:55:00|83101.1|83051.1|83108.5|83058.5|83149.6|83103.8|83086.4|83045.2|1599
1614330000000|2021-02-26 09:00:00|83108.9|83058.9|83140.1|83090.1|83175.5|83131|83071.4|83021.4|1668
1614330300000|2021-02-26 09:05:00|83140.3|83090.3|83114.5|83064.5|83185.6|83147.5|83098.7|83062.3|1448
1614330600000|2021-02-26 09:10:00|83114.1|83064.1|83168.3|83143.3|83190.6|83147.4|83104.3|83064.1|1579
1614330900000|2021-02-26 09:15:00|83168.8|83143.8|83202|83152|83208.1|83166.8|83146.2|83105.2|1491
1614331200000|2021-02-26 09:20:00|83201.6|83151.6|83178.5|83128.5|83244.4|83201.7|83172.8|83128.4|1615
1614331500000|2021-02-26 09:25:00|83178.2|83128.2|83179.8|83129.8|83212.2|83166.1|83145.8|83105.2|1631
1614331800000|2021-02-26 09:30:00|83179.6|83129.6|83160.1|83110.1|83218.6|83178.8|83143.6|83105.6|1652
1614332100000|2021-02-26 09:35:00|83160.3|83110.3|83145.5|83095.5|83178.3|83138.4|83128.2|83087.4|1694
1614332400000|2021-02-26 09:40:00|83145.3|83095.3|83193.4|83143.4|83199.2|83161|83135.3|83095.1|1520
1614332700000|2021-02-26 09:45:00|83192.1|83142.1|83268.4|83243.4|83280.9|83244|83175.4|83137.8|1675
1614333000000|2021-02-26 09:50:00|83268.2|83243.2|83364.7|83314.7|83375|83333.1|83262.1|83237.1|1734
1614333300000|2021-02-26 09:55:00|83364.8|83314.8|83390.3|83340.3|83400|83353.3|83325|83282.3|1897
1614333600000|2021-02-26 10:00:00|83391.1|83341.1|83357.8|83332.8|83405.7|83363.8|83350.1|83314.4|1646
1614333900000|2021-02-26 10:05:00|83357.5|83332.5|83495.4|83445.4|83501.7|83451.7|83357.5|83330.1|1707
1614334200000|2021-02-26 10:10:00|83496.2|83446.2|83470.8|83420.8|83510.9|83460.9|83458.1|83408.1|1504
1614334500000|2021-02-26 10:15:00|83471.2|83421.2|83439.8|83389.8|83515.1|83465.1|83433.4|83389.1|1547
1614334800000|2021-02-26 10:20:00|83440.1|83390.1|83396|83371|83461.5|83416.5|83394.5|83354.3|1418
1614335100000|2021-02-26 10:25:00|83395.9|83370.9|83417.4|83367.4|83431.7|83387.6|83392.4|83353.1|1600
1614335400000|2021-02-26 10:30:00|83415.9|83365.9|83407.8|83357.8|83425|83384.6|83370.3|83331.2|1462
1614335700000|2021-02-26 10:35:00|83408.8|83358.8|83393.5|83368.5|83411.9|83375.2|83382.3|83332.8|1378
1614336000000|2021-02-26 10:40:00|83394|83369|83412.3|83362.3|83436.8|83386.8|83392.2|83342.2|1405
1614336300000|2021-02-26 10:45:00|83412.5|83362.5|83476.6|83426.6|83477|83427|83385.4|83335.4|1445
1614336600000|2021-02-26 10:50:00|83476.4|83426.4|83537.1|83487.1|83545.4|83495.4|83449.8|83399.8|1571
1614336900000|2021-02-26 10:55:00|83537.5|83487.5|83610.1|83560.1|83612|83562|83535.3|83485.3|1670
1614337200000|2021-02-26 11:00:00|83610.4|83560.4|83522.7|83472.7|83611.1|83561.1|83499.4|83449.6|1672
1614337500000|2021-02-26 11:05:00|83522.6|83472.6|83591.2|83541.2|83591.7|83541.7|83503.6|83453.6|1653
1614337800000|2021-02-26 11:10:00|83591.3|83541.3|83644.9|83594.9|83648.9|83598.9|83584.2|83534.2|1558
1614338100000|2021-02-26 11:15:00|83644.4|83594.4|83677.7|83627.7|83683.3|83633.3|83619.4|83569.4|1547
1614338400000|2021-02-26 11:20:00|83677.5|83627.5|83773.7|83723.7|83775.8|83725.8|83675.7|83625.7|1853
1614338700000|2021-02-26 11:25:00|83773.5|83723.5|83738.2|83688.2|83798|83748|83738.1|83688.1|1682
1614339000000|2021-02-26 11:30:00|83740.2|83690.2|83876.9|83826.9|83883.2|83833.2|83729|83679|1778
1614339300000|2021-02-26 11:35:00|83875.7|83825.7|83792.6|83742.6|83884.1|83834.1|83773.1|83723.1|1691
1614339600000|2021-02-26 11:40:00|83792.9|83742.9|83814.3|83764.3|83819.2|83769.2|83772.7|83722.7|1532
1614339900000|2021-02-26 11:45:00|83814.6|83764.6|83783.9|83733.9|83864.7|83823.8|83778.4|83728.4|1614
1614340200000|2021-02-26 11:50:00|83782.9|83732.9|83748.5|83698.5|83816.3|83766.3|83727.9|83677.9|1727
1614340500000|2021-02-26 11:55:00|83748.3|83698.3|83709.1|83659.1|83750.7|83700.7|83691.8|83641.8|1778
1614340800000|2021-02-26 12:00:00|83709|83659|83669.8|83619.8|83755.6|83705.6|83664.4|83614.4|1749
1614341100000|2021-02-26 12:05:00|83668.7|83618.7|83701.5|83651.5|83735.1|83685.1|83668.5|83618.5|1637
1614341400000|2021-02-26 12:10:00|83700.8|83650.8|83747.3|83697.3|83767|83717|83686|83636|1529
1614341700000|2021-02-26 12:15:00|83745.6|83695.6|83692.1|83642.1|83748.3|83698.3|83671.7|83621.7|1605
1614342000000|2021-02-26 12:20:00|83692.6|83642.6|83667.5|83617.5|83730.4|83680.4|83662.4|83612.7|1555
1614342300000|2021-02-26 12:25:00|83667.4|83617.4|83655.8|83605.8|83702.3|83652.3|83640.6|83590.6|1352
1614342600000|2021-02-26 12:30:00|83655.4|83605.4|83637.3|83587.3|83711.5|83673.8|83617.1|83567.1|1581
1614342900000|2021-02-26 12:35:00|83637.1|83587.1|83583.3|83558.3|83671|83634.6|83582.5|83545.8|1757
1614343200000|2021-02-26 12:40:00|83583.1|83558.1|83631.4|83606.4|83643.3|83607.3|83583.1|83543.9|1597
1614343500000|2021-02-26 12:45:00|83630.9|83605.9|83624.6|83574.6|83676.6|83635.7|83588|83538|1630
1614343800000|2021-02-26 12:50:00|83624.3|83574.3|83653.8|83603.8|83658.9|83608.9|83577.3|83527.3|1602
1614344100000|2021-02-26 12:55:00|83653.3|83603.3|83693.1|83643.1|83697.6|83647.6|83644.7|83594.7|1744
1614344400000|2021-02-26 13:00:00|83694.3|83644.3|83697.6|83647.6|83728|83678|83655.6|83614|1687
1614344700000|2021-02-26 13:05:00|83697.9|83647.9|83780.6|83730.6|83780.6|83730.6|83681.2|83631.2|1672
1614345000000|2021-02-26 13:10:00|83782.8|83732.8|83681.7|83631.7|83789.8|83739.8|83668.8|83618.8|1681
1614345300000|2021-02-26 13:15:00|83680.2|83630.2|83712.8|83687.8|83729.7|83689.7|83643.6|83606.5|1654
1614345600000|2021-02-26 13:20:00|83711.2|83686.2|83756.7|83706.7|83794.7|83752.3|83695.9|83649.8|1600
1614345900000|2021-02-26 13:25:00|83756.4|83706.4|83853.7|83803.7|83865.3|83820.7|83745.1|83695.1|1376
1614346200000|2021-02-26 13:30:00|83852.9|83802.9|83766.9|83716.9|83856.4|83817|83765.3|83715.3|1893
1614346500000|2021-02-26 13:35:00|83765.1|83715.1|83712.1|83662.1|83798.7|83757.6|83712.1|83662.1|1799
1614346800000|2021-02-26 13:40:00|83712.8|83662.8|83657.5|83607.5|83726.7|83677.9|83655.5|83605.5|1701
1614347100000|2021-02-26 13:45:00|83657.3|83607.3|83681.9|83631.9|83701.6|83651.6|83643.7|83593.7|1702
1614347400000|2021-02-26 13:50:00|83683|83633|83728.2|83678.2|83778|83728|83681|83631|1734
1614347700000|2021-02-26 13:55:00|83729.6|83679.6|83659.9|83609.9|83757.4|83707.4|83635.3|83594.7|1749
1614348000000|2021-02-26 14:00:00|83659.1|83609.1|83574.4|83524.4|83665.6|83615.6|83574.4|83524.4|1880
1614348300000|2021-02-26 14:05:00|83573.6|83523.6|83695.7|83645.7|83701.6|83651.6|83566.4|83516.4|1418
1614348600000|2021-02-26 14:10:00|83695.6|83645.6|83683.6|83633.6|83704.5|83662.3|83654.5|83604.5|1057
1614348900000|2021-02-26 14:15:00|83684.6|83634.6|83691.9|83641.9|83765.7|83715.7|83679.3|83629.3|1704
1614349200000|2021-02-26 14:20:00|83691.4|83641.4|83623.1|83573.1|83701.5|83651.5|83607.5|83557.5|1554
1614349500000|2021-02-26 14:25:00|83623|83573|83581|83531|83655.2|83605.2|83580.7|83530.7|1566
1614349800000|2021-02-26 14:30:00|83583.3|83533.3|83621.4|83571.4|83665.9|83615.9|83583.3|83533.3|1222
1614350100000|2021-02-26 14:35:00|83624.5|83574.5|83651|83601|83689.2|83643.3|83621|83571|1295
1614350400000|2021-02-26 14:40:00|83651.6|83601.6|83660.3|83610.3|83697.9|83647.9|83634.5|83584.5|1430
1614350700000|2021-02-26 14:45:00|83659.8|83609.8|83600.6|83550.6|83682.6|83632.6|83583.8|83533.8|1836
1614351000000|2021-02-26 14:50:00|83600.7|83550.7|83532.7|83482.7|83667.2|83621.4|83532.1|83482.1|1816
1614351300000|2021-02-26 14:55:00|83532.9|83482.9|83645.1|83595.1|83658.3|83608.3|83532.4|83482.4|1876
1614351600000|2021-02-26 15:00:00|83646.4|83596.4|83694|83644|83734.7|83684.7|83639.5|83577.8|1949
1614351900000|2021-02-26 15:05:00|83693.9|83643.9|83737.6|83687.6|83747.1|83697.1|83654.1|83604.1|1922
1614352200000|2021-02-26 15:10:00|83738.8|83688.8|83757.6|83707.6|83784.2|83734.2|83719.1|83675.3|1924
1614352500000|2021-02-26 15:15:00|83757.3|83707.3|83851.7|83801.7|83864.6|83820.8|83743|83701.9|1911
1614352800000|2021-02-26 15:20:00|83850.3|83800.3|83881.2|83831.2|83895.2|83845.2|83843.9|83793.9|1859
1614353100000|2021-02-26 15:25:00|83881.7|83831.7|83956.6|83906.6|83978.4|83928.4|83849|83799|1951
1614353400000|2021-02-26 15:30:00|83956|83906|83973.8|83923.8|84004|83954|83921.7|83871.7|1921
1614353700000|2021-02-26 15:35:00|83973.2|83923.2|83877.3|83827.3|84000.5|83950.5|83858.3|83808.3|1959
1614354000000|2021-02-26 15:40:00|83877.1|83827.1|83838.2|83788.2|83912.4|83862.4|83837|83787|1906
1614354300000|2021-02-26 15:45:00|83838.7|83788.7|83929.1|83879.1|83973.8|83923.8|83820.5|83761|2010
1614354600000|2021-02-26 15:50:00|83929.3|83879.3|83980.7|83930.7|84007|83957|83901.3|83851.3|2076
1614354900000|2021-02-26 15:55:00|83980.5|83930.5|84027.8|83977.8|84059|84019.6|83922.8|83872.8|2239
1614355200000|2021-02-26 16:00:00|84027.9|83977.9|83943.9|83893.9|84040.5|84002.4|83914.8|83864.8|2155
1614355500000|2021-02-26 16:05:00|83943.6|83893.6|84058.3|84008.3|84078.7|84037|83924.1|83883.9|2016
1614355800000|2021-02-26 16:10:00|84059.4|84009.4|84067.2|84017.2|84096|84046|84014.5|83964.5|2004
1614356100000|2021-02-26 16:15:00|84065.5|84015.5|84119.6|84069.6|84137.9|84087.9|84018.6|83968.6|1951
1614356400000|2021-02-26 16:20:00|84119.3|84069.3|84216|84166|84231.2|84181.2|84114.5|84064.5|1908
1614356700000|2021-02-26 16:25:00|84216.7|84166.7|84224.3|84174.3|84226.2|84176.2|84185.6|84135.6|1924
1614357000000|2021-02-26 16:30:00|84223.4|84173.4|84215.8|84165.8|84229.5|84179.5|84210.5|84160.5|1692
1614357300000|2021-02-26 16:35:00|84217|84167|84136.7|84086.7|84222.5|84172.5|84129.4|84079.4|1785
1614357600000|2021-02-26 16:40:00|84137.5|84087.5|84227.4|84177.4|84227.4|84177.4|84136.2|84086.2|1729
1614357900000|2021-02-26 16:45:00|84226.5|84176.5|84231.3|84181.3|84238.2|84188.2|84210.7|84160.7|1788
1614358200000|2021-02-26 16:50:00|84229.9|84179.9|84231.4|84181.4|84239.4|84202.5|84220.3|84170.3|1647
1614358500000|2021-02-26 16:55:00|84231.5|84181.5|84269.1|84219.1|84283.1|84233.1|84230.6|84180.6|1709
1614358800000|2021-02-26 17:00:00|84269|84219|84314.1|84264.1|84319.4|84269.4|84246.5|84196.5|1717
1614359100000|2021-02-26 17:05:00|84314.9|84264.9|84324.5|84274.5|84355.6|84305.6|84313.4|84263.4|1677
1614359400000|2021-02-26 17:10:00|84325.8|84275.8|84274.4|84224.4|84329.6|84279.6|84237|84187|1656
1614359700000|2021-02-26 17:15:00|84274.5|84224.5|84244.6|84194.6|84298.1|84248.1|84236.3|84186.3|1502
1614360000000|2021-02-26 17:20:00|84244.2|84194.2|84253.3|84203.3|84254.7|84204.7|84202.1|84152.1|1535
1614360300000|2021-02-26 17:25:00|84252.3|84202.3|84271|84221|84277.9|84227.9|84234.9|84184.9|1319
1614360600000|2021-02-26 17:30:00|84269.5|84219.5|84274.8|84224.8|84279.5|84229.5|84258.9|84208.9|1303
1614360900000|2021-02-26 17:35:00|84274.7|84224.7|84315.1|84265.1|84319.2|84269.2|84267.9|84217.9|1384
1614361200000|2021-02-26 17:40:00|84315.3|84265.3|84362|84312|84366.9|84316.9|84313.9|84263.9|1476
1614361500000|2021-02-26 17:45:00|84361.7|84311.7|84367.3|84317.3|84374.4|84324.4|84350.6|84300.6|1430
1614361800000|2021-02-26 17:50:00|84367.2|84317.2|84337.8|84287.8|84373.7|84323.7|84333.3|84283.3|1307
1614362100000|2021-02-26 17:55:00|84337.5|84287.5|84302.4|84252.4|84346.2|84296.2|84294.2|84244.2|1753
1614362400000|2021-02-26 18:00:00|84302.5|84252.5|84363|84313|84375.1|84325.1|84302.3|84252.3|1572
1614362700000|2021-02-26 18:05:00|84362|84312|84317.6|84267.6|84368.5|84318.5|84310.8|84264.8|1512
1614363000000|2021-02-26 18:10:00|84317.8|84267.8|84295.5|84245.5|84332.2|84282.2|84287.5|84237.5|1537
1614363300000|2021-02-26 18:15:00|84295.9|84245.9|84314.2|84264.2|84341|84301.5|84292|84242|1353
1614363600000|2021-02-26 18:20:00|84314.3|84264.3|84247.4|84197.4|84314.4|84264.4|84233|84183|1612
1614363900000|2021-02-26 18:25:00|84248|84198|84224.8|84174.8|84265.4|84215.4|84221.5|84171.5|1449
1614364200000|2021-02-26 18:30:00|84224.9|84174.9|84291.8|84241.8|84296.7|84246.7|84221.3|84171.3|1472
1614364500000|2021-02-26 18:35:00|84291.7|84241.7|84294.9|84244.9|84313.1|84263.1|84289.5|84239.5|1374
1614364800000|2021-02-26 18:40:00|84295.6|84245.6|84307.6|84257.6|84322.7|84272.7|84288.3|84238.3|1256
1614365100000|2021-02-26 18:45:00|84307.3|84257.3|84304.2|84254.2|84321|84271|84283.4|84233.4|1445
1614365400000|2021-02-26 18:50:00|84304.7|84254.7|84308.7|84258.7|84336.5|84286.5|84304.7|84254.7|1554
1614365700000|2021-02-26 18:55:00|84308.6|84258.6|84310.2|84260.2|84310.9|84260.9|84280.5|84230.5|1190
1614366000000|2021-02-26 19:00:00|84310.9|84260.9|84325|84275|84339.3|84289.3|84306.5|84256.5|1332
1614366300000|2021-02-26 19:05:00|84324.9|84274.9|84359.8|84309.8|84368.3|84318.3|84323|84273|1241
1614366600000|2021-02-26 19:10:00|84359.6|84309.6|84362.3|84312.3|84377.7|84327.7|84355|84305|1098
1614366900000|2021-02-26 19:15:00|84362.6|84312.6|84368.3|84318.3|84377.9|84327.9|84360|84310|1174
1614367200000|2021-02-26 19:20:00|84368.1|84318.1|84350.5|84300.5|84371.4|84321.4|84350|84300|1011
1614367500000|2021-02-26 19:25:00|84350.7|84300.7|84334.1|84284.1|84351.3|84301.3|84330.6|84280.6|930
1614367800000|2021-02-26 19:30:00|84334.8|84284.8|84319.5|84269.5|84338.5|84288.5|84318.5|84268.5|981
1614368100000|2021-02-26 19:35:00|84319.7|84269.7|84306.3|84256.3|84324.6|84274.6|84302.4|84252.4|1236
1614368400000|2021-02-26 19:40:00|84306.2|84256.2|84293.4|84243.4|84309.5|84259.5|84285.5|84235.5|1007
1614368700000|2021-02-26 19:45:00|84293.5|84243.5|84285|84235|84294.9|84244.9|84272.9|84222.9|1044
1614369000000|2021-02-26 19:50:00|84285.1|84235.1|84310.7|84260.7|84312.8|84262.8|84284|84234|1288
1614369300000|2021-02-26 19:55:00|84310.9|84260.9|84349|84299|84357.9|84307.9|84298.6|84248.6|1790
1614369600000|2021-02-26 20:00:00|84347.4|84297.4|84344.2|84294.2|84372.6|84322.6|84319.5|84269.5|1465
1614369900000|2021-02-26 20:05:00|84344.6|84294.6|84349.1|84299.1|84372.9|84322.9|84340.6|84290.6|1014
1614370200000|2021-02-26 20:10:00|84349.5|84299.5|84347.8|84297.8|84352.7|84302.7|84341.1|84291.1|873
1614370500000|2021-02-26 20:15:00|84348|84298|84343.9|84293.9|84363|84313|84342.3|84292.3|1207
1614370800000|2021-02-26 20:20:00|84344.4|84294.4|84351.7|84301.7|84356.4|84306.4|84338.5|84288.5|1168
1614371100000|2021-02-26 20:25:00|84350.8|84300.8|84370.9|84320.9|84380|84330|84347.1|84297.1|1112
1614371400000|2021-02-26 20:30:00|84371.2|84321.2|84371.6|84321.6|84376.4|84326.4|84355.3|84305.3|929
1614371700000|2021-02-26 20:35:00|84371.9|84321.9|84361.8|84311.8|84377.3|84327.3|84358.7|84308.7|935
1614372000000|2021-02-26 20:40:00|84361.9|84311.9|84378.3|84328.3|84378.8|84328.8|84354.6|84304.6|1059
1614372300000|2021-02-26 20:45:00|84377.8|84327.8|84421.6|84371.6|84424.7|84374.7|84360.7|84310.7|1260
1614372600000|2021-02-26 20:50:00|84421.5|84371.5|84401.1|84351.1|84432.8|84382.3|84385|84329.8|1251
1614372900000|2021-02-26 20:55:00|84400.4|84350.4|84454|84404|84457.1|84407.1|84378.3|84317.3|1714
1614373200000|2021-02-26 21:00:00|84453.5|84403.5|84461.6|84411.6|84492.2|84442.2|84453.1|84403.1|1345
1614373500000|2021-02-26 21:05:00|84462.4|84412.4|84448.8|84370.7|84470|84417.1|84420.9|84370.2|1496
1614373800000|2021-02-26 21:10:00|84449.1|84371.1|84477.5|84427.5|84485.3|84428|84434.4|84369.4|1392
1614374100000|2021-02-26 21:15:00|84477.3|84427.3|84465.8|84415.8|84483.4|84433.4|84462.7|84412.7|894
1614374400000|2021-02-26 21:20:00|84465.7|84415.7|84446.6|84396.6|84474|84424|84436.3|84386.3|702
1614374700000|2021-02-26 21:25:00|84447|84397|84435.6|84385.6|84452.3|84402.3|84424.2|84374.2|705
1614375000000|2021-02-26 21:30:00|84439.4|84389.4|84444.6|84394.6|84459.7|84424.6|84428|84378|960
1614375300000|2021-02-26 21:35:00|84443.8|84393.8|84458.6|84408.6|84459.7|84409.7|84437.7|84387.7|945
1614375600000|2021-02-26 21:40:00|84458.7|84408.7|84456.7|84406.7|84482.3|84436.9|84437.4|84387.4|866
1614375900000|2021-02-26 21:45:00|84456.5|84406.5|84440.4|84390.4|84457|84407|84431|84381|953
1614376200000|2021-02-26 21:50:00|84440.7|84390.7|84438.1|84347.5|84478.6|84393.8|84412.6|84342|1112
1614376500000|2021-02-26 21:55:00|84418|84368|84425.8|84314.8|84439.5|84368|84391.4|84280.4|566
1614546000000|2021-02-28 21:00:00|84421.7|84285.7|84421.1|84285.1|84470|84334|84421.1|84285.1|34
1614546300000|2021-02-28 21:05:00|84441|84305|84445.7|84309.7|84470|84334|84421.1|84285.1|39
1614546600000|2021-02-28 21:10:00|84424|84288|84408.1|84272.1|84470|84334|84401.2|84265.2|54
1614546900000|2021-02-28 21:15:00|84408|84272|84463.8|84327.8|84463.8|84327.8|84408|84272|43
1614547200000|2021-02-28 21:20:00|84411.9|84275.9|84411.6|84275.6|84463.8|84327.8|84411.1|84275.1|30
1614547500000|2021-02-28 21:25:00|84431.6|84295.6|84418.1|84282.1|84463.8|84327.8|84411.1|84275.1|11
1614547800000|2021-02-28 21:30:00|84417.8|84281.8|84423|84287|84423|84287|84412.5|84276.5|9
1614548100000|2021-02-28 21:35:00|84440|84304|84407.9|84271.9|84474.6|84338.6|84406.7|84270.7|37
1614548400000|2021-02-28 21:40:00|84406.7|84270.7|84410.4|84274.4|84425.5|84289.5|84406.7|84270.7|34
1614548700000|2021-02-28 21:45:00|84407.6|84271.6|84403.4|84267.4|84418.9|84282.9|84403.4|84267.4|15
1614549000000|2021-02-28 21:50:00|84441|84305|84406.7|84270.7|84474.6|84338.6|84403.2|84267.2|38
1614549300000|2021-02-28 21:55:00|84403.7|84267.7|84425|84289|84474.6|84338.6|84402|84266|30
1614549600000|2021-02-28 22:00:00|84474.6|84338.6|84441.1|84310.1|84501|84365|84399.5|84263.5|76
1614549900000|2021-02-28 22:05:00|84440.9|84309.9|84442.3|84311.3|84472.5|84341.5|84439.8|84308.8|169
1614550200000|2021-02-28 22:10:00|84443.5|84312.5|84380.3|84249.3|84496.2|84365.2|84344.3|84213.3|222
1614550500000|2021-02-28 22:15:00|84379.2|84248.2|84404.9|84293.9|84455.6|84324.6|84370.5|84239.5|228
1614550800000|2021-02-28 22:20:00|84392.1|84281.1|84398.3|84287.3|84418.2|84307.2|84333.5|84222.5|246
1614551100000|2021-02-28 22:25:00|84398|84287|84410.5|84299.5|84422.5|84311.5|84371|84260|209
1614551400000|2021-02-28 22:30:00|84407.3|84296.3|84396.2|84285.2|84425.3|84314.3|84371.3|84260.3|202
1614551700000|2021-02-28 22:35:00|84399.8|84288.8|84389|84278|84424.9|84313.9|84367.8|84256.8|262
1614552000000|2021-02-28 22:40:00|84386.7|84275.7|84393.6|84282.6|84405.4|84294.4|84360.3|84249.3|276
1614552300000|2021-02-28 22:45:00|84394.9|84283.9|84420.6|84309.6|84438.5|84327.5|84386.8|84275.8|242
1614552600000|2021-02-28 22:50:00|84420.7|84309.7|84430.1|84319.1|84440.2|84329.2|84394.8|84283.8|265
1614552900000|2021-02-28 22:55:00|84429.9|84318.9|84412.3|84301.3|84433.4|84322.4|84391.2|84280.2|309
1614553200000|2021-02-28 23:00:00|84410.2|84299.2|84370.8|84272.4|84451.6|84340.6|84359.7|84257.3|1966
1614553500000|2021-02-28 23:05:00|84366.2|84272.5|84329.1|84229.8|84408.4|84301.6|84300.1|84202.3|2211
1614553800000|2021-02-28 23:10:00|84326.3|84232|84367.9|84256.9|84394.7|84293.8|84307.5|84204.8|1884
1614554100000|2021-02-28 23:15:00|84349.1|84263.6|84298.8|84202.7|84369.9|84266.9|84247.1|84173.9|1829
1614554400000|2021-02-28 23:20:00|84288.3|84208.4|84355|84244|84365.7|84256.9|84257|84167.5|2149
1614554700000|2021-02-28 23:25:00|84353.9|84244.7|84329|84218|84365.1|84261.9|84311|84200|1183
1614555000000|2021-02-28 23:30:00|84329.1|84218.1|84288.3|84177.3|84344.2|84233.2|84288.2|84177.2|1247
1614555300000|2021-02-28 23:35:00|84288.4|84177.4|84276.8|84173.1|84300.3|84189.3|84272.5|84164|1477
1614555600000|2021-02-28 23:40:00|84275.9|84172.2|84241.9|84130.9|84281.6|84181|84226.8|84115.8|1812
1614555900000|2021-02-28 23:45:00|84241.3|84130.3|84242.9|84141.7|84253.1|84156|84227.5|84117.8|1569
1614556200000|2021-02-28 23:50:00|84242.8|84141.1|84211.6|84127.9|84254.2|84154|84186.4|84120.9|1244
1614556500000|2021-02-28 23:55:00|84206.5|84131.4|84246.9|84154.5|84271.4|84171.3|84201.3|84121.4|1531
1614556800000|2021-03-01 00:00:00|84246.5|84156.4|84242.2|84168.9|84269.3|84191.9|84227|84144.2|1563
1614557100000|2021-03-01 00:05:00|84242.8|84167.5|84228.1|84178.1|84264|84189.8|84222.7|84164.7|1118
1614557400000|2021-03-01 00:10:00|84227.4|84177.4|84204.3|84093.4|84244.4|84184.8|84193.9|84093.1|1370
1614557700000|2021-03-01 00:15:00|84203.2|84094.1|84228.5|84124|84251.8|84143.1|84203.2|84093.6|1707
1614558000000|2021-03-01 00:20:00|84227.7|84125.7|84213.4|84128.2|84236.1|84134.7|84205.1|84113.4|1285
1614558300000|2021-03-01 00:25:00|84221|84130.1|84220.4|84112.1|84231.3|84140.7|84207.8|84107.9|1080
1614558600000|2021-03-01 00:30:00|84219.1|84108.1|84187.5|84097.3|84224.1|84120.9|84186.3|84091.8|1039
1614558900000|2021-03-01 00:35:00|84187.8|84097.6|84160.4|84049.4|84197.8|84101|84159.6|84048.6|1325
1614559200000|2021-03-01 00:40:00|84160.2|84049.2|84174.6|84074.3|84186.8|84080.3|84153.9|84047.1|1030
1614559500000|2021-03-01 00:45:00|84173.9|84074.2|84195.9|84095.6|84206|84125.1|84140.1|84064.8|1225
1614559800000|2021-03-01 00:50:00|84195.8|84095.5|84180|84100.4|84246.4|84159.4|84154.7|84089.2|1560
1614560100000|2021-03-01 00:55:00|84181.1|84098.1|84224.7|84143.6|84242.4|84179.9|84177.4|84096.4|1723
1614560400000|2021-03-01 01:00:00|84225.1|84142|84245.2|84163.7|84259.5|84170.2|84210.5|84125.2|2041
1614560700000|2021-03-01 01:05:00|84244.2|84164.2|84259|84168.1|84271.7|84180.6|84240.9|84157.6|1685
1614561000000|2021-03-01 01:10:00|84257.4|84170.5|84260|84162.9|84295.1|84197.5|84251|84155.5|1409
1614561300000|2021-03-01 01:15:00|84259.9|84162.8|84247.8|84158.2|84268.4|84176.2|84238.6|84146.8|1723
1614561600000|2021-03-01 01:20:00|84246.8|84158.6|84224.3|84137.5|84259.2|84164|84196.9|84131|1779
1614561900000|2021-03-01 01:25:00|84224|84137.2|84187.4|84137.4|84229.1|84141.3|84172.1|84101.4|1565
1614562200000|2021-03-01 01:30:00|84186.7|84136.7|84236.3|84153.5|84253.7|84162.9|84170.9|84112.2|1397
1614562500000|2021-03-01 01:35:00|84236.7|84152.8|84230.7|84149.1|84267.4|84175.1|84215.4|84133.7|1976
1614562800000|2021-03-01 01:40:00|84229.2|84149.2|84221.1|84149.7|84241.7|84163.1|84202.9|84138|1205
1614563100000|2021-03-01 01:45:00|84210.8|84160.8|84210.1|84160.1|84231.9|84166.9|84203.5|84147.7|969
1614563400000|2021-03-01 01:50:00|84209.9|84159.9|84253.7|84177.8|84291.8|84199.5|84205|84146.5|1332
1614563700000|2021-03-01 01:55:00|84253.9|84178|84258.7|84184.6|84299|84204.1|84241.6|84169.8|1728
1614564000000|2021-03-01 02:00:00|84259.2|84183.5|84225.9|84175.9|84266|84203|84214.6|84155.2|1500
1614564300000|2021-03-01 02:05:00|84226|84176|84223.3|84173.3|84241.2|84178.4|84201.3|84148.9|1029
1614564600000|2021-03-01 02:10:00|84223.6|84173.6|84238.3|84188.3|84254.1|84192.7|84215.1|84160.5|933
1614564900000|2021-03-01 02:15:00|84238.5|84188.5|84255.5|84205.5|84264.9|84214.9|84237.4|84178.6|946
1614565200000|2021-03-01 02:20:00|84254.7|84204.7|84252.4|84202.4|84274.6|84215|84249.9|84189.2|985
1614565500000|2021-03-01 02:25:00|84252.8|84202.8|84262.9|84212.9|84276|84221|84248.8|84198.8|1002
1614565800000|2021-03-01 02:30:00|84263.6|84213.6|84254.9|84204.9|84274.4|84214.3|84236.8|84186.8|1151
1614566100000|2021-03-01 02:35:00|84254.5|84204.5|84225.4|84175.4|84256.2|84206.2|84221.2|84171.2|796
1614566400000|2021-03-01 02:40:00|84224.8|84174.8|84227.6|84177.6|84231.9|84181.9|84209.6|84159.6|885
1614566700000|2021-03-01 02:45:00|84228.1|84178.1|84231.3|84181.3|84240.3|84190.3|84217.5|84167.5|885
1614567000000|2021-03-01 02:50:00|84231.4|84181.4|84228.5|84178.5|84240.8|84190.8|84222|84172|719
1614567300000|2021-03-01 02:55:00|84228.4|84178.4|84235|84185|84242.8|84192.8|84222.4|84172.4|758
1614567600000|2021-03-01 03:00:00|84234.2|84184.2|84240.2|84190.2|84247.5|84195.7|84226.6|84170.5|928
1614567900000|2021-03-01 03:05:00|84241.2|84191.2|84213.3|84163.3|84241.9|84191.9|84209.2|84159.2|835
1614568200000|2021-03-01 03:10:00|84215|84165|84218.2|84168.2|84225.8|84175.8|84198.9|84148.9|871
1614568500000|2021-03-01 03:15:00|84218.1|84168.1|84221.1|84171.1|84223.1|84173.1|84211.8|84161.8|673
1614568800000|2021-03-01 03:20:00|84221.2|84171.2|84221.3|84171.3|84225.9|84175.9|84212.7|84162.7|754
1614569100000|2021-03-01 03:25:00|84221.7|84171.7|84223.5|84173.5|84232|84182|84220.5|84170.5|787
1614569400000|2021-03-01 03:30:00|84223.6|84173.6|84236.6|84186.6|84236.6|84186.6|84214.8|84164.8|775
1614569700000|2021-03-01 03:35:00|84236.2|84186.2|84241|84191|84256.5|84194.4|84230.1|84178.4|896
1614570000000|2021-03-01 03:40:00|84241.2|84191.2|84233.4|84183.4|84250.1|84200.1|84231.6|84181.6|795
1614570300000|2021-03-01 03:45:00|84233.5|84183.5|84224.6|84174.6|84238.3|84188.3|84222.6|84172.6|754
1614570600000|2021-03-01 03:50:00|84224.4|84174.4|84239.5|84189.5|84254.3|84204.3|84219.5|84169.5|968
1614570900000|2021-03-01 03:55:00|84240.2|84190.2|84243.9|84193.9|84252.1|84202.1|84232.7|84182.7|857
1614571200000|2021-03-01 04:00:00|84244.6|84194.6|84252.9|84202.9|84256.7|84206.7|84236.8|84186.8|794
1614571500000|2021-03-01 04:05:00|84252.8|84202.8|84238.9|84188.9|84254.1|84204.1|84233.4|84183.4|1060
1614571800000|2021-03-01 04:10:00|84238.3|84188.3|84237.9|84187.9|84239.6|84189.6|84227.7|84177.7|1063
1614572100000|2021-03-01 04:15:00|84238.1|84188.1|84257.9|84207.9|84259.6|84209.6|84237.3|84187.3|817
1614572400000|2021-03-01 04:20:00|84258.4|84208.4|84289.9|84239.9|84312.7|84256.3|84257.7|84207.7|1041
1614572700000|2021-03-01 04:25:00|84290|84240|84299.9|84249.9|84331.4|84261.1|84286.1|84236.1|1304
1614573000000|2021-03-01 04:30:00|84299.6|84249.6|84283.1|84233.1|84332.7|84258.9|84281.5|84229.3|1259
1614573300000|2021-03-01 04:35:00|84283.2|84233.2|84289.8|84239.8|84311.1|84250.1|84282.7|84231.7|1237
1614573600000|2021-03-01 04:40:00|84290.2|84240.2|84304.8|84254.8|84356.1|84273.5|84289|84232.5|1829
1614573900000|2021-03-01 04:45:00|84304.4|84254.4|84310.2|84260.2|84348.7|84280.1|84298.1|84236.8|1814
1614574200000|2021-03-01 04:50:00|84309.6|84259.6|84293.8|84243.8|84344.7|84272.8|84287.9|84233.8|1696
1614574500000|2021-03-01 04:55:00|84294.1|84244.1|84290.3|84240.3|84345.4|84269.6|84282.3|84228.3|1497
1614574800000|2021-03-01 05:00:00|84290.9|84240.9|84273.6|84223.6|84308.5|84251.2|84268.1|84212.7|1128
1614575100000|2021-03-01 05:05:00|84273.8|84223.8|84266.7|84216.7|84283.9|84233.9|84264.5|84208.7|966
1614575400000|2021-03-01 05:10:00|84266.8|84216.8|84259.5|84209.5|84297.8|84233.2|84250.1|84196.7|1099
1614575700000|2021-03-01 05:15:00|84259.3|84209.3|84269.1|84219.1|84294|84231.6|84251.3|84201.3|1004
1614576000000|2021-03-01 05:20:00|84269|84219|84278|84228|84282.1|84229.4|84263.6|84210.9|877
1614576300000|2021-03-01 05:25:00|84278.2|84228.2|84272.6|84222.6|84292.8|84234.7|84270.3|84219.6|990
1614576600000|2021-03-01 05:30:00|84272.4|84222.4|84266.9|84216.9|84277.3|84227.3|84249.4|84199.4|1033
1614576900000|2021-03-01 05:35:00|84267|84217|84256.4|84206.4|84270.8|84220.8|84254.6|84204.6|823
1614577200000|2021-03-01 05:40:00|84256.6|84206.6|84253|84203|84259.1|84209.1|84246.6|84196.6|824
1614577500000|2021-03-01 05:45:00|84253.2|84203.2|84247|84197|84255.6|84205.6|84242.9|84192.9|786
1614577800000|2021-03-01 05:50:00|84247.1|84197.1|84247.8|84197.8|84257.3|84207.3|84242.3|84192.3|813
1614578100000|2021-03-01 05:55:00|84248.6|84198.6|84231.6|84181.6|84250.6|84200.6|84230.8|84180.8|808
1614578400000|2021-03-01 06:00:00|84231.4|84181.4|84233.7|84183.7|84254.3|84204.3|84228.5|84178.5|943
1614578700000|2021-03-01 06:05:00|84234.2|84184.2|84216.6|84166.6|84234.6|84184.6|84211.9|84161.9|928
1614579000000|2021-03-01 06:10:00|84216.1|84166.1|84200.6|84150.6|84217.8|84167.8|84197.9|84147.9|903
1614579300000|2021-03-01 06:15:00|84200.9|84150.9|84194.6|84144.6|84209.5|84159.5|84193.6|84143.6|832
1614579600000|2021-03-01 06:20:00|84195.2|84145.2|84202.7|84152.7|84206.2|84156.2|84183.4|84133.4|820
1614579900000|2021-03-01 06:25:00|84202.8|84152.8|84194.9|84144.9|84203.3|84153.3|84181.8|84131.8|789
1614580200000|2021-03-01 06:30:00|84195.1|84145.1|84198.2|84148.2|84204|84154|84188.9|84138.9|597
1614580500000|2021-03-01 06:35:00|84198|84148|84184.4|84134.4|84200.9|84150.9|84181.9|84131.9|696
1614580800000|2021-03-01 06:40:00|84184.3|84134.3|84138.5|84088.5|84186.3|84136.3|84134.1|84084.1|893
1614581100000|2021-03-01 06:45:00|84138.4|84088.4|84120.1|84070.1|84144.6|84094.6|84116.6|84066.6|777
1614581400000|2021-03-01 06:50:00|84120.2|84070.2|84106.7|84056.7|84130.3|84080.3|84094.7|84044.7|1248
1614581700000|2021-03-01 06:55:00|84108.3|84058.3|84107.7|84057.7|84123.1|84073.1|84088.2|84038.2|1485
1614582000000|2021-03-01 07:00:00|84105|84055|84114.6|84064.6|84172.6|84096.7|84064|84014|1624
1614582300000|2021-03-01 07:05:00|84114.8|84064.8|84104.5|84054.5|84130.5|84080.5|84085.1|84035.1|1427
1614582600000|2021-03-01 07:10:00|84105.8|84055.8|84049.5|83999.5|84108.7|84062.2|84041.5|83991.5|1305
1614582900000|2021-03-01 07:15:00|84049.6|83999.6|84040|83990|84089.8|84039.8|84036.7|83986.7|1359
1614583200000|2021-03-01 07:20:00|84040.1|83990.1|84019.5|83969.5|84061.5|84011.5|84000.7|83964.2|1119
1614583500000|2021-03-01 07:25:00|84019.6|83969.6|84013.6|83963.6|84037.8|83994.7|83991.2|83952.2|1039
1614583800000|2021-03-01 07:30:00|84013.3|83963.3|84047|83997|84071.5|84024.8|84004.5|83954.8|1120
1614584100000|2021-03-01 07:35:00|84046.8|83996.8|84008.3|83983.3|84046.9|84005.5|84002.2|83967.2|1128
1614584400000|2021-03-01 07:40:00|84007.5|83982.5|84077.8|84052.8|84103.7|84066.5|84005.8|83969.8|1167
1614584700000|2021-03-01 07:45:00|84077.4|84052.4|84082.9|84057.9|84099.3|84060|84040.9|84003.4|1098
1614585000000|2021-03-01 07:50:00|84082.5|84057.5|84121.6|84071.6|84138.2|84096.3|84082.5|84046.8|1234
1614585300000|2021-03-01 07:55:00|84122.2|84072.2|84175.8|84125.8|84203.1|84166|84103.7|84064.8|995
1614585600000|2021-03-01 08:00:00|84172.8|84122.8|84271.5|84221.5|84272.2|84222.2|84131.9|84093.7|1142
1614585900000|2021-03-01 08:05:00|84274.4|84224.4|84267.4|84217.4|84312|84262|84239.5|84189.5|1122
1614586200000|2021-03-01 08:10:00|84267.7|84217.7|84261.6|84211.6|84303.1|84253.1|84232.7|84182.7|1224
1614586500000|2021-03-01 08:15:00|84261.2|84211.2|84305.6|84255.6|84335.8|84285.8|84241.9|84191.9|1489
1614586800000|2021-03-01 08:20:00|84305.2|84255.2|84351.4|84301.4|84362.3|84317.7|84291.1|84241.1|1535
1614587100000|2021-03-01 08:25:00|84351.7|84301.7|84354.9|84304.9|84358.9|84320.6|84324.7|84274.7|1460
1614587400000|2021-03-01 08:30:00|84354.5|84304.5|84374.3|84324.3|84412.2|84370.5|84347.9|84297.9|1618
1614587700000|2021-03-01 08:35:00|84373.9|84323.9|84433.3|84383.3|84436.4|84403.8|84365.9|84315.9|1446
1614588000000|2021-03-01 08:40:00|84433.4|84383.4|84432.5|84382.5|84445.8|84417.4|84409.3|84373.6|1486
1614588300000|2021-03-01 08:45:00|84420.3|84395.3|84439.8|84389.8|84452.3|84416.4|84381.5|84346|1451
1614588600000|2021-03-01 08:50:00|84426.9|84401.9|84400.7|84350.7|84442.7|84413.2|84384.3|84345.7|1408
1614588900000|2021-03-01 08:55:00|84402.4|84352.4|84413.5|84363.5|84430.7|84392.7|84383.4|84339.4|1495
1614589200000|2021-03-01 09:00:00|84413|84363|84451.5|84426.5|84473.1|84433.1|84402.2|84363|1391
1614589500000|2021-03-01 09:05:00|84451.6|84426.6|84477.2|84427.2|84477.2|84434.9|84436|84396|1484
1614589800000|2021-03-01 09:10:00|84478.1|84428.1|84521.6|84496.6|84531.2|84500.2|84449|84411.5|1534
1614590100000|2021-03-01 09:15:00|84520.4|84495.4|84550.4|84525.4|84562.7|84525.7|84506.3|84469.1|1198
1614590400000|2021-03-01 09:20:00|84550.5|84525.5|84609.8|84559.8|84623.5|84584.9|84543.1|84505.9|1419
1614590700000|2021-03-01 09:25:00|84610|84560|84592.2|84567.2|84624.6|84589.8|84580.4|84544.9|1303
1614591000000|2021-03-01 09:30:00|84591.9|84566.9|84628.3|84578.3|84652.7|84614.6|84587.6|84549.7|1578
1614591300000|2021-03-01 09:35:00|84628.5|84578.5|84653.4|84628.4|84668.1|84629.7|84605.7|84572.6|1270
1614591600000|2021-03-01 09:40:00|84652.6|84627.6|84579|84554|84677.9|84640.8|84577.7|84552.7|1389
1614591900000|2021-03-01 09:45:00|84588.2|84538.2|84586.9|84561.9|84626.9|84590.3|84575.1|84538.2|1332
1614592200000|2021-03-01 09:50:00|84588.2|84563.2|84605.7|84555.7|84611.1|84572.9|84551.2|84515.6|1305
1614592500000|2021-03-01 09:55:00|84606.8|84556.8|84598|84548|84615.8|84577|84541.7|84506.9|1246
1614592800000|2021-03-01 10:00:00|84598.9|84548.9|84583.1|84533.1|84604.9|84560.7|84557.5|84519|1208
1614593100000|2021-03-01 10:05:00|84582.6|84532.6|84646.9|84596.9|84652.5|84611.1|84565.4|84531.6|1199
1614593400000|2021-03-01 10:10:00|84647|84597|84657.2|84607.2|84659.4|84621|84626.7|84589.1|1053
1614593700000|2021-03-01 10:15:00|84656.7|84606.7|84675.7|84625.7|84688.7|84648.3|84637.2|84597.9|1184
1614594000000|2021-03-01 10:20:00|84675.8|84625.8|84684.6|84634.6|84690.7|84650.1|84659.7|84621.4|1109
1614594300000|2021-03-01 10:25:00|84684.1|84634.1|84664.1|84639.1|84687.8|84648.8|84650.5|84610.9|1157
1614594600000|2021-03-01 10:30:00|84663.8|84638.8|84656.2|84631.2|84686.1|84652.3|84643.1|84606.4|1185
1614594900000|2021-03-01 10:35:00|84655.5|84630.5|84646|84596|84667.3|84631.2|84625.5|84589.5|1160
1614595200000|2021-03-01 10:40:00|84633.8|84608.8|84588.4|84563.4|84634.6|84609.6|84582.9|84557.9|1163
1614595500000|2021-03-01 10:45:00|84588.5|84563.5|84608.4|84583.4|84622.8|84584.6|84586.4|84550.2|1144
1614595800000|2021-03-01 10:50:00|84608.6|84583.6|84647.2|84622.2|84654.8|84622.6|84606.8|84569.1|1139
1614596100000|2021-03-01 10:55:00|84647.1|84622.1|84699.9|84674.9|84719.1|84682.5|84646.9|84610.9|1378
1614596400000|2021-03-01 11:00:00|84699.6|84674.6|84661|84611|84699.8|84674.8|84638.4|84600.7|1473
1614596700000|2021-03-01 11:05:00|84659.5|84609.5|84640.6|84590.6|84674.5|84635.3|84625.7|84588.4|1214
1614597000000|2021-03-01 11:10:00|84641|84591|84666.4|84641.4|84686|84657.7|84613.5|84577.5|1125
1614597300000|2021-03-01 11:15:00|84666.6|84641.6|84757.3|84707.3|84764.6|84726.9|84664.8|84637.7|1153
1614597600000|2021-03-01 11:20:00|84757.1|84707.1|84769.2|84719.2|84781.2|84743.2|84748.7|84702.2|1118
1614597900000|2021-03-01 11:25:00|84769.5|84719.5|84837.8|84787.8|84843.4|84796.5|84745.2|84706.1|1337
1614598200000|2021-03-01 11:30:00|84837.9|84787.9|84835.7|84810.7|84878.4|84841.3|84831.4|84787.3|1409
1614598500000|2021-03-01 11:35:00|84835.6|84810.6|84854.5|84804.5|84863.8|84821.9|84825.3|84787.6|1227
1614598800000|2021-03-01 11:40:00|84855|84805|84843.4|84818.4|84862|84818.4|84826|84779.4|1138
1614599100000|2021-03-01 11:45:00|84844.3|84819.3|84914.9|84864.9|84940|84890|84835.8|84795.3|1115
1614599400000|2021-03-01 11:50:00|84913.8|84863.8|84913|84863|84928.1|84886.7|84865.2|84827.4|1213
1614599700000|2021-03-01 11:55:00|84912.9|84862.9|84895.6|84845.6|84965|84925.9|84895.1|84845.1|1361
1614600000000|2021-03-01 12:00:00|84896.4|84846.4|84884.6|84834.6|84919|84877.9|84863|84821.3|1487
1614600300000|2021-03-01 12:05:00|84884.4|84834.4|84852.3|84802.3|84887.4|84859.9|84829.2|84788.5|1151
1614600600000|2021-03-01 12:10:00|84852|84802|84843.1|84793.1|84866.4|84828.2|84819.6|84773.9|1220
1614600900000|2021-03-01 12:15:00|84843.4|84793.4|84789.7|84739.7|84843.4|84805.1|84776.1|84737.5|1242
1614601200000|2021-03-01 12:20:00|84789.9|84739.9|84813.1|84788.1|84826.6|84789.1|84762.7|84722.5|1083
1614601500000|2021-03-01 12:25:00|84813|84788|84768.9|84743.9|84843.1|84805.6|84767.5|84730.5|1222
1614601800000|2021-03-01 12:30:00|84783|84733|84687.5|84637.5|84783|84745.9|84679.5|84632.9|1233
1614602100000|2021-03-01 12:35:00|84687.4|84637.4|84657.5|84607.5|84692.6|84652.6|84629.7|84579.7|1455
1614602400000|2021-03-01 12:40:00|84656.9|84606.9|84652.1|84627.1|84698.1|84659.1|84639.1|84595.7|1345
1614602700000|2021-03-01 12:45:00|84652.3|84627.3|84570.7|84520.7|84671.2|84632|84568.4|84518.4|1295
1614603000000|2021-03-01 12:50:00|84570.5|84520.5|84600.5|84550.5|84625.1|84579.5|84570.5|84520.5|1372
1614603300000|2021-03-01 12:55:00|84601.2|84551.2|84629.2|84579.2|84633.8|84584.7|84586.8|84546.5|1274
1614603600000|2021-03-01 13:00:00|84629|84579|84607.4|84582.4|84637.9|84599.2|84605.3|84562.9|1274
1614603900000|2021-03-01 13:05:00|84608.3|84583.3|84515.4|84490.4|84611.6|84583.4|84496|84459.1|1429
1614604200000|2021-03-01 13:10:00|84516|84491|84506.5|84456.5|84534.3|84496|84490.5|84455.1|1327
1614604500000|2021-03-01 13:15:00|84506|84456|84499.5|84474.5|84529.8|84490|84472.8|84437.3|1434
1614604800000|2021-03-01 13:20:00|84500.8|84475.8|84596.1|84546.1|84618|84569.3|84493.6|84447.4|1560
1614605100000|2021-03-01 13:25:00|84596.3|84546.3|84571|84546|84598|84562.4|84554.5|84525.2|1390
1614605400000|2021-03-01 13:30:00|84569.8|84544.8|84592.7|84542.7|84622.2|84583.8|84561|84534.8|1455
1614605700000|2021-03-01 13:35:00|84592.2|84542.2|84507.4|84457.4|84593.9|84543.9|84489.3|84453.6|1412
1614606000000|2021-03-01 13:40:00|84508|84458|84503.8|84478.8|84517.4|84487.4|84462.5|84437.5|1312
1614606300000|2021-03-01 13:45:00|84501.5|84476.5|84497.4|84472.4|84531.2|84506.2|84490|84454.8|1281
1614606600000|2021-03-01 13:50:00|84496.9|84471.9|84497.5|84472.5|84518.6|84487.6|84487.9|84459.1|1316
1614606900000|2021-03-01 13:55:00|84497.6|84472.6|84457.1|84432.1|84499.3|84474.3|84441.3|84413.6|1350
1614607200000|2021-03-01 14:00:00|84457|84432|84418|84393|84475.4|84436.5|84408.3|84369.4|1500
1614607500000|2021-03-01 14:05:00|84417.9|84392.9|84417.3|84392.3|84488.1|84451.2|84326.4|84276.4|1804
1614607800000|2021-03-01 14:10:00|84417.6|84392.6|84377.6|84352.6|84437.5|84399|84317.2|84280.6|1651
1614608100000|2021-03-01 14:15:00|84378.7|84353.7|84360.3|84335.3|84436.1|84399.4|84358.8|84311.7|1327
1614608400000|2021-03-01 14:20:00|84360.7|84335.7|84328.4|84303.4|84393.1|84368.1|84308.5|84273.6|978
1614608700000|2021-03-01 14:25:00|84327.8|84302.8|84341.3|84316.3|84346.8|84316.6|84305.6|84265.5|936
1614609000000|2021-03-01 14:30:00|84340.8|84315.8|84329.4|84279.4|84392.4|84353.6|84305.8|84269.2|2008
1614609300000|2021-03-01 14:35:00|84327.1|84277.1|84283.8|84233.8|84342.2|84305.2|84259.1|84219.5|1853
1614609600000|2021-03-01 14:40:00|84271.7|84246.7|84331.7|84306.7|84344.4|84306.7|84269.2|84231.3|1431
1614609900000|2021-03-01 14:45:00|84331.6|84306.6|84324.3|84299.3|84343.3|84306.8|84265.7|84227|1786
1614610200000|2021-03-01 14:50:00|84325|84300|84328.7|84303.7|84386.6|84346.5|84316.2|84275.5|1643
1614610500000|2021-03-01 14:55:00|84328.6|84303.6|84452.4|84402.4|84456.1|84406.1|84326.6|84289|1483
1614610800000|2021-03-01 15:00:00|84455.6|84405.6|84401.2|84351.2|84500.1|84450.1|84327.6|84277.6|2051
1614611100000|2021-03-01 15:05:00|84399.5|84349.5|84421.4|84396.4|84460.7|84420.1|84361.7|84320|2034
1614611400000|2021-03-01 15:10:00|84435.6|84385.6|84451.3|84426.3|84514.1|84476.8|84407.6|84364.3|1826
1614611700000|2021-03-01 15:15:00|84452.9|84427.9|84439|84414|84463.3|84427.9|84380.6|84342.3|1734
1614612000000|2021-03-01 15:20:00|84436.2|84411.2|84423.5|84373.5|84449.2|84411.2|84350.9|84313.4|1812
1614612300000|2021-03-01 15:25:00|84413.4|84388.4|84425.6|84375.6|84471.5|84431|84387.3|84349.9|1623
1614612600000|2021-03-01 15:30:00|84424.3|84374.3|84449.9|84424.9|84481.1|84435.4|84402.8|84361.3|1605
1614612900000|2021-03-01 15:35:00|84464.3|84414.3|84372.7|84322.7|84487.7|84448.9|84356.8|84318.3|1671
1614613200000|2021-03-01 15:40:00|84372.6|84322.6|84385.4|84360.4|84406.6|84370.6|84339.7|84299.5|1590
1614613500000|2021-03-01 15:45:00|84384.3|84359.3|84327.9|84277.9|84394.9|84359.8|84293.3|84253|1721
1614613800000|2021-03-01 15:50:00|84316.8|84291.8|84354.5|84304.5|84372.8|84336.1|84310.8|84267.2|1675
1614614100000|2021-03-01 15:55:00|84353.7|84303.7|84313.1|84288.1|84356.2|84312.1|84276.4|84238.3|1893
1614614400000|2021-03-01 16:00:00|84313.3|84288.3|84357.1|84307.1|84372.4|84326.2|84301.9|84263.3|1156
1614614700000|2021-03-01 16:05:00|84357.3|84307.3|84321.5|84296.5|84370.9|84332|84321.5|84282.5|1405
1614615000000|2021-03-01 16:10:00|84320.8|84295.8|84353.8|84303.8|84361.9|84315.9|84314.9|84277.9|1325
1614615300000|2021-03-01 16:15:00|84353.7|84303.7|84350.2|84300.2|84377.9|84332.3|84349.6|84299.6|1303
1614615600000|2021-03-01 16:20:00|84349.9|84299.9|84345.7|84295.7|84353.5|84303.5|84329.1|84279.1|1116
1614615900000|2021-03-01 16:25:00|84344.7|84294.7|84438|84388|84483.1|84433.1|84339|84293.1|1432
1614616200000|2021-03-01 16:30:00|84437.9|84387.9|84405.5|84355.5|84487|84437|84377.5|84279.7|1636
1614616500000|2021-03-01 16:35:00|84405.8|84355.8|84436.3|84386.3|84464.8|84414.8|84385.2|84335.2|1748
1614616800000|2021-03-01 16:40:00|84436|84386|84381.3|84331.3|84447.8|84397.8|84370.5|84299.7|1846
1614617100000|2021-03-01 16:45:00|84380.8|84330.8|84408.8|84358.8|84472.3|84417.6|84345.7|84271.2|1590
1614617400000|2021-03-01 16:50:00|84408.9|84358.9|84400.1|84350.1|84416.7|84372.5|84395.8|84345.8|1311
1614617700000|2021-03-01 16:55:00|84399.9|84349.9|84404.4|84354.4|84409.8|84366.9|84388.2|84346.3|1416
1614618000000|2021-03-01 17:00:00|84405.2|84355.2|84383.9|84333.9|84412.5|84362.5|84376.3|84326.3|1589
1614618300000|2021-03-01 17:05:00|84384|84334|84370.6|84320.6|84396.8|84346.8|84369.2|84319.2|1312
1614618600000|2021-03-01 17:10:00|84369.8|84319.8|84377.6|84327.6|84397.4|84347.4|84369.4|84319.4|1271
1614618900000|2021-03-01 17:15:00|84377.5|84327.5|84403|84353|84404.7|84354.7|84376.4|84326.4|1417
1614619200000|2021-03-01 17:20:00|84403.6|84353.6|84365.6|84315.6|84405.7|84355.7|84356.5|84306.5|1163
1614619500000|2021-03-01 17:25:00|84365.7|84315.7|84404.2|84354.2|84405|84355|84361.2|84311.2|1467
1614619800000|2021-03-01 17:30:00|84404.6|84354.6|84354.9|84304.9|84411.6|84361.6|84348.8|84298.8|1603
1614620100000|2021-03-01 17:35:00|84355.3|84305.3|84341.8|84291.8|84374.2|84324.2|84334.9|84284.9|1752
1614620400000|2021-03-01 17:40:00|84341.7|84291.7|84431|84381|84450|84400|84338.3|84288.3|1720
1614620700000|2021-03-01 17:45:00|84430.2|84380.2|84438.3|84388.3|84453.4|84403.4|84429.9|84379.9|1378
1614621000000|2021-03-01 17:50:00|84437.1|84387.1|84469.7|84419.7|84483|84433|84436.5|84386.5|1313
1614621300000|2021-03-01 17:55:00|84470.9|84420.9|84487.8|84437.8|84505.2|84455.2|84469.4|84419.4|1498
1614621600000|2021-03-01 18:00:00|84488.6|84438.6|84506.1|84456.1|84515.5|84465.5|84476.8|84426.8|1368
1614621900000|2021-03-01 18:05:00|84505.5|84455.5|84510.2|84460.2|84515.1|84465.1|84497.4|84447.4|1162
1614622200000|2021-03-01 18:10:00|84511|84461|84531.9|84481.9|84531.9|84481.9|84508.4|84458.4|1297
1614622500000|2021-03-01 18:15:00|84531.6|84481.6|84513.8|84463.8|84533|84483|84499.4|84449.4|1317
1614622800000|2021-03-01 18:20:00|84512.8|84462.8|84493.7|84443.7|84519|84469|84485.2|84435.2|1141
1614623100000|2021-03-01 18:25:00|84494|84444|84476|84426|84496.1|84446.1|84472.2|84422.2|1014
1614623400000|2021-03-01 18:30:00|84476.3|84426.3|84476.7|84426.7|84494.8|84444.8|84459.3|84409.3|1145
1614623700000|2021-03-01 18:35:00|84476.8|84426.8|84468|84418|84485.3|84435.3|84466.9|84416.9|1109
1614624000000|2021-03-01 18:40:00|84468.6|84418.6|84469.2|84419.2|84470.1|84420.1|84457.1|84407.1|805
1614624300000|2021-03-01 18:45:00|84469.3|84419.3|84397|84347|84472.9|84422.9|84380.5|84330.5|1233
1614624600000|2021-03-01 18:50:00|84397.1|84347.1|84393.7|84343.7|84410|84360|84384.7|84334.7|1239
1614624900000|2021-03-01 18:55:00|84390.5|84340.5|84404.5|84354.5|84405.8|84355.8|84366.3|84316.3|1212
1614625200000|2021-03-01 19:00:00|84405.5|84355.5|84405|84355|84417.9|84367.9|84393.2|84343.2|1115
1614625500000|2021-03-01 19:05:00|84404.9|84354.9|84409.3|84359.3|84412.6|84362.6|84397.2|84347.2|985
1614625800000|2021-03-01 19:10:00|84409.2|84359.2|84412.8|84362.8|84430.6|84380.6|84394.9|84354.7|1025
1614626100000|2021-03-01 19:15:00|84412.6|84362.6|84427.4|84377.4|84428.8|84378.8|84409.6|84359.6|966
1614626400000|2021-03-01 19:20:00|84427.3|84377.3|84425.3|84375.3|84429.9|84379.9|84412.1|84362.1|990
1614626700000|2021-03-01 19:25:00|84425.6|84375.6|84410|84360|84432.3|84382.3|84408.8|84358.8|906
1614627000000|2021-03-01 19:30:00|84409.9|84359.9|84418.8|84368.8|84422.6|84372.6|84406.8|84356.8|882
1614627300000|2021-03-01 19:35:00|84419.4|84369.4|84401.8|84351.8|84423.5|84373.5|84400.7|84350.7|920
1614627600000|2021-03-01 19:40:00|84403.7|84353.7|84381.7|84331.7|84406.3|84356.3|84380|84330|911
1614627900000|2021-03-01 19:45:00|84382.7|84332.7|84378.5|84328.5|84391.3|84341.3|84374.4|84324.4|768
1614628200000|2021-03-01 19:50:00|84380.3|84330.3|84308.4|84258.4|84380.3|84330.3|84302.1|84252.1|1314
1614628500000|2021-03-01 19:55:00|84308.5|84258.5|84357.5|84307.5|84359.1|84309.1|84296.3|84246.3|1414
1614628800000|2021-03-01 20:00:00|84356.1|84306.1|84339.7|84289.7|84359|84309|84329.2|84279.2|1594
1614629100000|2021-03-01 20:05:00|84340.2|84290.2|84333.5|84283.5|84391.7|84341.7|84328.5|84278.5|1427
1614629400000|2021-03-01 20:10:00|84331.7|84281.7|84383.6|84333.6|84394|84344|84330|84280|1324
1614629700000|2021-03-01 20:15:00|84379.9|84329.9|84322|84272|84382.3|84332.3|84317.6|84270.3|1219
1614630000000|2021-03-01 20:20:00|84321.3|84271.3|84346|84296|84371.6|84321.6|84319.9|84269.9|1370
1614630300000|2021-03-01 20:25:00|84345.9|84295.9|84352.9|84302.9|84387.8|84337.8|84328.2|84278.2|1279
1614630600000|2021-03-01 20:30:00|84351.6|84301.6|84345|84295|84358.7|84308.7|84336.9|84286.9|1264
1614630900000|2021-03-01 20:35:00|84346.9|84296.9|84377.8|84327.8|84388.1|84338.1|84337.5|84287.5|1530
1614631200000|2021-03-01 20:40:00|84377.1|84327.1|84350.8|84300.8|84379.2|84329.2|84341.5|84291.5|1039
1614631500000|2021-03-01 20:45:00|84353.2|84303.2|84354.6|84304.6|84381.1|84331.1|84348.8|84298.8|962
1614631800000|2021-03-01 20:50:00|84354.3|84304.3|84352.3|84302.3|84365.9|84315.9|84345.6|84295.6|1265
1614632100000|2021-03-01 20:55:00|84352.1|84302.1|84303.9|84253.9|84371.3|84321.3|84293.4|84252.5|1768
1614632400000|2021-03-01 21:00:00|84301.6|84251.6|84301.2|84251.2|84305.5|84255.5|84255.8|84205.8|1135
1614632700000|2021-03-01 21:05:00|84301.3|84251.3|84294.6|84244.6|84303.8|84253.8|84275.9|84225.9|948
1614633000000|2021-03-01 21:10:00|84294.9|84244.9|84293.2|84243.2|84296.9|84246.9|84284.1|84234.1|478
1614633300000|2021-03-01 21:15:00|84293.3|84243.3|84311.3|84261.3|84313.2|84263.2|84286|84236|562
1614633600000|2021-03-01 21:20:00|84310.7|84260.7|84314|84264|84334.8|84284.8|84301.3|84245.1|789
1614633900000|2021-03-01 21:25:00|84313.6|84263.6|84321.7|84271.7|84328.5|84278.5|84311.1|84261.1|1049
1614634200000|2021-03-01 21:30:00|84320.9|84270.9|84299.3|84249.3|84323.5|84273.5|84277.2|84213.6|897
1614634500000|2021-03-01 21:35:00|84298.9|84248.9|84298.8|84248.8|84310.4|84260.4|84284.2|84234.2|1295
1614634800000|2021-03-01 21:40:00|84297.9|84247.9|84272.9|84222.9|84308.6|84258.6|84268.3|84204.7|1481
1614635100000|2021-03-01 21:45:00|84272|84222|84279|84229|84298.6|84241.8|84265.6|84205.8|1670
1614635400000|2021-03-01 21:50:00|84278.9|84228.9|84266.5|84216.5|84287.8|84228.9|84254.5|84197.8|1399
1614635700000|2021-03-01 21:55:00|84276.5|84204.6|84301.5|84190.5|84322.7|84220.5|84250.8|84174.2|1537
1614636000000|2021-03-01 22:00:00|84327.3|84216.3|84327.4|84216.4|84332.1|84221.1|84324.7|84213.7|54
1614636300000|2021-03-01 22:05:00|84326.8|84215.8|84324.1|84213.1|84357.1|84246.1|84315.3|84204.3|166
1614636600000|2021-03-01 22:10:00|84355.2|84244.2|84336.3|84225.3|84391.6|84280.6|84286.3|84175.3|208
1614636900000|2021-03-01 22:15:00|84334.1|84223.1|84333.4|84222.4|84374.3|84263.3|84270.9|84159.9|154
1614637200000|2021-03-01 22:20:00|84335.6|84224.6|84342.4|84231.4|84345|84234|84320.9|84209.9|175
1614637500000|2021-03-01 22:25:00|84342.6|84231.6|84381.4|84270.4|84394.2|84283.2|84307.8|84196.8|139
1614637800000|2021-03-01 22:30:00|84386.8|84275.8|84388.7|84277.7|84410.8|84299.8|84367.3|84256.3|185
1614638100000|2021-03-01 22:35:00|84388|84277|84357.5|84246.5|84392.1|84281.1|84348.6|84237.6|334
1614638400000|2021-03-01 22:40:00|84371.4|84260.4|84356|84245|84376.2|84265.2|84337.1|84226.1|335
1614638700000|2021-03-01 22:45:00|84355.9|84244.9|84359.2|84248.2|84368.2|84257.2|84353.1|84242.1|385
1614639000000|2021-03-01 22:50:00|84360.7|84249.7|84343.3|84232.3|84365.9|84254.9|84326.9|84215.9|410
1614639300000|2021-03-01 22:55:00|84343.7|84232.7|84352.6|84241.6|84391|84280|84318.3|84207.3|496
1614639600000|2021-03-01 23:00:00|84353.8|84242.8|84328.5|84217.5|84395.7|84284.7|84263.4|84152.4|1048
1614639900000|2021-03-01 23:05:00|84330.2|84219.2|84332.3|84230.8|84349.9|84244.5|84317|84213.7|905
1614640200000|2021-03-01 23:10:00|84333.9|84230.4|84267.4|84183.2|84337.6|84234|84265.4|84171.8|709
1614640500000|2021-03-01 23:15:00|84267.8|84182.6|84268.1|84179.9|84286.5|84194.5|84261.4|84176|736
1614640800000|2021-03-01 23:20:00|84267.8|84180.7|84272.8|84191.1|84280.2|84210.1|84257.8|84173.5|676
1614641100000|2021-03-01 23:25:00|84274.9|84189.7|84272.2|84183.7|84289.7|84208.7|84253.6|84177.8|850
1614641400000|2021-03-01 23:30:00|84270|84185.4|84277.2|84199.5|84284.9|84222.6|84244.4|84169.1|769
1614641700000|2021-03-01 23:35:00|84275.2|84199.4|84285.7|84213.2|84294.8|84230|84267.3|84191.1|777
1614642000000|2021-03-01 23:40:00|84273.7|84223.7|84279.6|84229.6|84291.2|84232.5|84266.8|84204.9|964
1614642300000|2021-03-01 23:45:00|84279.8|84229.8|84286.3|84236.3|84307.4|84249.8|84278.4|84227.1|881
1614642600000|2021-03-01 23:50:00|84286.2|84236.2|84254.5|84204.5|84300.8|84240.3|84254.2|84203.9|970
1614642900000|2021-03-01 23:55:00|84253.9|84203.9|84255.6|84205.6|84267.3|84212.3|84249.7|84187.7|1465
1614643200000|2021-03-02 00:00:00|84256.3|84206.3|84259.9|84209.9|84265.3|84215.3|84249.7|84199.7|1630
1614643500000|2021-03-02 00:05:00|84259|84209|84278.3|84228.3|84288.3|84238.3|84254.4|84204.4|1617
1614643800000|2021-03-02 00:10:00|84278.1|84228.1|84271.8|84221.8|84280.4|84230.4|84264.1|84214.1|1315
1614644100000|2021-03-02 00:15:00|84271.6|84221.6|84275.5|84225.5|84277.8|84227.8|84256.1|84206.1|1197
1614644400000|2021-03-02 00:20:00|84275|84225|84261.6|84211.6|84275.3|84225.3|84256.7|84206.7|1087
1614644700000|2021-03-02 00:25:00|84264.5|84214.5|84261.3|84211.3|84269.2|84219.2|84250|84200|1094
1614645000000|2021-03-02 00:30:00|84260.6|84210.6|84267.6|84217.6|84274.9|84224.9|84258.2|84208.2|754
1614645300000|2021-03-02 00:35:00|84268.2|84218.2|84267.2|84217.2|84271.8|84221.8|84256.2|84206.2|786
1614645600000|2021-03-02 00:40:00|84267|84217|84267.1|84217.1|84270.4|84220.4|84254.6|84204.6|1161
1614645900000|2021-03-02 00:45:00|84267.2|84217.2|84277.5|84227.5|84283.6|84233.6|84264.2|84214.2|1222
1614646200000|2021-03-02 00:50:00|84277.2|84227.2|84310.2|84260.2|84317.8|84267.8|84272.2|84222.2|1168
1614646500000|2021-03-02 00:55:00|84311.8|84261.8|84317.6|84267.6|84329|84279|84304.7|84254.7|1132
1614646800000|2021-03-02 01:00:00|84317.5|84267.5|84306.9|84256.9|84325|84275|84304.5|84248.1|1119
1614647100000|2021-03-02 01:05:00|84310.2|84260.2|84327|84277|84338.1|84288.1|84307.6|84257.6|959
1614647400000|2021-03-02 01:10:00|84326.9|84276.9|84327.2|84277.2|84337.3|84287.3|84319.6|84269.6|937
1614647700000|2021-03-02 01:15:00|84327.1|84277.1|84333.2|84283.2|84341.8|84291.8|84326.3|84276.3|1011
1614648000000|2021-03-02 01:20:00|84333.6|84283.6|84397.8|84323.3|84413.7|84347.2|84332.5|84282.5|1515
1614648300000|2021-03-02 01:25:00|84398.4|84322.8|84394.9|84322.2|84413.5|84355.4|84378.4|84313.2|1395
1614648600000|2021-03-02 01:30:00|84386.6|84336.6|84394.6|84323.1|84414.9|84351|84377.2|84305.9|1428
1614648900000|2021-03-02 01:35:00|84396.1|84321.4|84409.6|84359.6|84418.1|84364|84377.1|84312.6|1415
1614649200000|2021-03-02 01:40:00|84409.3|84359.3|84414.1|84343|84418.8|84361.9|84385.9|84329.8|1351
1614649500000|2021-03-02 01:45:00|84414.4|84342.3|84458.1|84386.1|84459.7|84399.6|84400|84326.3|1518
1614649800000|2021-03-02 01:50:00|84456.9|84383.5|84431.7|84381.7|84484.7|84422.2|84423.9|84364.1|1373
1614650100000|2021-03-02 01:55:00|84431.9|84381.9|84434.5|84357.8|84444.8|84387.6|84419.6|84355|1169
1614650400000|2021-03-02 02:00:00|84433|84359.9|84401.8|84351.8|84449.5|84390.7|84400.5|84345.4|1206
1614650700000|2021-03-02 02:05:00|84402.3|84352.3|84395.5|84345.5|84437|84380.2|84392.7|84332.7|1053
1614651000000|2021-03-02 02:10:00|84405.9|84335.4|84401.5|84328.4|84428.7|84362.1|84390.5|84327|1040
1614651300000|2021-03-02 02:15:00|84401.6|84328.3|84393.9|84343.9|84412.1|84351.9|84389.2|84323.6|931
1614651600000|2021-03-02 02:20:00|84393.8|84343.8|84426.2|84356.2|84433.5|84372.6|84393.7|84343.3|1024
1614651900000|2021-03-02 02:25:00|84416.3|84366.3|84425.6|84375.6|84447|84384.6|84407.9|84350.9|1235
1614652200000|2021-03-02 02:30:00|84425.7|84375.7|84429.8|84355.1|84431.9|84379.2|84394.1|84336|1149
1614652500000|2021-03-02 02:35:00|84428.4|84357.4|84398.3|84348.3|84434.2|84373.3|84398.1|84334.6|1070
1614652800000|2021-03-02 02:40:00|84398.5|84348.5|84448.3|84398.3|84488.6|84419.6|84398.3|84337.2|1389
1614653100000|2021-03-02 02:45:00|84448.4|84398.4|84466.5|84416.5|84468|84418|84438.9|84388.9|1129
1614653400000|2021-03-02 02:50:00|84467.7|84417.7|84564.3|84514.3|84603.3|84538.2|84466.7|84416.7|1643
1614653700000|2021-03-02 02:55:00|84564.4|84514.4|84527.5|84477.5|84569.2|84519.2|84525.4|84475.4|1510
1614654000000|2021-03-02 03:00:00|84529.9|84479.9|84505|84455|84534|84484|84498.6|84448.6|1339
1614654300000|2021-03-02 03:05:00|84504.7|84454.7|84525.4|84475.4|84537.1|84487.1|84502.8|84452.8|1308
1614654600000|2021-03-02 03:10:00|84527.1|84477.1|84519.2|84469.2|84536.8|84486.8|84513.2|84463.2|1395
1614654900000|2021-03-02 03:15:00|84519.6|84469.6|84542.6|84492.6|84547.9|84497.9|84509.3|84459.3|1229
1614655200000|2021-03-02 03:20:00|84541.1|84491.1|84546.1|84496.1|84559.7|84509.7|84531.7|84481.7|1258
1614655500000|2021-03-02 03:25:00|84546|84496|84556.9|84477.5|84557.9|84497.5|84510.6|84460.6|1245
1614655800000|2021-03-02 03:30:00|84555.5|84477.6|84533.5|84483.5|84567.8|84507.7|84528.5|84467.6|1466
1614656100000|2021-03-02 03:35:00|84533.6|84483.6|84502.2|84452.2|84548.8|84488.6|84486|84436|1452
1614656400000|2021-03-02 03:40:00|84502.3|84452.3|84513.8|84463.8|84521.7|84471.7|84495|84445|1097
1614656700000|2021-03-02 03:45:00|84513.4|84463.4|84508.9|84458.9|84521.1|84471.1|84493.4|84443.4|1128
1614657000000|2021-03-02 03:50:00|84509.2|84459.2|84505|84455|84515.9|84465.9|84494|84444|882
1614657300000|2021-03-02 03:55:00|84504.5|84454.5|84485.9|84435.9|84506.2|84456.2|84479.3|84429.3|1045
1614657600000|2021-03-02 04:00:00|84485.6|84435.6|84482.3|84432.3|84502.4|84452.4|84481.7|84431.7|1061
1614657900000|2021-03-02 04:05:00|84482.4|84432.4|84491.7|84441.7|84496.3|84446.3|84475.2|84425.2|929
1614658200000|2021-03-02 04:10:00|84491.6|84441.6|84488.2|84438.2|84495.6|84445.6|84480.2|84430.2|724
1614658500000|2021-03-02 04:15:00|84488.1|84438.1|84492.2|84442.2|84494.3|84444.3|84481.8|84431.8|794
1614658800000|2021-03-02 04:20:00|84492.1|84442.1|84500.2|84450.2|84501.6|84451.6|84486.5|84436.5|846
1614659100000|2021-03-02 04:25:00|84500.1|84450.1|84508.8|84458.8|84513.3|84463.3|84493.5|84443.5|944
1614659400000|2021-03-02 04:30:00|84508.9|84458.9|84504.9|84454.9|84525.6|84475.6|84496.1|84446.1|768
1614659700000|2021-03-02 04:35:00|84505.3|84455.3|84499.4|84449.4|84513.7|84463.7|84495.1|84445.1|824
1614660000000|2021-03-02 04:40:00|84500.6|84450.6|84514.2|84464.2|84521.8|84471.8|84499.4|84449.4|929
1614660300000|2021-03-02 04:45:00|84513.9|84463.9|84530|84480|84531.9|84481.9|84508.7|84458.7|863
1614660600000|2021-03-02 04:50:00|84531.7|84481.7|84522.9|84472.9|84531.7|84481.7|84514|84464|1078
1614660900000|2021-03-02 04:55:00|84522|84472|84512|84462|84522.1|84472.1|84507.9|84457.9|1013
1614661200000|2021-03-02 05:00:00|84511.5|84461.5|84540.1|84490.1|84541.6|84491.6|84506.8|84456.8|1123
1614661500000|2021-03-02 05:05:00|84539|84489|84527.1|84477.1|84587.5|84531.6|84527.1|84477.1|1084
1614661800000|2021-03-02 05:10:00|84527.3|84477.3|84523|84473|84538.1|84488.1|84520.3|84470.3|871
1614662100000|2021-03-02 05:15:00|84522.9|84472.9|84535.6|84485.6|84537.6|84487.6|84522.9|84472.9|831
1614662400000|2021-03-02 05:20:00|84535.5|84485.5|84541.7|84491.7|84548|84498|84518.3|84468.3|979
1614662700000|2021-03-02 05:25:00|84542|84492|84535.8|84485.8|84548.6|84498.6|84534.3|84484.3|1062
1614663000000|2021-03-02 05:30:00|84536|84486|84525.2|84475.2|84543.6|84493.6|84520.7|84470.7|1217
1614663300000|2021-03-02 05:35:00|84526.5|84476.5|84542.3|84492.3|84551.3|84501.3|84525.3|84475.3|1182
1614663600000|2021-03-02 05:40:00|84542.4|84492.4|84549.4|84499.4|84560.5|84510.5|84526.2|84476.2|1147
1614663900000|2021-03-02 05:45:00|84549.1|84499.1|84550.5|84500.5|84555.2|84505.2|84543.3|84493.3|878
1614664200000|2021-03-02 05:50:00|84550.7|84500.7|84525.3|84475.3|84550.7|84500.7|84514.3|84464.3|1105
1614664500000|2021-03-02 05:55:00|84525.2|84475.2|84527.2|84477.2|84532.3|84482.3|84508.3|84458.3|1082
1614664800000|2021-03-02 06:00:00|84527|84477|84512.5|84462.5|84533.6|84483.6|84501.4|84451.4|1450
1614665100000|2021-03-02 06:05:00|84512.3|84462.3|84484.8|84434.8|84523.5|84473.5|84484.4|84434.4|1095
1614665400000|2021-03-02 06:10:00|84485.2|84435.2|84470.3|84420.3|84496.2|84446.2|84463.4|84413.4|1147
1614665700000|2021-03-02 06:15:00|84471.6|84421.6|84470.3|84420.3|84481|84431|84464.6|84414.6|993
1614666000000|2021-03-02 06:20:00|84470.2|84420.2|84475.5|84425.5|84485.1|84435.1|84467.9|84417.9|807
1614666300000|2021-03-02 06:25:00|84475.8|84425.8|84472.9|84422.9|84488|84438|84468.9|84418.9|938
1614666600000|2021-03-02 06:30:00|84472.2|84422.2|84494.5|84444.5|84500.5|84450.5|84471.6|84421.6|959
1614666900000|2021-03-02 06:35:00|84495|84445|84490.2|84440.2|84509|84459|84483.8|84433.8|998
1614667200000|2021-03-02 06:40:00|84489.4|84439.4|84493.6|84443.6|84502.1|84452.1|84479.7|84429.7|879
1614667500000|2021-03-02 06:45:00|84493.5|84443.5|84500|84450|84505.4|84455.4|84486.4|84436.4|801
1614667800000|2021-03-02 06:50:00|84500.4|84450.4|84493.2|84443.2|84526.5|84470|84471.4|84396.9|1051
1614668100000|2021-03-02 06:55:00|84493.1|84443.1|84496.8|84446.8|84518.5|84468.5|84490.1|84419.7|1273
1614668400000|2021-03-02 07:00:00|84496.3|84446.3|84563.6|84513.6|84569.4|84519.4|84489|84439|1389
1614668700000|2021-03-02 07:05:00|84563.3|84513.3|84602.2|84552.2|84630.4|84555.3|84523.8|84412.8|1184
1614669000000|2021-03-02 07:10:00|84600.8|84550.8|84557|84507|84601.4|84551.4|84535.5|84485.5|1449
1614669300000|2021-03-02 07:15:00|84557.4|84507.4|84630.7|84580.7|84673|84623|84557.2|84507.2|1699
1614669600000|2021-03-02 07:20:00|84630.6|84580.6|84556.8|84506.8|84666.1|84616.1|84542|84482.6|1446
1614669900000|2021-03-02 07:25:00|84556.7|84506.7|84502.4|84452.4|84556.7|84506.7|84499.4|84449.4|1535
1614670200000|2021-03-02 07:30:00|84502.6|84452.6|84579.3|84529.3|84598.8|84548.8|84493.4|84443.7|1569
1614670500000|2021-03-02 07:35:00|84579.2|84529.2|84575.5|84525.5|84593.6|84548.5|84568.3|84518.3|1308
1614670800000|2021-03-02 07:40:00|84575|84525|84629.3|84579.3|84633.4|84583.4|84567|84523|1504
1614671100000|2021-03-02 07:45:00|84629.6|84579.6|84597.7|84572.7|84637.6|84591.5|84572.4|84533.8|1528
1614671400000|2021-03-02 07:50:00|84597.6|84572.6|84653.8|84603.8|84662.9|84613.5|84597.1|84560.9|1424
1614671700000|2021-03-02 07:55:00|84653.2|84603.2|84641.1|84591.1|84668.1|84618.1|84614.4|84564.4|1450
1614672000000|2021-03-02 08:00:00|84641.2|84591.2|84711.1|84661.1|84711.1|84666.3|84632.5|84582.5|1796
1614672300000|2021-03-02 08:05:00|84712|84662|84727.7|84677.7|84737.2|84697.9|84692|84653.2|1565
1614672600000|2021-03-02 08:10:00|84727.4|84677.4|84621.8|84571.8|84727.4|84687.3|84619.8|84569.8|1564
1614672900000|2021-03-02 08:15:00|84621.7|84571.7|84638.6|84588.6|84642.7|84598.4|84597.3|84555.2|1535
1614673200000|2021-03-02 08:20:00|84639.2|84589.2|84668.1|84618.1|84669|84630.7|84622.9|84579.3|1475
1614673500000|2021-03-02 08:25:00|84667.9|84617.9|84670.5|84620.5|84678.1|84633.4|84618.9|84577.6|1750
1614673800000|2021-03-02 08:30:00|84670.2|84620.2|84610.4|84585.4|84678.9|84637.6|84603.4|84572|1469
1614674100000|2021-03-02 08:35:00|84609.1|84584.1|84527.5|84477.5|84623.9|84586.5|84500.9|84459.8|1536
1614674400000|2021-03-02 08:40:00|84524.7|84474.7|84492.4|84442.4|84536.2|84497.3|84467.4|84427.6|1382
1614674700000|2021-03-02 08:45:00|84492.6|84442.6|84487|84437|84514.6|84476.3|84464.8|84421.8|1311
1614675000000|2021-03-02 08:50:00|84485.4|84435.4|84551.7|84501.7|84566|84516|84474.3|84432.1|1411
1614675300000|2021-03-02 08:55:00|84552.1|84502.1|84650.1|84600.1|84660.3|84618.6|84551.3|84501.3|1546
1614675600000|2021-03-02 09:00:00|84650.8|84600.8|84646.3|84596.3|84665.3|84629|84618.4|84572.8|1594
1614675900000|2021-03-02 09:05:00|84645.9|84595.9|84717.7|84692.7|84740.7|84700.9|84625.8|84590.4|1742
1614676200000|2021-03-02 09:10:00|84717.8|84692.8|84577|84527|84730.3|84695.6|84562.4|84525|1645
1614676500000|2021-03-02 09:15:00|84576.9|84526.9|84615.9|84565.9|84626.6|84588.3|84560.3|84510.3|1651
1614676800000|2021-03-02 09:20:00|84615.7|84565.7|84500.8|84475.8|84619.2|84569.2|84498.7|84460.1|1406
1614677100000|2021-03-02 09:25:00|84500.1|84475.1|84490.3|84465.3|84526.8|84487.4|84463.7|84413.7|1417
1614677400000|2021-03-02 09:30:00|84490.6|84465.6|84462.2|84412.2|84503.1|84466.2|84434.3|84393.4|1437
1614677700000|2021-03-02 09:35:00|84462.1|84412.1|84423.7|84373.7|84465.4|84425.8|84372.9|84333|1582
1614678000000|2021-03-02 09:40:00|84423.8|84373.8|84401.1|84376.1|84461.6|84417.3|84381|84338.8|1420
1614678300000|2021-03-02 09:45:00|84401.7|84376.7|84426.2|84376.2|84429.3|84391.9|84381.2|84342.2|1498
1614678600000|2021-03-02 09:50:00|84425.9|84375.9|84410.7|84360.7|84459.1|84409.1|84382.1|84342.9|1422
1614678900000|2021-03-02 09:55:00|84410.9|84360.9|84517|84467|84517|84467|84396.4|84355.8|1612
1614679200000|2021-03-02 10:00:00|84516.6|84466.6|84487.1|84462.1|84521.2|84480.2|84481.5|84431.5|1420
1614679500000|2021-03-02 10:05:00|84486.6|84461.6|84505.1|84455.1|84549.1|84510.3|84475|84435.7|1377
1614679800000|2021-03-02 10:10:00|84505.3|84455.3|84509.1|84484.1|84571.3|84526.5|84487.1|84437.1|1443
1614680100000|2021-03-02 10:15:00|84509|84484|84476.6|84426.6|84528.4|84495.6|84461.7|84418.2|1341
1614680400000|2021-03-02 10:20:00|84476.5|84426.5|84346.3|84296.3|84493.5|84453.1|84335.9|84285.9|1575
1614680700000|2021-03-02 10:25:00|84346.2|84296.2|84381.5|84331.5|84382.1|84338.2|84305.7|84265.3|1520
1614681000000|2021-03-02 10:30:00|84383|84333|84352.9|84327.9|84402.6|84361.9|84344.1|84305.6|1205
1614681300000|2021-03-02 10:35:00|84365.9|84315.9|84306.3|84281.3|84376.3|84338.8|84306.2|84269.7|1292
1614681600000|2021-03-02 10:40:00|84306|84281|84344.9|84294.9|84360.4|84322.3|84298.1|84261.9|1311
1614681900000|2021-03-02 10:45:00|84345.1|84295.1|84292.2|84267.2|84368.9|84324.4|84292.2|84258|1177
1614682200000|2021-03-02 10:50:00|84292.5|84267.5|84322.3|84272.3|84330.7|84290.1|84276.8|84237.8|1269
1614682500000|2021-03-02 10:55:00|84322.7|84272.7|84326.6|84276.6|84353.3|84315.9|84297.7|84251.1|1391
1614682800000|2021-03-02 11:00:00|84326.3|84276.3|84328.3|84278.3|84354.8|84311.4|84302|84264.5|1387
1614683100000|2021-03-02 11:05:00|84328.9|84278.9|84379.7|84329.7|84392.5|84355.9|84312.7|84274.1|1505
1614683400000|2021-03-02 11:10:00|84379.3|84329.3|84311.4|84261.4|84389.8|84348.4|84297.4|84259.3|1185
1614683700000|2021-03-02 11:15:00|84311.5|84261.5|84349.8|84299.8|84361.3|84326.7|84311.5|84261.5|1269
1614684000000|2021-03-02 11:20:00|84349.9|84299.9|84293.6|84268.6|84358.4|84321.2|84291|84261.8|1202
1614684300000|2021-03-02 11:25:00|84294|84269|84315.8|84290.8|84334.2|84300.8|84290.5|84253.8|1062
1614684600000|2021-03-02 11:30:00|84315.4|84290.4|84325.1|84300.1|84350.7|84325.7|84315.4|84287.5|1133
1614684900000|2021-03-02 11:35:00|84325.4|84300.4|84325.7|84275.7|84347.9|84313.6|84310.7|84273.7|1091
1614685200000|2021-03-02 11:40:00|84325.5|84275.5|84309|84259|84327.4|84289.2|84270.5|84227|1105
1614685500000|2021-03-02 11:45:00|84308.4|84258.4|84316.1|84266.1|84350.4|84313.2|84281.8|84246.3|1236
1614685800000|2021-03-02 11:50:00|84316.6|84266.6|84272.1|84222.1|84318|84290.3|84239.6|84189.6|1342
1614686100000|2021-03-02 11:55:00|84272.4|84222.4|84265.5|84240.5|84283.2|84247.6|84243.6|84208.5|1345
1614686400000|2021-03-02 12:00:00|84265.9|84240.9|84274|84249|84320.4|84283.3|84263|84228.9|1340
1614686700000|2021-03-02 12:05:00|84272.4|84247.4|84321|84296|84327.8|84299.8|84267|84228.9|1021
1614687000000|2021-03-02 12:10:00|84320.6|84295.6|84344.1|84294.1|84354.9|84326.7|84296.3|84260.5|1311
1614687300000|2021-03-02 12:15:00|84344.6|84294.6|84329.7|84304.7|84359|84320.8|84307|84268.5|1280
1614687600000|2021-03-02 12:20:00|84330.1|84305.1|84331.8|84281.8|84354.9|84317.2|84314|84278.6|1253
1614687900000|2021-03-02 12:25:00|84332.4|84282.4|84306.1|84281.1|84349.4|84318.4|84287.2|84249|1241
1614688200000|2021-03-02 12:30:00|84306.4|84281.4|84300|84250|84345.9|84299.5|84284.7|84234.7|1457
1614688500000|2021-03-02 12:35:00|84300.3|84250.3|84266.3|84241.3|84316.5|84283.8|84266|84229.4|1265
1614688800000|2021-03-02 12:40:00|84266.1|84241.1|84269.3|84219.3|84288.7|84249.9|84250.4|84212|1092
1614689100000|2021-03-02 12:45:00|84271.4|84221.4|84282.4|84257.4|84296.5|84265.8|84255.2|84217.2|1305
1614689400000|2021-03-02 12:50:00|84283|84258|84250.6|84200.6|84306.4|84274.4|84247|84197|1390
1614689700000|2021-03-02 12:55:00|84250.1|84200.1|84279.5|84254.5|84308.4|84272.8|84228.2|84186.5|1549
1614690000000|2021-03-02 13:00:00|84279.8|84254.8|84340|84290|84341.4|84305.4|84269.9|84232.6|1577
1614690300000|2021-03-02 13:05:00|84341.4|84291.4|84352.7|84327.7|84352.7|84327.7|84300.9|84274.4|1346
1614690600000|2021-03-02 13:10:00|84352|84327|84318.8|84293.8|84360.6|84335.6|84314|84278.2|1437
1614690900000|2021-03-02 13:15:00|84317.8|84292.8|84303.2|84278.2|84333.4|84303.4|84272.2|84235|1475
1614691200000|2021-03-02 13:20:00|84302.7|84277.7|84325.6|84300.6|84342.6|84303.4|84286.7|84249.2|1518
1614691500000|2021-03-02 13:25:00|84325.7|84300.7|84334.7|84284.7|84342.5|84304.2|84295.7|84261.2|1418
1614691800000|2021-03-02 13:30:00|84335.2|84285.2|84364.7|84339.7|84381.9|84350.4|84323|84281.8|1207
1614692100000|2021-03-02 13:35:00|84364.4|84339.4|84360|84335|84385.3|84347.9|84340.7|84312.5|1329
1614692400000|2021-03-02 13:40:00|84360.1|84335.1|84359.5|84334.5|84398.5|84361|84341|84306|1362
1614692700000|2021-03-02 13:45:00|84363.6|84338.6|84322.6|84297.6|84400|84368.3|84320.5|84283.4|1570
1614693000000|2021-03-02 13:50:00|84323.7|84298.7|84298.7|84273.7|84346|84314|84295.1|84255.8|1399
1614693300000|2021-03-02 13:55:00|84300|84275|84316.6|84266.6|84352.9|84321|84287.1|84245.6|1530
1614693600000|2021-03-02 14:00:00|84317|84267|84284.7|84259.7|84324|84287.1|84262.4|84225.7|1504
1614693900000|2021-03-02 14:05:00|84285.3|84260.3|84286.2|84261.2|84329.1|84292.9|84273.4|84236.2|1545
1614694200000|2021-03-02 14:10:00|84286.3|84261.3|84266.6|84241.6|84302.5|84265|84247.9|84212.7|1404
1614694500000|2021-03-02 14:15:00|84266.7|84241.7|84230.2|84205.2|84267|84242|84213.6|84177.9|1422
1614694800000|2021-03-02 14:20:00|84230.1|84205.1|84207.1|84182.1|84251|84213.8|84193.6|84163.6|1224
1614695100000|2021-03-02 14:25:00|84209|84184|84183.1|84133.1|84236.2|84200.7|84160.2|84132.3|1008
1614695400000|2021-03-02 14:30:00|84183|84133|84196.2|84146.2|84219.6|84169.6|84152|84106.4|1137
1614695700000|2021-03-02 14:35:00|84196|84146|84224.7|84174.7|84235.9|84185.9|84185.8|84135.8|1149
1614696000000|2021-03-02 14:40:00|84223.4|84173.4|84266|84216|84296.1|84246.1|84216.7|84166.7|1128
1614696300000|2021-03-02 14:45:00|84266.7|84216.7|84306.6|84256.6|84319.9|84269.9|84248.1|84198.1|1135
1614696600000|2021-03-02 14:50:00|84307.1|84257.1|84246.5|84196.5|84311.4|84261.4|84230.3|84180.3|1184
1614696900000|2021-03-02 14:55:00|84246.2|84196.2|84238.6|84188.6|84278.6|84239.1|84213.2|84163.2|1779
1614697200000|2021-03-02 15:00:00|84239|84189|84242.8|84192.8|84277.8|84227.8|84215.3|84165.3|1826
1614697500000|2021-03-02 15:05:00|84242.7|84192.7|84207.3|84157.3|84254.7|84204.7|84201.8|84151.8|1554
1614697800000|2021-03-02 15:10:00|84207|84157|84206|84156|84237.7|84189.9|84175.9|84125.9|1765
1614698100000|2021-03-02 15:15:00|84206.2|84156.2|84162.4|84112.4|84218.8|84168.8|84148|84106|1668
1614698400000|2021-03-02 15:20:00|84162.8|84112.8|84172.9|84122.9|84175.4|84125.4|84146.2|84096.2|1458
1614698700000|2021-03-02 15:25:00|84171.9|84121.9|84133.7|84108.7|84174.5|84124.5|84111.7|84073.5|1637
1614699000000|2021-03-02 15:30:00|84147|84097|84146.4|84096.4|84153|84114.6|84111|84072.7|1641
1614699300000|2021-03-02 15:35:00|84147.5|84097.5|84209.8|84184.8|84231.2|84186.4|84132.4|84094.9|1655
1614699600000|2021-03-02 15:40:00|84209.7|84184.7|84180.8|84155.8|84242.1|84200|84178.7|84140.1|1552
1614699900000|2021-03-02 15:45:00|84181.4|84156.4|84117.1|84067.1|84224.8|84174.8|84116|84066|1683
1614700200000|2021-03-02 15:50:00|84118.8|84068.8|84085.3|84035.3|84142|84092|84071.7|84027.9|1549
1614700500000|2021-03-02 15:55:00|84084.7|84034.7|84056.6|84031.6|84093.3|84043.3|84017.4|83967.4|2130
1614700800000|2021-03-02 16:00:00|84056.7|84031.7|84033.9|83983.9|84137.6|84092.1|84033.2|83983.2|1899
1614701100000|2021-03-02 16:05:00|84033.3|83983.3|84027.7|83977.7|84056.9|84009|84013.7|83963.7|1641
1614701400000|2021-03-02 16:10:00|84027.8|83977.8|84027.7|83977.7|84050.9|84010.6|84004.2|83954.2|1621
1614701700000|2021-03-02 16:15:00|84026.9|83976.9|83987|83937|84048.4|84010.5|83970.6|83926.9|1702
1614702000000|2021-03-02 16:20:00|83986.5|83936.5|84011.1|83986.1|84035.4|83997.7|83985.8|83935.8|1546
1614702300000|2021-03-02 16:25:00|84012.6|83987.6|84009.3|83959.3|84053.5|84003.5|84006.7|83956.7|1589
1614702600000|2021-03-02 16:30:00|84009.2|83959.2|83991.9|83941.9|84010.7|83960.7|83960|83910|1735
1614702900000|2021-03-02 16:35:00|83992.3|83942.3|84049.8|83999.8|84050.7|84000.7|83984.2|83938|1616
1614703200000|2021-03-02 16:40:00|84050.1|84000.1|84043.9|83993.9|84066.7|84016.7|84042.1|83992.1|1412
1614703500000|2021-03-02 16:45:00|84044.4|83994.4|83958.3|83908.3|84051.8|84001.8|83951.5|83880.7|1434
1614703800000|2021-03-02 16:50:00|83958.1|83908.1|83935.2|83885.2|83968.1|83925.4|83916.2|83866.6|1355
1614704100000|2021-03-02 16:55:00|83936.1|83886.1|83918.9|83868.9|83936.1|83892.3|83894.3|83851.9|1286
1614704400000|2021-03-02 17:00:00|83917.1|83867.1|83908.9|83858.9|83925.9|83875.9|83904.5|83854.5|1257
1614704700000|2021-03-02 17:05:00|83908|83858|83893|83843|83914.8|83864.8|83864.9|83814.9|1355
1614705000000|2021-03-02 17:10:00|83893.2|83843.2|83904.3|83854.3|83906.5|83856.5|83882.5|83832.5|1169
1614705300000|2021-03-02 17:15:00|83905.8|83855.8|83855.2|83805.2|83907.7|83857.7|83846.1|83796.1|1207
1614705600000|2021-03-02 17:20:00|83854.9|83804.9|83856.4|83806.4|83860.9|83810.9|83840.5|83790.5|1193
1614705900000|2021-03-02 17:25:00|83856.3|83806.3|83866.6|83816.6|83900.1|83850.1|83855.4|83805.4|1221
1614706200000|2021-03-02 17:30:00|83866.5|83816.5|83869.1|83819.1|83873.3|83823.3|83863.2|83813.2|1032
1614706500000|2021-03-02 17:35:00|83869.3|83819.3|83854.1|83804.1|83869.4|83819.4|83836.6|83786.6|1240
1614706800000|2021-03-02 17:40:00|83854.3|83804.3|83847.2|83797.2|83854.7|83804.7|83841.5|83791.5|999
1614707100000|2021-03-02 17:45:00|83847.6|83797.6|83848.5|83798.5|83871.9|83821.9|83842|83792|1111
1614707400000|2021-03-02 17:50:00|83848.4|83798.4|83845.5|83795.5|83858.5|83808.5|83829.7|83779.7|1164
1614707700000|2021-03-02 17:55:00|83844.7|83794.7|83883.3|83833.3|83886.5|83836.5|83842.4|83792.4|1269
1614708000000|2021-03-02 18:00:00|83882.4|83832.4|83861.9|83811.9|83889.1|83839.1|83848.5|83798.5|1339
1614708300000|2021-03-02 18:05:00|83862.8|83812.8|83838.1|83788.1|83869.8|83819.8|83834.6|83784.6|1145
1614708600000|2021-03-02 18:10:00|83837.6|83787.6|83845.7|83795.7|83846.3|83796.3|83827.8|83777.8|1107
1614708900000|2021-03-02 18:15:00|83845|83795|83850|83800|83852.6|83802.6|83832.3|83782.3|862
1614709200000|2021-03-02 18:20:00|83849.5|83799.5|83847.9|83797.9|83856.5|83806.5|83844.9|83794.9|1124
1614709500000|2021-03-02 18:25:00|83847.4|83797.4|83838|83788|83856.5|83806.5|83832.3|83782.3|1211
1614709800000|2021-03-02 18:30:00|83838.4|83788.4|83821.7|83771.7|83843.1|83793.1|83813.1|83763.1|1212
1614710100000|2021-03-02 18:35:00|83821.1|83771.1|83828.4|83778.4|83840.6|83790.6|83816.8|83766.8|1201
1614710400000|2021-03-02 18:40:00|83829.1|83779.1|83826.1|83776.1|83838|83788|83820.2|83770.2|1154
1614710700000|2021-03-02 18:45:00|83826.4|83776.4|83823.1|83773.1|83836.9|83786.9|83821|83771|1116
1614711000000|2021-03-02 18:50:00|83822.9|83772.9|83827.4|83777.4|83832.7|83782.7|83821.7|83771.7|1182
1614711300000|2021-03-02 18:55:00|83827.6|83777.6|83827.1|83777.1|83830.6|83780.6|83802.8|83752.8|1175
1614711600000|2021-03-02 19:00:00|83827.7|83777.7|83831.8|83781.8|83836.1|83786.1|83823.5|83773.5|1260
1614711900000|2021-03-02 19:05:00|83832|83782|83828.6|83778.6|83842.6|83792.6|83827.3|83777.3|1389
1614712200000|2021-03-02 19:10:00|83828.7|83778.7|83850.5|83800.5|83855.2|83805.2|83827.3|83777.3|1191
1614712500000|2021-03-02 19:15:00|83851|83801|83846.8|83796.8|83855.7|83805.7|83841.5|83791.5|967
1614712800000|2021-03-02 19:20:00|83846.9|83796.9|83832.6|83782.6|83847.2|83797.2|83825.9|83775.9|1013
1614713100000|2021-03-02 19:25:00|83832.9|83782.9|83846.9|83796.9|83847.5|83797.5|83828.6|83778.6|1108
1614713400000|2021-03-02 19:30:00|83846.8|83796.8|83840.1|83790.1|83853.7|83803.7|83839.1|83789.1|1139
1614713700000|2021-03-02 19:35:00|83839.9|83789.9|83841.2|83791.2|83851|83801|83837.3|83787.3|947
1614714000000|2021-03-02 19:40:00|83840.9|83790.9|83844.8|83794.8|83856.8|83806.8|83838.6|83788.6|880
1614714300000|2021-03-02 19:45:00|83843.8|83793.8|83838.8|83788.8|83848|83798|83833.3|83783.3|864
1614714600000|2021-03-02 19:50:00|83837.8|83787.8|83810.5|83760.5|83846.6|83796.6|83792.8|83742.8|1171
1614714900000|2021-03-02 19:55:00|83811.1|83761.1|83836.3|83786.3|83836.3|83786.3|83791.3|83741.3|1478
1614715200000|2021-03-02 20:00:00|83836.2|83786.2|83779.6|83729.6|83836.9|83786.9|83774.2|83724.2|1310
1614715500000|2021-03-02 20:05:00|83779.7|83729.7|83769.3|83719.3|83780.7|83730.7|83766.1|83716.1|905
1614715800000|2021-03-02 20:10:00|83769.8|83719.8|83780|83730|83782.8|83732.8|83765.2|83715.2|709
1614716100000|2021-03-02 20:15:00|83780.3|83730.3|83789.2|83739.2|83792.1|83742.1|83779.1|83729.1|804
1614716400000|2021-03-02 20:20:00|83790.2|83740.2|83773.5|83723.5|83793.2|83743.2|83772.3|83722.3|877
1614716700000|2021-03-02 20:25:00|83773.3|83723.3|83770.6|83720.6|83774.1|83724.1|83761.9|83711.9|896
1614717000000|2021-03-02 20:30:00|83770.2|83720.2|83773.6|83723.6|83781.9|83731.9|83766.3|83716.3|861
1614717300000|2021-03-02 20:35:00|83773.5|83723.5|83786.7|83736.7|83789.8|83739.8|83771.2|83721.2|1000
1614717600000|2021-03-02 20:40:00|83786.5|83736.5|83796.2|83746.2|83801.3|83751.3|83785.3|83735.3|955
1614717900000|2021-03-02 20:45:00|83796.1|83746.1|83836.2|83786.2|83840.8|83790.8|83785.5|83735.5|846
1614718200000|2021-03-02 20:50:00|83837.3|83787.3|83835.4|83785.4|83839.5|83789.5|83830|83780|875
1614718500000|2021-03-02 20:55:00|83835.6|83785.6|83866.8|83816.8|83867.3|83817.3|83825.4|83775.4|1241
1614718800000|2021-03-02 21:00:00|83866|83816|83808.8|83758.8|83866.3|83816.3|83792.1|83721.8|999
1614719100000|2021-03-02 21:05:00|83808.5|83758.5|83830.4|83780.4|83832.3|83782.3|83805.3|83755.3|640
1614719400000|2021-03-02 21:10:00|83829.9|83779.9|83839.5|83789.5|83839.5|83789.5|83826.8|83776.8|445
1614719700000|2021-03-02 21:15:00|83839.3|83789.3|83860.1|83810.1|83862.2|83812.2|83834.3|83784.3|615
1614720000000|2021-03-02 21:20:00|83858.8|83808.8|83844.3|83794.3|83859|83809|83830.5|83780.5|947
1614720300000|2021-03-02 21:25:00|83845.1|83795.1|83850.3|83800.3|83862.8|83812.8|83839.2|83789.2|806
1614720600000|2021-03-02 21:30:00|83850.2|83800.2|83825.5|83775.5|83856.3|83806.3|83815.4|83765.4|897
1614720900000|2021-03-02 21:35:00|83825.4|83775.4|83850.1|83800.1|83853.9|83803.9|83823|83773|581
1614721200000|2021-03-02 21:40:00|83849.9|83799.9|83840.2|83790.2|83869.5|83819.5|83822.9|83772.9|1019
1614721500000|2021-03-02 21:45:00|83840.5|83790.5|83824.4|83774.4|83852.1|83802.1|83812.3|83746.7|1279
1614721800000|2021-03-02 21:50:00|83824.9|83774.9|83818.2|83768.2|83841.8|83781|83807.6|83742.8|856
1614722100000|2021-03-02 21:55:00|83817.7|83767.7|83850.4|83752.6|83874.3|83784.1|83804.7|83745.7|770
1614722400000|2021-03-02 22:00:00|83850.7|83750.6|83915.3|83804.3|83916.9|83805.9|83850.7|83744.9|86
1614722700000|2021-03-02 22:05:00|83914.5|83803.5|83917.4|83806.4|83948.8|83837.8|83899.3|83788.3|112
1614723000000|2021-03-02 22:10:00|83922|83811|83908.9|83797.9|83941.9|83830.9|83898.4|83787.4|260
1614723300000|2021-03-02 22:15:00|83910.3|83799.3|83911|83800|83928.5|83817.5|83870.3|83759.3|188
1614723600000|2021-03-02 22:20:00|83923|83812|83925.4|83814.4|83950.3|83839.3|83906.9|83795.9|282
1614723900000|2021-03-02 22:25:00|83925|83814|83929.2|83818.2|83945|83834|83917.7|83806.7|337
1614724200000|2021-03-02 22:30:00|83928.3|83817.3|83926.1|83815.1|83942.3|83831.3|83919.8|83808.8|611
1614724500000|2021-03-02 22:35:00|83926.3|83815.3|83946|83835|83956.4|83845.4|83915.9|83804.9|647
1614724800000|2021-03-02 22:40:00|83947.1|83836.1|83944.1|83833.1|83956.1|83845.1|83931.4|83820.4|255
1614725100000|2021-03-02 22:45:00|83945.5|83834.5|83938|83827|83960|83849|83929.9|83818.9|384
1614725400000|2021-03-02 22:50:00|83938.3|83827.3|83943.9|83832.9|83954|83843|83935.3|83824.3|366
1614725700000|2021-03-02 22:55:00|83948|83837|83945|83834|83958.8|83847.8|83933.5|83822.5|473
1614726000000|2021-03-02 23:00:00|83943.9|83832.9|83958.6|83847.6|83987.4|83876.4|83931.2|83820.2|1423
1614726300000|2021-03-02 23:05:00|83965.6|83854.6|83953.9|83842.9|83983.8|83872.8|83941.1|83830.1|1167
1614726600000|2021-03-02 23:10:00|83953|83842|83923.8|83828.8|83953|83842|83919.7|83816.5|970
1614726900000|2021-03-02 23:15:00|83924.8|83827.9|83922.7|83827.7|83939.3|83834.6|83906|83817.1|922
1614727200000|2021-03-02 23:20:00|83921.3|83830.1|83897.4|83813.5|83930.5|83845|83871.2|83796.5|917
1614727500000|2021-03-02 23:25:00|83896.7|83812.9|83896.4|83846.4|83920.4|83850.3|83869.9|83802.4|890
1614727800000|2021-03-02 23:30:00|83908|83836.1|83891.5|83841.5|83909.4|83850.2|83882|83825.3|956
1614728100000|2021-03-02 23:35:00|83891.1|83841.1|83886.7|83836.7|83914|83850.7|83877.1|83822.9|929
1614728400000|2021-03-02 23:40:00|83886.5|83836.5|83878.6|83828.6|83890.1|83840.1|83875.8|83825.8|927
1614728700000|2021-03-02 23:45:00|83878.1|83828.1|83886.4|83836.4|83889.5|83839.5|83875.8|83825.8|539
1614729000000|2021-03-02 23:50:00|83887.9|83837.9|83891.4|83841.4|83895.6|83845.6|83885.4|83835.4|566
1614729300000|2021-03-02 23:55:00|83891.5|83841.5|83880.6|83830.6|83893.9|83843.9|83879.7|83829.7|499
1614729600000|2021-03-03 00:00:00|83879.6|83829.6|83894.3|83844.3|83902.9|83852.9|83879.6|83829.6|766
1614729900000|2021-03-03 00:05:00|83893.8|83843.8|83879|83829|83898.1|83848.1|83876.5|83826.5|645
1614730200000|2021-03-03 00:10:00|83879.2|83829.2|83853.5|83803.5|83900.5|83850.5|83853|83803|595
1614730500000|2021-03-03 00:15:00|83853.9|83803.9|83865.6|83815.6|83884.1|83828|83838|83788|914
1614730800000|2021-03-03 00:20:00|83865.5|83815.5|83861.8|83811.8|83881.7|83831.7|83856.2|83806.2|795
1614731100000|2021-03-03 00:25:00|83861.6|83811.6|83888.6|83838.6|83893.6|83843.6|83859.1|83809.1|677
1614731400000|2021-03-03 00:30:00|83887.5|83837.5|83864.1|83814.1|83889.3|83839.3|83851|83801|1057
1614731700000|2021-03-03 00:35:00|83863|83813|83844.4|83794.4|83877.2|83827.2|83840.9|83790.9|1047
1614732000000|2021-03-03 00:40:00|83843.9|83793.9|83852|83802|83858.2|83808.2|83842.4|83792.4|854
1614732300000|2021-03-03 00:45:00|83851.7|83801.7|83850.8|83800.8|83854.2|83804.2|83833.9|83783.9|1021
1614732600000|2021-03-03 00:50:00|83849.6|83799.6|83842.9|83792.9|83865.6|83815.6|83838.9|83788.9|984
1614732900000|2021-03-03 00:55:00|83843.1|83793.1|83850|83800|83863.5|83813.5|83837.5|83787.5|1032
1614733200000|2021-03-03 01:00:00|83849.6|83799.6|83856.7|83806.7|83876.5|83819.5|83844.8|83794.8|1578
1614733500000|2021-03-03 01:05:00|83856.5|83806.5|83852.2|83802.2|83856.5|83806.5|83836.7|83786.7|887
1614733800000|2021-03-03 01:10:00|83852.1|83802.1|83855.7|83805.7|83887.9|83830.7|83823.6|83773.6|1277
1614734100000|2021-03-03 01:15:00|83854.2|83804.2|83827.3|83777.3|83854.2|83804.2|83823.4|83773.4|1081
1614734400000|2021-03-03 01:20:00|83827.1|83777.1|83824.7|83774.7|83845.6|83795.6|83821.4|83771.4|1278
1614734700000|2021-03-03 01:25:00|83825.1|83775.1|83851.7|83801.7|83852.2|83802.2|83820.4|83770.4|1490
1614735000000|2021-03-03 01:30:00|83851.4|83801.4|83849.2|83799.2|83862.9|83812.9|83836.1|83786.1|1597
1614735300000|2021-03-03 01:35:00|83849.1|83799.1|83813.3|83763.3|83850|83800|83809.8|83759.8|1339
1614735600000|2021-03-03 01:40:00|83812.3|83762.3|83831.4|83781.4|83836.8|83786.8|83805.3|83755.3|1529
1614735900000|2021-03-03 01:45:00|83832.6|83782.6|83812.6|83762.6|83833.2|83783.2|83812.3|83762.3|1636
1614736200000|2021-03-03 01:50:00|83812.2|83762.2|83829.4|83779.4|83833.8|83783.8|83812.2|83759.8|1212
1614736500000|2021-03-03 01:55:00|83829.5|83779.5|83830|83780|83837.5|83787.5|83825.7|83775.7|1250
1614736800000|2021-03-03 02:00:00|83829.9|83779.9|83832.2|83782.2|83850.8|83800.8|83822.8|83772.8|970
1614737100000|2021-03-03 02:05:00|83832.1|83782.1|83872.1|83822.1|83873.9|83823.9|83819.4|83769.4|910
1614737400000|2021-03-03 02:10:00|83872.4|83822.4|83874.9|83824.9|83886.7|83836.7|83868.3|83818.3|1032
1614737700000|2021-03-03 02:15:00|83875.1|83825.1|83862.1|83812.1|83880.3|83830.3|83861.5|83811.5|1399
1614738000000|2021-03-03 02:20:00|83861.6|83811.6|83867.1|83817.1|83869.7|83819.7|83845.5|83795.5|1380
1614738300000|2021-03-03 02:25:00|83867.7|83817.7|83884|83834|83890.6|83840.6|83864.1|83814.1|1121
1614738600000|2021-03-03 02:30:00|83883.6|83833.6|83886.5|83836.5|83889.3|83839.3|83874.2|83824.2|1081
1614738900000|2021-03-03 02:35:00|83886.8|83836.8|83874.4|83824.4|83889.6|83839.6|83867.1|83817.1|710
1614739200000|2021-03-03 02:40:00|83874.6|83824.6|83883.3|83833.3|83885.4|83835.4|83868.2|83818.2|778
1614739500000|2021-03-03 02:45:00|83883|83833|83869.8|83819.8|83887.6|83837.6|83863.7|83813.7|1065
1614739800000|2021-03-03 02:50:00|83870.5|83820.5|83881|83831|83889.8|83839.8|83867.9|83817.9|718
1614740100000|2021-03-03 02:55:00|83880.8|83830.8|83878.5|83828.5|83898|83835.8|83870.8|83813|951
1614740400000|2021-03-03 03:00:00|83878.1|83828.1|83867.6|83817.6|83891.3|83830.8|83865.6|83813.4|882
1614740700000|2021-03-03 03:05:00|83867.5|83817.5|83872.3|83822.3|83888.6|83829.5|83855.7|83805.7|996
1614741000000|2021-03-03 03:10:00|83871.2|83821.2|83857.7|83807.7|83877.5|83827.5|83854.5|83804.5|1130
1614741300000|2021-03-03 03:15:00|83857.6|83807.6|83866.5|83816.5|83880.3|83828.3|83856.1|83804.9|910
1614741600000|2021-03-03 03:20:00|83866.6|83816.6|83869.9|83819.9|83881.7|83825.4|83863.1|83807.1|877
1614741900000|2021-03-03 03:25:00|83870|83820|83868|83818|83887.1|83823.9|83860.9|83809.3|971
1614742200000|2021-03-03 03:30:00|83868.2|83818.2|83877|83827|83885.6|83828.1|83857.6|83807.6|836
1614742500000|2021-03-03 03:35:00|83876.4|83826.4|83887.9|83837.9|83888.5|83838.5|83876.4|83826.4|611
1614742800000|2021-03-03 03:40:00|83887.5|83837.5|83896|83846|83896.8|83846.8|83877.7|83827.7|716
1614743100000|2021-03-03 03:45:00|83896.1|83846.1|83897.3|83847.3|83899.4|83849.4|83874.7|83824.7|1051
1614743400000|2021-03-03 03:50:00|83897.1|83847.1|83872.2|83822.2|83898.9|83848.9|83864.1|83814.1|639
1614743700000|2021-03-03 03:55:00|83872.4|83822.4|83886.3|83836.3|83888.7|83838.7|83864.9|83814.9|654
1614744000000|2021-03-03 04:00:00|83886.4|83836.4|83872.2|83822.2|83893.2|83843.2|83871|83821|747
1614744300000|2021-03-03 04:05:00|83872.4|83822.4|83857.4|83807.4|83878.6|83828.6|83855.7|83805.7|712
1614744600000|2021-03-03 04:10:00|83857.9|83807.9|83868.9|83818.9|83877.1|83827.1|83852.5|83802.5|648
1614744900000|2021-03-03 04:15:00|83867.9|83817.9|83852.7|83802.7|83872.3|83822.3|83848.9|83798.9|590
1614745200000|2021-03-03 04:20:00|83852.8|83802.8|83869.8|83819.8|83870.1|83820.1|83852.2|83802.2|973
1614745500000|2021-03-03 04:25:00|83869.6|83819.6|83862|83812|83869.8|83819.8|83855.9|83805.9|615
1614745800000|2021-03-03 04:30:00|83861.9|83811.9|83840.9|83790.9|83868.3|83818.3|83834.6|83784.6|838
1614746100000|2021-03-03 04:35:00|83840.7|83790.7|83840.3|83790.3|83848.2|83798.2|83832.1|83782.1|769
1614746400000|2021-03-03 04:40:00|83840.6|83790.6|83839.4|83789.4|83852.9|83802.9|83836.8|83786.8|803
1614746700000|2021-03-03 04:45:00|83840|83790|83848.5|83798.5|83856.2|83806.2|83839.4|83789.4|702
1614747000000|2021-03-03 04:50:00|83848|83798|83851.7|83801.7|83855.6|83805.6|83845.7|83795.7|605
1614747300000|2021-03-03 04:55:00|83852|83802|83854.4|83804.4|83858.6|83808.6|83849.5|83799.5|556
1614747600000|2021-03-03 05:00:00|83853.4|83803.4|83853.9|83803.9|83860|83810|83847.3|83797.3|1058
1614747900000|2021-03-03 05:05:00|83854|83804|83857.3|83807.3|83861.9|83811.9|83847.1|83797.1|1011
1614748200000|2021-03-03 05:10:00|83857.4|83807.4|83843.8|83793.8|83860.9|83810.9|83841|83791|1078
1614748500000|2021-03-03 05:15:00|83843.7|83793.7|83850.8|83800.8|83857.3|83807.3|83841.7|83791.7|842
1614748800000|2021-03-03 05:20:00|83850.4|83800.4|83862.5|83812.5|83862.5|83812.5|83846.4|83796.4|1064
1614749100000|2021-03-03 05:25:00|83862|83812|83870.3|83820.3|83874|83824|83861.9|83811.9|663
1614749400000|2021-03-03 05:30:00|83869.9|83819.9|83877.6|83827.6|83879.3|83829.3|83861|83811|861
1614749700000|2021-03-03 05:35:00|83877.7|83827.7|83878.8|83828.8|83880.6|83830.6|83865.9|83815.9|913
1614750000000|2021-03-03 05:40:00|83878.9|83828.9|83872.4|83822.4|83881.8|83831.8|83855.9|83805.9|891
1614750300000|2021-03-03 05:45:00|83872.2|83822.2|83876.7|83826.7|83879.9|83829.9|83858.5|83808.5|875
1614750600000|2021-03-03 05:50:00|83876.6|83826.6|83877.9|83827.9|83881.4|83831.4|83874.3|83824.3|1741
1614750900000|2021-03-03 05:55:00|83878|83828|83888.2|83838.2|83892.5|83842.5|83876.8|83826.8|1205
1614751200000|2021-03-03 06:00:00|83888.4|83838.4|83895.8|83845.8|83897.2|83847.2|83881.7|83831.7|739
1614751500000|2021-03-03 06:05:00|83895.7|83845.7|83911.6|83861.6|83912.2|83862.2|83885|83835|848
1614751800000|2021-03-03 06:10:00|83912.1|83862.1|83914.1|83864.1|83918.7|83868.7|83909.7|83859.7|859
1614752100000|2021-03-03 06:15:00|83914|83864|83903.9|83853.9|83918.3|83868.3|83903.4|83853.4|982
1614752400000|2021-03-03 06:20:00|83904.6|83854.6|83919.3|83869.3|83922.6|83872.6|83904.6|83854.6|1244
1614752700000|2021-03-03 06:25:00|83920.5|83870.5|83920.9|83870.9|83927.4|83877.4|83916.7|83866.7|981
1614753000000|2021-03-03 06:30:00|83921.2|83871.2|83904.8|83854.8|83922|83872|83901.3|83851.3|945
1614753300000|2021-03-03 06:35:00|83905.3|83855.3|83902.1|83852.1|83914.6|83864.6|83891.9|83841.9|922
1614753600000|2021-03-03 06:40:00|83901.8|83851.8|83889.5|83839.5|83904.9|83854.9|83883.9|83833.9|752
1614753900000|2021-03-03 06:45:00|83889.7|83839.7|83876.6|83826.6|83896.8|83846.8|83867.4|83817.4|806
1614754200000|2021-03-03 06:50:00|83877|83827|83894.2|83844.2|83895.2|83845.2|83868.1|83818.1|979
1614754500000|2021-03-03 06:55:00|83894.8|83844.8|83900.3|83850.3|83905|83855|83890|83840|900
1614754800000|2021-03-03 07:00:00|83902|83852|83896|83846|83923.9|83879.7|83884.5|83843.9|942
1614755100000|2021-03-03 07:05:00|83896.7|83846.7|83850.4|83800.4|83903|83853|83838.4|83795.4|1154
1614755400000|2021-03-03 07:10:00|83851|83801|83888.1|83838.1|83893.2|83843.2|83829.2|83779.2|1188
1614755700000|2021-03-03 07:15:00|83888.3|83838.3|83786.8|83736.8|83890|83840|83772.3|83722.3|1220
1614756000000|2021-03-03 07:20:00|83786.9|83736.9|83785.2|83735.2|83805.6|83755.6|83757.7|83707.7|1225
1614756300000|2021-03-03 07:25:00|83785.5|83735.5|83745.3|83695.3|83792.7|83742.7|83727|83677|1247
1614756600000|2021-03-03 07:30:00|83745.7|83695.7|83791|83741|83791|83741|83740.3|83673.1|1297
1614756900000|2021-03-03 07:35:00|83789.7|83739.7|83745.8|83695.8|83804.8|83754.8|83728.2|83687|1389
1614757200000|2021-03-03 07:40:00|83745.3|83695.3|83746.6|83696.6|83758|83712.9|83674.7|83630.1|1707
1614757500000|2021-03-03 07:45:00|83747.4|83697.4|83778.4|83728.4|83789.2|83749.8|83732.9|83695.4|1307
1614757800000|2021-03-03 07:50:00|83778.5|83728.5|83794.8|83769.8|83815.4|83771.6|83772.2|83726.6|1299
1614758100000|2021-03-03 07:55:00|83794.3|83769.3|83826|83776|83828.3|83788.7|83761|83726.2|1233
1614758400000|2021-03-03 08:00:00|83825.5|83775.5|83911.3|83861.3|83916.2|83876.6|83817.1|83774.9|1669
1614758700000|2021-03-03 08:05:00|83910|83860|83879.8|83854.8|83939.4|83909.3|83879.4|83841.9|1528
1614759000000|2021-03-03 08:10:00|83879.5|83854.5|83873.1|83823.1|83902.9|83866.4|83835.8|83794.7|1466
1614759300000|2021-03-03 08:15:00|83872.8|83822.8|83895.1|83845.1|83897.5|83861|83832.6|83790.7|1555
1614759600000|2021-03-03 08:20:00|83895.3|83845.3|83931.9|83881.9|83934.1|83894.4|83863.5|83825.9|1512
1614759900000|2021-03-03 08:25:00|83931.5|83881.5|83932.3|83882.3|83941.5|83902.2|83904.8|83866|1370
1614760200000|2021-03-03 08:30:00|83935.4|83885.4|83925.8|83875.8|83937.2|83896.8|83865.4|83828.6|1435
1614760500000|2021-03-03 08:35:00|83925.6|83875.6|83949.1|83899.1|83980.4|83933.4|83914.5|83875.6|1454
1614760800000|2021-03-03 08:40:00|83948.5|83898.5|83970|83920|83974.2|83937.7|83932.9|83896.2|1234
1614761100000|2021-03-03 08:45:00|83956.3|83931.3|83904.9|83854.9|83974|83937.1|83869.6|83827.3|1405
1614761400000|2021-03-03 08:50:00|83906.3|83856.3|83887.6|83837.6|83907.7|83861.8|83867.8|83825.9|1272
1614761700000|2021-03-03 08:55:00|83887.2|83837.2|83952.6|83902.6|83953.9|83915.5|83867.5|83828.8|1295
1614762000000|2021-03-03 09:00:00|83952.8|83902.8|83885.5|83835.5|83953.5|83909.8|83872.3|83834.9|1299
1614762300000|2021-03-03 09:05:00|83885.6|83835.6|83835.5|83810.5|83891|83853.4|83824.6|83785.6|1219
1614762600000|2021-03-03 09:10:00|83835.6|83810.6|83792.2|83767.2|83854.6|83813.8|83790.5|83753|1206
1614762900000|2021-03-03 09:15:00|83792.3|83767.3|83817.5|83767.5|83819.7|83770.1|83745.3|83713.1|1436
1614763200000|2021-03-03 09:20:00|83817.6|83767.6|83790.5|83765.5|83842.2|83804.4|83786.8|83750.7|1379
1614763500000|2021-03-03 09:25:00|83803.7|83753.7|83807.7|83757.7|83814.9|83784.6|83788.6|83753.7|1103
1614763800000|2021-03-03 09:30:00|83807.6|83757.6|83674.6|83624.6|83811.9|83776.4|83663.9|83613.9|1260
1614764100000|2021-03-03 09:35:00|83676.8|83626.8|83665|83615|83734.3|83684.3|83593.1|83543.1|2014
1614764400000|2021-03-03 09:40:00|83665.1|83615.1|83617.5|83567.5|83704.7|83654.7|83576.8|83531.5|1900
1614764700000|2021-03-03 09:45:00|83617.3|83567.3|83592.6|83542.6|83672.4|83622.4|83577.1|83538|1677
1614765000000|2021-03-03 09:50:00|83592.5|83542.5|83644.1|83594.1|83659.9|83621.9|83586.7|83542.1|1486
1614765300000|2021-03-03 09:55:00|83644|83594|83661.7|83611.7|83666.7|83627.9|83620|83582.4|1309
1614765600000|2021-03-03 10:00:00|83661.9|83611.9|83714.8|83664.8|83730.3|83690.9|83641.5|83595.3|1538
1614765900000|2021-03-03 10:05:00|83712.6|83662.6|83741.9|83691.9|83745.7|83704.3|83700.2|83654|1372
1614766200000|2021-03-03 10:10:00|83741.1|83691.1|83696.7|83671.7|83743|83695.9|83679.1|83635.1|1319
1614766500000|2021-03-03 10:15:00|83694.3|83669.3|83679.4|83629.4|83728.9|83690.4|83668.7|83618.7|1329
1614766800000|2021-03-03 10:20:00|83679.6|83629.6|83715.1|83665.1|83716.1|83678.1|83647.5|83598.2|1227
1614767100000|2021-03-03 10:25:00|83714.6|83664.6|83688|83638|83715.1|83673.7|83666|83623.8|1284
1614767400000|2021-03-03 10:30:00|83687.7|83637.7|83727.9|83677.9|83727.9|83684.9|83675.3|83634.8|1318
1614767700000|2021-03-03 10:35:00|83724.5|83674.5|83752.5|83702.5|83791.7|83753.9|83712.1|83662.1|1507
1614768000000|2021-03-03 10:40:00|83752|83702|83758.5|83708.5|83779|83729|83733.5|83692.4|1300
1614768300000|2021-03-03 10:45:00|83759|83709|83723.4|83673.4|83769.9|83719.9|83714.7|83664.7|1292
1614768600000|2021-03-03 10:50:00|83723.5|83673.5|83705.5|83655.5|83725.2|83675.6|83646.8|83609.2|1253
1614768900000|2021-03-03 10:55:00|83705.1|83655.1|83726.9|83676.9|83734|83691.5|83668.1|83627.4|1132
1614769200000|2021-03-03 11:00:00|83725.9|83675.9|83747.3|83697.3|83777|83727|83718.7|83668.7|1394
1614769500000|2021-03-03 11:05:00|83746.9|83696.9|83781.5|83731.5|83785|83746.4|83714.2|83667.7|1338
1614769800000|2021-03-03 11:10:00|83781.4|83731.4|83742|83692|83790.9|83748.2|83726.9|83689.2|1127
1614770100000|2021-03-03 11:15:00|83737.3|83687.3|83739|83689|83750.6|83712.1|83718.7|83678|1139
1614770400000|2021-03-03 11:20:00|83739.1|83689.1|83739.8|83689.8|83739.9|83702|83700.3|83657.8|1271
1614770700000|2021-03-03 11:25:00|83738.8|83688.8|83734.1|83709.1|83754.2|83720.6|83685.3|83644|1350
1614771000000|2021-03-03 11:30:00|83734.2|83709.2|83779.4|83729.4|83791.2|83747|83711.9|83661.9|1335
1614771300000|2021-03-03 11:35:00|83779.2|83729.2|83844|83794|83844|83804.3|83745.8|83702.3|1319
1614771600000|2021-03-03 11:40:00|83843.7|83793.7|83864.4|83814.4|83888.4|83838.4|83813.7|83763.7|1553
1614771900000|2021-03-03 11:45:00|83864.3|83814.3|83870.2|83845.2|83888.2|83848.5|83819.7|83780.9|1483
1614772200000|2021-03-03 11:50:00|83870.6|83845.6|83921.3|83871.3|83925.3|83886.1|83850.5|83815|1506
1614772500000|2021-03-03 11:55:00|83921.2|83871.2|83900.5|83850.5|83926.6|83885.3|83884.9|83837.2|1252
1614772800000|2021-03-03 12:00:00|83899.8|83849.8|83955.1|83905.1|83960.5|83921.9|83888.2|83849.6|1374
1614773100000|2021-03-03 12:05:00|83953.9|83903.9|83954.3|83929.3|83969.2|83932.5|83909.6|83874.2|1100
1614773400000|2021-03-03 12:10:00|83955|83930|83907.7|83882.7|83975.2|83938.5|83896.5|83855.7|1222
1614773700000|2021-03-03 12:15:00|83908.4|83883.4|83901.6|83876.6|83935.3|83896.5|83882.7|83844.3|1063
1614774000000|2021-03-03 12:20:00|83903.3|83878.3|83927.3|83902.3|83944.6|83909.4|83903.3|83867.5|1175
1614774300000|2021-03-03 12:25:00|83928.1|83903.1|83941.8|83891.8|83962.1|83924.1|83912.6|83884|1029
1614774600000|2021-03-03 12:30:00|83941.5|83891.5|83969.5|83919.5|83986.7|83945.7|83928.9|83888.9|1171
1614774900000|2021-03-03 12:35:00|83956.6|83931.6|83954|83904|83976.4|83937.5|83931.4|83898.6|1184
1614775200000|2021-03-03 12:40:00|83954.1|83904.1|83921|83896|83959.3|83918.7|83919.5|83882|931
1614775500000|2021-03-03 12:45:00|83920.9|83895.9|83936.2|83911.2|83973.9|83936.3|83919.2|83881|1083
1614775800000|2021-03-03 12:50:00|83936.1|83911.1|83955.6|83930.6|83968.9|83931.6|83906.1|83869.1|1223
1614776100000|2021-03-03 12:55:00|83956.1|83931.1|83949.4|83924.4|83970.4|83933.1|83910|83873.4|1439
1614776400000|2021-03-03 13:00:00|83948.3|83923.3|83988.1|83963.1|84024.6|83983.1|83945.1|83913.3|1636
1614776700000|2021-03-03 13:05:00|83988.9|83963.9|84168.7|84118.7|84175.3|84125.3|83983.5|83949.2|1717
1614777000000|2021-03-03 13:10:00|84168.5|84118.5|84069.4|83958.4|84189.1|84141.7|83968.8|83857.8|1752
1614777300000|2021-03-03 13:15:00|84070|83959|84133.3|84083.3|84155.7|84105.7|84011.1|83907.5|1943
1614777600000|2021-03-03 13:20:00|84133.1|84083.1|84118.5|84068.5|84141.2|84091.2|84081.7|84031.7|1636
1614777900000|2021-03-03 13:25:00|84118.2|84068.2|84117.8|84067.8|84132.5|84082.5|84086.7|84036.7|1636
1614778200000|2021-03-03 13:30:00|84118.5|84068.5|84147|84097|84170.4|84120.4|84076.7|84026.7|1698
1614778500000|2021-03-03 13:35:00|84148.2|84098.2|84114.6|84064.6|84174.1|84124.1|84109.3|84059.3|1635
1614778800000|2021-03-03 13:40:00|84114.7|84064.7|84187.6|84137.6|84189.9|84139.9|84104.3|84054.3|1563
1614779100000|2021-03-03 13:45:00|84187.3|84137.3|84149.2|84099.2|84205.9|84155.9|84148.9|84098.9|1653
1614779400000|2021-03-03 13:50:00|84149.5|84099.5|84087.5|84037.5|84173.6|84123.6|84087.5|84037.5|1576
1614779700000|2021-03-03 13:55:00|84087.7|84037.7|84108.6|84058.6|84140.8|84090.8|84080.5|84030.5|1486
1614780000000|2021-03-03 14:00:00|84107.9|84057.9|84092.1|84042.1|84157.2|84107.2|84073.4|84026.7|1471
1614780300000|2021-03-03 14:05:00|84092.4|84042.4|84103.2|84053.2|84155.8|84120.1|84081.4|84031.4|1469
1614780600000|2021-03-03 14:10:00|84104.2|84054.2|84139.1|84089.1|84165.8|84123|84067.4|84018.7|1807
1614780900000|2021-03-03 14:15:00|84137.7|84087.7|84153.8|84103.8|84178.4|84128.4|84111.2|84061.2|1705
1614781200000|2021-03-03 14:20:00|84153.6|84103.6|84139.6|84089.6|84234.4|84184.4|84108.5|84058.5|1480
1614781500000|2021-03-03 14:25:00|84139.9|84089.9|84085|84035|84144.5|84094.5|84067.9|84017.9|1038
1614781800000|2021-03-03 14:30:00|84089.4|84039.4|84040.3|83990.3|84098.8|84049.1|83991.6|83941.6|1239
1614782100000|2021-03-03 14:35:00|84041|83991|84028.3|83978.3|84054.4|84017.4|83983.2|83933.2|1231
1614782400000|2021-03-03 14:40:00|84028.1|83978.1|84075.1|84025.1|84108.5|84058.5|84007.3|83957.3|1162
1614782700000|2021-03-03 14:45:00|84080.9|84030.9|84078.1|84028.1|84130.6|84080.6|84042.1|83992.1|1241
1614783000000|2021-03-03 14:50:00|84078.5|84028.5|84097|84047|84102|84064.3|84038.3|83988.6|1179
1614783300000|2021-03-03 14:55:00|84097.4|84047.4|84170.1|84120.1|84187.2|84137.2|84083.5|84033.5|1555
1614783600000|2021-03-03 15:00:00|84170|84120|84089.2|84039.2|84170|84120|84038.9|83988.9|2026
1614783900000|2021-03-03 15:05:00|84090.2|84040.2|84066.7|84016.7|84145.7|84095.7|84031|83984.7|1946
1614784200000|2021-03-03 15:10:00|84067.4|84017.4|84111.1|84061.1|84144.5|84094.5|84067.4|84017.4|1947
1614784500000|2021-03-03 15:15:00|84109.9|84059.9|84116.9|84066.9|84178|84128|84102.8|84052.8|1932
1614784800000|2021-03-03 15:20:00|84116.8|84066.8|84103.4|84053.4|84147.5|84097.5|84078.7|84028.7|1803
1614785100000|2021-03-03 15:25:00|84102.2|84052.2|84149.7|84099.7|84149.8|84099.8|84071.4|84031.9|1606
1614785400000|2021-03-03 15:30:00|84150.7|84100.7|84067.5|84017.5|84182.1|84132.1|84061.8|84011.8|1837
1614785700000|2021-03-03 15:35:00|84069.8|84019.8|84056.3|84006.3|84093.9|84048.4|84047.7|83997.7|1706
1614786000000|2021-03-03 15:40:00|84057|84007|84133|84083|84133|84083|84049.6|83999.6|1785
1614786300000|2021-03-03 15:45:00|84132.4|84082.4|84044.5|83994.5|84136|84086|84031.5|83981.5|1877
1614786600000|2021-03-03 15:50:00|84044.6|83994.6|84062.8|84012.8|84101|84057.1|84021.4|83971.4|1766
1614786900000|2021-03-03 15:55:00|84062.2|84012.2|84055.9|84005.9|84076.7|84043.6|84009.5|83968|1941
1614787200000|2021-03-03 16:00:00|84055.2|84005.2|84041.2|83991.2|84073.3|84039.6|84001.6|83959.4|1886
1614787500000|2021-03-03 16:05:00|84040.8|83990.8|84050.6|84000.6|84072.8|84022.8|83991.3|83952.6|1626
1614787800000|2021-03-03 16:10:00|84050.2|84000.2|84045.7|83995.7|84093.1|84053.1|84021|83971|1554
1614788100000|2021-03-03 16:15:00|84045.3|83995.3|84074.3|84024.3|84095.7|84058.8|84042.7|83992.7|1628
1614788400000|2021-03-03 16:20:00|84075.1|84025.1|84028.2|83978.2|84076.4|84026.4|84021.4|83971.4|1516
1614788700000|2021-03-03 16:25:00|84028.7|83978.7|84028.4|83978.4|84047.2|84009.3|83997.7|83954.7|1388
1614789000000|2021-03-03 16:30:00|84027.7|83977.7|84016.2|83966.2|84032.5|83982.5|84013.3|83963.3|1348
1614789300000|2021-03-03 16:35:00|84016.3|83966.3|84029.9|83979.9|84031.1|83981.1|83996.8|83946.8|1413
1614789600000|2021-03-03 16:40:00|84028.7|83978.7|84062.9|84012.9|84071|84024.9|84028.3|83978.3|1334
1614789900000|2021-03-03 16:45:00|84063.5|84013.5|84073.7|84023.7|84074.4|84031.5|84048.2|83998.2|1492
1614790200000|2021-03-03 16:50:00|84073.6|84023.6|84063.1|84013.1|84086.3|84036.3|84052.8|84005.2|1320
1614790500000|2021-03-03 16:55:00|84063.3|84013.3|84051.5|84001.5|84068.3|84018.3|84025.5|83975.5|1346
1614790800000|2021-03-03 17:00:00|84052.6|84002.6|84081.6|84031.6|84092.9|84042.9|84051.6|84001.6|1384
1614791100000|2021-03-03 17:05:00|84082.3|84032.3|84105.4|84055.4|84108.2|84058.2|84072|84022|1254
1614791400000|2021-03-03 17:10:00|84104.6|84054.6|84106.6|84056.6|84128.6|84078.6|84101.8|84051.8|1262
1614791700000|2021-03-03 17:15:00|84106.2|84056.2|84110.2|84060.2|84132.9|84082.9|84104.3|84054.3|1312
1614792000000|2021-03-03 17:20:00|84110.1|84060.1|84096.8|84046.8|84113.9|84063.9|84092.1|84042.1|1118
1614792300000|2021-03-03 17:25:00|84097|84047|84128.8|84078.8|84137.7|84087.7|84094.6|84044.6|1158
1614792600000|2021-03-03 17:30:00|84128.4|84078.4|84160.6|84110.6|84164.4|84114.4|84112.8|84074.8|1067
1614792900000|2021-03-03 17:35:00|84160.2|84110.2|84145.3|84095.3|84164.4|84114.4|84136.7|84086.7|996
1614793200000|2021-03-03 17:40:00|84145.1|84095.1|84145.8|84095.8|84151.8|84101.8|84119.6|84071.8|1118
1614793500000|2021-03-03 17:45:00|84145.9|84095.9|84125.3|84075.3|84150.8|84100.8|84119.4|84069.4|1190
1614793800000|2021-03-03 17:50:00|84125.5|84075.5|84165.5|84115.5|84169.6|84119.6|84123.9|84073.9|1086
1614794100000|2021-03-03 17:55:00|84165.4|84115.4|84142.4|84092.4|84170.7|84120.7|84142.4|84092.4|1202
1614794400000|2021-03-03 18:00:00|84142.7|84092.7|84163.8|84113.8|84174.4|84124.4|84142.2|84092.2|1323
1614794700000|2021-03-03 18:05:00|84163.6|84113.6|84149.6|84099.6|84165.1|84115.1|84138.1|84088.1|1128
1614795000000|2021-03-03 18:10:00|84149.7|84099.7|84146.8|84096.8|84157.7|84107.7|84125.9|84075.9|1141
1614795300000|2021-03-03 18:15:00|84146.7|84096.7|84114.5|84064.5|84158.5|84108.5|84103.6|84053.6|1133
1614795600000|2021-03-03 18:20:00|84114.6|84064.6|84115.5|84065.5|84129|84079|84111.8|84061.8|1140
1614795900000|2021-03-03 18:25:00|84115.7|84065.7|84123.9|84073.9|84131|84081|84114.1|84064.1|1004
1614796200000|2021-03-03 18:30:00|84124.1|84074.1|84123.3|84073.3|84137.5|84087.5|84114.9|84064.9|1044
1614796500000|2021-03-03 18:35:00|84123.1|84073.1|84130.7|84080.7|84132.1|84090.2|84104.3|84060.7|1059
1614796800000|2021-03-03 18:40:00|84130.4|84080.4|84153.7|84103.7|84155.8|84118.3|84113.6|84071.2|1182
1614797100000|2021-03-03 18:45:00|84155.2|84105.2|84169.1|84119.1|84181.8|84142|84143.8|84099.6|879
1614797400000|2021-03-03 18:50:00|84170.7|84120.7|84192.6|84142.6|84200.2|84150.2|84148.4|84105.2|1100
1614797700000|2021-03-03 18:55:00|84192.3|84142.3|84182.1|84132.1|84203.3|84153.3|84179.6|84129.6|1178
1614798000000|2021-03-03 19:00:00|84183.8|84133.8|84199.4|84149.4|84209.2|84159.2|84177.9|84127.9|1010
1614798300000|2021-03-03 19:05:00|84199.3|84149.3|84217.3|84167.3|84223.8|84173.8|84194.9|84144.9|1090
1614798600000|2021-03-03 19:10:00|84217.4|84167.4|84230.2|84180.2|84241.5|84191.5|84212.9|84162.9|1190
1614798900000|2021-03-03 19:15:00|84230.3|84180.3|84253.8|84203.8|84266.3|84216.3|84230.3|84180.3|1169
1614799200000|2021-03-03 19:20:00|84253.6|84203.6|84251.6|84201.6|84260.6|84210.6|84242.1|84192.1|1163
1614799500000|2021-03-03 19:25:00|84251.7|84201.7|84254.7|84204.7|84262.6|84212.6|84246.8|84196.8|1232
1614799800000|2021-03-03 19:30:00|84255.6|84205.6|84272.9|84222.9|84275.2|84225.2|84248.6|84198.6|1311
1614800100000|2021-03-03 19:35:00|84273|84223|84206.7|84156.7|84273.9|84223.9|84204.8|84154.8|1259
1614800400000|2021-03-03 19:40:00|84208.1|84158.1|84210.3|84160.3|84212.4|84162.4|84189.9|84139.9|1178
1614800700000|2021-03-03 19:45:00|84210.5|84160.5|84245.7|84195.7|84252.9|84202.9|84206.2|84160.2|1156
1614801000000|2021-03-03 19:50:00|84245.3|84195.3|84213.5|84163.5|84246.1|84196.1|84198|84158.6|1182
1614801300000|2021-03-03 19:55:00|84214|84164|84245|84195|84245.5|84195.5|84207.9|84157.9|1281
1614801600000|2021-03-03 20:00:00|84245.8|84195.8|84206.1|84156.1|84249.1|84199.1|84204.5|84154.5|1444
1614801900000|2021-03-03 20:05:00|84204.7|84154.7|84189.9|84139.9|84211.8|84161.8|84184.3|84134.3|1294
1614802200000|2021-03-03 20:10:00|84189.7|84139.7|84161.4|84111.4|84189.7|84139.7|84155.8|84105.8|1307
1614802500000|2021-03-03 20:15:00|84160.5|84110.5|84193.2|84143.2|84197|84147|84160.1|84110.1|1350
1614802800000|2021-03-03 20:20:00|84192.6|84142.6|84204.7|84154.7|84206.4|84156.4|84186.6|84136.6|1024
1614803100000|2021-03-03 20:25:00|84204.9|84154.9|84204.7|84154.7|84228.1|84178.1|84198.4|84148.4|1252
1614803400000|2021-03-03 20:30:00|84205.2|84155.2|84173.2|84123.2|84205.5|84155.5|84159.1|84109.1|1219
1614803700000|2021-03-03 20:35:00|84172.2|84122.2|84176.2|84126.2|84179.2|84129.2|84160.1|84110.1|1210
1614804000000|2021-03-03 20:40:00|84176.1|84126.1|84158.6|84108.6|84177.5|84127.5|84156.3|84106.3|1154
1614804300000|2021-03-03 20:45:00|84157.8|84107.8|84168.2|84118.2|84175.2|84125.2|84135.8|84085.8|1284
1614804600000|2021-03-03 20:50:00|84168.1|84118.1|84207|84157|84207.3|84157.3|84165.7|84115.7|1251
1614804900000|2021-03-03 20:55:00|84206.9|84156.9|84264.2|84214.2|84279.4|84229.4|84206.9|84156.9|1173
1614805200000|2021-03-03 21:00:00|84263.3|84213.3|84215.8|84165.8|84266|84216|84202.8|84152.8|1121
1614805500000|2021-03-03 21:05:00|84215.9|84165.9|84220|84170|84225.1|84175.1|84209.1|84159.1|787
1614805800000|2021-03-03 21:10:00|84220.1|84170.1|84217.7|84167.7|84232.7|84182.7|84216.1|84166.1|572
1614806100000|2021-03-03 21:15:00|84217.9|84167.9|84215.9|84165.9|84226.9|84176.9|84211.6|84161.6|479
1614806400000|2021-03-03 21:20:00|84215.8|84165.8|84243.6|84193.6|84243.6|84193.6|84214.9|84164.9|392
1614806700000|2021-03-03 21:25:00|84243.4|84193.4|84229|84179|84245.1|84195.1|84212|84156.2|747
1614807000000|2021-03-03 21:30:00|84228.8|84178.8|84235.5|84185.5|84240.4|84190.4|84225.3|84175.3|586
1614807300000|2021-03-03 21:35:00|84236|84186|84232.9|84182.9|84241.6|84191.6|84229.9|84179.9|536
1614807600000|2021-03-03 21:40:00|84232.8|84182.8|84245.2|84195.2|84245.5|84195.5|84231.6|84181.6|566
1614807900000|2021-03-03 21:45:00|84244|84194|84248|84198|84262.8|84212.8|84239.5|84189.5|673
1614808200000|2021-03-03 21:50:00|84248.5|84198.5|84249|84199|84256.1|84201.5|84232.6|84152.7|714
1614808500000|2021-03-03 21:55:00|84248.9|84198.9|84259.1|84177.8|84280.7|84212.9|84242.9|84174.5|963
1614808800000|2021-03-03 22:00:00|84261.5|84176.3|84212.3|84101.3|84264.7|84193.6|84212.3|84101.3|64
1614809100000|2021-03-03 22:05:00|84181.3|84070.3|84203.8|84092.8|84221.1|84110.1|84164.5|84053.5|141
1614809400000|2021-03-03 22:10:00|84208|84097|84200.8|84089.8|84216.2|84105.2|84185.2|84074.2|185
1614809700000|2021-03-03 22:15:00|84212.2|84101.2|84224.3|84113.3|84224.3|84113.3|84182.2|84071.2|317
1614810000000|2021-03-03 22:20:00|84224.1|84113.1|84210.7|84099.7|84228.2|84117.2|84198.7|84087.7|185
1614810300000|2021-03-03 22:25:00|84211.5|84100.5|84207.7|84096.7|84239.3|84128.3|84201.1|84090.1|177
1614810600000|2021-03-03 22:30:00|84213.3|84102.3|84226.7|84115.7|84231.5|84120.5|84200.8|84089.8|363
1614810900000|2021-03-03 22:35:00|84224|84113|84229.9|84118.9|84243.2|84132.2|84203.9|84092.9|384
1614811200000|2021-03-03 22:40:00|84232.3|84121.3|84229.3|84118.3|84241.4|84130.4|84200|84096.3|222
1614811500000|2021-03-03 22:45:00|84218.6|84107.6|84210|84099|84236|84125|84204.4|84093.4|309
1614811800000|2021-03-03 22:50:00|84210.1|84099.1|84213.1|84102.1|84226.2|84115.2|84197.8|84086.8|392
1614812100000|2021-03-03 22:55:00|84217.2|84106.2|84219.2|84108.2|84233.9|84122.9|84202.9|84091.9|503
1614812400000|2021-03-03 23:00:00|84215.7|84104.7|84226.1|84143.2|84242.1|84147.3|84161.8|84059.7|1142
1614812700000|2021-03-03 23:05:00|84226.4|84140.9|84206.1|84156.1|84226.4|84164.3|84195.9|84131.7|854
1614813000000|2021-03-03 23:10:00|84208.7|84158.7|84252.1|84202.1|84258.3|84202.6|84204.1|84144.1|975
1614813300000|2021-03-03 23:15:00|84252|84202|84308.1|84258.1|84314.1|84264.1|84251.9|84201.9|1036
1614813600000|2021-03-03 23:20:00|84309.2|84259.2|84348.5|84298.5|84386.8|84336.8|84308.8|84258.8|1443
1614813900000|2021-03-03 23:25:00|84348.6|84298.6|84346.2|84296.2|84355.6|84305.6|84323.4|84272.1|1106
1614814200000|2021-03-03 23:30:00|84346.1|84296.1|84335.8|84285.8|84346.1|84296.1|84303.8|84253.8|1066
1614814500000|2021-03-03 23:35:00|84335.3|84285.3|84359.3|84309.3|84360.8|84310.8|84327.2|84277.2|1038
1614814800000|2021-03-03 23:40:00|84359.9|84309.9|84329.9|84279.9|84362|84312|84326.4|84276.4|992
1614815100000|2021-03-03 23:45:00|84330|84280|84326.1|84276.1|84333.5|84283.5|84317.6|84267.6|735
1614815400000|2021-03-03 23:50:00|84325.8|84275.8|84343.3|84293.3|84346.3|84296.3|84318.6|84268.6|852
1614815700000|2021-03-03 23:55:00|84342.9|84292.9|84371.6|84321.6|84371.6|84321.6|84327.9|84277.9|961
1614816000000|2021-03-04 00:00:00|84370.9|84320.9|84311.3|84261.3|84373.1|84323.1|84305.4|84255.4|1241
1614816300000|2021-03-04 00:05:00|84311.4|84261.4|84308.5|84258.5|84316.9|84266.9|84290.3|84240.3|988
1614816600000|2021-03-04 00:10:00|84308.6|84258.6|84301.8|84251.8|84309.9|84259.9|84288.2|84238.2|811
1614816900000|2021-03-04 00:15:00|84302.5|84252.5|84282.9|84232.9|84307|84257|84282.4|84232.4|759
1614817200000|2021-03-04 00:20:00|84284.6|84234.6|84275.2|84225.2|84286.2|84236.2|84267.9|84217.9|772
1614817500000|2021-03-04 00:25:00|84275.4|84225.4|84294.6|84244.6|84300.9|84250.9|84268.7|84218.7|1089
1614817800000|2021-03-04 00:30:00|84294.7|84244.7|84270.2|84220.2|84297.1|84247.1|84267.4|84217.4|887
1614818100000|2021-03-04 00:35:00|84270.1|84220.1|84283.7|84233.7|84285.2|84235.2|84223.2|84173.2|1292
1614818400000|2021-03-04 00:40:00|84283.8|84233.8|84265.7|84215.7|84305.9|84255.9|84241.7|84171.9|1051
1614818700000|2021-03-04 00:45:00|84265.3|84215.3|84257.5|84207.5|84277.8|84217.8|84231.2|84160.2|1007
1614819000000|2021-03-04 00:50:00|84259.4|84209.4|84264.7|84214.7|84273.6|84223.6|84234.2|84184.2|1181
1614819300000|2021-03-04 00:55:00|84263.6|84213.6|84250.1|84200.1|84271.6|84221.6|84236.6|84186.6|1242
1614819600000|2021-03-04 01:00:00|84249.7|84199.7|84311.7|84236.8|84321.6|84258.5|84220.3|84150.6|1518
1614819900000|2021-03-04 01:05:00|84312.2|84237.3|84321.3|84271.3|84332.2|84278|84266.9|84187.9|1384
1614820200000|2021-03-04 01:10:00|84323.3|84273.3|84320.6|84270.6|84325.6|84275.6|84294.6|84244.6|953
1614820500000|2021-03-04 01:15:00|84320.9|84270.9|84302.7|84252.7|84323.8|84273.8|84299.2|84249.2|822
1614820800000|2021-03-04 01:20:00|84303|84253|84333.9|84283.9|84333.9|84283.9|84293.7|84243.7|978
1614821100000|2021-03-04 01:25:00|84338.3|84288.3|84335.3|84285.3|84343.1|84293.1|84322|84272|1152
1614821400000|2021-03-04 01:30:00|84335.2|84285.2|84299|84249|84335.2|84285.2|84297.5|84247.5|1263
1614821700000|2021-03-04 01:35:00|84298.8|84248.8|84275.9|84225.9|84301.6|84251.6|84275.3|84225.3|1138
1614822000000|2021-03-04 01:40:00|84276.2|84226.2|84280.9|84230.9|84286.2|84236.2|84269.5|84219.5|1270
1614822300000|2021-03-04 01:45:00|84280.8|84230.8|84255.8|84205.8|84286.4|84236.4|84255.5|84205.5|1353
1614822600000|2021-03-04 01:50:00|84256.2|84206.2|84245.3|84195.3|84300.8|84242.2|84222.7|84160.8|1166
1614822900000|2021-03-04 01:55:00|84245.4|84195.4|84216.2|84166.2|84255.2|84205.2|84216.2|84166.2|883
1614823200000|2021-03-04 02:00:00|84217.1|84167.1|84268.5|84218.5|84274.4|84224.4|84216|84166|1082
1614823500000|2021-03-04 02:05:00|84268.6|84218.6|84258.1|84208.1|84269.2|84219.2|84233.5|84183.5|924
1614823800000|2021-03-04 02:10:00|84257.7|84207.7|84267.2|84217.2|84271.9|84221.9|84257.4|84207.4|751
1614824100000|2021-03-04 02:15:00|84267.9|84217.9|84294.8|84244.8|84294.8|84244.8|84241.4|84183.1|895
1614824400000|2021-03-04 02:20:00|84294.6|84244.6|84306|84256|84316.2|84266.2|84259.5|84184.3|1146
1614824700000|2021-03-04 02:25:00|84305.6|84255.6|84309.8|84259.8|84312.7|84262.7|84297.4|84247.4|880
1614825000000|2021-03-04 02:30:00|84308.4|84258.4|84317.5|84267.5|84329.5|84279.5|84301.2|84251.2|919
1614825300000|2021-03-04 02:35:00|84317.9|84267.9|84328.3|84278.3|84349.3|84299.3|84307|84257|1008
1614825600000|2021-03-04 02:40:00|84328|84278|84313.8|84263.8|84329.5|84279.5|84299.6|84249.6|998
1614825900000|2021-03-04 02:45:00|84314.9|84264.9|84306.4|84256.4|84319.8|84269.8|84304.9|84254.9|1256
1614826200000|2021-03-04 02:50:00|84305|84255|84311.8|84261.8|84332.4|84282.4|84305|84255|1275
1614826500000|2021-03-04 02:55:00|84311.9|84261.9|84304|84254|84314.9|84264.9|84290.6|84240.6|1138
1614826800000|2021-03-04 03:00:00|84304.6|84254.6|84306.8|84256.8|84313.3|84263.3|84280.6|84230.6|838
1614827100000|2021-03-04 03:05:00|84306.5|84256.5|84306.4|84256.4|84311.2|84261.2|84303.4|84253.4|708
1614827400000|2021-03-04 03:10:00|84306.1|84256.1|84299.7|84249.7|84314.6|84264.6|84290.5|84240.5|634
1614827700000|2021-03-04 03:15:00|84300|84250|84309.6|84259.6|84310.2|84260.2|84298.4|84248.4|1025
1614828000000|2021-03-04 03:20:00|84310|84260|84299.7|84249.7|84314.7|84264.7|84298.6|84248.6|960
1614828300000|2021-03-04 03:25:00|84299.6|84249.6|84292.9|84242.9|84308.4|84258.4|84292.3|84242.3|985
1614828600000|2021-03-04 03:30:00|84292.7|84242.7|84304|84254|84307.6|84257.6|84291.1|84241.1|1013
1614828900000|2021-03-04 03:35:00|84303.5|84253.5|84324.6|84274.6|84327.5|84277.5|84301.8|84251.8|1006
1614829200000|2021-03-04 03:40:00|84326.2|84276.2|84337.1|84287.1|84345.2|84295.2|84317.8|84267.8|727
1614829500000|2021-03-04 03:45:00|84337.2|84287.2|84341.8|84291.8|84350.6|84300.6|84330.3|84280.3|869
1614829800000|2021-03-04 03:50:00|84341.6|84291.6|84319.8|84269.8|84345.4|84295.4|84314.1|84264.1|840
1614830100000|2021-03-04 03:55:00|84319.7|84269.7|84354.6|84304.6|84355.5|84305.5|84318.5|84268.5|1004
1614830400000|2021-03-04 04:00:00|84354.5|84304.5|84349|84299|84357.2|84307.2|84331.1|84281.1|989
1614830700000|2021-03-04 04:05:00|84350|84300|84363.8|84313.8|84384.5|84334.5|84342|84292|1108
1614831000000|2021-03-04 04:10:00|84364|84314|84379.4|84329.4|84380.1|84330.1|84360.3|84310.3|1092
1614831300000|2021-03-04 04:15:00|84379.3|84329.3|84383.1|84333.1|84384.5|84334.5|84365.9|84315.9|1049
1614831600000|2021-03-04 04:20:00|84383.2|84333.2|84373.4|84323.4|84406.9|84356.9|84366.3|84316.3|995
1614831900000|2021-03-04 04:25:00|84372.4|84322.4|84357.1|84307.1|84379.2|84329.2|84344.7|84294.7|1117
1614832200000|2021-03-04 04:30:00|84357.8|84307.8|84366.3|84316.3|84368.6|84318.6|84352.2|84302.2|1278
1614832500000|2021-03-04 04:35:00|84366|84316|84342.4|84292.4|84370.1|84320.1|84334.9|84284.9|1119
1614832800000|2021-03-04 04:40:00|84342.2|84292.2|84331.5|84281.5|84344|84294|84327.2|84277.2|914
1614833100000|2021-03-04 04:45:00|84331.4|84281.4|84334.8|84284.8|84339.8|84289.8|84323.2|84273.2|1104
1614833400000|2021-03-04 04:50:00|84335.9|84285.9|84328.3|84278.3|84347.3|84297.3|84326.3|84276.3|861
1614833700000|2021-03-04 04:55:00|84328.1|84278.1|84293.2|84243.2|84329.3|84279.3|84252.2|84182.8|1252
1614834000000|2021-03-04 05:00:00|84289|84239|84274.5|84224.5|84300.3|84250.3|84261.8|84200.2|1100
1614834300000|2021-03-04 05:05:00|84273.8|84223.8|84287.3|84216|84290.5|84234.9|84259.6|84170.4|1422
1614834600000|2021-03-04 05:10:00|84286.9|84215.9|84288.7|84238.7|84306.1|84249.1|84275.4|84214.5|1130
1614834900000|2021-03-04 05:15:00|84288.3|84238.3|84279.1|84229.1|84289.8|84239.8|84251.2|84201.2|1259
1614835200000|2021-03-04 05:20:00|84279.5|84229.5|84274.6|84224.6|84282.8|84232.8|84265.4|84215.4|1238
1614835500000|2021-03-04 05:25:00|84274.3|84224.3|84285.7|84235.7|84288.3|84238.3|84272.1|84222.1|1352
1614835800000|2021-03-04 05:30:00|84284|84234|84250.6|84200.6|84290.2|84240.2|84227.8|84161.1|1176
1614836100000|2021-03-04 05:35:00|84251.3|84201.3|84234.5|84184.5|84259.6|84209.1|84217.3|84165.6|1197
1614836400000|2021-03-04 05:40:00|84234.7|84184.7|84243.9|84193.9|84254.5|84204.5|84230.5|84180.5|973
1614836700000|2021-03-04 05:45:00|84245.1|84195.1|84226.9|84176.9|84248.1|84198.1|84214.6|84164.6|985
1614837000000|2021-03-04 05:50:00|84226.6|84176.6|84240.8|84190.8|84246.6|84196.6|84226.6|84176.6|1089
1614837300000|2021-03-04 05:55:00|84240.7|84190.7|84255.7|84205.7|84264.7|84214.7|84238.9|84188.9|1127
1614837600000|2021-03-04 06:00:00|84256|84206|84245|84195|84269.5|84219.5|84244.8|84194.8|976
1614837900000|2021-03-04 06:05:00|84243.9|84193.9|84226|84176|84250.5|84200.5|84222.8|84172.8|917
1614838200000|2021-03-04 06:10:00|84226.1|84176.1|84241.9|84191.9|84241.9|84191.9|84226.1|84176.1|741
1614838500000|2021-03-04 06:15:00|84241.6|84191.6|84250|84200|84252.1|84202.1|84232|84182|674
1614838800000|2021-03-04 06:20:00|84249.8|84199.8|84239.4|84189.4|84249.9|84199.9|84226|84176|960
1614839100000|2021-03-04 06:25:00|84239.5|84189.5|84227.2|84177.2|84249.2|84199.2|84225.8|84175.8|978
1614839400000|2021-03-04 06:30:00|84226.1|84176.1|84241.5|84191.5|84248.6|84198.6|84220.7|84170.7|1069
1614839700000|2021-03-04 06:35:00|84241|84191|84272.6|84222.6|84275.7|84225.7|84240.6|84190.6|896
1614840000000|2021-03-04 06:40:00|84269.8|84219.8|84284.8|84234.8|84288.6|84238.6|84261.4|84211.4|832
1614840300000|2021-03-04 06:45:00|84285.1|84235.1|84298.7|84248.7|84328.4|84278.4|84282|84232|1141
1614840600000|2021-03-04 06:50:00|84300.4|84250.4|84272.9|84222.9|84305.9|84255.9|84270|84220|1215
1614840900000|2021-03-04 06:55:00|84272.2|84222.2|84247.6|84197.6|84275.1|84225.1|84233.6|84183.6|1229
1614841200000|2021-03-04 07:00:00|84246.4|84196.4|84265.6|84215.6|84272.8|84222.8|84211.3|84161.3|1347
1614841500000|2021-03-04 07:05:00|84266.2|84216.2|84244.5|84194.5|84305|84261.8|84233.7|84184.2|1355
1614841800000|2021-03-04 07:10:00|84244.8|84194.8|84268.2|84218.2|84273.6|84232.6|84237.3|84187.3|1126
1614842100000|2021-03-04 07:15:00|84270.7|84220.7|84290.4|84240.4|84297.9|84247.9|84246.7|84196.7|1183
1614842400000|2021-03-04 07:20:00|84288.6|84238.6|84275.8|84225.8|84295|84245|84268.8|84218.8|1084
1614842700000|2021-03-04 07:25:00|84274.7|84224.7|84249.5|84199.5|84278.4|84235.3|84229.1|84182.3|1157
1614843000000|2021-03-04 07:30:00|84248.8|84198.8|84256.8|84206.8|84288.5|84238.5|84238.5|84188.5|1313
1614843300000|2021-03-04 07:35:00|84257.7|84207.7|84259.7|84209.7|84266.4|84224.2|84191.5|84152.4|1391
1614843600000|2021-03-04 07:40:00|84258.7|84208.7|84269.8|84219.8|84295.8|84254.8|84246.4|84196.4|1228
1614843900000|2021-03-04 07:45:00|84270.1|84220.1|84313.4|84263.4|84322.2|84272.2|84249.4|84208.8|1101
1614844200000|2021-03-04 07:50:00|84314.3|84264.3|84310.7|84260.7|84323.7|84279.3|84292.5|84250.7|1146
1614844500000|2021-03-04 07:55:00|84310.3|84260.3|84339.5|84289.5|84349.5|84299.5|84264.5|84227.4|1419
1614844800000|2021-03-04 08:00:00|84339.6|84289.6|84289.4|84239.4|84340.2|84290.2|84234.1|84184.1|1679
1614845100000|2021-03-04 08:05:00|84290|84240|84313.6|84263.6|84339.2|84290.6|84235.7|84185.7|1655
1614845400000|2021-03-04 08:10:00|84313.9|84263.9|84324.7|84274.7|84336.2|84286.2|84274.1|84224.1|1580
1614845700000|2021-03-04 08:15:00|84324.8|84274.8|84309.6|84259.6|84348|84298|84296.5|84253.5|1615
1614846000000|2021-03-04 08:20:00|84310.1|84260.1|84327.2|84277.2|84327.2|84277.2|84248.7|84198.7|1427
1614846300000|2021-03-04 08:25:00|84327.3|84277.3|84375.3|84325.3|84386.6|84351.5|84324.2|84274.2|1495
1614846600000|2021-03-04 08:30:00|84375.1|84325.1|84344.8|84294.8|84384.3|84344|84333.8|84294.8|1354
1614846900000|2021-03-04 08:35:00|84345.3|84295.3|84365|84315|84407|84361.5|84326.8|84289.1|1582
1614847200000|2021-03-04 08:40:00|84364.9|84314.9|84399.7|84349.7|84402.9|84361.8|84336.3|84293.4|1628
1614847500000|2021-03-04 08:45:00|84399.4|84349.4|84405|84380|84421.9|84384|84358.1|84316.6|1623
1614847800000|2021-03-04 08:50:00|84407.8|84382.8|84394.3|84344.3|84436.3|84394.1|84377.7|84337.6|1570
1614848100000|2021-03-04 08:55:00|84394.7|84344.7|84400.2|84350.2|84403|84365|84354|84316.2|1451
1614848400000|2021-03-04 09:00:00|84399.5|84349.5|84441.7|84391.7|84441.7|84405.4|84382.2|84343.3|1407
1614848700000|2021-03-04 09:05:00|84441.8|84391.8|84443.5|84393.5|84462.3|84424.2|84395.4|84355.7|1342
1614849000000|2021-03-04 09:10:00|84443.6|84393.6|84477.4|84452.4|84498.4|84452.8|84421|84381.5|1496
1614849300000|2021-03-04 09:15:00|84478.8|84453.8|84486.6|84461.6|84499.3|84462.9|84431.7|84395.5|1446
1614849600000|2021-03-04 09:20:00|84486.9|84461.9|84494.3|84469.3|84583.3|84534.4|84485.8|84449|1635
1614849900000|2021-03-04 09:25:00|84494.7|84469.7|84506.6|84456.6|84513.6|84473.9|84469.7|84429.4|1211
1614850200000|2021-03-04 09:30:00|84506.9|84456.9|84493.3|84468.3|84533.1|84497.9|84477.7|84437.8|1458
1614850500000|2021-03-04 09:35:00|84493.6|84468.6|84454.7|84404.7|84511.3|84472.2|84433.2|84397.3|1376
1614850800000|2021-03-04 09:40:00|84454.8|84404.8|84545|84495|84546.1|84499.4|84443.3|84404.8|1385
1614851100000|2021-03-04 09:45:00|84545.2|84495.2|84541.1|84491.1|84558.6|84518.2|84516.8|84469.6|1520
1614851400000|2021-03-04 09:50:00|84541.6|84491.6|84553.9|84503.9|84577.6|84533.5|84527|84483.3|1482
1614851700000|2021-03-04 09:55:00|84553.5|84503.5|84539.3|84489.3|84577|84543.6|84521.3|84481.9|1419
1614852000000|2021-03-04 10:00:00|84537.6|84487.6|84541.3|84491.3|84554.6|84515|84522.2|84482.5|1362
1614852300000|2021-03-04 10:05:00|84542.3|84492.3|84564.2|84539.2|84591.1|84547.1|84542.3|84492.3|1338
1614852600000|2021-03-04 10:10:00|84563.6|84538.6|84583.1|84533.1|84585.5|84547.6|84539.5|84496.8|1278
1614852900000|2021-03-04 10:15:00|84582.7|84532.7|84574.6|84524.6|84584.4|84547|84544.2|84505.5|1314
1614853200000|2021-03-04 10:20:00|84574.5|84524.5|84488.6|84438.6|84576.9|84540.4|84474.2|84436.3|1525
1614853500000|2021-03-04 10:25:00|84488.4|84438.4|84480|84430|84528|84488.9|84477.9|84427.9|1508
1614853800000|2021-03-04 10:30:00|84481.5|84431.5|84471.7|84421.7|84499.9|84463.3|84438.1|84397.7|1459
1614854100000|2021-03-04 10:35:00|84471.6|84421.6|84491.2|84441.2|84518.2|84473.2|84449.4|84409.3|1380
1614854400000|2021-03-04 10:40:00|84490.2|84440.2|84441.4|84391.4|84499.2|84460.3|84422.5|84383.9|1431
1614854700000|2021-03-04 10:45:00|84442.3|84392.3|84419|84369|84449.5|84411.9|84402.5|84362.9|1350
1614855000000|2021-03-04 10:50:00|84418.5|84368.5|84415.9|84365.9|84435.5|84394.1|84383.9|84340.2|1454
1614855300000|2021-03-04 10:55:00|84416.6|84366.6|84393.5|84343.5|84446.4|84396.4|84378.6|84340|1534
1614855600000|2021-03-04 11:00:00|84391.7|84341.7|84426.2|84376.2|84439.6|84402.1|84379|84341|1438
1614855900000|2021-03-04 11:05:00|84426|84376|84412.7|84387.7|84449.1|84411.5|84402.7|84369.7|1445
1614856200000|2021-03-04 11:10:00|84412.6|84387.6|84453.7|84428.7|84492.7|84452.4|84406.6|84369.3|1366
1614856500000|2021-03-04 11:15:00|84453.5|84428.5|84459|84434|84514.7|84476.7|84451.4|84414.3|1414
1614856800000|2021-03-04 11:20:00|84459.1|84434.1|84454.4|84404.4|84476.9|84441.2|84419.4|84381.7|1135
1614857100000|2021-03-04 11:25:00|84454.3|84404.3|84454.9|84429.9|84470.3|84433.3|84414.5|84364.5|1228
1614857400000|2021-03-04 11:30:00|84455.1|84430.1|84499|84474|84514.3|84477.8|84444.7|84402.3|1324
1614857700000|2021-03-04 11:35:00|84498.9|84473.9|84449.2|84399.2|84510.6|84474.4|84413.6|84374.2|1319
1614858000000|2021-03-04 11:40:00|84450.2|84400.2|84485.2|84435.2|84516.2|84475.1|84432.9|84396|1234
1614858300000|2021-03-04 11:45:00|84485.4|84435.4|84459.6|84434.6|84504.1|84472.2|84449.8|84412.5|1105
1614858600000|2021-03-04 11:50:00|84459.2|84434.2|84413.7|84363.7|84482.3|84448.7|84404.9|84361.1|1321
1614858900000|2021-03-04 11:55:00|84413.9|84363.9|84457.2|84432.2|84474.7|84437.6|84394|84354|1405
1614859200000|2021-03-04 12:00:00|84457|84432|84403.7|84378.7|84470.5|84434.7|84378.7|84343.1|1268
1614859500000|2021-03-04 12:05:00|84403.8|84378.8|84401.3|84376.3|84434.4|84409|84399.8|84363.7|1108
1614859800000|2021-03-04 12:10:00|84403|84378|84365.8|84340.8|84442.9|84405.7|84363.3|84338.3|1115
1614860100000|2021-03-04 12:15:00|84366|84341|84354.2|84329.2|84404.3|84367.5|84345.1|84314.4|1170
1614860400000|2021-03-04 12:20:00|84355.7|84330.7|84386.4|84361.4|84401.6|84368.4|84341.3|84310.9|1204
1614860700000|2021-03-04 12:25:00|84386.3|84361.3|84432.2|84382.2|84436.3|84395.9|84374.7|84343|1226
1614861000000|2021-03-04 12:30:00|84432.4|84382.4|84410.9|84385.9|84449.4|84411.1|84389.8|84359.9|1473
1614861300000|2021-03-04 12:35:00|84410.7|84385.7|84416.9|84391.9|84436.1|84400.6|84386.1|84348.2|1302
1614861600000|2021-03-04 12:40:00|84417.3|84392.3|84410.7|84385.7|84465.2|84429.9|84403.9|84365.8|1343
1614861900000|2021-03-04 12:45:00|84410.9|84385.9|84416.1|84391.1|84444.1|84408|84390.6|84352.4|1222
1614862200000|2021-03-04 12:50:00|84415.7|84390.7|84421.5|84396.5|84444.7|84413.8|84402.1|84367.7|1294
1614862500000|2021-03-04 12:55:00|84417.8|84392.8|84433.6|84408.6|84458.5|84425.6|84417.8|84381.9|1483
1614862800000|2021-03-04 13:00:00|84432.6|84407.6|84467.9|84417.9|84468.8|84432.9|84406.6|84372.3|1598
1614863100000|2021-03-04 13:05:00|84468.1|84418.1|84458.5|84433.5|84479.8|84440.8|84428.2|84394.5|1326
1614863400000|2021-03-04 13:10:00|84458.9|84433.9|84430.8|84405.8|84474.7|84441.9|84426.9|84387.2|1316
1614863700000|2021-03-04 13:15:00|84431|84406|84420.5|84395.5|84462.8|84424.5|84413.5|84376.2|1359
1614864000000|2021-03-04 13:20:00|84421.4|84396.4|84421.6|84396.6|84454.5|84417|84412.3|84377.3|1202
1614864300000|2021-03-04 13:25:00|84421.7|84396.7|84460.8|84410.8|84476.5|84426.5|84413.1|84375.5|1166
1614864600000|2021-03-04 13:30:00|84467.2|84417.2|84465.2|84440.2|84476.3|84451.3|84413.2|84374.1|1606
1614864900000|2021-03-04 13:35:00|84464.4|84439.4|84424.8|84399.8|84491.8|84453.7|84424.8|84389.4|1564
1614865200000|2021-03-04 13:40:00|84421.3|84396.3|84440.2|84390.2|84440.2|84399.2|84384.3|84357.2|1570
1614865500000|2021-03-04 13:45:00|84440|84390|84433.4|84383.4|84465.7|84428.1|84418.4|84380.1|1474
1614865800000|2021-03-04 13:50:00|84433.8|84383.8|84402.7|84352.7|84437.1|84401.3|84385|84347|1336
1614866100000|2021-03-04 13:55:00|84402|84352|84384.8|84359.8|84405.5|84376.8|84379.7|84344|1335
1614866400000|2021-03-04 14:00:00|84385|84360|84401.4|84376.4|84436.2|84403.1|84374.6|84345.5|1400
1614866700000|2021-03-04 14:05:00|84401.5|84376.5|84389.2|84364.2|84406.4|84377.5|84349.5|84312.5|1301
1614867000000|2021-03-04 14:10:00|84386.8|84361.8|84353.3|84303.3|84398.9|84364|84341.4|84300.8|1423
1614867300000|2021-03-04 14:15:00|84353.4|84303.4|84395.7|84345.7|84410|84371.6|84332.5|84293.3|1443
1614867600000|2021-03-04 14:20:00|84395.9|84345.9|84377.8|84352.8|84433.3|84392.3|84377.3|84339.3|916
1614867900000|2021-03-04 14:25:00|84378.5|84353.5|84397.8|84372.8|84424.5|84385.5|84368.2|84330.1|989
1614868200000|2021-03-04 14:30:00|84398.4|84373.4|84367.9|84342.9|84427|84388.9|84332.4|84282.4|1136
1614868500000|2021-03-04 14:35:00|84366.4|84341.4|84373.8|84348.8|84395.8|84364.1|84349.5|84310.3|1395
1614868800000|2021-03-04 14:40:00|84373.3|84348.3|84333.1|84308.1|84379.7|84349.4|84327|84302|1461
1614869100000|2021-03-04 14:45:00|84334.2|84309.2|84407.6|84382.6|84419.6|84385.3|84319|84281.9|1577
1614869400000|2021-03-04 14:50:00|84407.7|84382.7|84386.4|84336.4|84439.5|84401.6|84367.2|84332|1856
1614869700000|2021-03-04 14:55:00|84386.7|84336.7|84416.6|84366.6|84443.5|84406.2|84364.6|84329.9|1579
1614870000000|2021-03-04 15:00:00|84417.9|84367.9|84402.1|84377.1|84449|84409.2|84357.6|84316.5|1688
1614870300000|2021-03-04 15:05:00|84401.9|84376.9|84454.6|84429.6|84470.4|84435.7|84370.5|84334.5|1849
1614870600000|2021-03-04 15:10:00|84455.2|84430.2|84406.5|84381.5|84475.4|84441.9|84403.4|84369.7|1758
1614870900000|2021-03-04 15:15:00|84405.9|84380.9|84514.4|84489.4|84535.2|84493.2|84404|84379|1744
1614871200000|2021-03-04 15:20:00|84514.5|84489.5|84470.3|84420.3|84537|84505.3|84442.3|84405.2|1830
1614871500000|2021-03-04 15:25:00|84470.4|84420.4|84436.3|84411.3|84506.9|84471|84425.3|84396.1|1674
1614871800000|2021-03-04 15:30:00|84437.2|84412.2|84466.5|84441.5|84495.9|84470.9|84416.6|84382.5|1677
1614872100000|2021-03-04 15:35:00|84468.2|84443.2|84417.9|84392.9|84468.4|84443.4|84410.7|84381.8|1747
1614872400000|2021-03-04 15:40:00|84417.3|84392.3|84371.4|84346.4|84431.5|84406.5|84357.8|84319.5|1599
1614872700000|2021-03-04 15:45:00|84371.7|84346.7|84399.2|84374.2|84415.9|84383|84356.1|84321|1683
1614873000000|2021-03-04 15:50:00|84397.8|84372.8|84465.2|84440.2|84481.2|84454.9|84370.8|84335.9|1802
1614873300000|2021-03-04 15:55:00|84465.4|84440.4|84385.4|84360.4|84465.4|84440.4|84318.5|84291.4|1970
1614873600000|2021-03-04 16:00:00|84386.2|84361.2|84336.1|84286.1|84400.3|84362.3|84320.4|84286|1740
1614873900000|2021-03-04 16:05:00|84337.7|84287.7|84325|84300|84385.6|84345.5|84309.5|84272.9|1527
1614874200000|2021-03-04 16:10:00|84324.2|84299.2|84340|84290|84352.6|84315.8|84313|84274.3|1595
1614874500000|2021-03-04 16:15:00|84340.1|84290.1|84282.8|84257.8|84347.5|84308|84265.8|84229.7|1378
1614874800000|2021-03-04 16:20:00|84281.9|84256.9|84297.8|84272.8|84322.5|84291.6|84274.9|84244.8|1323
1614875100000|2021-03-04 16:25:00|84297.7|84272.7|84278.2|84228.2|84321.1|84296.1|84265.6|84226|1526
1614875400000|2021-03-04 16:30:00|84278.5|84228.5|84278.5|84253.5|84292.7|84253.5|84217.9|84167.9|1668
1614875700000|2021-03-04 16:35:00|84278.4|84253.4|84263.5|84238.5|84290.9|84254.6|84257.9|84221.3|1292
1614876000000|2021-03-04 16:40:00|84264.8|84239.8|84234.2|84209.2|84283.5|84247.5|84227|84186.4|1288
1614876300000|2021-03-04 16:45:00|84233.4|84208.4|84205.6|84155.6|84246.4|84208.4|84187.4|84142.4|1401
1614876600000|2021-03-04 16:50:00|84206.4|84156.4|84223.4|84198.4|84240.8|84202.8|84189.1|84153.3|1345
1614876900000|2021-03-04 16:55:00|84223.6|84198.6|84291.8|84241.8|84295.7|84257.5|84220.8|84191.3|1325
1614877200000|2021-03-04 17:00:00|84291.9|84241.9|84241.6|84191.6|84291.9|84241.9|84235.7|84185.7|1348
1614877500000|2021-03-04 17:05:00|84241|84191|84209.3|84159.3|84258.5|84208.5|84205.9|84155.9|1192
1614877800000|2021-03-04 17:10:00|84209.4|84159.4|84316.4|84266.4|84376.3|84326.3|84209.4|84159.4|1909
1614878100000|2021-03-04 17:15:00|84314.5|84264.5|84327.4|84277.4|84329.3|84279.3|84199.9|84149.9|1919
1614878400000|2021-03-04 17:20:00|84325.7|84275.7|84454.8|84404.8|84491.2|84441.2|84300|84250|2160
1614878700000|2021-03-04 17:25:00|84455|84405|84571.2|84521.2|84622.6|84572.6|84455|84405|2241
1614879000000|2021-03-04 17:30:00|84572.1|84522.1|84657.1|84607.1|84666|84616|84556.2|84506.2|2219
1614879300000|2021-03-04 17:35:00|84655.3|84605.3|84652.1|84602.1|84728.3|84678.3|84644.8|84594.8|2250
1614879600000|2021-03-04 17:40:00|84652.6|84600|84657.1|84607.1|84673.2|84620.5|84534|84453.3|2259
1614879900000|2021-03-04 17:45:00|84659|84609|84737.8|84687.8|84748|84691.9|84656.5|84576.7|2212
1614880200000|2021-03-04 17:50:00|84739.1|84689.1|84774.4|84724.4|84785.5|84735.5|84647.6|84588.3|2299
1614880500000|2021-03-04 17:55:00|84780.2|84730.2|84786.5|84736.5|84821.3|84771.3|84757.3|84707.3|2158
1614880800000|2021-03-04 18:00:00|84787.6|84737.6|84748.7|84698.7|84819|84767.7|84733.9|84683.9|2180
1614881100000|2021-03-04 18:05:00|84747.2|84697.2|84890.7|84840.7|84919.9|84869.9|84743.6|84692.8|2204
1614881400000|2021-03-04 18:10:00|84890.6|84840.6|84891.2|84841.2|84939.4|84889.4|84863.3|84813.3|2060
1614881700000|2021-03-04 18:15:00|84890.3|84840.3|84888.3|84838.3|84903.4|84853.4|84843.8|84793.8|2030
1614882000000|2021-03-04 18:20:00|84887.1|84837.1|84862.6|84812.6|84962.6|84912.6|84851.2|84801.2|2032
1614882300000|2021-03-04 18:25:00|84861.6|84811.6|84823.2|84773.2|84897|84847|84822.4|84772.4|2019
1614882600000|2021-03-04 18:30:00|84824.5|84774.5|84872.1|84822.1|84911.7|84861.7|84822.7|84772.7|2066
1614882900000|2021-03-04 18:35:00|84872.4|84822.4|84804.9|84754.9|84874.2|84824.2|84779.5|84729.5|2062
1614883200000|2021-03-04 18:40:00|84804.7|84754.7|84881.4|84831.4|84887.2|84837.2|84804.7|84754.7|1852
1614883500000|2021-03-04 18:45:00|84881.3|84831.3|84942|84892|84942.6|84892.6|84875|84825|1815
1614883800000|2021-03-04 18:50:00|84942.1|84892.1|85015.5|84965.5|85033.1|84983.1|84936.5|84886.5|1932
1614884100000|2021-03-04 18:55:00|85015.3|84965.3|85033.6|84983.6|85060.2|85010.2|85006.7|84956.7|1981
1614884400000|2021-03-04 19:00:00|85033.7|84983.7|84959.3|84909.3|85036.1|84986.1|84948|84898|1917
1614884700000|2021-03-04 19:05:00|84955.4|84905.4|84835.2|84785.2|84959.5|84909.5|84830.4|84767.1|1822
1614885000000|2021-03-04 19:10:00|84837.8|84787.8|84884.9|84834.9|84919.7|84869.7|84837.8|84787.8|1911
1614885300000|2021-03-04 19:15:00|84883.3|84833.3|84848.7|84798.7|84926|84876|84832.6|84782.6|1852
1614885600000|2021-03-04 19:20:00|84848.5|84798.5|84821.8|84771.8|84882.9|84832.9|84811.7|84761.7|1812
1614885900000|2021-03-04 19:25:00|84820.5|84770.5|84848.3|84798.3|84851|84801|84783.4|84733.4|1871
1614886200000|2021-03-04 19:30:00|84848.2|84798.2|84842.9|84792.9|84879.7|84829.7|84818.9|84768.9|1742
1614886500000|2021-03-04 19:35:00|84843.2|84793.2|84933.6|84883.6|84947.3|84897.3|84827.8|84777.8|1900
1614886800000|2021-03-04 19:40:00|84933.5|84883.5|84926.2|84876.2|84970.6|84920.6|84913.7|84863.7|1772
1614887100000|2021-03-04 19:45:00|84926.4|84876.4|84915.5|84865.5|84945.6|84895.6|84904.4|84854.4|1833
1614887400000|2021-03-04 19:50:00|84912.7|84862.7|84938.7|84888.7|84982.1|84932.1|84904.2|84854.2|1838
1614887700000|2021-03-04 19:55:00|84938.5|84888.5|84961.2|84911.2|84970.6|84920.6|84928.6|84878.6|1768
1614888000000|2021-03-04 20:00:00|84961|84911|85018.7|84968.7|85020.4|84970.4|84953.1|84903.1|1780
1614888300000|2021-03-04 20:05:00|85019.2|84969.2|85017.7|84967.7|85025.5|84975.5|84964.9|84914.9|1724
1614888600000|2021-03-04 20:10:00|85018.1|84968.1|85017.6|84967.6|85057.6|85007.6|84995.3|84945.3|1723
1614888900000|2021-03-04 20:15:00|85021.8|84971.8|85033.8|84983.8|85058.2|85008.2|85014.4|84964.4|1801
1614889200000|2021-03-04 20:20:00|85034.4|84984.4|85075.8|85025.8|85077.7|85027.7|85029.8|84979.8|1590
1614889500000|2021-03-04 20:25:00|85074.4|85024.4|85002.3|84952.3|85078.6|85028.6|84984.8|84934.8|1565
1614889800000|2021-03-04 20:30:00|85005.4|84955.4|84986.9|84936.9|85027.1|84977.1|84952|84885.8|1734
1614890100000|2021-03-04 20:35:00|84989.2|84939.2|85020.9|84970.9|85032.6|84982.6|84965.5|84915.5|1468
1614890400000|2021-03-04 20:40:00|85020.3|84970.3|84992.6|84942.6|85023.9|84973.9|84964.9|84914.9|1706
1614890700000|2021-03-04 20:45:00|84992.9|84942.9|85025.5|84975.5|85033.1|84983.1|84982|84932|1537
1614891000000|2021-03-04 20:50:00|85024.5|84974.5|85010.4|84960.4|85045.1|84995.1|85002.7|84952.7|1638
1614891300000|2021-03-04 20:55:00|85011.7|84961.7|84970.9|84920.9|85018.4|84968.4|84950.9|84892.6|1594
1614891600000|2021-03-04 21:00:00|84974.8|84924.8|85016.9|84966.9|85022.6|84972.6|84956.9|84906.9|1431
1614891900000|2021-03-04 21:05:00|85017.1|84967.1|85005.5|84955.5|85017.8|84967.8|84997.7|84947.7|1075
1614892200000|2021-03-04 21:10:00|85004.9|84954.9|84992.9|84942.9|85011.1|84961.1|84971.5|84921.5|880
1614892500000|2021-03-04 21:15:00|84992.7|84942.7|85020|84970|85038|84988|84988.7|84938.7|796
1614892800000|2021-03-04 21:20:00|85018.5|84968.5|85011.1|84961.1|85032.5|84982.5|85004.9|84954.9|455
1614893100000|2021-03-04 21:25:00|85012.1|84962.1|85009.3|84959.3|85014.2|84964.2|84998.9|84948.9|601
1614893400000|2021-03-04 21:30:00|85008.2|84958.2|85009|84959|85011|84961|84983.4|84933.4|783
1614893700000|2021-03-04 21:35:00|85008.9|84958.9|85001.7|84951.7|85023.2|84973.2|84997.1|84947.1|859
1614894000000|2021-03-04 21:40:00|85001.5|84951.5|85019.8|84969.8|85029.6|84979.6|84996|84946|1264
1614894300000|2021-03-04 21:45:00|85019.9|84969.9|85025|84975|85039.4|84989.4|85013.1|84963.1|856
1614894600000|2021-03-04 21:50:00|85025.2|84975.2|85030.8|84980.8|85045.8|84987.5|85011.5|84953.5|793
1614894900000|2021-03-04 21:55:00|85031.1|84981.1|84967.7|84856.7|85072.9|84983.7|84949.3|84838.3|1063
1614895200000|2021-03-04 22:00:00|84967.5|84856.5|84963.3|84852.3|84991.1|84880.1|84951.9|84840.9|62
1614895500000|2021-03-04 22:05:00|84965|84854|84953|84842|84996|84885|84906.7|84795.7|83
1614895800000|2021-03-04 22:10:00|84931.7|84820.7|84913.6|84802.6|84989.6|84878.6|84897.9|84786.9|122
1614896100000|2021-03-04 22:15:00|84902.3|84791.3|84940.6|84829.6|84980.9|84869.9|84894.2|84783.2|141
1614896400000|2021-03-04 22:20:00|84936.6|84825.6|84917.3|84806.3|84978.6|84867.6|84891.8|84780.8|145
1614896700000|2021-03-04 22:25:00|84933.4|84822.4|84971.4|84860.4|85005|84894|84886.1|84775.1|201
1614897000000|2021-03-04 22:30:00|84968.6|84857.6|84953.5|84842.5|84987.1|84876.1|84941|84830|295
1614897300000|2021-03-04 22:35:00|84953.4|84842.4|84968.1|84857.1|85000.6|84889.6|84944.2|84833.2|375
1614897600000|2021-03-04 22:40:00|84973.4|84862.4|84968.1|84857.1|85005.2|84894.2|84944.6|84833.6|417
1614897900000|2021-03-04 22:45:00|84972.9|84861.9|84958.7|84847.7|85002.2|84891.2|84946|84835|422
1614898200000|2021-03-04 22:50:00|84960.9|84849.9|84962.6|84851.6|84995.2|84884.2|84951.9|84840.9|470
1614898500000|2021-03-04 22:55:00|84962.5|84851.5|84946.2|84835.2|84972.6|84861.6|84923.8|84812.8|1007
1614898800000|2021-03-04 23:00:00|84946.7|84835.7|85022.8|84937.3|85038.5|84943|84944.2|84833.2|2164
1614899100000|2021-03-04 23:05:00|85021.5|84937.7|85081.9|84973.8|85096.9|85003.6|85020.7|84914.9|1306
1614899400000|2021-03-04 23:10:00|85082.3|84974.1|85062.8|84983.4|85101.9|85006.9|85039.9|84956.4|1406
1614899700000|2021-03-04 23:15:00|85062.9|84983.5|85093.9|85015.5|85097.9|85028.5|85044.8|84972.3|948
1614900000000|2021-03-04 23:20:00|85093.4|85015.4|85075|85004.5|85121.1|85048.2|85063.1|84955.8|1019
1614900300000|2021-03-04 23:25:00|85075.5|84999.8|85077.9|84995.3|85100.5|85027.2|85050.7|84975.6|856
1614900600000|2021-03-04 23:30:00|85077.8|84995.2|85070.9|84986.5|85099.1|85013.9|85054.2|84974.8|1027
1614900900000|2021-03-04 23:35:00|85069.8|84987.5|85061.5|84980.7|85084.2|85011.6|85044.7|84968.1|869
1614901200000|2021-03-04 23:40:00|85060.6|84983.4|85050|84959.9|85075.4|85007|85020.2|84934.5|908
1614901500000|2021-03-04 23:45:00|85048.9|84960.3|85087.5|85037.5|85101.9|85040|85036.9|84954.3|1108
1614901800000|2021-03-04 23:50:00|85087.6|85037.6|85046.2|84996.2|85100.8|85040|85030.8|84919.8|1000
1614902100000|2021-03-04 23:55:00|85047.7|84997.7|85056.3|84984.9|85076.4|85013.4|85039.2|84983.2|1031
1614902400000|2021-03-05 00:00:00|85059.5|84986.2|85048.6|84998.6|85066.4|85003.5|85033.1|84971|1216
1614902700000|2021-03-05 00:05:00|85048.5|84998.5|85069.4|85019.4|85084.3|85028.2|85044.3|84994.3|1219
1614903000000|2021-03-05 00:10:00|85065.7|85015.7|85082|85032|85097.6|85047.6|85062.5|85012.5|1317
1614903300000|2021-03-05 00:15:00|85082.3|85032.3|85078.3|85028.3|85087.1|85037.1|85070|85020|1099
1614903600000|2021-03-05 00:20:00|85078.2|85028.2|85074.2|85024.2|85087.6|85037.6|85064.3|85014.3|1078
1614903900000|2021-03-05 00:25:00|85073.9|85023.9|85081.3|85031.3|85092.6|85042.6|85060.4|85010.4|992
1614904200000|2021-03-05 00:30:00|85080.9|85030.9|85114.4|85064.4|85119.8|85069.8|85080.9|85030.9|1125
1614904500000|2021-03-05 00:35:00|85114|85064|85124.8|85074.8|85150.6|85100.6|85110.2|85060.2|1487
1614904800000|2021-03-05 00:40:00|85124.6|85074.6|85095.3|85045.3|85129.6|85079.6|85093.6|85043.6|1154
1614905100000|2021-03-05 00:45:00|85095.5|85045.5|85099.9|85049.9|85113|85063|85084.8|85034.8|1143
1614905400000|2021-03-05 00:50:00|85099.5|85049.5|85076.3|85026.3|85106.3|85056.3|85073.5|85023.5|1115
1614905700000|2021-03-05 00:55:00|85075.6|85025.6|85078|85028|85095.3|85045.3|85072.2|85022.2|1124
1614906000000|2021-03-05 01:00:00|85077.6|85027.6|85128.3|85078.3|85156.1|85106.1|85077.3|85027.3|1635
1614906300000|2021-03-05 01:05:00|85128.6|85078.6|85190.6|85140.6|85205.3|85155.3|85125.8|85075.8|1575
1614906600000|2021-03-05 01:10:00|85189.5|85139.5|85191.6|85141.6|85204.4|85154.4|85185.8|85135.8|1249
1614906900000|2021-03-05 01:15:00|85191.3|85141.3|85228.6|85178.6|85250.2|85188.1|85184|85134|1237
1614907200000|2021-03-05 01:20:00|85229.5|85179.5|85231.2|85181.2|85254.9|85204.9|85224.9|85174.9|1236
1614907500000|2021-03-05 01:25:00|85231|85181|85209.9|85159.9|85237.9|85187.9|85196.3|85146.1|1285
1614907800000|2021-03-05 01:30:00|85209.7|85159.7|85217.7|85167.7|85234.7|85176.6|85199.6|85136.9|1356
1614908100000|2021-03-05 01:35:00|85217.8|85167.8|85190.4|85140.4|85232.1|85170.2|85179.9|85129.7|1235
1614908400000|2021-03-05 01:40:00|85190|85140|85139|85067|85193.6|85143.6|85126.3|85063.1|1419
1614908700000|2021-03-05 01:45:00|85139.1|85067.1|85133.1|85062.4|85146.3|85086.4|85118.9|85051.9|1407
1614909000000|2021-03-05 01:50:00|85132.5|85061.6|85153.8|85103.8|85157.6|85107.6|85119.3|85061.5|1365
1614909300000|2021-03-05 01:55:00|85153.9|85103.9|85166.8|85116.8|85170.4|85120.4|85151.9|85101.9|1049
1614909600000|2021-03-05 02:00:00|85166.9|85116.9|85182.4|85132.4|85182.7|85132.7|85159.5|85109.5|1013
1614909900000|2021-03-05 02:05:00|85182.5|85132.5|85244.3|85194.3|85244.7|85204.6|85176.9|85108.8|1100
1614910200000|2021-03-05 02:10:00|85244.2|85194.2|85272.7|85247.7|85289|85247.7|85231.6|85190.6|1004
1614910500000|2021-03-05 02:15:00|85273.2|85248.2|85330.6|85280.6|85334.2|85296.4|85272.1|85225.3|913
1614910800000|2021-03-05 02:20:00|85330.9|85280.9|85334.3|85284.3|85343.4|85301|85316.4|85269|914
1614911100000|2021-03-05 02:25:00|85335.3|85285.3|85266.4|85216.4|85338.6|85288.6|85222|85153.6|1274
1614911400000|2021-03-05 02:30:00|85266|85216|85263.1|85213.1|85273.2|85223.2|85259.5|85209.5|1159
1614911700000|2021-03-05 02:35:00|85263.4|85213.4|85173.9|85123.9|85271|85221|85172.6|85121.5|1286
1614912000000|2021-03-05 02:40:00|85173.8|85123.8|85192.7|85142.7|85207.3|85157.3|85172.2|85122.2|1138
1614912300000|2021-03-05 02:45:00|85192.4|85142.4|85175.3|85125.3|85199.8|85149.8|85159.4|85108|1273
1614912600000|2021-03-05 02:50:00|85174.9|85124.9|85124.4|85074.4|85180|85130|85124.4|85074.4|1166
1614912900000|2021-03-05 02:55:00|85123.5|85073.5|85119.5|85069.5|85133.7|85083.7|85111.7|85061.7|1125
1614913200000|2021-03-05 03:00:00|85119.7|85069.7|85108.9|85058.9|85134.2|85084.2|85106.5|85056.5|1044
1614913500000|2021-03-05 03:05:00|85108.5|85058.5|85126.4|85076.4|85134.3|85084.3|85102.4|85052.4|1008
1614913800000|2021-03-05 03:10:00|85126.6|85076.6|85088.6|85038.6|85139.3|85089.3|85081.3|85031.3|1165
1614914100000|2021-03-05 03:15:00|85088.8|85038.8|85110.8|85060.8|85120.3|85070.3|85087|85037|1195
1614914400000|2021-03-05 03:20:00|85110.7|85060.7|85112.9|85062.9|85117.2|85067.2|85105.1|85055.1|883
1614914700000|2021-03-05 03:25:00|85112.5|85062.5|85116.8|85066.8|85127.7|85077.7|85107.3|85057.3|1069
1614915000000|2021-03-05 03:30:00|85116.7|85066.7|85075|85025|85125.4|85075.4|85067.9|85017.9|1168
1614915300000|2021-03-05 03:35:00|85074.8|85024.8|85039.4|84989.4|85078.4|85028.4|85031.1|84981.1|1114
1614915600000|2021-03-05 03:40:00|85039.3|84989.3|85047.2|84997.2|85058.8|85008.8|85038|84988|1104
1614915900000|2021-03-05 03:45:00|85049.2|84999.2|85040.6|84990.6|85058.1|85008.1|85030.7|84980.7|1002
1614916200000|2021-03-05 03:50:00|85044|84994|85035|84985|85050.1|85000.1|85028.7|84978.7|1017
1614916500000|2021-03-05 03:55:00|85035.3|84985.3|85042.3|84992.3|85045.9|84995.9|85028.5|84978.5|961
1614916800000|2021-03-05 04:00:00|85041.8|84991.8|85069.3|85019.3|85075.3|85025.3|85035.5|84985.5|1099
1614917100000|2021-03-05 04:05:00|85069.7|85019.7|85055.7|85005.7|85070.6|85020.6|85049.7|84999.7|940
1614917400000|2021-03-05 04:10:00|85055.4|85005.4|85058.3|85008.3|85064.8|85014.8|85045.7|84995.7|911
1614917700000|2021-03-05 04:15:00|85058.2|85008.2|85081.8|85031.8|85082.1|85032.1|85055.3|85005.3|971
1614918000000|2021-03-05 04:20:00|85082.1|85032.1|85072.9|85022.9|85083.9|85033.9|85064.7|85014.7|968
1614918300000|2021-03-05 04:25:00|85072.8|85022.8|85077.1|85027.1|85078.4|85028.4|85059.7|85009.7|967
1614918600000|2021-03-05 04:30:00|85077.4|85027.4|85098.2|85048.2|85098.5|85048.5|85070.4|85020.4|977
1614918900000|2021-03-05 04:35:00|85098|85048|85097.1|85047.1|85098.3|85048.3|85084.1|85034.1|970
1614919200000|2021-03-05 04:40:00|85097.2|85047.2|85095|85045|85105.7|85055.7|85095|85045|758
1614919500000|2021-03-05 04:45:00|85094.8|85044.8|85091.8|85041.8|85101.1|85051.1|85089.2|85039.2|788
1614919800000|2021-03-05 04:50:00|85092.1|85042.1|85098|85048|85100.1|85050.1|85083.9|85033.9|730
1614920100000|2021-03-05 04:55:00|85097.6|85047.6|85093.4|85043.4|85100.9|85050.9|85079.9|85029.9|881
1614920400000|2021-03-05 05:00:00|85092.9|85042.9|85085.3|85035.3|85094.5|85044.5|85081.7|85031.7|915
1614920700000|2021-03-05 05:05:00|85085.4|85035.4|85085|85035|85092.8|85042.8|85073.8|85023.8|967
1614921000000|2021-03-05 05:10:00|85084.9|85034.9|85087.7|85037.7|85089.7|85039.7|85080.9|85030.9|887
1614921300000|2021-03-05 05:15:00|85088|85038|85087.1|85037.1|85093.1|85043.1|85083.1|85033.1|767
1614921600000|2021-03-05 05:20:00|85087.2|85037.2|85074.9|85024.9|85091|85041|85074.5|85024.5|665
1614921900000|2021-03-05 05:25:00|85075.1|85025.1|85075.1|85025.1|85081.9|85031.9|85070.7|85020.7|661
1614922200000|2021-03-05 05:30:00|85075.2|85025.2|85072.1|85022.1|85081.7|85031.7|85052.8|85002.8|1043
1614922500000|2021-03-05 05:35:00|85071.5|85021.5|85026.3|84976.3|85081.3|85031.3|85026.3|84976.3|820
1614922800000|2021-03-05 05:40:00|85026.4|84976.4|85045.9|84995.9|85047.3|84997.3|85017.4|84967.4|989
1614923100000|2021-03-05 05:45:00|85046.2|84996.2|85040.9|84990.9|85058.2|85008.2|85018.5|84968.5|1051
1614923400000|2021-03-05 05:50:00|85041|84991|85045.9|84995.9|85062.4|85012.4|85039.6|84989.6|1006
1614923700000|2021-03-05 05:55:00|85046|84996|85025.6|84975.6|85056.5|85006.5|85017.7|84967.7|1084
1614924000000|2021-03-05 06:00:00|85025.4|84975.4|85043.6|84993.6|85044.4|84994.4|85022.5|84972.5|1032
1614924300000|2021-03-05 06:05:00|85043.4|84993.4|85029.1|84979.1|85051|85001|85024.4|84974.4|1248
1614924600000|2021-03-05 06:10:00|85029.5|84979.5|85060.6|85010.6|85065.8|85015.8|85018.7|84968.7|996
1614924900000|2021-03-05 06:15:00|85060.4|85010.4|85046|84996|85063.7|85013.7|85032.9|84982.9|936
1614925200000|2021-03-05 06:20:00|85046.1|84996.1|85062.7|85012.7|85077.7|85027.7|85045|84995|857
1614925500000|2021-03-05 06:25:00|85062.6|85012.6|85066.3|85016.3|85068.3|85018.3|85059.1|85009.1|673
1614925800000|2021-03-05 06:30:00|85066.1|85016.1|85068.7|85018.7|85072|85022|85061|85011|672
1614926100000|2021-03-05 06:35:00|85068.5|85018.5|85094.9|85044.9|85095.4|85045.4|85065.9|85015.9|869
1614926400000|2021-03-05 06:40:00|85095.1|85045.1|85068.7|85018.7|85100.5|85050.5|85063.7|85013.7|894
1614926700000|2021-03-05 06:45:00|85069|85019|85087.9|85037.9|85092.4|85042.4|85060.9|85010.9|795
1614927000000|2021-03-05 06:50:00|85088.1|85038.1|85082.4|85032.4|85092.9|85042.9|85076.5|85026.5|913
1614927300000|2021-03-05 06:55:00|85082.5|85032.5|85140.1|85029.1|85156.2|85045.2|85070.2|84999.8|1001
1614927600000|2021-03-05 07:00:00|85144.6|85033.6|85154.2|85104.2|85157.1|85107.1|85087.7|85008|1564
1614927900000|2021-03-05 07:05:00|85153.8|85103.8|85160|85110|85227.9|85177.9|85142.3|85092.3|1543
1614928200000|2021-03-05 07:10:00|85159.7|85109.7|85153.5|85103.5|85176.6|85127.7|85140.7|85092.3|1351
1614928500000|2021-03-05 07:15:00|85153.3|85103.3|85102.7|85052.7|85165.8|85115.8|85079.5|85029.5|1586
1614928800000|2021-03-05 07:20:00|85102.6|85052.6|85183.5|85133.5|85206.3|85156.3|85098.5|85048.5|1316
1614929100000|2021-03-05 07:25:00|85183.3|85133.3|85137.9|85087.9|85199.9|85156.3|85131.9|85081.9|1387
1614929400000|2021-03-05 07:30:00|85137.5|85087.5|85133.5|85108.5|85140.5|85112.1|85101|85061.9|1262
1614929700000|2021-03-05 07:35:00|85131.6|85106.6|85130.6|85105.6|85157.8|85120.4|85115.2|85075.1|1185
1614930000000|2021-03-05 07:40:00|85130.9|85105.9|85130.1|85080.1|85161.7|85123.2|85103.4|85060.3|1138
1614930300000|2021-03-05 07:45:00|85130.4|85080.4|85170.1|85120.1|85193.1|85143.1|85095.5|85059.2|1408
1614930600000|2021-03-05 07:50:00|85170.7|85120.7|85119.6|85069.6|85182.9|85138.6|85110.9|85069.1|1524
1614930900000|2021-03-05 07:55:00|85120.1|85070.1|85152.1|85127.1|85192.6|85156.8|85116.2|85069.3|1463
1614931200000|2021-03-05 08:00:00|85153.5|85128.5|85200.4|85175.4|85219.8|85183.4|85109.8|85072.9|1846
1614931500000|2021-03-05 08:05:00|85200|85175|85287.8|85237.8|85334.6|85294.6|85195.4|85168.3|1711
1614931800000|2021-03-05 08:10:00|85288.1|85238.1|85317.4|85267.4|85320.5|85272.1|85196.7|85171.4|1738
1614932100000|2021-03-05 08:15:00|85317.2|85267.2|85312.6|85287.6|85345.8|85307.5|85280.2|85241.3|1776
1614932400000|2021-03-05 08:20:00|85312.3|85287.3|85343.6|85318.6|85383.1|85345.5|85307.5|85270.1|1611
1614932700000|2021-03-05 08:25:00|85344|85319|85360.2|85310.2|85400.4|85365.5|85328.7|85288.6|1704
1614933000000|2021-03-05 08:30:00|85357.5|85307.5|85391.2|85341.2|85414.4|85376|85326.1|85290.5|1735
1614933300000|2021-03-05 08:35:00|85388.9|85338.9|85366.5|85316.5|85426|85385.3|85344.7|85305.4|1713
1614933600000|2021-03-05 08:40:00|85366.6|85316.6|85365.2|85315.2|85398.7|85355.9|85336.5|85294.5|1702
1614933900000|2021-03-05 08:45:00|85364.3|85314.3|85394.9|85369.9|85417.2|85392.2|85343.3|85307.4|1438
1614934200000|2021-03-05 08:50:00|85395.8|85370.8|85448.1|85398.1|85455.5|85411.3|85378.6|85342.3|1581
1614934500000|2021-03-05 08:55:00|85448.6|85398.6|85345.2|85295.2|85448.6|85409.1|85299.1|85260.1|1830
1614934800000|2021-03-05 09:00:00|85346.6|85296.6|85267.3|85217.3|85359.7|85309.7|85232.8|85194.3|1741
1614935100000|2021-03-05 09:05:00|85268.1|85218.1|85252.4|85202.4|85280.4|85239.3|85221.8|85186.9|1747
1614935400000|2021-03-05 09:10:00|85252.3|85202.3|85332.2|85282.2|85356.5|85312.2|85241.7|85200.6|1750
1614935700000|2021-03-05 09:15:00|85332.6|85282.6|85303|85253|85345.2|85300.2|85294.3|85248.3|1735
1614936000000|2021-03-05 09:20:00|85303.6|85253.6|85291.4|85241.4|85320.4|85275.9|85263.7|85225.7|1497
1614936300000|2021-03-05 09:25:00|85291.9|85241.9|85287.5|85262.5|85338.2|85294.7|85267.4|85229.4|1651
1614936600000|2021-03-05 09:30:00|85283.6|85258.6|85307.3|85257.3|85356.9|85306.9|85283.6|85251.5|1593
1614936900000|2021-03-05 09:35:00|85308.1|85258.1|85271.7|85221.7|85348.1|85310.6|85244.6|85206.4|1556
1614937200000|2021-03-05 09:40:00|85271.6|85221.6|85313.6|85263.6|85348.6|85303.9|85264.3|85221.6|1454
1614937500000|2021-03-05 09:45:00|85314|85264|85325.5|85300.5|85366.8|85321.1|85310.8|85261.4|1437
1614937800000|2021-03-05 09:50:00|85325.2|85300.2|85337.2|85287.2|85356.3|85307.3|85308.6|85270.2|1497
1614938100000|2021-03-05 09:55:00|85337.4|85287.4|85361|85311|85386.5|85348.5|85334.1|85287.4|1251
1614938400000|2021-03-05 10:00:00|85360.9|85310.9|85324.9|85274.9|85373.1|85334.2|85315.9|85265.9|1329
1614938700000|2021-03-05 10:05:00|85326.3|85276.3|85338.4|85288.4|85368.9|85330.7|85323.8|85274.7|1254
1614939000000|2021-03-05 10:10:00|85338.6|85288.6|85315.5|85265.5|85353.7|85315.8|85303.3|85261.6|1279
1614939300000|2021-03-05 10:15:00|85315.3|85265.3|85329.7|85279.7|85358.8|85322.5|85308.7|85262.2|1276
1614939600000|2021-03-05 10:20:00|85329.8|85279.8|85309.9|85259.9|85333.5|85296.6|85292.2|85254|1234
1614939900000|2021-03-05 10:25:00|85309.7|85259.7|85273.4|85248.4|85321.6|85288|85256.7|85222.5|1240
1614940200000|2021-03-05 10:30:00|85272|85247|85315.9|85290.9|85329.8|85304.8|85266|85239.5|1332
1614940500000|2021-03-05 10:35:00|85316.2|85291.2|85297|85247|85329.5|85298|85279.6|85242|1205
1614940800000|2021-03-05 10:40:00|85297.5|85247.5|85247.5|85222.5|85315.6|85278.5|85237.5|85197.8|1445
1614941100000|2021-03-05 10:45:00|85247.1|85222.1|85337.7|85287.7|85342.2|85303.6|85238.2|85201.1|1291
1614941400000|2021-03-05 10:50:00|85337.5|85287.5|85335.3|85310.3|85375.3|85338.7|85324.3|85287.5|1070
1614941700000|2021-03-05 10:55:00|85335.8|85310.8|85421.2|85371.2|85423.4|85383.4|85330.4|85289.8|1225
1614942000000|2021-03-05 11:00:00|85421.5|85371.5|85360|85335|85422.2|85385.6|85340|85300.8|1316
1614942300000|2021-03-05 11:05:00|85360.1|85335.1|85374.5|85324.5|85392.5|85355.6|85350.2|85312.6|1130
1614942600000|2021-03-05 11:10:00|85375.1|85325.1|85395.8|85370.8|85421.8|85377.7|85339.6|85305.3|1112
1614942900000|2021-03-05 11:15:00|85396.5|85371.5|85452.6|85427.6|85466.3|85428.4|85393.7|85368.7|1109
1614943200000|2021-03-05 11:20:00|85452.7|85427.7|85403.6|85378.6|85475.2|85438|85394.4|85357.1|1093
1614943500000|2021-03-05 11:25:00|85403.8|85378.8|85362.9|85337.9|85451.4|85416.4|85360.6|85323.6|1283
1614943800000|2021-03-05 11:30:00|85361.3|85336.3|85326|85276|85431.9|85391.6|85325.2|85275.2|1637
1614944100000|2021-03-05 11:35:00|85325.4|85275.4|85276.5|85226.5|85360.8|85318.1|85260.1|85224.9|1592
1614944400000|2021-03-05 11:40:00|85277.3|85227.3|85366.9|85316.9|85371.7|85325.7|85276.3|85226.3|1561
1614944700000|2021-03-05 11:45:00|85368.2|85318.2|85350.7|85300.7|85379.4|85333.5|85321.1|85279.4|1403
1614945000000|2021-03-05 11:50:00|85350.6|85300.6|85350.9|85300.9|85361.4|85319.3|85295.7|85262.2|1375
1614945300000|2021-03-05 11:55:00|85350.7|85300.7|85372.2|85347.2|85380.6|85347.2|85318.7|85283|1501
1614945600000|2021-03-05 12:00:00|85371.9|85346.9|85360.9|85335.9|85392.2|85354.4|85344.2|85310.2|1288
1614945900000|2021-03-05 12:05:00|85361.2|85336.2|85358.5|85333.5|85387.1|85356.4|85356.5|85326.5|1094
1614946200000|2021-03-05 12:10:00|85358.2|85333.2|85349.5|85324.5|85391.4|85356.1|85338.6|85303.1|1285
1614946500000|2021-03-05 12:15:00|85349.1|85324.1|85356.2|85331.2|85419.7|85384.9|85344.7|85313.1|1386
1614946800000|2021-03-05 12:20:00|85355.7|85330.7|85318.7|85293.7|85375.1|85348.1|85307.2|85282.2|1315
1614947100000|2021-03-05 12:25:00|85317.9|85292.9|85305.5|85280.5|85342.1|85317.1|85298.2|85268.6|1425
1614947400000|2021-03-05 12:30:00|85305|85280|85356.4|85306.4|85361.8|85326.9|85300.1|85266|1418
1614947700000|2021-03-05 12:35:00|85356.5|85306.5|85346.3|85321.3|85364|85325.2|85317|85283.1|1341
1614948000000|2021-03-05 12:40:00|85345.7|85320.7|85334.6|85309.6|85376.6|85345.3|85320.6|85290.3|1177
1614948300000|2021-03-05 12:45:00|85335.5|85310.5|85361.8|85336.8|85394.1|85357.7|85335.2|85304.5|1365
1614948600000|2021-03-05 12:50:00|85361.4|85336.4|85387.2|85362.2|85406.5|85374.7|85351.9|85317|1477
1614948900000|2021-03-05 12:55:00|85388.7|85363.7|85322.8|85297.8|85394.4|85369.4|85317.1|85284.2|1543
1614949200000|2021-03-05 13:00:00|85323.1|85298.1|85274.1|85249.1|85345.5|85307.4|85260.6|85231.1|1666
1614949500000|2021-03-05 13:05:00|85273.1|85248.1|85311.9|85286.9|85349.5|85309.5|85272.5|85241.4|1488
1614949800000|2021-03-05 13:10:00|85312.1|85287.1|85346.3|85321.3|85360.3|85323.9|85296.5|85271.5|1459
1614950100000|2021-03-05 13:15:00|85345.3|85320.3|85376.6|85351.6|85387.7|85353.1|85322|85291.5|1461
1614950400000|2021-03-05 13:20:00|85378.9|85353.9|85331.7|85306.7|85394.2|85358.1|85324.3|85289.6|1272
1614950700000|2021-03-05 13:25:00|85333|85308|85392.8|85299|85397.6|85331.1|85332.9|85289|928
1614951000000|2021-03-05 13:30:00|85392.2|85297.7|85595.8|85545.8|85706.1|85656.1|85391.2|85280.2|1310
1614951300000|2021-03-05 13:35:00|85600|85550|85557|85507|85647.7|85597.7|85508.7|85458.7|1287
1614951600000|2021-03-05 13:40:00|85556.8|85506.8|85396.3|85346.3|85584.6|85534.6|85396.3|85346.3|1255
1614951900000|2021-03-05 13:45:00|85395.5|85345.5|85358.5|85308.5|85415.3|85365.3|85319.5|85269.5|1920
1614952200000|2021-03-05 13:50:00|85358.3|85308.3|85378.6|85328.6|85438.7|85388.7|85344.5|85294.5|1970
1614952500000|2021-03-05 13:55:00|85377.3|85327.3|85440.5|85390.5|85441.6|85391.6|85351.9|85301.9|1916
1614952800000|2021-03-05 14:00:00|85440.4|85390.4|85295.7|85245.7|85451.7|85401.7|85276.6|85226.6|2027
1614953100000|2021-03-05 14:05:00|85296|85246|85215.2|85165.2|85325.2|85282|85200|85141.7|1878
1614953400000|2021-03-05 14:10:00|85215.8|85165.8|85209.5|85159.5|85269.1|85231.4|85180.1|85130.1|1985
1614953700000|2021-03-05 14:15:00|85209.2|85159.2|85201.1|85151.1|85245.1|85195.1|85087.8|85037.8|2117
1614954000000|2021-03-05 14:20:00|85203|85153|85202.4|85152.4|85215|85165|85138.5|85088.5|1357
1614954300000|2021-03-05 14:25:00|85202.5|85152.5|85242.7|85192.7|85252.4|85202.4|85176.2|85126.2|1211
1614954600000|2021-03-05 14:30:00|85242|85192|85332.3|85282.3|85335.2|85289.1|85234.5|85184.5|1230
1614954900000|2021-03-05 14:35:00|85333|85283|85419.3|85369.3|85422.1|85372.1|85304.9|85261.8|1249
1614955200000|2021-03-05 14:40:00|85420.4|85370.4|85407.9|85357.9|85454.4|85404.4|85390.8|85340.8|1243
1614955500000|2021-03-05 14:45:00|85407.8|85357.8|85462.5|85412.5|85470.9|85420.9|85371.4|85321.4|1593
1614955800000|2021-03-05 14:50:00|85462.4|85412.4|85532.4|85482.4|85544.3|85494.3|85453|85403|2141
1614956100000|2021-03-05 14:55:00|85532.1|85482.1|85519.4|85469.4|85583.9|85533.9|85499|85449|2074
1614956400000|2021-03-05 15:00:00|85519.1|85469.1|85493.8|85443.8|85566.6|85516.6|85493.5|85443.5|2087
1614956700000|2021-03-05 15:05:00|85493.3|85443.3|85411.4|85361.4|85523.4|85473.4|85366.5|85299.5|2068
1614957000000|2021-03-05 15:10:00|85412.7|85362.7|85468|85418|85503.2|85453.2|85389.3|85339.3|2034
1614957300000|2021-03-05 15:15:00|85468.7|85418.7|85354.7|85304.7|85469.4|85419.4|85327.2|85277.2|2104
1614957600000|2021-03-05 15:20:00|85356|85306|85361.4|85311.4|85382.8|85332.8|85325.9|85275.9|2050
1614957900000|2021-03-05 15:25:00|85360.1|85310.1|85326|85276|85362|85312|85243|85193|2157
1614958200000|2021-03-05 15:30:00|85325.6|85275.6|85365.8|85315.8|85392.3|85342.3|85274.4|85224.4|2097
1614958500000|2021-03-05 15:35:00|85367.2|85317.2|85398.3|85348.3|85402.7|85352.7|85279.5|85229.5|2103
1614958800000|2021-03-05 15:40:00|85400.7|85350.7|85401.2|85351.2|85449.4|85399.4|85369.5|85319.5|2097
1614959100000|2021-03-05 15:45:00|85401.7|85351.7|85313.5|85263.5|85465.1|85415.1|85305.6|85255.6|2096
1614959400000|2021-03-05 15:50:00|85315.7|85265.7|85363.4|85313.4|85395.5|85345.5|85289|85239|2093
1614959700000|2021-03-05 15:55:00|85363.8|85313.8|85504.1|85454.1|85547|85497|85363.8|85313.8|2182
1614960000000|2021-03-05 16:00:00|85503.4|85453.4|85473.9|85423.9|85512.9|85462.9|85441.7|85391.7|2009
1614960300000|2021-03-05 16:05:00|85474|85424|85486.1|85436.1|85497|85447|85440.1|85390.1|1884
1614960600000|2021-03-05 16:10:00|85485.8|85435.8|85463.4|85413.4|85487.4|85437.4|85408.1|85358.1|1871
1614960900000|2021-03-05 16:15:00|85463.2|85413.2|85427|85377|85474.6|85424.6|85403.8|85353.8|1860
1614961200000|2021-03-05 16:20:00|85426.7|85376.7|85454.1|85404.1|85468|85418|85393.9|85343.9|1874
1614961500000|2021-03-05 16:25:00|85455.8|85405.8|85509.7|85459.7|85554|85504|85433.9|85383.9|1903
1614961800000|2021-03-05 16:30:00|85508.9|85458.9|85482.6|85432.6|85539.4|85489.4|85400.6|85336.9|1958
1614962100000|2021-03-05 16:35:00|85482.2|85432.2|85442.1|85392.1|85512.8|85462.8|85419.9|85348.2|1958
1614962400000|2021-03-05 16:40:00|85441.6|85391.6|85472.2|85422.2|85496.9|85446.9|85412.2|85362.2|1967
1614962700000|2021-03-05 16:45:00|85472|85422|85540.6|85490.6|85542|85492|85452|85402|1875
1614963000000|2021-03-05 16:50:00|85540.5|85490.5|85464.7|85414.7|85561.9|85511.9|85431.8|85381.8|1890
1614963300000|2021-03-05 16:55:00|85465|85415|85397.7|85347.7|85478.5|85428.5|85379.4|85329.4|1894
1614963600000|2021-03-05 17:00:00|85398.7|85348.7|85394|85344|85430.9|85380.9|85390.6|85340.6|1796
1614963900000|2021-03-05 17:05:00|85393.9|85343.9|85442|85392|85468.8|85418.8|85393.3|85343.3|1837
1614964200000|2021-03-05 17:10:00|85442.1|85392.1|85392.8|85342.8|85446.7|85396.7|85384.2|85334.2|1814
1614964500000|2021-03-05 17:15:00|85392.7|85342.7|85379.6|85329.6|85404.8|85354.8|85352.8|85302.8|1691
1614964800000|2021-03-05 17:20:00|85380.1|85330.1|85350.3|85300.3|85401.4|85351.4|85338.5|85288.5|1620
1614965100000|2021-03-05 17:25:00|85350|85300|85408.1|85358.1|85414|85364|85339.9|85289.9|1747
1614965400000|2021-03-05 17:30:00|85408.6|85358.6|85411.4|85361.4|85416.5|85366.5|85368.3|85318.3|1629
1614965700000|2021-03-05 17:35:00|85411.8|85361.8|85422.9|85372.9|85456.4|85406.4|85411.5|85361.5|1587
1614966000000|2021-03-05 17:40:00|85420.3|85370.3|85357.7|85307.7|85426.6|85376.6|85355.7|85305.7|1640
1614966300000|2021-03-05 17:45:00|85357.2|85307.2|85381.7|85331.7|85391.6|85348|85333.1|85283.1|1521
1614966600000|2021-03-05 17:50:00|85380.9|85330.9|85405.6|85355.6|85417.4|85367.4|85360.6|85310.6|1635
1614966900000|2021-03-05 17:55:00|85406.9|85356.9|85391.6|85341.6|85413.2|85363.2|85372.5|85327.1|1626
1614967200000|2021-03-05 18:00:00|85390.7|85340.7|85447.3|85397.3|85447.9|85397.9|85357|85307|1687
1614967500000|2021-03-05 18:05:00|85446.5|85396.5|85401.1|85351.1|85462.8|85412.8|85390.7|85340.7|1745
1614967800000|2021-03-05 18:10:00|85400.5|85350.5|85398.3|85348.3|85425.6|85375.6|85390|85340|1590
1614968100000|2021-03-05 18:15:00|85398.4|85348.4|85335.7|85285.7|85406.7|85356.7|85329|85279|1593
1614968400000|2021-03-05 18:20:00|85335.8|85285.8|85355.6|85305.6|85368.4|85318.4|85334.7|85284.7|1450
1614968700000|2021-03-05 18:25:00|85356.2|85306.2|85371.5|85321.5|85383.6|85333.6|85352|85302|1257
1614969000000|2021-03-05 18:30:00|85372.2|85322.2|85356.5|85306.5|85372.2|85322.2|85346.1|85296.1|1461
1614969300000|2021-03-05 18:35:00|85356.3|85306.3|85346.2|85296.2|85375.9|85325.9|85339.9|85289.9|1508
1614969600000|2021-03-05 18:40:00|85345.6|85295.6|85344.9|85294.9|85347|85297|85313.9|85263.9|1513
1614969900000|2021-03-05 18:45:00|85345.3|85295.3|85392.9|85342.9|85398|85348|85339.4|85289.4|1513
1614970200000|2021-03-05 18:50:00|85392.7|85342.7|85413.8|85363.8|85420.9|85370.9|85360.3|85310.3|1439
1614970500000|2021-03-05 18:55:00|85414.3|85364.3|85377.5|85327.5|85419.2|85369.2|85372.7|85322.7|1306
1614970800000|2021-03-05 19:00:00|85377.3|85327.3|85388.8|85338.8|85391.4|85347.5|85351.8|85301.8|1686
1614971100000|2021-03-05 19:05:00|85389.2|85339.2|85423.6|85373.6|85465.5|85415.5|85374|85335.7|1542
1614971400000|2021-03-05 19:10:00|85423.8|85373.8|85425.5|85375.5|85435.5|85385.5|85406.4|85356.4|1551
1614971700000|2021-03-05 19:15:00|85425.3|85375.3|85466.5|85416.5|85472.8|85422.8|85409|85359|1625
1614972000000|2021-03-05 19:20:00|85466.6|85416.6|85445.4|85395.4|85466.7|85416.7|85445.4|85395.4|1370
1614972300000|2021-03-05 19:25:00|85445.5|85395.5|85428.8|85378.8|85449.1|85399.1|85426.4|85376.4|1148
1614972600000|2021-03-05 19:30:00|85429.1|85379.1|85403.5|85353.5|85430.3|85380.3|85400.9|85350.9|917
1614972900000|2021-03-05 19:35:00|85403.3|85353.3|85408.9|85358.9|85412.8|85365.6|85390.5|85350.9|784
1614973200000|2021-03-05 19:40:00|85409.1|85359.1|85404.2|85354.2|85412.2|85362.2|85394|85344|822
1614973500000|2021-03-05 19:45:00|85404.5|85354.5|85383.7|85333.7|85411.1|85367.6|85373.6|85328.6|940
1614973800000|2021-03-05 19:50:00|85383.2|85333.2|85387.4|85337.4|85398.9|85348.9|85382.2|85332.2|1122
1614974100000|2021-03-05 19:55:00|85387.9|85337.9|85383|85333|85401.6|85358.7|85341.9|85291.9|1216
1614974400000|2021-03-05 20:00:00|85382.9|85332.9|85390.9|85340.9|85402.7|85357.7|85370.7|85327.7|1042
1614974700000|2021-03-05 20:05:00|85390.7|85340.7|85407.2|85357.2|85415.8|85365.8|85385.3|85335.3|1021
1614975000000|2021-03-05 20:10:00|85406.4|85356.4|85392.5|85342.5|85408.3|85358.3|85381.6|85331.6|1009
1614975300000|2021-03-05 20:15:00|85392.1|85342.1|85372.6|85322.6|85393.6|85343.6|85367|85317|954
1614975600000|2021-03-05 20:20:00|85372.1|85322.1|85360|85310|85383.4|85333.4|85351|85301|949
1614975900000|2021-03-05 20:25:00|85359.9|85309.9|85354.3|85304.3|85370.6|85322.3|85347.3|85297.9|946
1614976200000|2021-03-05 20:30:00|85353.7|85303.7|85352.9|85302.9|85358.2|85308.2|85340|85290|920
1614976500000|2021-03-05 20:35:00|85353|85303|85306.5|85256.5|85353.7|85303.7|85295.2|85245.2|990
1614976800000|2021-03-05 20:40:00|85303.5|85253.5|85325.6|85275.6|85349.5|85299.5|85296.7|85246.7|1182
1614977100000|2021-03-05 20:45:00|85328.1|85278.1|85303|85253|85333.6|85283.6|85302.8|85252.8|1510
1614977400000|2021-03-05 20:50:00|85306.5|85256.5|85327.9|85277.9|85329.3|85279.3|85300.3|85250.3|1648
1614977700000|2021-03-05 20:55:00|85324.6|85274.6|85356.4|85306.4|85405.9|85339.9|85322.5|85271.7|1812
1614978000000|2021-03-05 21:00:00|85352.1|85302.1|85343.2|85293.2|85371.3|85305.3|85328.9|85270.2|1485
1614978300000|2021-03-05 21:05:00|85338.9|85288.9|85327.6|85277.6|85362.2|85302.3|85317.9|85257.8|1185
1614978600000|2021-03-05 21:10:00|85328.9|85278.9|85324.6|85274.6|85356.4|85288.8|85313.5|85251.9|936
1614978900000|2021-03-05 21:15:00|85322.4|85272.4|85352.9|85302.9|85376.8|85316.4|85322.4|85262.4|852
1614979200000|2021-03-05 21:20:00|85353.6|85303.6|85318.2|85268.2|85365.5|85308.3|85302.6|85252.6|903
1614979500000|2021-03-05 21:25:00|85318|85268|85321.7|85271.7|85342|85281.3|85299.6|85239.7|1219
1614979800000|2021-03-05 21:30:00|85324|85274|85314.5|85264.5|85352.2|85286.9|85300.4|85231.5|1476
1614980100000|2021-03-05 21:35:00|85312.2|85262.2|85288.2|85238.2|85346.1|85272|85276.5|85226.5|915
1614980400000|2021-03-05 21:40:00|85291.8|85241.8|85287.2|85237.2|85328.6|85259.4|85279.4|85210.1|869
1614980700000|2021-03-05 21:45:00|85287.1|85237.1|85319.3|85269.3|85355.8|85284.8|85276.9|85204.1|1022
1614981000000|2021-03-05 21:50:00|85319.4|85269.4|85340.3|85290.3|85386|85316.4|85312.5|85221.3|986
1614981300000|2021-03-05 21:55:00|85340.2|85290.2|85382|85271|85437.7|85326.7|85340.2|85249.2|748
1615150800000|2021-03-07 21:00:00|85394.3|85263.3|85388.1|85252.1|85399.2|85263.3|85379.7|85243.7|5
1615151100000|2021-03-07 21:05:00|85420.8|85284.8|85399.2|85263.2|85420.8|85284.8|85399.2|85263.2|4
1615152300000|2021-03-07 21:25:00|85444.1|85308.1|85444.1|85308.1|85444.1|85308.1|85444.1|85308.1|1
1615152600000|2021-03-07 21:30:00|85401.5|85265.5|85441.7|85305.7|85446|85310|85397.9|85261.9|11
1615152900000|2021-03-07 21:35:00|85417.8|85281.8|85417.8|85281.8|85417.8|85281.8|85417.8|85281.8|1
1615153200000|2021-03-07 21:40:00|85441.7|85305.7|85417.8|85281.8|85441.7|85305.7|85417.8|85281.8|2
1615153500000|2021-03-07 21:45:00|85441.7|85305.7|85421.3|85285.3|85456.3|85320.3|85400.3|85264.3|6
1615153800000|2021-03-07 21:50:00|85465.1|85329.1|85431.8|85295.8|85465.1|85329.1|85383.8|85276.3|8
1615154100000|2021-03-07 21:55:00|85429.7|85293.7|85433.2|85297.7|85475.9|85339.9|85420.9|85284.9|11
1615154400000|2021-03-07 22:00:00|85433.5|85297.5|85433.7|85297.7|85436|85300|85421.5|85285.5|35
1615154700000|2021-03-07 22:05:00|85433.4|85297.4|85436.5|85300.5|85438.8|85302.8|85432|85296|40
1615155000000|2021-03-07 22:10:00|85435.5|85299.5|85435.5|85299.5|85435.6|85299.6|85429.3|85293.3|23
1615155300000|2021-03-07 22:15:00|85435|85299|85423.6|85287.6|85435.7|85299.7|85423.6|85287.6|15
1615155600000|2021-03-07 22:20:00|85421.1|85290.1|85423.6|85312.6|85430.9|85316|85412.2|85290.1|76
1615155900000|2021-03-07 22:25:00|85423.5|85312.5|85422.7|85311.7|85429.5|85318.5|85392.9|85281.9|97
1615156200000|2021-03-07 22:30:00|85426.8|85315.8|85404.8|85293.8|85451.4|85340.4|85402.6|85291.6|305
1615156500000|2021-03-07 22:35:00|85407.2|85296.2|85422.5|85311.5|85455.2|85344.2|85403.3|85292.3|358
1615156800000|2021-03-07 22:40:00|85431.6|85320.6|85410.2|85299.2|85458.6|85347.6|85385.6|85274.6|393
1615157100000|2021-03-07 22:45:00|85409.8|85298.8|85398.4|85287.4|85435|85324|85372.5|85261.5|458
1615157400000|2021-03-07 22:50:00|85396.5|85285.5|85395.7|85284.7|85418|85307|85369.1|85258.1|311
1615157700000|2021-03-07 22:55:00|85397.2|85286.2|85401|85290|85412.9|85301.9|85372.9|85261.9|358
1615158000000|2021-03-07 23:00:00|85407.5|85296.5|85402.3|85291.3|85450.7|85339.7|85370.6|85259.6|1799
1615158300000|2021-03-07 23:05:00|85403|85292|85388.7|85277.7|85409.9|85298.9|85346.1|85235.1|1647
1615158600000|2021-03-07 23:10:00|85389|85278|85408.5|85297.5|85419.1|85308.1|85378.1|85267.1|1078
1615158900000|2021-03-07 23:15:00|85408|85297|85392.8|85281.8|85433.1|85322.1|85392.5|85281.5|1164
1615159200000|2021-03-07 23:20:00|85397.4|85286.4|85407.8|85296.8|85409.3|85312|85373|85262|1468
1615159500000|2021-03-07 23:25:00|85408.9|85297.9|85361.8|85269.1|85410|85306.8|85352.9|85247.7|1092
1615159800000|2021-03-07 23:30:00|85364.9|85266.1|85253.3|85146.5|85373.7|85276.5|85227.2|85126.8|1261
1615160100000|2021-03-07 23:35:00|85252.1|85145.7|85257.5|85159.3|85279.6|85201.3|85236.3|85143.9|991
1615160400000|2021-03-07 23:40:00|85260|85158.9|85232.9|85159.2|85265|85189.2|85220.1|85143|993
1615160700000|2021-03-07 23:45:00|85239.8|85153.2|85263.9|85188.7|85277.4|85199.9|85205.8|85149.4|1139
1615161000000|2021-03-07 23:50:00|85264.7|85187.9|85248.2|85174.9|85272.4|85206.5|85227.6|85164.8|878
1615161300000|2021-03-07 23:55:00|85248.3|85175|85221.2|85171.2|85249.7|85184|85214.9|85154.3|953
1615161600000|2021-03-08 00:00:00|85221.7|85171.7|85231.9|85181.9|85254.7|85193.2|85219.3|85157.3|1259
1615161900000|2021-03-08 00:05:00|85232|85182|85233.3|85183.3|85253.2|85191.8|85222.3|85161.1|1033
1615162200000|2021-03-08 00:10:00|85233.6|85183.6|85271.4|85221.4|85284.8|85223.3|85223.4|85163.7|976
1615162500000|2021-03-08 00:15:00|85270.8|85220.8|85312|85262|85314.6|85264|85264.5|85202.1|1313
1615162800000|2021-03-08 00:20:00|85311.9|85261.9|85238.5|85188.5|85312.1|85262.1|85220.5|85170.5|944
1615163100000|2021-03-08 00:25:00|85238.6|85188.6|85225.3|85175.3|85247.6|85197.6|85218.3|85158.7|1173
1615163400000|2021-03-08 00:30:00|85225.1|85175.1|85219.3|85169.3|85254.6|85193|85215.8|85165.6|945
1615163700000|2021-03-08 00:35:00|85219.1|85169.1|85214.7|85164.7|85220.7|85170.7|85208|85158|742
1615164000000|2021-03-08 00:40:00|85214.1|85164.1|85196.6|85146.6|85216.1|85166.1|85191.8|85141.8|698
1615164300000|2021-03-08 00:45:00|85196.7|85146.7|85195.3|85145.3|85211.3|85152.8|85162.2|85112.2|836
1615164600000|2021-03-08 00:50:00|85194|85144|85194.1|85144.1|85219.4|85169.4|85182.5|85132.5|1056
1615164900000|2021-03-08 00:55:00|85194.2|85144.2|85229.9|85179.9|85258.1|85208.1|85186.8|85136.8|827
1615165200000|2021-03-08 01:00:00|85229.4|85179.4|85223.2|85173.2|85231.9|85181.9|85199.6|85149.6|1250
1615165500000|2021-03-08 01:05:00|85223.1|85173.1|85211.4|85161.4|85230.7|85180.7|85203.8|85153.8|1014
1615165800000|2021-03-08 01:10:00|85211.1|85161.1|85227.1|85177.1|85228.4|85178.4|85203.2|85153.2|986
1615166100000|2021-03-08 01:15:00|85226.8|85176.8|85247.2|85197.2|85258.6|85208.6|85217.8|85167.8|1081
1615166400000|2021-03-08 01:20:00|85247|85197|85256.4|85206.4|85264|85214|85240|85190|1134
1615166700000|2021-03-08 01:25:00|85256.5|85206.5|85265.8|85215.8|85274.5|85224.5|85254.6|85204.6|946
1615167000000|2021-03-08 01:30:00|85266|85216|85246.9|85196.9|85268.8|85218.8|85232.2|85182.2|1001
1615167300000|2021-03-08 01:35:00|85247.2|85197.2|85245.2|85195.2|85252.4|85202.4|85237.9|85187.9|910
1615167600000|2021-03-08 01:40:00|85245.8|85195.8|85232.6|85182.6|85249.8|85199.8|85221.1|85171.1|849
1615167900000|2021-03-08 01:45:00|85231.4|85181.4|85223|85173|85232.5|85182.5|85215.5|85165.5|1017
1615168200000|2021-03-08 01:50:00|85222.1|85172.1|85232.4|85182.4|85233.3|85183.3|85213.7|85163.7|943
1615168500000|2021-03-08 01:55:00|85232.8|85182.8|85213.1|85163.1|85232.8|85182.8|85204.2|85154.2|873
1615168800000|2021-03-08 02:00:00|85212.8|85162.8|85206.8|85156.8|85220.4|85170.4|85204.3|85154.3|844
1615169100000|2021-03-08 02:05:00|85206.5|85156.5|85215.4|85165.4|85221.5|85171.5|85205.6|85155.6|705
1615169400000|2021-03-08 02:10:00|85215.5|85165.5|85219.9|85169.9|85233.2|85183.2|85213.1|85163.1|842
1615169700000|2021-03-08 02:15:00|85220.1|85170.1|85242.7|85192.7|85250.3|85200.3|85216|85166|991
1615170000000|2021-03-08 02:20:00|85243.4|85193.4|85267.3|85217.3|85271.2|85221.2|85243.4|85193.4|1092
1615170300000|2021-03-08 02:25:00|85267.2|85217.2|85312.4|85262.4|85317.3|85267.3|85255.8|85205.8|1375
1615170600000|2021-03-08 02:30:00|85312.9|85262.9|85297.6|85247.6|85317.6|85267.6|85297.2|85247.2|1308
1615170900000|2021-03-08 02:35:00|85297.3|85247.3|85316.7|85266.7|85327.1|85277.1|85297.3|85247.3|1347
1615171200000|2021-03-08 02:40:00|85316.4|85266.4|85382.6|85332.6|85399.8|85336.3|85316.1|85266.1|1494
1615171500000|2021-03-08 02:45:00|85382.5|85332.5|85436.4|85386.4|85451.3|85390.8|85364.7|85314.7|1583
1615171800000|2021-03-08 02:50:00|85436.5|85386.5|85419.7|85345.2|85453.4|85393|85394.7|85334.1|1409
1615172100000|2021-03-08 02:55:00|85420.1|85344.9|85394.6|85344.6|85424.8|85356.3|85378.2|85328.2|1361
1615172400000|2021-03-08 03:00:00|85394.7|85344.7|85414.5|85364.5|85432.9|85372.6|85382.4|85323|1272
1615172700000|2021-03-08 03:05:00|85413|85363|85420|85370|85430.1|85371.7|85390.7|85340.7|1086
1615173000000|2021-03-08 03:10:00|85419.9|85369.9|85421.1|85371.1|85426.7|85376.7|85409.1|85359.1|1045
1615173300000|2021-03-08 03:15:00|85420.4|85370.4|85410.7|85360.7|85432.1|85382.1|85378.4|85328.4|1288
1615173600000|2021-03-08 03:20:00|85409.1|85359.1|85425.6|85375.6|85457.3|85398.3|85401.5|85351.5|1252
1615173900000|2021-03-08 03:25:00|85425.8|85375.8|85435.2|85385.2|85455|85394.4|85408|85343.3|1172
1615174200000|2021-03-08 03:30:00|85435.1|85385.1|85445|85395|85465.3|85407.1|85424.3|85374.3|1375
1615174500000|2021-03-08 03:35:00|85446|85396|85421.3|85371.3|85467.8|85417.8|85420.9|85370.9|1182
1615174800000|2021-03-08 03:40:00|85420.5|85370.5|85449.9|85399.9|85454.3|85404.3|85414.8|85364.8|1143
1615175100000|2021-03-08 03:45:00|85450.6|85400.6|85445|85395|85462.5|85408.6|85440.8|85378.9|1138
1615175400000|2021-03-08 03:50:00|85446.1|85396.1|85421.4|85371.4|85464.6|85411.7|85409.8|85359.8|1093
1615175700000|2021-03-08 03:55:00|85421.9|85371.9|85425.2|85375.2|85454.7|85397.7|85413.1|85363.1|1132
1615176000000|2021-03-08 04:00:00|85425.1|85375.1|85460.2|85410.2|85470.6|85420.6|85425|85375|1076
1615176300000|2021-03-08 04:05:00|85460.4|85410.4|85453.7|85403.7|85461.9|85411.9|85449|85399|878
1615176600000|2021-03-08 04:10:00|85454.5|85404.5|85466.1|85416.1|85467.6|85417.6|85453.3|85403.3|925
1615176900000|2021-03-08 04:15:00|85466.2|85416.2|85463.9|85413.9|85469.6|85419.6|85458|85408|973
1615177200000|2021-03-08 04:20:00|85463.8|85413.8|85444.7|85394.7|85471.9|85421.9|85444.5|85394.5|1098
1615177500000|2021-03-08 04:25:00|85444.5|85394.5|85423.1|85373.1|85445.1|85395.1|85423.1|85373.1|925
1615177800000|2021-03-08 04:30:00|85423.3|85373.3|85439|85389|85445.1|85395.1|85423.3|85373.3|999
1615178100000|2021-03-08 04:35:00|85439.1|85389.1|85428|85378|85446.7|85396.7|85426.4|85376.4|1008
1615178400000|2021-03-08 04:40:00|85427.9|85377.9|85439.2|85389.2|85445.8|85395.8|85427.4|85377.4|920
1615178700000|2021-03-08 04:45:00|85439.3|85389.3|85439.9|85389.9|85451.4|85401.4|85438.7|85388.7|882
1615179000000|2021-03-08 04:50:00|85439.6|85389.6|85436.2|85386.2|85449|85399|85430.5|85380.5|784
1615179300000|2021-03-08 04:55:00|85436.1|85386.1|85408.7|85358.7|85437.3|85387.3|85404|85354|1112
1615179600000|2021-03-08 05:00:00|85409.7|85359.7|85356.1|85306.1|85409.7|85359.7|85356.1|85306.1|1406
1615179900000|2021-03-08 05:05:00|85355.4|85305.4|85385|85335|85385.4|85335.4|85355.4|85305.4|1155
1615180200000|2021-03-08 05:10:00|85384.9|85334.9|85374.3|85324.3|85393.8|85343.8|85367.9|85317.9|965
1615180500000|2021-03-08 05:15:00|85374.4|85324.4|85371.5|85321.5|85383.8|85333.8|85368.9|85318.9|1125
1615180800000|2021-03-08 05:20:00|85371.8|85321.8|85378.8|85328.8|85387.4|85333.3|85369.2|85315.2|949
1615181100000|2021-03-08 05:25:00|85378.7|85328.7|85372.2|85322.2|85394.2|85337.9|85362.2|85312.2|1023
1615181400000|2021-03-08 05:30:00|85372.1|85322.1|85360.3|85310.3|85384.8|85334.8|85356.6|85306.6|1169
1615181700000|2021-03-08 05:35:00|85359.7|85309.7|85350.3|85300.3|85366|85316|85348|85298|1097
1615182000000|2021-03-08 05:40:00|85350.4|85300.4|85353.9|85303.9|85359.8|85309.8|85347.5|85297.5|941
1615182300000|2021-03-08 05:45:00|85353.8|85303.8|85347.6|85297.6|85355.8|85305.8|85345.5|85295.5|939
1615182600000|2021-03-08 05:50:00|85347|85297|85339.2|85289.2|85348.2|85298.2|85328.6|85278.6|994
1615182900000|2021-03-08 05:55:00|85338.9|85288.9|85328.1|85278.1|85344.7|85294.7|85320|85270|972
1615183200000|2021-03-08 06:00:00|85328|85278|85323.5|85273.5|85341.6|85291.6|85321.7|85271.7|1175
1615183500000|2021-03-08 06:05:00|85323.6|85273.6|85312.1|85262.1|85325|85275|85303.7|85253.7|947
1615183800000|2021-03-08 06:10:00|85311.8|85261.8|85337.4|85287.4|85341.6|85291.6|85311.8|85261.8|888
1615184100000|2021-03-08 06:15:00|85336.8|85286.8|85350.1|85300.1|85351.2|85301.2|85326.2|85276.2|966
1615184400000|2021-03-08 06:20:00|85351|85301|85354.1|85304.1|85366|85316|85345.3|85295.3|1166
1615184700000|2021-03-08 06:25:00|85353.9|85303.9|85367.8|85317.8|85378.7|85328.7|85351.5|85301.5|1002
1615185000000|2021-03-08 06:30:00|85368|85318|85379.4|85329.4|85381.9|85331.9|85364.3|85314.3|802
1615185300000|2021-03-08 06:35:00|85378.3|85328.3|85385.9|85335.9|85390.1|85340.1|85374.9|85324.9|802
1615185600000|2021-03-08 06:40:00|85386.2|85336.2|85407.3|85357.3|85414.5|85364.5|85384.3|85334.3|1013
1615185900000|2021-03-08 06:45:00|85407.1|85357.1|85400.9|85350.9|85416.3|85366.3|85389|85339|1231
1615186200000|2021-03-08 06:50:00|85401|85351|85422.8|85372.8|85423.4|85373.4|85388.2|85338.2|1118
1615186500000|2021-03-08 06:55:00|85424.8|85374.8|85495.3|85445.3|85525.5|85458.1|85413.1|85363.1|1450
1615186800000|2021-03-08 07:00:00|85496.3|85446.3|85462.8|85412.8|85507.9|85452.4|85447.9|85400.4|1516
1615187100000|2021-03-08 07:05:00|85462.9|85412.9|85498.8|85448.8|85500.4|85450.4|85462.2|85412.2|1494
1615187400000|2021-03-08 07:10:00|85499.4|85449.4|85532|85482|85546.4|85498.3|85485|85447.7|1430
1615187700000|2021-03-08 07:15:00|85531.9|85481.9|85577.3|85527.3|85595.5|85545.5|85510.8|85472.7|1417
1615188000000|2021-03-08 07:20:00|85577.1|85527.1|85591.4|85541.4|85638.2|85593.7|85565.2|85519.2|1376
1615188300000|2021-03-08 07:25:00|85592|85542|85592|85542|85615.8|85570.5|85557.4|85517.4|1378
1615188600000|2021-03-08 07:30:00|85591.8|85541.8|85625.1|85575.1|85640.8|85596.7|85575.2|85528.9|1333
1615188900000|2021-03-08 07:35:00|85624.5|85574.5|85646|85596|85647|85598.7|85603.8|85553.8|1354
1615189200000|2021-03-08 07:40:00|85646.1|85596.1|85648.8|85598.8|85659.9|85609.9|85613.1|85574.4|1384
1615189500000|2021-03-08 07:45:00|85648.3|85598.3|85618.5|85593.5|85650.8|85603.4|85608.4|85558.4|1354
1615189800000|2021-03-08 07:50:00|85618.6|85593.6|85653.2|85603.2|85685.9|85658.1|85612.7|85571|1498
1615190100000|2021-03-08 07:55:00|85652.6|85602.6|85649|85599|85718.3|85668.3|85638.2|85588.2|1719
1615190400000|2021-03-08 08:00:00|85650.7|85600.7|85618.7|85568.7|85658.1|85613.6|85581.7|85542.8|1844
1615190700000|2021-03-08 08:05:00|85618.3|85568.3|85626|85601|85639.4|85604.8|85561.7|85523.1|1665
1615191000000|2021-03-08 08:10:00|85626.1|85601.1|85558.6|85508.6|85644.5|85607|85539.2|85498.4|1656
1615191300000|2021-03-08 08:15:00|85558.7|85508.7|85549.6|85524.6|85586.9|85538.7|85534.9|85492.9|1608
1615191600000|2021-03-08 08:20:00|85550|85525|85561|85511|85571.5|85536.3|85523.1|85484.9|1526
1615191900000|2021-03-08 08:25:00|85562|85512|85572.8|85522.8|85581.4|85546.5|85522.3|85497.3|1508
1615192200000|2021-03-08 08:30:00|85573.5|85523.5|85584.7|85534.7|85639.2|85601.4|85562.9|85523.5|1693
1615192500000|2021-03-08 08:35:00|85585.6|85535.6|85623.8|85598.8|85652.1|85610.1|85555.7|85511.7|1608
1615192800000|2021-03-08 08:40:00|85624.9|85599.9|85744.8|85694.8|85759.2|85714.6|85622.4|85597.4|1507
1615193100000|2021-03-08 08:45:00|85743.6|85693.6|85686.8|85636.8|85750|85718.5|85673.9|85630.1|1567
1615193400000|2021-03-08 08:50:00|85687.1|85637.1|85652.5|85627.5|85698.5|85656.6|85650.1|85609.4|1587
1615193700000|2021-03-08 08:55:00|85652.6|85627.6|85751.2|85701.2|85780.8|85736.1|85641.8|85605.4|1694
1615194000000|2021-03-08 09:00:00|85751.1|85701.1|85778.9|85728.9|85785.1|85735.1|85727.6|85686.6|1661
1615194300000|2021-03-08 09:05:00|85778|85728|85778|85728|85808.7|85767|85741.8|85696.5|1472
1615194600000|2021-03-08 09:10:00|85778.9|85728.9|85792.8|85767.8|85803.6|85770|85740.4|85700.3|1651
1615194900000|2021-03-08 09:15:00|85793|85768|85802.9|85777.9|85815.6|85782.3|85737.3|85700.6|1425
1615195200000|2021-03-08 09:20:00|85802.7|85777.7|85863.6|85838.6|85887.1|85850.8|85793.1|85755.3|1408
1615195500000|2021-03-08 09:25:00|85863|85838|85859.2|85809.2|85902.5|85866.4|85841.7|85809.2|1556
1615195800000|2021-03-08 09:30:00|85846.8|85821.8|85849.2|85799.2|85880.8|85848.2|85832.8|85793.7|1527
1615196100000|2021-03-08 09:35:00|85850.8|85800.8|85811.8|85786.8|85908.1|85866|85795.1|85758.4|1555
1615196400000|2021-03-08 09:40:00|85811.1|85786.1|85748|85698|85847.2|85806.8|85691|85641|1503
1615196700000|2021-03-08 09:45:00|85747.7|85697.7|85759.8|85734.8|85793|85751.7|85744.8|85694.8|1554
1615197000000|2021-03-08 09:50:00|85760.2|85735.2|85767.3|85742.3|85820.4|85770.5|85759|85724.4|1373
1615197300000|2021-03-08 09:55:00|85767.1|85742.1|85765.5|85740.5|85800.4|85754.3|85721.4|85682.1|1467
1615197600000|2021-03-08 10:00:00|85765.9|85740.9|85747.5|85722.5|85785.8|85748.4|85730.1|85704.1|1345
1615197900000|2021-03-08 10:05:00|85747.6|85722.6|85771.4|85746.4|85802.6|85767.5|85740.4|85704.4|1242
1615198200000|2021-03-08 10:10:00|85771.5|85746.5|85756.6|85731.6|85800.2|85766|85742.5|85713.1|1167
1615198500000|2021-03-08 10:15:00|85756.7|85731.7|85765.9|85740.9|85792|85755.1|85754|85723.4|1296
1615198800000|2021-03-08 10:20:00|85766|85741|85781.6|85756.6|85804.7|85769.3|85745.3|85713.9|1343
1615199100000|2021-03-08 10:25:00|85781.3|85756.3|85751.8|85726.8|85820.4|85782.8|85751.8|85720.8|1268
1615199400000|2021-03-08 10:30:00|85751.6|85726.6|85665.5|85640.5|85790|85751.9|85661.6|85636.6|1577
1615199700000|2021-03-08 10:35:00|85664.9|85639.9|85713.1|85688.1|85720|85695|85657.8|85632.2|1420
1615200000000|2021-03-08 10:40:00|85712.9|85687.9|85719.3|85669.3|85758.6|85714.7|85706.3|85668.2|1201
1615200300000|2021-03-08 10:45:00|85720.3|85670.3|85778.2|85728.2|85779.9|85737.6|85694.5|85658.3|1415
1615200600000|2021-03-08 10:50:00|85777.5|85727.5|85793.4|85743.4|85796.1|85746.1|85740.6|85704.3|1294
1615200900000|2021-03-08 10:55:00|85792.8|85742.8|85770.4|85720.4|85799.5|85753.6|85744.5|85714|1240
1615201200000|2021-03-08 11:00:00|85770.3|85720.3|85756|85706|85770.3|85728.5|85707.7|85668.2|1447
1615201500000|2021-03-08 11:05:00|85756.1|85706.1|85741.2|85716.2|85790|85752.9|85735.7|85694.4|1274
1615201800000|2021-03-08 11:10:00|85739.9|85714.9|85772.4|85722.4|85774.5|85732.8|85716.3|85681.1|1239
1615202100000|2021-03-08 11:15:00|85772.3|85722.3|85760.3|85710.3|85793.6|85753.3|85741.3|85702.8|1185
1615202400000|2021-03-08 11:20:00|85760.9|85710.9|85764.6|85739.6|85810.2|85768.9|85729.7|85695.3|1119
1615202700000|2021-03-08 11:25:00|85764.4|85739.4|85762.8|85737.8|85778.4|85743.5|85745.2|85703.3|1199
1615203000000|2021-03-08 11:30:00|85762.9|85737.9|85765.4|85740.4|85777.5|85741.5|85746.6|85709.6|1187
1615203300000|2021-03-08 11:35:00|85764.6|85739.6|85777|85752|85805.1|85770.9|85751.9|85723.6|1168
1615203600000|2021-03-08 11:40:00|85777.3|85752.3|85786.2|85761.2|85815.1|85779.8|85758.2|85730.8|1078
1615203900000|2021-03-08 11:45:00|85786|85761|85809|85784|85829.5|85792.9|85765.5|85729.8|1071
1615204200000|2021-03-08 11:50:00|85809.2|85784.2|85857.8|85832.8|85872.7|85838.7|85809.2|85780.7|1294
1615204500000|2021-03-08 11:55:00|85857.9|85832.9|85852.2|85827.2|85867.9|85832.9|85825.8|85800.8|1252
1615204800000|2021-03-08 12:00:00|85851.8|85826.8|85887.6|85862.6|85887.6|85862.6|85839.8|85814.8|1395
1615205100000|2021-03-08 12:05:00|85887.7|85862.7|85907.5|85882.5|85922.4|85897.4|85879.9|85843.3|1388
1615205400000|2021-03-08 12:10:00|85908.3|85883.3|85867.9|85842.9|85908.8|85883.8|85846.3|85808.2|1377
1615205700000|2021-03-08 12:15:00|85868.4|85843.4|85821.7|85796.7|85890|85852.8|85815.9|85786.2|1351
1615206000000|2021-03-08 12:20:00|85819.2|85794.2|85802.3|85777.3|85845.2|85817.3|85794.2|85759.6|1190
1615206300000|2021-03-08 12:25:00|85802.7|85777.7|85818.4|85793.4|85826.4|85801.4|85778.7|85750|1327
1615206600000|2021-03-08 12:30:00|85818.6|85793.6|85838.5|85813.5|85864.9|85830.4|85804.8|85767.3|1344
1615206900000|2021-03-08 12:35:00|85838.4|85813.4|85850.8|85825.8|85861.6|85836|85826.8|85792.1|1203
1615207200000|2021-03-08 12:40:00|85850.9|85825.9|85861.6|85836.6|85875.3|85850.3|85837.7|85808.3|1323
1615207500000|2021-03-08 12:45:00|85861.4|85836.4|85855.7|85830.7|85892.2|85864.8|85854.2|85821.6|1354
1615207800000|2021-03-08 12:50:00|85854.3|85829.3|85880.6|85855.6|85894.9|85869.9|85852.2|85815.1|1296
1615208100000|2021-03-08 12:55:00|85880.5|85855.5|85841.8|85816.8|85886.7|85861.7|85837.3|85812.3|1558
1615208400000|2021-03-08 13:00:00|85842.7|85817.7|85893|85868|85897.4|85872.4|85821|85796|1623
1615208700000|2021-03-08 13:05:00|85893.3|85868.3|85897|85872|85902.1|85877.1|85860.4|85835.4|1488
1615209000000|2021-03-08 13:10:00|85897.9|85872.9|85805.7|85780.7|85915.5|85890.5|85793.6|85761|1671
1615209300000|2021-03-08 13:15:00|85805.3|85780.3|85763.8|85738.8|85838.6|85813.6|85763.8|85737.8|1686
1615209600000|2021-03-08 13:20:00|85767.7|85742.7|85745.2|85720.2|85809.1|85776|85740.8|85715.8|1631
1615209900000|2021-03-08 13:25:00|85745.4|85720.4|85715.8|85690.8|85760.8|85735.8|85715.1|85686.7|1554
1615210200000|2021-03-08 13:30:00|85716.3|85691.3|85730.8|85705.8|85747.5|85722.5|85695.2|85670.2|1653
1615210500000|2021-03-08 13:35:00|85730.7|85705.7|85805.9|85780.9|85824.9|85788.3|85730.7|85705.7|1575
1615210800000|2021-03-08 13:40:00|85805.8|85780.8|85759.8|85734.8|85835.9|85801|85735.9|85710.9|1465
1615211100000|2021-03-08 13:45:00|85759.7|85734.7|85758|85733|85781.5|85745.3|85714.8|85689.8|1417
1615211400000|2021-03-08 13:50:00|85758.4|85733.4|85737.5|85712.5|85795.9|85745.9|85727.1|85693.2|1571
1615211700000|2021-03-08 13:55:00|85738|85713|85715.4|85690.4|85764.7|85738.9|85712.3|85687.3|1464
1615212000000|2021-03-08 14:00:00|85714.9|85689.9|85680|85655|85742.7|85714.5|85662.4|85624.9|1454
1615212300000|2021-03-08 14:05:00|85679.8|85654.8|85660.4|85635.4|85700.5|85664.6|85657.9|85623.5|1331
1615212600000|2021-03-08 14:10:00|85662.9|85637.9|85686.5|85661.5|85706.9|85670.2|85648.1|85614.9|1554
1615212900000|2021-03-08 14:15:00|85685.3|85660.3|85692.3|85667.3|85716|85679.2|85643.5|85610.5|1314
1615213200000|2021-03-08 14:20:00|85691.9|85666.9|85729.1|85679.1|85760.2|85713.2|85688.4|85656.6|1045
1615213500000|2021-03-08 14:25:00|85728.1|85678.1|85687.7|85662.7|85743.7|85693.7|85670.8|85640.9|971
1615213800000|2021-03-08 14:30:00|85691.9|85666.9|85739.7|85689.7|85771.7|85723.5|85670.4|85645|1222
1615214100000|2021-03-08 14:35:00|85742|85692|85668.2|85643.2|85769.8|85719.8|85664.6|85639.6|1310
1615214400000|2021-03-08 14:40:00|85668.4|85643.4|85590.8|85540.8|85678|85643.8|85551.5|85501.5|1743
1615214700000|2021-03-08 14:45:00|85590.5|85540.5|85620.3|85570.3|85621.7|85581.2|85526|85492.6|1905
1615215000000|2021-03-08 14:50:00|85619.9|85569.9|85691.7|85641.7|85713.7|85673.6|85567.7|85533.1|1928
1615215300000|2021-03-08 14:55:00|85691.8|85641.8|85677.8|85627.8|85726.7|85694.1|85622.5|85587.7|1999
1615215600000|2021-03-08 15:00:00|85676.6|85626.6|85669.4|85644.4|85735.7|85695.9|85647.6|85614.5|2014
1615215900000|2021-03-08 15:05:00|85669.8|85644.8|85642.3|85592.3|85685.6|85653.8|85608.7|85570.6|1978
1615216200000|2021-03-08 15:10:00|85642.1|85592.1|85597.4|85572.4|85674.3|85633.3|85594|85560.5|1831
1615216500000|2021-03-08 15:15:00|85597.8|85572.8|85579.7|85554.7|85638|85602|85555.5|85517.9|1870
1615216800000|2021-03-08 15:20:00|85579.6|85554.6|85627.4|85577.4|85647.8|85613.8|85524|85482.7|1893
1615217100000|2021-03-08 15:25:00|85627|85577|85627.4|85577.4|85658.4|85624.4|85581.9|85542.3|1787
1615217400000|2021-03-08 15:30:00|85628.5|85578.5|85632.3|85607.3|85658.1|85619.8|85592.6|85558.1|1708
1615217700000|2021-03-08 15:35:00|85632.5|85607.5|85678.4|85628.4|85694.6|85659.1|85613.6|85588.6|1694
1615218000000|2021-03-08 15:40:00|85677.8|85627.8|85726.1|85701.1|85743.4|85710.9|85645.6|85609.6|1749
1615218300000|2021-03-08 15:45:00|85726.2|85701.2|85819.3|85794.3|85832.7|85794.3|85713.4|85687.3|1809
1615218600000|2021-03-08 15:50:00|85819.2|85794.2|85784.9|85759.9|85829.4|85794.8|85751.4|85715|1698
1615218900000|2021-03-08 15:55:00|85784.3|85759.3|85766.3|85741.3|85821.9|85784.3|85734.8|85697|1923
1615219200000|2021-03-08 16:00:00|85766.6|85741.6|85745.3|85720.3|85769.3|85744.1|85713.2|85676|1727
1615219500000|2021-03-08 16:05:00|85744.7|85719.7|85705.6|85680.6|85765.3|85738.2|85696.3|85659.2|1496
1615219800000|2021-03-08 16:10:00|85704.8|85679.8|85714.5|85664.5|85730.5|85704.9|85692.1|85650.5|1483
1615220100000|2021-03-08 16:15:00|85714.2|85664.2|85705.3|85680.3|85737.2|85704.1|85685.6|85648.2|1517
1615220400000|2021-03-08 16:20:00|85703.5|85678.5|85671.6|85646.6|85738.2|85704.8|85659.1|85624.3|1523
1615220700000|2021-03-08 16:25:00|85672.9|85647.9|85697|85647|85704.1|85665|85660.1|85624.3|1466
1615221000000|2021-03-08 16:30:00|85696.1|85646.1|85714.2|85689.2|85745.7|85707.6|85683.5|85643.1|1599
1615221300000|2021-03-08 16:35:00|85714.3|85689.3|85789.9|85739.9|85795.8|85751.9|85713|85676|1553
1615221600000|2021-03-08 16:40:00|85789|85739|85800.4|85775.4|85813.6|85775.9|85768|85726.6|1441
1615221900000|2021-03-08 16:45:00|85800.1|85775.1|85809.3|85784.3|85831.4|85793.8|85782.5|85744.6|1452
1615222200000|2021-03-08 16:50:00|85809.6|85784.6|85825.6|85800.6|85862.7|85825.2|85801.6|85776.6|1519
1615222500000|2021-03-08 16:55:00|85824.2|85799.2|85834|85809|85845.8|85817.6|85813.9|85788.9|1405
1615222800000|2021-03-08 17:00:00|85832.5|85807.5|85844.3|85794.3|85865.6|85815.6|85823.2|85786.3|1378
1615223100000|2021-03-08 17:05:00|85844.2|85794.2|85831.6|85781.6|85859.3|85809.3|85826.5|85776.5|1393
1615223400000|2021-03-08 17:10:00|85831.9|85781.9|85821.7|85771.7|85838.2|85791.4|85805.1|85768.5|1250
1615223700000|2021-03-08 17:15:00|85820.4|85770.4|85793.7|85743.7|85825.4|85788.1|85783.7|85742|1221
1615224000000|2021-03-08 17:20:00|85793.8|85743.8|85740.9|85690.9|85796|85755.9|85733.4|85683.4|1365
1615224300000|2021-03-08 17:25:00|85740.1|85690.1|85762|85712|85773.6|85723.6|85736.1|85687.2|1352
1615224600000|2021-03-08 17:30:00|85763.8|85713.8|85720.7|85670.7|85765.4|85719.6|85715.3|85665.3|1323
1615224900000|2021-03-08 17:35:00|85720.6|85670.6|85708.1|85658.1|85725.7|85675.7|85703.7|85653.7|1274
1615225200000|2021-03-08 17:40:00|85708.2|85658.2|85701.5|85651.5|85716.4|85666.4|85699.1|85649.1|1114
1615225500000|2021-03-08 17:45:00|85701.3|85651.3|85711.6|85661.6|85714.8|85664.8|85697.9|85647.9|1149
1615225800000|2021-03-08 17:50:00|85711.7|85661.7|85722.6|85672.6|85727.6|85677.6|85700.9|85650.9|1175
1615226100000|2021-03-08 17:55:00|85723|85673|85735.5|85685.5|85740.6|85690.6|85715.2|85665.2|1119
1615226400000|2021-03-08 18:00:00|85732.7|85682.7|85707.2|85657.2|85747.2|85697.2|85700.9|85650.9|1383
1615226700000|2021-03-08 18:05:00|85707.3|85657.3|85680.1|85630.1|85708.4|85658.4|85650.8|85600.8|1369
1615227000000|2021-03-08 18:10:00|85677.6|85627.6|85675.8|85625.8|85692.6|85642.6|85667.1|85617.1|1603
1615227300000|2021-03-08 18:15:00|85674.5|85624.5|85670.3|85620.3|85685.8|85635.8|85664.7|85614.7|1335
1615227600000|2021-03-08 18:20:00|85670.8|85620.8|85706.1|85656.1|85707.9|85657.9|85668.3|85618.3|1173
1615227900000|2021-03-08 18:25:00|85706.2|85656.2|85703.9|85653.9|85712|85662|85692.5|85642.5|1256
1615228200000|2021-03-08 18:30:00|85704.2|85654.2|85709.1|85659.1|85721.8|85671.8|85693|85643|1367
1615228500000|2021-03-08 18:35:00|85710.6|85660.6|85714.5|85664.5|85719.9|85669.9|85697|85647|1299
1615228800000|2021-03-08 18:40:00|85714.1|85664.1|85717.9|85667.9|85723.7|85673.7|85699.2|85649.2|977
1615229100000|2021-03-08 18:45:00|85717.8|85667.8|85752.4|85702.4|85753.3|85703.3|85717.7|85667.7|1202
1615229400000|2021-03-08 18:50:00|85752.5|85702.5|85766.6|85716.6|85792.2|85742.2|85752.4|85702.4|1644
1615229700000|2021-03-08 18:55:00|85766.8|85716.8|85771|85721|85789|85739|85753.4|85703.4|1580
1615230000000|2021-03-08 19:00:00|85770.8|85720.8|85771.7|85721.7|85776.3|85726.3|85759.6|85709.6|1390
1615230300000|2021-03-08 19:05:00|85771.6|85721.6|85751.8|85701.8|85778.9|85728.9|85746.5|85696.5|1093
1615230600000|2021-03-08 19:10:00|85752|85702|85763.1|85713.1|85770.1|85720.1|85747.1|85697.1|1506
1615230900000|2021-03-08 19:15:00|85763|85713|85747.9|85697.9|85763.4|85713.4|85739.7|85689.7|1409
1615231200000|2021-03-08 19:20:00|85747.2|85697.2|85752|85702|85762.2|85712.2|85740.1|85690.1|1302
1615231500000|2021-03-08 19:25:00|85751.9|85701.9|85740.4|85690.4|85755.7|85705.7|85738.6|85688.6|1295
1615231800000|2021-03-08 19:30:00|85740.8|85690.8|85752.9|85702.9|85752.9|85702.9|85728|85678|1112
1615232100000|2021-03-08 19:35:00|85752.7|85702.7|85736.9|85686.9|85754.9|85704.9|85731.5|85681.5|1382
1615232400000|2021-03-08 19:40:00|85736.8|85686.8|85754.5|85704.5|85760.9|85710.9|85732.6|85682.6|1299
1615232700000|2021-03-08 19:45:00|85754.9|85704.9|85740.1|85690.1|85755.3|85705.3|85732.8|85682.8|1230
1615233000000|2021-03-08 19:50:00|85741.1|85691.1|85728.8|85678.8|85750|85700|85725.5|85675.5|1415
1615233300000|2021-03-08 19:55:00|85729.1|85679.1|85720.6|85695.6|85741.7|85697|85719.8|85669.8|1228
1615233600000|2021-03-08 20:00:00|85720.8|85695.8|85781.6|85731.6|85791.5|85741.5|85720.5|85683.6|1425
1615233900000|2021-03-08 20:05:00|85781.2|85731.2|85794.9|85744.9|85800.7|85750.7|85780.6|85730.6|1050
1615234200000|2021-03-08 20:10:00|85793.7|85743.7|85787|85737|85805.2|85755.2|85784.2|85734.2|1040
1615234500000|2021-03-08 20:15:00|85787.5|85737.5|85849.4|85799.4|85854.6|85804.6|85769|85727.2|1206
1615234800000|2021-03-08 20:20:00|85849.2|85799.2|85815.6|85765.6|85849.2|85799.2|85806.3|85756.3|1381
1615235100000|2021-03-08 20:25:00|85815.5|85765.5|85818.2|85768.2|85825.6|85775.6|85802|85752|1169
1615235400000|2021-03-08 20:30:00|85816.5|85766.5|85829.2|85779.2|85847.6|85797.6|85801.3|85751.3|1420
1615235700000|2021-03-08 20:35:00|85830.2|85780.2|85844.8|85794.8|85846.1|85796.1|85827.6|85777.6|1145
1615236000000|2021-03-08 20:40:00|85845|85795|85845|85795|85853.9|85803.9|85828.3|85778.3|1248
1615236300000|2021-03-08 20:45:00|85844.1|85794.1|85842.1|85792.1|85849.9|85799.9|85809.8|85759.8|1457
1615236600000|2021-03-08 20:50:00|85841.4|85791.4|85859.8|85809.8|85868.4|85818.4|85831.8|85781.8|1188
1615236900000|2021-03-08 20:55:00|85860|85810|85891.9|85841.9|85924.7|85874.7|85855.8|85805.8|1641
1615237200000|2021-03-08 21:00:00|85892.1|85842.1|85901.7|85851.7|85925.7|85875.7|85835.7|85779.3|1315
1615237500000|2021-03-08 21:05:00|85900.6|85850.6|85892.4|85842.4|85910.7|85860.7|85887.8|85837.8|963
1615237800000|2021-03-08 21:10:00|85892.7|85842.7|85890.6|85840.6|85914.4|85864.4|85885.7|85835.7|955
1615238100000|2021-03-08 21:15:00|85890.3|85840.3|85908.4|85858.4|85915.1|85865.1|85889|85839|838
1615238400000|2021-03-08 21:20:00|85907|85857|85913.8|85863.8|85932.1|85882.1|85897.2|85847.2|994
1615238700000|2021-03-08 21:25:00|85913.7|85863.7|85931.6|85881.6|85933|85883|85903|85853|1074
1615239000000|2021-03-08 21:30:00|85931.4|85881.4|85925.9|85875.9|85939.9|85889.9|85920.3|85870.3|872
1615239300000|2021-03-08 21:35:00|85926.2|85876.2|85896.4|85846.4|85930.4|85880.4|85887.8|85837.8|1341
1615239600000|2021-03-08 21:40:00|85896.1|85846.1|85899|85849|85908.5|85852.6|85876.2|85820.7|952
1615239900000|2021-03-08 21:45:00|85898.8|85848.8|85906.1|85856.1|85913|85856.1|85882.6|85823.6|1151
1615240200000|2021-03-08 21:50:00|85906.7|85856.7|85914|85838.2|85939|85869.1|85895.4|85825.7|1104
1615240500000|2021-03-08 21:55:00|85919.4|85833.7|85903.6|85792.6|85931.3|85849.5|85887.1|85780.8|770
1615240800000|2021-03-08 22:00:00|85904.3|85793.3|85878.3|85767.3|85904.3|85793.3|85871.3|85760.3|59
1615241100000|2021-03-08 22:05:00|85877.7|85766.7|85876.6|85765.6|85903.4|85792.4|85857|85746|152
1615241400000|2021-03-08 22:10:00|85874.3|85763.3|85868.3|85757.3|85893.3|85782.3|85836.9|85725.9|189
1615241700000|2021-03-08 22:15:00|85865|85754|85857.2|85746.2|85914.6|85803.6|85839.3|85728.3|148
1615242000000|2021-03-08 22:20:00|85865|85754|85866.8|85755.8|85891|85780|85847.5|85736.5|195
1615242300000|2021-03-08 22:25:00|85874.5|85763.5|85881.9|85770.9|85902.5|85791.5|85842.2|85731.2|163
1615242600000|2021-03-08 22:30:00|85884.1|85773.1|85884.5|85773.5|85900.2|85789.2|85856.8|85745.8|313
1615242900000|2021-03-08 22:35:00|85892.2|85781.2|85873.8|85762.8|85898|85787|85866.4|85755.4|286
1615243200000|2021-03-08 22:40:00|85872.8|85761.8|85878.7|85767.7|85891.8|85780.8|85859.5|85748.5|239
1615243500000|2021-03-08 22:45:00|85879.5|85768.5|85882.1|85771.1|85901.5|85790.5|85858.2|85747.2|252
1615243800000|2021-03-08 22:50:00|85885.6|85774.6|85870.6|85759.6|85902.6|85791.6|85862.7|85751.7|289
1615244100000|2021-03-08 22:55:00|85870.9|85759.9|85874.4|85763.4|85883.2|85772.2|85850.4|85739.4|304
1615244400000|2021-03-08 23:00:00|85872.6|85761.6|85841.8|85730.8|85890.9|85779.9|85823.1|85714.4|1040
1615244700000|2021-03-08 23:05:00|85834.2|85728|85836.1|85735.7|85853.6|85742.6|85827.1|85716.6|824
1615245000000|2021-03-08 23:10:00|85835.2|85732.4|85830|85729.7|85846.2|85754|85804|85725|938
1615245300000|2021-03-08 23:15:00|85824.7|85732.9|85816.6|85733.2|85828.6|85754.5|85793.6|85726.9|956
1615245600000|2021-03-08 23:20:00|85816.2|85734.7|85819.9|85747.9|85827.5|85761.2|85795.3|85727.6|988
1615245900000|2021-03-08 23:25:00|85818.1|85748|85808.7|85758.7|85835.4|85770.3|85803.5|85742.5|1125
1615246200000|2021-03-08 23:30:00|85820.7|85750.4|85806.6|85756.6|85830.7|85768|85800.8|85741.5|1143
1615246500000|2021-03-08 23:35:00|85806.8|85756.8|85827.9|85755.7|85833.7|85772.4|85804.8|85746.7|1006
1615246800000|2021-03-08 23:40:00|85815.2|85765.2|85823.8|85773.8|85834|85777.1|85812|85756.1|929
1615247100000|2021-03-08 23:45:00|85824.2|85774.2|85819.9|85744.5|85837|85777.7|85803.4|85744.5|1032
1615247400000|2021-03-08 23:50:00|85804.6|85754.6|85817.1|85767.1|85833.6|85773.8|85804.6|85745.7|956
1615247700000|2021-03-08 23:55:00|85815.5|85765.5|85830.7|85780.7|85831.1|85780.7|85810|85753.7|881
1615248000000|2021-03-09 00:00:00|85831.7|85781.7|85839.2|85789.2|85840.7|85790.7|85811.4|85751.2|1267
1615248300000|2021-03-09 00:05:00|85839.5|85789.5|85856.5|85806.5|85864.9|85814.9|85832.6|85782.6|1158
1615248600000|2021-03-09 00:10:00|85859.1|85809.1|85839.7|85789.7|85869.5|85819.5|85834.5|85784.5|1264
1615248900000|2021-03-09 00:15:00|85839.9|85789.9|85863.5|85813.5|85872.8|85822.8|85823.4|85773.4|1333
1615249200000|2021-03-09 00:20:00|85864.4|85814.4|85889.7|85839.7|85891.8|85841.8|85841.2|85791.2|1123
1615249500000|2021-03-09 00:25:00|85889.2|85839.2|85904.9|85854.9|85912.7|85862.7|85873.8|85823.8|1215
1615249800000|2021-03-09 00:30:00|85904.8|85854.8|85930.4|85880.4|85967.1|85917.1|85893.3|85843.3|1464
1615250100000|2021-03-09 00:35:00|85929.5|85879.5|85922.9|85872.9|85937.8|85887.8|85916.5|85866.5|1129
1615250400000|2021-03-09 00:40:00|85923|85873|85920|85870|85959.6|85909.6|85914.9|85864.9|1225
1615250700000|2021-03-09 00:45:00|85919.8|85869.8|85916.6|85866.6|85934.8|85884.8|85910|85860|933
1615251000000|2021-03-09 00:50:00|85916.4|85866.4|85900.6|85850.6|85949.9|85899.9|85885.3|85835.3|1140
1615251300000|2021-03-09 00:55:00|85899.5|85849.5|85899|85849|85912.3|85862.3|85888.2|85838.2|1109
1615251600000|2021-03-09 01:00:00|85898.7|85848.7|85868.6|85818.6|85927.6|85877.6|85867.5|85817.5|1545
1615251900000|2021-03-09 01:05:00|85869.4|85819.4|85837.6|85787.6|85875.6|85825.6|85820.1|85770.1|1495
1615252200000|2021-03-09 01:10:00|85838.3|85788.3|85848.8|85798.8|85849.4|85799.4|85818.6|85768.6|1353
1615252500000|2021-03-09 01:15:00|85849.5|85799.5|85872.9|85822.9|85888.5|85838.5|85842.7|85792.7|1381
1615252800000|2021-03-09 01:20:00|85872.7|85822.7|85894.4|85844.4|85902.3|85852.3|85865|85815|1453
1615253100000|2021-03-09 01:25:00|85895.1|85845.1|85950.3|85900.3|85956.4|85906.4|85889.8|85839.8|1522
1615253400000|2021-03-09 01:30:00|85950.5|85900.5|85972.6|85899.2|85989.5|85939.5|85940.8|85888|1683
1615253700000|2021-03-09 01:35:00|85972.7|85899.1|85968.8|85893.7|85989.3|85914.5|85945.7|85872|1622
1615254000000|2021-03-09 01:40:00|85968.9|85894.8|85964.3|85914.3|85983.4|85917.8|85939|85873.6|1388
1615254300000|2021-03-09 01:45:00|85964|85914|85965.9|85915.9|85979.8|85921.7|85942.4|85885.5|1321
1615254600000|2021-03-09 01:50:00|85966|85916|85966.1|85864.7|86000.4|85929.9|85952|85862.8|1373
1615254900000|2021-03-09 01:55:00|85966.2|85864.8|85972|85922|85991.9|85932.9|85946.2|85837|1518
1615255200000|2021-03-09 02:00:00|85971.4|85921.4|85898.7|85848.7|85974.4|85923.9|85896.1|85846.1|1452
1615255500000|2021-03-09 02:05:00|85898.6|85848.6|85869|85819|85904.9|85854.9|85866.3|85816.3|1742
1615255800000|2021-03-09 02:10:00|85869.5|85819.5|85856.3|85806.3|85870.3|85820.3|85842.6|85782.4|1374
1615256100000|2021-03-09 02:15:00|85855.3|85805.3|85828.8|85778.8|85860.9|85810.9|85823.4|85773.4|1002
1615256400000|2021-03-09 02:20:00|85828.6|85778.6|85836.7|85786.7|85849.3|85799.3|85827|85777|1235
1615256700000|2021-03-09 02:25:00|85836.3|85786.3|85811.5|85761.5|85838.8|85788.8|85805.3|85755.3|1148
1615257000000|2021-03-09 02:30:00|85812.4|85762.4|85845.2|85795.2|85851.8|85801.8|85808.2|85758.2|1220
1615257300000|2021-03-09 02:35:00|85844.7|85794.7|85851.4|85801.4|85854.4|85804.4|85823.6|85773.6|1123
1615257600000|2021-03-09 02:40:00|85851.5|85801.5|85831.5|85781.5|85883.3|85833.3|85828.4|85778.4|1279
1615257900000|2021-03-09 02:45:00|85831.7|85781.7|85824.4|85774.4|85852.5|85802.5|85819.8|85769.8|1344
1615258200000|2021-03-09 02:50:00|85824.7|85774.7|85810.4|85760.4|85851.9|85801.9|85809.2|85759.2|1183
1615258500000|2021-03-09 02:55:00|85807.7|85757.7|85779.2|85729.2|85809.2|85759.2|85766.9|85701|1339
1615258800000|2021-03-09 03:00:00|85779|85729|85781.2|85697.2|85801.6|85734.8|85761.7|85692.4|1258
1615259100000|2021-03-09 03:05:00|85780.4|85696.3|85749.8|85670.8|85800.9|85724|85745.9|85670.2|1225
1615259400000|2021-03-09 03:10:00|85750.1|85670.9|85718.1|85640.3|85772|85708.3|85693.8|85623.7|1393
1615259700000|2021-03-09 03:15:00|85717.9|85640.1|85713|85663|85739.3|85679.5|85703.4|85639.5|1302
1615260000000|2021-03-09 03:20:00|85723.7|85652.5|85726.5|85676.5|85755.1|85697.2|85707.2|85648.7|1301
1615260300000|2021-03-09 03:25:00|85727.8|85677.8|85741.5|85691.5|85752.5|85700.3|85725.5|85671.3|1218
1615260600000|2021-03-09 03:30:00|85742|85692|85721.3|85671.3|85745.3|85695.3|85717.4|85667.4|1381
1615260900000|2021-03-09 03:35:00|85722.5|85672.5|85718.5|85668.5|85742.5|85680.9|85712.4|85653.2|1287
1615261200000|2021-03-09 03:40:00|85736.1|85655.5|85721.7|85671.7|85747.9|85679.8|85710.1|85650.6|1352
1615261500000|2021-03-09 03:45:00|85722|85672|85734.5|85684.5|85747.5|85688.8|85719.1|85667.9|1204
1615261800000|2021-03-09 03:50:00|85734.4|85684.4|85701.1|85628.2|85737.1|85686.6|85673.7|85622.3|1408
1615262100000|2021-03-09 03:55:00|85688.9|85638.9|85670.1|85620.1|85703.1|85638.9|85654|85602.6|1285
1615262400000|2021-03-09 04:00:00|85670|85620|85671.9|85621.9|85687.7|85628.8|85656.1|85606.1|1300
1615262700000|2021-03-09 04:05:00|85672.8|85622.8|85682|85632|85694.4|85639.8|85669.4|85619.4|1217
1615263000000|2021-03-09 04:10:00|85681.8|85631.8|85717.1|85667.1|85721.8|85671.8|85677.3|85624.3|1249
1615263300000|2021-03-09 04:15:00|85717|85667|85721.4|85671.4|85733.8|85680.4|85710.2|85660.2|1186
1615263600000|2021-03-09 04:20:00|85721.3|85671.3|85741.3|85691.3|85747.7|85696.2|85718.4|85667.8|1038
1615263900000|2021-03-09 04:25:00|85741.5|85691.5|85735.1|85685.1|85766.9|85704|85729.1|85679.1|1185
1615264200000|2021-03-09 04:30:00|85735.6|85685.6|85714.6|85664.6|85744.3|85688.8|85710.8|85654.2|1158
1615264500000|2021-03-09 04:35:00|85714.3|85664.3|85738.9|85688.9|85753.2|85689.9|85707.9|85647.1|1247
1615264800000|2021-03-09 04:40:00|85739.3|85689.3|85743.3|85693.3|85755.8|85697.6|85727.8|85670.2|1015
1615265100000|2021-03-09 04:45:00|85744.1|85694.1|85733|85683|85759.4|85698.8|85725.4|85675.4|1086
1615265400000|2021-03-09 04:50:00|85733.3|85683.3|85729.5|85679.5|85743|85684.2|85720.4|85660.6|996
1615265700000|2021-03-09 04:55:00|85729.3|85679.3|85722.6|85672.6|85745.7|85682.5|85715.8|85655.7|938
1615266000000|2021-03-09 05:00:00|85722.5|85672.5|85728.2|85678.2|85739.8|85680.4|85717.5|85651.1|1176
1615266300000|2021-03-09 05:05:00|85728|85678|85735.4|85685.4|85748|85688.6|85719.3|85656.4|1079
1615266600000|2021-03-09 05:10:00|85735.6|85685.6|85726.3|85676.3|85743.7|85690.3|85723|85673|1008
1615266900000|2021-03-09 05:15:00|85725.9|85675.9|85722.1|85672.1|85726|85676|85708.4|85658.4|987
1615267200000|2021-03-09 05:20:00|85722.2|85672.2|85720.9|85670.9|85734|85673.7|85714.9|85655.8|800
1615267500000|2021-03-09 05:25:00|85720.6|85670.6|85724.7|85674.7|85739|85679.4|85710.7|85660.7|1088
1615267800000|2021-03-09 05:30:00|85724.9|85674.9|85724.4|85674.4|85736.8|85678.1|85713.1|85648.8|1081
1615268100000|2021-03-09 05:35:00|85724.7|85674.7|85737.4|85687.4|85741.1|85691.1|85722.2|85672.2|1311
1615268400000|2021-03-09 05:40:00|85737.7|85687.7|85740|85690|85747.5|85697.5|85731.4|85681.4|1019
1615268700000|2021-03-09 05:45:00|85739.9|85689.9|85740.9|85690.9|85743.9|85693.9|85726.9|85676.9|1278
1615269000000|2021-03-09 05:50:00|85741|85691|85727.6|85677.6|85744.9|85694.9|85721.2|85671.2|1198
1615269300000|2021-03-09 05:55:00|85726.7|85676.7|85750.8|85700.8|85753.9|85703.9|85717.1|85667.1|1132
1615269600000|2021-03-09 06:00:00|85750.9|85700.9|85721.3|85671.3|85758.5|85708.5|85720|85670|1080
1615269900000|2021-03-09 06:05:00|85721.7|85671.7|85695.5|85645.5|85729.8|85679.8|85695.2|85645.2|947
1615270200000|2021-03-09 06:10:00|85695.3|85645.3|85687|85637|85700.8|85650.8|85681.6|85631.6|1031
1615270500000|2021-03-09 06:15:00|85686.9|85636.9|85688.7|85638.7|85691.4|85641.4|85671.9|85621.9|1006
1615270800000|2021-03-09 06:20:00|85688.6|85638.6|85698.5|85648.5|85701.4|85651.4|85670.8|85620.8|920
1615271100000|2021-03-09 06:25:00|85698.8|85648.8|85698|85648|85700.9|85650.9|85684|85634|999
1615271400000|2021-03-09 06:30:00|85697.4|85647.4|85692.5|85642.5|85709.3|85659.3|85679.8|85629.8|947
1615271700000|2021-03-09 06:35:00|85692.2|85642.2|85698.2|85648.2|85700.1|85650.1|85680.3|85630.3|773
1615272000000|2021-03-09 06:40:00|85698.1|85648.1|85716.6|85666.6|85718.9|85668.9|85687.1|85637.1|840
1615272300000|2021-03-09 06:45:00|85715.9|85665.9|85742.6|85692.6|85743.7|85693.7|85714.9|85664.9|950
1615272600000|2021-03-09 06:50:00|85742.8|85692.8|85754|85704|85766.5|85716.5|85738.9|85688.9|916
1615272900000|2021-03-09 06:55:00|85754.3|85704.3|85755.4|85705.4|85789.8|85712.2|85737.1|85687.1|960
1615273200000|2021-03-09 07:00:00|85753.1|85703.1|85798.3|85748.3|85828.4|85778.4|85750.6|85700.6|1320
1615273500000|2021-03-09 07:05:00|85798.1|85748.1|85766.7|85716.7|85800|85750|85744.7|85694.7|1261
1615273800000|2021-03-09 07:10:00|85766.4|85716.4|85713.2|85663.2|85771.3|85721.3|85712.3|85662.3|1128
1615274100000|2021-03-09 07:15:00|85713.5|85663.5|85669.1|85619.1|85713.5|85663.5|85662.7|85612.7|1288
1615274400000|2021-03-09 07:20:00|85668.8|85618.8|85650.1|85600.1|85687|85637|85629.4|85579.4|1426
1615274700000|2021-03-09 07:25:00|85649.5|85599.5|85625.4|85575.4|85672|85622|85621.7|85571.7|1205
1615275000000|2021-03-09 07:30:00|85624.7|85574.7|85582|85532|85630.5|85580.5|85556|85506|1548
1615275300000|2021-03-09 07:35:00|85582.1|85532.1|85553|85503|85618.4|85568.4|85547.7|85497.7|1452
1615275600000|2021-03-09 07:40:00|85554.9|85504.9|85557.1|85507.1|85578.3|85528.3|85533.6|85483.6|1356
1615275900000|2021-03-09 07:45:00|85558.6|85508.6|85527.1|85477.1|85584.8|85534.8|85514.7|85470.7|1534
1615276200000|2021-03-09 07:50:00|85527|85477|85470.7|85420.7|85528.9|85486.5|85409.8|85359.8|1717
1615276500000|2021-03-09 07:55:00|85469.3|85419.3|85475|85425|85477.1|85435.8|85445|85396.8|1497
1615276800000|2021-03-09 08:00:00|85473.8|85423.8|85539.4|85489.4|85549.4|85499.4|85473.8|85423.8|1752
1615277100000|2021-03-09 08:05:00|85539.9|85489.9|85497.3|85447.3|85540|85490.2|85479.8|85435.2|1607
1615277400000|2021-03-09 08:10:00|85497.1|85447.1|85500.7|85450.7|85538|85497.4|85472.6|85437|1470
1615277700000|2021-03-09 08:15:00|85501.8|85451.8|85499.5|85449.5|85532.1|85488.9|85455.7|85418.8|1551
1615278000000|2021-03-09 08:20:00|85499.6|85449.6|85495.3|85470.3|85546.8|85510.6|85481.4|85445.1|1380
1615278300000|2021-03-09 08:25:00|85495.1|85470.1|85555|85505|85558.6|85508.6|85471|85429.8|1374
1615278600000|2021-03-09 08:30:00|85554.7|85504.7|85455.2|85430.2|85583.6|85511.4|85440.6|85415.6|1627
1615278900000|2021-03-09 08:35:00|85455|85430|85464.8|85414.8|85499.1|85451.8|85447.8|85403.6|1561
1615279200000|2021-03-09 08:40:00|85464.6|85414.6|85537.1|85487.1|85538.3|85491.8|85446.1|85396.1|1487
1615279500000|2021-03-09 08:45:00|85536.6|85486.6|85438.4|85388.4|85555.4|85512.1|85411.4|85361.4|1506
1615279800000|2021-03-09 08:50:00|85438|85388|85438.1|85388.1|85473.7|85423.7|85395.2|85345.2|1665
1615280100000|2021-03-09 08:55:00|85439.4|85389.4|85416.9|85366.9|85445.4|85395.4|85382.9|85332.9|1645
1615280400000|2021-03-09 09:00:00|85417|85367|85415.3|85365.3|85449.4|85399.4|85402|85357.3|1617
1615280700000|2021-03-09 09:05:00|85415.6|85365.6|85446.5|85396.5|85465.8|85422.1|85403.6|85355.1|1457
1615281000000|2021-03-09 09:10:00|85444.6|85394.6|85364.7|85314.7|85444.6|85394.6|85351|85301|1443
1615281300000|2021-03-09 09:15:00|85364.8|85314.8|85427.1|85377.1|85431.9|85381.9|85356.8|85307.1|1565
1615281600000|2021-03-09 09:20:00|85427|85377|85405.9|85380.9|85428.7|85388.4|85382.7|85343.7|1391
1615281900000|2021-03-09 09:25:00|85406|85381|85423.7|85373.7|85435.9|85406|85392.2|85348.9|1472
1615282200000|2021-03-09 09:30:00|85424.2|85374.2|85369.5|85344.5|85439.7|85398.6|85354.9|85317.3|1525
1615282500000|2021-03-09 09:35:00|85369.3|85344.3|85319.7|85294.7|85392.8|85359|85318.6|85280.1|1370
1615282800000|2021-03-09 09:40:00|85319.6|85294.6|85309.5|85284.5|85335.5|85299.2|85276.6|85231.7|1280
1615283100000|2021-03-09 09:45:00|85309.4|85284.4|85310.6|85260.6|85341.3|85304.2|85286.3|85250.4|1386
1615283400000|2021-03-09 09:50:00|85309.8|85259.8|85284.2|85234.2|85311.1|85269.7|85263.9|85228.4|1417
1615283700000|2021-03-09 09:55:00|85272.5|85247.5|85268.4|85218.4|85283.3|85247.5|85230|85180|1312
1615284000000|2021-03-09 10:00:00|85267.9|85217.9|85243|85193|85279.5|85229.5|85204.9|85172.2|1293
1615284300000|2021-03-09 10:05:00|85242.1|85192.1|85274.4|85249.4|85286.1|85249.7|85213.8|85172.2|1237
1615284600000|2021-03-09 10:10:00|85274|85249|85268.6|85243.6|85290.8|85251|85235.9|85203.5|1212
1615284900000|2021-03-09 10:15:00|85268.1|85243.1|85281.7|85256.7|85294.6|85258.4|85248.3|85212.1|1189
1615285200000|2021-03-09 10:20:00|85281.6|85256.6|85297.9|85272.9|85298.4|85273.4|85252.1|85227.1|1203
1615285500000|2021-03-09 10:25:00|85298|85273|85304.3|85279.3|85343.7|85310.5|85287.6|85253.4|1248
1615285800000|2021-03-09 10:30:00|85304.5|85279.5|85261.1|85236.1|85324.7|85291.3|85261.1|85232.9|1120
1615286100000|2021-03-09 10:35:00|85261.7|85236.7|85266.3|85241.3|85311|85276.3|85254.1|85217.1|1173
1615286400000|2021-03-09 10:40:00|85265.6|85240.6|85312|85287|85328.2|85290.2|85260.8|85234.5|1195
1615286700000|2021-03-09 10:45:00|85311.6|85286.6|85339.7|85289.7|85347.4|85306|85261.9|85230.1|1296
1615287000000|2021-03-09 10:50:00|85339.8|85289.8|85258.1|85208.1|85340.6|85291.4|85242.1|85207.4|1343
1615287300000|2021-03-09 10:55:00|85257.9|85207.9|85311.5|85261.5|85340.4|85306.6|85242.2|85206.8|1410
1615287600000|2021-03-09 11:00:00|85311.7|85261.7|85298|85248|85328.9|85292.9|85282.8|85246.1|1158
1615287900000|2021-03-09 11:05:00|85298.4|85248.4|85272|85222|85310.1|85272.3|85215.6|85149.7|1403
1615288200000|2021-03-09 11:10:00|85271.9|85221.9|85240.8|85190.8|85272.7|85222.7|85200.6|85162.2|1515
1615288500000|2021-03-09 11:15:00|85240.9|85190.9|85200.2|85150.2|85260.7|85224.4|85184.3|85147|1464
1615288800000|2021-03-09 11:20:00|85187.4|85162.4|85208.5|85158.5|85234.6|85194.3|85170.3|85132.4|1473
1615289100000|2021-03-09 11:25:00|85207.6|85157.6|85195.4|85145.4|85229.2|85189.8|85180.7|85143.7|1238
1615289400000|2021-03-09 11:30:00|85195.6|85145.6|85247.1|85197.1|85248.6|85198.6|85182.6|85132.6|1333
1615289700000|2021-03-09 11:35:00|85246.7|85196.7|85241.4|85191.4|85252.4|85214.9|85217.8|85167.8|1063
1615290000000|2021-03-09 11:40:00|85241.1|85191.1|85256.6|85206.6|85264.7|85220.3|85231.2|85182.9|1159
1615290300000|2021-03-09 11:45:00|85257.4|85207.4|85230.8|85180.8|85257.4|85207.4|85205.7|85162.9|1341
1615290600000|2021-03-09 11:50:00|85231|85181|85258.4|85233.4|85280|85236.7|85208.4|85168.9|1264
1615290900000|2021-03-09 11:55:00|85258.6|85233.6|85266.4|85241.4|85283.6|85242.7|85230|85190.6|1495
1615291200000|2021-03-09 12:00:00|85266.3|85241.3|85270.4|85220.4|85293.5|85256.4|85246.8|85207.4|1328
1615291500000|2021-03-09 12:05:00|85272.2|85222.2|85276.5|85226.5|85306|85262.2|85243.2|85205.2|1402
1615291800000|2021-03-09 12:10:00|85276.7|85226.7|85281.3|85256.3|85317.8|85275.3|85261.5|85224.4|1233
1615292100000|2021-03-09 12:15:00|85283|85258|85283.3|85233.3|85313.9|85288.9|85251.9|85217.1|1413
1615292400000|2021-03-09 12:20:00|85283.4|85233.4|85245|85220|85307.2|85270.3|85245|85209.4|1295
1615292700000|2021-03-09 12:25:00|85244.9|85219.9|85285.6|85260.6|85318.8|85283.7|85242.9|85202|1351
1615293000000|2021-03-09 12:30:00|85285.4|85260.4|85346|85296|85353.2|85315|85273.3|85234.4|1470
1615293300000|2021-03-09 12:35:00|85346.1|85296.1|85345.4|85295.4|85364.4|85318.3|85308|85258|1379
1615293600000|2021-03-09 12:40:00|85345|85295|85343.5|85293.5|85366.8|85327.5|85322.3|85280.4|1283
1615293900000|2021-03-09 12:45:00|85343.4|85293.4|85341.7|85316.7|85360.2|85321.5|85323.3|85273.3|1333
1615294200000|2021-03-09 12:50:00|85339.1|85314.1|85361.9|85311.9|85366.9|85328.7|85320.3|85270.3|1223
1615294500000|2021-03-09 12:55:00|85361.8|85311.8|85361.3|85311.3|85368.9|85327.4|85326.8|85280.2|1392
1615294800000|2021-03-09 13:00:00|85361.9|85311.9|85291.5|85266.5|85361.9|85311.9|85282.4|85242.7|1494
1615295100000|2021-03-09 13:05:00|85291|85266|85257.6|85207.6|85305.7|85268.7|85245.2|85195.2|1415
1615295400000|2021-03-09 13:10:00|85257.3|85207.3|85243.3|85193.3|85272.1|85222.1|85231.5|85181.5|1477
1615295700000|2021-03-09 13:15:00|85243.2|85193.2|85355.4|85305.4|85362.8|85312.8|85237.3|85187.3|1498
1615296000000|2021-03-09 13:20:00|85357.3|85307.3|85328.3|85278.3|85370|85320|85324.5|85274.5|1487
1615296300000|2021-03-09 13:25:00|85328.6|85278.6|85373.7|85323.7|85373.7|85323.7|85328.4|85278.4|1396
1615296600000|2021-03-09 13:30:00|85374.1|85324.1|85333|85283|85379.4|85334.8|85328.6|85278.6|1448
1615296900000|2021-03-09 13:35:00|85333.6|85283.6|85342.4|85292.4|85364.5|85314.5|85314|85264|1654
1615297200000|2021-03-09 13:40:00|85342.5|85292.5|85345.7|85295.7|85369.7|85320|85326.2|85276.2|1496
1615297500000|2021-03-09 13:45:00|85346.3|85296.3|85311|85261|85357|85307|85301.1|85251.1|1690
1615297800000|2021-03-09 13:50:00|85311.2|85261.2|85312.8|85262.8|85356.1|85306.1|85300.4|85261.2|1605
1615298100000|2021-03-09 13:55:00|85312|85262|85365.1|85315.1|85365.2|85323.8|85299|85249|1445
1615298400000|2021-03-09 14:00:00|85365.2|85315.2|85363|85313|85382.4|85337.2|85288.5|85251.6|1677
1615298700000|2021-03-09 14:05:00|85361.9|85311.9|85362.6|85312.6|85372.7|85322.8|85332|85282|1500
1615299000000|2021-03-09 14:10:00|85362.5|85312.5|85319.4|85294.4|85371.7|85321.7|85318.2|85274.8|1505
1615299300000|2021-03-09 14:15:00|85319.6|85294.6|85384.1|85334.1|85393.5|85353.9|85319.5|85269.7|1489
1615299600000|2021-03-09 14:20:00|85384.5|85334.5|85351.7|85301.7|85405.7|85367.6|85344|85294|1033
1615299900000|2021-03-09 14:25:00|85351.1|85301.1|85304.8|85254.8|85351.7|85305.4|85289.9|85249.5|1079
1615300200000|2021-03-09 14:30:00|85306|85256|85295.3|85245.3|85329.3|85285.6|85282.1|85238.1|1215
1615300500000|2021-03-09 14:35:00|85296.5|85246.5|85264.6|85214.6|85310.8|85272.3|85206.2|85156.2|1201
1615300800000|2021-03-09 14:40:00|85264.2|85214.2|85244.5|85194.5|85297.7|85254.3|85227.8|85177.8|1205
1615301100000|2021-03-09 14:45:00|85243.2|85193.2|85238.1|85188.1|85263.6|85213.6|85214.9|85164.9|1174
1615301400000|2021-03-09 14:50:00|85239.1|85189.1|85204|85154|85239.5|85189.5|85190.2|85140.2|1126
1615301700000|2021-03-09 14:55:00|85204.3|85154.3|85198|85148|85227.2|85177.2|85170.9|85120.9|1253
1615302000000|2021-03-09 15:00:00|85197.9|85147.9|85199.1|85149.1|85203.4|85161.9|85151.3|85102.6|1795
1615302300000|2021-03-09 15:05:00|85197|85147|85070.8|85020.8|85211.7|85161.7|85049.7|84999.7|2003
1615302600000|2021-03-09 15:10:00|85070.7|85020.7|85038.4|84988.4|85085.6|85035.6|84957.3|84907.3|1877
1615302900000|2021-03-09 15:15:00|85035.4|84985.4|85071.1|85021.1|85088.7|85040.2|85025.4|84975.4|1700
1615303200000|2021-03-09 15:20:00|85070.6|85020.6|85102.1|85052.1|85117|85071.2|85027.5|84985.8|1649
1615303500000|2021-03-09 15:25:00|85099.3|85049.3|85101.9|85051.9|85109.2|85062|85062|85021.3|1566
1615303800000|2021-03-09 15:30:00|85102.2|85052.2|85108.8|85058.8|85152.1|85103.5|85076.3|85039.4|1700
1615304100000|2021-03-09 15:35:00|85109.1|85059.1|85125.3|85075.3|85145.8|85106.4|85086.3|85043.9|1536
1615304400000|2021-03-09 15:40:00|85125|85075|85137.3|85087.3|85151|85103.5|85097.3|85057.5|1455
1615304700000|2021-03-09 15:45:00|85137.2|85087.2|85187.2|85137.2|85193.1|85156.1|85118.1|85077.2|1595
1615305000000|2021-03-09 15:50:00|85187.8|85137.8|85183.4|85133.4|85199.9|85160.9|85145.9|85105.9|1685
1615305300000|2021-03-09 15:55:00|85183.2|85133.2|85170.5|85145.5|85202.8|85171.6|85150.9|85113.6|1706
1615305600000|2021-03-09 16:00:00|85168.1|85143.1|85195.3|85145.3|85240.3|85203.9|85167.7|85141.7|1644
1615305900000|2021-03-09 16:05:00|85195.2|85145.2|85184.9|85134.9|85206.3|85156.3|85168.5|85118.5|1347
1615306200000|2021-03-09 16:10:00|85185.3|85135.3|85193.6|85143.6|85193.8|85153.2|85141.4|85100.8|1358
1615306500000|2021-03-09 16:15:00|85193.7|85143.7|85166.4|85141.4|85199.8|85160|85160.1|85110.1|1286
1615306800000|2021-03-09 16:20:00|85165.9|85140.9|85171.5|85146.5|85190.6|85155|85162.5|85123.2|994
1615307100000|2021-03-09 16:25:00|85171.2|85146.2|85199.9|85149.9|85201.4|85151.4|85128.9|85086.6|1465
1615307400000|2021-03-09 16:30:00|85200.2|85150.2|85205|85155|85222.3|85172.3|85182.8|85135.8|1435
1615307700000|2021-03-09 16:35:00|85204.8|85154.8|85194.4|85144.4|85208.8|85158.8|85167.9|85125.8|1315
1615308000000|2021-03-09 16:40:00|85194.9|85144.9|85196.2|85146.2|85201.2|85151.2|85170.1|85120.1|1260
1615308300000|2021-03-09 16:45:00|85195.4|85145.4|85207.2|85157.2|85217.8|85172.9|85190.6|85140.6|1416
1615308600000|2021-03-09 16:50:00|85205.7|85155.7|85160.9|85110.9|85207.9|85157.9|85151.9|85109.9|1162
1615308900000|2021-03-09 16:55:00|85160.8|85110.8|85209.2|85159.2|85209.9|85159.9|85141.4|85104.4|1200
1615309200000|2021-03-09 17:00:00|85209.4|85159.4|85191.8|85141.8|85210.1|85160.1|85177.3|85127.3|1289
1615309500000|2021-03-09 17:05:00|85192.3|85142.3|85187.9|85137.9|85205.7|85155.7|85179.4|85129.4|1167
1615309800000|2021-03-09 17:10:00|85187.7|85137.7|85169.5|85119.5|85187.7|85137.7|85168.2|85118.2|1242
1615310100000|2021-03-09 17:15:00|85168.8|85118.8|85169.5|85119.5|85171.5|85121.5|85145.6|85095.6|1156
1615310400000|2021-03-09 17:20:00|85169.3|85119.3|85170.9|85120.9|85188.5|85138.5|85152.9|85107|1291
1615310700000|2021-03-09 17:25:00|85172.4|85122.4|85168.4|85143.4|85190.3|85152.1|85154.2|85116.2|1083
1615311000000|2021-03-09 17:30:00|85165.1|85140.1|85177.1|85127.1|85186.2|85141.7|85159.3|85116.7|952
1615311300000|2021-03-09 17:35:00|85177.3|85127.3|85187.4|85137.4|85192|85142|85165.9|85115.9|902
1615311600000|2021-03-09 17:40:00|85186.3|85136.3|85147.8|85097.8|85187.9|85137.9|85136.4|85096.5|1064
1615311900000|2021-03-09 17:45:00|85147.5|85097.5|85152.7|85102.7|85171.8|85123.1|85134.9|85084.9|929
1615312200000|2021-03-09 17:50:00|85152.8|85102.8|85159.5|85109.5|85169.1|85125.3|85140.9|85094.9|878
1615312500000|2021-03-09 17:55:00|85159.7|85109.7|85168.4|85118.4|85175.3|85125.3|85146.8|85107.7|936
1615312800000|2021-03-09 18:00:00|85167.8|85117.8|85126.7|85076.7|85176.9|85139|85090.7|85045.5|1418
1615313100000|2021-03-09 18:05:00|85126.3|85076.3|85154.8|85104.8|85162.4|85112.4|85121.8|85071.8|1244
1615313400000|2021-03-09 18:10:00|85153.9|85103.9|85109.3|85059.3|85164.5|85114.5|85099.5|85058.8|1291
1615313700000|2021-03-09 18:15:00|85109.2|85059.2|85126.3|85076.3|85138|85088|85101.7|85051.7|1205
1615314000000|2021-03-09 18:20:00|85126.5|85076.5|85123.6|85073.6|85131.7|85081.7|85090.8|85050.4|1161
1615314300000|2021-03-09 18:25:00|85123.8|85073.8|85134.4|85084.4|85145|85102.7|85113.7|85073.4|1015
1615314600000|2021-03-09 18:30:00|85134.6|85084.6|85131.6|85081.6|85141.6|85091.6|85107.3|85069.3|975
1615314900000|2021-03-09 18:35:00|85132.3|85082.3|85103.3|85053.3|85139.4|85089.4|85100.7|85050.7|840
1615315200000|2021-03-09 18:40:00|85103.5|85053.5|85104.4|85054.4|85110.2|85060.2|85095.1|85045.1|843
1615315500000|2021-03-09 18:45:00|85104.6|85054.6|85108.2|85058.2|85119.1|85069.1|85097.3|85047.3|944
1615315800000|2021-03-09 18:50:00|85108.4|85058.4|85098.6|85048.6|85112.5|85067.6|85087.6|85040.2|795
1615316100000|2021-03-09 18:55:00|85098.8|85048.8|85093.5|85043.5|85111.4|85061.4|85083.7|85033.7|1053
1615316400000|2021-03-09 19:00:00|85093.9|85043.9|85064.4|85014.4|85095.3|85045.3|85062.2|85012.2|972
1615316700000|2021-03-09 19:05:00|85064.3|85014.3|85051.9|85001.9|85065|85015|85048|84998|1034
1615317000000|2021-03-09 19:10:00|85050.6|85000.6|85048.9|84998.9|85056.7|85006.9|85029.8|84989|747
1615317300000|2021-03-09 19:15:00|85049.8|84999.8|85056.3|85006.3|85058.4|85012.9|85037.9|84997.9|733
1615317600000|2021-03-09 19:20:00|85056.2|85006.2|85047.1|84997.1|85056.7|85017.5|85040.9|84992.5|685
1615317900000|2021-03-09 19:25:00|85048.4|84998.4|85057|85007|85063.8|85013.8|85047.1|84997.1|839
1615318200000|2021-03-09 19:30:00|85057.3|85007.3|85045.4|84995.4|85060.4|85010.4|85044.7|84994.7|846
1615318500000|2021-03-09 19:35:00|85048.3|84998.3|85037.5|84987.5|85050.2|85002.3|85023.1|84983.7|811
1615318800000|2021-03-09 19:40:00|85038.4|84988.4|85020.7|84970.7|85041.1|84995.7|85008|84970.5|709
1615319100000|2021-03-09 19:45:00|85021.1|84971.1|85010|84960|85034.3|84985.4|85000.1|84956.9|1033
1615319400000|2021-03-09 19:50:00|85011.2|84961.2|84992.3|84942.3|85011.2|84961.2|84988.6|84938.6|761
1615319700000|2021-03-09 19:55:00|84992|84942|85019.1|84969.1|85019.9|84982.2|84968.9|84932|1103
1615320000000|2021-03-09 20:00:00|85019.7|84969.7|84990.4|84940.4|85019.7|84969.7|84968.3|84928.7|933
1615320300000|2021-03-09 20:05:00|84990|84940|84992.6|84942.6|84994.4|84944.4|84982.2|84932.2|891
1615320600000|2021-03-09 20:10:00|84992.8|84942.8|84988.6|84938.6|84996.2|84946.2|84986.2|84936.2|743
1615320900000|2021-03-09 20:15:00|84988.3|84938.3|84994.7|84944.7|84996.4|84946.4|84984.3|84934.3|824
1615321200000|2021-03-09 20:20:00|84994.8|84944.8|84997.9|84947.9|85005.9|84955.9|84992.8|84942.8|796
1615321500000|2021-03-09 20:25:00|84998|84948|84996.6|84946.6|85002.7|84952.7|84995.2|84945.2|627
1615321800000|2021-03-09 20:30:00|84996.4|84946.4|84997.6|84947.6|85002.9|84952.9|84987.5|84937.5|824
1615322100000|2021-03-09 20:35:00|84997.7|84947.7|84997.6|84947.6|85012.9|84962.9|84993|84943|957
1615322400000|2021-03-09 20:40:00|84997.7|84947.7|84983.7|84933.7|85000.8|84950.8|84983.6|84933.6|1099
1615322700000|2021-03-09 20:45:00|84983.4|84933.4|84997.8|84947.8|84998.9|84948.9|84983.3|84933.3|953
1615323000000|2021-03-09 20:50:00|84997.1|84947.1|85005.4|84955.4|85021.8|84971.8|84997.1|84947.1|1090
1615323300000|2021-03-09 20:55:00|85005.3|84955.3|85020.3|84970.3|85081.8|85031.8|84993.6|84943.6|1263
1615323600000|2021-03-09 21:00:00|85021.9|84971.9|85054.3|85004.3|85055.4|85005.4|85018.2|84968.2|951
1615323900000|2021-03-09 21:05:00|85054.1|85004.1|85031.1|84981.1|85055.6|85005.6|85025|84975|669
1615324200000|2021-03-09 21:10:00|85030.9|84980.9|85034.1|84984.1|85040.5|84990.5|85030.9|84980.9|578
1615324500000|2021-03-09 21:15:00|85033.7|84983.7|85017.2|84967.2|85033.7|84983.7|85016.2|84966.2|667
1615324800000|2021-03-09 21:20:00|85017.1|84967.1|85022.9|84972.9|85025.1|84975.1|85004.4|84954.4|604
1615325100000|2021-03-09 21:25:00|85022.5|84972.5|85016.4|84966.4|85026.4|84976.4|85011.1|84961.1|642
1615325400000|2021-03-09 21:30:00|85015.1|84965.1|84999.9|84949.9|85018.4|84968.4|84990.8|84940.8|747
1615325700000|2021-03-09 21:35:00|85000.2|84950.2|85000|84950|85007.8|84957.8|84998.4|84948.4|613
1615326000000|2021-03-09 21:40:00|85000.2|84950.2|85001.8|84951.8|85008.2|84958.2|84997.2|84947.2|742
1615326300000|2021-03-09 21:45:00|85003.2|84953.2|85004.9|84954.9|85015.5|84965.5|84994.2|84944.2|719
1615326600000|2021-03-09 21:50:00|85004.8|84954.8|84998.6|84948.6|85020.2|84956.1|84987.1|84933|827
1615326900000|2021-03-09 21:55:00|84999.8|84949.8|85055.7|84944.7|85096|84985|84999.8|84926.3|753
1615327200000|2021-03-09 22:00:00|85072.4|84961.4|85139.6|85028.6|85142.3|85031.3|85052.3|84948.3|80
1615327500000|2021-03-09 22:05:00|85111.1|85000.1|85095.7|84984.7|85145.3|85034.3|85095.7|84984.7|344
1615327800000|2021-03-09 22:10:00|85118.9|85007.9|85103.7|84992.7|85146|85035|85093.5|84982.5|231
1615328100000|2021-03-09 22:15:00|85107.4|84996.4|85144.6|85033.6|85160.1|85049.1|85098.9|84987.9|309
1615328400000|2021-03-09 22:20:00|85147|85036|85125.1|85014.1|85163|85052|85103.7|84992.7|170
1615328700000|2021-03-09 22:25:00|85141.9|85030.9|85133.2|85022.2|85162.8|85051.8|85101.2|84990.2|151
1615329000000|2021-03-09 22:30:00|85136.3|85025.3|85152.5|85041.5|85173.4|85062.4|85126.2|85015.2|272
1615329300000|2021-03-09 22:35:00|85152.8|85041.8|85131.5|85020.5|85160.5|85049.5|85124.8|85013.8|388
1615329600000|2021-03-09 22:40:00|85132.2|85021.2|85119.6|85008.6|85153.1|85042.1|85092|84981|463
1615329900000|2021-03-09 22:45:00|85116|85005|85112.2|85001.2|85139.2|85028.2|85101|84990|382
1615330200000|2021-03-09 22:50:00|85107.6|84996.6|85123.3|85012.3|85147.2|85036.2|85092.5|84981.5|386
1615330500000|2021-03-09 22:55:00|85123|85012|85117.6|85006.6|85162.4|85051.4|85097.3|84986.3|466
1615330800000|2021-03-09 23:00:00|85114|85003|85037.8|84928.3|85116.2|85005.2|85032.5|84925.2|1162
1615331100000|2021-03-09 23:05:00|85037.7|84928.4|85025.9|84949.2|85045|84969.4|85007.3|84926.3|983
1615331400000|2021-03-09 23:10:00|85027.5|84949.3|85018.2|84968.2|85036.4|84976.1|85007|84927.5|855
1615331700000|2021-03-09 23:15:00|85017.2|84967.2|85006.9|84956.9|85029.9|84975.2|85006.6|84954.7|852
1615332000000|2021-03-09 23:20:00|85007|84957|85020.7|84970.7|85026.3|84976.3|85004.5|84946.7|808
1615332300000|2021-03-09 23:25:00|85020.5|84970.5|85021.5|84971.5|85027.2|84977.2|85016.1|84966.1|633
1615332600000|2021-03-09 23:30:00|85023|84973|85030.4|84980.4|85035.4|84985.4|85021.4|84971.4|930
1615332900000|2021-03-09 23:35:00|85030.5|84980.5|85014.4|84964.4|85031.9|84981.9|85012.9|84962.9|726
1615333200000|2021-03-09 23:40:00|85014.2|84964.2|85011.5|84961.5|85028|84978|85009.2|84959.2|738
1615333500000|2021-03-09 23:45:00|85011.9|84961.9|85002.8|84952.8|85011.9|84961.9|84993.1|84943.1|654
1615333800000|2021-03-09 23:50:00|85002.9|84952.9|85023.6|84973.6|85025.9|84975.9|85002.3|84952.3|534
1615334100000|2021-03-09 23:55:00|85023.2|84973.2|85017.1|84967.1|85030.5|84980.5|85009.9|84959.9|690
1615334400000|2021-03-10 00:00:00|85017.6|84967.6|85060|85010|85065.8|85015.8|85017.2|84967.2|1029
1615334700000|2021-03-10 00:05:00|85059.1|85009.1|85057.8|85007.8|85065.6|85015.6|85048.5|84998.5|765
1615335000000|2021-03-10 00:10:00|85060.9|85010.9|85061.6|85011.6|85066.7|85016.7|85051.9|85001.9|703
1615335300000|2021-03-10 00:15:00|85061.9|85011.9|85073.9|85023.9|85082.8|85032.8|85061.4|85011.4|726
1615335600000|2021-03-10 00:20:00|85073.4|85023.4|85089.9|85039.9|85090.8|85050.6|85072|85022|637
1615335900000|2021-03-10 00:25:00|85089.6|85039.6|85080.8|85030.8|85091.4|85041.4|85064.4|85014.4|648
1615336200000|2021-03-10 00:30:00|85080.7|85030.7|85074.2|85024.2|85085|85035|85070.5|85020.5|677
1615336500000|2021-03-10 00:35:00|85074.3|85024.3|85070.3|85020.3|85078.8|85028.8|85063.2|85013.2|538
1615336800000|2021-03-10 00:40:00|85070.7|85020.7|85074.9|85024.9|85081.5|85031.5|85058.6|85008.6|576
1615337100000|2021-03-10 00:45:00|85075.5|85025.5|85088.4|85038.4|85094.8|85044.8|85074.5|85024.5|721
1615337400000|2021-03-10 00:50:00|85080|85030|85075.6|85025.6|85118|85068|85068.8|85018.8|1219
1615337700000|2021-03-10 00:55:00|85077.1|85027.1|85083|85033|85088.9|85038.9|85067.1|85017.1|941
1615338000000|2021-03-10 01:00:00|85082.7|85032.7|85081.8|85031.8|85189.1|85121.6|85066.4|85005.4|1462
1615338300000|2021-03-10 01:05:00|85079.8|85029.8|85063.1|85013.1|85110.7|85050.4|85054.4|84994.8|944
1615338600000|2021-03-10 01:10:00|85062.7|85012.7|85068.9|85018.9|85087|85037|85058.6|85008.6|945
1615338900000|2021-03-10 01:15:00|85069.1|85019.1|85074.5|85024.5|85090|85040|85049.2|84985|1080
1615339200000|2021-03-10 01:20:00|85074.6|85024.6|85097.5|85018.8|85098.1|85040.8|85063|84992.3|1191
1615339500000|2021-03-10 01:25:00|85097.2|85018.5|85074.8|85002.4|85104|85047.1|85065|84984.2|1027
1615339800000|2021-03-10 01:30:00|85075.6|85002.7|85132.1|85057.4|85146.8|85072.4|85069.3|84991.8|1343
1615340100000|2021-03-10 01:35:00|85131.4|85057.8|85166.1|85116.1|85176.4|85119.8|85113.6|85044.8|1115
1615340400000|2021-03-10 01:40:00|85165.7|85115.7|85170.5|85120.5|85182.8|85132.8|85157.8|85096.3|1188
1615340700000|2021-03-10 01:45:00|85169.8|85119.8|85161.9|85111.9|85185.4|85135.4|85157.8|85104.4|1220
1615341000000|2021-03-10 01:50:00|85163|85113|85166.1|85116.1|85171.6|85121.6|85136.9|85086.9|1253
1615341300000|2021-03-10 01:55:00|85165.7|85115.7|85186|85136|85188|85138|85157.3|85107.3|1250
1615341600000|2021-03-10 02:00:00|85186.1|85136.1|85203.1|85153.1|85218.3|85168.3|85180.1|85130.1|1388
1615341900000|2021-03-10 02:05:00|85201.9|85151.9|85232.4|85182.4|85253.5|85203.5|85198|85148|1399
1615342200000|2021-03-10 02:10:00|85231.1|85181.1|85226.6|85176.6|85235.9|85183.6|85199.4|85117.9|1341
1615342500000|2021-03-10 02:15:00|85226.9|85176.9|85212|85162|85238.7|85179.8|85196.3|85133.7|1102
1615342800000|2021-03-10 02:20:00|85211.8|85161.8|85199.5|85149.5|85233.6|85181.1|85188.1|85124.9|1072
1615343100000|2021-03-10 02:25:00|85199.2|85149.2|85216.3|85166.3|85222.2|85166.6|85179.1|85119.5|1178
1615343400000|2021-03-10 02:30:00|85216.7|85166.7|85205.7|85155.7|85237.8|85179.6|85202.9|85135.3|1142
1615343700000|2021-03-10 02:35:00|85205.4|85155.4|85239.1|85189.1|85244.8|85191.8|85196.1|85130.1|1064
1615344000000|2021-03-10 02:40:00|85239.7|85189.7|85236.3|85186.3|85258.4|85205.4|85229.6|85167.3|1125
1615344300000|2021-03-10 02:45:00|85236.5|85186.5|85205.5|85155.5|85249.4|85193.8|85191.6|85124.3|1046
1615344600000|2021-03-10 02:50:00|85206.1|85156.1|85218.5|85168.5|85234.1|85181.7|85201.1|85142|1122
1615344900000|2021-03-10 02:55:00|85218.7|85168.7|85236.6|85186.6|85246|85196|85210.2|85152|1076
1615345200000|2021-03-10 03:00:00|85240.3|85190.3|85228.3|85178.3|85253.2|85203.2|85217.6|85160.5|1044
1615345500000|2021-03-10 03:05:00|85228.2|85178.2|85211.6|85161.6|85237|85187|85200.3|85143.2|1220
1615345800000|2021-03-10 03:10:00|85211.1|85161.1|85189.4|85139.4|85227.4|85166.8|85181.7|85113.5|1070
1615346100000|2021-03-10 03:15:00|85189.2|85139.2|85201.4|85151.4|85217.8|85162.5|85185.7|85120.5|1069
1615346400000|2021-03-10 03:20:00|85201.6|85151.6|85208.4|85158.4|85218.5|85166.9|85195.8|85131.7|1109
1615346700000|2021-03-10 03:25:00|85208.9|85158.9|85233.9|85183.9|85240.9|85185.8|85202.9|85142.5|1074
1615347000000|2021-03-10 03:30:00|85234.3|85184.3|85221|85171|85242.3|85189.7|85218.9|85158.5|1249
1615347300000|2021-03-10 03:35:00|85221.1|85171.1|85213.5|85163.5|85235.3|85185.3|85209.8|85156.6|1051
1615347600000|2021-03-10 03:40:00|85214.8|85164.8|85228.4|85178.4|85235.2|85180.8|85201.9|85136|941
1615347900000|2021-03-10 03:45:00|85228.5|85178.5|85244.3|85194.3|85253.1|85203.1|85224.1|85174.1|1073
1615348200000|2021-03-10 03:50:00|85243.7|85193.7|85254.5|85204.5|85262.8|85209.8|85239|85188.5|1140
1615348500000|2021-03-10 03:55:00|85252.2|85202.2|85240|85190|85254|85204|85233|85174.9|936
1615348800000|2021-03-10 04:00:00|85239|85189|85232|85182|85248.6|85198.6|85224.1|85165.3|1155
1615349100000|2021-03-10 04:05:00|85231.9|85181.9|85238.7|85188.7|85247.9|85194.7|85211.7|85153.3|1376
1615349400000|2021-03-10 04:10:00|85237.4|85187.4|85238|85188|85242.3|85192.3|85212.7|85154.9|1121
1615349700000|2021-03-10 04:15:00|85238.1|85188.1|85234.1|85184.1|85245|85195|85210.9|85160.9|978
1615350000000|2021-03-10 04:20:00|85234.2|85184.2|85221.2|85171.2|85253.8|85203.8|85201.4|85151.4|1028
1615350300000|2021-03-10 04:25:00|85220.9|85170.9|85235.2|85185.2|85250|85200|85201|85151|982
1615350600000|2021-03-10 04:30:00|85235.4|85185.4|85235|85185|85254.9|85204.9|85222.6|85164|882
1615350900000|2021-03-10 04:35:00|85235.9|85185.9|85246.4|85196.4|85255.4|85205.4|85230.7|85180.7|1211
1615351200000|2021-03-10 04:40:00|85246.3|85196.3|85233.2|85183.2|85250.9|85200.9|85222.1|85172.1|1217
1615351500000|2021-03-10 04:45:00|85233.6|85183.6|85240.5|85190.5|85242.3|85192.3|85225.2|85175.2|1128
1615351800000|2021-03-10 04:50:00|85237.7|85187.7|85240.9|85190.9|85245.2|85195.2|85226|85160.8|1162
1615352100000|2021-03-10 04:55:00|85240.3|85190.3|85228.1|85178.1|85242.1|85192.1|85222|85172|705
1615352400000|2021-03-10 05:00:00|85228.2|85178.2|85261.3|85211.3|85267.9|85217.9|85221.4|85171.4|1034
1615352700000|2021-03-10 05:05:00|85261.1|85211.1|85273.1|85223.1|85277|85227|85251.9|85201.9|866
1615353000000|2021-03-10 05:10:00|85272.3|85222.3|85276.9|85226.9|85293.3|85243.3|85267.7|85217.7|1102
1615353300000|2021-03-10 05:15:00|85277.1|85227.1|85280.7|85230.7|85282.4|85232.4|85265.1|85215.1|785
1615353600000|2021-03-10 05:20:00|85279.6|85229.6|85270.1|85220.1|85286.2|85236.2|85257.7|85207.7|679
1615353900000|2021-03-10 05:25:00|85267.9|85217.9|85290.3|85240.3|85291.9|85241.9|85254.1|85204.1|959
1615354200000|2021-03-10 05:30:00|85291.3|85241.3|85278.7|85228.7|85292.9|85242.9|85267.1|85217.1|974
1615354500000|2021-03-10 05:35:00|85278.6|85228.6|85253|85203|85282.9|85232.9|85251.3|85201.3|976
1615354800000|2021-03-10 05:40:00|85255.4|85205.4|85279|85229|85282.9|85232.9|85251.9|85194|1098
1615355100000|2021-03-10 05:45:00|85278.7|85228.7|85316.8|85266.8|85322.8|85272.8|85278.7|85228.7|1242
1615355400000|2021-03-10 05:50:00|85317|85267|85303.2|85253.2|85340.8|85290.8|85291.4|85241.4|1213
1615355700000|2021-03-10 05:55:00|85303.3|85253.3|85296.2|85246.2|85308.3|85258.3|85285|85235|838
1615356000000|2021-03-10 06:00:00|85296.4|85246.4|85316.9|85266.9|85325.8|85275.8|85281.8|85231.8|1017
1615356300000|2021-03-10 06:05:00|85320.1|85270.1|85323.5|85273.5|85337.4|85287.4|85308.7|85258.7|783
1615356600000|2021-03-10 06:10:00|85323|85273|85329.1|85279.1|85340.3|85290.3|85320.9|85270.9|904
1615356900000|2021-03-10 06:15:00|85329.4|85279.4|85323.6|85273.6|85336.1|85286.1|85321.1|85271.1|764
1615357200000|2021-03-10 06:20:00|85323.7|85273.7|85334.2|85284.2|85336.3|85286.3|85323.2|85273.2|742
1615357500000|2021-03-10 06:25:00|85333.9|85283.9|85308.8|85258.8|85333.9|85283.9|85305.7|85255.7|830
1615357800000|2021-03-10 06:30:00|85308.9|85258.9|85314.1|85264.1|85324.3|85274.3|85307.2|85257.2|894
1615358100000|2021-03-10 06:35:00|85314.2|85264.2|85296|85246|85314.8|85264.8|85269.2|85219.2|962
1615358400000|2021-03-10 06:40:00|85295.9|85245.9|85244.9|85194.9|85297.3|85247.3|85243.3|85193.3|902
1615358700000|2021-03-10 06:45:00|85244.5|85194.5|85261.4|85211.4|85265.9|85215.9|85238.8|85188.8|846
1615359000000|2021-03-10 06:50:00|85261.6|85211.6|85247.7|85197.7|85265.1|85215.1|85235.5|85185.5|880
1615359300000|2021-03-10 06:55:00|85246.7|85196.7|85445.5|85334.5|85459.4|85348.4|85228.5|85178.5|1063
1615359600000|2021-03-10 07:00:00|85429.6|85318.6|85250.3|85200.3|85429.6|85318.6|85245.4|85160.7|1492
1615359900000|2021-03-10 07:05:00|85249.9|85199.9|85238.2|85188.2|85261.1|85219.4|85221.8|85171.8|1104
1615360200000|2021-03-10 07:10:00|85237.3|85187.3|85247.5|85197.5|85258.8|85208.8|85216.9|85166.9|1036
1615360500000|2021-03-10 07:15:00|85248.3|85198.3|85213.2|85163.2|85248.3|85198.3|85212.7|85162.7|1118
1615360800000|2021-03-10 07:20:00|85211.9|85161.9|85187.2|85137.2|85220.5|85170.5|85178|85131.3|1104
1615361100000|2021-03-10 07:25:00|85186.6|85136.6|85198.9|85148.9|85217.4|85169.6|85185.3|85135.3|906
1615361400000|2021-03-10 07:30:00|85196.9|85146.9|85184.3|85134.3|85201.9|85151.9|85165.7|85115.7|1484
1615361700000|2021-03-10 07:35:00|85183.9|85133.9|85229.9|85179.9|85253.7|85203.7|85182.1|85132.1|1825
1615362000000|2021-03-10 07:40:00|85229.5|85179.5|85221.6|85171.6|85267.3|85226.4|85213.2|85167.8|1533
1615362300000|2021-03-10 07:45:00|85223.6|85173.6|85196.2|85146.2|85226.5|85176.5|85191.8|85141.8|1856
1615362600000|2021-03-10 07:50:00|85196.1|85146.1|85211.5|85161.5|85227.2|85177.2|85185.1|85144|1525
1615362900000|2021-03-10 07:55:00|85211.7|85161.7|85218.3|85168.3|85241.5|85191.5|85200|85150|1812
1615363200000|2021-03-10 08:00:00|85217.4|85167.4|85277.5|85227.5|85289.4|85239.4|85213.9|85163.9|1899
1615363500000|2021-03-10 08:05:00|85276.1|85226.1|85314.1|85264.1|85346.5|85296.5|85276.1|85226.1|1887
1615363800000|2021-03-10 08:10:00|85314.2|85264.2|85289|85239|85314.3|85264.3|85254.7|85204.7|1871
1615364100000|2021-03-10 08:15:00|85289.1|85239.1|85315.4|85265.4|85327.8|85290.6|85265.8|85226.7|1587
1615364400000|2021-03-10 08:20:00|85315|85265|85288.7|85238.7|85333.4|85292.3|85270.3|85233.3|1775
1615364700000|2021-03-10 08:25:00|85288.6|85238.6|85338|85313|85351|85314.4|85287.5|85237.5|1673
1615365000000|2021-03-10 08:30:00|85339.1|85314.1|85267.9|85217.9|85358.1|85314.1|85249.1|85212.5|1770
1615365300000|2021-03-10 08:35:00|85268.1|85218.1|85233.8|85183.8|85282.1|85243.6|85230.5|85183.2|1561
1615365600000|2021-03-10 08:40:00|85234|85184|85223.3|85173.3|85256.2|85220.7|85209.8|85167.9|1293
1615365900000|2021-03-10 08:45:00|85223|85173|85209|85159|85240.6|85206.3|85191|85154.6|1538
1615366200000|2021-03-10 08:50:00|85207.4|85157.4|85154|85129|85213.9|85182.1|85149.4|85113.8|1585
1615366500000|2021-03-10 08:55:00|85153.6|85128.6|85124.8|85074.8|85170|85132.3|85094.9|85059.5|1587
1615366800000|2021-03-10 09:00:00|85125|85075|85118|85093|85140.3|85102.8|85083.4|85033.4|1761
1615367100000|2021-03-10 09:05:00|85117.9|85092.9|85109.2|85059.2|85136.1|85095.5|85085.9|85052.2|1647
1615367400000|2021-03-10 09:10:00|85109|85059|85090.5|85065.5|85109.6|85069.7|85069.9|85032.9|1541
1615367700000|2021-03-10 09:15:00|85090.1|85065.1|85127.4|85077.4|85132.5|85093.3|85089.7|85045.1|1643
1615368000000|2021-03-10 09:20:00|85126.9|85076.9|85141.9|85091.9|85143.1|85105.9|85099.3|85049.3|1576
1615368300000|2021-03-10 09:25:00|85141.7|85091.7|85189.8|85164.8|85204.1|85167.1|85132.7|85091.5|1493
1615368600000|2021-03-10 09:30:00|85189.9|85164.9|85202.4|85152.4|85218.9|85176.8|85168.3|85131.4|1649
1615368900000|2021-03-10 09:35:00|85203.4|85153.4|85141.7|85116.7|85213.6|85177.6|85133.7|85096.5|1719
1615369200000|2021-03-10 09:40:00|85141.3|85116.3|85182.8|85132.8|85192.3|85160.5|85140.9|85107.4|1528
1615369500000|2021-03-10 09:45:00|85183|85133|85193.2|85168.2|85215.5|85181.4|85170|85132.6|1589
1615369800000|2021-03-10 09:50:00|85193.3|85168.3|85217.8|85167.8|85219.4|85181.5|85178.4|85141|1624
1615370100000|2021-03-10 09:55:00|85217.5|85167.5|85184.1|85159.1|85221.4|85187.3|85182.3|85145.4|1691
1615370400000|2021-03-10 10:00:00|85183.6|85158.6|85229.9|85179.9|85290.5|85207.4|85179.4|85139.5|1332
1615370700000|2021-03-10 10:05:00|85230.3|85180.3|85250.5|85200.5|85252.6|85210.3|85208.3|85168.5|1282
1615371000000|2021-03-10 10:10:00|85251|85201|85252.8|85202.8|85266.6|85228.7|85225.1|85185.3|1104
1615371300000|2021-03-10 10:15:00|85252.9|85202.9|85213.6|85163.6|85271.4|85235.2|85189.2|85152.7|1038
1615371600000|2021-03-10 10:20:00|85213.3|85163.3|85203.7|85153.7|85221.5|85181.5|85183.3|85140|1049
1615371900000|2021-03-10 10:25:00|85203.3|85153.3|85206.2|85181.2|85219.5|85181.8|85185|85144.5|980
1615372200000|2021-03-10 10:30:00|85205.5|85180.5|85250.9|85225.9|85268.5|85232.1|85205.4|85171|1199
1615372500000|2021-03-10 10:35:00|85250.5|85225.5|85278.7|85228.7|85283|85245.5|85227.3|85191.5|1063
1615372800000|2021-03-10 10:40:00|85282.2|85232.2|85284.7|85234.7|85288.8|85253.3|85234.8|85197.2|1119
1615373100000|2021-03-10 10:45:00|85272.4|85247.4|85270.3|85220.3|85288.8|85251.2|85247.6|85211.5|1015
1615373400000|2021-03-10 10:50:00|85270.1|85220.1|85270.3|85245.3|85285.2|85251.4|85249.9|85206.6|1142
1615373700000|2021-03-10 10:55:00|85270|85245|85270.5|85245.5|85288.3|85263.3|85260.5|85235.5|1114
1615374000000|2021-03-10 11:00:00|85270.4|85245.4|85285.7|85260.7|85294|85269|85255.8|85230.8|1109
1615374300000|2021-03-10 11:05:00|85285.5|85260.5|85284.3|85259.3|85298.5|85273.5|85264.2|85227.4|848
1615374600000|2021-03-10 11:10:00|85284.2|85259.2|85286|85261|85316.4|85291.4|85278.1|85253.1|989
1615374900000|2021-03-10 11:15:00|85286.3|85261.3|85298.1|85273.1|85309.7|85284.7|85270.8|85245.8|980
1615375200000|2021-03-10 11:20:00|85298.2|85273.2|85303|85278|85311|85286|85291.3|85266.3|1026
1615375500000|2021-03-10 11:25:00|85302.6|85277.6|85308.4|85283.4|85328.5|85303.5|85296.9|85271.9|1245
1615375800000|2021-03-10 11:30:00|85309|85284|85292.9|85267.9|85309.2|85284.2|85264.6|85239.6|1014
1615376100000|2021-03-10 11:35:00|85293.4|85268.4|85337.5|85312.5|85337.5|85312.5|85290.9|85265.9|1112
1615376400000|2021-03-10 11:40:00|85336.4|85311.4|85318.9|85293.9|85360.5|85335.5|85317.5|85292.5|1012
1615376700000|2021-03-10 11:45:00|85318.6|85293.6|85329.5|85304.5|85350.3|85325.3|85299.9|85274.9|1121
1615377000000|2021-03-10 11:50:00|85329.1|85304.1|85292.1|85267.1|85333.2|85308.2|85285.3|85260.3|1071
1615377300000|2021-03-10 11:55:00|85292.6|85267.6|85264.8|85214.8|85295.9|85270.9|85264.2|85214.2|1050
1615377600000|2021-03-10 12:00:00|85264.6|85214.6|85267.8|85242.8|85303.6|85278.6|85259.7|85213.7|1112
1615377900000|2021-03-10 12:05:00|85268.2|85243.2|85247.4|85222.4|85270.5|85245.5|85220.6|85195.6|1103
1615378200000|2021-03-10 12:10:00|85245.8|85220.8|85231.6|85206.6|85253.6|85228.6|85215.1|85190.1|914
1615378500000|2021-03-10 12:15:00|85231.5|85206.5|85193.6|85168.6|85246.7|85221.7|85178.6|85153.6|1182
1615378800000|2021-03-10 12:20:00|85193.5|85168.5|85214.2|85189.2|85223.7|85195.7|85175.3|85149|1222
1615379100000|2021-03-10 12:25:00|85213.7|85188.7|85188.4|85163.4|85214.6|85189.6|85176.5|85151.5|1061
1615379400000|2021-03-10 12:30:00|85188.5|85163.5|85186.3|85161.3|85202.9|85177.9|85176|85151|1291
1615379700000|2021-03-10 12:35:00|85186.4|85161.4|85194.6|85169.6|85198.8|85173.8|85176.8|85151.8|1130
1615380000000|2021-03-10 12:40:00|85194.7|85169.7|85190.7|85165.7|85211.1|85186.1|85174.6|85149.6|1072
1615380300000|2021-03-10 12:45:00|85190.9|85165.9|85188.8|85163.8|85203|85178|85176.2|85149.8|1002
1615380600000|2021-03-10 12:50:00|85188.9|85163.9|85167.8|85142.8|85214.6|85189.6|85165.1|85140.1|1158
1615380900000|2021-03-10 12:55:00|85166.8|85141.8|85225.4|85200.4|85246.8|85221.8|85150.3|85125.3|1862
1615381200000|2021-03-10 13:00:00|85225.2|85200.2|85240.9|85215.9|85254.9|85229.9|85205.9|85180.9|1446
1615381500000|2021-03-10 13:05:00|85241|85216|85180.1|85155.1|85255.4|85230.4|85168.4|85143.4|1686
1615381800000|2021-03-10 13:10:00|85180.2|85155.2|85201.8|85176.8|85219|85194|85167.4|85142.4|1607
1615382100000|2021-03-10 13:15:00|85202.5|85177.5|85245.4|85220.4|85245.8|85220.8|85179.3|85154.3|1405
1615382400000|2021-03-10 13:20:00|85245.3|85220.3|85236.1|85211.1|85253.7|85228.7|85184.4|85159.4|1444
1615382700000|2021-03-10 13:25:00|85236.8|85211.8|85254.6|85174.2|85280.2|85214.6|85213.7|85165.7|1323
1615383000000|2021-03-10 13:30:00|85256.3|85173.4|85000.8|84950.8|85260.9|85191.9|84983.1|84948|2069
1615383300000|2021-03-10 13:35:00|84989.6|84964.6|85065.6|85015.6|85087.8|85037.8|84982.5|84940.2|2009
1615383600000|2021-03-10 13:40:00|85065.7|85015.7|85081.6|85031.6|85123.5|85087.1|85030.2|85000.6|1865
1615383900000|2021-03-10 13:45:00|85081.8|85031.8|85050.7|85025.7|85088.8|85043.7|85024.3|84991.8|1682
1615384200000|2021-03-10 13:50:00|85051|85026|85038.5|85013.5|85052.1|85027.1|84986.9|84953.6|1658
1615384500000|2021-03-10 13:55:00|85038.6|85013.6|84982.8|84957.8|85057.6|85032.6|84959.2|84934.2|1650
1615384800000|2021-03-10 14:00:00|84982.5|84957.5|84955.2|84930.2|85052|85014.9|84951.4|84912.8|1819
1615385100000|2021-03-10 14:05:00|84955.7|84930.7|84953.5|84928.5|85027.1|84993.4|84934.4|84897.1|1670
1615385400000|2021-03-10 14:10:00|84953.2|84928.2|84893.9|84868.9|84965.9|84940.9|84886|84849.9|1675
1615385700000|2021-03-10 14:15:00|84894.1|84869.1|84926.5|84901.5|84939.7|84912.9|84881|84852.1|1576
1615386000000|2021-03-10 14:20:00|84924.7|84899.7|84933|84908|84966.7|84932.7|84902.1|84877.1|1210
1615386300000|2021-03-10 14:25:00|84933.6|84908.6|84933.2|84908.2|84954.7|84923.7|84908.5|84883.5|1011
1615386600000|2021-03-10 14:30:00|84932.1|84907.1|85006.6|84956.6|85007.7|84979.6|84932.1|84899.5|1178
1615386900000|2021-03-10 14:35:00|85007|84957|84970.1|84945.1|85024.4|84989.2|84945|84920|1132
1615387200000|2021-03-10 14:40:00|84969.2|84944.2|84934.2|84909.2|84995.5|84962|84910.7|84885.7|1164
1615387500000|2021-03-10 14:45:00|84932.4|84907.4|84951.8|84926.8|84956.1|84928.2|84913.8|84888.7|1591
1615387800000|2021-03-10 14:50:00|84952|84927|84959.1|84934.1|84981.1|84956.1|84916.9|84891.9|1692
1615388100000|2021-03-10 14:55:00|84958.3|84933.3|84989.5|84939.5|84996.5|84971.5|84935.5|84910.5|1709
1615388400000|2021-03-10 15:00:00|84989.8|84939.8|84976.1|84951.1|85014.3|84979.2|84966.2|84938.1|1649
1615388700000|2021-03-10 15:05:00|84976.4|84951.4|84996.5|84971.5|85010|84977.3|84940.6|84915.6|1668
1615389000000|2021-03-10 15:10:00|84995.4|84970.4|85087.9|85062.9|85092.1|85067.1|84989.6|84959.9|1647
1615389300000|2021-03-10 15:15:00|85087.8|85062.8|85048.5|85023.5|85088.8|85063.8|85041|85016|1499
1615389600000|2021-03-10 15:20:00|85048.2|85023.2|85041.5|85016.5|85078.1|85053.1|85038.6|85001.1|1376
1615389900000|2021-03-10 15:25:00|85041.2|85016.2|85144.5|85094.5|85158.2|85116.2|85036.9|85011.9|1574
1615390200000|2021-03-10 15:30:00|85149|85099|85083|85058|85149|85122.5|85083|85058|1665
1615390500000|2021-03-10 15:35:00|85084.1|85059.1|85126.2|85101.2|85137.8|85112.8|85077|85052|1598
1615390800000|2021-03-10 15:40:00|85126.6|85101.6|85107.5|85082.5|85149.6|85124.6|85093.2|85068.2|1529
1615391100000|2021-03-10 15:45:00|85107|85082|85109.4|85084.4|85116.6|85091.6|85084.9|85059.9|1576
1615391400000|2021-03-10 15:50:00|85109.5|85084.5|85126.4|85101.4|85180|85155|85104.2|85079.2|1661
1615391700000|2021-03-10 15:55:00|85126.8|85101.8|85172.9|85147.9|85178.1|85149.2|85117.2|85081.3|1892
1615392000000|2021-03-10 16:00:00|85173|85148|85173.5|85148.5|85190.4|85165.4|85149.2|85124.2|1738
1615392300000|2021-03-10 16:05:00|85172.9|85147.9|85164.8|85139.8|85192.2|85167.2|85122.5|85097.5|1502
1615392600000|2021-03-10 16:10:00|85164.5|85139.5|85148.7|85123.7|85180.5|85155.5|85137.3|85112.3|1495
1615392900000|2021-03-10 16:15:00|85148.8|85123.8|85167.2|85142.2|85176.2|85151.2|85139.8|85114.8|1227
1615393200000|2021-03-10 16:20:00|85167|85142|85187.4|85162.4|85187.6|85162.6|85150.6|85125.6|1226
1615393500000|2021-03-10 16:25:00|85187.2|85162.2|85144.2|85119.2|85193.3|85168.3|85141.2|85116.2|1319
1615393800000|2021-03-10 16:30:00|85143.8|85118.8|85150.5|85125.5|85169|85140.7|85142.4|85113.3|1256
1615394100000|2021-03-10 16:35:00|85149.6|85124.6|85135.7|85110.7|85159.2|85134.2|85132.5|85096.6|1324
1615394400000|2021-03-10 16:40:00|85135.8|85110.8|85164.7|85139.7|85173.2|85148.2|85128.1|85103.1|1192
1615394700000|2021-03-10 16:45:00|85165.2|85140.2|85112.2|85087.2|85171.4|85144|85108.5|85083.5|1188
1615395000000|2021-03-10 16:50:00|85111.9|85086.9|85090|85065|85112.6|85087.6|85075.8|85050.8|1191
1615395300000|2021-03-10 16:55:00|85089.7|85064.7|85100.7|85075.7|85108.3|85083.3|85085.3|85060.3|1076
1615395600000|2021-03-10 17:00:00|85100|85075|85082.2|85057.2|85116.8|85083.5|85078.1|85043.3|1246
1615395900000|2021-03-10 17:05:00|85082|85057|85075.6|85050.6|85099.2|85057.6|85056.7|85031.7|1240
1615396200000|2021-03-10 17:10:00|85076.4|85051.4|85097.3|85047.3|85114|85071.2|85062|85028|1145
1615396500000|2021-03-10 17:15:00|85097.2|85047.2|85092.4|85042.4|85098.8|85054|85067|85027.3|1127
1615396800000|2021-03-10 17:20:00|85092.8|85042.8|85067.8|85042.8|85099.5|85054.1|85066.7|85031.1|1079
1615397100000|2021-03-10 17:25:00|85068.2|85043.2|85068.6|85043.6|85083|85048|85045.5|85014.1|1168
1615397400000|2021-03-10 17:30:00|85067|85042|85061.5|85011.5|85076.6|85049.8|85050.2|85010.4|1171
1615397700000|2021-03-10 17:35:00|85061.2|85011.2|85081.8|85031.8|85082|85035|85049.6|85002|1072
1615398000000|2021-03-10 17:40:00|85081|85031|85015.6|84990.6|85083|85033|85014.7|84984.2|1174
1615398300000|2021-03-10 17:45:00|85016.5|84991.5|85008.4|84983.4|85028.5|84992.4|84996.6|84961.6|1205
1615398600000|2021-03-10 17:50:00|85008.3|84983.3|85048.6|84998.6|85052.3|85010.5|85004.5|84979.5|1000
1615398900000|2021-03-10 17:55:00|85048.7|84998.7|85035.3|84985.3|85055.5|85005.5|85015|84965|1161
1615399200000|2021-03-10 18:00:00|85036.5|84986.5|84990.2|84940.2|85098.6|85048.6|84975.9|84925.9|1874
1615399500000|2021-03-10 18:05:00|84992.4|84942.4|84935.1|84885.1|85005.3|84955.3|84934.6|84884.6|1889
1615399800000|2021-03-10 18:10:00|84934.8|84884.8|84982.3|84932.3|84997.7|84955.4|84916.5|84878|1682
1615400100000|2021-03-10 18:15:00|84983|84933|85014.3|84989.3|85045.9|85012.3|84961.2|84927.1|1767
1615400400000|2021-03-10 18:20:00|85014.6|84989.6|84990|84940|85024.8|84999.8|84966.9|84930.1|1485
1615400700000|2021-03-10 18:25:00|84989.8|84939.8|84993.1|84943.1|84997.9|84957|84955.9|84909.3|1408
1615401000000|2021-03-10 18:30:00|84993.3|84943.3|84993.4|84943.4|85011.6|84961.6|84969.8|84928.3|1397
1615401300000|2021-03-10 18:35:00|84993.5|84943.5|85017|84992|85028.2|84997.5|84973.9|84937.1|1466
1615401600000|2021-03-10 18:40:00|85016.6|84991.6|84994|84969|85017.5|84992.5|84985.5|84949|1176
1615401900000|2021-03-10 18:45:00|84994.1|84969.1|85013.7|84988.7|85034.7|85009.7|84994.1|84966|1167
1615402200000|2021-03-10 18:50:00|85012.4|84987.4|85026.4|84976.4|85041.2|84991.2|85008.3|84967.7|1271
1615402500000|2021-03-10 18:55:00|85026.6|84976.6|84975|84950|85032.8|84982.8|84970.5|84933.7|1221
1615402800000|2021-03-10 19:00:00|84973.3|84948.3|84961.2|84936.2|84996.7|84964.2|84954.7|84929.7|1211
1615403100000|2021-03-10 19:05:00|84960.9|84935.9|84961.8|84936.8|84971.4|84938|84943.4|84904.7|1031
1615403400000|2021-03-10 19:10:00|84961.3|84936.3|84940.2|84890.2|84972.6|84938.2|84932.9|84882.9|992
1615403700000|2021-03-10 19:15:00|84940.4|84890.4|84927.5|84877.5|84946.7|84908.3|84923.3|84873.3|1051
1615404000000|2021-03-10 19:20:00|84927.3|84877.3|84927.4|84877.4|84930.4|84891.5|84908.7|84869.1|1059
1615404300000|2021-03-10 19:25:00|84928.2|84878.2|84928.7|84878.7|84933.3|84884.6|84907.6|84866.4|1043
1615404600000|2021-03-10 19:30:00|84928.8|84878.8|84925.2|84900.2|84938.3|84903.3|84914|84876.1|953
1615404900000|2021-03-10 19:35:00|84925.1|84900.1|84946.3|84896.3|84952.3|84907.8|84919.4|84881.1|766
1615405200000|2021-03-10 19:40:00|84946.7|84896.7|84937|84887|84947.3|84897.3|84917.1|84878.4|1068
1615405500000|2021-03-10 19:45:00|84936.7|84886.7|84867|84842|84942.3|84892.5|84863.7|84826.2|1077
1615405800000|2021-03-10 19:50:00|84867.3|84842.3|84876.2|84851.2|84887.5|84859|84864.4|84830.5|1136
1615406100000|2021-03-10 19:55:00|84876.4|84851.4|84879.9|84829.9|84885.7|84860.7|84846.3|84806.9|1114
1615406400000|2021-03-10 20:00:00|84877.8|84827.8|84838.2|84813.2|84877.8|84827.8|84806.8|84770.5|1325
1615406700000|2021-03-10 20:05:00|84838.3|84813.3|84867.5|84817.5|84867.6|84828.2|84833.3|84801.5|1246
1615407000000|2021-03-10 20:10:00|84867.8|84817.8|84860.7|84810.7|84873.1|84828.2|84846.3|84801.9|1039
1615407300000|2021-03-10 20:15:00|84860.6|84810.6|84843.3|84793.3|84861|84811|84825.9|84788.2|1019
1615407600000|2021-03-10 20:20:00|84843.7|84793.7|84853.2|84803.2|84859.6|84809.6|84840|84790|858
1615407900000|2021-03-10 20:25:00|84852.3|84802.3|84847.5|84797.5|84858.8|84808.8|84825.8|84786.5|985
1615408200000|2021-03-10 20:30:00|84847.6|84797.6|84853.9|84803.9|84858.4|84808.4|84844.8|84794.8|875
1615408500000|2021-03-10 20:35:00|84854.7|84804.7|84842.7|84792.7|84855.8|84809.9|84832.9|84788.1|815
1615408800000|2021-03-10 20:40:00|84843.1|84793.1|84824.1|84774.1|84845.6|84795.6|84819.6|84769.6|1123
1615409100000|2021-03-10 20:45:00|84824.9|84774.9|84813.7|84763.7|84825.8|84775.8|84803.2|84753.2|1012
1615409400000|2021-03-10 20:50:00|84814.9|84764.9|84831.8|84781.8|84836.8|84788.8|84812.1|84764.9|954
1615409700000|2021-03-10 20:55:00|84842.5|84792.5|84824.6|84774.6|84846.9|84808.7|84802.3|84767.6|1462
1615410000000|2021-03-10 21:00:00|84822.7|84772.7|84812.8|84762.8|84823.9|84773.9|84796.5|84746.5|1089
1615410300000|2021-03-10 21:05:00|84813|84763|84819.2|84769.2|84826|84776|84810.5|84760.5|826
1615410600000|2021-03-10 21:10:00|84819.3|84769.3|84810.1|84760.1|84826.9|84776.9|84809|84759|703
1615410900000|2021-03-10 21:15:00|84810.2|84760.2|84806.2|84756.2|84812.9|84762.9|84803.5|84753.5|629
1615411200000|2021-03-10 21:20:00|84806.3|84756.3|84789.7|84739.7|84806.3|84756.3|84785.9|84735.9|524
1615411500000|2021-03-10 21:25:00|84789.4|84739.4|84789|84739|84798|84748|84785.3|84735.3|745
1615411800000|2021-03-10 21:30:00|84788.1|84738.1|84791.3|84741.3|84799.4|84749.4|84788.1|84738.1|590
1615412100000|2021-03-10 21:35:00|84792.1|84742.1|84789|84739|84792.9|84742.9|84780.4|84730.4|386
1615412400000|2021-03-10 21:40:00|84789.9|84739.9|84796.9|84746.9|84800.9|84750.9|84783.5|84733.5|475
1615412700000|2021-03-10 21:45:00|84796|84746|84794.7|84744.7|84804|84754|84791.8|84741.8|679
1615413000000|2021-03-10 21:50:00|84795.5|84745.5|84797.5|84747.5|84800.6|84750.6|84787.7|84737.7|493
1615413300000|2021-03-10 21:55:00|84797.9|84747.9|84805.5|84755.5|84922.2|84811.2|84786|84688.4|593
1615413600000|2021-03-10 22:00:00|84811.5|84761.5|84912|84801|84912|84801|84809.2|84753.8|18
1615413900000|2021-03-10 22:05:00|84925.8|84814.8|84829.2|84718.2|84945.5|84834.5|84770.3|84659.3|210
1615414200000|2021-03-10 22:10:00|84827|84716|84824.1|84716.6|84847.7|84767.3|84799.3|84688.3|170
1615414500000|2021-03-10 22:15:00|84844.5|84733.5|84821.7|84710.7|84844.5|84757.5|84804.9|84693.9|365
1615414800000|2021-03-10 22:20:00|84826.1|84716.6|84826.9|84725.4|84849.3|84769.3|84797.2|84686.2|342
1615415100000|2021-03-10 22:25:00|84842.1|84731.1|84829.8|84725.3|84849.2|84766.4|84804|84700.2|313
1615415400000|2021-03-10 22:30:00|84837|84727.8|84931.7|84820.7|84981.6|84870.6|84801.1|84694.9|362
1615415700000|2021-03-10 22:35:00|84931.1|84820.1|84916.8|84805.8|84931.2|84820.2|84836.4|84725.4|439
1615416000000|2021-03-10 22:40:00|84915.1|84804.1|84923.6|84812.6|84964.2|84853.2|84899.9|84788.9|485
1615416300000|2021-03-10 22:45:00|84923.2|84812.2|84918.4|84807.4|84927.9|84816.9|84881|84770|445
1615416600000|2021-03-10 22:50:00|84916.4|84805.4|84906.2|84795.2|84930.2|84819.2|84890|84779|324
1615416900000|2021-03-10 22:55:00|84903.7|84792.7|84882.7|84771.7|84923|84812|84867.1|84756.1|329
1615417200000|2021-03-10 23:00:00|84883.3|84772.3|84823.8|84748.3|84930.4|84819.4|84812.4|84727.4|1074
1615417500000|2021-03-10 23:05:00|84825.1|84746.6|84817.7|84767.7|84850|84780.3|84814.9|84725.8|1088
1615417800000|2021-03-10 23:10:00|84817.9|84767.9|84813|84763|84836.2|84772|84811.2|84737.6|732
1615418100000|2021-03-10 23:15:00|84811.8|84761.8|84807.9|84757.9|84834.9|84768.6|84803.6|84744.5|989
1615418400000|2021-03-10 23:20:00|84808|84758|84811.3|84761.3|84815.5|84765.5|84800.2|84750.2|652
1615418700000|2021-03-10 23:25:00|84811.9|84761.9|84814.5|84764.5|84818.4|84777.7|84802.7|84757.6|599
1615419000000|2021-03-10 23:30:00|84814|84764|84811.8|84761.8|84819.2|84769.2|84808.1|84758.1|570
1615419300000|2021-03-10 23:35:00|84811|84761|84810.1|84760.1|84817.4|84767.4|84801.9|84751.9|552
1615419600000|2021-03-10 23:40:00|84809.5|84759.5|84826.8|84776.8|84827.8|84777.8|84807.7|84757.7|526
1615419900000|2021-03-10 23:45:00|84827.4|84777.4|84813.7|84763.7|84872.2|84815.5|84806.4|84756.4|879
1615420200000|2021-03-10 23:50:00|84815|84765|84832.8|84782.8|84898.2|84825.9|84812.5|84762.5|1064
1615420500000|2021-03-10 23:55:00|84832.9|84782.9|84835|84785|84851.7|84801.7|84827.5|84777.5|823
1615420800000|2021-03-11 00:00:00|84835.2|84785.2|84817.9|84767.9|84849.9|84799.9|84804.4|84754.4|1043
1615421100000|2021-03-11 00:05:00|84814.9|84764.9|84799.9|84749.9|84819.5|84769.5|84798.6|84748.6|1015
1615421400000|2021-03-11 00:10:00|84800|84750|84814.6|84764.6|84816.3|84766.3|84794.1|84744.1|1007
1615421700000|2021-03-11 00:15:00|84815.7|84765.7|84823.2|84773.2|84828.1|84778.1|84806.9|84756.9|1098
1615422000000|2021-03-11 00:20:00|84822.9|84772.9|84838.8|84788.8|84848|84795.4|84813.2|84761.1|1124
1615422300000|2021-03-11 00:25:00|84836.8|84786.8|84856.3|84806.3|84860.1|84810.1|84835.8|84785.8|1004
1615422600000|2021-03-11 00:30:00|84856.7|84806.7|84869.2|84819.2|84870.7|84820.7|84846|84796|599
1615422900000|2021-03-11 00:35:00|84870.2|84820.2|84864|84814|84876.3|84826.3|84858.9|84808.9|650
1615423200000|2021-03-11 00:40:00|84862.5|84812.5|84874.7|84824.7|84877.3|84827.3|84860|84810|688
1615423500000|2021-03-11 00:45:00|84874.4|84824.4|84880.4|84830.4|84891.8|84840.7|84870.3|84820.3|714
1615423800000|2021-03-11 00:50:00|84880.9|84830.9|84887|84837|84896.5|84846.5|84873.9|84823.9|1211
1615424100000|2021-03-11 00:55:00|84889.5|84839.5|84875.5|84825.5|84896.7|84846.7|84862.7|84812.7|1250
1615424400000|2021-03-11 01:00:00|84876.6|84826.6|84883.6|84833.6|84890.9|84840.9|84863|84813|891
1615424700000|2021-03-11 01:05:00|84884.3|84834.3|84863.3|84813.3|84888.7|84842.3|84862.5|84812.5|693
1615425000000|2021-03-11 01:10:00|84866.7|84816.7|84866.2|84816.2|84879.3|84829.3|84864.6|84814.6|805
1615425300000|2021-03-11 01:15:00|84866|84816|84856.8|84806.8|84866.8|84816.8|84847.9|84797.9|1049
1615425600000|2021-03-11 01:20:00|84858.2|84808.2|84859.2|84809.2|84866.3|84816.3|84847.2|84797.2|752
1615425900000|2021-03-11 01:25:00|84859.3|84809.3|84851.4|84801.4|84861|84811|84824|84774|741
1615426200000|2021-03-11 01:30:00|84851.9|84801.9|84868.6|84818.6|84868.8|84818.8|84825.3|84775.3|945
1615426500000|2021-03-11 01:35:00|84868.8|84818.8|84856.7|84806.7|84872.1|84822.1|84845.8|84795.8|907
1615426800000|2021-03-11 01:40:00|84857.2|84807.2|84874|84824|84878.4|84828.4|84852.1|84802.1|724
1615427100000|2021-03-11 01:45:00|84873.6|84823.6|84793.8|84743.8|84873.6|84823.6|84783.8|84728.5|1273
1615427400000|2021-03-11 01:50:00|84793.3|84743.3|84797|84747|84802.9|84752.9|84778.2|84728.2|910
1615427700000|2021-03-11 01:55:00|84796.9|84746.9|84804.8|84754.8|84806.2|84756.2|84776.3|84726.3|1056
1615428000000|2021-03-11 02:00:00|84802|84752|84771.2|84721.2|84804.8|84754.8|84766.2|84716.2|1009
1615428300000|2021-03-11 02:05:00|84769.9|84719.9|84735.2|84685.2|84771|84721|84725|84675|1167
1615428600000|2021-03-11 02:10:00|84735.5|84685.5|84738.1|84688.1|84748.6|84698.6|84732.6|84682.6|865
1615428900000|2021-03-11 02:15:00|84738.2|84688.2|84734.3|84684.3|84751.1|84701.1|84723.9|84678.9|633
1615429200000|2021-03-11 02:20:00|84734.1|84684.1|84716.7|84666.7|84734.1|84684.1|84690.3|84640.4|901
1615429500000|2021-03-11 02:25:00|84716.6|84666.6|84724.7|84674.7|84730.9|84692.5|84700.8|84662.8|631
1615429800000|2021-03-11 02:30:00|84724.8|84674.8|84690.4|84665.4|84724.9|84686.3|84687.1|84646.2|684
1615430100000|2021-03-11 02:35:00|84690.1|84665.1|84700.5|84675.5|84714.7|84676.7|84688.1|84640.9|726
1615430400000|2021-03-11 02:40:00|84700.4|84675.4|84725.4|84675.4|84729.2|84689|84698.4|84658.4|590
1615430700000|2021-03-11 02:45:00|84724.7|84674.7|84715.9|84690.9|84728.5|84691|84698.2|84658.9|521
1615431000000|2021-03-11 02:50:00|84715.8|84690.8|84725.2|84675.2|84731.9|84694.1|84706.8|84650|642
1615431300000|2021-03-11 02:55:00|84727.8|84677.8|84734.5|84709.5|84748|84713|84717.5|84675.3|400
1615431600000|2021-03-11 03:00:00|84746|84696|84734|84709|84750.4|84710.7|84728.8|84682.9|608
1615431900000|2021-03-11 03:05:00|84734.1|84709.1|84737.1|84687.1|84753.4|84715.7|84724.4|84683.1|780
1615432200000|2021-03-11 03:10:00|84737.2|84687.2|84725.4|84700.4|84750.3|84712.8|84724.7|84682.4|586
1615432500000|2021-03-11 03:15:00|84725.2|84700.2|84723.5|84673.5|84741.8|84705.3|84712.9|84664|632
1615432800000|2021-03-11 03:20:00|84724.4|84674.4|84722.5|84672.5|84732.9|84694.9|84711.6|84665.1|752
1615433100000|2021-03-11 03:25:00|84720.5|84670.5|84712.5|84662.5|84728.3|84689|84698.7|84652.4|817
1615433400000|2021-03-11 03:30:00|84704.5|84654.5|84733.8|84683.8|84735.2|84694.9|84702.8|84652.8|562
1615433700000|2021-03-11 03:35:00|84732.6|84682.6|84734.1|84684.1|84740.6|84690.6|84710.5|84657|592
1615434000000|2021-03-11 03:40:00|84734|84684|84731.1|84681.1|84740.6|84702.2|84721.2|84676.7|546
1615434300000|2021-03-11 03:45:00|84731|84681|84732.2|84682.2|84738.5|84699.7|84718.3|84676.6|657
1615434600000|2021-03-11 03:50:00|84733.1|84683.1|84718.8|84668.8|84736|84698.2|84705.5|84663.3|686
1615434900000|2021-03-11 03:55:00|84706.4|84681.4|84725.2|84675.2|84732|84691.5|84699.9|84657.8|862
1615435200000|2021-03-11 04:00:00|84723.7|84673.7|84728.4|84678.4|84737.4|84699|84712.6|84668|557
1615435500000|2021-03-11 04:05:00|84729|84679|84736.1|84686.1|84738.2|84695.6|84714.4|84669.1|503
1615435800000|2021-03-11 04:10:00|84737|84687|84770.7|84720.7|84859.7|84809.7|84727.3|84678.5|1131
1615436100000|2021-03-11 04:15:00|84770.4|84720.4|84776.8|84726.8|84778.8|84728.8|84761.1|84711.1|1007
1615436400000|2021-03-11 04:20:00|84776.4|84726.4|84776.1|84726.1|84779.1|84729.1|84770.4|84720.4|751
1615436700000|2021-03-11 04:25:00|84775.9|84725.9|84769|84719|84775.9|84725.9|84760.8|84710.8|617
1615437000000|2021-03-11 04:30:00|84769.2|84719.2|84764.9|84714.9|84776.1|84729.6|84750.1|84705.1|693
1615437300000|2021-03-11 04:35:00|84765.3|84715.3|84771.6|84721.6|84772.8|84732.8|84754.8|84705.7|690
1615437600000|2021-03-11 04:40:00|84771.3|84721.3|84771.4|84721.4|84781.4|84742.2|84761.9|84717.3|807
1615437900000|2021-03-11 04:45:00|84771.3|84721.3|84779|84729|84792.3|84743.5|84765.9|84721.2|811
1615438200000|2021-03-11 04:50:00|84778.8|84728.8|84773.8|84723.8|84783.5|84738.3|84763.1|84721.9|730
1615438500000|2021-03-11 04:55:00|84773.5|84723.5|84761.3|84711.3|84778.1|84736.6|84747.7|84704.4|650
1615438800000|2021-03-11 05:00:00|84761.1|84711.1|84760.9|84710.9|84770.6|84728.4|84749.5|84706|828
1615439100000|2021-03-11 05:05:00|84760.7|84710.7|84759.7|84709.7|84766.9|84724.5|84747.2|84703.7|798
1615439400000|2021-03-11 05:10:00|84759.8|84709.8|84761.8|84711.8|84769.9|84730.7|84748|84704.6|738
1615439700000|2021-03-11 05:15:00|84762.3|84712.3|84768.6|84718.6|84770.6|84735.1|84751.2|84709.2|620
1615440000000|2021-03-11 05:20:00|84768.8|84718.8|84759.1|84734.1|84774.8|84738.2|84752.9|84713.3|571
1615440300000|2021-03-11 05:25:00|84759.8|84734.8|84760.4|84735.4|84773|84736.6|84754.7|84713.6|518
1615440600000|2021-03-11 05:30:00|84761.1|84736.1|84770.9|84720.9|84776.1|84736.1|84750.4|84710|713
1615440900000|2021-03-11 05:35:00|84766.9|84716.9|84765.2|84715.2|84774|84733.3|84755.5|84715.2|729
1615441200000|2021-03-11 05:40:00|84765.3|84715.3|84770.1|84720.1|84774.7|84733.8|84755.3|84713|704
1615441500000|2021-03-11 05:45:00|84770.6|84720.6|84753.6|84728.6|84774.8|84737.8|84748|84710.8|726
1615441800000|2021-03-11 05:50:00|84753.9|84728.9|84766.3|84716.3|84766.8|84729.6|84739.1|84700.3|861
1615442100000|2021-03-11 05:55:00|84766.4|84716.4|84763.1|84713.1|84774.4|84730|84752.7|84712.1|980
1615442400000|2021-03-11 06:00:00|84762.6|84712.6|84805.4|84755.4|84814.9|84764.9|84757.8|84707.8|981
1615442700000|2021-03-11 06:05:00|84804.8|84754.8|84801.4|84751.4|84826.9|84776.9|84800.1|84750.1|785
1615443000000|2021-03-11 06:10:00|84801.5|84751.5|84807.7|84757.7|84815.7|84765.7|84795.4|84745.4|698
1615443300000|2021-03-11 06:15:00|84808|84758|84799.9|84749.9|84812.7|84764.3|84788.7|84744.6|595
1615443600000|2021-03-11 06:20:00|84799.6|84749.6|84803|84753|84809.4|84766.7|84791.5|84747|635
1615443900000|2021-03-11 06:25:00|84803.2|84753.2|84792.4|84742.4|84808.8|84758.8|84790.1|84740.1|684
1615444200000|2021-03-11 06:30:00|84792.5|84742.5|84788.4|84738.4|84795.3|84745.3|84780.9|84730.9|705
1615444500000|2021-03-11 06:35:00|84789.3|84739.3|84756.8|84706.8|84789.3|84739.3|84747.7|84704.9|971
1615444800000|2021-03-11 06:40:00|84756.3|84706.3|84749.6|84699.6|84762.2|84712.2|84742.5|84692.5|767
1615445100000|2021-03-11 06:45:00|84748.2|84698.2|84731.3|84681.3|84752.2|84702.2|84730.3|84680.3|714
1615445400000|2021-03-11 06:50:00|84732.6|84682.6|84705.6|84655.6|84740.3|84703.2|84705.4|84655.4|534
1615445700000|2021-03-11 06:55:00|84707.2|84657.2|84712.9|84662.9|84724.5|84674.5|84701.3|84651.3|712
1615446000000|2021-03-11 07:00:00|84712.6|84662.6|84714.5|84664.5|84740.1|84704.5|84681.1|84644.1|1001
1615446300000|2021-03-11 07:05:00|84714.6|84664.6|84733.1|84683.1|84751.3|84720.6|84702.5|84664.3|1007
1615446600000|2021-03-11 07:10:00|84734.1|84684.1|84667.4|84642.4|84736.9|84698.5|84666.9|84632|1149
1615446900000|2021-03-11 07:15:00|84668.1|84643.1|84671.8|84646.8|84683.4|84658.4|84654.2|84627.4|1070
1615447200000|2021-03-11 07:20:00|84671.4|84646.4|84651.3|84626.3|84674.1|84649.1|84643.5|84618.5|1003
1615447500000|2021-03-11 07:25:00|84650.8|84625.8|84598.3|84573.3|84653|84628|84590.6|84565.6|1089
1615447800000|2021-03-11 07:30:00|84598|84573|84588.6|84563.6|84625.5|84600.5|84585.6|84560.6|1101
1615448100000|2021-03-11 07:35:00|84588.3|84563.3|84579.4|84554.4|84604.1|84579.1|84569.1|84544.1|947
1615448400000|2021-03-11 07:40:00|84579.3|84554.3|84575.2|84550.2|84579.9|84554.9|84526.7|84501.7|591
1615448700000|2021-03-11 07:45:00|84595.9|84570.9|84566.1|84541.1|84612.8|84584|84546.7|84515|1243
1615449000000|2021-03-11 07:50:00|84566.8|84541.8|84568.6|84543.6|84588|84563|84557.5|84532.5|946
1615449300000|2021-03-11 07:55:00|84567.6|84542.6|84599.6|84574.6|84610.5|84578.2|84556|84531|1003
1615449600000|2021-03-11 08:00:00|84601|84576|84607.5|84582.5|84625.8|84600.8|84599.6|84574.6|1317
1615449900000|2021-03-11 08:05:00|84607.8|84582.8|84549.5|84524.5|84631.5|84606.5|84545.6|84520.6|1330
1615450200000|2021-03-11 08:10:00|84550.5|84525.5|84597.2|84572.2|84601.1|84576.1|84542.1|84517.1|1126
1615450500000|2021-03-11 08:15:00|84597.1|84572.1|84556|84531|84610.6|84585.6|84549.3|84524.3|1252
1615450800000|2021-03-11 08:20:00|84555.7|84530.7|84542.5|84517.5|84561.8|84536.8|84532.2|84507.2|1198
1615451100000|2021-03-11 08:25:00|84542.6|84517.6|84456|84431|84543|84518|84452.9|84417.1|1470
1615451400000|2021-03-11 08:30:00|84455.4|84430.4|84479.6|84454.6|84507.3|84478.9|84453.3|84428.3|1552
1615451700000|2021-03-11 08:35:00|84479.5|84454.5|84471.6|84446.6|84507.5|84474.9|84465.4|84432.3|1416
1615452000000|2021-03-11 08:40:00|84471.9|84446.9|84489.4|84464.4|84529.3|84499.1|84461.1|84429.2|1683
1615452300000|2021-03-11 08:45:00|84489.5|84464.5|84480.6|84455.6|84515|84479.5|84466.2|84432.6|1494
1615452600000|2021-03-11 08:50:00|84480.5|84455.5|84530.7|84505.7|84542.7|84517.7|84469.2|84444.2|1309
1615452900000|2021-03-11 08:55:00|84532|84507|84489.1|84464.1|84537.6|84512.6|84467|84442|1425
1615453200000|2021-03-11 09:00:00|84487.8|84462.8|84489.9|84464.9|84507.8|84482.8|84472.9|84447.9|1399
1615453500000|2021-03-11 09:05:00|84490.5|84465.5|84494.1|84469.1|84503|84478|84469.7|84444.7|1249
1615453800000|2021-03-11 09:10:00|84493|84468|84445|84420|84496.7|84471.7|84434.7|84409.7|1359
1615454100000|2021-03-11 09:15:00|84444.7|84419.7|84486.2|84461.2|84486.4|84461.4|84425.4|84400.4|1356
1615454400000|2021-03-11 09:20:00|84486|84461|84515|84490|84517.9|84492.9|84481.1|84456.1|1061
1615454700000|2021-03-11 09:25:00|84515.2|84490.2|84575.4|84550.4|84583.6|84552.5|84513.1|84488.1|1063
1615455000000|2021-03-11 09:30:00|84575.2|84550.2|84589.8|84564.8|84621.5|84587.4|84566.8|84541.8|1230
1615455300000|2021-03-11 09:35:00|84591.2|84566.2|84583|84558|84625.5|84589|84579.2|84553.6|971
1615455600000|2021-03-11 09:40:00|84582.9|84557.9|84602.5|84577.5|84624.7|84587.7|84570.9|84545.9|1114
1615455900000|2021-03-11 09:45:00|84602.6|84577.6|84599.3|84574.3|84623.7|84598.7|84575.9|84543.4|1241
1615456200000|2021-03-11 09:50:00|84598.6|84573.6|84553.4|84528.4|84642.4|84612|84552.2|84519.5|1340
1615456500000|2021-03-11 09:55:00|84554.8|84529.8|84534.7|84509.7|84562.4|84529.8|84520.3|84495.3|1479
1615456800000|2021-03-11 10:00:00|84534.9|84509.9|84547.6|84522.6|84559|84534|84531.1|84506.1|1112
1615457100000|2021-03-11 10:05:00|84547|84522|84545.2|84520.2|84555.3|84530.3|84518.7|84493.7|1083
1615457400000|2021-03-11 10:10:00|84545.1|84520.1|84538.1|84513.1|84568.3|84540.4|84532.8|84507.8|1114
1615457700000|2021-03-11 10:15:00|84537.7|84512.7|84540.8|84515.8|84554.8|84529.8|84527|84499.8|1183
1615458000000|2021-03-11 10:20:00|84541.2|84516.2|84559.4|84534.4|84568.5|84543.5|84527.2|84502.2|1141
1615458300000|2021-03-11 10:25:00|84559.7|84534.7|84552.3|84527.3|84568.8|84543.8|84548.9|84523.9|999
1615458600000|2021-03-11 10:30:00|84554|84529|84544.3|84519.3|84557|84532|84543|84518|1003
1615458900000|2021-03-11 10:35:00|84544.6|84519.6|84525.8|84500.8|84551.2|84526.2|84520.3|84495.3|919
1615459200000|2021-03-11 10:40:00|84525.9|84500.9|84525.4|84500.4|84527.5|84502.5|84501.5|84476.5|909
1615459500000|2021-03-11 10:45:00|84525.5|84500.5|84525.5|84500.5|84539.4|84514.4|84497.3|84463.5|933
1615459800000|2021-03-11 10:50:00|84523.9|84498.9|84503.7|84478.7|84531.3|84506.3|84486.7|84461.7|850
1615460100000|2021-03-11 10:55:00|84503.8|84478.8|84518.7|84493.7|84523.8|84498.8|84500.2|84475.2|1060
1615460400000|2021-03-11 11:00:00|84518.1|84493.1|84530.9|84505.9|84540.7|84515.7|84510.4|84485.4|1140
1615460700000|2021-03-11 11:05:00|84530.8|84505.8|84524.9|84499.9|84535.6|84510.6|84504.6|84479.6|1078
1615461000000|2021-03-11 11:10:00|84524.7|84499.7|84518.8|84493.8|84530|84505|84510.9|84485.9|1046
1615461300000|2021-03-11 11:15:00|84519|84494|84516.6|84491.6|84540|84506.9|84510.3|84485.3|1011
1615461600000|2021-03-11 11:20:00|84516.8|84491.8|84507.5|84482.5|84521.9|84496.9|84490.3|84465.3|1045
1615461900000|2021-03-11 11:25:00|84505.4|84480.4|84543.2|84518.2|84544.4|84519.4|84495.1|84470.1|1026
1615462200000|2021-03-11 11:30:00|84543.1|84518.1|84530.7|84505.7|84559.8|84534.8|84527.8|84502.8|1114
1615462500000|2021-03-11 11:35:00|84531.1|84506.1|84560.1|84535.1|84567|84541.1|84527.1|84502.1|953
1615462800000|2021-03-11 11:40:00|84560.2|84535.2|84530.6|84505.6|84576.8|84551.8|84527.9|84493.3|1059
1615463100000|2021-03-11 11:45:00|84531|84506|84514.3|84489.3|84537.8|84506|84507.7|84475|923
1615463400000|2021-03-11 11:50:00|84513.9|84488.9|84494.9|84469.9|84515.2|84490.2|84466.2|84433.5|1077
1615463700000|2021-03-11 11:55:00|84495.2|84470.2|84507.3|84482.3|84545.1|84509.2|84494.4|84469.4|1132
1615464000000|2021-03-11 12:00:00|84507.4|84482.4|84538.9|84513.9|84556.4|84531.4|84507.1|84482.1|1438
1615464300000|2021-03-11 12:05:00|84539.1|84514.1|84548.1|84523.1|84556|84531|84521.4|84483.1|1155
1615464600000|2021-03-11 12:10:00|84548.3|84523.3|84540|84515|84551.5|84526.5|84533.3|84508.3|1005
1615464900000|2021-03-11 12:15:00|84539.6|84514.6|84539.1|84514.1|84549.5|84524.5|84530.9|84505.9|974
1615465200000|2021-03-11 12:20:00|84540|84515|84548|84523|84570.9|84539.2|84529.7|84504.7|1231
1615465500000|2021-03-11 12:25:00|84548.2|84523.2|84567.9|84542.9|84579.2|84554.2|84542.6|84509.6|984
1615465800000|2021-03-11 12:30:00|84567.8|84542.8|84582.1|84557.1|84605.4|84573.5|84563.1|84538.1|1112
1615466100000|2021-03-11 12:35:00|84583.2|84558.2|84618.9|84593.9|84629.8|84604.8|84571.5|84546.5|1116
1615466400000|2021-03-11 12:40:00|84619.6|84594.6|84708.6|84597.6|84866.3|84755.3|84586.9|84475.9|1350
1615466700000|2021-03-11 12:45:00|84709.2|84598.2|84692.6|84642.6|84817.8|84756.8|84691.2|84591.9|2169
1615467000000|2021-03-11 12:50:00|84693.1|84643.1|84732.1|84682.1|84744|84694|84675.2|84625.2|1838
1615467300000|2021-03-11 12:55:00|84730.2|84680.2|84647.7|84597.7|84732.1|84682.1|84637.3|84593|1895
1615467600000|2021-03-11 13:00:00|84647.6|84597.6|84740|84690|84752.6|84716|84627.7|84591.9|1739
1615467900000|2021-03-11 13:05:00|84727.2|84702.2|84692.1|84667.1|84764.2|84723.2|84685.7|84649.8|1643
1615468200000|2021-03-11 13:10:00|84692.3|84667.3|84669.1|84619.1|84736.3|84697.9|84586.7|84536.7|1870
1615468500000|2021-03-11 13:15:00|84668.5|84618.5|84627.2|84602.2|84698.3|84658.1|84600.9|84575.8|1737
1615468800000|2021-03-11 13:20:00|84627.8|84602.8|84724.5|84699.5|84749.1|84724.1|84627.8|84602.8|1702
1615469100000|2021-03-11 13:25:00|84724.7|84699.7|84757.2|84707.2|84757.2|84714.8|84702|84669.7|1266
1615469400000|2021-03-11 13:30:00|84758.6|84708.6|84811|84761|84820.1|84770.1|84747.1|84697.1|1816
1615469700000|2021-03-11 13:35:00|84811.4|84761.4|84839.5|84789.5|84859.3|84809.3|84775.5|84725.5|1786
1615470000000|2021-03-11 13:40:00|84839.4|84789.4|84747.7|84722.7|84844.5|84794.5|84738.9|84705.6|1655
1615470300000|2021-03-11 13:45:00|84747.5|84722.5|84783.2|84758.2|84848.2|84823.1|84740|84715|1769
1615470600000|2021-03-11 13:50:00|84783.1|84758.1|84818.1|84793.1|84839.5|84806|84761.8|84736.8|1653
1615470900000|2021-03-11 13:55:00|84820.4|84795.4|84806.7|84756.7|84825.6|84800.6|84742.7|84708.5|1633
1615471200000|2021-03-11 14:00:00|84807.1|84757.1|84808.9|84783.9|84867.6|84830.9|84791.4|84757.1|1621
1615471500000|2021-03-11 14:05:00|84807.3|84782.3|84765.9|84740.9|84811.1|84782.3|84727.1|84702.1|1722
1615471800000|2021-03-11 14:10:00|84766.1|84741.1|84789|84764|84815.8|84790.8|84751.2|84726.2|1504
1615472100000|2021-03-11 14:15:00|84788.8|84763.8|84799.2|84774.2|84814.4|84781.3|84759.9|84734.9|1253
1615472400000|2021-03-11 14:20:00|84801|84776|84916.6|84891.6|84927.3|84892.7|84793.9|84768.9|1248
1615472700000|2021-03-11 14:25:00|84915.7|84890.7|84907.8|84882.8|84933.8|84908.8|84894.9|84865.1|979
1615473000000|2021-03-11 14:30:00|84906.4|84881.4|84941.1|84916.1|84984|84959|84906.4|84881.4|1121
1615473300000|2021-03-11 14:35:00|84941|84916|84986.9|84961.9|85025.8|84990|84916.3|84880.2|1171
1615473600000|2021-03-11 14:40:00|84987|84962|85052.5|85027.5|85062.8|85037.8|84954.8|84929.8|1156
1615473900000|2021-03-11 14:45:00|85052.6|85027.6|85003.5|84978.5|85065.6|85040.6|84996.8|84971.8|1131
1615474200000|2021-03-11 14:50:00|85004|84979|84952.9|84927.9|85005.6|84980.6|84943.2|84918.2|1042
1615474500000|2021-03-11 14:55:00|84953.9|84928.9|84946.4|84921.4|84977.3|84941.6|84926.9|84901.9|1129
1615474800000|2021-03-11 15:00:00|84945.9|84920.9|84911.8|84886.8|84950|84925|84878.6|84853.6|1084
1615475100000|2021-03-11 15:05:00|84912.1|84887.1|84897.2|84872.2|84917.6|84892.6|84880.7|84855.7|986
1615475400000|2021-03-11 15:10:00|84896.6|84871.6|84926.1|84901.1|84928.9|84903.9|84863.9|84833.2|972
1615475700000|2021-03-11 15:15:00|84926.4|84901.4|85003.7|84978.7|85009.6|84984.6|84890.5|84865.5|1105
1615476000000|2021-03-11 15:20:00|85003.6|84978.6|85013.7|84988.7|85023.1|84998.1|84984|84959|1058
1615476300000|2021-03-11 15:25:00|85012.6|84987.6|84997.1|84972.1|85019.9|84994.9|84978|84953|1210
1615476600000|2021-03-11 15:30:00|84997|84972|84920|84895|85003.7|84972.5|84909.5|84884.5|1528
1615476900000|2021-03-11 15:35:00|84919.6|84894.6|84915.2|84890.2|84933.2|84908.2|84886.6|84861.6|1386
1615477200000|2021-03-11 15:40:00|84914.4|84889.4|84877.5|84852.5|84915|84890|84854.2|84829.2|1483
1615477500000|2021-03-11 15:45:00|84877.4|84852.4|84768.8|84743.8|84877.4|84852.4|84762.2|84737.2|1608
1615477800000|2021-03-11 15:50:00|84768.7|84743.7|84783.8|84758.8|84785.5|84760.5|84700.6|84675.6|1799
1615478100000|2021-03-11 15:55:00|84781|84756|84724.8|84699.8|84795|84770|84691.4|84666.4|1704
1615478400000|2021-03-11 16:00:00|84727.6|84702.6|84763.8|84738.8|84766.2|84741.2|84704.6|84679.6|1608
1615478700000|2021-03-11 16:05:00|84764.1|84739.1|84799.5|84774.5|84802.5|84777.5|84733.8|84708.8|1323
1615479000000|2021-03-11 16:10:00|84799.8|84774.8|84771.6|84746.6|84806.8|84781.8|84767.7|84742.7|1174
1615479300000|2021-03-11 16:15:00|84771.7|84746.7|84752.6|84727.6|84771.7|84746.7|84739.2|84699|1180
1615479600000|2021-03-11 16:20:00|84753|84728|84727.7|84702.7|84767.4|84742.4|84722.5|84697.5|1282
1615479900000|2021-03-11 16:25:00|84727.5|84702.5|84760.9|84710.9|84762.7|84718.7|84709.6|84684.6|1231
1615480200000|2021-03-11 16:30:00|84761.3|84711.3|84744.1|84719.1|84770.7|84735.7|84733.5|84696|1306
1615480500000|2021-03-11 16:35:00|84744.7|84719.7|84770.4|84745.4|84772.4|84747.4|84719.5|84694.5|1176
1615480800000|2021-03-11 16:40:00|84769.1|84744.1|84702.9|84677.9|84770.8|84745.8|84702.2|84677.2|1357
1615481100000|2021-03-11 16:45:00|84703.1|84678.1|84685.9|84660.9|84724.4|84684.1|84679|84645.8|1413
1615481400000|2021-03-11 16:50:00|84685.5|84660.5|84661.4|84636.4|84686.2|84661.2|84625.6|84588.5|1434
1615481700000|2021-03-11 16:55:00|84660.1|84635.1|84654.6|84629.6|84691.2|84652.1|84653.1|84624.4|1181
1615482000000|2021-03-11 17:00:00|84654.1|84629.1|84644.4|84619.4|84674.1|84640.3|84643|84602.7|1403
1615482300000|2021-03-11 17:05:00|84643|84618|84688|84638|84695.1|84655.1|84642.7|84617.7|1259
1615482600000|2021-03-11 17:10:00|84687.8|84637.8|84693.2|84643.2|84705|84675.1|84667.7|84631.6|1112
1615482900000|2021-03-11 17:15:00|84693|84643|84662.8|84637.8|84699.9|84662.1|84661.4|84626.2|1365
1615483200000|2021-03-11 17:20:00|84663.1|84638.1|84660.5|84635.5|84689.8|84645|84651.4|84614.1|1184
1615483500000|2021-03-11 17:25:00|84660|84635|84675|84650|84694.4|84664.4|84659|84626|1164
1615483800000|2021-03-11 17:30:00|84675.5|84650.5|84682.5|84657.5|84686.8|84661.8|84660.3|84635.3|1108
1615484100000|2021-03-11 17:35:00|84682.3|84657.3|84626.5|84601.5|84684.3|84659.3|84620.8|84581.4|1054
1615484400000|2021-03-11 17:40:00|84626.1|84601.1|84635.3|84585.3|84658.2|84623.6|84618.5|84581.8|1063
1615484700000|2021-03-11 17:45:00|84636.8|84586.8|84639.5|84589.5|84654.2|84625|84623.2|84586.8|1269
1615485000000|2021-03-11 17:50:00|84639.9|84589.9|84684.4|84659.4|84697|84659.6|84621.7|84584.1|1142
1615485300000|2021-03-11 17:55:00|84684.3|84659.3|84648.5|84598.5|84702.1|84662.9|84627.9|84595.5|1140
1615485600000|2021-03-11 18:00:00|84647.1|84597.1|84510.2|84460.2|84652.3|84613.1|84493.3|84445.5|1887
1615485900000|2021-03-11 18:05:00|84508.8|84458.8|84537.6|84487.6|84542.9|84504.6|84469.8|84431|1762
1615486200000|2021-03-11 18:10:00|84537.8|84487.8|84567.7|84517.7|84571.1|84522.8|84513|84463|1579
1615486500000|2021-03-11 18:15:00|84567.3|84517.3|84576.1|84526.1|84578.2|84528.2|84539|84489|1326
1615486800000|2021-03-11 18:20:00|84575|84525|84570.2|84545.2|84597.3|84557.8|84569.5|84524.5|1385
1615487100000|2021-03-11 18:25:00|84570.5|84545.5|84572|84522|84586.9|84545.7|84563.7|84513.7|1327
1615487400000|2021-03-11 18:30:00|84572.1|84522.1|84593|84543|84593|84543.3|84548.1|84499.1|1419
1615487700000|2021-03-11 18:35:00|84593.1|84543.1|84583.9|84533.9|84596.2|84549.5|84549.4|84510.2|1252
1615488000000|2021-03-11 18:40:00|84584.1|84534.1|84569.1|84544.1|84585.7|84550.6|84556.1|84506.1|1209
1615488300000|2021-03-11 18:45:00|84569|84544|84550.2|84525.2|84585.3|84549.5|84548.2|84511.8|1144
1615488600000|2021-03-11 18:50:00|84549.7|84524.7|84527.2|84502.2|84562.2|84537.2|84518.8|84485.6|1236
1615488900000|2021-03-11 18:55:00|84526.9|84501.9|84539|84514|84552.8|84514.4|84496.6|84466.7|1214
1615489200000|2021-03-11 19:00:00|84538.1|84513.1|84483.6|84458.6|84541.6|84514.2|84481.6|84450.4|1268
1615489500000|2021-03-11 19:05:00|84483.5|84458.5|84505.4|84480.4|84517.7|84490.2|84479|84454|1108
1615489800000|2021-03-11 19:10:00|84505.6|84480.6|84505.3|84480.3|84517.4|84483.2|84487.7|84454.8|927
1615490100000|2021-03-11 19:15:00|84505.2|84480.2|84525.1|84500.1|84526|84501|84500.2|84475.2|1030
1615490400000|2021-03-11 19:20:00|84526.9|84501.9|84523.9|84498.9|84540.2|84505.7|84514.7|84480.9|1007
1615490700000|2021-03-11 19:25:00|84524.2|84499.2|84490.5|84465.5|84526.3|84501.3|84483.2|84442.7|1083
1615491000000|2021-03-11 19:30:00|84490.8|84465.8|84491|84466|84497.6|84472.6|84486.7|84461.7|845
1615491300000|2021-03-11 19:35:00|84490.7|84465.7|84495|84470|84504.1|84479.1|84486.7|84461.7|869
1615491600000|2021-03-11 19:40:00|84495.1|84470.1|84485.8|84460.8|84496.2|84471.2|84480.3|84455.3|701
1615491900000|2021-03-11 19:45:00|84485.6|84460.6|84493.6|84468.6|84495.6|84470.6|84482.8|84457.8|604
1615492200000|2021-03-11 19:50:00|84493.3|84468.3|84489.6|84464.6|84499.8|84474.8|84483.6|84458.6|702
1615492500000|2021-03-11 19:55:00|84489.4|84464.4|84476.1|84451.1|84500.5|84468.7|84455.4|84425.8|1178
1615492800000|2021-03-11 20:00:00|84474|84449|84488.6|84438.6|84496.5|84458.4|84450.9|84419.8|1058
1615493100000|2021-03-11 20:05:00|84488.9|84438.9|84481.8|84431.8|84488.9|84456.3|84462.9|84426|795
1615493400000|2021-03-11 20:10:00|84482.2|84432.2|84435.2|84410.2|84489.2|84450.3|84433.7|84395.7|964
1615493700000|2021-03-11 20:15:00|84435|84410|84414.9|84389.9|84451.6|84412.3|84412.3|84375.2|957
1615494000000|2021-03-11 20:20:00|84414.7|84389.7|84426.5|84376.5|84432.4|84391.5|84407|84370.4|906
1615494300000|2021-03-11 20:25:00|84426.2|84376.2|84424.6|84374.6|84428.7|84395.6|84404.2|84372.2|730
1615494600000|2021-03-11 20:30:00|84425.4|84375.4|84412.7|84387.7|84434.2|84397|84410.9|84370.8|859
1615494900000|2021-03-11 20:35:00|84412.8|84387.8|84410.2|84385.2|84430.4|84395.5|84409.7|84370|714
1615495200000|2021-03-11 20:40:00|84410.7|84385.7|84392.4|84367.4|84426.8|84387|84382.7|84345.6|928
1615495500000|2021-03-11 20:45:00|84392.8|84367.8|84388.9|84338.9|84403.4|84368.6|84366.9|84329.7|895
1615495800000|2021-03-11 20:50:00|84389|84339|84435.5|84385.5|84468.3|84418.3|84387.5|84337.5|1107
1615496100000|2021-03-11 20:55:00|84435.3|84385.3|84412.5|84362.5|84476.1|84426|84386.6|84336.6|1704
1615496400000|2021-03-11 21:00:00|84412|84362|84460.2|84410.2|84465.8|84415.8|84408.4|84358.4|1234
1615496700000|2021-03-11 21:05:00|84461|84411|84451.7|84401.7|84466.9|84416.9|84446.7|84396.7|548
1615497000000|2021-03-11 21:10:00|84452.4|84402.4|84449.5|84399.5|84453.7|84403.7|84428.8|84378.8|623
1615497300000|2021-03-11 21:15:00|84449.2|84399.2|84462.2|84412.2|84471.4|84421.4|84445.4|84395.4|624
1615497600000|2021-03-11 21:20:00|84462.1|84412.1|84466.6|84416.6|84468|84418|84454.6|84404.6|628
1615497900000|2021-03-11 21:25:00|84466.5|84416.5|84473.1|84423.1|84479.7|84429.7|84464.8|84414.8|688
1615498200000|2021-03-11 21:30:00|84473.2|84423.2|84481.4|84431.4|84486.6|84436.6|84473|84423|633
1615498500000|2021-03-11 21:35:00|84481.6|84431.6|84483.5|84433.5|84487.8|84437.8|84478.3|84428.3|627
1615498800000|2021-03-11 21:40:00|84483.6|84433.6|84487.3|84437.3|84488.1|84438.1|84477.9|84427.9|623
1615499100000|2021-03-11 21:45:00|84488.2|84438.2|84476.8|84426.8|84495|84445|84476.8|84426.8|732
1615499400000|2021-03-11 21:50:00|84476.9|84426.9|84492.1|84442.1|84575.8|84468.4|84440.8|84380.5|912
1615499700000|2021-03-11 21:55:00|84493.5|84443.5|84504|84454|84525.2|84457.2|84492.4|84427.1|675
1615500000000|2021-03-11 22:00:00|84529.7|84418.7|84628.6|84517.6|84636.5|84525.5|84529.7|84418.7|79
1615500300000|2021-03-11 22:05:00|84638.7|84527.7|84637|84526|84655.1|84544.1|84593|84482|167
1615500600000|2021-03-11 22:10:00|84627.4|84516.4|84624.3|84513.3|84646.9|84535.9|84561.3|84450.3|256
1615500900000|2021-03-11 22:15:00|84622.8|84511.8|84619.6|84508.6|84640.1|84529.1|84578.8|84467.8|223
1615501200000|2021-03-11 22:20:00|84630.9|84519.9|84618.8|84507.8|84638.5|84527.5|84585.3|84474.3|150
1615501500000|2021-03-11 22:25:00|84590.5|84479.5|84647.5|84536.5|84660.4|84549.4|84516|84405|251
1615501800000|2021-03-11 22:30:00|84647|84536|84640.1|84529.1|84647|84536|84634.6|84523.6|231
1615502100000|2021-03-11 22:35:00|84640.7|84529.7|84646.4|84535.4|84650.1|84539.1|84630.3|84519.3|178
1615502400000|2021-03-11 22:40:00|84647.4|84536.4|84661|84550|84664.3|84553.3|84629.4|84518.4|239
1615502700000|2021-03-11 22:45:00|84660.8|84549.8|84659.4|84548.4|84664.7|84553.7|84654.2|84543.2|183
1615503000000|2021-03-11 22:50:00|84658.8|84547.8|84628.4|84517.4|84660.9|84549.9|84599.7|84488.7|396
1615503300000|2021-03-11 22:55:00|84631.2|84520.2|84636.2|84525.2|84641.6|84530.6|84630.8|84519.8|357
1615503600000|2021-03-11 23:00:00|84634.2|84523.2|84636|84525|84671.4|84560.4|84587|84476|1483
1615503900000|2021-03-11 23:05:00|84635.8|84524.8|84567.1|84456.1|84643|84532|84554|84443|782
1615504200000|2021-03-11 23:10:00|84566.8|84455.8|84537.9|84457.8|84575.1|84487.2|84523|84447.8|908
1615504500000|2021-03-11 23:15:00|84538.1|84455.5|84523.7|84473.7|84538.1|84480.4|84519|84455.5|833
1615504800000|2021-03-11 23:20:00|84524|84474|84517.8|84467.8|84525|84475|84507|84457|874
1615505100000|2021-03-11 23:25:00|84517.6|84467.6|84515.4|84465.4|84525|84475|84511.5|84461.5|535
1615505400000|2021-03-11 23:30:00|84515.1|84465.1|84510.2|84460.2|84516.8|84466.8|84505.7|84455.7|461
1615505700000|2021-03-11 23:35:00|84510.5|84460.5|84535|84485|84536.3|84486.3|84510.3|84460.3|580
1615506000000|2021-03-11 23:40:00|84534.5|84484.5|84527.9|84477.9|84537|84487|84519.2|84469.2|1054
1615506300000|2021-03-11 23:45:00|84527.4|84477.4|84537.5|84487.5|84550.8|84500.8|84520.9|84470.9|722
1615506600000|2021-03-11 23:50:00|84537.6|84487.6|84543.6|84493.6|84547.6|84497.6|84533.7|84483.7|389
1615506900000|2021-03-11 23:55:00|84544|84494|84551.3|84501.3|84553.7|84503.7|84529.5|84479.5|536
1615507200000|2021-03-12 00:00:00|84549.7|84499.7|84530.6|84480.6|84555.6|84505.6|84526.7|84471.8|901
1615507500000|2021-03-12 00:05:00|84530.4|84480.4|84530.1|84480.1|84536.5|84486.5|84518.3|84468.3|609
1615507800000|2021-03-12 00:10:00|84529.9|84479.9|84533|84483|84536.7|84498|84519|84470.7|511
1615508100000|2021-03-12 00:15:00|84532.1|84482.1|84545.4|84495.4|84549.2|84499.2|84526.7|84476.7|650
1615508400000|2021-03-12 00:20:00|84545.2|84495.2|84555.4|84479.1|84559.3|84502.7|84535.9|84478.2|813
1615508700000|2021-03-12 00:25:00|84559.2|84477.6|84555.7|84477.9|84563.9|84499.3|84537|84470.8|1018
1615509000000|2021-03-12 00:30:00|84553.1|84481.6|84563.5|84491.1|84571.9|84503.6|84538.7|84473.4|870
1615509300000|2021-03-12 00:35:00|84563.6|84491.6|84558.2|84508.2|84576.3|84511.3|84550.3|84483.8|929
1615509600000|2021-03-12 00:40:00|84557.9|84507.9|84544.4|84494.4|84574.6|84511.8|84536.2|84486.2|945
1615509900000|2021-03-12 00:45:00|84544.6|84494.6|84552|84480.4|84557.7|84497.3|84533|84476.9|922
1615510200000|2021-03-12 00:50:00|84552.1|84480.5|84520.8|84470.8|84552.5|84495.9|84516.8|84466.8|992
1615510500000|2021-03-12 00:55:00|84520.5|84470.5|84515.1|84465.1|84527.2|84477.2|84505.1|84455.1|1167
1615510800000|2021-03-12 01:00:00|84515.4|84465.4|84442.9|84392.9|84515.7|84465.7|84410.6|84347|1427
1615511100000|2021-03-12 01:05:00|84441|84391|84453.9|84403.9|84472.3|84408.1|84429.2|84372|1050
1615511400000|2021-03-12 01:10:00|84454|84404|84457.1|84407.1|84469.8|84419.8|84437.1|84373.4|1114
1615511700000|2021-03-12 01:15:00|84457.2|84407.2|84439.2|84389.2|84467.6|84415.5|84413.8|84343.3|1208
1615512000000|2021-03-12 01:20:00|84439.7|84389.7|84444.9|84394.9|84447.5|84397.5|84432.8|84382.8|1000
1615512300000|2021-03-12 01:25:00|84445|84395|84443.1|84393.1|84449.3|84399.3|84439.8|84389.8|998
1615512600000|2021-03-12 01:30:00|84443|84393|84444.1|84394.1|84458.9|84408.9|84439.3|84389.3|983
1615512900000|2021-03-12 01:35:00|84444|84394|84439.9|84389.9|84448.4|84398.4|84424.9|84374.9|971
1615513200000|2021-03-12 01:40:00|84440.5|84390.5|84449.7|84399.7|84472.4|84422.4|84431.6|84381.6|966
1615513500000|2021-03-12 01:45:00|84449.6|84399.6|84458.1|84408.1|84469.5|84419.5|84445.8|84395.8|865
1615513800000|2021-03-12 01:50:00|84457.9|84407.9|84472.3|84422.3|84483.5|84433.5|84457.9|84407.9|914
1615514100000|2021-03-12 01:55:00|84472.2|84422.2|84468.2|84418.2|84479.6|84429.6|84448.6|84398.6|885
1615514400000|2021-03-12 02:00:00|84468.1|84418.1|84489.3|84439.3|84490|84440|84464.1|84414.1|702
1615514700000|2021-03-12 02:05:00|84489.5|84439.5|84507.4|84457.4|84509.6|84459.6|84483.5|84433.5|825
1615515000000|2021-03-12 02:10:00|84507.3|84457.3|84518.3|84468.3|84523.7|84473.7|84503|84453|819
1615515300000|2021-03-12 02:15:00|84518.4|84468.4|84535.3|84485.3|84537.1|84487.1|84513.9|84463.9|731
1615515600000|2021-03-12 02:20:00|84535.5|84485.5|84551.5|84501.5|84555.8|84505.8|84532.6|84482.6|781
1615515900000|2021-03-12 02:25:00|84551.3|84501.3|84564.9|84514.9|84577.2|84518.9|84540.6|84490.6|1098
1615516200000|2021-03-12 02:30:00|84565.1|84515.1|84580.4|84530.4|84583.7|84533.7|84563.8|84513.8|1245
1615516500000|2021-03-12 02:35:00|84580.8|84530.8|84621.6|84571.6|84636|84577.5|84578.2|84528.2|1451
1615516800000|2021-03-12 02:40:00|84622.1|84572.1|84655.1|84605.1|84668.1|84606.7|84620.5|84568.2|1599
1615517100000|2021-03-12 02:45:00|84655|84605|84672.4|84622.4|84683.4|84631.3|84643.4|84583.7|1674
1615517400000|2021-03-12 02:50:00|84672.2|84622.2|84675.6|84625.6|84686.4|84636.4|84656|84602.9|1460
1615517700000|2021-03-12 02:55:00|84675.3|84625.3|84667.1|84617.1|84695.8|84645.8|84659.4|84609.4|1398
1615518000000|2021-03-12 03:00:00|84667|84617|84642.7|84592.7|84672.4|84622.4|84627.2|84577.2|1115
1615518300000|2021-03-12 03:05:00|84642.5|84592.5|84656.7|84606.7|84678.5|84624.5|84641.9|84591.9|864
1615518600000|2021-03-12 03:10:00|84657.2|84607.2|84653.2|84603.2|84697.1|84636.8|84645.5|84595.5|1349
1615518900000|2021-03-12 03:15:00|84656.6|84606.6|84672.6|84622.6|84691.1|84641.1|84650.1|84593.2|1136
1615519200000|2021-03-12 03:20:00|84676.3|84626.3|84665.5|84615.5|84699.4|84649.4|84662.7|84608.8|1017
1615519500000|2021-03-12 03:25:00|84665.7|84615.7|84659.1|84609.1|84669.2|84615.8|84639.9|84585.4|893
1615519800000|2021-03-12 03:30:00|84657.3|84607.3|84674.4|84624.4|84681.6|84627.4|84635.1|84585.1|664
1615520100000|2021-03-12 03:35:00|84675.3|84625.3|84659.1|84609.1|84677.7|84626.1|84650.1|84587|555
1615520400000|2021-03-12 03:40:00|84660.2|84610.2|84672.9|84622.9|84683.2|84629|84650.6|84600.6|744
1615520700000|2021-03-12 03:45:00|84673|84623|84675.2|84625.2|84687.3|84628.3|84650.8|84598.2|728
1615521000000|2021-03-12 03:50:00|84675|84625|84674.1|84624.1|84685|84635|84662.7|84612.7|711
1615521300000|2021-03-12 03:55:00|84676.5|84626.5|84670.1|84620.1|84679.3|84629.3|84663.8|84613.8|677
1615521600000|2021-03-12 04:00:00|84670|84620|84651|84601|84677.4|84627.4|84648.9|84598.9|837
1615521900000|2021-03-12 04:05:00|84650|84600|84639.4|84589.4|84661.8|84611.8|84636.8|84586.3|711
1615522200000|2021-03-12 04:10:00|84638.3|84588.3|84632.7|84582.7|84645.2|84595.2|84622.1|84572.1|887
1615522500000|2021-03-12 04:15:00|84632.9|84582.9|84621.9|84571.9|84636.1|84586.1|84616.7|84566.7|889
1615522800000|2021-03-12 04:20:00|84621.5|84571.5|84643.2|84593.2|84644.2|84594.2|84614.1|84564.1|874
1615523100000|2021-03-12 04:25:00|84643.5|84593.5|84631.9|84581.9|84646.6|84594.2|84627.8|84572.4|697
1615523400000|2021-03-12 04:30:00|84632.2|84582.2|84622.8|84572.8|84644.8|84594.8|84622.8|84572.8|931
1615523700000|2021-03-12 04:35:00|84624.3|84574.3|84631.8|84581.8|84636.4|84586.4|84622.1|84572.1|720
1615524000000|2021-03-12 04:40:00|84631.6|84581.6|84623.3|84573.3|84634.4|84584.4|84623.3|84573.3|711
1615524300000|2021-03-12 04:45:00|84623.4|84573.4|84626|84576|84632.9|84582.9|84622.3|84572.3|454
1615524600000|2021-03-12 04:50:00|84626.4|84576.4|84625.6|84575.6|84628|84586.2|84611.2|84569.1|562
1615524900000|2021-03-12 04:55:00|84625.8|84575.8|84621.3|84571.3|84629.1|84579.1|84616.4|84566.4|599
1615525200000|2021-03-12 05:00:00|84621.2|84571.2|84616.9|84566.9|84629.2|84579.2|84609.2|84559.2|596
1615525500000|2021-03-12 05:05:00|84616.5|84566.5|84620.2|84570.2|84621.4|84571.4|84600.8|84550.8|803
1615525800000|2021-03-12 05:10:00|84620|84570|84626.6|84576.6|84630.1|84580.1|84618.9|84568.9|705
1615526100000|2021-03-12 05:15:00|84626.4|84576.4|84639.8|84589.8|84643.7|84593.7|84625.1|84575.1|705
1615526400000|2021-03-12 05:20:00|84639.7|84589.7|84641.3|84591.3|84648|84598|84634.8|84584.8|631
1615526700000|2021-03-12 05:25:00|84641.4|84591.4|84631.2|84581.2|84641.7|84598.6|84621.2|84579.5|687
1615527000000|2021-03-12 05:30:00|84631.7|84581.7|84636.1|84586.1|84636.9|84599.4|84624.4|84578.1|737
1615527300000|2021-03-12 05:35:00|84636.3|84586.3|84643.2|84593.2|84647.2|84607.1|84631.6|84585.2|645
1615527600000|2021-03-12 05:40:00|84642.6|84592.6|84647.9|84597.9|84648.8|84598.8|84641.6|84591.6|601
1615527900000|2021-03-12 05:45:00|84647.8|84597.8|84655.5|84605.5|84662.3|84612.3|84647.5|84597.5|784
1615528200000|2021-03-12 05:50:00|84655.3|84605.3|84658.2|84608.2|84664|84619.2|84644.2|84595.9|869
1615528500000|2021-03-12 05:55:00|84658.4|84608.4|84655.5|84605.5|84667.3|84617.3|84654.8|84604.8|966
1615528800000|2021-03-12 06:00:00|84656.9|84606.9|84705.5|84655.5|84708.4|84658.4|84652.9|84602.9|1080
1615529100000|2021-03-12 06:05:00|84705.4|84655.4|84736.9|84686.9|84744.4|84694.4|84705.2|84655.2|1055
1615529400000|2021-03-12 06:10:00|84736.6|84686.6|84758.8|84708.8|84765.8|84715.8|84731.8|84681.8|1152
1615529700000|2021-03-12 06:15:00|84758.5|84708.5|84772.4|84722.4|84793.1|84743.1|84756.7|84706.7|1149
1615530000000|2021-03-12 06:20:00|84772.3|84722.3|84808.9|84758.9|84822.6|84772.6|84771.8|84721.8|1021
1615530300000|2021-03-12 06:25:00|84809.5|84759.5|84816.3|84766.3|84833.9|84783.9|84801.9|84751.9|1032
1615530600000|2021-03-12 06:30:00|84814.9|84764.9|84823.2|84773.2|84841.2|84791.2|84809|84759|960
1615530900000|2021-03-12 06:35:00|84823.4|84773.4|84803|84753|84823.4|84773.4|84799.7|84749.7|914
1615531200000|2021-03-12 06:40:00|84803.1|84753.1|84834.9|84784.9|84844.3|84794.3|84798.7|84748.7|1018
1615531500000|2021-03-12 06:45:00|84834.8|84784.8|84829.7|84779.7|84842|84792|84822.9|84772.9|990
1615531800000|2021-03-12 06:50:00|84830.1|84780.1|84843.1|84793.1|84848.2|84798.2|84829|84779|1006
1615532100000|2021-03-12 06:55:00|84843|84793|84824.3|84774.3|84844.4|84794.4|84808.4|84758.4|971
1615532400000|2021-03-12 07:00:00|84825.3|84775.3|84837.9|84787.9|84838.4|84788.4|84811.4|84761.4|1470
1615532700000|2021-03-12 07:05:00|84838|84788|84845.2|84795.2|84845.4|84802.6|84811.4|84761.4|949
1615533000000|2021-03-12 07:10:00|84844.1|84794.1|84859.2|84809.2|84872.3|84833.6|84822|84772|1066
1615533300000|2021-03-12 07:15:00|84847|84822|84940.1|84890.1|84943.3|84893.3|84847|84810.4|1286
1615533600000|2021-03-12 07:20:00|84940.2|84890.2|84952.2|84902.2|84958.4|84921.8|84930.5|84880.5|1343
1615533900000|2021-03-12 07:25:00|84952.3|84902.3|84930.1|84880.1|84989.8|84943.7|84918.9|84879.3|1382
1615534200000|2021-03-12 07:30:00|84930.6|84880.6|84960.1|84910.1|84973.8|84934.3|84916.1|84875.8|1259
1615534500000|2021-03-12 07:35:00|84959.8|84909.8|84994|84944|85001.7|84962.7|84950.3|84905.8|1251
1615534800000|2021-03-12 07:40:00|84993.9|84943.9|84897.8|84847.8|85001.6|84951.6|84889.7|84839.7|1252
1615535100000|2021-03-12 07:45:00|84898|84848|84870.9|84820.9|84903.3|84860.8|84849.8|84799.8|1230
1615535400000|2021-03-12 07:50:00|84871|84821|84905.1|84855.1|84907.8|84857.8|84864.2|84819.7|1267
1615535700000|2021-03-12 07:55:00|84906.8|84856.8|84885.7|84835.7|84955|84905|84885.1|84835.1|1371
1615536000000|2021-03-12 08:00:00|84885.3|84835.3|84929|84904|84942.4|84905|84851.9|84803.7|1688
1615536300000|2021-03-12 08:05:00|84929.4|84904.4|84957.3|84907.3|85010.7|84964.3|84929.4|84891.1|1691
1615536600000|2021-03-12 08:10:00|84957.1|84907.1|84927.1|84877.1|84965.9|84929.6|84901|84860.7|1592
1615536900000|2021-03-12 08:15:00|84927.5|84877.5|84896.8|84871.8|84935.8|84897.8|84871.6|84834.3|1556
1615537200000|2021-03-12 08:20:00|84896.5|84871.5|84895.2|84870.2|84921.5|84883.1|84868.8|84823.7|1533
1615537500000|2021-03-12 08:25:00|84895.4|84870.4|84974|84949|84985.6|84949|84880.6|84853.2|1558
1615537800000|2021-03-12 08:30:00|84973.8|84948.8|84996.6|84946.6|85016.3|84979.7|84965.8|84928.6|1323
1615538100000|2021-03-12 08:35:00|84996|84946|85051.7|85001.7|85056.1|85017.8|84978.6|84939.4|1246
1615538400000|2021-03-12 08:40:00|85051.8|85001.8|85013.2|84988.2|85053.2|85017.1|85000.7|84969.1|1282
1615538700000|2021-03-12 08:45:00|85013.1|84988.1|85027.8|85002.8|85044.1|85006.3|84971.8|84933.9|1306
1615539000000|2021-03-12 08:50:00|85026.9|85001.9|85021.8|84996.8|85060.7|85019.2|85003.2|84966.2|1309
1615539300000|2021-03-12 08:55:00|85021.6|84996.6|85040.8|85015.8|85060.4|85019.7|84980|84943.8|1410
1615539600000|2021-03-12 09:00:00|85042|85017|85053.2|85028.2|85073.7|85038.6|85010.7|84974.9|1337
1615539900000|2021-03-12 09:05:00|85053|85028|85041.2|85016.2|85072.8|85039.4|85021.6|84986.1|1349
1615540200000|2021-03-12 09:10:00|85041.9|85016.9|85065|85040|85078|85041|85031.5|84997.1|999
1615540500000|2021-03-12 09:15:00|85064.9|85039.9|85094|85069|85113.1|85077.8|85051.1|85020.8|1175
1615540800000|2021-03-12 09:20:00|85094.7|85069.7|85142.2|85117.2|85173.5|85134.2|85092.4|85059|1393
1615541100000|2021-03-12 09:25:00|85141.9|85116.9|85179.1|85154.1|85206.2|85181.2|85132.5|85094|1406
1615541400000|2021-03-12 09:30:00|85178.9|85153.9|85106.9|85081.9|85181.8|85156.8|85086.5|85049.4|1365
1615541700000|2021-03-12 09:35:00|85108|85083|85147.3|85122.3|85158.3|85123|85092.1|85052.8|1316
1615542000000|2021-03-12 09:40:00|85147.1|85122.1|85183.5|85158.5|85212.4|85175.2|85144.2|85112.2|1244
1615542300000|2021-03-12 09:45:00|85184.2|85159.2|85202.8|85177.8|85216.3|85182.7|85159.5|85130.8|1357
1615542600000|2021-03-12 09:50:00|85202|85177|85213.7|85188.7|85222.7|85195.6|85166.8|85128.8|1395
1615542900000|2021-03-12 09:55:00|85213.6|85188.6|85207.7|85157.7|85240.2|85205.5|85193.9|85155.9|1182
1615543200000|2021-03-12 10:00:00|85196.9|85171.9|85244.4|85219.4|85267.1|85231.8|85196.4|85162.2|1068
1615543500000|2021-03-12 10:05:00|85242.2|85217.2|85273|85248|85288.1|85251.9|85235.2|85210.2|1202
1615543800000|2021-03-12 10:10:00|85273.2|85248.2|85246.9|85221.9|85273.9|85248.3|85241.7|85208.5|1172
1615544100000|2021-03-12 10:15:00|85247.2|85222.2|85241.3|85216.3|85266.2|85235.6|85237.1|85212.1|989
1615544400000|2021-03-12 10:20:00|85240.6|85215.6|85194.8|85169.8|85246|85221|85193.9|85168.9|934
1615544700000|2021-03-12 10:25:00|85194.6|85169.6|85198.3|85173.3|85213.9|85188.9|85190.8|85165.8|1152
1615545000000|2021-03-12 10:30:00|85197.8|85172.8|85139.3|85114.3|85201|85176|85139.1|85114.1|1207
1615545300000|2021-03-12 10:35:00|85139.4|85114.4|85131.3|85106.3|85139.4|85114.4|85123.8|85098.8|1023
1615545600000|2021-03-12 10:40:00|85131.7|85106.7|85146.6|85121.6|85150.3|85125.3|85119.4|85094.4|1044
1615545900000|2021-03-12 10:45:00|85146.8|85121.8|85182.3|85157.3|85186.2|85161.2|85144|85117.6|1088
1615546200000|2021-03-12 10:50:00|85182|85157|85190|85165|85201.4|85176.4|85165|85140|1096
1615546500000|2021-03-12 10:55:00|85189.9|85164.9|85170.2|85145.2|85191.9|85166.9|85148.7|85123.7|1010
1615546800000|2021-03-12 11:00:00|85169.3|85144.3|85200.4|85175.4|85214.7|85189.7|85168.3|85143.3|1065
1615547100000|2021-03-12 11:05:00|85200.5|85175.5|85183.3|85158.3|85209|85184|85166.5|85141.5|1116
1615547400000|2021-03-12 11:10:00|85183.4|85158.4|85161.5|85136.5|85189.7|85164.7|85140.7|85115.7|1223
1615547700000|2021-03-12 11:15:00|85162.1|85137.1|85178.8|85153.8|85199.4|85170.8|85156|85131|1125
1615548000000|2021-03-12 11:20:00|85179.8|85154.8|85222.7|85197.7|85225.1|85200.1|85179.8|85154.8|980
1615548300000|2021-03-12 11:25:00|85223.3|85198.3|85212.6|85187.6|85234.1|85209.1|85201.2|85176.2|1110
1615548600000|2021-03-12 11:30:00|85213|85188|85173.8|85148.8|85216.1|85191.1|85170.2|85145.2|1224
1615548900000|2021-03-12 11:35:00|85174.4|85149.4|85160.7|85135.7|85189.1|85164.1|85157.2|85132.2|1035
1615549200000|2021-03-12 11:40:00|85160.8|85135.8|85196.3|85171.3|85205.2|85180.2|85154.3|85129.3|1190
1615549500000|2021-03-12 11:45:00|85196.1|85171.1|85203.3|85178.3|85246.8|85221.8|85196.1|85171.1|1394
1615549800000|2021-03-12 11:50:00|85203.2|85178.2|85203.5|85178.5|85216.3|85189|85182.6|85157.5|1186
1615550100000|2021-03-12 11:55:00|85203.7|85178.7|85227.4|85202.4|85233.9|85208.9|85198.9|85173.9|1258
1615550400000|2021-03-12 12:00:00|85227.2|85202.2|85182.4|85157.4|85232.7|85207.7|85169.2|85144.2|1223
1615550700000|2021-03-12 12:05:00|85182|85157|85120.7|85095.7|85182|85157|85118.3|85093.3|1241
1615551000000|2021-03-12 12:10:00|85119.8|85094.8|85110.4|85085.4|85136.4|85111.4|85107.9|85079.4|1245
1615551300000|2021-03-12 12:15:00|85110.5|85085.5|85087.8|85062.8|85119.5|85087.6|85068.5|85043.5|1055
1615551600000|2021-03-12 12:20:00|85087.7|85062.7|85090.7|85065.7|85098.5|85073.5|85077.1|85052.1|927
1615551900000|2021-03-12 12:25:00|85091|85066|85094.7|85069.7|85102.8|85077.6|85082.6|85051.8|1103
1615552200000|2021-03-12 12:30:00|85094.8|85069.8|85076.7|85051.7|85105.6|85076.2|85067.3|85037.3|1083
1615552500000|2021-03-12 12:35:00|85076.5|85051.5|85085.5|85060.5|85100.1|85075.1|85068.9|85043.9|1082
1615552800000|2021-03-12 12:40:00|85085.8|85060.8|85039.8|85014.8|85098.3|85073.3|85027.2|85002.2|1242
1615553100000|2021-03-12 12:45:00|85040.3|85015.3|84979.7|84954.7|85054|85029|84973.9|84948.9|1252
1615553400000|2021-03-12 12:50:00|84979.5|84954.5|84956.4|84931.4|85001.5|84976.5|84956.2|84931.2|1120
1615553700000|2021-03-12 12:55:00|84955.8|84930.8|84967.8|84942.8|84969.1|84943.9|84931.5|84906.5|1383
1615554000000|2021-03-12 13:00:00|84967.9|84942.9|84966.4|84941.4|84980|84955|84956.4|84931.4|1273
1615554300000|2021-03-12 13:05:00|84966.1|84941.1|85030.4|85005.4|85035.4|85006.7|84951.8|84926.8|1846
1615554600000|2021-03-12 13:10:00|85030.1|85005.1|84980.5|84955.5|85054.4|85023.1|84960.8|84935.8|1766
1615554900000|2021-03-12 13:15:00|84980.2|84955.2|84988.2|84963.2|85010.1|84985.1|84963.6|84938.6|1616
1615555200000|2021-03-12 13:20:00|84986.7|84961.7|85010.8|84985.8|85021.2|84996.2|84949.1|84924.1|1845
1615555500000|2021-03-12 13:25:00|85011.7|84986.7|85064.5|85014.5|85070.2|85020.2|85008.4|84971.1|1624
1615555800000|2021-03-12 13:30:00|85067.1|85017.1|84981.4|84956.4|85078.4|85028.4|84966.4|84933.4|1807
1615556100000|2021-03-12 13:35:00|84981.1|84956.1|84932.3|84907.3|84985.8|84960.8|84918.8|84893.8|1750
1615556400000|2021-03-12 13:40:00|84932.9|84907.9|84998.5|84973.5|84998.5|84973.5|84922.1|84897.1|1878
1615556700000|2021-03-12 13:45:00|84998.4|84973.4|85095.7|85070.7|85102.8|85077.8|84996.2|84971.2|1751
1615557000000|2021-03-12 13:50:00|85095.8|85070.8|85044.2|85019.2|85131.3|85106.3|85041.9|85009.7|1789
1615557300000|2021-03-12 13:55:00|85044.7|85019.7|85101.3|85076.3|85106.6|85081.6|85033|85008|1687
1615557600000|2021-03-12 14:00:00|85099.9|85074.9|85113.3|85088.3|85138.7|85113.7|85052.8|85027.8|1759
1615557900000|2021-03-12 14:05:00|85112.7|85087.7|85048.1|85023.1|85118.5|85093.5|85045.3|85020.3|1635
1615558200000|2021-03-12 14:10:00|85046.6|85021.6|85129|85079|85142|85108.5|85043.6|85009|1893
1615558500000|2021-03-12 14:15:00|85127|85077|85101.3|85076.3|85134.2|85100.8|85078.6|85043.7|1907
1615558800000|2021-03-12 14:20:00|85102.5|85077.5|85095.7|85070.7|85114.4|85089.4|85066.9|85041.9|1728
1615559100000|2021-03-12 14:25:00|85096.1|85071.1|85061.7|85036.7|85109.2|85084.2|85055.6|85030.6|1176
1615559400000|2021-03-12 14:30:00|85063|85038|85093|85068|85103.2|85078.2|85061.9|85036.9|1170
1615559700000|2021-03-12 14:35:00|85092.6|85067.6|85106.5|85081.5|85143.1|85118.1|85054.5|85029.5|1223
1615560000000|2021-03-12 14:40:00|85108.4|85083.4|84991.3|84966.3|85115.1|85090.1|84990.4|84965.4|1647
1615560300000|2021-03-12 14:45:00|84992.1|84967.1|84988.5|84963.5|85022.4|84997.4|84964.7|84939.7|1869
1615560600000|2021-03-12 14:50:00|84988.9|84963.9|84995.4|84970.4|85019.5|84994.5|84962.4|84929.4|1719
1615560900000|2021-03-12 14:55:00|84995.5|84970.5|84992.4|84942.4|85036.3|84999.6|84981.7|84941|1512
1615561200000|2021-03-12 15:00:00|84990.7|84940.7|84949|84924|85031.1|84994.1|84943.8|84903.5|1710
1615561500000|2021-03-12 15:05:00|84948.8|84923.8|85026.2|85001.2|85027.3|85002.3|84946.8|84911.7|1507
1615561800000|2021-03-12 15:10:00|85027.7|85002.7|85033.5|85008.5|85055.6|85030.6|85012.9|84978.6|1502
1615562100000|2021-03-12 15:15:00|85034.2|85009.2|85074.7|85049.7|85075.7|85050.7|85034.2|85003|1439
1615562400000|2021-03-12 15:20:00|85074.4|85049.4|85097.5|85072.5|85103.7|85078.4|85059.1|85034.1|1562
1615562700000|2021-03-12 15:25:00|85097|85072|85096.3|85071.3|85166.5|85141.5|85091.4|85066.4|1706
1615563000000|2021-03-12 15:30:00|85095.5|85070.5|85061.7|85036.7|85142.2|85117.2|85050|85025|1689
1615563300000|2021-03-12 15:35:00|85061.6|85036.6|85001.5|84976.5|85067.8|85042.8|84996.6|84971.6|1484
1615563600000|2021-03-12 15:40:00|85001.8|84976.8|84979.7|84954.7|85017.8|84992.8|84973.3|84948.3|1475
1615563900000|2021-03-12 15:45:00|84979.4|84954.4|84947|84922|85003.7|84978.7|84926.8|84901.8|1503
1615564200000|2021-03-12 15:50:00|84947.1|84922.1|84973.2|84948.2|85003.6|84978.6|84934.2|84909.2|1546
1615564500000|2021-03-12 15:55:00|84973.6|84948.6|84935.7|84910.7|84974.7|84949.7|84906.7|84881.7|1819
1615564800000|2021-03-12 16:00:00|84936.2|84911.2|84971.3|84946.3|84983.1|84958.1|84923.4|84898.4|1629
1615565100000|2021-03-12 16:05:00|84969.9|84944.9|84961.7|84936.7|84980.9|84955.9|84948.3|84923.3|1620
1615565400000|2021-03-12 16:10:00|84962.1|84937.1|84937.6|84912.6|84973.9|84948.9|84916.8|84891.8|1533
1615565700000|2021-03-12 16:15:00|84937.8|84912.8|84971.8|84946.8|84981.4|84956.4|84913.5|84888.5|1470
1615566000000|2021-03-12 16:20:00|84971.6|84946.6|84919.9|84894.9|84973.4|84948.4|84914.1|84889.1|1318
1615566300000|2021-03-12 16:25:00|84919.4|84894.4|84919.5|84894.5|84925|84900|84900.5|84875.5|1366
1615566600000|2021-03-12 16:30:00|84918.4|84893.4|84892.6|84867.6|84928.9|84903.9|84870.4|84845.4|1444
1615566900000|2021-03-12 16:35:00|84891.4|84866.4|84890.6|84865.6|84911.1|84886.1|84881|84856|1295
1615567200000|2021-03-12 16:40:00|84890.3|84865.3|84852.9|84827.9|84897.2|84872.2|84850.5|84825.5|1395
1615567500000|2021-03-12 16:45:00|84853.1|84828.1|84867.4|84842.4|84873|84848|84829.4|84800.1|1450
1615567800000|2021-03-12 16:50:00|84866.6|84841.6|84830.8|84805.8|84866.6|84841.6|84816.3|84790.9|1511
1615568100000|2021-03-12 16:55:00|84830.3|84805.3|84889.9|84864.9|84896.8|84871.8|84826.4|84795.8|1476
1615568400000|2021-03-12 17:00:00|84890.7|84865.7|84926.4|84876.4|84950.1|84900.1|84878|84846.8|1725
1615568700000|2021-03-12 17:05:00|84925.9|84875.9|84938.3|84913.3|84952.5|84916|84908|84868.5|1363
1615569000000|2021-03-12 17:10:00|84938|84913|84909.1|84859.1|84960.2|84915.4|84896.2|84857|1212
1615569300000|2021-03-12 17:15:00|84907|84857|84905.8|84855.8|84918.7|84883.6|84888|84839.9|1221
1615569600000|2021-03-12 17:20:00|84905.6|84855.6|84955.6|84905.6|84959.1|84909.1|84892.9|84853.8|1374
1615569900000|2021-03-12 17:25:00|84956.4|84906.4|84942.2|84892.2|84959.9|84917.5|84925.7|84888.5|1135
1615570200000|2021-03-12 17:30:00|84941.7|84891.7|84929.5|84879.5|84946.4|84896.4|84910.4|84860.4|1227
1615570500000|2021-03-12 17:35:00|84928.8|84878.8|84915|84865|84939|84889|84892.3|84842.3|1168
1615570800000|2021-03-12 17:40:00|84914|84864|84910|84860|84941.7|84891.7|84901|84852.8|1447
1615571100000|2021-03-12 17:45:00|84909.9|84859.9|84880.6|84830.6|84910|84870.6|84865.1|84815.1|1168
1615571400000|2021-03-12 17:50:00|84880.7|84830.7|84908.3|84858.3|84945.5|84895.5|84876.9|84829.9|1380
1615571700000|2021-03-12 17:55:00|84907.3|84857.3|84914.2|84864.2|84919.1|84869.1|84892.8|84842.8|1315
1615572000000|2021-03-12 18:00:00|84915|84865|84939.8|84889.8|84950.5|84900.5|84902.2|84852.2|1370
1615572300000|2021-03-12 18:05:00|84939.9|84889.9|84941.7|84891.7|84941.7|84900.6|84915.4|84876.6|986
1615572600000|2021-03-12 18:10:00|84941.5|84891.5|84937.9|84887.9|84951|84901|84913.5|84863.5|1201
1615572900000|2021-03-12 18:15:00|84938.4|84888.4|84939.9|84889.9|84943.8|84905.2|84924.5|84874.5|984
1615573200000|2021-03-12 18:20:00|84940.2|84890.2|84936.9|84886.9|84942.8|84892.8|84929|84879|866
1615573500000|2021-03-12 18:25:00|84937.9|84887.9|84913.7|84863.7|84940.2|84890.2|84909|84859|1073
1615573800000|2021-03-12 18:30:00|84913.9|84863.9|84905.5|84855.5|84926.5|84878|84901|84851|1015
1615574100000|2021-03-12 18:35:00|84905.4|84855.4|84910.6|84860.6|84917|84867|84898.1|84848.1|961
1615574400000|2021-03-12 18:40:00|84910.5|84860.5|84915.2|84865.2|84922|84872|84904.6|84854.6|798
1615574700000|2021-03-12 18:45:00|84915.3|84865.3|84914.4|84864.4|84922.6|84888.8|84901.9|84851.9|892
1615575000000|2021-03-12 18:50:00|84914.5|84864.5|84897.3|84847.3|84915.6|84865.6|84888.7|84838.7|936
1615575300000|2021-03-12 18:55:00|84897.4|84847.4|84912.2|84862.2|84922.4|84872.4|84894.6|84844.6|1111
1615575600000|2021-03-12 19:00:00|84912.6|84862.6|84922.9|84872.9|84934|84884|84898.8|84848.8|1189
1615575900000|2021-03-12 19:05:00|84923.1|84873.1|84921.6|84871.6|84933.8|84883.8|84920.5|84870.5|1001
1615576200000|2021-03-12 19:10:00|84923.2|84873.2|84929.6|84879.6|84936.1|84886.1|84923.2|84873.2|993
1615576500000|2021-03-12 19:15:00|84929.8|84879.8|84917.1|84892.1|84934|84895.8|84914.3|84876.9|882
1615576800000|2021-03-12 19:20:00|84917.7|84892.7|84924.6|84874.6|84936.8|84895.1|84915.2|84871.9|1010
1615577100000|2021-03-12 19:25:00|84925|84875|84919.3|84869.3|84934.4|84896.5|84906.3|84868.3|1151
1615577400000|2021-03-12 19:30:00|84919.2|84869.2|84911.3|84886.3|84926.3|84889.3|84903.8|84865.4|1032
1615577700000|2021-03-12 19:35:00|84911.2|84886.2|84916.6|84891.6|84929.3|84893.9|84909.1|84871.6|875
1615578000000|2021-03-12 19:40:00|84916.5|84891.5|84913.8|84863.8|84924.7|84893.5|84872.7|84830.7|950
1615578300000|2021-03-12 19:45:00|84912.4|84862.4|84913.1|84863.1|84915.4|84876.4|84895.7|84855.6|703
1615578600000|2021-03-12 19:50:00|84912.3|84862.3|84901.6|84851.6|84917.6|84879.6|84897.2|84847.2|831
1615578900000|2021-03-12 19:55:00|84899.9|84849.9|84885.3|84860.3|84910.4|84866|84881|84844.1|1182
1615579200000|2021-03-12 20:00:00|84885.9|84860.9|84889.1|84839.1|84904.2|84863.8|84875.3|84827|1277
1615579500000|2021-03-12 20:05:00|84889.5|84839.5|84869.1|84819.1|84894.1|84844.1|84867.8|84817.8|1014
1615579800000|2021-03-12 20:10:00|84868.5|84818.5|84876.4|84826.4|84881.4|84838.1|84863.1|84816.5|925
1615580100000|2021-03-12 20:15:00|84876.3|84826.3|84876.6|84826.6|84879.3|84835.7|84856.8|84818.6|907
1615580400000|2021-03-12 20:20:00|84876.8|84826.8|84871.5|84821.5|84879.8|84832.7|84854.7|84816|718
1615580700000|2021-03-12 20:25:00|84870.8|84820.8|84869.2|84819.2|84871.6|84831.9|84847.2|84808|869
1615581000000|2021-03-12 20:30:00|84869.5|84819.5|84853.8|84803.8|84869.6|84829.3|84851.3|84802.4|774
1615581300000|2021-03-12 20:35:00|84856.1|84806.1|84842.4|84792.4|84856.1|84806.1|84834.1|84784.1|992
1615581600000|2021-03-12 20:40:00|84841.4|84791.4|84813.4|84763.4|84843.6|84793.6|84812.2|84762.2|852
1615581900000|2021-03-12 20:45:00|84812.8|84762.8|84785.4|84735.4|84817.8|84767.8|84781.9|84731.9|927
1615582200000|2021-03-12 20:50:00|84785.8|84735.8|84806.3|84756.3|84806.8|84760.9|84775.5|84732.9|723
1615582500000|2021-03-12 20:55:00|84805.4|84755.4|84768.3|84718.3|84805.4|84755.4|84750|84712.6|1023
1615582800000|2021-03-12 21:00:00|84766.4|84716.4|84753.3|84703.3|84774.1|84728.4|84736.7|84686.7|1407
1615583100000|2021-03-12 21:05:00|84753.1|84703.1|84781.4|84731.4|84837.5|84777.1|84750.5|84700.5|1197
1615583400000|2021-03-12 21:10:00|84781.6|84731.6|84802.1|84752.1|84855.1|84784.8|84767.7|84717.7|941
1615583700000|2021-03-12 21:15:00|84802|84752|84831.2|84781.2|84933.2|84822.2|84800.2|84750.2|767
1615584000000|2021-03-12 21:20:00|84830.2|84780.2|84818.1|84768.1|84831.3|84781.3|84815|84765|667
1615584300000|2021-03-12 21:25:00|84817.3|84767.3|84840.5|84790.5|84856.1|84806.1|84815.7|84765.7|748
1615584600000|2021-03-12 21:30:00|84840|84790|84844.8|84794.8|84848.2|84798.2|84823.6|84773.6|764
1615584900000|2021-03-12 21:35:00|84845.8|84795.8|84838.4|84788.4|84854.7|84804.7|84836.4|84786.4|679
1615585200000|2021-03-12 21:40:00|84840.2|84790.2|84851.8|84801.8|84859.8|84806.4|84837.2|84780.3|606
1615585500000|2021-03-12 21:45:00|84851.9|84801.9|84864.8|84814.8|84893.1|84822.5|84847|84786.3|546
1615585800000|2021-03-12 21:50:00|84864.1|84814.1|84868.3|84818.3|84895.3|84831.9|84859|84795|481
1615586100000|2021-03-12 21:55:00|84867.7|84817.7|84876.6|84765.6|84899.6|84829.6|84844.4|84751.7|513
1615755600000|2021-03-14 21:00:00|85015|84904|84999.7|84888.7|85015|84904|84999.7|84888.7|15
1615755900000|2021-03-14 21:05:00|85011.7|84900.7|85006.5|84895.5|85047|84936|84996.8|84885.8|113
1615756200000|2021-03-14 21:10:00|85000.4|84889.4|84994.7|84883.7|85020.9|84909.9|84986.7|84875.7|222
1615756500000|2021-03-14 21:15:00|84994.6|84883.6|84995.7|84884.7|85008.8|84897.8|84982.8|84871.8|92
1615756800000|2021-03-14 21:20:00|84995.8|84884.8|84990.8|84879.8|85003.2|84892.2|84979.9|84868.9|126
1615757100000|2021-03-14 21:25:00|84993.7|84882.7|84986|84875|84996.5|84885.5|84972.6|84861.6|99
1615757400000|2021-03-14 21:30:00|84987.1|84876.1|84982.3|84871.3|84998.2|84887.2|84968.5|84857.5|194
1615757700000|2021-03-14 21:35:00|84980.3|84869.3|84979.2|84868.2|84990.3|84879.3|84974.6|84863.6|80
1615758000000|2021-03-14 21:40:00|84977.7|84866.7|84981.5|84870.5|84992.6|84881.6|84969.1|84858.1|114
1615758300000|2021-03-14 21:45:00|84981.6|84870.6|84976.9|84865.9|84985.7|84874.7|84965.5|84854.5|165
1615758600000|2021-03-14 21:50:00|84977|84866|84976.2|84865.2|84986|84875|84964.3|84853.3|108
1615758900000|2021-03-14 21:55:00|84975.7|84864.7|84973.7|84862.7|84991.7|84880.7|84944.3|84833.3|202
1615759200000|2021-03-14 22:00:00|84970|84859|84962.1|84851.1|85003.2|84892.2|84915.8|84804.8|735
1615759500000|2021-03-14 22:05:00|84962.4|84851.4|84978.2|84867.2|84999.3|84888.3|84936.8|84825.8|1035
1615759800000|2021-03-14 22:10:00|84948|84837|84973.5|84862.5|84995.6|84884.6|84945.8|84834.8|934
1615760100000|2021-03-14 22:15:00|84974.3|84863.3|84962.4|84851.4|84995.2|84884.2|84958.3|84847.3|684
1615760400000|2021-03-14 22:20:00|84962.2|84851.2|84978|84867|84980|84869|84947.9|84836.9|710
1615760700000|2021-03-14 22:25:00|84978.7|84867.7|84987.8|84876.8|84999.7|84888.7|84963.2|84852.2|813
1615761000000|2021-03-14 22:30:00|84988.9|84877.9|85023.1|84912.1|85037.8|84926.8|84978.8|84867.8|1140
1615761300000|2021-03-14 22:35:00|85015.2|84904.2|85017.8|84906.8|85033.3|84922.3|85002.3|84891.3|901
1615761600000|2021-03-14 22:40:00|85017.1|84906.1|85000.6|84889.6|85018.1|84907.1|84987.2|84876.2|888
1615761900000|2021-03-14 22:45:00|85002.2|84891.2|85009.7|84898.7|85015.9|84904.9|84983.3|84872.3|845
1615762200000|2021-03-14 22:50:00|84992.2|84881.2|85007.5|84896.5|85017.9|84906.9|84981.1|84870.1|1295
1615762500000|2021-03-14 22:55:00|85006.3|84895.3|85000.6|84889.6|85033|84922|84989.7|84878.7|834
1615762800000|2021-03-14 23:00:00|85000.3|84889.3|84982|84871|85012.7|84901.7|84965.3|84854.3|1732
1615763100000|2021-03-14 23:05:00|84985.5|84874.5|84962.1|84851.1|85005.1|84894.1|84943.9|84832.9|1587
1615763400000|2021-03-14 23:10:00|84961.9|84850.9|84966.8|84855.8|84980.6|84869.6|84950.2|84839.2|1215
1615763700000|2021-03-14 23:15:00|84966.9|84855.9|84967.7|84856.7|85001.9|84890.9|84904.4|84808.9|1756
1615764000000|2021-03-14 23:20:00|84967.4|84856.4|84934.3|84823.3|85004.2|84895.5|84914.7|84808.7|1195
1615764300000|2021-03-14 23:25:00|84933.9|84822.9|84948.4|84837.4|84962.4|84851.4|84919.9|84812|819
1615764600000|2021-03-14 23:30:00|84947.9|84836.9|84931.4|84820.4|84959.9|84848.9|84907.6|84806.2|619
1615764900000|2021-03-14 23:35:00|84931.1|84820.1|84944.7|84833.7|84971.5|84860.5|84912.5|84801.7|913
1615765200000|2021-03-14 23:40:00|84944.6|84833.6|84935.8|84824.8|84959.6|84848.6|84918.1|84807.1|851
1615765500000|2021-03-14 23:45:00|84935.6|84824.6|84938.2|84827.2|84961.8|84860|84929.8|84822.8|1044
1615765800000|2021-03-14 23:50:00|84938.3|84827.3|84919.6|84808.6|84960.1|84849.1|84893|84788.2|1019
1615766100000|2021-03-14 23:55:00|84911.2|84800.2|84908|84797|84924.5|84813.5|84888.7|84788.9|736
1615766400000|2021-03-15 00:00:00|84907.7|84796.7|84874.7|84763.7|84913.1|84814.3|84856.2|84762.2|1120
1615766700000|2021-03-15 00:05:00|84875.1|84764.1|84844|84761.9|84896.3|84785.3|84840.4|84747.8|941
1615767000000|2021-03-15 00:10:00|84842|84756.1|84837.7|84767.6|84858.5|84781.4|84811.8|84740.8|968
1615767300000|2021-03-15 00:15:00|84828.4|84778.4|84827|84746.6|84859.9|84783.6|84809.3|84742.2|812
1615767600000|2021-03-15 00:20:00|84824.9|84748.3|84816.7|84766.7|84854.2|84779.4|84810.5|84741.8|884
1615767900000|2021-03-15 00:25:00|84816.6|84766.6|84823.8|84773.8|84843.3|84778|84804.7|84739.8|836
1615768200000|2021-03-15 00:30:00|84824|84774|84787|84737|84845.4|84781.7|84781.2|84731.2|1029
1615768500000|2021-03-15 00:35:00|84788.8|84738.8|84810|84760|84829.8|84779.8|84786.2|84736.2|1015
1615768800000|2021-03-15 00:40:00|84809.7|84759.7|84799.5|84749.5|84813.7|84763.7|84787.9|84737.9|750
1615769100000|2021-03-15 00:45:00|84798.1|84748.1|84805.1|84755.1|84812.3|84762.3|84790.7|84740.7|974
1615769400000|2021-03-15 00:50:00|84804|84754|84826.2|84776.2|84841.4|84791.4|84798.1|84748.1|1098
1615769700000|2021-03-15 00:55:00|84827.2|84777.2|84839.8|84789.8|84905.6|84812.1|84821.1|84767.5|1206
1615770000000|2021-03-15 01:00:00|84839.5|84789.5|84802.6|84752.6|84878.2|84803.8|84796.8|84746.8|1157
1615770300000|2021-03-15 01:05:00|84800.8|84750.8|84803.4|84753.4|84807.7|84757.7|84787.9|84737.9|946
1615770600000|2021-03-15 01:10:00|84803.2|84753.2|84782.7|84732.7|84807.8|84757.8|84779|84729|932
1615770900000|2021-03-15 01:15:00|84782.4|84732.4|84750.2|84700.2|84783.3|84733.3|84750.1|84700.1|1055
1615771200000|2021-03-15 01:20:00|84750.5|84700.5|84775|84725|84775|84725|84744.9|84694.9|977
1615771500000|2021-03-15 01:25:00|84774.8|84724.8|84732.6|84682.6|84777.8|84727.8|84724.8|84674.8|1203
1615771800000|2021-03-15 01:30:00|84732.4|84682.4|84729.2|84679.2|84799|84715.5|84706.5|84656.5|1586
1615772100000|2021-03-15 01:35:00|84729.8|84679.8|84745|84695|84753.3|84703.3|84727.5|84677.5|1333
1615772400000|2021-03-15 01:40:00|84745.2|84695.2|84773.4|84723.4|84780.5|84730.5|84741.2|84691.2|1484
1615772700000|2021-03-15 01:45:00|84775|84725|84765.7|84715.7|84785.7|84725.8|84751|84701|1512
1615773000000|2021-03-15 01:50:00|84765.4|84715.4|84777.1|84727.1|84782.7|84732.7|84753.1|84698.9|1348
1615773300000|2021-03-15 01:55:00|84776.6|84726.6|84793.6|84743.6|84818.8|84754.2|84774.3|84721|1138
1615773600000|2021-03-15 02:00:00|84794.3|84744.3|84758.9|84708.9|84799.3|84749.3|84749.9|84699.9|1368
1615773900000|2021-03-15 02:05:00|84759.8|84709.8|84778.6|84728.6|84785.1|84735.1|84754.2|84704.2|1197
1615774200000|2021-03-15 02:10:00|84778.8|84728.8|84779.7|84729.7|84789.1|84739.1|84769.7|84719.7|1043
1615774500000|2021-03-15 02:15:00|84779|84729|84817|84767|84830.3|84780.3|84777.3|84727.3|1133
1615774800000|2021-03-15 02:20:00|84817.3|84767.3|84834.4|84784.4|84860.1|84793.9|84814.4|84755.3|1113
1615775100000|2021-03-15 02:25:00|84834.2|84784.2|84869.9|84819.9|84893.8|84828.4|84830|84780|1270
1615775400000|2021-03-15 02:30:00|84870.1|84820.1|84850.1|84800.1|84889.5|84825.5|84841|84774.3|1155
1615775700000|2021-03-15 02:35:00|84850.3|84800.3|84879.7|84829.7|84889.9|84839.9|84843.5|84788.5|925
1615776000000|2021-03-15 02:40:00|84879.6|84829.6|84880.7|84830.7|84903|84840.3|84862.7|84806.9|1178
1615776300000|2021-03-15 02:45:00|84880.8|84830.8|84872.1|84822.1|84918.8|84856.7|84869.8|84802.5|1805
1615776600000|2021-03-15 02:50:00|84871.5|84821.5|84866|84816|84902.4|84832.1|84858.7|84794.9|1526
1615776900000|2021-03-15 02:55:00|84863.5|84813.5|84873|84823|84891.5|84827.6|84858.8|84792.8|1627
1615777200000|2021-03-15 03:00:00|84873.3|84823.3|84858.7|84808.7|84875.1|84825|84856.2|84795.3|1038
1615777500000|2021-03-15 03:05:00|84858.6|84808.6|84861.2|84811.2|84881.2|84828|84851.1|84794.4|1177
1615777800000|2021-03-15 03:10:00|84860.8|84810.8|84868.7|84798.1|84905.5|84819.1|84849.9|84786.2|1144
1615778100000|2021-03-15 03:15:00|84867.6|84796.7|84871.7|84821.7|84940.6|84831.3|84839|84769.7|1751
1615778400000|2021-03-15 03:20:00|84871.8|84821.8|84875.3|84825.3|84912.7|84834.6|84860.1|84806.7|901
1615778700000|2021-03-15 03:25:00|84875.5|84825.5|84867.8|84817.8|84893.1|84832.6|84856.4|84795|952
1615779000000|2021-03-15 03:30:00|84867.5|84817.5|84845.4|84795.4|84901.6|84840.2|84845.4|84792.6|1049
1615779300000|2021-03-15 03:35:00|84845.1|84795.1|84845.8|84795.8|84886.4|84825.9|84837.5|84773.7|1028
1615779600000|2021-03-15 03:40:00|84844.5|84794.5|84848.1|84798.1|84865.5|84810.7|84835.2|84777.3|1092
1615779900000|2021-03-15 03:45:00|84865.5|84782.1|84859.1|84809.1|84884.1|84821.7|84845.8|84782.1|1001
1615780200000|2021-03-15 03:50:00|84858.6|84808.6|84830.8|84780.8|84874.6|84810.9|84828.7|84768.1|938
1615780500000|2021-03-15 03:55:00|84830.7|84780.7|84828.9|84778.9|84857.9|84794.6|84823.6|84761.8|898
1615780800000|2021-03-15 04:00:00|84829|84779|84839.9|84789.9|84842.6|84792.6|84825.5|84775.5|1014
1615781100000|2021-03-15 04:05:00|84840.1|84790.1|84854.3|84804.3|84859.4|84809.4|84834.8|84784.8|809
1615781400000|2021-03-15 04:10:00|84853.4|84803.4|84851.9|84801.9|84887.1|84810.9|84840.5|84776.1|816
1615781700000|2021-03-15 04:15:00|84852|84802|84843.7|84793.7|84858.4|84804|84837.8|84783.5|666
1615782000000|2021-03-15 04:20:00|84843.4|84793.4|84844.9|84794.9|84853.2|84800.6|84835|84779.6|797
1615782300000|2021-03-15 04:25:00|84845.1|84795.1|84829|84779|84859.4|84801.3|84825.3|84767.5|747
1615782600000|2021-03-15 04:30:00|84829.1|84779.1|84836|84786|84852.2|84796.8|84819.6|84763.8|830
1615782900000|2021-03-15 04:35:00|84835.1|84785.1|84856.5|84806.5|84878.6|84814.9|84827.4|84768.8|1009
1615783200000|2021-03-15 04:40:00|84856.4|84806.4|84861.9|84811.9|84865.5|84815.5|84853|84803|861
1615783500000|2021-03-15 04:45:00|84862.1|84812.1|84868.4|84818.4|84874.7|84824.7|84854.8|84804.8|901
1615783800000|2021-03-15 04:50:00|84870.9|84820.9|84874.3|84824.3|84929.2|84839.5|84858.1|84808.1|827
1615784100000|2021-03-15 04:55:00|84874.7|84824.7|84872|84822|84885.6|84830|84858.6|84798|1059
1615784400000|2021-03-15 05:00:00|84873.6|84823.6|84890.9|84840.9|84896.1|84846.1|84867.7|84817.7|843
1615784700000|2021-03-15 05:05:00|84891|84841|84894.4|84844.4|84910.6|84851|84884.4|84826.6|651
1615785000000|2021-03-15 05:10:00|84894.1|84844.1|84902|84852|84931.8|84862.4|84890.5|84825|881
1615785300000|2021-03-15 05:15:00|84903.1|84853.1|84909|84859|84938.9|84881.3|84894.4|84821|850
1615785600000|2021-03-15 05:20:00|84909.1|84859.1|84918.9|84868.9|84955|84894.6|84902.5|84832.8|750
1615785900000|2021-03-15 05:25:00|84919.2|84869.2|84940.3|84890.3|84952.4|84898.3|84914.2|84849.4|909
1615786200000|2021-03-15 05:30:00|84935.1|84885.1|84968.4|84918.4|84972.8|84922.8|84924.5|84858|1003
1615786500000|2021-03-15 05:35:00|84968.1|84918.1|84978.9|84928.9|84985.8|84935.8|84955.3|84902.2|785
1615786800000|2021-03-15 05:40:00|84978.6|84928.6|84951.3|84901.3|84984.7|84932.7|84942.8|84887.7|923
1615787100000|2021-03-15 05:45:00|84951.4|84901.4|84985.8|84909.9|84985.8|84931.5|84942.6|84892.6|755
1615787400000|2021-03-15 05:50:00|84972.9|84922.9|84956.3|84906.3|84997.9|84940.6|84935.7|84884.6|1032
1615787700000|2021-03-15 05:55:00|84956.4|84906.4|84970.5|84920.5|84976.6|84926.6|84931.9|84881.9|847
1615788000000|2021-03-15 06:00:00|84970.6|84920.6|84984|84934|84988.8|84938.8|84952.9|84902.9|789
1615788300000|2021-03-15 06:05:00|84984.1|84934.1|85005.6|84955.6|85011.2|84961.2|84984.1|84934.1|1098
1615788600000|2021-03-15 06:10:00|85005.8|84955.8|85015.6|84965.6|85017.7|84967.7|84996.5|84946.5|1034
1615788900000|2021-03-15 06:15:00|85015.7|84965.7|85014.9|84964.9|85059.3|84982.1|85006.3|84956.3|1127
1615789200000|2021-03-15 06:20:00|85015.3|84965.3|85000.5|84950.5|85026.1|84976.1|84996.8|84946.8|729
1615789500000|2021-03-15 06:25:00|85000.6|84950.6|84967.3|84917.3|85003.2|84953.2|84964.3|84914.3|905
1615789800000|2021-03-15 06:30:00|84968.3|84918.3|84957.4|84907.4|84971.9|84921.9|84951.5|84901.5|770
1615790100000|2021-03-15 06:35:00|84958|84908|84970.2|84920.2|84974|84924|84951.3|84901.3|765
1615790400000|2021-03-15 06:40:00|84970.7|84920.7|84983.7|84933.7|84986.6|84936.6|84955.6|84905.6|763
1615790700000|2021-03-15 06:45:00|84983.8|84933.8|84999.4|84949.4|85008.6|84958.6|84978.6|84928.6|831
1615791000000|2021-03-15 06:50:00|84999.6|84949.6|84951.6|84901.6|85005.9|84955.9|84944.5|84894.5|1125
1615791300000|2021-03-15 06:55:00|84953.4|84903.4|84951.2|84901.2|84964|84913|84934.8|84884.8|1005
1615791600000|2021-03-15 07:00:00|84951.9|84901.9|84946.9|84896.9|84966.7|84916.7|84914.2|84871.1|1300
1615791900000|2021-03-15 07:05:00|84947.2|84897.2|84980.3|84930.3|84990.7|84954.3|84937|84887|1316
1615792200000|2021-03-15 07:10:00|84985|84935|85035.8|84985.8|85039.2|84999.7|84975|84931.5|1028
1615792500000|2021-03-15 07:15:00|85036|84986|85026.1|84976.1|85041.2|85004.2|85020.1|84972.7|955
1615792800000|2021-03-15 07:20:00|85025.7|84975.7|85060.2|85010.2|85062.3|85022.6|85014.3|84964.3|961
1615793100000|2021-03-15 07:25:00|85059.9|85009.9|85078.6|85053.6|85104|85064.5|85047.3|85008.3|1090
1615793400000|2021-03-15 07:30:00|85078.2|85053.2|85021.1|84971.1|85088|85055.8|85011.3|84968.3|1241
1615793700000|2021-03-15 07:35:00|85021|84971|85036.8|85011.8|85050.4|85014.5|84997.3|84957|1181
1615794000000|2021-03-15 07:40:00|85037.5|85012.5|85043.1|85018.1|85058.2|85024.5|85011.8|84974.6|1032
1615794300000|2021-03-15 07:45:00|85043.5|85018.5|85082|85057|85106.9|85072.2|85038.9|85013.4|1269
1615794600000|2021-03-15 07:50:00|85082.4|85057.4|85066.3|85041.3|85111.3|85075.2|85042.8|85017.8|1126
1615794900000|2021-03-15 07:55:00|85066.1|85041.1|85084.8|85059.8|85096.5|85062.3|85061.7|85027.3|1236
1615795200000|2021-03-15 08:00:00|85084.2|85059.2|85009.5|84984.5|85091.7|85060.1|85009|84984|1482
1615795500000|2021-03-15 08:05:00|85010.1|84985.1|84993.9|84968.9|85015.6|84990.6|84939.6|84914.6|1666
1615795800000|2021-03-15 08:10:00|84995.8|84970.8|84977.4|84952.4|85005.7|84974.5|84971.3|84946.3|1357
1615796100000|2021-03-15 08:15:00|84975.8|84950.8|85047.2|85022.2|85047.4|85022.4|84972.1|84947.1|1242
1615796400000|2021-03-15 08:20:00|85048.1|85023.1|85056.7|85031.7|85075.1|85050.1|85046.1|85021.1|1292
1615796700000|2021-03-15 08:25:00|85056.4|85031.4|85152.1|85041.1|85263.6|85152.6|85044.9|85019.9|1505
1615797000000|2021-03-15 08:30:00|85153.9|85042.9|85262.6|85212.6|85271.2|85214.2|85116|85005|1842
1615797300000|2021-03-15 08:35:00|85264.1|85214.1|85260|85210|85319.5|85269.5|85244.4|85194.4|1605
1615797600000|2021-03-15 08:40:00|85259|85209|85216.9|85191.9|85282.7|85240.9|85202.9|85165.3|1305
1615797900000|2021-03-15 08:45:00|85217.7|85192.7|85219.1|85194.1|85241.8|85214.6|85195.4|85161|1377
1615798200000|2021-03-15 08:50:00|85219|85194|85249.6|85199.6|85276.7|85228.5|85212.4|85174.6|1388
1615798500000|2021-03-15 08:55:00|85249.4|85199.4|85243.9|85193.9|85287.1|85241.2|85232.1|85192.6|1427
1615798800000|2021-03-15 09:00:00|85243|85193|85218.7|85193.7|85243.8|85194.9|85184.1|85146.7|1421
1615799100000|2021-03-15 09:05:00|85217.4|85192.4|85238.4|85188.4|85247.7|85212.3|85196.9|85159.2|1567
1615799400000|2021-03-15 09:10:00|85239.7|85189.7|85203.3|85178.3|85246.9|85218.6|85184|85158.2|1357
1615799700000|2021-03-15 09:15:00|85203.2|85178.2|85261.9|85236.9|85274|85249|85192.5|85167.5|1243
1615800000000|2021-03-15 09:20:00|85262.8|85237.8|85206.2|85181.2|85280.3|85255.3|85203.4|85178.4|1160
1615800300000|2021-03-15 09:25:00|85206|85181|85182.3|85157.3|85222.5|85185.6|85180.5|85149.3|1067
1615800600000|2021-03-15 09:30:00|85181.7|85156.7|85207.9|85182.9|85226.3|85185.4|85174.6|85149.6|1089
1615800900000|2021-03-15 09:35:00|85208|85183|85250.8|85225.8|85261.1|85236.1|85205.5|85180.5|801
1615801200000|2021-03-15 09:40:00|85250.7|85225.7|85303.7|85278.7|85309.7|85284.7|85248.9|85223.9|850
1615801500000|2021-03-15 09:45:00|85303|85278|85345.5|85320.5|85350|85325|85302.3|85277.3|961
1615801800000|2021-03-15 09:50:00|85344.4|85319.4|85347.8|85322.8|85355.3|85330.3|85322.3|85289.6|916
1615802100000|2021-03-15 09:55:00|85348.2|85323.2|85360|85335|85370.2|85337.7|85331.4|85306.4|928
1615802400000|2021-03-15 10:00:00|85360.4|85335.4|85363.3|85338.3|85382.2|85348|85339.7|85303.9|920
1615802700000|2021-03-15 10:05:00|85363.1|85338.1|85402.2|85352.2|85414|85375.2|85356.3|85318.6|1097
1615803000000|2021-03-15 10:10:00|85402.1|85352.1|85384.7|85359.7|85414.1|85375.2|85368.9|85331.3|841
1615803300000|2021-03-15 10:15:00|85384.9|85359.9|85462.2|85437.2|85479.7|85441.3|85384.2|85352|1183
1615803600000|2021-03-15 10:20:00|85461.7|85436.7|85439|85414|85485.1|85449.5|85437.9|85398.2|997
1615803900000|2021-03-15 10:25:00|85439.3|85414.3|85458.9|85408.9|85468.3|85431.8|85426.4|85387.4|1078
1615804200000|2021-03-15 10:30:00|85460|85410|85452|85427|85464.4|85433|85441.2|85403.6|889
1615804500000|2021-03-15 10:35:00|85452.1|85427.1|85421|85396|85470.5|85434.2|85421|85396|873
1615804800000|2021-03-15 10:40:00|85421.3|85396.3|85437.1|85412.1|85446.7|85415.3|85419.6|85383|714
1615805100000|2021-03-15 10:45:00|85436.3|85411.3|85427.5|85402.5|85438.2|85413.2|85412.6|85381.6|818
1615805400000|2021-03-15 10:50:00|85427.1|85402.1|85423.5|85398.5|85442.8|85410.5|85415.7|85384.7|818
1615805700000|2021-03-15 10:55:00|85423.4|85398.4|85404.3|85379.3|85443.2|85409.7|85400.2|85375.2|838
1615806000000|2021-03-15 11:00:00|85404.8|85379.8|85432.4|85407.4|85444.5|85418.5|85404.7|85366.5|781
1615806300000|2021-03-15 11:05:00|85432.7|85407.7|85435.4|85410.4|85455|85422.4|85431.4|85396.8|869
1615806600000|2021-03-15 11:10:00|85435.5|85410.5|85405.4|85380.4|85440.6|85411.8|85394.9|85369.9|834
1615806900000|2021-03-15 11:15:00|85405.3|85380.3|85406.5|85381.5|85428.4|85391|85394|85358.6|873
1615807200000|2021-03-15 11:20:00|85406.4|85381.4|85420.8|85395.8|85432.5|85400.1|85403.6|85378.6|869
1615807500000|2021-03-15 11:25:00|85420.9|85395.9|85397.6|85372.6|85436.5|85398|85390.2|85359.5|957
1615807800000|2021-03-15 11:30:00|85397.5|85372.5|85459.9|85434.9|85461.2|85436.2|85397.5|85367.6|1037
1615808100000|2021-03-15 11:35:00|85458.6|85433.6|85443.9|85418.9|85458.8|85433.8|85428.7|85403.7|963
1615808400000|2021-03-15 11:40:00|85444.1|85419.1|85431.7|85406.7|85455.6|85430.6|85424.2|85399.2|968
1615808700000|2021-03-15 11:45:00|85431.5|85406.5|85441.7|85416.7|85453.5|85425.8|85410.2|85383.4|899
1615809000000|2021-03-15 11:50:00|85441.5|85416.5|85489.9|85464.9|85507|85472.8|85426.4|85400.6|883
1615809300000|2021-03-15 11:55:00|85491.1|85466.1|85463.8|85438.8|85507.2|85475.6|85450.7|85425.7|1087
1615809600000|2021-03-15 12:00:00|85463.7|85438.7|85436.1|85411.1|85476.2|85451.2|85436.1|85411.1|1144
1615809900000|2021-03-15 12:05:00|85436.8|85411.8|85430.9|85405.9|85447.1|85422.1|85412.5|85387.5|1114
1615810200000|2021-03-15 12:10:00|85431|85406|85432.2|85407.2|85452.2|85427.2|85424.8|85399.8|973
1615810500000|2021-03-15 12:15:00|85432.3|85407.3|85420.3|85395.3|85439.5|85414.5|85401.3|85376.3|884
1615810800000|2021-03-15 12:20:00|85419.8|85394.8|85411.1|85386.1|85425.8|85400.8|85389.9|85364.9|1197
1615811100000|2021-03-15 12:25:00|85411|85386|85428.6|85403.6|85443.6|85418.3|85410.1|85385.1|1010
1615811400000|2021-03-15 12:30:00|85428.7|85403.7|85464.6|85439.6|85479.8|85454.8|85428.7|85395.1|1009
1615811700000|2021-03-15 12:35:00|85464.5|85439.5|85479.7|85454.7|85480.2|85455.2|85435.6|85410.6|1209
1615812000000|2021-03-15 12:40:00|85480|85455|85470.7|85445.7|85486.5|85461.5|85441.3|85416.3|1038
1615812300000|2021-03-15 12:45:00|85470.6|85445.6|85484.4|85459.4|85490.9|85465.9|85461.2|85436.2|1163
1615812600000|2021-03-15 12:50:00|85484.5|85459.5|85453.7|85428.7|85485.2|85460.2|85438.1|85413.1|991
1615812900000|2021-03-15 12:55:00|85453.5|85428.5|85442.8|85417.8|85455.8|85430.8|85412.8|85387.8|1333
1615813200000|2021-03-15 13:00:00|85440.6|85415.6|85474.5|85449.5|85475.6|85450.6|85420.5|85395.5|1453
1615813500000|2021-03-15 13:05:00|85474.7|85449.7|85455.8|85430.8|85474.7|85449.7|85425.7|85400.7|1279
1615813800000|2021-03-15 13:10:00|85455.7|85430.7|85459|85434|85484|85459|85428|85403|1271
1615814100000|2021-03-15 13:15:00|85459.4|85434.4|85458.3|85433.3|85461|85436|85431.5|85406.5|1141
1615814400000|2021-03-15 13:20:00|85458.8|85433.8|85468.3|85443.3|85475.7|85450.7|85450.6|85425.6|1245
1615814700000|2021-03-15 13:25:00|85468.4|85443.4|85456.8|85431.8|85480.1|85449.6|85446.8|85421.8|1268
1615815000000|2021-03-15 13:30:00|85458.1|85433.1|85410.9|85385.9|85458.1|85433.1|85408.6|85383.6|1148
1615815300000|2021-03-15 13:35:00|85412.1|85387.1|85382.9|85357.9|85425.3|85400.3|85368.6|85343.6|1681
1615815600000|2021-03-15 13:40:00|85383|85358|85375.7|85350.7|85397.6|85372.6|85363.5|85338.5|1485
1615815900000|2021-03-15 13:45:00|85376|85351|85392.9|85367.9|85398.1|85373.1|85370.4|85345.4|1353
1615816200000|2021-03-15 13:50:00|85393.2|85368.2|85406.1|85381.1|85409.6|85384.6|85372.1|85347.1|1413
1615816500000|2021-03-15 13:55:00|85407.4|85382.4|85402.1|85377.1|85435.1|85406.7|85374.2|85335.9|1620
1615816800000|2021-03-15 14:00:00|85400.6|85375.6|85361|85336|85402.1|85377.1|85346.7|85316|1544
1615817100000|2021-03-15 14:05:00|85360.9|85335.9|85353.8|85328.8|85387.2|85352.6|85349.6|85319|1337
1615817400000|2021-03-15 14:10:00|85354|85329|85317.2|85292.2|85362|85337|85317|85292|1222
1615817700000|2021-03-15 14:15:00|85317.1|85292.1|85291.6|85266.6|85334.6|85309.6|85256.2|85231.2|1429
1615818000000|2021-03-15 14:20:00|85291.7|85266.7|85364.4|85339.4|85385.4|85360.4|85291.1|85266.1|1474
1615818300000|2021-03-15 14:25:00|85364.3|85339.3|85358.5|85333.5|85371|85346|85340.8|85305.8|1267
1615818600000|2021-03-15 14:30:00|85358.6|85333.6|85388|85363|85414.4|85389.4|85346|85321|1489
1615818900000|2021-03-15 14:35:00|85386.4|85361.4|85387.3|85362.3|85409.8|85384.8|85354.8|85329.8|1279
1615819200000|2021-03-15 14:40:00|85387.4|85362.4|85384.8|85359.8|85399|85374|85368.5|85343.5|1211
1615819500000|2021-03-15 14:45:00|85384.7|85359.7|85358.3|85333.3|85385.5|85360.5|85351.1|85326.1|1188
1615819800000|2021-03-15 14:50:00|85358.6|85333.6|85307.5|85282.5|85362.7|85337.7|85302.8|85277.8|1088
1615820100000|2021-03-15 14:55:00|85307.9|85282.9|85305.6|85280.6|85325.8|85289.6|85279.9|85254.9|1142
1615820400000|2021-03-15 15:00:00|85306.2|85281.2|85274.2|85249.2|85341.6|85312.2|85269.9|85232.5|1232
1615820700000|2021-03-15 15:05:00|85273.7|85248.7|85249|85224|85286.1|85251.9|85241.9|85211|1099
1615821000000|2021-03-15 15:10:00|85248.9|85223.9|85267.4|85242.4|85268.4|85243.4|85233.9|85208.9|993
1615821300000|2021-03-15 15:15:00|85268.1|85243.1|85260.3|85235.3|85279.2|85254.2|85251.8|85226.8|1120
1615821600000|2021-03-15 15:20:00|85260.1|85235.1|85277.1|85252.1|85291.1|85266.1|85251.7|85226.7|1204
1615821900000|2021-03-15 15:25:00|85276.9|85251.9|85314.3|85289.3|85327.9|85301.1|85271.3|85246.3|1180
1615822200000|2021-03-15 15:30:00|85314.5|85289.5|85407.1|85382.1|85420.9|85385.7|85313.6|85280.9|1532
1615822500000|2021-03-15 15:35:00|85406.9|85381.9|85378.4|85353.4|85461.4|85422.9|85368.4|85343.4|1870
1615822800000|2021-03-15 15:40:00|85379|85354|85339.5|85314.5|85380.1|85355.1|85290.5|85254.2|1591
1615823100000|2021-03-15 15:45:00|85339.8|85314.8|85352.1|85327.1|85375.4|85347.9|85328.2|85292.3|1436
1615823400000|2021-03-15 15:50:00|85352.3|85327.3|85296.4|85246.4|85380.5|85355.5|85278.7|85241.4|1615
1615823700000|2021-03-15 15:55:00|85296.2|85246.2|85342.3|85317.3|85358.2|85333.2|85285.6|85244.2|1736
1615824000000|2021-03-15 16:00:00|85342.1|85317.1|85328.5|85303.5|85369|85344|85322.5|85288.5|1636
1615824300000|2021-03-15 16:05:00|85328.7|85303.7|85290.6|85265.6|85355.9|85321.5|85282.8|85247.5|1267
1615824600000|2021-03-15 16:10:00|85290.7|85265.7|85249.1|85224.1|85291.2|85266.2|85246.9|85209.7|1266
1615824900000|2021-03-15 16:15:00|85248.3|85223.3|85258.9|85233.9|85275.5|85240.1|85242.4|85214.4|984
1615825200000|2021-03-15 16:20:00|85258.8|85233.8|85204.7|85179.7|85260.1|85235.1|85197.3|85172.3|1263
1615825500000|2021-03-15 16:25:00|85204.2|85179.2|85221.6|85171.6|85233.7|85198.1|85195.8|85169|1289
1615825800000|2021-03-15 16:30:00|85209.6|85184.6|85233.3|85183.3|85234.2|85190.6|85205.9|85171.6|1087
1615826100000|2021-03-15 16:35:00|85233.1|85183.1|85252.8|85202.8|85256.4|85207.6|85215.4|85178.8|1026
1615826400000|2021-03-15 16:40:00|85252.4|85202.4|85268.2|85218.2|85271.5|85221.5|85235.4|85196.1|709
1615826700000|2021-03-15 16:45:00|85267|85217|85283|85233|85286.5|85236.5|85258.6|85208.6|708
1615827000000|2021-03-15 16:50:00|85282.9|85232.9|85284.7|85234.7|85293.3|85243.3|85276.3|85226.3|760
1615827300000|2021-03-15 16:55:00|85284.6|85234.6|85316.6|85266.6|85316.6|85271.8|85256.3|85216.9|1154
1615827600000|2021-03-15 17:00:00|85316.4|85266.4|85299.3|85274.3|85330.4|85290|85299.3|85260.7|924
1615827900000|2021-03-15 17:05:00|85299.5|85274.5|85318.3|85268.3|85321.1|85275.6|85299|85249.3|790
1615828200000|2021-03-15 17:10:00|85318.6|85268.6|85325|85275|85327.4|85277.4|85312.2|85262.2|936
1615828500000|2021-03-15 17:15:00|85324.8|85274.8|85306.6|85256.6|85331.7|85281.7|85298.8|85248.8|1030
1615828800000|2021-03-15 17:20:00|85307.5|85257.5|85271.2|85221.2|85310.7|85260.7|85270.8|85220.8|943
1615829100000|2021-03-15 17:25:00|85270.8|85220.8|85257|85207|85270.8|85220.8|85246.2|85196.2|989
1615829400000|2021-03-15 17:30:00|85257.3|85207.3|85246.1|85196.1|85261.2|85211.2|85233.5|85183.5|882
1615829700000|2021-03-15 17:35:00|85246.4|85196.4|85255|85205|85259.9|85209.9|85238.9|85188.9|762
1615830000000|2021-03-15 17:40:00|85255.1|85205.1|85234.4|85184.4|85255.3|85205.3|85231.8|85181.8|764
1615830300000|2021-03-15 17:45:00|85234.5|85184.5|85234.1|85184.1|85239.7|85194.9|85217.7|85177.1|690
1615830600000|2021-03-15 17:50:00|85234|85184|85225.9|85175.9|85236|85192.3|85214.2|85170.9|871
1615830900000|2021-03-15 17:55:00|85225.8|85175.8|85230.8|85180.8|85233.5|85183.5|85205.4|85156.9|941
1615831200000|2021-03-15 18:00:00|85231.3|85181.3|85213.6|85163.6|85232.9|85182.9|85211.7|85161.7|848
1615831500000|2021-03-15 18:05:00|85214|85164|85217.7|85167.7|85227.6|85177.6|85213.3|85163.3|827
1615831800000|2021-03-15 18:10:00|85217.9|85167.9|85208.2|85158.2|85218.2|85168.2|85206|85156|641
1615832100000|2021-03-15 18:15:00|85207.8|85157.8|85206.3|85156.3|85218.4|85168.4|85198|85148|947
1615832400000|2021-03-15 18:20:00|85206.2|85156.2|85206.7|85156.7|85214.9|85164.9|85194.8|85144.8|870
1615832700000|2021-03-15 18:25:00|85206.5|85156.5|85208.6|85158.6|85217.1|85167.1|85200.8|85150.8|839
1615833000000|2021-03-15 18:30:00|85207.8|85157.8|85210.4|85160.4|85218|85168|85207.1|85157.1|1002
1615833300000|2021-03-15 18:35:00|85210.3|85160.3|85200.4|85150.4|85214.3|85164.3|85197|85147|770
1615833600000|2021-03-15 18:40:00|85200.3|85150.3|85190.7|85140.7|85201.3|85151.3|85186.2|85136.2|747
1615833900000|2021-03-15 18:45:00|85190.8|85140.8|85190.6|85140.6|85197.3|85147.3|85182.7|85132.7|789
1615834200000|2021-03-15 18:50:00|85189.5|85139.5|85203.7|85153.7|85211.5|85161.5|85187.8|85137.8|820
1615834500000|2021-03-15 18:55:00|85204.2|85154.2|85226|85176|85229.8|85194.5|85200.1|85150.1|954
1615834800000|2021-03-15 19:00:00|85227.7|85177.7|85225|85175|85230.9|85191.3|85210|85170.7|1044
1615835100000|2021-03-15 19:05:00|85224.1|85174.1|85216|85191|85231.2|85193.2|85210.6|85173.1|963
1615835400000|2021-03-15 19:10:00|85215.6|85190.6|85217.7|85192.7|85233.5|85197|85213.6|85172.1|1024
1615835700000|2021-03-15 19:15:00|85217.6|85192.6|85254.8|85204.8|85261.6|85211.6|85213.3|85175.5|1198
1615836000000|2021-03-15 19:20:00|85254.5|85204.5|85265.4|85215.4|85266.5|85216.5|85250.4|85200.4|852
1615836300000|2021-03-15 19:25:00|85265.3|85215.3|85267|85217|85275.5|85233.6|85244.2|85205.6|1009
1615836600000|2021-03-15 19:30:00|85267.9|85217.9|85254.7|85204.7|85269|85219|85247.2|85197.2|1588
1615836900000|2021-03-15 19:35:00|85254.9|85204.9|85236.7|85186.7|85255|85205|85233.6|85183.6|1909
1615837200000|2021-03-15 19:40:00|85237.1|85187.1|85222.5|85172.5|85239.5|85189.5|85220.9|85170.9|1358
1615837500000|2021-03-15 19:45:00|85222.6|85172.6|85223.2|85173.2|85232.8|85182.8|85214.4|85164.4|1019
1615837800000|2021-03-15 19:50:00|85223.3|85173.3|85222.7|85172.7|85236.9|85186.9|85216.8|85166.8|1176
1615838100000|2021-03-15 19:55:00|85223.2|85173.2|85160.5|85073|85227.4|85177.4|85116|85051|1487
1615838400000|2021-03-15 20:00:00|85164.4|85075.9|85154.7|85104.7|85199.7|85135|85149.5|85072.6|1270
1615838700000|2021-03-15 20:05:00|85154.4|85104.4|85151|85101|85166.4|85116.4|85145.4|85095.4|646
1615839000000|2021-03-15 20:10:00|85150.9|85100.9|85133.6|85083.6|85152.6|85102.6|85133.6|85083.6|448
1615839300000|2021-03-15 20:15:00|85133|85083|85149.2|85099.2|85154.5|85104.5|85130.5|85080.5|490
1615839600000|2021-03-15 20:20:00|85148.9|85098.9|85152.4|85102.4|85153.8|85103.8|85140.3|85090.3|391
1615839900000|2021-03-15 20:25:00|85152.5|85102.5|85162.2|85112.2|85162.9|85112.9|85150.1|85100.1|302
1615840200000|2021-03-15 20:30:00|85161.8|85111.8|85158.6|85108.6|85166.2|85116.2|85158|85108|376
1615840500000|2021-03-15 20:35:00|85158.7|85108.7|85157.1|85107.1|85164|85114|85156.1|85106.1|385
1615840800000|2021-03-15 20:40:00|85156.6|85106.6|85155.3|85105.3|85169|85119|85150.6|85100.6|1560
1615841100000|2021-03-15 20:45:00|85155|85105|85158.8|85108.8|85168.4|85118.4|85152.9|85102.9|2242
1615841400000|2021-03-15 20:50:00|85157.7|85107.7|85140.8|85090.8|85159.4|85109.4|85135.4|85085.4|653
1615841700000|2021-03-15 20:55:00|85142|85092|85206.3|85095.3|85210.1|85102.7|85135.8|85068.5|800
1615842000000|2021-03-15 21:00:00|85203.6|85092.6|85210.6|85099.6|85262.7|85151.7|85191.2|85080.2|117
1615842300000|2021-03-15 21:05:00|85227.8|85116.8|85183.1|85072.1|85235.6|85124.6|85148.9|85037.9|473
1615842600000|2021-03-15 21:10:00|85183.4|85072.4|85183.6|85072.6|85220.3|85109.3|85177.7|85066.7|422
1615842900000|2021-03-15 21:15:00|85186.5|85075.5|85180.4|85069.4|85220|85109|85163|85052|323
1615843200000|2021-03-15 21:20:00|85179.2|85068.2|85183.3|85072.3|85214.6|85103.6|85163.5|85052.5|725
1615843500000|2021-03-15 21:25:00|85184.5|85073.5|85177.4|85066.4|85194.9|85083.9|85163.3|85052.3|167
1615843800000|2021-03-15 21:30:00|85178.2|85067.2|85173.9|85062.9|85190|85079|85163.3|85052.3|170
1615844100000|2021-03-15 21:35:00|85173.8|85062.8|85178.7|85067.7|85192.7|85081.7|85165.2|85054.2|370
1615844400000|2021-03-15 21:40:00|85190.8|85079.8|85208.8|85097.8|85209.9|85108.8|85175.3|85064.3|252
1615844700000|2021-03-15 21:45:00|85210.4|85099.4|85204.4|85093.4|85219.4|85109.7|85186.6|85075.6|370
1615845000000|2021-03-15 21:50:00|85204.3|85093.3|85199.7|85088.7|85237.8|85130.2|85173.8|85066.9|359
1615845300000|2021-03-15 21:55:00|85199.3|85088.3|85304.5|85193.5|85310.2|85199.2|85193.2|85082.2|303
1615845600000|2021-03-15 22:00:00|85276|85165|85195.8|85084.8|85289|85178|85187.9|85076.9|866
1615845900000|2021-03-15 22:05:00|85198.3|85087.3|85188.2|85077.2|85203.8|85092.8|85181.1|85070.8|636
1615846200000|2021-03-15 22:10:00|85183.7|85081.3|85185.1|85079.6|85201.5|85090.5|85179.9|85075.2|632
1615846500000|2021-03-15 22:15:00|85191.8|85080.8|85198.7|85087.7|85206.5|85095.5|85185.9|85075.3|989
1615846800000|2021-03-15 22:20:00|85195.8|85089.9|85203.4|85092.4|85212.3|85110.1|85183.7|85083.4|768
1615847100000|2021-03-15 22:25:00|85205.6|85094.6|85198.2|85087.2|85209.5|85104.4|85181|85080.4|701
1615847400000|2021-03-15 22:30:00|85187.8|85095.3|85195.1|85084.1|85206.9|85102.2|85186.2|85082.3|690
1615847700000|2021-03-15 22:35:00|85189.2|85088.1|85184.3|85073.5|85201.6|85094.2|85163.3|85063.2|709
1615848000000|2021-03-15 22:40:00|85184.4|85073.6|85197.1|85086.1|85203|85097.8|85176.7|85068.2|675
1615848300000|2021-03-15 22:45:00|85196.6|85085.6|85189.5|85091.5|85202.4|85102.1|85176|85080.2|616
1615848600000|2021-03-15 22:50:00|85190.2|85091.8|85193.6|85106.1|85212.7|85127.2|85175.7|85084.1|796
1615848900000|2021-03-15 22:55:00|85187.8|85112.9|85201.3|85113.6|85213|85136.8|85179|85091.6|736
1615849200000|2021-03-15 23:00:00|85207.5|85105|85188.7|85108.2|85211.7|85135|85171.9|85093.1|1035
1615849500000|2021-03-15 23:05:00|85193.7|85102.5|85195|85107.3|85199.1|85127.4|85173.6|85096.2|654
1615849800000|2021-03-15 23:10:00|85195.2|85106.9|85181.9|85131.9|85208.7|85141.8|85172.8|85100.9|672
1615850100000|2021-03-15 23:15:00|85182|85132|85185.6|85135.6|85206.6|85141.1|85178.4|85119.8|751
1615850400000|2021-03-15 23:20:00|85185.8|85135.8|85180.5|85130.5|85187.5|85137.5|85169.4|85119.4|575
1615850700000|2021-03-15 23:25:00|85180.6|85130.6|85184.8|85134.8|85230.7|85136.7|85171.7|85115.5|726
1615851000000|2021-03-15 23:30:00|85203.4|85128.6|85178.4|85128.4|85204.2|85138.7|85173.6|85107.7|840
1615851300000|2021-03-15 23:35:00|85181|85131|85179.9|85129.9|85201.8|85135.4|85173|85112.4|662
1615851600000|2021-03-15 23:40:00|85180.2|85130.2|85183.3|85133.3|85200.3|85138.8|85175.3|85113.6|741
1615851900000|2021-03-15 23:45:00|85182.5|85132.5|85187.5|85137.5|85200.5|85141.3|85178.1|85114.6|777
1615852200000|2021-03-15 23:50:00|85187.8|85137.8|85185.8|85135.8|85200.8|85139.7|85178.7|85122.5|577
1615852500000|2021-03-15 23:55:00|85184.1|85134.1|85190.4|85120.1|85203.3|85138.1|85177.6|85116.6|504
1615852800000|2021-03-16 00:00:00|85197.6|85121.1|85192.7|85119.7|85210.8|85138.9|85174.8|85110.7|983
1615853100000|2021-03-16 00:05:00|85193.3|85117.9|85180.3|85108.8|85203.5|85131.6|85169.9|85102.1|731
1615853400000|2021-03-16 00:10:00|85170.2|85120.2|85185.3|85100.9|85194.8|85128.5|85167|85098|668
1615853700000|2021-03-16 00:15:00|85183.7|85102.5|85170.2|85095.3|85191.3|85116.2|85157.8|85085.5|752
1615854000000|2021-03-16 00:20:00|85167.7|85093.8|85190.6|85114.4|85193.9|85132.9|85164.4|85093.5|749
1615854300000|2021-03-16 00:25:00|85188.2|85116.6|85176.3|85126.3|85194.7|85134.3|85174.7|85108.8|722
1615854600000|2021-03-16 00:30:00|85176.5|85126.5|85212.8|85138|85240.4|85155.2|85175.2|85113.7|822
1615854900000|2021-03-16 00:35:00|85213.2|85138.1|85224.2|85139.1|85244.8|85161.1|85198.7|85129|1045
1615855200000|2021-03-16 00:40:00|85222.8|85138.7|85210.7|85135|85250.3|85157.2|85194|85127.6|995
1615855500000|2021-03-16 00:45:00|85212.5|85132.3|85210.2|85131.6|85247.3|85150.3|85192.4|85107.5|1033
1615855800000|2021-03-16 00:50:00|85210.8|85131|85221.9|85143.9|85252.7|85154.1|85194.7|85117.3|1334
1615856100000|2021-03-16 00:55:00|85229.5|85142.9|85237.6|85160.6|85271.6|85168.3|85213.6|85130.3|1135
1615856400000|2021-03-16 01:00:00|85238.4|85159.7|85274|85181.6|85323.2|85223.1|85238.4|85149.3|1732
1615856700000|2021-03-16 01:05:00|85271.5|85184.8|85251.5|85165|85276.2|85195.1|85243.5|85149.6|1330
1615857000000|2021-03-16 01:10:00|85251.8|85165.2|85251.3|85161.6|85265.4|85179.2|85243.8|85143|1138
1615857300000|2021-03-16 01:15:00|85248.6|85163.5|85227.6|85141.4|85257.5|85167|85224.8|85125.8|1536
1615857600000|2021-03-16 01:20:00|85227.4|85143.5|85221.9|85135.3|85235.1|85160.4|85210.4|85116.1|1409
1615857900000|2021-03-16 01:25:00|85222|85136.4|85213.6|85125.5|85229.6|85145.6|85207.5|85116.8|1224
1615858200000|2021-03-16 01:30:00|85213.5|85125.6|85214.2|85129.6|85225.5|85152.7|85197|85118.5|1158
1615858500000|2021-03-16 01:35:00|85216|85127.7|85209.7|85127.1|85226.8|85145.9|85192.4|85110.9|1333
1615858800000|2021-03-16 01:40:00|85208.9|85128.2|85218.4|85131.1|85222.5|85138.5|85205.4|85118.5|1317
1615859100000|2021-03-16 01:45:00|85216.8|85133.1|85193.8|85106.9|85218.1|85135|85190.3|85098.4|1371
1615859400000|2021-03-16 01:50:00|85193.6|85106.2|85202|85122.7|85211.9|85130.8|85179.7|85091.8|1452
1615859700000|2021-03-16 01:55:00|85201.3|85115.9|85214.3|85130.6|85227|85143.2|85195.3|85101.3|1428
1615860000000|2021-03-16 02:00:00|85213.9|85130.3|85252.4|85170.1|85267.4|85188.9|85209.4|85119.4|1691
1615860300000|2021-03-16 02:05:00|85254.1|85168.5|85262.6|85171.4|85273.6|85183.7|85229.5|85145.2|1907
1615860600000|2021-03-16 02:10:00|85262.2|85171.3|85273.1|85175.8|85280.4|85188.2|85228|85143.8|1614
1615860900000|2021-03-16 02:15:00|85273.2|85175.9|85275.8|85187.4|85300|85207.1|85246.7|85152.2|2017
1615861200000|2021-03-16 02:20:00|85276.8|85186|85258.1|85168.2|85289|85198.6|85244.5|85149|1794
1615861500000|2021-03-16 02:25:00|85257.8|85168.9|85249.1|85158.2|85270.4|85176.4|85225|85142.5|1844
1615861800000|2021-03-16 02:30:00|85249.8|85158.6|85280.1|85190.1|85285.8|85192.2|85230.8|85137.4|1552
1615862100000|2021-03-16 02:35:00|85275|85193.5|85262.3|85170|85285.4|85195.8|85237.9|85151.4|1651
1615862400000|2021-03-16 02:40:00|85262.8|85169.4|85256.6|85167.1|85297.8|85199.2|85250.6|85159|1738
1615862700000|2021-03-16 02:45:00|85255|85170.3|85266.5|85173|85285.7|85188.4|85241.8|85148.2|1659
1615863000000|2021-03-16 02:50:00|85267|85173.4|85279.8|85197.3|85289.8|85200|85237.8|85147.2|1729
1615863300000|2021-03-16 02:55:00|85282.8|85194|85219.1|85130.1|85290.9|85211.6|85210.2|85126.1|1869
1615863600000|2021-03-16 03:00:00|85213.7|85131.9|85229.9|85145.1|85264.1|85184|85188.3|85118.3|1949
1615863900000|2021-03-16 03:05:00|85229.1|85141|85184.3|85114.3|85236|85161.5|85169.4|85105.2|2074
1615864200000|2021-03-16 03:10:00|85175.4|85125.4|85189.5|85095.2|85266.3|85193.6|85169.2|85089.8|2218
1615864500000|2021-03-16 03:15:00|85187.8|85095.5|85251|85140|85253.3|85146.5|85178.1|85077.6|2345
1615864800000|2021-03-16 03:20:00|85251.3|85140.3|85245.9|85156.2|85258.9|85165.9|85179.5|85080.9|2349
1615865100000|2021-03-16 03:25:00|85245.8|85156.3|85215.8|85123.8|85248.3|85168.1|85176.4|85073.1|2374
1615865400000|2021-03-16 03:30:00|85214.5|85125|85185.8|85095.4|85217.4|85134.5|85173.7|85067.4|1916
1615865700000|2021-03-16 03:35:00|85186.6|85091.4|85214.4|85137.9|85225|85153.3|85178.8|85077.3|2309
1615866000000|2021-03-16 03:40:00|85213.2|85136.6|85159.2|85082.4|85218.9|85150.2|85147.9|85076.5|1649
1615866300000|2021-03-16 03:45:00|85159|85085.6|85176.6|85094.3|85252.1|85183.4|85147.2|85070.2|1544
1615866600000|2021-03-16 03:50:00|85178.7|85097.7|85219.4|85149.1|85244.6|85179.6|85151|85084.6|1201
1615866900000|2021-03-16 03:55:00|85209.2|85159.2|85221.6|85127.2|85227.2|85161.8|85162.5|85074.8|1582
1615867200000|2021-03-16 04:00:00|85217.5|85130.1|85214.7|85103.7|85230.5|85130.1|85176.7|85069.1|1164
1615867500000|2021-03-16 04:05:00|85214.1|85103.1|85183.3|85072.3|85214.3|85103.3|85177.7|85069.4|804
1615867800000|2021-03-16 04:10:00|85183.2|85072.2|85188.2|85138.2|85218.1|85142.4|85176|85065|1018
1615868100000|2021-03-16 04:15:00|85188.5|85138.5|85221|85110.6|85230.5|85141.7|85173.6|85082|1139
1615868400000|2021-03-16 04:20:00|85220.9|85110.4|85183.8|85072.8|85230.1|85121.6|85172.7|85069.4|914
1615868700000|2021-03-16 04:25:00|85186.4|85075.4|85214.5|85103.5|85226.8|85124.6|85178.3|85071.2|992
1615869000000|2021-03-16 04:30:00|85214.3|85103.3|85201.2|85090.2|85221.8|85110.8|85189|85078|850
1615869300000|2021-03-16 04:35:00|85200.8|85089.8|85217.2|85106.2|85217.3|85111.3|85134.2|85023.2|1157
1615869600000|2021-03-16 04:40:00|85216.5|85105.5|85201.2|85108.8|85221.8|85129.6|85120|85044|1241
1615869900000|2021-03-16 04:45:00|85204.1|85106.7|85155.4|85056.3|85207.3|85115|85152.5|85051.5|918
1615870200000|2021-03-16 04:50:00|85155.7|85055.3|85167.5|85071.4|85202.5|85102|85154.8|85049.3|874
1615870500000|2021-03-16 04:55:00|85166.2|85072.3|85177.8|85066.8|85207.7|85122.8|85151.9|85048.2|1092
1615870800000|2021-03-16 05:00:00|85177.6|85066.6|85200.5|85122.9|85233.9|85136.5|85176.2|85065.2|1419
1615871100000|2021-03-16 05:05:00|85203.5|85120.5|85158.2|85108.2|85204.1|85134.8|85149.4|85082.1|554
1615871400000|2021-03-16 05:10:00|85153.7|85103.7|85160.6|85110.6|85182.4|85116.2|85153.5|85088.1|500
1615871700000|2021-03-16 05:15:00|85159.5|85109.5|85152.7|85102.7|85182.8|85120.2|85149.3|85074.4|466
1615872000000|2021-03-16 05:20:00|85152.6|85102.6|85145.3|85095.3|85173.8|85106.7|85144.3|85073.2|512
1615872300000|2021-03-16 05:25:00|85145.1|85095.1|85152.9|85102.9|85165.4|85105.6|85141.5|85079.3|591
1615872600000|2021-03-16 05:30:00|85153.1|85103.1|85167.7|85117.7|85194.7|85134.5|85152.8|85088.3|643
1615872900000|2021-03-16 05:35:00|85167.2|85117.2|85152.2|85102.2|85184.2|85119.1|85143.8|85078.9|468
1615873200000|2021-03-16 05:40:00|85152.1|85102.1|85157.4|85107.4|85165.6|85107.9|85143|85088.6|536
1615873500000|2021-03-16 05:45:00|85157.5|85107.5|85148.3|85098.3|85171.5|85111.1|85147.6|85090.4|446
1615873800000|2021-03-16 05:50:00|85148.2|85098.2|85174.7|85104.5|85174.7|85118.3|85148.1|85094.2|586
1615874100000|2021-03-16 05:55:00|85164.6|85114.6|85178.1|85128.1|85182.3|85132.3|85161.9|85111.9|604
1615874400000|2021-03-16 06:00:00|85179.5|85129.5|85204.7|85154.7|85205.4|85155.4|85173.7|85123.7|811
1615874700000|2021-03-16 06:05:00|85204.6|85154.6|85221.7|85171.7|85227.1|85177.1|85194.3|85144.3|679
1615875000000|2021-03-16 06:10:00|85221.8|85171.8|85217.8|85167.8|85228.5|85178.5|85201.8|85151.8|765
1615875300000|2021-03-16 06:15:00|85217.7|85167.7|85215.8|85165.8|85221.9|85171.9|85206.2|85156.2|687
1615875600000|2021-03-16 06:20:00|85215.7|85165.7|85209.1|85159.1|85215.7|85165.7|85197.6|85147.6|697
1615875900000|2021-03-16 06:25:00|85209|85159|85168.1|85118.1|85209.9|85159.9|85166.3|85116.3|841
1615876200000|2021-03-16 06:30:00|85168|85118|85174.9|85124.9|85180.7|85130.7|85166.3|85116.3|757
1615876500000|2021-03-16 06:35:00|85174.7|85124.7|85195.3|85145.3|85199.2|85149.2|85174.6|85124.6|605
1615876800000|2021-03-16 06:40:00|85195.2|85145.2|85211|85161|85214.4|85164.4|85195.1|85145.1|702
1615877100000|2021-03-16 06:45:00|85211.6|85161.6|85186.9|85136.9|85215.6|85165.6|85182.7|85132.7|704
1615877400000|2021-03-16 06:50:00|85187|85137|85208.4|85158.4|85210.5|85160.5|85178.9|85128.9|625
1615877700000|2021-03-16 06:55:00|85207.9|85157.9|85209.8|85159.8|85218.4|85167.8|85201|85146.3|754
1615878000000|2021-03-16 07:00:00|85209.9|85159.9|85245.1|85195.1|85260.2|85221.5|85207.9|85153.3|1367
1615878300000|2021-03-16 07:05:00|85246.1|85196.1|85269.3|85219.3|85269.5|85225.8|85220.1|85181.1|1309
1615878600000|2021-03-16 07:10:00|85269.9|85219.9|85274.8|85224.8|85302.8|85263.5|85260.8|85216.8|1341
1615878900000|2021-03-16 07:15:00|85271.6|85221.6|85267.5|85242.5|85292.1|85255.9|85261|85219.3|1039
1615879200000|2021-03-16 07:20:00|85267.6|85242.6|85283.5|85233.5|85294.9|85256.4|85260.4|85222|769
1615879500000|2021-03-16 07:25:00|85282.9|85232.9|85340.4|85290.4|85357.1|85318.9|85266.7|85230.8|1151
1615879800000|2021-03-16 07:30:00|85340.3|85290.3|85326.1|85301.1|85366.4|85328.9|85321.7|85281.6|1151
1615880100000|2021-03-16 07:35:00|85324.6|85299.6|85320.7|85270.7|85363.2|85323.3|85297.2|85260.4|1183
1615880400000|2021-03-16 07:40:00|85319.4|85269.4|85286.6|85236.6|85338.6|85301.4|85273.2|85234.3|1089
1615880700000|2021-03-16 07:45:00|85286.7|85236.7|85303.7|85278.7|85324.8|85286.9|85273.4|85235.6|1208
1615881000000|2021-03-16 07:50:00|85303.9|85278.9|85311.9|85286.9|85329.5|85294.5|85289.1|85256.5|1105
1615881300000|2021-03-16 07:55:00|85311.8|85286.8|85337.1|85312.1|85356.3|85320.7|85295.7|85257.8|1291
1615881600000|2021-03-16 08:00:00|85336.2|85311.2|85283.9|85258.9|85370.3|85333.7|85278.1|85239.3|1638
1615881900000|2021-03-16 08:05:00|85284.2|85259.2|85270.1|85245.1|85306.2|85267.7|85242.7|85203.8|1430
1615882200000|2021-03-16 08:10:00|85269.9|85244.9|85227.4|85202.4|85281.9|85248.9|85226|85190.8|1170
1615882500000|2021-03-16 08:15:00|85228|85203|85191.4|85141.4|85228|85203|85156.3|85119.6|1317
1615882800000|2021-03-16 08:20:00|85191.6|85141.6|85167|85142|85216.6|85178.8|85141.6|85109.5|1391
1615883100000|2021-03-16 08:25:00|85167.2|85142.2|85159.7|85134.7|85213.3|85164.9|85147.9|85112.7|1321
1615883400000|2021-03-16 08:30:00|85159.1|85134.1|85117.8|85092.8|85178.5|85141.8|85116.3|85088.5|1232
1615883700000|2021-03-16 08:35:00|85117.9|85092.9|85117|85092|85143.4|85118.4|85109|85074.3|1187
1615884000000|2021-03-16 08:40:00|85117.1|85092.1|85124.8|85099.8|85146.4|85121.4|85099.2|85074.2|985
1615884300000|2021-03-16 08:45:00|85123.4|85098.4|85092.2|85067.2|85135.6|85105.6|85086.5|85061.5|968
1615884600000|2021-03-16 08:50:00|85092.5|85067.5|85111.8|85086.8|85128.3|85094.4|85088.1|85055.4|910
1615884900000|2021-03-16 08:55:00|85111.9|85086.9|85126.9|85101.9|85148.2|85111.5|85062.3|85026.4|1382
1615885200000|2021-03-16 09:00:00|85126.3|85101.3|85151.2|85126.2|85190.9|85158|85126.3|85099.3|1387
1615885500000|2021-03-16 09:05:00|85151.3|85126.3|85109.2|85084.2|85162.7|85126.3|85096.2|85064.3|1079
1615885800000|2021-03-16 09:10:00|85108.9|85083.9|85146.5|85121.5|85174.1|85138.2|85101.9|85074.5|1246
1615886100000|2021-03-16 09:15:00|85145.9|85120.9|85151.5|85126.5|85169.5|85135.6|85130.7|85092.6|1199
1615886400000|2021-03-16 09:20:00|85151.3|85126.3|85073.6|85023.6|85158.5|85131.8|85054.8|85017.6|1161
1615886700000|2021-03-16 09:25:00|85073.8|85023.8|85040.7|85015.7|85080.5|85041.7|85017|84976.4|1312
1615887000000|2021-03-16 09:30:00|85040.5|85015.5|85043.4|84993.4|85052.2|85017.8|84951.3|84909.7|1287
1615887300000|2021-03-16 09:35:00|85043.1|84993.1|85104.4|85054.4|85105.5|85070.1|85024.2|84984.6|1261
1615887600000|2021-03-16 09:40:00|85104.3|85054.3|85099.9|85074.9|85118.2|85083.3|85083.4|85044|1082
1615887900000|2021-03-16 09:45:00|85100|85075|85110.9|85085.9|85147.3|85112|85099.6|85061.1|1121
1615888200000|2021-03-16 09:50:00|85110.1|85085.1|85074.3|85024.3|85122.7|85086.4|85062.8|85024.1|1387
1615888500000|2021-03-16 09:55:00|85074.4|85024.4|85059.9|85009.9|85090.2|85049.6|85037.3|84983.8|1389
1615888800000|2021-03-16 10:00:00|85077.4|84999.8|85051.2|85001.2|85077.4|85024.7|85034|84983.6|1194
1615889100000|2021-03-16 10:05:00|85051.1|85001.1|85066.2|85016.2|85079.1|85045.8|85038.5|85000.5|1121
1615889400000|2021-03-16 10:10:00|85065.1|85015.1|85031.9|85006.9|85066.7|85031|85025.5|84990.5|1029
1615889700000|2021-03-16 10:15:00|85032|85007|85015.9|84990.9|85057.2|85017.5|85015.2|84976.7|1101
1615890000000|2021-03-16 10:20:00|85016.1|84991.1|84962.2|84912.2|85025|84991.9|84922.1|84884.2|1147
1615890300000|2021-03-16 10:25:00|84962.4|84912.4|84927|84902|84966.7|84929.4|84912.6|84875.3|1019
1615890600000|2021-03-16 10:30:00|84937.4|84887.4|84895.2|84870.2|84959|84926.5|84892.2|84852.4|1105
1615890900000|2021-03-16 10:35:00|84895.1|84870.1|84898.9|84848.9|84916.7|84886.2|84881.4|84844.6|1100
1615891200000|2021-03-16 10:40:00|84899.1|84849.1|84905.7|84880.7|84928.8|84894.2|84882.1|84841.5|964
1615891500000|2021-03-16 10:45:00|84905.5|84880.5|84865.4|84840.4|84916.4|84885.4|84862.8|84825.5|1015
1615891800000|2021-03-16 10:50:00|84865.5|84840.5|84884.5|84859.5|84898.6|84863.2|84858.9|84826.3|921
1615892100000|2021-03-16 10:55:00|84886|84861|84838.4|84813.4|84898.7|84863.4|84832.3|84807.3|1164
1615892400000|2021-03-16 11:00:00|84839.1|84814.1|84826.7|84801.7|84851|84826|84808.3|84773.8|1071
1615892700000|2021-03-16 11:05:00|84826.9|84801.9|84880.2|84855.2|84882.6|84856.1|84825.2|84800.2|902
1615893000000|2021-03-16 11:10:00|84878.5|84853.5|84878|84853|84894.5|84866.2|84873.8|84842.8|770
1615893300000|2021-03-16 11:15:00|84877.8|84852.8|84881.7|84856.7|84900.7|84862.8|84876.8|84842.4|910
1615893600000|2021-03-16 11:20:00|84882.1|84857.1|84892.4|84867.4|84902.8|84869.5|84875.4|84840.6|1191
1615893900000|2021-03-16 11:25:00|84892.5|84867.5|84894.9|84844.9|84902.5|84872.3|84851.2|84821.6|1312
1615894200000|2021-03-16 11:30:00|84895.4|84845.4|84872.2|84847.2|84897.1|84860.3|84855.8|84816.5|1271
1615894500000|2021-03-16 11:35:00|84873.7|84848.7|84894.3|84869.3|84908.5|84870.8|84855.5|84821.7|1125
1615894800000|2021-03-16 11:40:00|84907.3|84857.3|84857.9|84807.9|84907.3|84871.2|84852.1|84802.1|1135
1615895100000|2021-03-16 11:45:00|84859.1|84809.1|84845.4|84795.4|84863.8|84827.5|84823.4|84783.7|1190
1615895400000|2021-03-16 11:50:00|84845.6|84795.6|84855.4|84830.4|84862.3|84830.4|84832.5|84793.7|1001
1615895700000|2021-03-16 11:55:00|84855.2|84830.2|84883.5|84858.5|84907.1|84870.4|84843.6|84804.3|1359
1615896000000|2021-03-16 12:00:00|84882.5|84857.5|84871.1|84846.1|84930.2|84898.7|84865.6|84828.7|1392
1615896300000|2021-03-16 12:05:00|84871.3|84846.3|84871.6|84846.6|84896.9|84859.3|84857.5|84822.9|1172
1615896600000|2021-03-16 12:10:00|84871.5|84846.5|84868.6|84843.6|84898.1|84871.4|84848.5|84823.5|1229
1615896900000|2021-03-16 12:15:00|84867.6|84842.6|84882.5|84832.5|84885.7|84847.8|84848.2|84816|1221
1615897200000|2021-03-16 12:20:00|84882|84832|84917.9|84892.9|84920|84895|84866.3|84829.9|1195
1615897500000|2021-03-16 12:25:00|84918.4|84893.4|84949.1|84899.1|84961.7|84920.2|84913.1|84885.4|1306
1615897800000|2021-03-16 12:30:00|84949.3|84899.3|84931.6|84906.6|84975.8|84935.5|84886.8|84848.2|1630
1615898100000|2021-03-16 12:35:00|84931.3|84906.3|84967.9|84942.9|85033.5|84997.9|84930.7|84905.7|1598
1615898400000|2021-03-16 12:40:00|84967|84942|84985|84960|85014.8|84983.6|84957.3|84923|1629
1615898700000|2021-03-16 12:45:00|84984.5|84959.5|85020.4|84995.4|85030|85005|84971.2|84946.2|1616
1615899000000|2021-03-16 12:50:00|85020.3|84995.3|85028.5|85003.5|85040.2|85015.2|85010|84985|1578
1615899300000|2021-03-16 12:55:00|85028.7|85003.7|85036.4|85011.4|85069.7|85044.7|85011.5|84986.5|1785
1615899600000|2021-03-16 13:00:00|85037.2|85012.2|85021.4|84996.4|85065.1|85040.1|85017.4|84992.4|1541
1615899900000|2021-03-16 13:05:00|85021.8|84996.8|85024.3|84999.3|85044.1|85019.1|85002.8|84977.8|1577
1615900200000|2021-03-16 13:10:00|85023.2|84998.2|85044.4|84994.4|85063.5|85029.4|85015.8|84970.2|1489
1615900500000|2021-03-16 13:15:00|85043.6|84993.6|85023.9|84998.9|85073.9|85034.7|84995.4|84970.4|1733
1615900800000|2021-03-16 13:20:00|85024.3|84999.3|85103.4|85078.4|85110.4|85085.4|85012.8|84987.8|1609
1615901100000|2021-03-16 13:25:00|85103.2|85078.2|85105.5|85080.5|85109.9|85084.9|85056.1|85031.1|1051
1615901400000|2021-03-16 13:30:00|85105.3|85080.3|85111.7|85086.7|85130.7|85105.7|85074.3|85049.3|1541
1615901700000|2021-03-16 13:35:00|85112.7|85087.7|85129.5|85104.5|85147.4|85111.8|85090.3|85065.3|1576
1615902000000|2021-03-16 13:40:00|85130.4|85105.4|85173.5|85148.5|85180.2|85155.2|85121.4|85096.4|1591
1615902300000|2021-03-16 13:45:00|85172.4|85147.4|85221.8|85196.8|85270.6|85220.6|85154.6|85118.3|1741
1615902600000|2021-03-16 13:50:00|85225.9|85200.9|85339.8|85314.8|85355.2|85330.2|85225.6|85200.6|1930
1615902900000|2021-03-16 13:55:00|85338.5|85313.5|85278.8|85228.8|85356.9|85331.9|85273|85223|1845
1615903200000|2021-03-16 14:00:00|85279.8|85229.8|85287.5|85262.5|85388.3|85331.7|85266.6|85216.6|1872
1615903500000|2021-03-16 14:05:00|85287.7|85262.7|85235.7|85210.7|85291.9|85266.9|85228.8|85203.8|1400
1615903800000|2021-03-16 14:10:00|85235.8|85210.8|85305|85280|85306.1|85281.1|85235.4|85210.4|1444
1615904100000|2021-03-16 14:15:00|85305.1|85280.1|85295.7|85270.7|85314|85289|85280.2|85255.2|1367
1615904400000|2021-03-16 14:20:00|85296.1|85271.1|85267|85242|85301.8|85276.8|85266.1|85241.1|1156
1615904700000|2021-03-16 14:25:00|85267.2|85242.2|85256.2|85231.2|85284.2|85259.2|85220.2|85195.2|1454
1615905000000|2021-03-16 14:30:00|85255.9|85230.9|85301.4|85276.4|85309.6|85284.6|85244.6|85219.6|1402
1615905300000|2021-03-16 14:35:00|85301.3|85276.3|85287.9|85262.9|85305.7|85280.2|85271.5|85234.9|1292
1615905600000|2021-03-16 14:40:00|85287.7|85262.7|85319.8|85269.8|85324.8|85285.7|85265.4|85228.3|1175
1615905900000|2021-03-16 14:45:00|85320.4|85270.4|85303.3|85278.3|85331.6|85294.8|85270.1|85241.6|1456
1615906200000|2021-03-16 14:50:00|85303.1|85278.1|85281.1|85256.1|85321.6|85284.2|85270.3|85237.9|1099
1615906500000|2021-03-16 14:55:00|85281.2|85256.2|85232.1|85207.1|85289.5|85264.5|85231|85206|1304
1615906800000|2021-03-16 15:00:00|85231|85206|85256.4|85231.4|85269.1|85242.6|85223.3|85198.3|1074
1615907100000|2021-03-16 15:05:00|85256.5|85231.5|85329.1|85304.1|85331.8|85306.8|85255.9|85230.9|1317
1615907400000|2021-03-16 15:10:00|85329.3|85304.3|85293.1|85268.1|85343.7|85318.7|85285.7|85252.6|1377
1615907700000|2021-03-16 15:15:00|85292.8|85267.8|85293.8|85268.8|85316.6|85279.4|85268.2|85231.4|1518
1615908000000|2021-03-16 15:20:00|85305.2|85255.2|85316.8|85266.8|85341.1|85301.9|85284.5|85245.5|1561
1615908300000|2021-03-16 15:25:00|85317.3|85267.3|85294|85244|85333.7|85297.9|85285.4|85244|1328
1615908600000|2021-03-16 15:30:00|85281.3|85256.3|85310.9|85285.9|85326.5|85289.7|85257.5|85222.6|1739
1615908900000|2021-03-16 15:35:00|85311|85286|85328.2|85303.2|85341.2|85316.2|85291.8|85260.5|1443
1615909200000|2021-03-16 15:40:00|85328|85303|85343.9|85318.9|85348.6|85323.6|85300.3|85275.3|1437
1615909500000|2021-03-16 15:45:00|85343.8|85318.8|85375.6|85350.6|85403.7|85369.4|85330.1|85305.1|1652
1615909800000|2021-03-16 15:50:00|85376.4|85351.4|85289.2|85264.2|85391.7|85355|85280.6|85255.6|1604
1615910100000|2021-03-16 15:55:00|85290.8|85265.8|85233.9|85208.9|85296.1|85271.1|85201.2|85176.2|1849
1615910400000|2021-03-16 16:00:00|85234.1|85209.1|85181.8|85156.8|85246.1|85221.1|85172.1|85141.1|1694
1615910700000|2021-03-16 16:05:00|85181.5|85156.5|85163|85138|85182.9|85157|85158.8|85125.9|1170
1615911000000|2021-03-16 16:10:00|85163.1|85138.1|85186|85161|85203.3|85168.3|85163.1|85126.5|1182
1615911300000|2021-03-16 16:15:00|85186.5|85161.5|85186.1|85161.1|85200.7|85167.3|85161.9|85130.1|1105
1615911600000|2021-03-16 16:20:00|85186|85161|85232.4|85207.4|85238.3|85208.4|85178.4|85142.5|1221
1615911900000|2021-03-16 16:25:00|85232.7|85207.7|85202.6|85177.6|85249.9|85216.9|85195.5|85159.7|1296
1615912200000|2021-03-16 16:30:00|85203.3|85178.3|85186.3|85161.3|85225.2|85191.5|85181|85148.4|1225
1615912500000|2021-03-16 16:35:00|85187|85162|85177.6|85152.6|85204.7|85168.9|85168.3|85131.4|992
1615912800000|2021-03-16 16:40:00|85176.8|85151.8|85181.8|85156.8|85194.1|85160.8|85171.4|85136|922
1615913100000|2021-03-16 16:45:00|85181.2|85156.2|85164.6|85139.6|85191.2|85156.6|85163.5|85135.5|1162
1615913400000|2021-03-16 16:50:00|85164.8|85139.8|85196.8|85171.8|85203.8|85178.8|85164.4|85139.4|1141
1615913700000|2021-03-16 16:55:00|85196.6|85171.6|85208.4|85183.4|85218.6|85186.4|85194.5|85159.7|1231
1615914000000|2021-03-16 17:00:00|85207.9|85182.9|85124.4|85074.4|85226.4|85184.3|85103.8|85067.2|1578
1615914300000|2021-03-16 17:05:00|85125.1|85075.1|85074.4|85024.4|85133.3|85090|85069.3|85019.3|1947
1615914600000|2021-03-16 17:10:00|85072.9|85022.9|85068.3|85018.3|85081.7|85031.7|85039.2|84989.2|1515
1615914900000|2021-03-16 17:15:00|85068.4|85018.4|85061.3|85011.3|85093.1|85043.1|85044.2|85004.2|1700
1615915200000|2021-03-16 17:20:00|85061.2|85011.2|85057|85007|85071.6|85032.8|85052.4|85003.1|1114
1615915500000|2021-03-16 17:25:00|85056.9|85006.9|85026.9|85001.9|85057|85021.1|85024.1|84985.6|1016
1615915800000|2021-03-16 17:30:00|85027.9|85002.9|85037.4|84987.4|85062.6|85032|85021.7|84985.5|1224
1615916100000|2021-03-16 17:35:00|85038.3|84988.3|85035|85010|85041.5|85011.5|85013.6|84974|1149
1615916400000|2021-03-16 17:40:00|85034.8|85009.8|85064.6|85014.6|85064.6|85027.5|85032.9|84994.4|888
1615916700000|2021-03-16 17:45:00|85064.5|85014.5|85059.7|85009.7|85067.5|85022.8|85043.4|85001.2|1006
1615917000000|2021-03-16 17:50:00|85059.8|85009.8|85079.3|85029.3|85081|85039|85046.6|85004.7|868
1615917300000|2021-03-16 17:55:00|85079.2|85029.2|85074.5|85024.5|85096.5|85046.5|85056.2|85012.9|1092
1615917600000|2021-03-16 18:00:00|85073.1|85023.1|84988.4|84938.4|85077.4|85038.1|84981.7|84934.1|1404
1615917900000|2021-03-16 18:05:00|84987.5|84937.5|84977.9|84952.9|85009|84972.1|84963|84922.2|1179
1615918200000|2021-03-16 18:10:00|84978.3|84953.3|85004.3|84954.3|85006|84958|84967.2|84926.6|992
1615918500000|2021-03-16 18:15:00|85003.3|84953.3|85012.8|84962.8|85018.3|84977.7|84988.7|84950.1|799
1615918800000|2021-03-16 18:20:00|85012.1|84962.1|85012|84962|85030.7|84980.7|84999.2|84958.2|891
1615919100000|2021-03-16 18:25:00|85011.9|84961.9|85029.4|84979.4|85034.5|84990.4|85007.2|84961.2|1006
1615919400000|2021-03-16 18:30:00|85029.6|84979.6|85012|84962|85035.4|84997.7|84995.5|84954.3|891
1615919700000|2021-03-16 18:35:00|85012.2|84962.2|85029.1|84979.1|85031.4|84981.4|85002.5|84959.6|833
1615920000000|2021-03-16 18:40:00|85029|84979|85061.8|85011.8|85062.7|85016.7|85013.5|84973.6|943
1615920300000|2021-03-16 18:45:00|85062|85012|85030.5|84980.5|85062.3|85012.3|85028.2|84980.1|854
1615920600000|2021-03-16 18:50:00|85030.6|84980.6|85010|84960|85036.1|84986.1|85000.8|84950.8|1119
1615920900000|2021-03-16 18:55:00|85010.1|84960.1|85011.6|84986.6|85034.6|84993.4|84987.9|84937.9|1197
1615921200000|2021-03-16 19:00:00|85010.7|84985.7|84987.1|84962.1|85024.1|84991.7|84985.3|84947.7|807
1615921500000|2021-03-16 19:05:00|84987.2|84962.2|84994.8|84944.8|85005.7|84969.6|84984.4|84943.8|774
1615921800000|2021-03-16 19:10:00|84995|84945|84984.8|84934.8|84996.8|84958.4|84965.2|84927.6|847
1615922100000|2021-03-16 19:15:00|84984.9|84934.9|84933.4|84908.4|84986.1|84940.8|84932.1|84892.5|915
1615922400000|2021-03-16 19:20:00|84935.5|84910.5|84951.1|84901.1|84959|84918.9|84929.6|84892|751
1615922700000|2021-03-16 19:25:00|84951|84901|84939.1|84889.1|84951|84908.1|84916.8|84881|1006
1615923000000|2021-03-16 19:30:00|84939.2|84889.2|84931.7|84881.7|84943.5|84899.3|84914|84875|865
1615923300000|2021-03-16 19:35:00|84932.6|84882.6|84957.6|84907.6|84958.6|84908.6|84928.7|84881.7|694
1615923600000|2021-03-16 19:40:00|84957.7|84907.7|84962.2|84912.2|84964.7|84926.3|84941.4|84897.5|678
1615923900000|2021-03-16 19:45:00|84961.9|84911.9|84966.2|84916.2|84970.4|84929.4|84947.1|84903.6|845
1615924200000|2021-03-16 19:50:00|84966.1|84916.1|84961.3|84911.3|84967.2|84917.2|84950|84900|865
1615924500000|2021-03-16 19:55:00|84960.1|84910.1|84991.1|84941.1|85007.6|84957.6|84950.1|84909.5|1376
1615924800000|2021-03-16 20:00:00|84990.9|84940.9|84975.2|84925.2|84993|84943|84950.2|84900.2|792
1615925100000|2021-03-16 20:05:00|84975.3|84925.3|84974.3|84924.3|84976.6|84926.6|84956.5|84906.5|547
1615925400000|2021-03-16 20:10:00|84974.1|84924.1|84972.4|84922.4|84977.5|84927.5|84969.4|84919.4|487
1615925700000|2021-03-16 20:15:00|84972.2|84922.2|84982.4|84957.4|84999.3|84957.4|84971.9|84921.9|454
1615926000000|2021-03-16 20:20:00|84994.8|84944.8|84993.7|84943.7|85003.3|84958.3|84978.8|84938.8|694
1615926300000|2021-03-16 20:25:00|84993.9|84943.9|84994.5|84944.5|84997.8|84961.4|84979.1|84939|617
1615926600000|2021-03-16 20:30:00|84994.4|84944.4|84999.3|84949.3|85001.5|84951.5|84990.8|84940.8|649
1615926900000|2021-03-16 20:35:00|84999.2|84949.2|85002.2|84952.2|85013|84963|84997.2|84947.2|704
1615927200000|2021-03-16 20:40:00|85001.9|84951.9|84998.7|84948.7|85002.8|84952.8|84991.3|84941.3|684
1615927500000|2021-03-16 20:45:00|84998.6|84948.6|84995.6|84945.6|85000.9|84950.9|84986.8|84936.8|745
1615927800000|2021-03-16 20:50:00|84996.2|84946.2|84994.5|84944.5|85007.9|84957.9|84989|84939|609
1615928100000|2021-03-16 20:55:00|84994.6|84944.6|85014.3|84926.1|85025.1|84957.6|84990.1|84906.7|700
1615928400000|2021-03-16 21:00:00|85012.4|84901.4|85205|85094|85207.2|85096.2|85012.2|84901.2|44
1615928700000|2021-03-16 21:05:00|85202.3|85091.3|85203.6|85092.6|85229.5|85118.5|85200.8|85089.8|16
1615929000000|2021-03-16 21:10:00|85211|85100|85203.8|85092.8|85211|85100|85201.7|85090.7|20
1615929300000|2021-03-16 21:15:00|85201.6|85090.6|85157.8|85046.8|85214.4|85103.4|85157.8|85046.8|72
1615929600000|2021-03-16 21:20:00|85158.9|85047.9|85157.3|85046.3|85212.8|85101.8|85130.8|85019.8|164
1615929900000|2021-03-16 21:25:00|85152.4|85041.4|85135.6|85024.6|85167|85056|85130.8|85019.8|161
1615930200000|2021-03-16 21:30:00|85139.7|85028.7|85137.3|85026.3|85156|85045|85126.8|85015.8|318
1615930500000|2021-03-16 21:35:00|85139.5|85028.5|85149.2|85038.2|85154|85043|85129.7|85018.7|380
1615930800000|2021-03-16 21:40:00|85148.3|85037.3|85154.4|85043.4|85164.7|85053.7|85131|85020|395
1615931100000|2021-03-16 21:45:00|85137.8|85026.8|85135.8|85024.8|85148.7|85037.7|85115.2|85004.2|283
1615931400000|2021-03-16 21:50:00|85134.8|85023.8|85144|85033|85150.6|85039.6|85120.3|85009.3|222
1615931700000|2021-03-16 21:55:00|85144.6|85033.6|85137.4|85026.4|85153.6|85042.6|85125|85014|376
1615932000000|2021-03-16 22:00:00|85130.4|85019.4|85043.4|84932.4|85165.9|85054.9|85039.3|84928.3|1037
1615932300000|2021-03-16 22:05:00|85043.7|84932.7|85035.4|84924.4|85050|84956.6|85031.2|84920.2|729
1615932600000|2021-03-16 22:10:00|85036.1|84925.1|85028.5|84918|85052.5|84961.5|85011.5|84917.7|766
1615932900000|2021-03-16 22:15:00|85025.5|84922.8|85024.6|84927.5|85040.6|84952.7|85001|84912.2|684
1615933200000|2021-03-16 22:20:00|85028.9|84924.5|85019.5|84933.1|85037.7|84960|85002|84917.2|709
1615933500000|2021-03-16 22:25:00|85019.6|84933.2|85044.7|84963.4|85053.8|84967.1|85008.8|84915.4|895
1615933800000|2021-03-16 22:30:00|85044.5|84961.9|85040.3|84961.6|85058.7|84982.1|85025.6|84946.8|628
1615934100000|2021-03-16 22:35:00|85043.5|84958.1|85046.3|84941.6|85058.3|84990.6|85017.8|84936.1|844
1615934400000|2021-03-16 22:40:00|85046.2|84942|85026.2|84928|85047.6|84956.4|85005.1|84912.9|709
1615934700000|2021-03-16 22:45:00|85032.6|84921.6|85040|84929|85041.6|84947.3|85013.3|84917.4|634
1615935000000|2021-03-16 22:50:00|85041.3|84930.3|85034.5|84937.4|85048.3|84965.2|85015.2|84926.7|656
1615935300000|2021-03-16 22:55:00|85033.9|84936.1|85016.9|84918|85037.1|84962.7|84987.2|84918|833
1615935600000|2021-03-16 23:00:00|85022.2|84911.2|85009.3|84959.3|85026.3|84976.1|84991.3|84911.2|758
1615935900000|2021-03-16 23:05:00|85009.2|84959.2|85005.3|84955.3|85027.5|84967.3|85000.9|84933.6|503
1615936200000|2021-03-16 23:10:00|85005.8|84955.8|84994.8|84944.8|85020.9|84956.4|84985.9|84915.5|482
1615936500000|2021-03-16 23:15:00|84994.2|84944.2|85024.3|84974.3|85029.3|84979.3|84991.7|84941.7|1005
1615936800000|2021-03-16 23:20:00|85026.1|84976.1|85017.5|84967.5|85036.5|84983.3|85012.1|84951.6|1463
1615937100000|2021-03-16 23:25:00|85019.2|84969.2|85040.6|84970.5|85047.4|84988.2|85013.1|84950.3|2302
1615937400000|2021-03-16 23:30:00|85043.3|84970.1|85031.7|84955|85047.1|84987.8|85015.9|84946.1|1399
1615937700000|2021-03-16 23:35:00|85035.2|84957.2|85023.5|84973.5|85035.8|84977.9|85007.3|84938.7|1400
1615938000000|2021-03-16 23:40:00|85023.2|84973.2|85020.1|84970.1|85051.3|84987.8|85012.6|84940.3|1996
1615938300000|2021-03-16 23:45:00|85022.2|84972.2|85021.8|84971.8|85030.8|84980.8|85011.1|84947.3|1520
1615938600000|2021-03-16 23:50:00|85021.9|84971.9|85037.4|84987.4|85043.3|84993.3|85014|84951.3|1616
1615938900000|2021-03-16 23:55:00|85037.3|84987.3|85054.3|84980.8|85058|85008|85033.1|84980.8|1976
1615939200000|2021-03-17 00:00:00|85048.6|84998.6|85068.2|84987.3|85165.2|85055|85038.7|84941.2|1118
1615939500000|2021-03-17 00:05:00|85067.4|84988.1|85068.5|84968.7|85089.6|84989.6|85049.6|84952.5|1450
1615939800000|2021-03-17 00:10:00|85068|84969.8|85073.4|84962.4|85090.2|84979.2|85017.6|84923.9|1405
1615940100000|2021-03-17 00:15:00|85067.1|84968.7|85059.3|84969.1|85077.2|84983.1|85045.7|84936.1|1658
1615940400000|2021-03-17 00:20:00|85047.7|84969.5|85060.3|84970.7|85072|84992.6|85033.3|84956.7|1064
1615940700000|2021-03-17 00:25:00|85057.7|84974.9|85055.9|84984.4|85105.6|85009.1|85031.3|84958.8|951
1615941000000|2021-03-17 00:30:00|85045|84995|85058.5|85008.5|85074.2|85010.7|85041.3|84977.3|1021
1615941300000|2021-03-17 00:35:00|85058.6|85008.6|85059.5|84989|85077.9|85017.7|85036.7|84972.2|956
1615941600000|2021-03-17 00:40:00|85049.1|84999.1|85056.3|85006.3|85062.4|85008|85047.9|84986.7|1195
1615941900000|2021-03-17 00:45:00|85056.5|85006.5|85050.5|85000.5|85079.8|85014.5|85019.9|84954.1|946
1615942200000|2021-03-17 00:50:00|85050.9|85000.9|85071.9|85021.9|85074.4|85024.4|85045.8|84994.3|1240
1615942500000|2021-03-17 00:55:00|85072.5|85022.5|85044.9|84960.9|85083.4|85033.4|84997|84939.3|1405
1615942800000|2021-03-17 01:00:00|85043.2|84962.4|85084.7|84998.4|85108.1|85039.3|84998.8|84934.2|1370
1615943100000|2021-03-17 01:05:00|85080.5|85002.2|85067.7|84993.7|85089.7|85021.6|85028.9|84958.5|1226
1615943400000|2021-03-17 01:10:00|85067|84995.4|85073.6|85002.5|85080.1|85012.2|85042.5|84976.3|1106
1615943700000|2021-03-17 01:15:00|85073.2|85001|85104.7|85027.1|85108.6|85043|85057.7|84996.2|1181
1615944000000|2021-03-17 01:20:00|85105.3|85027.2|85111.7|85061.7|85117.6|85067.6|85089.3|85021.8|1391
1615944300000|2021-03-17 01:25:00|85112.3|85062.3|85120.2|85070.2|85126.2|85076.2|85101.4|85042.5|1481
1615944600000|2021-03-17 01:30:00|85120.1|85070.1|85122.2|85072.2|85133.2|85083.2|85111.4|85061.4|1109
1615944900000|2021-03-17 01:35:00|85122.3|85072.3|85108.3|85058.3|85146.9|85096.9|85106|85046.5|858
1615945200000|2021-03-17 01:40:00|85108.2|85058.2|85108.5|85058.5|85112.8|85062.8|85100.1|85050.1|727
1615945500000|2021-03-17 01:45:00|85108.4|85058.4|85103.2|85053.2|85112.8|85062.8|85095.1|85045.1|896
1615945800000|2021-03-17 01:50:00|85102.8|85052.8|85090.8|85040.8|85104.4|85054.4|85083.1|85028.4|767
1615946100000|2021-03-17 01:55:00|85091|85041|85091|85041|85099.4|85046.3|85075.7|85015.7|887
1615946400000|2021-03-17 02:00:00|85091.2|85041.2|85088.5|85038.5|85111.3|85048.7|85086.5|85031.1|669
1615946700000|2021-03-17 02:05:00|85087.6|85037.6|85106.4|85056.4|85115.4|85060.9|85087.4|85037.4|638
1615947000000|2021-03-17 02:10:00|85106.6|85056.6|85093|85043|85106.6|85056.6|85087.7|85037.7|675
1615947300000|2021-03-17 02:15:00|85093.3|85043.3|85086.5|85036.5|85096.5|85046.5|85082.2|85032.2|630
1615947600000|2021-03-17 02:20:00|85084.7|85034.7|85092.4|85042.4|85096.2|85046.2|85084.7|85034.7|636
1615947900000|2021-03-17 02:25:00|85091.8|85041.8|85086|85036|85099.1|85049.1|85083.5|85033.5|659
1615948200000|2021-03-17 02:30:00|85085.9|85035.9|85088.7|85038.7|85094.2|85044.2|85080.2|85030.2|781
1615948500000|2021-03-17 02:35:00|85088.2|85038.2|85060|85010|85092.7|85042.7|85054.2|85004.2|679
1615948800000|2021-03-17 02:40:00|85061|85011|85071.4|85021.4|85079|85029|85058.2|85008.2|1254
1615949100000|2021-03-17 02:45:00|85071.3|85021.3|85083.7|85033.7|85093.6|85043.6|85067.5|85017.5|991
1615949400000|2021-03-17 02:50:00|85083.9|85033.9|85086.7|85036.7|85092.2|85042.2|85073.6|85023.6|1044
1615949700000|2021-03-17 02:55:00|85086.9|85036.9|85057.5|85007.5|85097.4|85047.4|85057.2|85007.2|981
1615950000000|2021-03-17 03:00:00|85057.3|85007.3|85042.3|84992.3|85061.1|85011.1|85035.5|84985.5|1027
1615950300000|2021-03-17 03:05:00|85042.1|84992.1|85059|85009|85059|85009|85035.9|84985.9|1065
1615950600000|2021-03-17 03:10:00|85055.4|85005.4|85042.8|84992.8|85055.4|85005.4|85036.7|84986.7|1054
1615950900000|2021-03-17 03:15:00|85042.3|84992.3|85041.8|84991.8|85050.1|85000.1|85035.2|84985.2|975
1615951200000|2021-03-17 03:20:00|85043.2|84993.2|85043.4|84993.4|85047.4|84997.4|85032.2|84982.2|1095
1615951500000|2021-03-17 03:25:00|85042.2|84992.2|85041.2|84991.2|85048.6|84998.6|85037.3|84987.3|813
1615951800000|2021-03-17 03:30:00|85041.8|84991.8|85049.8|84999.8|85054.6|85004.6|85039.3|84989.3|828
1615952100000|2021-03-17 03:35:00|85049.5|84999.5|85064.7|85014.7|85082.2|85021.2|85044.8|84994.8|663
1615952400000|2021-03-17 03:40:00|85065.2|85015.2|85074.9|85024.9|85080.6|85030.6|85063.7|85013.7|853
1615952700000|2021-03-17 03:45:00|85074.4|85024.4|85075.3|85025.3|85076.8|85026.8|85063.9|85013.9|905
1615953000000|2021-03-17 03:50:00|85075.4|85025.4|85058|85008|85082.9|85032.9|85056.7|85006.7|961
1615953300000|2021-03-17 03:55:00|85058.4|85008.4|85075.2|85025.2|85079|85029|85051.1|85001.1|914
1615953600000|2021-03-17 04:00:00|85075.8|85025.8|85078.2|85028.2|85087.4|85037.4|85069.3|85019.3|1041
1615953900000|2021-03-17 04:05:00|85078.9|85028.9|85083.8|85033.8|85090|85035.5|85075|85016.9|837
1615954200000|2021-03-17 04:10:00|85083|85033|85081.2|85031.2|85090|85038.7|85073.7|85017.8|878
1615954500000|2021-03-17 04:15:00|85081.4|85031.4|85085|85035|85093.6|85043.6|85075.5|85020.1|987
1615954800000|2021-03-17 04:20:00|85084.6|85034.6|85081.8|85031.8|85088.8|85038.8|85075.7|85025.7|1003
1615955100000|2021-03-17 04:25:00|85081.6|85031.6|85071.8|85021.8|85085.7|85035.7|85067.9|85017.9|1236
1615955400000|2021-03-17 04:30:00|85071.2|85021.2|85077.1|85027.1|85084.2|85034.2|85070.4|85020.4|1148
1615955700000|2021-03-17 04:35:00|85076|85026|85068.3|85018.3|85080.8|85030.8|85060.6|85010.6|1054
1615956000000|2021-03-17 04:40:00|85068.4|85018.4|85071.5|85021.5|85078.5|85028.5|85061|85011|1084
1615956300000|2021-03-17 04:45:00|85071.1|85021.1|85070.3|85020.3|85078.9|85028.9|85064|85014|978
1615956600000|2021-03-17 04:50:00|85070|85020|85066.9|85016.9|85077|85027|85060.6|85010.6|846
1615956900000|2021-03-17 04:55:00|85066.1|85016.1|85055.9|85005.9|85071.4|85021.4|85051.4|85001.4|1051
1615957200000|2021-03-17 05:00:00|85056.5|85006.5|85053|85003|85066.4|85014.5|85047.2|84985.6|782
1615957500000|2021-03-17 05:05:00|85053.1|85003.1|85048.9|84998.9|85063.5|85007.3|85044.2|84986.2|501
1615957800000|2021-03-17 05:10:00|85049.4|84999.4|85059.9|85009.9|85061.3|85011.3|85043.2|84993.2|561
1615958100000|2021-03-17 05:15:00|85060.3|85010.3|85057.5|85007.5|85063.8|85013.8|85056.5|85006.5|638
1615958400000|2021-03-17 05:20:00|85058.7|85008.7|85079.5|85029.5|85079.5|85029.5|85057.2|85007.2|539
1615958700000|2021-03-17 05:25:00|85078.9|85028.9|85073.7|85023.7|85082.6|85032.6|85066.9|85016.9|651
1615959000000|2021-03-17 05:30:00|85073.5|85023.5|85080.3|85030.3|85085.7|85035.7|85069.4|85013.6|648
1615959300000|2021-03-17 05:35:00|85079.7|85029.7|85082.3|85032.3|85094.3|85040.9|85077.5|85016.7|599
1615959600000|2021-03-17 05:40:00|85081.7|85031.7|85086.1|85036.1|85088.2|85038.2|85076.9|85026.9|672
1615959900000|2021-03-17 05:45:00|85086.2|85036.2|85084.6|85034.6|85093.9|85037.6|85078.6|85021.5|639
1615960200000|2021-03-17 05:50:00|85084.1|85034.1|85087.3|85037.3|85094.8|85039.5|85075|85021.8|583
1615960500000|2021-03-17 05:55:00|85086.9|85036.9|85099|85049|85104.3|85054.3|85083.9|85033.9|649
1615960800000|2021-03-17 06:00:00|85098.7|85048.7|85094|85044|85111|85061|85091.8|85041.8|701
1615961100000|2021-03-17 06:05:00|85093.8|85043.8|85091|85041|85099.8|85049.8|85085.3|85035.3|732
1615961400000|2021-03-17 06:10:00|85090.7|85040.7|85071.3|85021.3|85092.6|85042.6|85068.8|85018.8|741
1615961700000|2021-03-17 06:15:00|85071.2|85021.2|85048.6|84998.6|85078.9|85028.9|85047.6|84997.6|648
1615962000000|2021-03-17 06:20:00|85048.4|84998.4|85053|85003|85056.5|85006.5|85041.2|84991.2|656
1615962300000|2021-03-17 06:25:00|85052.8|85002.8|85030.1|84980.1|85057.3|85007.3|85027.3|84977.3|743
1615962600000|2021-03-17 06:30:00|85030.3|84980.3|85037.5|84987.5|85039.2|84989.2|85023.8|84973.8|777
1615962900000|2021-03-17 06:35:00|85037.8|84987.8|85032.2|84982.2|85047.8|84997.8|85027.3|84977.3|909
1615963200000|2021-03-17 06:40:00|85032|84982|85027.6|84977.6|85040.1|84990.1|85025.6|84975.6|741
1615963500000|2021-03-17 06:45:00|85027.3|84977.3|85044.1|84994.1|85045|84995|85024.1|84974.1|1335
1615963800000|2021-03-17 06:50:00|85044.8|84994.8|85035.3|84985.3|85046.5|84996.5|85028.9|84978.9|524
1615964100000|2021-03-17 06:55:00|85035.7|84985.7|85029.4|84979.4|85046.9|84996.9|85028.7|84978.7|615
1615964400000|2021-03-17 07:00:00|85029.2|84979.2|85047.7|84997.7|85054.9|85013.8|85019.6|84976.2|1005
1615964700000|2021-03-17 07:05:00|85046|84996|85078.2|85028.2|85083.2|85036.8|85045.2|84995.2|897
1615965000000|2021-03-17 07:10:00|85078.3|85028.3|85084.8|85034.8|85087.9|85048.7|85067.2|85025.3|792
1615965300000|2021-03-17 07:15:00|85084.9|85034.9|85137.9|85087.9|85140.6|85102.4|85084.4|85034.4|958
1615965600000|2021-03-17 07:20:00|85137.7|85087.7|85173.8|85123.8|85190.8|85149.3|85119.4|85085.5|1049
1615965900000|2021-03-17 07:25:00|85174.2|85124.2|85159.3|85109.3|85176.7|85131.2|85134.3|85099.2|815
1615966200000|2021-03-17 07:30:00|85159.2|85109.2|85127.6|85102.6|85163.7|85126.1|85127.6|85091.8|777
1615966500000|2021-03-17 07:35:00|85125.4|85100.4|85131.8|85106.8|85156.1|85118.8|85117.9|85081.9|810
1615966800000|2021-03-17 07:40:00|85131.3|85106.3|85154.5|85129.5|85161.5|85132|85127|85102|808
1615967100000|2021-03-17 07:45:00|85154.4|85129.4|85160.2|85135.2|85167.3|85142.3|85151|85126|850
1615967400000|2021-03-17 07:50:00|85160|85135|85172.2|85147.2|85174.9|85149.9|85156.3|85131.3|676
1615967700000|2021-03-17 07:55:00|85172.3|85147.3|85193.8|85168.8|85201.7|85176.7|85166.6|85141.6|995
1615968000000|2021-03-17 08:00:00|85193.7|85168.7|85197.9|85172.9|85205.2|85180.2|85183.6|85158.6|1238
1615968300000|2021-03-17 08:05:00|85198|85173|85223.8|85198.8|85230.9|85205.9|85194.2|85169.2|1173
1615968600000|2021-03-17 08:10:00|85223.7|85198.7|85197.1|85172.1|85236.2|85211.2|85196.6|85171.6|965
1615968900000|2021-03-17 08:15:00|85197.4|85172.4|85204.6|85179.6|85215|85190|85191.4|85166.4|898
1615969200000|2021-03-17 08:20:00|85204.3|85179.3|85185.1|85160.1|85208.4|85183.4|85178.9|85153.9|858
1615969500000|2021-03-17 08:25:00|85184.6|85159.6|85211.2|85186.2|85224.4|85189.4|85172.6|85147.6|1068
1615969800000|2021-03-17 08:30:00|85211.6|85186.6|85211.9|85186.9|85213.2|85188.2|85183.4|85154.1|1099
1615970100000|2021-03-17 08:35:00|85211.8|85186.8|85217.4|85192.4|85230.4|85205.4|85200.6|85175.6|934
1615970400000|2021-03-17 08:40:00|85217.6|85192.6|85202.8|85177.8|85222.1|85194.3|85196.7|85168.3|776
1615970700000|2021-03-17 08:45:00|85203.5|85178.5|85202.5|85177.5|85204.9|85179.9|85196.2|85171.2|768
1615971000000|2021-03-17 08:50:00|85203.1|85178.1|85234.2|85209.2|85245.1|85220.1|85202.6|85177.6|1180
1615971300000|2021-03-17 08:55:00|85234.5|85209.5|85182.7|85157.7|85234.5|85209.5|85166.4|85139.4|1154
1615971600000|2021-03-17 09:00:00|85182.8|85157.8|85166.5|85141.5|85197|85172|85165.9|85140.9|1012
1615971900000|2021-03-17 09:05:00|85164.9|85139.9|85136.9|85111.9|85164.9|85139.9|85135.8|85110.8|970
1615972200000|2021-03-17 09:10:00|85136.8|85111.8|85134.5|85109.5|85161.1|85127.3|85119.5|85094.4|1010
1615972500000|2021-03-17 09:15:00|85134.2|85109.2|85104.5|85079.5|85137.1|85112.1|85092|85067|1031
1615972800000|2021-03-17 09:20:00|85104.3|85079.3|85112.6|85062.6|85130.6|85105.6|85074.8|85040.9|1278
1615973100000|2021-03-17 09:25:00|85099.8|85074.8|85109.7|85084.7|85127.5|85091.1|85093|85055.1|1239
1615973400000|2021-03-17 09:30:00|85108.1|85083.1|85102.9|85077.9|85119.4|85085.4|85086.3|85049.1|1031
1615973700000|2021-03-17 09:35:00|85100.5|85075.5|85082.6|85057.6|85114.3|85079.5|85079.1|85047.5|823
1615974000000|2021-03-17 09:40:00|85082|85057|85086.6|85061.6|85100.1|85067.1|85075.6|85042.2|948
1615974300000|2021-03-17 09:45:00|85086.3|85061.3|85127|85102|85129.1|85104.1|85075.3|85044.2|1077
1615974600000|2021-03-17 09:50:00|85126.3|85101.3|85142.9|85117.9|85170.2|85133.5|85120.5|85093.8|963
1615974900000|2021-03-17 09:55:00|85143|85118|85133.5|85083.5|85145.2|85120.2|85112.1|85078|1093
1615975200000|2021-03-17 10:00:00|85133.7|85083.7|85129.4|85104.4|85160.2|85111.9|85110.6|85072.7|1150
1615975500000|2021-03-17 10:05:00|85128.9|85103.9|85106.2|85081.2|85160.1|85123.6|85102.5|85068.6|1129
1615975800000|2021-03-17 10:10:00|85106.3|85081.3|85102.2|85077.2|85108.3|85083.3|85095.8|85070.8|730
1615976100000|2021-03-17 10:15:00|85103.3|85078.3|85102.8|85077.8|85115.6|85090.6|85089.2|85064.2|1007
1615976400000|2021-03-17 10:20:00|85102.9|85077.9|85092.9|85067.9|85124.8|85085.7|85071.1|85035.3|1088
1615976700000|2021-03-17 10:25:00|85094|85069|85073.7|85048.7|85110.2|85080|85070.3|85037.6|975
1615977000000|2021-03-17 10:30:00|85073.6|85048.6|85093.9|85068.9|85101.5|85076.5|85071.7|85046.7|1173
1615977300000|2021-03-17 10:35:00|85092|85067|85074.1|85049.1|85100.5|85075.5|85073.2|85037.4|1087
1615977600000|2021-03-17 10:40:00|85074.6|85049.6|85079|85054|85109|85074|85072.2|85047.2|858
1615977900000|2021-03-17 10:45:00|85079.6|85054.6|85084.5|85059.5|85101.9|85066.7|85069.6|85034.6|1115
1615978200000|2021-03-17 10:50:00|85083.6|85058.6|85088.9|85063.9|85110.1|85085.1|85072.8|85040.1|896
1615978500000|2021-03-17 10:55:00|85088.3|85063.3|85097|85072|85116.4|85077.8|85071.4|85036.2|1044
1615978800000|2021-03-17 11:00:00|85096.4|85071.4|85120|85095|85142.3|85117.3|85088|85051.2|883
1615979100000|2021-03-17 11:05:00|85120.1|85095.1|85146.2|85121.2|85147.1|85122.1|85107.3|85082.3|1031
1615979400000|2021-03-17 11:10:00|85146.3|85121.3|85190|85165|85207.8|85182.8|85145.6|85120.6|1342
1615979700000|2021-03-17 11:15:00|85190.1|85165.1|85250|85225|85273.4|85248.4|85185.3|85160.3|1450
1615980000000|2021-03-17 11:20:00|85250.2|85225.2|85246.7|85221.7|85260.1|85235.1|85240.5|85215.5|1162
1615980300000|2021-03-17 11:25:00|85246.9|85221.9|85304.2|85279.2|85307.8|85282.8|85245.3|85220.3|1177
1615980600000|2021-03-17 11:30:00|85305|85280|85275.7|85250.7|85307.4|85282.4|85268.8|85243.8|1247
1615980900000|2021-03-17 11:35:00|85276.2|85251.2|85310.4|85285.4|85311.1|85286.1|85273.8|85248.8|1003
1615981200000|2021-03-17 11:40:00|85309.3|85284.3|85290.3|85265.3|85317.4|85292.4|85287.4|85262.4|969
1615981500000|2021-03-17 11:45:00|85289.5|85264.5|85255.6|85230.6|85293.6|85268.6|85251.4|85226.4|1008
1615981800000|2021-03-17 11:50:00|85255.4|85230.4|85283.2|85258.2|85287.2|85262.2|85253.8|85228.8|880
1615982100000|2021-03-17 11:55:00|85283.1|85258.1|85300.1|85275.1|85310.9|85285.9|85272.3|85247.3|1017
1615982400000|2021-03-17 12:00:00|85299.8|85274.8|85291.2|85266.2|85321.2|85296.2|85283.8|85258.8|1313
1615982700000|2021-03-17 12:05:00|85291.4|85266.4|85286.4|85261.4|85315.6|85278.3|85285.3|85260.3|1107
1615983000000|2021-03-17 12:10:00|85286.5|85261.5|85244.1|85219.1|85287.3|85262.3|85208.1|85182.4|1306
1615983300000|2021-03-17 12:15:00|85243.9|85218.9|85241.5|85216.5|85266.2|85241.2|85236.5|85211.5|945
1615983600000|2021-03-17 12:20:00|85244.2|85219.2|85266.3|85241.3|85286.8|85261.8|85239.9|85214.9|1201
1615983900000|2021-03-17 12:25:00|85266.4|85241.4|85261.9|85211.9|85278.3|85248.8|85243.8|85211.1|1145
1615984200000|2021-03-17 12:30:00|85261.8|85211.8|85207.9|85182.9|85265.9|85231|85207.9|85182.9|1373
1615984500000|2021-03-17 12:35:00|85208|85183|85184.5|85159.5|85240.2|85215.2|85182.5|85157.5|1242
1615984800000|2021-03-17 12:40:00|85184.6|85159.6|85164.9|85139.9|85207.8|85182.8|85150.8|85125.8|1272
1615985100000|2021-03-17 12:45:00|85163.8|85138.8|85129.6|85104.6|85174.1|85149.1|85128.9|85103.9|1207
1615985400000|2021-03-17 12:50:00|85129.7|85104.7|85097.3|85072.3|85129.9|85104.9|85085.2|85060.2|1093
1615985700000|2021-03-17 12:55:00|85096.9|85071.9|85071|85046|85107.1|85073.5|85046.8|85021.8|1308
1615986000000|2021-03-17 13:00:00|85072.5|85047.5|85101.9|85076.9|85103.7|85078.7|85072.4|85042.7|1363
1615986300000|2021-03-17 13:05:00|85102.2|85077.2|85097.2|85072.2|85120.5|85090.9|85095.5|85064.2|1227
1615986600000|2021-03-17 13:10:00|85096.1|85071.1|85131|85106|85161.1|85125.8|85077.5|85052.5|1257
1615986900000|2021-03-17 13:15:00|85131.2|85106.2|85107.4|85082.4|85134.4|85106.6|85107.3|85069.9|1010
1615987200000|2021-03-17 13:20:00|85107.9|85082.9|85116.2|85091.2|85116.3|85091.3|85075.9|85050.9|928
1615987500000|2021-03-17 13:25:00|85116.3|85091.3|85140.1|85090.1|85142.7|85105.7|85108.3|85078|826
1615987800000|2021-03-17 13:30:00|85141.7|85091.7|85174.8|85149.8|85182.9|85157.9|85129.7|85088.2|919
1615988100000|2021-03-17 13:35:00|85174.7|85149.7|85114.4|85089.4|85175.1|85150.1|85110.3|85085.3|859
1615988400000|2021-03-17 13:40:00|85113.6|85088.6|85091|85066|85141.8|85116.8|85089.7|85064.7|932
1615988700000|2021-03-17 13:45:00|85091.2|85066.2|85116.9|85091.9|85116.9|85091.9|85079|85045.4|817
1615989000000|2021-03-17 13:50:00|85116.6|85091.6|85140.6|85115.6|85168|85133.5|85114.8|85075.7|892
1615989300000|2021-03-17 13:55:00|85140.3|85115.3|85169.5|85144.5|85176.6|85149|85132.7|85103.3|871
1615989600000|2021-03-17 14:00:00|85170.2|85145.2|85132.1|85107.1|85171.5|85146.5|85118.5|85091.5|1307
1615989900000|2021-03-17 14:05:00|85130.8|85105.8|85143.5|85118.5|85169.8|85140.6|85130.8|85101.1|1377
1615990200000|2021-03-17 14:10:00|85144.6|85119.6|85102.4|85077.4|85145.3|85120.3|85095|85059.4|1347
1615990500000|2021-03-17 14:15:00|85102.2|85077.2|85076.7|85051.7|85105|85080|85055.4|85030.4|1246
1615990800000|2021-03-17 14:20:00|85076.5|85051.5|85076|85051|85089.5|85064.5|85063.8|85038.8|1169
1615991100000|2021-03-17 14:25:00|85075.6|85050.6|85078.5|85053.5|85095.8|85062.6|85059.6|85034.6|1227
1615991400000|2021-03-17 14:30:00|85081|85056|85078.6|85053.6|85095.5|85070.5|85072.5|85043.7|1047
1615991700000|2021-03-17 14:35:00|85078.2|85053.2|85106.2|85081.2|85107.7|85082.7|85071.9|85046.9|953
1615992000000|2021-03-17 14:40:00|85106.1|85081.1|85126.8|85101.8|85138.4|85101.8|85090.1|85063.4|1178
1615992300000|2021-03-17 14:45:00|85127|85102|85139.7|85114.7|85162.8|85132.7|85117.2|85087.4|1454
1615992600000|2021-03-17 14:50:00|85139.2|85114.2|85138.3|85113.3|85167.3|85130.1|85126.5|85089.9|1314
1615992900000|2021-03-17 14:55:00|85138.7|85113.7|85150.3|85125.3|85159.7|85134.7|85121.2|85091.4|1374
1615993200000|2021-03-17 15:00:00|85150.2|85125.2|85148.2|85123.2|85167|85142|85105.1|85080.1|1379
1615993500000|2021-03-17 15:05:00|85147.8|85122.8|85146.3|85121.3|85161.7|85129.6|85128.9|85103.9|1034
1615993800000|2021-03-17 15:10:00|85146.7|85121.7|85142.3|85117.3|85163.6|85138.6|85123.1|85098.1|1210
1615994100000|2021-03-17 15:15:00|85142.8|85117.8|85132.1|85107.1|85166.5|85141.5|85131.7|85106.7|1124
1615994400000|2021-03-17 15:20:00|85132.4|85107.4|85122.8|85097.8|85132.8|85107.8|85100.9|85070.4|1171
1615994700000|2021-03-17 15:25:00|85122.6|85097.6|85148.8|85123.8|85151.8|85126.8|85116|85086.1|1141
1615995000000|2021-03-17 15:30:00|85149.7|85124.7|85157.3|85132.3|85170.4|85135.8|85135.7|85109.8|1209
1615995300000|2021-03-17 15:35:00|85156.4|85131.4|85176.3|85151.3|85178.3|85153.3|85151.7|85126.7|1089
1615995600000|2021-03-17 15:40:00|85176.4|85151.4|85190.2|85165.2|85218.7|85183.6|85150.7|85125.7|1232
1615995900000|2021-03-17 15:45:00|85190.4|85165.4|85205.3|85180.3|85210.1|85185.1|85182.2|85149.9|1038
1615996200000|2021-03-17 15:50:00|85204.9|85179.9|85142.1|85117.1|85208.9|85183.9|85104.6|85079.2|1632
1615996500000|2021-03-17 15:55:00|85141.8|85116.8|85185.1|85160.1|85197.6|85170.5|85140.5|85115.5|1701
1615996800000|2021-03-17 16:00:00|85184.7|85159.7|85156.4|85131.4|85204.9|85178.5|85153.2|85128.2|1736
1615997100000|2021-03-17 16:05:00|85154.9|85129.9|85141.5|85116.5|85176.5|85136.4|85141.5|85116.5|1253
1615997400000|2021-03-17 16:10:00|85141.9|85116.9|85189.3|85139.3|85191.7|85153.2|85138.7|85113.7|1202
1615997700000|2021-03-17 16:15:00|85189.2|85139.2|85162.4|85137.4|85189.2|85149.6|85156|85131|1024
1615998000000|2021-03-17 16:20:00|85162.6|85137.6|85168.8|85143.8|85178.7|85153.7|85148.4|85123.4|951
1615998300000|2021-03-17 16:25:00|85169.2|85144.2|85178.8|85153.8|85200.8|85175.8|85162.1|85137.1|989
1615998600000|2021-03-17 16:30:00|85178.6|85153.6|85196.3|85171.3|85199.1|85173.4|85173.6|85142.8|1150
1615998900000|2021-03-17 16:35:00|85196|85171|85189.7|85164.7|85207.9|85175.8|85187.8|85150.9|716
1615999200000|2021-03-17 16:40:00|85189.3|85164.3|85178.6|85153.6|85200.8|85166.2|85175.3|85144.6|1089
1615999500000|2021-03-17 16:45:00|85179.2|85154.2|85190.6|85165.6|85196.5|85171.5|85169.2|85144.2|1021
1615999800000|2021-03-17 16:50:00|85191|85166|85206.9|85181.9|85220.7|85182.7|85179.8|85148.8|960
1616000100000|2021-03-17 16:55:00|85207|85182|85218.6|85193.6|85247.9|85207.7|85183.4|85133.4|1305
1616000400000|2021-03-17 17:00:00|85218.7|85193.7|85220.1|85195.1|85262.6|85217.2|85217.7|85175.6|1233
1616000700000|2021-03-17 17:05:00|85219.9|85194.9|85223.6|85173.6|85235.5|85200.7|85209.7|85169.2|1001
1616001000000|2021-03-17 17:10:00|85223.4|85173.4|85209.3|85159.3|85223.4|85181.4|85189.6|85153.3|879
1616001300000|2021-03-17 17:15:00|85208.6|85158.6|85229.3|85204.3|85230.1|85205.1|85207.3|85157.3|894
1616001600000|2021-03-17 17:20:00|85229.6|85204.6|85199.3|85174.3|85239.5|85214.5|85199|85164.3|775
1616001900000|2021-03-17 17:25:00|85198.8|85173.8|85171.7|85146.7|85204.4|85174.8|85168.7|85143.7|888
1616002200000|2021-03-17 17:30:00|85172|85147|85159.7|85134.7|85188.9|85152.3|85153.8|85122.5|1050
1616002500000|2021-03-17 17:35:00|85159.4|85134.4|85151.3|85101.3|85171.3|85136.2|85140.5|85098.9|905
1616002800000|2021-03-17 17:40:00|85151.7|85101.7|85153.8|85103.8|85162|85123.2|85125.3|85092.4|933
1616003100000|2021-03-17 17:45:00|85154.2|85104.2|85168.9|85118.9|85169.1|85132.2|85131.2|85096.1|942
1616003400000|2021-03-17 17:50:00|85169.9|85119.9|85154.4|85104.4|85170.7|85120.7|85147.3|85097.3|1038
1616003700000|2021-03-17 17:55:00|85154.7|85104.7|85198.8|85094.4|85203.4|85123.4|85146.9|85090.8|1108
1616004000000|2021-03-17 18:00:00|85169.9|85069.9|84967.3|84917.3|85169.9|85069.9|84741.4|84691.4|2277
1616004300000|2021-03-17 18:05:00|84968.1|84918.1|84915.1|84865.1|84975.3|84925.3|84791.6|84741.6|2180
1616004600000|2021-03-17 18:10:00|84914.6|84864.6|84761.8|84711.8|84914.6|84864.6|84752.6|84702.6|2169
1616004900000|2021-03-17 18:15:00|84760.9|84710.9|84786.7|84736.7|84803.4|84753.4|84734.6|84684.6|2135
1616005200000|2021-03-17 18:20:00|84785.9|84735.9|84746.8|84696.8|84785.9|84735.9|84736.9|84686.9|2090
1616005500000|2021-03-17 18:25:00|84745.2|84695.2|84778.2|84728.2|84781|84731|84729.2|84679.2|1885
1616005800000|2021-03-17 18:30:00|84777.1|84727.1|84809.2|84759.2|84809.2|84759.2|84727.6|84677.6|1905
1616006100000|2021-03-17 18:35:00|84809.4|84759.4|84669.3|84619.3|84812.2|84762.2|84659|84613.4|2161
1616006400000|2021-03-17 18:40:00|84669.6|84619.6|84512.8|84462.8|84669.9|84619.9|84504.1|84454.1|2033
1616006700000|2021-03-17 18:45:00|84512|84462|84654.7|84604.7|84661.2|84611.2|84484.2|84434.2|2007
1616007000000|2021-03-17 18:50:00|84658.8|84608.8|84558.6|84508.6|84683.1|84633.1|84541.5|84491.5|1851
1616007300000|2021-03-17 18:55:00|84558|84508|84580|84530|84618.5|84568.5|84549.3|84499.3|1890
1616007600000|2021-03-17 19:00:00|84579.3|84529.3|84547.2|84497.2|84580.1|84530.1|84516.5|84477.8|1820
1616007900000|2021-03-17 19:05:00|84547.6|84497.6|84569.2|84519.2|84587.5|84537.5|84526.6|84476.6|2009
1616008200000|2021-03-17 19:10:00|84568.5|84518.5|84635.2|84585.2|84663.3|84613.3|84567.6|84517.6|1760
1616008500000|2021-03-17 19:15:00|84634.2|84584.2|84616.6|84566.6|84634.7|84584.7|84587|84537|1535
1616008800000|2021-03-17 19:20:00|84616.9|84566.9|84637.8|84587.8|84667.2|84617.2|84612.9|84562.9|1640
1616009100000|2021-03-17 19:25:00|84637.9|84587.9|84569.7|84519.7|84639.8|84589.8|84563.9|84513.9|1530
1616009400000|2021-03-17 19:30:00|84569.4|84519.4|84499.4|84449.4|84582.2|84532.2|84496.7|84446.7|1824
1616009700000|2021-03-17 19:35:00|84499.9|84449.9|84564.8|84514.8|84600|84550|84499.2|84449.2|1634
1616010000000|2021-03-17 19:40:00|84564.5|84514.5|84541|84491|84566.7|84516.7|84493.6|84443.6|1424
1616010300000|2021-03-17 19:45:00|84540.7|84490.7|84540.8|84490.8|84545.3|84495.3|84502.7|84452.7|1463
1616010600000|2021-03-17 19:50:00|84543|84493|84581.7|84531.7|84588.2|84538.2|84540.6|84490.6|1595
1616010900000|2021-03-17 19:55:00|84580.8|84530.8|84528.5|84478.5|84580.8|84530.8|84526.1|84476.1|1483
1616011200000|2021-03-17 20:00:00|84529.5|84479.5|84511.7|84461.7|84547|84497|84493|84443|1260
1616011500000|2021-03-17 20:05:00|84512.1|84462.1|84516.1|84466.1|84524.2|84474.2|84499.6|84449.6|758
1616011800000|2021-03-17 20:10:00|84515.8|84465.8|84507.2|84457.2|84521.6|84471.6|84498.1|84448.1|805
1616012100000|2021-03-17 20:15:00|84506.5|84456.5|84504.3|84454.3|84516.5|84466.5|84499.8|84449.8|516
1616012400000|2021-03-17 20:20:00|84505.4|84455.4|84513.3|84463.3|84521.9|84471.9|84503.1|84453.1|448
1616012700000|2021-03-17 20:25:00|84513.4|84463.4|84517.1|84467.1|84525.1|84475.1|84510.9|84460.9|423
1616013000000|2021-03-17 20:30:00|84516.4|84466.4|84515.1|84465.1|84535.1|84485.1|84508.9|84458.9|612
1616013300000|2021-03-17 20:35:00|84513|84463|84524.2|84474.2|84600|84497.9|84503.3|84453.3|632
1616013600000|2021-03-17 20:40:00|84523.8|84473.8|84518.1|84468.1|84532.2|84482.2|84513.7|84457.1|794
1616013900000|2021-03-17 20:45:00|84520.1|84470.1|84518.9|84468.9|84540.8|84482.2|84513.2|84428.6|983
1616014200000|2021-03-17 20:50:00|84518.7|84468.7|84536.9|84486.9|84557.9|84489.3|84514.2|84451.4|955
1616014500000|2021-03-17 20:55:00|84551|84470.6|84589.5|84478.5|84590.2|84499.7|84519.8|84443.2|813
1616014800000|2021-03-17 21:00:00|84618.9|84507.9|84683|84572|84760.9|84649.9|84558.6|84481.3|88
1616015100000|2021-03-17 21:05:00|84697.8|84586.8|84674.5|84563.5|84712.2|84601.2|84645.2|84534.2|188
1616015400000|2021-03-17 21:10:00|84685.8|84574.8|84654.8|84543.8|84713|84602|84639.9|84528.9|315
1616015700000|2021-03-17 21:15:00|84652.1|84541.1|84664.1|84553.1|84688|84577|84646.7|84535.7|237
1616016000000|2021-03-17 21:20:00|84662.1|84551.1|84685.6|84574.6|84720.8|84609.8|84651.5|84540.5|180
1616016300000|2021-03-17 21:25:00|84664.5|84553.5|84681.2|84570.2|84721.2|84610.2|84655.8|84544.8|171
1616016600000|2021-03-17 21:30:00|84665.8|84554.8|84659.6|84548.6|84687.6|84576.6|84657.4|84546.4|331
1616016900000|2021-03-17 21:35:00|84670.6|84559.6|84682.9|84571.9|84688.9|84577.9|84648.5|84537.5|222
1616017200000|2021-03-17 21:40:00|84675.6|84564.6|84660.2|84549.2|84682.8|84571.8|84642|84531|205
1616017500000|2021-03-17 21:45:00|84660|84549|84666.6|84555.6|84684.5|84573.5|84644.6|84533.6|277
1616017800000|2021-03-17 21:50:00|84663.5|84552.5|84657|84546|84678.7|84567.7|84649.6|84538.6|456
1616018100000|2021-03-17 21:55:00|84654.3|84543.3|84671.5|84560.5|84690.1|84579.1|84648.9|84537.9|470
1616018400000|2021-03-17 22:00:00|84673.1|84562.1|84594.6|84483.6|84812.5|84701.5|84581.3|84470.3|1412
1616018700000|2021-03-17 22:05:00|84594.3|84483.3|84589.7|84478.7|84608|84497|84577.6|84466.6|835
1616019000000|2021-03-17 22:10:00|84587.9|84476.9|84594.4|84483.4|84606.3|84495.3|84576.8|84465.8|729
1616019300000|2021-03-17 22:15:00|84598.9|84487.9|84596.7|84485.7|84608.8|84497.8|84578.2|84473.8|604
1616019600000|2021-03-17 22:20:00|84602.7|84491.7|84589.1|84478.1|84602.7|84491.7|84579.2|84473|541
1616019900000|2021-03-17 22:25:00|84589.4|84478.4|84554.7|84443.7|84600.4|84489.4|84537.3|84426.3|697
1616020200000|2021-03-17 22:30:00|84553.8|84442.8|84562|84452|84562.6|84456.3|84532.6|84422.8|668
1616020500000|2021-03-17 22:35:00|84561.7|84451.6|84549.4|84444.6|84568.3|84461.1|84520.8|84425|634
1616020800000|2021-03-17 22:40:00|84550|84444.8|84546.8|84449.2|84578.1|84471.5|84520.7|84427.3|712
1616021100000|2021-03-17 22:45:00|84544.1|84451.5|84573.8|84471.9|84602.1|84501.1|84544.1|84447.1|731
1616021400000|2021-03-17 22:50:00|84574.1|84475.6|84567.4|84477|84590.1|84485|84552.8|84459.8|998
1616021700000|2021-03-17 22:55:00|84571.2|84475.2|84573.4|84486.5|84587.9|84493.2|84543.6|84459.5|884
1616022000000|2021-03-17 23:00:00|84566.3|84491.3|84546.2|84461.9|84566.4|84506.4|84527.1|84457.2|933
1616022300000|2021-03-17 23:05:00|84544.4|84463.5|84528.4|84478.4|84577.2|84488.2|84519.5|84452.8|721
1616022600000|2021-03-17 23:10:00|84527.5|84477.5|84535.1|84485.1|84550.9|84492|84522.8|84454.9|677
1616022900000|2021-03-17 23:15:00|84534.8|84484.8|84540.8|84470.1|84552.1|84488.1|84519.7|84460.2|802
1616023200000|2021-03-17 23:20:00|84529.3|84479.3|84533.7|84483.7|84554.6|84486.9|84522.9|84459.9|861
1616023500000|2021-03-17 23:25:00|84534.9|84484.9|84522.2|84447.5|84550.1|84489|84507.8|84435.8|892
1616023800000|2021-03-17 23:30:00|84522.1|84447.4|84518.1|84468.1|84541.9|84477.6|84510.1|84447.4|777
1616024100000|2021-03-17 23:35:00|84518.2|84468.2|84518|84468|84538.5|84480|84513.6|84456.8|746
1616024400000|2021-03-17 23:40:00|84520.1|84470.1|84541.7|84470.6|84547.8|84485.4|84513.7|84449|720
1616024700000|2021-03-17 23:45:00|84530.3|84480.3|84540.8|84490.8|84553.2|84492.1|84522.9|84461|677
1616025000000|2021-03-17 23:50:00|84541.2|84491.2|84517.9|84467.9|84557.7|84491.2|84460.6|84388.5|810
1616025300000|2021-03-17 23:55:00|84519.7|84469.7|84493.2|84443.2|84556.4|84472.2|84490.5|84440.5|631
1616025600000|2021-03-18 00:00:00|84492.8|84442.8|84538.4|84463.1|84561.3|84485.7|84490.9|84440.9|1017
1616025900000|2021-03-18 00:05:00|84540.2|84462.6|84492.2|84442.2|84540.9|84472.2|84479|84428.7|979
1616026200000|2021-03-18 00:10:00|84491.3|84441.3|84475.9|84425.9|84504.2|84454.2|84472.8|84422.8|1079
1616026500000|2021-03-18 00:15:00|84475.7|84425.7|84417.9|84367.9|84476.2|84426.2|84410.9|84360.9|879
1616026800000|2021-03-18 00:20:00|84418.4|84368.4|84447.8|84397.8|84461|84399.4|84417|84367|1158
1616027100000|2021-03-18 00:25:00|84448.1|84398.1|84474.4|84424.4|84502.6|84428.5|84446.8|84386.9|1258
1616027400000|2021-03-18 00:30:00|84473.8|84423.8|84486|84401.2|84495.6|84424.1|84421.4|84349.5|1415
1616027700000|2021-03-18 00:35:00|84485.6|84401.7|84443.7|84372.6|84493.4|84412.6|84424.8|84361.6|899
1616028000000|2021-03-18 00:40:00|84434.2|84384.2|84482.2|84432.2|84519.5|84437.4|84432.5|84365.2|1113
1616028300000|2021-03-18 00:45:00|84482.3|84432.3|84504.9|84454.9|84516.3|84466.3|84461.5|84411.5|1037
1616028600000|2021-03-18 00:50:00|84503.9|84453.9|84518.8|84468.8|84544.5|84494.5|84501.2|84451.2|980
1616028900000|2021-03-18 00:55:00|84520.3|84470.3|84487.7|84437.7|84555.1|84488.4|84426.6|84373.9|1152
1616029200000|2021-03-18 01:00:00|84488|84438|84469.2|84419.2|84508.3|84446.2|84456.1|84395.5|1424
1616029500000|2021-03-18 01:05:00|84468.7|84418.7|84559.3|84477.8|84577.1|84493.4|84453.6|84393.9|1437
1616029800000|2021-03-18 01:10:00|84548.2|84477.4|84537.4|84487.4|84572.4|84501.3|84525.9|84467|853
1616030100000|2021-03-18 01:15:00|84537.5|84487.5|84465.4|84415.4|84537.5|84487.5|84461.2|84401.9|855
1616030400000|2021-03-18 01:20:00|84465.1|84415.1|84498.9|84448.9|84518.1|84454.4|84465.1|84400.2|1013
1616030700000|2021-03-18 01:25:00|84498.7|84448.7|84531.9|84461.3|84535.7|84474.8|84495.1|84427.1|1171
1616031000000|2021-03-18 01:30:00|84521.7|84471.7|84547.8|84497.8|84575.2|84506.1|84514.7|84454.8|1275
1616031300000|2021-03-18 01:35:00|84547.2|84497.2|84545.1|84495.1|84572.9|84510.2|84530.8|84471.5|1082
1616031600000|2021-03-18 01:40:00|84545.4|84495.4|84589.6|84517.6|84597.9|84534.4|84536|84480.2|1033
1616031900000|2021-03-18 01:45:00|84591.5|84515.5|84557.5|84507.5|84596.3|84531.6|84553.1|84492.3|997
1616032200000|2021-03-18 01:50:00|84557.4|84507.4|84540.5|84490.5|84559.8|84509.8|84537.7|84487.7|706
1616032500000|2021-03-18 01:55:00|84540.9|84490.9|84564.5|84514.5|84581.5|84517.8|84533.4|84483.4|928
1616032800000|2021-03-18 02:00:00|84565.6|84515.6|84593.2|84543.2|84598.7|84543.4|84561.4|84501.7|996
1616033100000|2021-03-18 02:05:00|84592.9|84542.9|84581.7|84531.7|84613|84557.1|84580.8|84520.8|1062
1616033400000|2021-03-18 02:10:00|84592.2|84520.4|84587.8|84537.8|84607.2|84547.8|84577.9|84518|973
1616033700000|2021-03-18 02:15:00|84587.9|84537.9|84596.1|84546.1|84598.8|84546.9|84574.6|84522|704
1616034000000|2021-03-18 02:20:00|84595.4|84545.4|84596.5|84546.5|84598.7|84548.7|84584.1|84534.1|806
1616034300000|2021-03-18 02:25:00|84597.1|84547.1|84576.7|84526.7|84598.8|84548.8|84571.4|84521.4|779
1616034600000|2021-03-18 02:30:00|84576.6|84526.6|84565|84515|84596.5|84539.8|84563|84512.9|846
1616034900000|2021-03-18 02:35:00|84565.4|84515.4|84561.6|84511.6|84574.8|84524.8|84556.3|84500.6|859
1616035200000|2021-03-18 02:40:00|84561.4|84511.4|84570.7|84520.7|84586|84525.4|84559.9|84506.5|795
1616035500000|2021-03-18 02:45:00|84571|84521|84571.9|84521.9|84595.4|84534.9|84563.6|84513.6|830
1616035800000|2021-03-18 02:50:00|84572.1|84522.1|84571.8|84521.8|84581.9|84531.4|84560.5|84510.1|821
1616036100000|2021-03-18 02:55:00|84572.6|84522.6|84557.1|84507.1|84577.1|84527.1|84554|84504|853
1616036400000|2021-03-18 03:00:00|84557.2|84507.2|84544.8|84494.8|84570.8|84520.8|84521.8|84471.8|1228
1616036700000|2021-03-18 03:05:00|84545.2|84495.2|84557.5|84507.5|84577.6|84527.6|84528.3|84478.3|1561
1616037000000|2021-03-18 03:10:00|84558|84508|84570.7|84520.7|84571.9|84521.9|84538.8|84488.8|1144
1616037300000|2021-03-18 03:15:00|84570.6|84520.6|84546.4|84496.4|84570.6|84520.6|84541.8|84491.8|944
1616037600000|2021-03-18 03:20:00|84546.5|84496.5|84567.2|84517.2|84572.7|84522.7|84546|84496|785
1616037900000|2021-03-18 03:25:00|84567.5|84517.5|84585.8|84535.8|84597|84547|84565.8|84515.8|987
1616038200000|2021-03-18 03:30:00|84585.4|84535.4|84595.5|84545.5|84602.6|84552.6|84573.9|84523.9|1058
1616038500000|2021-03-18 03:35:00|84595.7|84545.7|84618.2|84568.2|84620.3|84570.3|84595.4|84545.4|895
1616038800000|2021-03-18 03:40:00|84618|84568|84607.8|84557.8|84619|84569|84598.9|84548.9|891
1616039100000|2021-03-18 03:45:00|84607.9|84557.9|84653.2|84603.2|84654.1|84604.1|84607.6|84557.6|1133
1616039400000|2021-03-18 03:50:00|84653.1|84603.1|84657.9|84607.9|84661|84611|84635.3|84585.3|1100
1616039700000|2021-03-18 03:55:00|84658.2|84608.2|84682.9|84632.9|84688.2|84638.2|84651.2|84601.2|1089
1616040000000|2021-03-18 04:00:00|84683.4|84633.4|84668.8|84618.8|84684.5|84633.4|84655.3|84594.8|943
1616040300000|2021-03-18 04:05:00|84668.4|84618.4|84666.8|84616.8|84684.9|84624.3|84654.6|84592.9|873
1616040600000|2021-03-18 04:10:00|84666.2|84616.2|84707.3|84631.7|84713.8|84652.2|84662.5|84600.4|1120
1616040900000|2021-03-18 04:15:00|84707.5|84632.1|84696.1|84646.1|84726.5|84658.7|84685.7|84622.4|1139
1616041200000|2021-03-18 04:20:00|84698|84648|84705.2|84655.2|84720.2|84658.6|84691.7|84630.7|1060
1616041500000|2021-03-18 04:25:00|84705.3|84655.3|84698|84648|84712.6|84656.6|84685.2|84630.7|1015
1616041800000|2021-03-18 04:30:00|84697.3|84647.3|84692.2|84642.2|84705.9|84653|84685.4|84630.8|864
1616042100000|2021-03-18 04:35:00|84692.5|84642.5|84676.3|84626.3|84700|84645.8|84672.6|84613.6|905
1616042400000|2021-03-18 04:40:00|84673.6|84623.6|84674.8|84624.8|84686.4|84627.3|84660.8|84603.9|1013
1616042700000|2021-03-18 04:45:00|84674.5|84624.5|84669.7|84619.7|84692.7|84635.1|84666.2|84612|858
1616043000000|2021-03-18 04:50:00|84669.3|84619.3|84652.6|84602.6|84683.6|84621.7|84642.5|84584.3|970
1616043300000|2021-03-18 04:55:00|84653.6|84603.6|84653.4|84603.4|84669.5|84617.9|84630.2|84565.3|1044
1616043600000|2021-03-18 05:00:00|84652.5|84602.5|84661.1|84611.1|84677.3|84621.7|84652|84600.9|735
1616043900000|2021-03-18 05:05:00|84661.6|84611.6|84662|84588.1|84677.6|84611.6|84628|84560.4|999
1616044200000|2021-03-18 05:10:00|84662.2|84588.3|84651.1|84577.9|84674.2|84610.2|84633.8|84570.7|1196
1616044500000|2021-03-18 05:15:00|84640.3|84590.3|84637.5|84564.8|84654.6|84594.1|84620.1|84563.7|937
1616044800000|2021-03-18 05:20:00|84637.6|84566.9|84621.8|84571.8|84651|84585.2|84618.3|84553.3|989
1616045100000|2021-03-18 05:25:00|84620.7|84570.7|84627.3|84577.3|84651.5|84586.3|84614.2|84553.9|1088
1616045400000|2021-03-18 05:30:00|84626.3|84576.3|84610.2|84560.2|84642|84584.9|84604.5|84550.8|1681
1616045700000|2021-03-18 05:35:00|84609.9|84559.9|84605.1|84555.1|84626.7|84569.8|84595|84545|1913
1616046000000|2021-03-18 05:40:00|84605.7|84555.7|84632.7|84582.7|84632.7|84582.7|84599.9|84549.9|2072
1616046300000|2021-03-18 05:45:00|84629.3|84579.3|84619.8|84569.8|84633.1|84583.1|84614.5|84558.2|1987
1616046600000|2021-03-18 05:50:00|84619.7|84569.7|84624.3|84574.3|84630.7|84580.7|84610.5|84560.5|1555
1616046900000|2021-03-18 05:55:00|84625.2|84575.2|84635.8|84585.8|84644.7|84592.1|84611.7|84561.7|1633
1616047200000|2021-03-18 06:00:00|84636.3|84586.3|84621.8|84571.8|84642.7|84592.7|84608.8|84558.8|1619
1616047500000|2021-03-18 06:05:00|84621.7|84571.7|84625.2|84575.2|84632.5|84582.5|84616|84566|1214
1616047800000|2021-03-18 06:10:00|84625.5|84575.5|84614.1|84564.1|84626.9|84576.9|84609.9|84559.9|792
1616048100000|2021-03-18 06:15:00|84613.5|84563.5|84609.6|84559.6|84630.1|84580.1|84608.8|84558.8|705
1616048400000|2021-03-18 06:20:00|84610.2|84560.2|84597.3|84547.3|84613.7|84563.7|84596.5|84546.5|700
1616048700000|2021-03-18 06:25:00|84597.9|84547.9|84576.9|84526.9|84599.4|84549.4|84565.7|84515.7|872
1616049000000|2021-03-18 06:30:00|84577|84527|84579.2|84529.2|84589.1|84539.1|84563.9|84513.9|834
1616049300000|2021-03-18 06:35:00|84579.7|84529.7|84561.1|84511.1|84579.7|84529.7|84552.1|84502.1|614
1616049600000|2021-03-18 06:40:00|84561|84511|84530.3|84480.3|84562|84512|84524.6|84474.6|892
1616049900000|2021-03-18 06:45:00|84532|84482|84467.1|84417.1|84532|84482|84460.3|84410.3|1050
1616050200000|2021-03-18 06:50:00|84467.9|84417.9|84460.4|84410.4|84469.8|84419.8|84456.2|84406.2|822
1616050500000|2021-03-18 06:55:00|84460.3|84410.3|84444.7|84394.7|84468.6|84418.6|84440.9|84390.9|878
1616050800000|2021-03-18 07:00:00|84446.4|84396.4|84392.4|84367.4|84469.2|84419.2|84384.4|84345.9|1180
1616051100000|2021-03-18 07:05:00|84391.7|84366.7|84390.9|84340.9|84433.7|84397.5|84376.6|84339.3|1248
1616051400000|2021-03-18 07:10:00|84391.3|84341.3|84385.6|84360.6|84398.4|84361.2|84361.9|84324.8|943
1616051700000|2021-03-18 07:15:00|84385.9|84360.9|84410.1|84360.1|84425.9|84388.5|84380.5|84343.7|1808
1616052000000|2021-03-18 07:20:00|84409.7|84359.7|84570.9|84520.9|84570.9|84520.9|84394.1|84352.6|1620
1616052300000|2021-03-18 07:25:00|84570.8|84520.8|84631.4|84581.4|84638.6|84599.5|84558.9|84510.8|1626
1616052600000|2021-03-18 07:30:00|84631.1|84581.1|84641.1|84591.1|84680.1|84646.4|84608.4|84571.1|1760
1616052900000|2021-03-18 07:35:00|84642.6|84592.6|84748.2|84698.2|84794.3|84755|84615.4|84573.7|1771
1616053200000|2021-03-18 07:40:00|84734.9|84709.9|84898.9|84848.9|84905.8|84857|84725|84687.8|1775
1616053500000|2021-03-18 07:45:00|84899.6|84849.6|84912.6|84862.6|84941.8|84904|84866.7|84816.7|1692
1616053800000|2021-03-18 07:50:00|84912.2|84862.2|84848.3|84798.3|84916.3|84866.3|84819.2|84772.8|1661
1616054100000|2021-03-18 07:55:00|84848.4|84798.4|84833.4|84783.4|84879.8|84840.2|84803.6|84768|1643
1616054400000|2021-03-18 08:00:00|84832.8|84782.8|84723.3|84673.3|84852.6|84818.1|84710.3|84666.6|1771
1616054700000|2021-03-18 08:05:00|84723.7|84673.7|84707.1|84682.1|84737.6|84697.5|84650|84603.4|1538
1616055000000|2021-03-18 08:10:00|84707.9|84682.9|84731.2|84681.2|84746.1|84706.9|84701.9|84667|1352
1616055300000|2021-03-18 08:15:00|84732.3|84682.3|84765.1|84740.1|84783.3|84746.2|84715.8|84677.4|1421
1616055600000|2021-03-18 08:20:00|84764.9|84739.9|84732|84707|84780.1|84743.2|84728|84692.1|1342
1616055900000|2021-03-18 08:25:00|84732.2|84707.2|84794.9|84744.9|84801.4|84751.4|84724|84685.8|1504
1616056200000|2021-03-18 08:30:00|84794.5|84744.5|84813.8|84788.8|84844|84808.7|84780|84735.9|1440
1616056500000|2021-03-18 08:35:00|84814|84789|84805.7|84780.7|84874.9|84842.2|84796|84760.5|1406
1616056800000|2021-03-18 08:40:00|84805.5|84780.5|84865.5|84840.5|84877.3|84841.5|84780.2|84744.4|1470
1616057100000|2021-03-18 08:45:00|84865.3|84840.3|84908.1|84883.1|84940.5|84907.8|84855.1|84822|1632
1616057400000|2021-03-18 08:50:00|84908.7|84883.7|84920|84895|84998.8|84959.7|84908.2|84876.5|1733
1616057700000|2021-03-18 08:55:00|84919.7|84894.7|84932.6|84821.6|85051.7|84940.7|84868.6|84778.1|2007
1616058000000|2021-03-18 09:00:00|84932.4|84821.4|84931|84881|84969.8|84929.4|84856.8|84779.5|1900
1616058300000|2021-03-18 09:05:00|84932.9|84882.9|84905.2|84880.2|84946.9|84908.2|84877.3|84835.2|1617
1616058600000|2021-03-18 09:10:00|84905.4|84880.4|84927.9|84877.9|84958.5|84919.6|84866.6|84841.6|1493
1616058900000|2021-03-18 09:15:00|84927|84877|84903.3|84853.3|84927|84883.4|84847.9|84806.4|1532
1616059200000|2021-03-18 09:20:00|84902.7|84852.7|84966.6|84916.6|84988.2|84949.1|84880.7|84843|1426
1616059500000|2021-03-18 09:25:00|84967.1|84917.1|85037.4|85012.4|85061.3|85020.8|84950.3|84909.2|1431
1616059800000|2021-03-18 09:30:00|85037.1|85012.1|84989.7|84964.7|85050.3|85015.7|84989.1|84953.7|1176
1616060100000|2021-03-18 09:35:00|84989.9|84964.9|84969.7|84919.7|85003.1|84970.3|84947.9|84912.3|1299
1616060400000|2021-03-18 09:40:00|84971.6|84921.6|84989.6|84964.6|85012.3|84974.7|84958.7|84920.7|1213
1616060700000|2021-03-18 09:45:00|84990.3|84965.3|84999.8|84974.8|85028.4|84995.9|84970.8|84933.7|1270
1616061000000|2021-03-18 09:50:00|85000|84975|85059.1|85009.1|85063.9|85026.9|84989.4|84953.1|1305
1616061300000|2021-03-18 09:55:00|85059.3|85009.3|84995.5|84970.5|85065|85029.1|84994.9|84960.7|1406
1616061600000|2021-03-18 10:00:00|84997.3|84972.3|84983.5|84958.5|85026.2|84992.9|84969.2|84937.8|1302
1616061900000|2021-03-18 10:05:00|84983.6|84958.6|85052.9|85027.9|85065.6|85030.1|84977.5|84952.5|1214
1616062200000|2021-03-18 10:10:00|85051.1|85026.1|85072.2|85047.2|85098.3|85065.2|85042.4|85008.4|1145
1616062500000|2021-03-18 10:15:00|85073.9|85048.9|85056.2|85031.2|85081.7|85051.2|85026.5|84988.4|1197
1616062800000|2021-03-18 10:20:00|85056.4|85031.4|85058.1|85033.1|85072.3|85038.7|85034.5|84999|1230
1616063100000|2021-03-18 10:25:00|85058.5|85033.5|85045.1|85020.1|85084.3|85048.8|85020.5|84983.8|1085
1616063400000|2021-03-18 10:30:00|85043.1|85018.1|85001.4|84976.4|85050.2|85020.5|85001.4|84968|1272
1616063700000|2021-03-18 10:35:00|85002.2|84977.2|84975.5|84950.5|85014.3|84977.6|84959.9|84925|1316
1616064000000|2021-03-18 10:40:00|84974.8|84949.8|84971.4|84946.4|84994.2|84957.3|84966.4|84929.8|1151
1616064300000|2021-03-18 10:45:00|84972.4|84947.4|84957.5|84932.5|84996.5|84959.7|84949.5|84922.6|1127
1616064600000|2021-03-18 10:50:00|84957.3|84932.3|84909.2|84884.2|84959.8|84932.3|84886.4|84851.2|1154
1616064900000|2021-03-18 10:55:00|84904.6|84879.6|84962.3|84937.3|84981.5|84942.8|84899.8|84873.7|1285
1616065200000|2021-03-18 11:00:00|84963.4|84938.4|84899.5|84874.5|84966.5|84938.4|84869|84831.6|1448
1616065500000|2021-03-18 11:05:00|84898.7|84873.7|84933.2|84908.2|84954.8|84918.9|84885.8|84860.8|1287
1616065800000|2021-03-18 11:10:00|84933.6|84908.6|84943.3|84918.3|84959.2|84922.3|84919.7|84886.9|1294
1616066100000|2021-03-18 11:15:00|84943.1|84918.1|84905.7|84880.7|84959.3|84934.3|84904.4|84879.4|1156
1616066400000|2021-03-18 11:20:00|84906.4|84881.4|84897.8|84872.8|84920.4|84890.4|84877.4|84852.4|1308
1616066700000|2021-03-18 11:25:00|84898.8|84873.8|84931.7|84906.7|84956.7|84919|84895.3|84870.3|999
1616067000000|2021-03-18 11:30:00|84931.8|84906.8|84953.3|84928.3|84975|84939|84916|84887|1321
1616067300000|2021-03-18 11:35:00|84956.3|84931.3|84988.1|84963.1|85001.9|84967.5|84932.8|84901.4|1573
1616067600000|2021-03-18 11:40:00|84989.9|84964.9|84997.8|84972.8|85023.1|84989.2|84989.3|84957.8|1340
1616067900000|2021-03-18 11:45:00|84997.3|84972.3|84940.7|84915.7|85012.9|84987.9|84922.5|84897.5|1285
1616068200000|2021-03-18 11:50:00|84941|84916|84973.3|84948.3|84981.9|84956.9|84929.1|84897.1|1122
1616068500000|2021-03-18 11:55:00|84973.8|84948.8|84950.1|84900.1|84989.4|84964.4|84932.9|84894.4|1222
1616068800000|2021-03-18 12:00:00|84945.3|84895.3|84865.4|84840.4|84965.1|84927.6|84864.6|84835.6|1486
1616069100000|2021-03-18 12:05:00|84865.3|84840.3|84890.9|84865.9|84902.1|84866.9|84863.9|84829.1|1388
1616069400000|2021-03-18 12:10:00|84891|84866|84941.3|84916.3|84965|84927.7|84890.4|84865.4|1326
1616069700000|2021-03-18 12:15:00|84940.7|84915.7|85016.5|84991.5|85030.2|85005.2|84939.1|84911.8|1528
1616070000000|2021-03-18 12:20:00|85015.9|84990.9|85064.1|85039.1|85142.9|85105.1|85009.5|84984.5|1897
1616070300000|2021-03-18 12:25:00|85063.9|85038.9|85029.2|84979.2|85064.2|85039.2|85023.7|84979.2|1262
1616070600000|2021-03-18 12:30:00|85029.3|84979.3|85098.5|85048.5|85182.2|85132.2|85029.3|84979.3|1842
1616070900000|2021-03-18 12:35:00|85098.2|85048.2|85183.1|85158.1|85191.5|85158.4|85082.7|85045.7|1784
1616071200000|2021-03-18 12:40:00|85182.4|85157.4|85148.7|85123.7|85241.6|85203.8|85144.2|85111.6|1857
1616071500000|2021-03-18 12:45:00|85161.5|85111.5|85135.9|85110.9|85187.2|85154.2|85135|85099.8|1631
1616071800000|2021-03-18 12:50:00|85136.1|85111.1|85069.3|85044.3|85138.2|85113.2|85068.5|85043.4|1474
1616072100000|2021-03-18 12:55:00|85069.4|85044.4|85105.5|85080.5|85115.7|85085.2|85069.4|85033.3|1559
1616072400000|2021-03-18 13:00:00|85105.4|85080.4|85094.3|85069.3|85155.7|85123.7|85091.8|85066.8|1620
1616072700000|2021-03-18 13:05:00|85094|85069|85230.6|85205.6|85256.7|85222.8|85094|85069|1595
1616073000000|2021-03-18 13:10:00|85229.9|85204.9|85298.4|85248.4|85298.4|85260.7|85211.2|85179.9|1686
1616073300000|2021-03-18 13:15:00|85298.1|85248.1|85250.7|85225.7|85319.1|85280.9|85243.6|85206.4|1784
1616073600000|2021-03-18 13:20:00|85250.9|85225.9|85286.9|85261.9|85301.5|85264.5|85220.2|85189.8|1573
1616073900000|2021-03-18 13:25:00|85286.7|85261.7|85273.7|85248.7|85294.8|85263.9|85253.9|85223.7|1354
1616074200000|2021-03-18 13:30:00|85274.3|85249.3|85191.9|85166.9|85288.5|85254.3|85186.3|85154.2|1135
1616074500000|2021-03-18 13:35:00|85192.2|85167.2|85208.6|85183.6|85248|85211.6|85192.1|85159.9|1134
1616074800000|2021-03-18 13:40:00|85209.1|85184.1|85215.5|85165.5|85225.7|85190.3|85174.2|85139.7|1085
1616075100000|2021-03-18 13:45:00|85214.6|85164.6|85298.4|85273.4|85299.8|85274.8|85203.1|85163.2|1107
1616075400000|2021-03-18 13:50:00|85298.3|85273.3|85229.3|85204.3|85311.8|85279.1|85194.8|85169.8|1107
1616075700000|2021-03-18 13:55:00|85230|85205|85199.8|85149.8|85244.7|85219.7|85182.2|85149.8|1469
1616076000000|2021-03-18 14:00:00|85198.4|85148.4|85172.3|85147.3|85259.1|85221.6|85163|85133.3|1791
1616076300000|2021-03-18 14:05:00|85170.6|85145.6|85154.8|85129.8|85199|85174|85118.7|85093.7|1800
1616076600000|2021-03-18 14:10:00|85157|85132|85151|85126|85190.4|85155|85126|85080.7|1589
1616076900000|2021-03-18 14:15:00|85151.4|85126.4|85192.7|85167.7|85226.7|85201.7|85147.3|85122.3|1622
1616077200000|2021-03-18 14:20:00|85193|85168|85233|85208|85247.7|85221.3|85190.6|85165.6|1383
1616077500000|2021-03-18 14:25:00|85233.7|85208.7|85223.9|85198.9|85238.8|85213.8|85170.3|85145.3|1474
1616077800000|2021-03-18 14:30:00|85223.6|85198.6|85222.4|85197.4|85280.2|85251|85217.2|85187.6|1588
1616078100000|2021-03-18 14:35:00|85222.5|85197.5|85142.2|85117.2|85248|85223|85122.5|85097.5|1633
1616078400000|2021-03-18 14:40:00|85142.3|85117.3|85175.1|85150.1|85180.8|85155.8|85122.1|85097.1|1660
1616078700000|2021-03-18 14:45:00|85176|85151|85189.9|85164.9|85209.4|85184.4|85170.9|85145.9|1417
1616079000000|2021-03-18 14:50:00|85189.8|85164.8|85177.6|85152.6|85241.2|85216.2|85177.6|85152.6|1365
1616079300000|2021-03-18 14:55:00|85176.9|85151.9|85157|85132|85194.2|85169.2|85140.3|85115.3|1482
1616079600000|2021-03-18 15:00:00|85156.9|85131.9|85171.1|85146.1|85209.3|85184.3|85150.4|85125.4|1497
1616079900000|2021-03-18 15:05:00|85171.8|85146.8|85144.8|85119.8|85181.1|85156.1|85136.9|85111.9|1164
1616080200000|2021-03-18 15:10:00|85145|85120|85184.5|85159.5|85195.7|85168.8|85145|85120|1250
1616080500000|2021-03-18 15:15:00|85184.3|85159.3|85139.5|85114.5|85192|85167|85129.1|85104.1|1141
1616080800000|2021-03-18 15:20:00|85139.6|85114.6|85180.6|85155.6|85180.7|85155.7|85133.9|85108.9|1215
1616081100000|2021-03-18 15:25:00|85180.9|85155.9|85109.7|85084.7|85196.4|85171.4|85109.2|85084.2|1393
1616081400000|2021-03-18 15:30:00|85109.6|85084.6|85104.4|85079.4|85142|85117|85098.3|85073.3|1459
1616081700000|2021-03-18 15:35:00|85104.2|85079.2|85149.3|85124.3|85150.5|85125.5|85103.9|85078.9|1320
1616082000000|2021-03-18 15:40:00|85149.1|85124.1|85153.2|85128.2|85157.7|85132.7|85131.3|85106.3|1364
1616082300000|2021-03-18 15:45:00|85153.1|85128.1|85160.4|85135.4|85192.3|85167.3|85131.6|85106.6|1337
1616082600000|2021-03-18 15:50:00|85160|85135|85114.6|85089.6|85167.4|85142.4|85091.5|85066.5|1583
1616082900000|2021-03-18 15:55:00|85114.9|85089.9|85153.2|85128.2|85210.5|85185.5|85108.4|85083.4|1874
1616083200000|2021-03-18 16:00:00|85153.8|85128.8|85106.2|85081.2|85179.8|85150.9|85103.4|85069.6|1788
1616083500000|2021-03-18 16:05:00|85106.1|85081.1|85087.2|85062.2|85147.1|85110.5|85087.2|85049.4|1538
1616083800000|2021-03-18 16:10:00|85087.8|85062.8|85051.1|85001.1|85105.8|85072.7|85028.3|84983.2|1594
1616084100000|2021-03-18 16:15:00|85038.2|85013.2|85056.8|85031.8|85082.8|85046.2|85036.9|84996.6|1402
1616084400000|2021-03-18 16:20:00|85059.6|85034.6|85082.4|85032.4|85093.1|85057.8|85025.6|84989.2|1493
1616084700000|2021-03-18 16:25:00|85082.9|85032.9|85112.8|85062.8|85119.8|85082.6|85064.6|85021.9|1501
1616085000000|2021-03-18 16:30:00|85112.2|85062.2|85137.8|85087.8|85145.6|85095.6|85103|85056.8|1291
1616085300000|2021-03-18 16:35:00|85138|85088|85164.5|85114.5|85167.2|85117.2|85137.8|85087.8|1161
1616085600000|2021-03-18 16:40:00|85164.6|85114.6|85168.9|85143.9|85182|85144.8|85154.4|85107.5|1249
1616085900000|2021-03-18 16:45:00|85169.3|85144.3|85185.1|85135.1|85185.9|85148.2|85157.4|85120|981
1616086200000|2021-03-18 16:50:00|85184.6|85134.6|85197.7|85147.7|85203.4|85168.1|85165.6|85127.2|1212
1616086500000|2021-03-18 16:55:00|85197.9|85147.9|85239.1|85189.1|85272.5|85233.8|85195.5|85145.5|1477
1616086800000|2021-03-18 17:00:00|85238.3|85188.3|85249.4|85199.4|85268.5|85230.7|85232.8|85182.8|1400
1616087100000|2021-03-18 17:05:00|85249.3|85199.3|85257|85232|85273.1|85232|85238.8|85188.8|1185
1616087400000|2021-03-18 17:10:00|85259.8|85234.8|85235.3|85185.3|85290.1|85241.1|85228.7|85178.7|1246
1616087700000|2021-03-18 17:15:00|85234.5|85184.5|85182.9|85157.9|85238.9|85188.9|85175.2|85143.3|1353
1616088000000|2021-03-18 17:20:00|85181.7|85156.7|85139.1|85114.1|85198.6|85157.2|85138.7|85104.4|1202
1616088300000|2021-03-18 17:25:00|85139|85114|85139.3|85114.3|85164|85117.8|85119.7|85075.1|1263
1616088600000|2021-03-18 17:30:00|85139.5|85114.5|85123.6|85073.6|85154.7|85129.7|85122.2|85072.8|937
1616088900000|2021-03-18 17:35:00|85125.8|85075.8|85127.1|85077.1|85143.4|85093.5|85111.3|85067.1|1117
1616089200000|2021-03-18 17:40:00|85127.4|85077.4|85119.5|85069.5|85155|85105|85116.9|85066.9|1010
1616089500000|2021-03-18 17:45:00|85119.4|85069.4|85123.1|85073.1|85150.8|85100.8|85113|85063|1103
1616089800000|2021-03-18 17:50:00|85122.7|85072.7|85126.8|85076.8|85129.8|85079.8|85111|85061|1121
1616090100000|2021-03-18 17:55:00|85126.9|85076.9|85092.1|85067.1|85131.1|85081.1|85078.5|85040.8|1083
1616090400000|2021-03-18 18:00:00|85091.7|85066.7|85121|85071|85123.8|85080.7|85089.3|85040.3|1284
1616090700000|2021-03-18 18:05:00|85122|85072|85130.3|85080.3|85143.1|85093.1|85110.8|85060.8|1255
1616091000000|2021-03-18 18:10:00|85130|85080|85157.7|85107.7|85173.6|85123.6|85128.6|85078.6|1144
1616091300000|2021-03-18 18:15:00|85158.3|85108.3|85162.5|85112.5|85164.7|85114.7|85138.9|85088.9|1320
1616091600000|2021-03-18 18:20:00|85162.4|85112.4|85141.1|85091.1|85165.7|85115.7|85128.2|85078.2|1333
1616091900000|2021-03-18 18:25:00|85142|85092|85155.6|85105.6|85157.4|85117.1|85112.3|85075.9|1233
1616092200000|2021-03-18 18:30:00|85156.8|85106.8|85190.8|85140.8|85202|85152|85131.4|85085.6|1156
1616092500000|2021-03-18 18:35:00|85190.5|85140.5|85219.5|85169.5|85237|85187|85189.3|85139.3|1623
1616092800000|2021-03-18 18:40:00|85220.1|85170.1|85224.9|85199.9|85263.8|85218.3|85209.9|85159.9|1406
1616093100000|2021-03-18 18:45:00|85224.6|85199.6|85172.2|85122.2|85240.5|85202.2|85172.1|85122.1|1294
1616093400000|2021-03-18 18:50:00|85173.1|85123.1|85178.6|85128.6|85183|85133|85125.3|85075.3|1375
1616093700000|2021-03-18 18:55:00|85179.1|85129.1|85229.6|85179.6|85231.5|85181.5|85154|85104|1334
1616094000000|2021-03-18 19:00:00|85230.3|85180.3|85231.1|85181.1|85238.2|85188.2|85197.5|85147.5|1573
1616094300000|2021-03-18 19:05:00|85230.4|85180.4|85247.4|85197.4|85273.2|85232.3|85230.4|85180.4|1492
1616094600000|2021-03-18 19:10:00|85247.5|85197.5|85233.8|85183.8|85247.5|85197.5|85200.2|85150.2|1544
1616094900000|2021-03-18 19:15:00|85234.7|85184.7|85228.1|85178.1|85251.4|85201.4|85222.3|85172.3|1447
1616095200000|2021-03-18 19:20:00|85227.9|85177.9|85216|85166|85234.7|85184.7|85201.7|85151.7|1409
1616095500000|2021-03-18 19:25:00|85215.9|85165.9|85193.5|85143.5|85225.8|85180.9|85183.7|85133.7|1214
1616095800000|2021-03-18 19:30:00|85193|85143|85255.9|85205.9|85256.4|85206.4|85192.1|85142.1|1210
1616096100000|2021-03-18 19:35:00|85256.3|85206.3|85251.5|85201.5|85265.1|85215.1|85235.9|85185.9|1305
1616096400000|2021-03-18 19:40:00|85251|85201|85263.7|85213.7|85272.9|85222.9|85244.9|85194.9|1346
1616096700000|2021-03-18 19:45:00|85263.5|85213.5|85291.2|85241.2|85312.2|85262.2|85262.7|85212.7|1481
1616097000000|2021-03-18 19:50:00|85292.3|85242.3|85270|85220|85294.7|85244.7|85257.9|85207.9|1528
1616097300000|2021-03-18 19:55:00|85270.5|85220.5|85270.2|85220.2|85296.7|85246.7|85235.9|85185.9|1495
1616097600000|2021-03-18 20:00:00|85270.1|85220.1|85204.4|85154.4|85271.5|85221.5|85200.8|85150.8|1253
1616097900000|2021-03-18 20:05:00|85204.5|85154.5|85198.4|85148.4|85209.1|85159.1|85183.7|85133.7|761
1616098200000|2021-03-18 20:10:00|85198.5|85148.5|85211.1|85161.1|85212.8|85162.8|85191.9|85141.9|633
1616098500000|2021-03-18 20:15:00|85211.3|85161.3|85214.9|85164.9|85221.2|85171.2|85209.5|85159.5|526
1616098800000|2021-03-18 20:20:00|85214.7|85164.7|85199.6|85149.6|85225.7|85175.7|85181.7|85131.7|633
1616099100000|2021-03-18 20:25:00|85199.8|85149.8|85190.3|85140.3|85208.8|85158.8|85187.3|85137.3|673
1616099400000|2021-03-18 20:30:00|85190.5|85140.5|85183.8|85133.8|85191.9|85141.9|85173.9|85123.9|619
1616099700000|2021-03-18 20:35:00|85183.5|85133.5|85158.2|85108.2|85183.6|85133.6|85143.4|85093.4|602
1616100000000|2021-03-18 20:40:00|85159.1|85109.1|85147.7|85097.7|85165.1|85115.1|85140|85090|598
1616100300000|2021-03-18 20:45:00|85147.8|85097.8|85149.3|85099.3|85161.9|85105.1|85136.6|85086.6|517
1616100600000|2021-03-18 20:50:00|85149.1|85099.1|85162.4|85112.4|85172.8|85122.8|85143.4|85093.4|673
1616100900000|2021-03-18 20:55:00|85163.4|85113.4|85239.4|85128.4|85248.3|85137.3|85105.1|84994.1|858
1616101200000|2021-03-18 21:00:00|85239.2|85128.2|85261.1|85150.1|85262.8|85151.8|85235.9|85124.9|67
1616101500000|2021-03-18 21:05:00|85270.6|85159.6|85262.7|85151.7|85283.5|85172.5|85238.4|85127.4|132
1616101800000|2021-03-18 21:10:00|85253.7|85142.7|85233.9|85122.9|85276.9|85165.9|85219.3|85108.3|180
1616102100000|2021-03-18 21:15:00|85230.3|85119.3|85249|85138|85263.7|85152.7|85217|85106|225
1616102400000|2021-03-18 21:20:00|85250.1|85139.1|85188|85077|85273.8|85162.8|85188|85077|39
1616102700000|2021-03-18 21:25:00|85167.8|85056.8|85167.8|85056.8|85167.8|85056.8|85167.8|85056.8|1
1616103000000|2021-03-18 21:30:00|85158.2|85047.2|85174.5|85063.5|85201.4|85090.4|85125.3|85014.3|15
1616103300000|2021-03-18 21:35:00|85124.6|85013.6|85124.6|85013.6|85124.6|85013.6|85124.6|85013.6|1
1616103600000|2021-03-18 21:40:00|85138.6|85027.6|85090.9|84979.9|85146.1|85035.1|85090.9|84979.9|5
1616103900000|2021-03-18 21:45:00|85137.2|85026.2|85210.8|85099.8|85210.8|85099.8|85137|85026|8
1616104200000|2021-03-18 21:50:00|85157.7|85046.7|85172.3|85061.3|85178|85067|85154.5|85043.5|5
1616104500000|2021-03-18 21:55:00|85151.6|85040.6|85137.8|85026.8|85201.4|85090.4|85127.2|85016.2|35
1616104800000|2021-03-18 22:00:00|85199.1|85088.1|85360.7|85249.7|85369|85258|85155.8|85044.8|1246
1616105100000|2021-03-18 22:05:00|85360.4|85249.4|85335.9|85224.9|85365.5|85254.5|85333.3|85222.3|540
1616105400000|2021-03-18 22:10:00|85336.3|85225.3|85314.5|85203.5|85346.2|85235.2|85282|85171|770
1616105700000|2021-03-18 22:15:00|85312.7|85201.7|85294.8|85183.8|85322.1|85211.1|85257.7|85146.7|577
1616106000000|2021-03-18 22:20:00|85294.2|85183.2|85285.7|85174.7|85303.9|85192.9|85275.9|85164.9|585
1616106300000|2021-03-18 22:25:00|85289|85178|85250.6|85139.6|85294.4|85183.4|85218.4|85107.4|623
1616106600000|2021-03-18 22:30:00|85248.7|85141.1|85227.9|85120.5|85252.8|85142.7|85224.5|85113.5|537
1616106900000|2021-03-18 22:35:00|85225.7|85124.8|85243|85132.1|85250.2|85151.3|85224.3|85117|615
1616107200000|2021-03-18 22:40:00|85240|85136.2|85250.7|85148.3|85258.8|85158.9|85236.9|85125.9|455
1616107500000|2021-03-18 22:45:00|85254|85149.4|85245|85138.6|85256.4|85156.5|85236.5|85126.6|501
1616107800000|2021-03-18 22:50:00|85250.2|85142.2|85242.6|85149.5|85250.2|85152.5|85230|85121.1|362
1616108100000|2021-03-18 22:55:00|85249.5|85138.5|85253.3|85152.6|85263.3|85158.3|85238|85127|513
1616108400000|2021-03-18 23:00:00|85258.6|85151|85268.1|85177.4|85280.9|85196.9|85251.6|85140.6|771
1616108700000|2021-03-18 23:05:00|85267.6|85168.3|85277.2|85200.8|85287.3|85212.2|85262.2|85157.2|731
1616109000000|2021-03-18 23:10:00|85275.2|85203.2|85199.4|85149.4|85277.6|85207.7|85186|85115.3|890
1616109300000|2021-03-18 23:15:00|85198.8|85148.8|85194.6|85144.6|85225.1|85157.4|85193.4|85131.7|699
1616109600000|2021-03-18 23:20:00|85194.9|85144.9|85194.2|85144.2|85210.6|85152.6|85186.6|85125|556
1616109900000|2021-03-18 23:25:00|85194.5|85144.5|85149.6|85099.6|85197.7|85147.7|85129.5|85063.6|517
1616110200000|2021-03-18 23:30:00|85149.5|85099.5|85163.6|85113.6|85169.8|85119.8|85147.3|85092.5|494
1616110500000|2021-03-18 23:35:00|85163.3|85113.3|85165|85115|85166.1|85116.1|85148|85098|456
1616110800000|2021-03-18 23:40:00|85164.8|85114.8|85181.5|85131.5|85183.2|85133.2|85162.9|85112.9|618
1616111100000|2021-03-18 23:45:00|85181.9|85131.9|85185.6|85135.6|85190.7|85140.7|85174.7|85124.7|646
1616111400000|2021-03-18 23:50:00|85185.5|85135.5|85174.7|85124.7|85188|85138|85165.9|85115.9|467
1616111700000|2021-03-18 23:55:00|85177.1|85127.1|85189.6|85139.6|85191.2|85141.2|85163|85113|523
1616112000000|2021-03-19 00:00:00|85189.2|85139.2|85216.9|85166.9|85249|85191|85183|85133|1002
1616112300000|2021-03-19 00:05:00|85216.8|85166.8|85200.1|85150.1|85225.1|85175.1|85196.6|85146.6|858
1616112600000|2021-03-19 00:10:00|85200|85150|85219.3|85169.3|85229.7|85179.7|85195|85145|714
1616112900000|2021-03-19 00:15:00|85218.9|85168.9|85216.9|85166.9|85223.2|85173.2|85208.7|85158.7|822
1616113200000|2021-03-19 00:20:00|85216.8|85166.8|85217.2|85167.2|85227.3|85177.3|85213.8|85163.8|524
1616113500000|2021-03-19 00:25:00|85217.3|85167.3|85215.1|85165.1|85227.1|85177.1|85209|85159|667
1616113800000|2021-03-19 00:30:00|85215.3|85165.3|85263.1|85213.1|85284.6|85234.6|85213.6|85163.6|1191
1616114100000|2021-03-19 00:35:00|85262.9|85212.9|85284.4|85234.4|85284.5|85234.5|85256|85206|897
1616114400000|2021-03-19 00:40:00|85284.2|85234.2|85307.4|85257.4|85307.4|85257.4|85284.2|85234.2|861
1616114700000|2021-03-19 00:45:00|85307.2|85257.2|85288|85238|85313.3|85263.3|85286.9|85236.9|920
1616115000000|2021-03-19 00:50:00|85287.4|85237.4|85282.7|85232.7|85308.7|85258.7|85282.4|85232.4|1010
1616115300000|2021-03-19 00:55:00|85279.8|85229.8|85279.9|85229.9|85297.7|85247.7|85267.1|85217.1|1026
1616115600000|2021-03-19 01:00:00|85280.4|85230.4|85269.8|85219.8|85285.9|85235.9|85267.6|85217.6|995
1616115900000|2021-03-19 01:05:00|85270|85220|85286.4|85236.4|85287.9|85237.9|85269.7|85219.7|699
1616116200000|2021-03-19 01:10:00|85286.3|85236.3|85304.1|85254.1|85308|85258|85280.9|85230.9|805
1616116500000|2021-03-19 01:15:00|85304|85254|85295.5|85245.5|85309.3|85259.3|85287.3|85237.3|958
1616116800000|2021-03-19 01:20:00|85295.4|85245.4|85337.3|85287.3|85338.5|85288.5|85293.1|85243.1|1030
1616117100000|2021-03-19 01:25:00|85337.2|85287.2|85324.5|85274.5|85342.2|85292.2|85321.8|85271.8|965
1616117400000|2021-03-19 01:30:00|85324.4|85274.4|85286.8|85236.8|85324.4|85274.4|85282.1|85232.1|988
1616117700000|2021-03-19 01:35:00|85287.2|85237.2|85272.2|85222.2|85300|85250|85269|85219|860
1616118000000|2021-03-19 01:40:00|85272.3|85222.3|85239.8|85189.8|85275.4|85225.4|85238.4|85188.4|1055
1616118300000|2021-03-19 01:45:00|85239.5|85189.5|85261.2|85211.2|85276.2|85226.2|85235.3|85185.3|921
1616118600000|2021-03-19 01:50:00|85261.1|85211.1|85264.3|85214.3|85295.2|85245.2|85260.9|85210.9|1021
1616118900000|2021-03-19 01:55:00|85263.7|85213.7|85238.9|85188.9|85288.1|85219|85216.1|85166.1|1078
1616119200000|2021-03-19 02:00:00|85239.6|85189.6|85244.8|85194.8|85250.8|85200.8|85224.5|85174.5|1088
1616119500000|2021-03-19 02:05:00|85244.9|85194.9|85256|85206|85267.5|85217.5|85242.6|85192.6|862
1616119800000|2021-03-19 02:10:00|85256.2|85206.2|85259.1|85209.1|85280|85230|85255.8|85205.8|840
1616120100000|2021-03-19 02:15:00|85259.3|85209.3|85303.1|85253.1|85306|85256|85254.9|85204.9|929
1616120400000|2021-03-19 02:20:00|85303|85253|85300.6|85250.6|85341.8|85291.8|85295.6|85245.6|1131
1616120700000|2021-03-19 02:25:00|85300.2|85250.2|85275.8|85225.8|85303.9|85253.9|85266.3|85212.5|858
1616121000000|2021-03-19 02:30:00|85275.6|85225.6|85264.7|85214.7|85290.9|85240.9|85259.3|85209.3|741
1616121300000|2021-03-19 02:35:00|85264.8|85214.8|85249.5|85199.5|85271|85221|85248|85198|533
1616121600000|2021-03-19 02:40:00|85249.8|85199.8|85268.1|85218.1|85268.9|85218.9|85245.4|85195.4|525
1616121900000|2021-03-19 02:45:00|85266.8|85216.8|85251.5|85201.5|85272.4|85222.4|85251.1|85201.1|625
1616122200000|2021-03-19 02:50:00|85251.3|85201.3|85257.4|85207.4|85259.1|85209.1|85245.9|85195.9|621
1616122500000|2021-03-19 02:55:00|85257.1|85207.1|85262.3|85212.3|85268.8|85218.8|85248.7|85198.7|764
1616122800000|2021-03-19 03:00:00|85261.1|85211.1|85265.9|85215.9|85290.8|85240.8|85261.1|85211.1|803
1616123100000|2021-03-19 03:05:00|85265.8|85215.8|85258.6|85208.6|85267.1|85217.1|85248|85198|702
1616123400000|2021-03-19 03:10:00|85258.5|85208.5|85249.8|85199.8|85263|85213|85229.2|85179.2|782
1616123700000|2021-03-19 03:15:00|85249.6|85199.6|85240.3|85190.3|85254.3|85204.3|85234|85184|798
1616124000000|2021-03-19 03:20:00|85240.4|85190.4|85224.6|85174.6|85240.8|85190.8|85218.9|85168.9|828
1616124300000|2021-03-19 03:25:00|85224.5|85174.5|85201.9|85151.9|85225.2|85175.2|85178.5|85128.5|935
1616124600000|2021-03-19 03:30:00|85203.2|85153.2|85213|85163|85214.8|85164.8|85196.8|85146.8|744
1616124900000|2021-03-19 03:35:00|85213.1|85163.1|85196.9|85146.9|85216.9|85166.9|85188.5|85138.5|747
1616125200000|2021-03-19 03:40:00|85196.8|85146.8|85182.6|85132.6|85211.4|85161.4|85165.8|85115.8|1460
1616125500000|2021-03-19 03:45:00|85181.5|85131.5|85206.1|85156.1|85252.4|85199.1|85173|85123|1192
1616125800000|2021-03-19 03:50:00|85206.2|85156.2|85203.1|85153.1|85238.8|85188.8|85201.9|85151.9|1075
1616126100000|2021-03-19 03:55:00|85203.3|85153.3|85200|85150|85218.3|85168.3|85190.8|85140.8|841
1616126400000|2021-03-19 04:00:00|85199.2|85149.2|85191.4|85141.4|85221.1|85171.1|85185.8|85135.8|890
1616126700000|2021-03-19 04:05:00|85191.2|85141.2|85160.5|85110.5|85198.8|85148.8|85159.9|85109.9|760
1616127000000|2021-03-19 04:10:00|85159.7|85109.7|85179.6|85129.6|85190.4|85140.4|85151.9|85101.9|813
1616127300000|2021-03-19 04:15:00|85179.5|85129.5|85178|85128|85188.7|85138.7|85169.2|85119.2|604
1616127600000|2021-03-19 04:20:00|85178.1|85128.1|85169.8|85119.8|85178.6|85128.6|85142.7|85105.4|770
1616127900000|2021-03-19 04:25:00|85170|85120|85153.5|85103.5|85175.4|85125.4|85132|85077|633
1616128200000|2021-03-19 04:30:00|85153.7|85103.7|85153.8|85103.8|85155.5|85116.7|85125.4|85075.4|661
1616128500000|2021-03-19 04:35:00|85153.5|85103.5|85146.8|85096.8|85154.4|85108.7|85129.1|85079.1|586
1616128800000|2021-03-19 04:40:00|85146.6|85096.6|85135.4|85085.4|85153.5|85111.8|85124.8|85077.7|487
1616129100000|2021-03-19 04:45:00|85137.8|85087.8|85137.9|85087.9|85145.6|85102.7|85121.8|85082.7|610
1616129400000|2021-03-19 04:50:00|85138|85088|85116.8|85091.8|85144.9|85105.5|85116.8|85070.2|575
1616129700000|2021-03-19 04:55:00|85116.7|85091.7|85134.4|85084.4|85141.1|85091.7|85116.7|85066.8|569
1616130000000|2021-03-19 05:00:00|85134.2|85084.2|85139.3|85114.3|85162.5|85114.3|85127|85078.6|588
1616130300000|2021-03-19 05:05:00|85139.2|85114.2|85163.3|85113.3|85170.2|85127.7|85136.9|85098.5|524
1616130600000|2021-03-19 05:10:00|85163.6|85113.6|85176.9|85126.9|85181.3|85133.2|85146.3|85108.6|564
1616130900000|2021-03-19 05:15:00|85177.2|85127.2|85186.7|85136.7|85197.1|85147.1|85175.9|85125.9|647
1616131200000|2021-03-19 05:20:00|85187|85137|85188|85138|85209.6|85159.6|85179.9|85129.9|793
1616131500000|2021-03-19 05:25:00|85188.2|85138.2|85195.3|85145.3|85211.1|85161.1|85175.6|85125.6|815
1616131800000|2021-03-19 05:30:00|85194.4|85144.4|85176.1|85126.1|85205.9|85155.9|85175.6|85125.6|787
1616132100000|2021-03-19 05:35:00|85175.9|85125.9|85178.5|85128.5|85183.5|85133.5|85168.3|85118.3|606
1616132400000|2021-03-19 05:40:00|85178.4|85128.4|85171.6|85121.6|85182.5|85132.5|85168.9|85118.9|613
1616132700000|2021-03-19 05:45:00|85171.9|85121.9|85166|85116|85175.2|85125.2|85161.9|85111.9|672
1616133000000|2021-03-19 05:50:00|85165.6|85115.6|85157|85107|85170.6|85120.6|85152.3|85102.3|547
1616133300000|2021-03-19 05:55:00|85156.8|85106.8|85157.3|85107.3|85167.2|85117.2|85148.3|85098.3|813
1616133600000|2021-03-19 06:00:00|85157.8|85107.8|85171.8|85121.8|85189|85139|85157.4|85107.4|934
1616133900000|2021-03-19 06:05:00|85171.9|85121.9|85182.7|85132.7|85186|85136|85168.8|85118.8|907
1616134200000|2021-03-19 06:10:00|85182.8|85132.8|85186.7|85136.7|85204.2|85154.2|85180.3|85130.3|987
1616134500000|2021-03-19 06:15:00|85186.6|85136.6|85175.5|85125.5|85191.5|85141.5|85158.8|85108.8|927
1616134800000|2021-03-19 06:20:00|85175.3|85125.3|85173.4|85123.4|85180.7|85130.7|85161.5|85111.5|803
1616135100000|2021-03-19 06:25:00|85173|85123|85133|85083|85173|85123|85127.1|85077.1|1010
1616135400000|2021-03-19 06:30:00|85133.2|85083.2|85139.5|85089.5|85148.7|85098.7|85124.7|85074.7|801
1616135700000|2021-03-19 06:35:00|85139.3|85089.3|85123.9|85073.9|85139.9|85089.9|85115.9|85065.9|713
1616136000000|2021-03-19 06:40:00|85123.8|85073.8|85096.2|85046.2|85125.5|85075.5|85094.8|85044.8|758
1616136300000|2021-03-19 06:45:00|85096.3|85046.3|85119.2|85069.2|85123.1|85073.1|85096.3|85046.3|743
1616136600000|2021-03-19 06:50:00|85120.2|85070.2|85094.5|85044.5|85121|85071|85078.5|85028.5|879
1616136900000|2021-03-19 06:55:00|85095.9|85045.9|85111.2|85061.2|85112.6|85062.6|85085.6|85035.6|821
1616137200000|2021-03-19 07:00:00|85111|85061|85125.2|85100.2|85134.2|85109.2|85096.3|85061|1148
1616137500000|2021-03-19 07:05:00|85124.8|85099.8|85112.6|85087.6|85130.2|85105.2|85100.1|85064.8|1028
1616137800000|2021-03-19 07:10:00|85112.9|85087.9|85135|85110|85156.3|85124.5|85103.7|85078.7|1064
1616138100000|2021-03-19 07:15:00|85135.2|85110.2|85033.8|84983.8|85146.6|85111.8|85011.1|84973.8|1265
1616138400000|2021-03-19 07:20:00|85033.2|84983.2|85069.7|85019.7|85071.1|85025.6|85020.2|84982.5|1044
1616138700000|2021-03-19 07:25:00|85057.7|85032.7|85071.3|85021.3|85088.1|85051.3|85047.3|85008.5|1037
1616139000000|2021-03-19 07:30:00|85070.9|85020.9|85010.2|84985.2|85074.4|85039.4|84993.3|84959.3|1227
1616139300000|2021-03-19 07:35:00|85010.1|84985.1|84974.7|84949.7|85014.5|84985.8|84948.2|84923.2|1198
1616139600000|2021-03-19 07:40:00|84974.8|84949.8|84964.6|84939.6|85000.4|84975.4|84964.1|84927.6|966
1616139900000|2021-03-19 07:45:00|84964.5|84939.5|84973.5|84948.5|84996.3|84958.6|84960.8|84923|1074
1616140200000|2021-03-19 07:50:00|84974|84949|85004|84979|85020.4|84991.4|84964.9|84927.8|1291
1616140500000|2021-03-19 07:55:00|85004.1|84979.1|84948.5|84923.5|85012.7|84979.4|84916.4|84878.5|1262
1616140800000|2021-03-19 08:00:00|84948.9|84923.9|84977.1|84927.1|84977.9|84945.1|84883.9|84858.9|1604
1616141100000|2021-03-19 08:05:00|84977|84927|84949.9|84924.9|85021.9|84979|84945.7|84915.3|1380
1616141400000|2021-03-19 08:10:00|84949.8|84924.8|84975.2|84950.2|84992.8|84959.3|84944.8|84919.8|1229
1616141700000|2021-03-19 08:15:00|84975.3|84950.3|84947.5|84922.5|85002.7|84977.7|84946.5|84921.5|1230
1616142000000|2021-03-19 08:20:00|84947.4|84922.4|85015.4|84990.4|85043.7|85007.4|84946.9|84921.9|1380
1616142300000|2021-03-19 08:25:00|85015.1|84990.1|85046.1|85021.1|85062.6|85030.7|84994|84963.4|1340
1616142600000|2021-03-19 08:30:00|85045.5|85020.5|85066.3|85041.3|85080.3|85046.2|85020.6|84993.3|1438
1616142900000|2021-03-19 08:35:00|85066.1|85041.1|85005.1|84980.1|85067.3|85041.7|84981.7|84948.7|1361
1616143200000|2021-03-19 08:40:00|85004.5|84979.5|85029.8|85004.8|85050.1|85024.7|85001.4|84964.9|1365
1616143500000|2021-03-19 08:45:00|85028.6|85003.6|85058.8|85033.8|85086.2|85052.1|85028.6|85003.6|1246
1616143800000|2021-03-19 08:50:00|85058.6|85033.6|85064.2|85039.2|85065.7|85040.7|85048.7|85023.7|944
1616144100000|2021-03-19 08:55:00|85063.9|85038.9|85065.8|85040.8|85084.4|85059.4|85048.3|85023.3|1214
1616144400000|2021-03-19 09:00:00|85063.5|85038.5|85078.4|85053.4|85093.3|85068.3|85058.8|85021.2|1153
1616144700000|2021-03-19 09:05:00|85077.8|85052.8|85089.5|85064.5|85094.4|85069.4|85077.5|85052.5|1026
1616145000000|2021-03-19 09:10:00|85089.4|85064.4|85136|85111|85155.2|85130.2|85086.5|85061.5|1285
1616145300000|2021-03-19 09:15:00|85136.7|85111.7|85169.3|85144.3|85171.7|85146.7|85122.7|85097.7|1395
1616145600000|2021-03-19 09:20:00|85169.7|85144.7|85180.7|85155.7|85181.6|85156.6|85144.4|85119.4|1349
1616145900000|2021-03-19 09:25:00|85181.6|85156.6|85278.2|85253.2|85282.6|85257.6|85179.8|85154.8|1345
1616146200000|2021-03-19 09:30:00|85277.8|85252.8|85278.8|85228.8|85316|85276|85258.6|85224.1|1541
1616146500000|2021-03-19 09:35:00|85278.7|85228.7|85307.2|85282.2|85323.9|85283.7|85228.6|85191.2|1444
1616146800000|2021-03-19 09:40:00|85307.6|85282.6|85331.6|85281.6|85356.4|85315.7|85305.7|85268.7|1298
1616147100000|2021-03-19 09:45:00|85332.2|85282.2|85356.7|85306.7|85366.3|85325.9|85318|85276.6|1191
1616147400000|2021-03-19 09:50:00|85356.8|85306.8|85380.2|85330.2|85394|85355.1|85344.8|85305.6|1239
1616147700000|2021-03-19 09:55:00|85379.6|85329.6|85461.3|85411.3|85481.1|85431.1|85366.4|85328.4|1184
1616148000000|2021-03-19 10:00:00|85461.8|85411.8|85427.6|85402.6|85484.6|85448.9|85426.8|85392.9|1411
1616148300000|2021-03-19 10:05:00|85426.1|85401.1|85392.2|85367.2|85443|85408|85387.9|85362.9|1223
1616148600000|2021-03-19 10:10:00|85392.3|85367.3|85399|85374|85422.4|85396.8|85378|85353|1235
1616148900000|2021-03-19 10:15:00|85399.2|85374.2|85397.1|85372.1|85427.9|85391|85387.3|85349.3|1161
1616149200000|2021-03-19 10:20:00|85396.9|85371.9|85374.6|85349.6|85402.6|85375.7|85367.5|85335.5|897
1616149500000|2021-03-19 10:25:00|85374.2|85349.2|85360|85335|85376.5|85351.5|85348.4|85317.7|955
1616149800000|2021-03-19 10:30:00|85360.2|85335.2|85385.2|85360.2|85395.7|85370.7|85347.7|85322.7|1039
1616150100000|2021-03-19 10:35:00|85385.1|85360.1|85398.3|85373.3|85401.9|85376.9|85378.3|85353.3|907
1616150400000|2021-03-19 10:40:00|85397.9|85372.9|85403.3|85378.3|85419.1|85385.8|85389.5|85359.3|856
1616150700000|2021-03-19 10:45:00|85403.6|85378.6|85424.8|85399.8|85426.4|85401.4|85402.1|85363|976
1616151000000|2021-03-19 10:50:00|85424.7|85399.7|85413.5|85388.5|85426.8|85401.8|85403.6|85378.6|1152
1616151300000|2021-03-19 10:55:00|85412.8|85387.8|85432.7|85382.7|85432.7|85403.6|85404.9|85368|1123
1616151600000|2021-03-19 11:00:00|85432.6|85382.6|85449.7|85424.7|85452.4|85427.4|85419.5|85382.1|994
1616151900000|2021-03-19 11:05:00|85448.7|85423.7|85444.9|85419.9|85460.3|85427.9|85438.3|85404.6|837
1616152200000|2021-03-19 11:10:00|85445.4|85420.4|85455.6|85430.6|85457.6|85432|85438.4|85407.2|817
1616152500000|2021-03-19 11:15:00|85455.5|85430.5|85454.5|85429.5|85475.4|85439|85445.6|85408.3|1010
1616152800000|2021-03-19 11:20:00|85454.6|85429.6|85504.8|85479.8|85506|85481|85453.2|85419.3|1030
1616153100000|2021-03-19 11:25:00|85505.5|85480.5|85468.9|85443.9|85525.2|85489.1|85466|85434.4|1316
1616153400000|2021-03-19 11:30:00|85468.4|85443.4|85470.3|85445.3|85486.9|85461.9|85463.8|85438.8|1125
1616153700000|2021-03-19 11:35:00|85470.4|85445.4|85436.3|85411.3|85487.6|85462.6|85417.9|85391.4|1154
1616154000000|2021-03-19 11:40:00|85436.1|85411.1|85396|85371|85441.9|85416.9|85393|85363.2|1243
1616154300000|2021-03-19 11:45:00|85397.3|85372.3|85465.3|85440.3|85472.8|85447.8|85385.2|85349.8|1169
1616154600000|2021-03-19 11:50:00|85465.4|85440.4|85469.8|85444.8|85489.7|85464.7|85455.9|85430.9|939
1616154900000|2021-03-19 11:55:00|85469.7|85444.7|85484|85459|85494.3|85469.3|85466.4|85431.7|1179
1616155200000|2021-03-19 12:00:00|85484.4|85459.4|85450.7|85425.7|85493.2|85468.2|85441.5|85409.7|1301
1616155500000|2021-03-19 12:05:00|85450.4|85425.4|85435.8|85410.8|85475.5|85450.5|85419.1|85394.1|1251
1616155800000|2021-03-19 12:10:00|85436.5|85411.5|85480.9|85455.9|85493.3|85464.7|85431.6|85406.6|1181
1616156100000|2021-03-19 12:15:00|85480.7|85455.7|85504.6|85479.6|85516.9|85481.7|85478.1|85452.2|964
1616156400000|2021-03-19 12:20:00|85503.2|85478.2|85559.8|85534.8|85572|85547|85503.2|85478.2|1436
1616156700000|2021-03-19 12:25:00|85559.5|85534.5|85554.9|85529.9|85601.6|85564.3|85554.5|85523.2|1163
1616157000000|2021-03-19 12:30:00|85554.8|85529.8|85528.9|85503.9|85561.2|85531.1|85496.2|85471.2|1131
1616157300000|2021-03-19 12:35:00|85528.6|85503.6|85529.8|85504.8|85552.7|85522.6|85517.4|85488.1|1189
1616157600000|2021-03-19 12:40:00|85529.4|85504.4|85554.2|85529.2|85573.8|85548.8|85525.1|85500.1|1130
1616157900000|2021-03-19 12:45:00|85553.4|85528.4|85591.4|85566.4|85618.4|85593.4|85543.2|85505.6|1457
1616158200000|2021-03-19 12:50:00|85592.2|85567.2|85593|85568|85636.9|85611.9|85589|85560.1|1389
1616158500000|2021-03-19 12:55:00|85592.5|85567.5|85555.1|85530.1|85626.4|85601.4|85542.5|85517.5|1570
1616158800000|2021-03-19 13:00:00|85555.8|85530.8|85590.6|85540.6|85719|85669|85474.3|85443.7|2267
1616159100000|2021-03-19 13:05:00|85590.4|85540.4|85584.3|85534.3|85626.6|85587.9|85508.4|85465.3|2122
1616159400000|2021-03-19 13:10:00|85570.9|85545.9|85575.8|85550.8|85619.3|85581.5|85509.4|85459.4|2087
1616159700000|2021-03-19 13:15:00|85574.9|85549.9|85562.4|85537.4|85619.7|85588.5|85551.4|85515.3|1844
1616160000000|2021-03-19 13:20:00|85561.5|85536.5|85608.4|85583.4|85609.7|85584.4|85547|85509.6|1053
1616160300000|2021-03-19 13:25:00|85607.9|85582.9|85704.7|85654.7|85704.7|85667.2|85589.7|85562.9|1099
1616160600000|2021-03-19 13:30:00|85693.2|85668.2|85712.3|85687.3|85732|85697.5|85658.3|85622.2|1212
1616160900000|2021-03-19 13:35:00|85712.8|85687.8|85746|85721|85747.4|85722.4|85695.3|85670.3|1148
1616161200000|2021-03-19 13:40:00|85745.6|85720.6|85774.8|85724.8|85821.1|85796.1|85745.6|85720.6|1185
1616161500000|2021-03-19 13:45:00|85777.1|85727.1|85766.5|85741.5|85796.7|85760|85721.5|85687.6|1757
1616161800000|2021-03-19 13:50:00|85766.7|85741.7|85707.4|85682.4|85767.9|85742.9|85659.8|85627.1|1720
1616162100000|2021-03-19 13:55:00|85707.5|85682.5|85667.3|85642.3|85720.7|85695.7|85653.1|85628.1|1746
1616162400000|2021-03-19 14:00:00|85667.8|85642.8|85701.2|85676.2|85721.5|85696.5|85661.7|85636.7|1754
1616162700000|2021-03-19 14:05:00|85701.4|85676.4|85714.1|85689.1|85724.2|85699.2|85682.3|85657.3|1443
1616163000000|2021-03-19 14:10:00|85713.9|85688.9|85704.4|85679.4|85749.7|85724.7|85701|85676|1491
1616163300000|2021-03-19 14:15:00|85704.9|85679.9|85696.3|85671.3|85730.6|85705.6|85695.8|85670.8|1264
1616163600000|2021-03-19 14:20:00|85696.2|85671.2|85691.5|85666.5|85702.3|85677.3|85668.9|85636|1464
1616163900000|2021-03-19 14:25:00|85691.3|85666.3|85698.5|85673.5|85700.6|85675.6|85672.8|85638.1|1258
1616164200000|2021-03-19 14:30:00|85698.4|85673.4|85707.4|85682.4|85730.4|85705.4|85681|85656|1492
1616164500000|2021-03-19 14:35:00|85706.7|85681.7|85643.8|85593.8|85711.8|85686.8|85632.4|85593.6|1450
1616164800000|2021-03-19 14:40:00|85644|85594|85644.1|85619.1|85656.3|85631.3|85602.6|85577.6|1441
1616165100000|2021-03-19 14:45:00|85645.7|85620.7|85653|85628|85659.2|85634.2|85622.5|85597.5|1510
1616165400000|2021-03-19 14:50:00|85654.4|85629.4|85653.3|85628.3|85662.4|85637.4|85625.5|85600.5|1297
1616165700000|2021-03-19 14:55:00|85653.2|85628.2|85640.8|85615.8|85671.9|85646.9|85639.7|85608.1|1223
1616166000000|2021-03-19 15:00:00|85640.7|85615.7|85664.8|85639.8|85670.9|85645.9|85639|85601.1|1312
1616166300000|2021-03-19 15:05:00|85669.6|85644.6|85668.5|85643.5|85695.7|85670.7|85653.7|85619.6|1312
1616166600000|2021-03-19 15:10:00|85668.1|85643.1|85655.3|85630.3|85690.4|85660.1|85649.7|85624.7|1267
1616166900000|2021-03-19 15:15:00|85655.6|85630.6|85643.3|85618.3|85669.7|85635.2|85635.1|85606.2|1312
1616167200000|2021-03-19 15:20:00|85643|85618|85696.6|85671.6|85696.6|85671.6|85623.9|85592.9|1143
1616167500000|2021-03-19 15:25:00|85696.5|85671.5|85678.9|85653.9|85726.1|85701.1|85677|85641.6|1382
1616167800000|2021-03-19 15:30:00|85679.1|85654.1|85681.8|85656.8|85726|85701|85674.5|85639.7|1422
1616168100000|2021-03-19 15:35:00|85682.1|85657.1|85638.2|85613.2|85695.9|85669.5|85621.6|85596.6|1287
1616168400000|2021-03-19 15:40:00|85638.5|85613.5|85592.7|85567.7|85664.3|85627.4|85589.8|85564.8|1261
1616168700000|2021-03-19 15:45:00|85592.6|85567.6|85574.2|85549.2|85625.9|85586|85565.7|85540.7|1442
1616169000000|2021-03-19 15:50:00|85574.3|85549.3|85540.2|85515.2|85586.2|85561.2|85539.9|85508.9|1441
1616169300000|2021-03-19 15:55:00|85540|85515|85466.1|85441.1|85547.5|85522.5|85403.4|85370.9|2094
1616169600000|2021-03-19 16:00:00|85470.7|85445.7|85470.6|85445.6|85509.7|85459.7|85417.8|85392.8|1866
1616169900000|2021-03-19 16:05:00|85470.7|85445.7|85464.8|85439.8|85511.6|85477.2|85462.4|85436.7|1336
1616170200000|2021-03-19 16:10:00|85463|85438|85480.8|85430.8|85496|85456.1|85459.3|85427.1|1212
1616170500000|2021-03-19 16:15:00|85480.6|85430.6|85454.4|85429.4|85495.2|85455.2|85450.5|85407.7|1282
1616170800000|2021-03-19 16:20:00|85454.5|85429.5|85471.5|85421.5|85489|85439|85436.5|85396.1|1262
1616171100000|2021-03-19 16:25:00|85471.2|85421.2|85460.3|85410.3|85495.3|85456.5|85442.9|85403.9|1456
1616171400000|2021-03-19 16:30:00|85460.8|85410.8|85451.5|85426.5|85469.8|85432.7|85432.3|85399.1|1114
1616171700000|2021-03-19 16:35:00|85452.3|85427.3|85468.7|85443.7|85488.9|85451.2|85448.5|85414.4|1125
1616172000000|2021-03-19 16:40:00|85468|85443|85439.9|85414.9|85483.6|85448.4|85434.8|85402|983
1616172300000|2021-03-19 16:45:00|85438.8|85413.8|85438.7|85388.7|85451.5|85416.3|85415.5|85384.7|1133
1616172600000|2021-03-19 16:50:00|85440.4|85390.4|85447|85422|85452|85422.9|85429.1|85388.2|879
1616172900000|2021-03-19 16:55:00|85447.6|85422.6|85427.7|85402.7|85465.9|85430.1|85427.7|85402.7|891
1616173200000|2021-03-19 17:00:00|85427.9|85402.9|85408.6|85383.6|85443.7|85406.1|85402.2|85371.3|923
1616173500000|2021-03-19 17:05:00|85408.8|85383.8|85395.5|85370.5|85419.2|85394.2|85394.2|85369.2|897
1616173800000|2021-03-19 17:10:00|85395|85370|85365.1|85340.1|85402.1|85371.1|85365.1|85324.9|1296
1616174100000|2021-03-19 17:15:00|85365.2|85340.2|85382.3|85357.3|85402.2|85363.7|85362.6|85337.6|945
1616174400000|2021-03-19 17:20:00|85382.2|85357.2|85405|85355|85418.8|85377.9|85378.2|85353.2|956
1616174700000|2021-03-19 17:25:00|85405.2|85355.2|85422.6|85372.6|85426.1|85384.5|85398.4|85348.4|991
1616175000000|2021-03-19 17:30:00|85422.5|85372.5|85418.3|85393.3|85434|85397.4|85411.3|85372|879
1616175300000|2021-03-19 17:35:00|85418.2|85393.2|85421.8|85371.8|85428.9|85393.8|85414.4|85364.4|986
1616175600000|2021-03-19 17:40:00|85421.7|85371.7|85427|85377|85429.1|85379.1|85416|85366|874
1616175900000|2021-03-19 17:45:00|85427.3|85377.3|85416.3|85366.3|85436.4|85386.4|85406.1|85364.6|931
1616176200000|2021-03-19 17:50:00|85415.9|85365.9|85391.8|85341.8|85418.1|85378.5|85391.5|85341.5|926
1616176500000|2021-03-19 17:55:00|85391.4|85341.4|85363.7|85338.7|85392.7|85342.7|85360.6|85322.8|1212
1616176800000|2021-03-19 18:00:00|85363.5|85338.5|85338.5|85288.5|85364.6|85339.6|85320.9|85279.6|1362
1616177100000|2021-03-19 18:05:00|85338.7|85288.7|85352.9|85302.9|85353|85311.1|85327.1|85288.2|855
1616177400000|2021-03-19 18:10:00|85353|85303|85338.4|85288.4|85357.5|85320.9|85325.1|85286.8|725
1616177700000|2021-03-19 18:15:00|85338.1|85288.1|85362.2|85312.2|85365.9|85326.6|85319.3|85285.2|800
1616178000000|2021-03-19 18:20:00|85362.1|85312.1|85366.3|85316.3|85374|85334|85348.4|85311.5|730
1616178300000|2021-03-19 18:25:00|85366.5|85316.5|85356.1|85331.1|85373.5|85336.1|85350.1|85314.8|697
1616178600000|2021-03-19 18:30:00|85356.5|85331.5|85358.1|85333.1|85371.8|85336.6|85350.5|85319.8|523
1616178900000|2021-03-19 18:35:00|85358.6|85333.6|85364.2|85339.2|85364.2|85339.2|85353.5|85328.5|665
1616179200000|2021-03-19 18:40:00|85363.9|85338.9|85365.4|85340.4|85388.8|85351|85362.1|85329.4|757
1616179500000|2021-03-19 18:45:00|85365|85340|85361.7|85336.7|85384.1|85340|85357.4|85320.9|799
1616179800000|2021-03-19 18:50:00|85361.6|85336.6|85377.2|85327.2|85384.8|85338.2|85359.5|85319.5|766
1616180100000|2021-03-19 18:55:00|85377.4|85327.4|85373.1|85348.1|85388.2|85349.7|85351.5|85315.2|1420
1616180400000|2021-03-19 19:00:00|85372.7|85347.7|85379.1|85329.1|85391.7|85353.4|85366.2|85324.6|1217
1616180700000|2021-03-19 19:05:00|85379.3|85329.3|85406.9|85356.9|85407|85357|85363.9|85328|922
1616181000000|2021-03-19 19:10:00|85405.9|85355.9|85406.6|85356.6|85408.7|85358.7|85393.4|85343.4|831
1616181300000|2021-03-19 19:15:00|85406.8|85356.8|85418.7|85368.7|85418.8|85368.8|85400.7|85350.7|771
1616181600000|2021-03-19 19:20:00|85418.8|85368.8|85412.4|85362.4|85427.5|85377.5|85392.4|85353.4|787
1616181900000|2021-03-19 19:25:00|85412.2|85362.2|85407.5|85357.5|85419.4|85369.4|85406.4|85356.4|880
1616182200000|2021-03-19 19:30:00|85407.4|85357.4|85395.2|85345.2|85410.8|85360.8|85393.8|85343.8|704
1616182500000|2021-03-19 19:35:00|85395.3|85345.3|85394.2|85344.2|85396.4|85346.4|85383.6|85333.6|663
1616182800000|2021-03-19 19:40:00|85393.2|85343.2|85389.7|85339.7|85394.6|85344.6|85382.6|85332.6|610
1616183100000|2021-03-19 19:45:00|85389.8|85339.8|85409.9|85359.9|85412.8|85362.8|85385.3|85335.3|801
1616183400000|2021-03-19 19:50:00|85409.7|85359.7|85402.6|85352.6|85418.7|85368.7|85396|85346|960
1616183700000|2021-03-19 19:55:00|85403.5|85353.5|85419.8|85369.8|85422.3|85372.3|85399.4|85349.4|1293
1616184000000|2021-03-19 20:00:00|85421|85371|85432.8|85382.8|85464|85414|85421|85371|1213
1616184300000|2021-03-19 20:05:00|85432.3|85382.3|85392.6|85342.6|85436|85386|85385.3|85335.3|912
1616184600000|2021-03-19 20:10:00|85394.3|85344.3|85470.3|85395.9|85487.7|85412.7|85382.3|85332.3|966
1616184900000|2021-03-19 20:15:00|85469.9|85395.1|85449.9|85399.9|85470.8|85410.1|85447.7|85394.8|607
1616185200000|2021-03-19 20:20:00|85452.2|85402.2|85455.9|85405.9|85458.7|85408.7|85447.1|85397.1|559
1616185500000|2021-03-19 20:25:00|85456.1|85406.1|85447|85397|85457|85407|85441.9|85391.9|429
1616185800000|2021-03-19 20:30:00|85446|85396|85468.5|85418.5|85501.9|85425.7|85442|85388.8|595
1616186100000|2021-03-19 20:35:00|85468|85418|85484.4|85434.4|85538.4|85448.1|85464.2|85402.7|1010
1616186400000|2021-03-19 20:40:00|85484.3|85434.3|85468.9|85418.9|85511.9|85435.4|85468.2|85415.6|466
1616186700000|2021-03-19 20:45:00|85470.4|85420.4|85483.5|85433.5|85525.5|85437.9|85466.2|85391.3|954
1616187000000|2021-03-19 20:50:00|85485.4|85435.4|85475|85425|85532.1|85451.1|85458.4|85379.9|651
1616187300000|2021-03-19 20:55:00|85475.1|85425.1|85497.9|85386.9|85512.1|85425.1|85450.1|85363.1|719
1616360400000|2021-03-21 21:00:00|85715.7|85579.7|85573.6|85503.6|85715.8|85579.8|85467.7|85331.7|181
1616360700000|2021-03-21 21:05:00|85570.4|85500.4|85661.7|85525.7|85729.8|85593.8|85517.4|85381.4|324
1616361000000|2021-03-21 21:10:00|85661.6|85525.6|85707.2|85571.2|85731.5|85595.5|85462.6|85326.6|310
1616361300000|2021-03-21 21:15:00|85707.1|85571.1|85614.7|85478.7|85721|85585|85588.3|85452.3|179
1616361600000|2021-03-21 21:20:00|85684.3|85548.3|85691.5|85555.5|85700.5|85564.5|85585|85449|131
1616361900000|2021-03-21 21:25:00|85698.4|85562.4|85644.6|85508.6|85738.5|85602.5|85587.4|85451.4|262
1616362200000|2021-03-21 21:30:00|85684.6|85548.6|85668.5|85532.5|85729.5|85593.5|85622|85486|240
1616362500000|2021-03-21 21:35:00|85667.7|85531.7|85585|85449|85687.8|85551.8|85585|85449|20
1616362800000|2021-03-21 21:40:00|85590|85454|85603.9|85467.9|85708.4|85572.4|85578.9|85442.9|152
1616363100000|2021-03-21 21:45:00|85589.7|85453.7|85672.6|85536.6|85694.1|85558.1|85576.4|85440.4|125
1616363400000|2021-03-21 21:50:00|85672|85536|85638.4|85502.4|85687|85551|85575|85439|176
1616363700000|2021-03-21 21:55:00|85602.6|85466.6|85669.2|85553.2|85699.6|85572.4|85572.3|85436.3|257
1616364000000|2021-03-21 22:00:00|85649.1|85533.1|85528.1|85431.4|85671.9|85555.9|85520.1|85412.8|1508
1616364300000|2021-03-21 22:05:00|85526.4|85429.8|85513.3|85463.3|85593.2|85482.2|85500.1|85424.5|836
1616364600000|2021-03-21 22:10:00|85513.4|85463.4|85557.2|85446.2|85559.5|85475.3|85507.5|85432.9|665
1616364900000|2021-03-21 22:15:00|85556.8|85445.8|85577|85466|85578.2|85467.2|85538.3|85439.3|688
1616365200000|2021-03-21 22:20:00|85576.1|85465.1|85559.3|85448.3|85584.5|85478|85543|85432|835
1616365500000|2021-03-21 22:25:00|85558.8|85448.1|85559.4|85448.4|85571.7|85466.8|85516.8|85427.8|670
1616365800000|2021-03-21 22:30:00|85560.1|85449.1|85551.4|85440.4|85561.4|85454.4|85542.2|85434.6|874
1616366100000|2021-03-21 22:35:00|85551.7|85440.7|85550.7|85439.7|85561.7|85473.9|85520.1|85436.1|1027
1616366400000|2021-03-21 22:40:00|85551.7|85440.7|85553|85442|85561.9|85452.3|85548.5|85437.5|733
1616366700000|2021-03-21 22:45:00|85553.3|85442.3|85555.7|85444.7|85563.2|85464.8|85534|85426.5|388
1616367000000|2021-03-21 22:50:00|85548|85437|85596.3|85485.3|85596.8|85493|85545.5|85436.5|811
1616367300000|2021-03-21 22:55:00|85595.9|85484.9|85598.3|85494.1|85610.7|85508.4|85575.7|85467.9|729
1616367600000|2021-03-21 23:00:00|85595.9|85497.3|85580.2|85469.2|85604.2|85508.3|85558|85460.8|1027
1616367900000|2021-03-21 23:05:00|85574|85465.3|85598.9|85487.9|85618.5|85514.4|85568.1|85457.1|2178
1616368200000|2021-03-21 23:10:00|85596.1|85485.1|85592|85481|85616.7|85508|85562.9|85451.9|2114
1616368500000|2021-03-21 23:15:00|85591.7|85480.7|85610.2|85523.3|85624|85547|85581.2|85470.2|2013
1616368800000|2021-03-21 23:20:00|85609.7|85525.4|85614|85516.1|85622.8|85532.7|85602.4|85491.4|1151
1616369100000|2021-03-21 23:25:00|85612.9|85516.2|85614.3|85512|85624.2|85528.8|85604.4|85503.6|658
1616369400000|2021-03-21 23:30:00|85618.1|85514.5|85615.3|85516.1|85621.9|85530.4|85608.7|85508.1|654
1616369700000|2021-03-21 23:35:00|85615.6|85515.5|85614.9|85524.4|85620.8|85534.8|85607.6|85508.5|706
1616370000000|2021-03-21 23:40:00|85612.2|85529.3|85614.9|85524.9|85626.4|85543.1|85591.1|85518.6|652
1616370300000|2021-03-21 23:45:00|85614|85527.9|85616.6|85530.3|85623.8|85542.1|85606.5|85513.1|607
1616370600000|2021-03-21 23:50:00|85617.4|85531|85624.1|85538.3|85626.7|85549.6|85607|85523.8|668
1616370900000|2021-03-21 23:55:00|85622.3|85536.5|85623.5|85548.9|85629.5|85568.2|85605.3|85535|2097
1616371200000|2021-03-22 00:00:00|85621.1|85538|85612.3|85562.3|85625.9|85568.3|85604.1|85522.4|1985
1616371500000|2021-03-22 00:05:00|85613|85563|85598.3|85515|85621.3|85565.6|85567.7|85482.1|1763
1616371800000|2021-03-22 00:10:00|85598.4|85513.2|85610.1|85560.1|85619.6|85566.8|85583.6|85511|1559
1616372100000|2021-03-22 00:15:00|85608.9|85558.9|85614.7|85564.7|85621.6|85571.3|85590.1|85504.8|1438
1616372400000|2021-03-22 00:20:00|85614.9|85564.9|85612.6|85562.6|85620.8|85570.8|85590.6|85521.8|1383
1616372700000|2021-03-22 00:25:00|85613|85563|85605.6|85555.6|85621|85567.5|85592.5|85527.3|1401
1616373000000|2021-03-22 00:30:00|85605.7|85555.7|85608.9|85558.9|85617.5|85563.9|85601.9|85545.5|861
1616373300000|2021-03-22 00:35:00|85608.6|85558.6|85609.6|85559.6|85622.4|85564.3|85600.6|85539.3|795
1616373600000|2021-03-22 00:40:00|85609.4|85559.4|85609.9|85559.9|85617.2|85565.8|85593.9|85526.2|1189
1616373900000|2021-03-22 00:45:00|85609.3|85559.3|85619.8|85569.8|85625.7|85575.7|85608.5|85558.5|1099
1616374200000|2021-03-22 00:50:00|85619.1|85569.1|85643.6|85593.6|85684.8|85624.1|85611.3|85561.3|1222
1616374500000|2021-03-22 00:55:00|85641.5|85591.5|85654.9|85604.9|85663.1|85613.1|85637.8|85587.8|817
1616374800000|2021-03-22 01:00:00|85654.8|85604.8|85662.7|85612.7|85678.3|85623.7|85647.3|85586.3|1045
1616375100000|2021-03-22 01:05:00|85663|85613|85662.8|85612.8|85674.2|85613.8|85645.7|85579|1010
1616375400000|2021-03-22 01:10:00|85662.2|85612.2|85685|85635|85703.8|85644.7|85632.4|85569.6|1430
1616375700000|2021-03-22 01:15:00|85684.6|85634.6|85714.2|85664.2|85736.7|85676.9|85678.9|85628.9|1818
1616376000000|2021-03-22 01:20:00|85714.9|85664.9|85712.8|85662.8|85735.5|85672.4|85689.9|85639.9|1465
1616376300000|2021-03-22 01:25:00|85712.6|85662.6|85717.9|85667.9|85741.1|85685.4|85703.2|85653.2|1099
1616376600000|2021-03-22 01:30:00|85717.8|85667.8|85695|85645|85723|85669.6|85686|85624.1|1032
1616376900000|2021-03-22 01:35:00|85694.6|85644.6|85696.7|85646.7|85715.9|85654.9|85676.8|85616.1|924
1616377200000|2021-03-22 01:40:00|85707.6|85636|85675.1|85625.1|85710.2|85650.8|85672.6|85610.6|754
1616377500000|2021-03-22 01:45:00|85685.9|85614|85664.5|85614.5|85685.9|85626.4|85660.7|85597.5|935
1616377800000|2021-03-22 01:50:00|85664.6|85614.6|85686|85613.4|85695.2|85634.6|85663.3|85603|972
1616378100000|2021-03-22 01:55:00|85686.3|85611.9|85692|85612.8|85697.4|85628|85652.5|85587.9|1067
1616378400000|2021-03-22 02:00:00|85693.4|85613.6|85684.9|85609.4|85698.2|85621.3|85661.7|85590.5|950
1616378700000|2021-03-22 02:05:00|85685.2|85610.1|85674.4|85600|85697.8|85622.8|85653.7|85587.3|1072
1616379000000|2021-03-22 02:10:00|85675.1|85597.3|85651.9|85601.9|85689.8|85616.9|85646.6|85585.4|1005
1616379300000|2021-03-22 02:15:00|85651.8|85601.8|85636.4|85586.4|85671.7|85607|85629.7|85579.7|1236
1616379600000|2021-03-22 02:20:00|85641.7|85591.7|85667.5|85592.6|85681.7|85605.7|85633.5|85573.5|1166
1616379900000|2021-03-22 02:25:00|85665.3|85587.4|85665.6|85590.5|85680.7|85610.1|85644.4|85576.1|1110
1616380200000|2021-03-22 02:30:00|85665.4|85590.3|85642.7|85592.7|85667.5|85601.3|85631.6|85577|1296
1616380500000|2021-03-22 02:35:00|85643.3|85593.3|85647.7|85597.7|85666.9|85606.4|85636.5|85578.2|875
1616380800000|2021-03-22 02:40:00|85647.5|85597.5|85652.2|85602.2|85676.2|85609.3|85640.3|85581.2|936
1616381100000|2021-03-22 02:45:00|85652.3|85602.3|85650.3|85600.3|85677.7|85612.4|85641.5|85584.9|990
1616381400000|2021-03-22 02:50:00|85652.1|85602.1|85627.7|85577.7|85658.5|85604.9|85626.4|85567.8|977
1616381700000|2021-03-22 02:55:00|85628.8|85578.8|85597.2|85547.2|85659.6|85599.4|85589.8|85524.5|1334
1616382000000|2021-03-22 03:00:00|85597.6|85547.6|85592.2|85542.2|85616.8|85558.4|85548.2|85478.9|1002
1616382300000|2021-03-22 03:05:00|85590.9|85540.9|85584.4|85534.4|85625.2|85563.7|85581.3|85513.8|736
1616382600000|2021-03-22 03:10:00|85584.2|85534.2|85582|85508.2|85603.8|85537.6|85562.7|85492.9|714
1616382900000|2021-03-22 03:15:00|85582.7|85507.6|85564.5|85514.5|85591.4|85521.3|85562.5|85491.4|807
1616383200000|2021-03-22 03:20:00|85575.2|85504|85561.8|85511.8|85584.3|85518.8|85554.4|85484.4|688
1616383500000|2021-03-22 03:25:00|85574.1|85498.4|85547.4|85497.4|85579.7|85515.5|85545.2|85471.2|711
1616383800000|2021-03-22 03:30:00|85545.5|85495.5|85574.6|85524.6|85587.6|85525.9|85535.5|85465.1|888
1616384100000|2021-03-22 03:35:00|85574.4|85524.4|85579|85506.4|85601.4|85535.8|85566.2|85495.1|634
1616384400000|2021-03-22 03:40:00|85567.2|85517.2|85550.3|85500.3|85588.5|85519|85521.2|85453.4|786
1616384700000|2021-03-22 03:45:00|85550.4|85500.4|85560.1|85510.1|85577|85514.7|85544.4|85476.8|664
1616385000000|2021-03-22 03:50:00|85560|85510|85572.3|85500.6|85595.9|85527.9|85556.2|85481.7|663
1616385300000|2021-03-22 03:55:00|85572.5|85501.7|85572.2|85498.7|85587.6|85520|85534.7|85457.4|838
1616385600000|2021-03-22 04:00:00|85560.1|85510.1|85570.8|85520.8|85583.6|85521.1|85549.4|85484.2|737
1616385900000|2021-03-22 04:05:00|85581|85510.7|85562.5|85512.5|85584.4|85526.5|85555.8|85497.4|842
1616386200000|2021-03-22 04:10:00|85562.4|85512.4|85549|85470.8|85580.6|85519.3|85533.1|85456.2|665
1616386500000|2021-03-22 04:15:00|85536|85486|85536.5|85486.5|85559.9|85493.6|85521|85456.7|767
1616386800000|2021-03-22 04:20:00|85536.4|85486.4|85541.2|85466.8|85548.7|85488.3|85506.8|85444.6|818
1616387100000|2021-03-22 04:25:00|85540.9|85466.9|85527.6|85477.6|85572.8|85502.6|85503.5|85442.2|819
1616387400000|2021-03-22 04:30:00|85527.7|85477.7|85535.1|85485.1|85555.9|85492.3|85526.2|85460.7|622
1616387700000|2021-03-22 04:35:00|85535.3|85485.3|85523.3|85473.3|85551.3|85486.2|85510.3|85424.8|609
1616388000000|2021-03-22 04:40:00|85521.7|85471.7|85529.5|85479.5|85539.8|85482.6|85511.4|85449|643
1616388300000|2021-03-22 04:45:00|85528.7|85478.7|85539.9|85489.9|85552.6|85493.7|85516|85439|741
1616388600000|2021-03-22 04:50:00|85540|85490|85543.5|85493.5|85566.4|85498.5|85532.4|85471|586
1616388900000|2021-03-22 04:55:00|85543.2|85493.2|85580.4|85489.8|85584.9|85514.5|85528.3|85463.8|732
1616389200000|2021-03-22 05:00:00|85582.9|85486.4|85571.8|85521.8|85601.6|85527.2|85556|85486.4|801
1616389500000|2021-03-22 05:05:00|85571.9|85521.9|85552.6|85502.6|85595.2|85526.2|85544.9|85479.6|670
1616389800000|2021-03-22 05:10:00|85552.3|85502.3|85557.6|85507.6|85587.5|85526|85548.9|85487.4|583
1616390100000|2021-03-22 05:15:00|85557.9|85507.9|85577.2|85506.6|85585.4|85523.6|85555.6|85492.7|628
1616390400000|2021-03-22 05:20:00|85567.6|85517.6|85572.5|85496.6|85590.6|85522.4|85558.7|85485.6|660
1616390700000|2021-03-22 05:25:00|85560|85510|85548.3|85498.3|85579.7|85511.7|85537.2|85472.7|696
1616391000000|2021-03-22 05:30:00|85548.5|85498.5|85535.2|85485.2|85563.2|85508.1|85521.9|85469.8|696
1616391300000|2021-03-22 05:35:00|85534.8|85484.8|85510.7|85460.7|85544.7|85485.6|85504.9|85447.9|543
1616391600000|2021-03-22 05:40:00|85510.5|85460.5|85512.3|85462.3|85526.1|85466.6|85506|85449.8|395
1616391900000|2021-03-22 05:45:00|85512.1|85462.1|85516.2|85466.2|85521.3|85466.4|85501.8|85445|523
1616392200000|2021-03-22 05:50:00|85514.3|85464.3|85517.4|85467.4|85530|85474.3|85493.6|85431.3|555
1616392500000|2021-03-22 05:55:00|85517.5|85467.5|85540|85490|85546.6|85496.6|85512.3|85462.3|734
1616392800000|2021-03-22 06:00:00|85539.9|85489.9|85557.6|85507.6|85565.7|85515.7|85532.2|85482.2|967
1616393100000|2021-03-22 06:05:00|85557.7|85507.7|85550.1|85500.1|85558.1|85508.1|85533.9|85483.9|705
1616393400000|2021-03-22 06:10:00|85550.3|85500.3|85578.8|85528.8|85580.2|85530.2|85547.5|85497.5|623
1616393700000|2021-03-22 06:15:00|85578.9|85528.9|85574.9|85524.9|85595.8|85545.8|85571.8|85521.8|938
1616394000000|2021-03-22 06:20:00|85575.2|85525.2|85551.5|85501.5|85576.2|85526.2|85550.8|85500.8|818
1616394300000|2021-03-22 06:25:00|85551.3|85501.3|85555.2|85505.2|85567.9|85514|85547.3|85497.3|861
1616394600000|2021-03-22 06:30:00|85554.7|85504.7|85601.7|85551.7|85631.8|85576.5|85549.2|85499.2|1039
1616394900000|2021-03-22 06:35:00|85602.2|85552.2|85571.9|85521.9|85603.3|85553.3|85568.1|85518.1|1009
1616395200000|2021-03-22 06:40:00|85572.2|85522.2|85629.5|85579.5|85632.2|85582.2|85560.4|85510.4|954
1616395500000|2021-03-22 06:45:00|85629.7|85579.7|85648.3|85598.3|85655.7|85605.7|85614.6|85564.6|896
1616395800000|2021-03-22 06:50:00|85648.8|85598.8|85645.2|85595.2|85655.2|85605.2|85629.7|85579.7|903
1616396100000|2021-03-22 06:55:00|85647.4|85597.4|85682.5|85632.5|85684.1|85634.1|85628.6|85578.6|885
1616396400000|2021-03-22 07:00:00|85682.2|85632.2|85715.7|85665.7|85726.6|85677.2|85651.4|85601.4|1421
1616396700000|2021-03-22 07:05:00|85715.6|85665.6|85690.7|85640.7|85743.4|85693.4|85679|85629|1317
1616397000000|2021-03-22 07:10:00|85690.5|85640.5|85688.5|85638.5|85738.8|85694|85678.6|85635.7|1080
1616397300000|2021-03-22 07:15:00|85688.7|85638.7|85628.7|85578.7|85697.3|85650.8|85602.9|85552.9|1316
1616397600000|2021-03-22 07:20:00|85627.6|85577.6|85660|85610|85686.8|85636.8|85627.6|85577.6|1053
1616397900000|2021-03-22 07:25:00|85659.9|85609.9|85624.3|85574.3|85660.5|85610.5|85606.3|85562.5|1053
1616398200000|2021-03-22 07:30:00|85624.1|85574.1|85680.7|85630.7|85695.6|85647.8|85595.8|85554.5|1352
1616398500000|2021-03-22 07:35:00|85669.4|85644.4|85710.2|85660.2|85710.2|85663.4|85647.3|85610.6|1239
1616398800000|2021-03-22 07:40:00|85695.2|85670.2|85715|85690|85728.2|85690.2|85677.7|85641.3|1123
1616399100000|2021-03-22 07:45:00|85714.2|85689.2|85726.3|85701.3|85779|85741.4|85687.8|85651.1|1247
1616399400000|2021-03-22 07:50:00|85726|85701|85673.7|85648.7|85765.2|85728.3|85670.4|85637.1|1350
1616399700000|2021-03-22 07:55:00|85674.7|85649.7|85682.6|85657.6|85716.6|85681.8|85609.3|85569.4|1482
1616400000000|2021-03-22 08:00:00|85681.5|85656.5|85757.6|85707.6|85759.2|85720|85660.3|85621.7|1589
1616400300000|2021-03-22 08:05:00|85757.3|85707.3|85768.8|85743.8|85819.7|85784.5|85748|85706.9|1534
1616400600000|2021-03-22 08:10:00|85769|85744|85743|85693|85774.4|85749.4|85729.7|85687.6|1459
1616400900000|2021-03-22 08:15:00|85743.1|85693.1|85699|85649|85758.7|85720.1|85680.1|85642.6|1359
1616401200000|2021-03-22 08:20:00|85699.4|85649.4|85706.4|85656.4|85714.2|85669|85659.2|85618.3|1492
1616401500000|2021-03-22 08:25:00|85706.1|85656.1|85689.3|85664.3|85738.2|85702.6|85670.1|85632.3|1317
1616401800000|2021-03-22 08:30:00|85689.6|85664.6|85624.1|85574.1|85691.8|85665|85600.8|85554.9|1646
1616402100000|2021-03-22 08:35:00|85623.8|85573.8|85648.2|85598.2|85648.3|85616.2|85598.2|85561.9|1417
1616402400000|2021-03-22 08:40:00|85647.8|85597.8|85609|85584|85651.8|85622|85595.1|85566.7|1239
1616402700000|2021-03-22 08:45:00|85609.2|85584.2|85617|85592|85640.6|85608.1|85583.1|85546|1076
1616403000000|2021-03-22 08:50:00|85617.4|85592.4|85561.7|85536.7|85634.9|85595.7|85545.7|85517.7|1031
1616403300000|2021-03-22 08:55:00|85561.6|85536.6|85585.1|85560.1|85628.4|85594.1|85561.3|85533.7|1377
1616403600000|2021-03-22 09:00:00|85584.9|85559.9|85583.3|85558.3|85595.4|85562.5|85550.6|85510.8|1341
1616403900000|2021-03-22 09:05:00|85583.5|85558.5|85562.6|85537.6|85591.7|85558.5|85534.7|85505.8|1105
1616404200000|2021-03-22 09:10:00|85562.5|85537.5|85572.5|85547.5|85582|85557|85554.8|85526.8|965
1616404500000|2021-03-22 09:15:00|85572.4|85547.4|85581.7|85556.7|85600|85575|85562.7|85527.1|1160
1616404800000|2021-03-22 09:20:00|85581.5|85556.5|85609.1|85584.1|85614.7|85589.5|85581.5|85556.5|1296
1616405100000|2021-03-22 09:25:00|85608.7|85583.7|85623.4|85598.4|85645.5|85620.5|85594.4|85569.4|1267
1616405400000|2021-03-22 09:30:00|85624.5|85599.5|85597|85572|85628.3|85603.3|85590.8|85565.8|1022
1616405700000|2021-03-22 09:35:00|85596.9|85571.9|85510|85485|85598.8|85573.8|85507.7|85482.7|1026
1616406000000|2021-03-22 09:40:00|85510.1|85485.1|85535.4|85510.4|85541.9|85516.9|85479.7|85449.9|1198
1616406300000|2021-03-22 09:45:00|85535.9|85510.9|85495.7|85470.7|85540.1|85515.1|85482.2|85457.2|871
1616406600000|2021-03-22 09:50:00|85493.9|85468.9|85449|85424|85498.9|85473.9|85442.9|85417.9|1089
1616406900000|2021-03-22 09:55:00|85449.4|85424.4|85426.3|85401.3|85461.9|85436.9|85420.1|85395.1|1071
1616407200000|2021-03-22 10:00:00|85425.4|85400.4|85399.2|85374.2|85436.1|85411.1|85392.7|85367.7|1110
1616407500000|2021-03-22 10:05:00|85399.4|85374.4|85421.7|85396.7|85425.6|85400.6|85376.8|85351.8|1172
1616407800000|2021-03-22 10:10:00|85421.6|85396.6|85400.8|85375.8|85422.4|85397.4|85391.5|85366.5|974
1616408100000|2021-03-22 10:15:00|85401.2|85376.2|85397.4|85372.4|85424.9|85399.9|85395|85370|920
1616408400000|2021-03-22 10:20:00|85397.3|85372.3|85417.4|85392.4|85432.9|85407.9|85389.3|85364.3|1201
1616408700000|2021-03-22 10:25:00|85417.9|85392.9|85408.3|85383.3|85429.7|85404.7|85407.7|85382.7|1046
1616409000000|2021-03-22 10:30:00|85408.1|85383.1|85399.1|85374.1|85410.2|85385.2|85388|85363|974
1616409300000|2021-03-22 10:35:00|85399|85374|85437.5|85412.5|85438.9|85413.9|85399|85374|879
1616409600000|2021-03-22 10:40:00|85436.3|85411.3|85434|85409|85457|85432|85427.4|85402.4|1086
1616409900000|2021-03-22 10:45:00|85434.4|85409.4|85398.4|85373.4|85436|85411|85391.5|85366.5|993
1616410200000|2021-03-22 10:50:00|85398.3|85373.3|85385.5|85360.5|85409.2|85384.2|85369.8|85344.8|1110
1616410500000|2021-03-22 10:55:00|85387.2|85362.2|85336.8|85311.8|85387.6|85362.6|85333.4|85308.4|1052
1616410800000|2021-03-22 11:00:00|85337.8|85312.8|85265|85240|85347.1|85322.1|85263.3|85238.3|1304
1616411100000|2021-03-22 11:05:00|85265.3|85240.3|85278.7|85253.7|85294|85269|85262.6|85237.6|1174
1616411400000|2021-03-22 11:10:00|85279.1|85254.1|85240.7|85215.7|85285.4|85260.4|85231.3|85206.3|1351
1616411700000|2021-03-22 11:15:00|85238.7|85213.7|85225.1|85200.1|85258.4|85233.4|85208.6|85183.6|1250
1616412000000|2021-03-22 11:20:00|85226|85201|85168.3|85143.3|85231.7|85202.3|85159.6|85134.6|1387
1616412300000|2021-03-22 11:25:00|85168.1|85143.1|85189.3|85164.3|85193.2|85168.2|85166.6|85141.6|1045
1616412600000|2021-03-22 11:30:00|85188.9|85163.9|85173.9|85148.9|85189.4|85164.4|85162|85137|1002
1616412900000|2021-03-22 11:35:00|85174|85149|85156.1|85131.1|85174.4|85149.4|85123.8|85098.8|1075
1616413200000|2021-03-22 11:40:00|85155.9|85130.9|85159.2|85134.2|85173.3|85148.3|85138.7|85113.7|1117
1616413500000|2021-03-22 11:45:00|85158.5|85133.5|85137|85112|85158.8|85133.8|85113|85088|1012
1616413800000|2021-03-22 11:50:00|85137.3|85112.3|85122.1|85097.1|85143|85118|85109.2|85084.2|1068
1616414100000|2021-03-22 11:55:00|85121.5|85096.5|85098.6|85073.6|85121.5|85096.5|85037.7|85012.7|1179
1616414400000|2021-03-22 12:00:00|85097.8|85072.8|85151.7|85126.7|85154.2|85129.2|85073.9|85048.9|1470
1616414700000|2021-03-22 12:05:00|85151.2|85126.2|85116.3|85091.3|85172.6|85147.6|85116|85091|1266
1616415000000|2021-03-22 12:10:00|85115.7|85090.7|85071.5|85046.5|85121|85096|85056.1|85031.1|1162
1616415300000|2021-03-22 12:15:00|85071.4|85046.4|85124.1|85099.1|85129.2|85104.2|85067.8|85042.8|1148
1616415600000|2021-03-22 12:20:00|85123.3|85098.3|85115.9|85090.9|85126.9|85101.9|85084.3|85059.3|1293
1616415900000|2021-03-22 12:25:00|85116.1|85091.1|85154.8|85104.8|85157.9|85120.4|85100|85075|1153
1616416200000|2021-03-22 12:30:00|85143.3|85118.3|85109.1|85084.1|85145.5|85120.5|85091.5|85066.5|1165
1616416500000|2021-03-22 12:35:00|85110.1|85085.1|85148|85123|85151.5|85126.5|85105.7|85080.7|1098
1616416800000|2021-03-22 12:40:00|85147.9|85122.9|85142.6|85117.6|85151.5|85126.5|85110.7|85085.7|1262
1616417100000|2021-03-22 12:45:00|85143.9|85118.9|85182.2|85157.2|85182.7|85157.7|85132.4|85107.4|1064
1616417400000|2021-03-22 12:50:00|85181.6|85156.6|85220|85195|85225.3|85200.3|85157.9|85132.9|1208
1616417700000|2021-03-22 12:55:00|85220.8|85195.8|85187.7|85162.7|85222|85197|85186.2|85161.2|1313
1616418000000|2021-03-22 13:00:00|85187.1|85162.1|85233.2|85208.2|85262.7|85225.7|85187.1|85162.1|1360
1616418300000|2021-03-22 13:05:00|85232.4|85207.4|85210.8|85185.8|85239.8|85214.8|85188.5|85163.5|1244
1616418600000|2021-03-22 13:10:00|85210.7|85185.7|85184.9|85159.9|85217.5|85192.5|85158.8|85133.8|1287
1616418900000|2021-03-22 13:15:00|85184.4|85159.4|85182.9|85157.9|85200.4|85175.4|85159.5|85134.5|1211
1616419200000|2021-03-22 13:20:00|85183|85158|85235.5|85210.5|85246.8|85221.8|85182.4|85157.4|849
1616419500000|2021-03-22 13:25:00|85235.7|85210.7|85232.9|85207.9|85262.5|85237.5|85220.9|85188.9|874
1616419800000|2021-03-22 13:30:00|85234.2|85209.2|85189.8|85164.8|85247.1|85222.1|85177.5|85152.5|1025
1616420100000|2021-03-22 13:35:00|85188.4|85163.4|85227|85202|85239.2|85214.2|85177.1|85152.1|998
1616420400000|2021-03-22 13:40:00|85227.4|85202.4|85315.2|85290.2|85327.3|85302.3|85225.1|85200.1|1056
1616420700000|2021-03-22 13:45:00|85315.1|85290.1|85268.2|85243.2|85326.8|85301.8|85265.4|85240.4|980
1616421000000|2021-03-22 13:50:00|85268.6|85243.6|85216.7|85191.7|85296.2|85271.2|85189.3|85164.3|1373
1616421300000|2021-03-22 13:55:00|85216.4|85191.4|85306.9|85281.9|85325|85291.1|85214|85189|1321
1616421600000|2021-03-22 14:00:00|85307.4|85282.4|85255.8|85230.8|85323.2|85288.5|85242.8|85217.8|1327
1616421900000|2021-03-22 14:05:00|85254.8|85229.8|85283.3|85258.3|85299.5|85274.5|85240.6|85215.6|1328
1616422200000|2021-03-22 14:10:00|85283.4|85258.4|85298.7|85273.7|85299.5|85274.5|85243.5|85218.5|1278
1616422500000|2021-03-22 14:15:00|85299|85274|85278.1|85253.1|85346.5|85321.5|85276.2|85251.2|1405
1616422800000|2021-03-22 14:20:00|85277.8|85252.8|85248.1|85223.1|85308.3|85283.3|85247.4|85222.4|1291
1616423100000|2021-03-22 14:25:00|85247.7|85222.7|85275.4|85250.4|85283.6|85258.6|85238.7|85213.7|1384
1616423400000|2021-03-22 14:30:00|85275.3|85250.3|85276.8|85251.8|85292.4|85267.4|85260.6|85235.6|1489
1616423700000|2021-03-22 14:35:00|85277.7|85252.7|85268.2|85243.2|85283.6|85258.6|85260.2|85235.2|1237
1616424000000|2021-03-22 14:40:00|85268.5|85243.5|85246.4|85221.4|85314.4|85289.4|85240|85215|1192
1616424300000|2021-03-22 14:45:00|85246.3|85221.3|85175.7|85150.7|85246.3|85221.3|85161.8|85136.8|1409
1616424600000|2021-03-22 14:50:00|85174.8|85149.8|85203.5|85178.5|85206.1|85181.1|85155.8|85130.8|985
1616424900000|2021-03-22 14:55:00|85203.3|85178.3|85219.8|85194.8|85248.3|85223.3|85203.3|85178.3|1191
1616425200000|2021-03-22 15:00:00|85220.1|85195.1|85236.6|85211.6|85241.6|85216.6|85202.8|85177.8|1246
1616425500000|2021-03-22 15:05:00|85237.4|85212.4|85211.9|85186.9|85241.2|85216.2|85206.1|85181.1|1078
1616425800000|2021-03-22 15:10:00|85211.5|85186.5|85249.4|85224.4|85252.7|85227.7|85205.5|85180.5|1005
1616426100000|2021-03-22 15:15:00|85249.1|85224.1|85224.8|85199.8|85259.6|85234.6|85217.5|85192.5|1039
1616426400000|2021-03-22 15:20:00|85224.4|85199.4|85223|85198|85232.6|85207.6|85201.1|85176.1|1031
1616426700000|2021-03-22 15:25:00|85222.6|85197.6|85211.9|85186.9|85231.9|85206.9|85189.2|85164.2|1213
1616427000000|2021-03-22 15:30:00|85211.3|85186.3|85137.6|85112.6|85216.7|85191.7|85134.2|85109.2|1601
1616427300000|2021-03-22 15:35:00|85139.7|85114.7|85182.2|85157.2|85182.2|85157.2|85116.7|85091.7|1417
1616427600000|2021-03-22 15:40:00|85182.3|85157.3|85157.7|85132.7|85187|85162|85145.6|85120.6|1371
1616427900000|2021-03-22 15:45:00|85157.5|85132.5|85171.3|85146.3|85192.4|85167.4|85146|85121|1274
1616428200000|2021-03-22 15:50:00|85170.4|85145.4|85143.5|85118.5|85183.2|85158.2|85121.4|85096.4|1376
1616428500000|2021-03-22 15:55:00|85143.1|85118.1|85127.9|85102.9|85165.4|85140.4|85115.4|85090.4|1576
1616428800000|2021-03-22 16:00:00|85127.6|85102.6|85166.4|85141.4|85167.3|85142.3|85115.2|85090.2|1419
1616429100000|2021-03-22 16:05:00|85166.2|85141.2|85129.2|85104.2|85167.6|85142.6|85127.8|85102.8|1149
1616429400000|2021-03-22 16:10:00|85129.7|85104.7|85115.8|85090.8|85133.6|85108.6|85097.8|85072.8|1168
1616429700000|2021-03-22 16:15:00|85118.4|85093.4|85111.7|85086.7|85125.9|85100.9|85100.1|85075.1|1030
1616430000000|2021-03-22 16:20:00|85110.9|85085.9|85132.5|85107.5|85133|85108|85095.7|85070.7|964
1616430300000|2021-03-22 16:25:00|85136.2|85111.2|85113.7|85088.7|85153.4|85128.4|85107|85082|1239
1616430600000|2021-03-22 16:30:00|85113.5|85088.5|85101|85076|85123.1|85098.1|85100.5|85075.5|1327
1616430900000|2021-03-22 16:35:00|85101.9|85076.9|85121.2|85096.2|85123.5|85098.5|85093.6|85068.6|1567
1616431200000|2021-03-22 16:40:00|85122.4|85097.4|85061.2|85036.2|85135.1|85110.1|85058.5|85020.5|1344
1616431500000|2021-03-22 16:45:00|85060.6|85035.6|85066.4|85041.4|85081.2|85056.2|85059.4|85034.4|1219
1616431800000|2021-03-22 16:50:00|85066.6|85041.6|85065.6|85040.6|85070.1|85045.1|85054.1|85029.1|791
1616432100000|2021-03-22 16:55:00|85065.3|85040.3|85054.1|85029.1|85069.9|85044.9|85046.8|85021.8|1017
1616432400000|2021-03-22 17:00:00|85056.3|85031.3|85104.6|85079.6|85118.9|85093.9|85056.2|85031.2|1091
1616432700000|2021-03-22 17:05:00|85104|85079|85096.1|85071.1|85109.3|85084.3|85085|85060|801
1616433000000|2021-03-22 17:10:00|85096.2|85071.2|85075.2|85050.2|85101.3|85076.3|85073|85048|761
1616433300000|2021-03-22 17:15:00|85074.6|85049.6|85020.4|84995.4|85074.8|85049.8|85018.5|84993.5|996
1616433600000|2021-03-22 17:20:00|85019|84994|85035.9|85010.9|85042.7|85017.7|85016.5|84991.5|799
1616433900000|2021-03-22 17:25:00|85036|85011|85063.6|85038.6|85063.7|85038.7|85034.3|85009.3|766
1616434200000|2021-03-22 17:30:00|85063.7|85038.7|85038.8|85013.8|85074.4|85049.4|85035.1|85010.1|1022
1616434500000|2021-03-22 17:35:00|85038.7|85013.7|85037.6|85012.6|85041.8|85016.8|85017.9|84992.9|816
1616434800000|2021-03-22 17:40:00|85038|85013|85031.3|85006.3|85054.5|85029.5|85027.4|85002.4|818
1616435100000|2021-03-22 17:45:00|85031.6|85006.6|85034.6|85009.6|85042.5|85017.5|85021.4|84996.4|876
1616435400000|2021-03-22 17:50:00|85034.5|85009.5|85030.3|85005.3|85050.4|85016.8|85024|84995.5|842
1616435700000|2021-03-22 17:55:00|85030.7|85005.7|85040.8|85015.8|85052.5|85027.5|85026.4|85001.4|998
1616436000000|2021-03-22 18:00:00|85040.9|85015.9|85020.4|84995.4|85044.6|85019.6|85019.2|84994.2|1056
1616436300000|2021-03-22 18:05:00|85020.8|84995.8|85020.4|84995.4|85025.2|85000.2|85016.4|84991.4|1075
1616436600000|2021-03-22 18:10:00|85021.9|84996.9|85033.3|85008.3|85041.9|85016.9|85018|84993|933
1616436900000|2021-03-22 18:15:00|85033.5|85008.5|85020.5|84995.5|85034.6|85009.6|85017.5|84992.5|680
1616437200000|2021-03-22 18:20:00|85020.7|84995.7|85055.6|85030.6|85058.5|85033.5|85020.7|84995.7|691
1616437500000|2021-03-22 18:25:00|85055.5|85030.5|85056.9|85031.9|85065.6|85040.6|85051.4|85026.4|704
1616437800000|2021-03-22 18:30:00|85057.1|85032.1|85054.2|85029.2|85061.3|85036.3|85047.4|85022.4|595
1616438100000|2021-03-22 18:35:00|85054.1|85029.1|85056|85031|85062.9|85037.9|85052.2|85027.2|693
1616438400000|2021-03-22 18:40:00|85055.9|85030.9|85057.9|85032.9|85069.7|85044.7|85055.7|85030.7|646
1616438700000|2021-03-22 18:45:00|85058.6|85033.6|85051.4|85026.4|85059|85034|85049.3|85024.3|1048
1616439000000|2021-03-22 18:50:00|85051.5|85026.5|85059.3|85034.3|85062.1|85037.1|85048.7|85023.7|661
1616439300000|2021-03-22 18:55:00|85060.2|85035.2|85082.5|85057.5|85102.3|85064.4|85056.7|85031.7|970
1616439600000|2021-03-22 19:00:00|85082.8|85057.8|85106.3|85056.3|85107.1|85069.4|85076.3|85048.7|730
1616439900000|2021-03-22 19:05:00|85105.9|85055.9|85110.7|85085.7|85117.5|85092.5|85093.4|85053.6|595
1616440200000|2021-03-22 19:10:00|85110.9|85085.9|85111.1|85086.1|85115.4|85090.4|85102.2|85077.2|518
1616440500000|2021-03-22 19:15:00|85111.5|85086.5|85115.3|85090.3|85127|85095|85100.4|85065.1|748
1616440800000|2021-03-22 19:20:00|85115.4|85090.4|85120.9|85095.9|85125.9|85100.9|85115.1|85090.1|560
1616441100000|2021-03-22 19:25:00|85120|85095|85120.1|85095.1|85125.9|85100.9|85118.2|85093.2|574
1616441400000|2021-03-22 19:30:00|85120.3|85095.3|85135.2|85085.2|85139.8|85098.2|85112.4|85076.5|744
1616441700000|2021-03-22 19:35:00|85135.3|85085.3|85129.6|85079.6|85136.2|85095.8|85109.9|85074.9|631
1616442000000|2021-03-22 19:40:00|85129.3|85079.3|85135.7|85085.7|85137|85103|85118.2|85073.2|838
1616442300000|2021-03-22 19:45:00|85136.2|85086.2|85178.2|85128.2|85189.9|85139.3|85123.5|85054.2|697
1616442600000|2021-03-22 19:50:00|85178.9|85128.9|85171.8|85121.8|85190.2|85159.4|85159.4|85121.8|940
1616442900000|2021-03-22 19:55:00|85171.5|85121.5|85120.7|85070.7|85175.2|85130.5|85086.2|85036.2|1349
1616443200000|2021-03-22 20:00:00|85121.1|85071.1|85164.5|85114.5|85169.5|85130|85116.9|85066.9|992
1616443500000|2021-03-22 20:05:00|85165.1|85115.1|85152.1|85102.1|85181.5|85131.5|85149.4|85099.4|760
1616443800000|2021-03-22 20:10:00|85152|85102|85145.6|85095.6|85159.2|85109.2|85144|85094|569
1616444100000|2021-03-22 20:15:00|85145.8|85095.8|85135.4|85085.4|85152.5|85102.5|85132.5|85082.5|688
1616444400000|2021-03-22 20:20:00|85135.7|85085.7|85154.8|85104.8|85226.9|85130.3|85092.3|84991.6|1060
1616444700000|2021-03-22 20:25:00|85154.5|85104.5|85164.9|85114.9|85170.8|85120.8|85147.8|85097.8|554
1616445000000|2021-03-22 20:30:00|85165|85115|85171.3|85121.3|85175.5|85136.3|85149|85109.7|546
1616445300000|2021-03-22 20:35:00|85171|85121|85162.5|85112.5|85216.9|85148.9|85074.6|84963.6|760
1616445600000|2021-03-22 20:40:00|85162.8|85112.8|85178.6|85128.6|85180.2|85130.2|85160|85110|595
1616445900000|2021-03-22 20:45:00|85178.3|85128.3|85174.5|85124.5|85188.2|85138.2|85161.4|85111.4|1325
1616446200000|2021-03-22 20:50:00|85174.6|85124.6|85191.1|85120.6|85207.9|85147.5|85173.1|85111.2|1408
1616446500000|2021-03-22 20:55:00|85203.6|85116.6|85160.6|85049.6|85223|85154.6|85113.5|85002.5|1049
1616446800000|2021-03-22 21:00:00|85127.3|85016.3|85114.9|85003.9|85140.8|85029.8|85094.2|84983.2|52
1616447100000|2021-03-22 21:05:00|85120.2|85009.2|85089.4|84978.4|85136.9|85025.9|85082.9|84971.9|10
1616447400000|2021-03-22 21:10:00|85126.1|85015.1|85164.5|85053.5|85168.6|85057.6|85126.1|85015.1|5
1616447700000|2021-03-22 21:15:00|85082.6|84971.6|85082.6|84971.6|85128.5|85017.5|85012|84901|332
1616448000000|2021-03-22 21:20:00|85084.1|84973.1|85099.2|84988.2|85110.2|84999.2|85076.1|84965.1|373
1616448300000|2021-03-22 21:25:00|85104|84993|85110.2|84999.2|85118.6|85007.6|85074.5|84963.5|411
1616448600000|2021-03-22 21:30:00|85106.6|84995.6|85103.6|84992.6|85108.2|84997.2|85082.6|84971.6|217
1616448900000|2021-03-22 21:35:00|85101.7|84990.7|85079.8|84968.8|85120.3|85009.3|85064.5|84953.5|361
1616449200000|2021-03-22 21:40:00|85077.9|84966.9|85104|84993|85104|84993|85073.4|84962.4|405
1616449500000|2021-03-22 21:45:00|85102.9|84991.9|85097.8|84986.8|85146.3|85035.3|85075|84964|459
1616449800000|2021-03-22 21:50:00|85103.3|84992.3|85077.4|84966.4|85112.2|85001.2|85067.7|84956.7|456
1616450100000|2021-03-22 21:55:00|85075.4|84964.4|85191.2|85080.2|85203.7|85092.7|85067.5|84956.5|290
1616450400000|2021-03-22 22:00:00|85195.4|85084.4|85208.7|85097.7|85242|85131|85174.9|85063.9|1569
1616450700000|2021-03-22 22:05:00|85209.1|85098.1|85208.5|85097.5|85227.4|85116.4|85172.9|85061.9|2086
1616451000000|2021-03-22 22:10:00|85206.6|85095.6|85210.6|85099.6|85229.4|85118.4|85197.5|85086.5|835
1616451300000|2021-03-22 22:15:00|85207.8|85096.8|85091.4|84980.4|85212.4|85101.4|85070.6|84959.6|1023
1616451600000|2021-03-22 22:20:00|85081.6|84970.6|85121.6|85010.6|85141.3|85030.3|85081.6|84970.6|788
1616451900000|2021-03-22 22:25:00|85116.6|85005.6|85130.1|85019.1|85145.3|85034.3|85115.4|85004.4|519
1616452200000|2021-03-22 22:30:00|85132.9|85021.9|85142|85031|85150.3|85039.3|85127.7|85016.7|529
1616452500000|2021-03-22 22:35:00|85141.9|85030.9|85175.2|85064.2|85192.7|85081.7|85137|85026|645
1616452800000|2021-03-22 22:40:00|85173.7|85062.7|85157.2|85046.2|85188.2|85077.2|85154|85043|774
1616453100000|2021-03-22 22:45:00|85155.9|85044.9|85177.6|85066.6|85211.8|85100.8|85104.5|85014.2|848
1616453400000|2021-03-22 22:50:00|85179.7|85068.7|85172.8|85061.8|85185.9|85074.9|85165.7|85054.7|529
1616453700000|2021-03-22 22:55:00|85173.4|85062.4|85168|85057|85179.1|85068.1|85158.2|85048.4|507
1616454000000|2021-03-22 23:00:00|85168.2|85057.2|85154.3|85043.3|85175|85069.1|85152.3|85041.3|643
1616454300000|2021-03-22 23:05:00|85157.5|85046.5|85161.6|85067.9|85167.1|85067.9|85147.6|85038.3|507
1616454600000|2021-03-22 23:10:00|85161|85068.5|85179.5|85068.5|85183.6|85082.2|85158.7|85049.7|617
1616454900000|2021-03-22 23:15:00|85178.5|85067.5|85192.2|85093.7|85208.7|85100.7|85177.4|85067.5|685
1616455200000|2021-03-22 23:20:00|85192.1|85093.6|85198.2|85087.2|85205.1|85098.1|85175.5|85076.2|512
1616455500000|2021-03-22 23:25:00|85193.5|85083.8|85207.4|85096.4|85211.6|85101.5|85182.6|85075.6|655
1616455800000|2021-03-22 23:30:00|85208.4|85097.4|85199|85088|85211.8|85108.9|85187.4|85077.5|696
1616456100000|2021-03-22 23:35:00|85203.8|85100|85194.9|85090.3|85211.4|85103.5|85158.3|85062.9|651
1616456400000|2021-03-22 23:40:00|85194.7|85088.7|85207.2|85096.2|85222.6|85121.5|85171.5|85074.8|631
1616456700000|2021-03-22 23:45:00|85206.4|85095.4|85202.4|85109|85216.2|85118.3|85191.9|85087.2|604
1616457000000|2021-03-22 23:50:00|85202.3|85108.9|85164.5|85114.5|85215|85121.7|85164.5|85077.4|740
1616457300000|2021-03-22 23:55:00|85164.4|85114.4|85146.6|85096.6|85184.3|85115.5|85144.5|85060.2|905
1616457600000|2021-03-23 00:00:00|85147.7|85097.7|85121.2|85041.7|85158.6|85102|85104.6|85026.3|1588
1616457900000|2021-03-23 00:05:00|85126.7|85038.3|85124.9|85040.9|85135.5|85066.4|85103.2|85027.1|924
1616458200000|2021-03-23 00:10:00|85121.4|85044.6|85112.3|85036.7|85139|85062.4|85086.4|85027.2|1372
1616458500000|2021-03-23 00:15:00|85112.4|85038.4|85124.7|85039.8|85148.2|85071.4|85093|85024.1|2089
1616458800000|2021-03-23 00:20:00|85124.4|85040.4|85106|84995|85266.8|85155.8|85091.8|84980.8|1813
1616459100000|2021-03-23 00:25:00|85105.6|84994.6|85214.1|85132.3|85251.9|85152.9|85098.4|84987.4|1479
1616459400000|2021-03-23 00:30:00|85214.2|85132.1|85213.6|85113.3|85235.6|85140.8|85179.5|85096.6|1102
1616459700000|2021-03-23 00:35:00|85212.3|85115.1|85219.8|85108.8|85223.6|85123.7|85198.8|85096.3|780
1616460000000|2021-03-23 00:40:00|85219.6|85108.6|85216.6|85115.8|85229.4|85142.1|85191.9|85099.1|809
1616460300000|2021-03-23 00:45:00|85216.4|85106.3|85211.5|85115|85227.7|85125.4|85195|85097.3|902
1616460600000|2021-03-23 00:50:00|85214.7|85115.4|85189.8|85114.3|85225.2|85138.9|85165.6|85091.8|1233
1616460900000|2021-03-23 00:55:00|85176.9|85126.9|85171.9|85060.9|85260.5|85192.1|85139.8|85028.8|1094
1616461200000|2021-03-23 01:00:00|85169.8|85058.8|85143.1|85093.1|85192.1|85129.5|85141.9|85046.1|970
1616461500000|2021-03-23 01:05:00|85142.8|85092.8|85136.1|85086.1|85147.2|85108.4|85123.1|85073.1|859
1616461800000|2021-03-23 01:10:00|85136|85086|85204.3|85124.1|85208.5|85141.6|85136|85086|1247
1616462100000|2021-03-23 01:15:00|85205.2|85125.1|85216.5|85137.6|85222.9|85151.6|85181.9|85118|1984
1616462400000|2021-03-23 01:20:00|85216.9|85137.8|85220.5|85142|85235.3|85165.7|85186.5|85119.8|1769
1616462700000|2021-03-23 01:25:00|85218.7|85143.7|85200.9|85116.1|85231.8|85159|85181.3|85114.2|1736
1616463000000|2021-03-23 01:30:00|85200.6|85116.4|85227.3|85137.3|85227.9|85158.2|85177.5|85112.9|2041
1616463300000|2021-03-23 01:35:00|85226.7|85138.5|85219.4|85169.4|85280.1|85201.3|85193.8|85130|1815
1616463600000|2021-03-23 01:40:00|85218.6|85168.6|85204.2|85111|85281.8|85210.1|85194.2|85100.6|1446
1616463900000|2021-03-23 01:45:00|85204.1|85111.1|85245.6|85195.6|85255.7|85205.7|85189.5|85106.5|1193
1616464200000|2021-03-23 01:50:00|85245.5|85195.5|85314.5|85230.5|85322.8|85245.9|85245.5|85160.1|2186
1616464500000|2021-03-23 01:55:00|85313.1|85230.4|85270|85189.6|85319.5|85232.9|85252|85164.4|1381
1616464800000|2021-03-23 02:00:00|85269.8|85190.9|85311.3|85233.7|85337.2|85253.2|85255.1|85183.8|1964
1616465100000|2021-03-23 02:05:00|85311.2|85233.6|85287.2|85190.4|85318.9|85237|85266.8|85173.6|1718
1616465400000|2021-03-23 02:10:00|85286.8|85190.3|85277.1|85172.7|85350|85261.9|85266.7|85170.4|1863
1616465700000|2021-03-23 02:15:00|85275.3|85174.6|85309.3|85232|85312.5|85243.5|85265.3|85172.4|1179
1616466000000|2021-03-23 02:20:00|85306.7|85235.7|85320.9|85270.9|85327.4|85273.7|85273.9|85201.5|1439
1616466300000|2021-03-23 02:25:00|85320.5|85270.5|85341.4|85266.2|85347.6|85283.2|85298.8|85222.4|1861
1616466600000|2021-03-23 02:30:00|85338.7|85266.7|85327.6|85277.6|85355.3|85292.8|85320.1|85255.1|1516
1616466900000|2021-03-23 02:35:00|85327.7|85277.7|85324.3|85249.6|85346.9|85290.7|85312.5|85246.6|1644
1616467200000|2021-03-23 02:40:00|85324.4|85249.5|85328.4|85257.8|85329.7|85270.3|85301.4|85234.6|1588
1616467500000|2021-03-23 02:45:00|85317.3|85267.3|85325.9|85275.9|85348.5|85298.1|85316.4|85255.2|1800
1616467800000|2021-03-23 02:50:00|85325.4|85275.4|85330|85280|85343.2|85290.8|85318.3|85267.2|1762
1616468100000|2021-03-23 02:55:00|85331.7|85281.7|85328.5|85278.5|85341.6|85291.6|85316.6|85266.6|1526
1616468400000|2021-03-23 03:00:00|85328.6|85278.6|85324.2|85274.2|85339.2|85289.2|85322.2|85272.2|1563
1616468700000|2021-03-23 03:05:00|85324.1|85274.1|85332.3|85282.3|85338|85288|85320|85270|1382
1616469000000|2021-03-23 03:10:00|85332.2|85282.2|85342.8|85292.8|85344.1|85294.1|85321.6|85271.6|1234
1616469300000|2021-03-23 03:15:00|85343.4|85293.4|85331.1|85281.1|85344.3|85294.3|85325.8|85275.8|1405
1616469600000|2021-03-23 03:20:00|85332.3|85282.3|85325.2|85275.2|85341.6|85291.6|85324.5|85274.5|1137
1616469900000|2021-03-23 03:25:00|85326.6|85276.6|85294.5|85244.5|85329.9|85279.9|85292.9|85232.7|1047
1616470200000|2021-03-23 03:30:00|85294.6|85244.6|85310.2|85260.2|85314.4|85260.2|85293.2|85233|1191
1616470500000|2021-03-23 03:35:00|85310.1|85260.1|85307.2|85257.2|85317.9|85267.9|85298.3|85248.3|1003
1616470800000|2021-03-23 03:40:00|85306.8|85256.8|85306.4|85256.4|85314|85263.2|85298.2|85242|710
1616471100000|2021-03-23 03:45:00|85307|85257|85315.1|85244.3|85317.5|85265.8|85299.7|85240.9|985
1616471400000|2021-03-23 03:50:00|85305.3|85255.3|85297.1|85247.1|85324|85262.5|85289.5|85239.5|943
1616471700000|2021-03-23 03:55:00|85296.5|85246.5|85287.5|85237.5|85310.8|85251|85280.9|85230.9|932
1616472000000|2021-03-23 04:00:00|85288.6|85238.6|85277.7|85227.7|85298.3|85241.4|85276|85217.6|1198
1616472300000|2021-03-23 04:05:00|85276.3|85226.3|85276.9|85226.9|85288.2|85233|85265.9|85202.1|1393
1616472600000|2021-03-23 04:10:00|85276.6|85226.6|85287.3|85237.3|85294.6|85244.6|85274.7|85224.7|1068
1616472900000|2021-03-23 04:15:00|85288.5|85238.5|85269.9|85219.9|85298.2|85248.2|85268|85189.1|882
1616473200000|2021-03-23 04:20:00|85269.7|85219.7|85293|85243|85303.2|85253.2|85268.8|85217|1612
1616473500000|2021-03-23 04:25:00|85292.7|85242.7|85361.5|85311.5|85388.9|85331.4|85289.1|85239.1|1845
1616473800000|2021-03-23 04:30:00|85363.6|85313.6|85378.5|85328.5|85392.1|85335.2|85359.1|85302.3|2236
1616474100000|2021-03-23 04:35:00|85379.6|85329.6|85371.9|85321.9|85396.7|85340.6|85370.8|85309.9|2184
1616474400000|2021-03-23 04:40:00|85371.7|85321.7|85385|85335|85401.2|85344.4|85371|85314.1|2299
1616474700000|2021-03-23 04:45:00|85387.3|85337.3|85408.9|85358.9|85422.6|85367.3|85382.1|85328.8|2232
1616475000000|2021-03-23 04:50:00|85410.2|85360.2|85383.5|85333.5|85422.7|85368|85382.9|85332.9|2036
1616475300000|2021-03-23 04:55:00|85383.1|85333.1|85409.5|85359.5|85420.7|85364.4|85378.8|85327|1795
1616475600000|2021-03-23 05:00:00|85409.9|85359.9|85420.5|85370.5|85428.4|85378.4|85397.2|85344.2|1804
1616475900000|2021-03-23 05:05:00|85420.7|85370.7|85394.6|85344.6|85425.1|85375.1|85388|85338|1653
1616476200000|2021-03-23 05:10:00|85394.8|85344.8|85414.6|85364.6|85418.6|85368.6|85389.5|85339.5|1218
1616476500000|2021-03-23 05:15:00|85414.5|85364.5|85428.7|85378.7|85440.3|85390.3|85413.8|85363.8|928
1616476800000|2021-03-23 05:20:00|85430.5|85380.5|85412.9|85362.9|85430.7|85380.7|85411.2|85361.2|652
1616477100000|2021-03-23 05:25:00|85413.4|85363.4|85435.7|85385.7|85449.1|85399.1|85411.7|85358.7|773
1616477400000|2021-03-23 05:30:00|85436.3|85386.3|85458|85408|85459.1|85409.1|85426.4|85376.4|787
1616477700000|2021-03-23 05:35:00|85458.3|85408.3|85459|85409|85472.7|85422.7|85455.1|85405.1|562
1616478000000|2021-03-23 05:40:00|85458.4|85408.4|85438.1|85388.1|85461.3|85411.3|85434.7|85384.7|703
1616478300000|2021-03-23 05:45:00|85437.9|85387.9|85430.3|85380.3|85443.1|85393.1|85428.1|85378.1|632
1616478600000|2021-03-23 05:50:00|85430.1|85380.1|85431|85381|85438.5|85388.5|85427.3|85377.3|486
1616478900000|2021-03-23 05:55:00|85431.1|85381.1|85419.8|85369.8|85433.3|85383.3|85412.1|85362.1|713
1616479200000|2021-03-23 06:00:00|85419.6|85369.6|85424.1|85374.1|85433.5|85383.5|85403.7|85353.7|860
1616479500000|2021-03-23 06:05:00|85424.4|85374.4|85416.4|85366.4|85440.7|85390.7|85409.7|85359.7|851
1616479800000|2021-03-23 06:10:00|85416.9|85366.9|85447.1|85397.1|85451.4|85401.4|85412.4|85362.4|819
1616480100000|2021-03-23 06:15:00|85447.8|85397.8|85459.2|85409.2|85462.6|85412.6|85438.6|85388.6|895
1616480400000|2021-03-23 06:20:00|85459.1|85409.1|85435.3|85385.3|85466.8|85416.8|85433.8|85383.8|702
1616480700000|2021-03-23 06:25:00|85435.6|85385.6|85415.4|85365.4|85436|85386|85406.1|85356.1|985
1616481000000|2021-03-23 06:30:00|85414.9|85364.9|85412.2|85362.2|85428.5|85378.5|85409.8|85359.8|697
1616481300000|2021-03-23 06:35:00|85414.1|85364.1|85411.9|85361.9|85422.8|85372.8|85403.7|85353.7|718
1616481600000|2021-03-23 06:40:00|85411.8|85361.8|85427.7|85377.7|85430.3|85380.3|85400.7|85350.7|730
1616481900000|2021-03-23 06:45:00|85427.8|85377.8|85408.5|85358.5|85436.5|85386.5|85408.5|85358.5|633
1616482200000|2021-03-23 06:50:00|85409.5|85359.5|85394.4|85344.4|85414.1|85364.1|85384|85334|641
1616482500000|2021-03-23 06:55:00|85395.1|85345.1|85401.4|85351.4|85408.8|85357.4|85384.2|85330.7|792
1616482800000|2021-03-23 07:00:00|85401.5|85351.5|85385.8|85335.8|85415.9|85361.1|85375.8|85325.8|966
1616483100000|2021-03-23 07:05:00|85386.8|85336.8|85388.3|85338.3|85396.6|85346.6|85355.1|85305.1|903
1616483400000|2021-03-23 07:10:00|85388.6|85338.6|85341.4|85291.4|85397|85347|85333.7|85283.7|852
1616483700000|2021-03-23 07:15:00|85341.8|85291.8|85348.4|85298.4|85349.7|85299.7|85330.9|85280.9|825
1616484000000|2021-03-23 07:20:00|85348.5|85298.5|85325.9|85275.9|85352.6|85302.6|85315.6|85275.2|840
1616484300000|2021-03-23 07:25:00|85325.1|85275.1|85333.5|85283.5|85347.8|85297.8|85307.4|85267.4|935
1616484600000|2021-03-23 07:30:00|85333.7|85283.7|85332.2|85307.2|85352.4|85315.6|85313.4|85276.9|1058
1616484900000|2021-03-23 07:35:00|85331.4|85306.4|85419|85369|85424.9|85380.9|85331.4|85306.4|1248
1616485200000|2021-03-23 07:40:00|85418.7|85368.7|85401.9|85376.9|85433.6|85396.3|85393.3|85364|1276
1616485500000|2021-03-23 07:45:00|85402.2|85377.2|85433.8|85408.8|85436.7|85411.7|85389.8|85362.5|1150
1616485800000|2021-03-23 07:50:00|85432.3|85407.3|85477.8|85452.8|85500.8|85475.8|85432.3|85407.3|1326
1616486100000|2021-03-23 07:55:00|85476.3|85451.3|85480.3|85455.3|85506.7|85481.7|85459.5|85423|1371
1616486400000|2021-03-23 08:00:00|85480.4|85455.4|85515.6|85490.6|85547.8|85511.6|85479.9|85453.9|1551
1616486700000|2021-03-23 08:05:00|85514.2|85489.2|85557.9|85532.9|85564.3|85539.3|85514.2|85489.2|1424
1616487000000|2021-03-23 08:10:00|85558|85533|85534.6|85509.6|85564.1|85539.1|85511.7|85486.7|1374
1616487300000|2021-03-23 08:15:00|85535|85510|85501.6|85476.6|85551.4|85526.4|85501.4|85476.4|1264
1616487600000|2021-03-23 08:20:00|85500.9|85475.9|85460.2|85435.2|85509.4|85484.4|85427.2|85402.2|1277
1616487900000|2021-03-23 08:25:00|85460.7|85435.7|85571.5|85546.5|85582.1|85557.1|85460|85435|1462
1616488200000|2021-03-23 08:30:00|85572.1|85547.1|85620.2|85595.2|85626|85601|85571.8|85546.8|1479
1616488500000|2021-03-23 08:35:00|85621.4|85596.4|85596.5|85571.5|85624.9|85599.9|85596|85571|1127
1616488800000|2021-03-23 08:40:00|85596.6|85571.6|85601.1|85576.1|85634.8|85609.8|85594.1|85569.1|1169
1616489100000|2021-03-23 08:45:00|85601.7|85576.7|85615.3|85590.3|85623.1|85598.1|85594.8|85569.8|985
1616489400000|2021-03-23 08:50:00|85615.2|85590.2|85585.7|85560.7|85615.8|85590.8|85561.3|85536.3|1028
1616489700000|2021-03-23 08:55:00|85584.2|85559.2|85544.6|85519.6|85584.2|85559.2|85542|85517|1141
1616490000000|2021-03-23 09:00:00|85545.9|85520.9|85546.4|85521.4|85564.1|85539.1|85531|85506|1081
1616490300000|2021-03-23 09:05:00|85546.6|85521.6|85564.9|85539.9|85573.7|85548.7|85545.1|85520.1|912
1616490600000|2021-03-23 09:10:00|85565.4|85540.4|85585.7|85560.7|85595.6|85570.6|85546.8|85521.8|1089
1616490900000|2021-03-23 09:15:00|85586.1|85561.1|85659.5|85634.5|85681.8|85647.8|85584.9|85559.9|1204
1616491200000|2021-03-23 09:20:00|85660.9|85635.9|85643.6|85618.6|85668.3|85642|85640.5|85615.5|1175
1616491500000|2021-03-23 09:25:00|85643.7|85618.7|85626.5|85601.5|85652.3|85627.3|85619.1|85594.1|1132
1616491800000|2021-03-23 09:30:00|85626.7|85601.7|85613.2|85588.2|85635.9|85610.9|85607.3|85582.3|1171
1616492100000|2021-03-23 09:35:00|85612.2|85587.2|85660|85635|85665.7|85640.7|85599.9|85574.9|1176
1616492400000|2021-03-23 09:40:00|85660.4|85635.4|85665|85640|85671.5|85646.5|85621.3|85596.3|1164
1616492700000|2021-03-23 09:45:00|85665.3|85640.3|85672.6|85647.6|85673.2|85648.2|85647.5|85622.5|931
1616493000000|2021-03-23 09:50:00|85672.5|85647.5|85665.7|85640.7|85691.5|85666.5|85657.4|85632.4|949
1616493300000|2021-03-23 09:55:00|85664.4|85639.4|85657.9|85632.9|85674.4|85649.4|85625.7|85600.7|1354
1616493600000|2021-03-23 10:00:00|85657.7|85632.7|85652.6|85627.6|85682.1|85657.1|85634.7|85609.7|1416
1616493900000|2021-03-23 10:05:00|85652.5|85627.5|85622.9|85597.9|85654.5|85629.5|85614.8|85589.8|1328
1616494200000|2021-03-23 10:10:00|85622.8|85597.8|85682.3|85657.3|85695.6|85670.6|85616.1|85591.1|1186
1616494500000|2021-03-23 10:15:00|85682|85657|85713.4|85688.4|85722|85697|85671.3|85646.3|1181
1616494800000|2021-03-23 10:20:00|85713.5|85688.5|85731.7|85706.7|85734.6|85709.6|85681.7|85656.7|1191
1616495100000|2021-03-23 10:25:00|85731.3|85706.3|85697|85672|85751.9|85726.9|85686.3|85661.3|1342
1616495400000|2021-03-23 10:30:00|85697.4|85672.4|85712|85687|85718.9|85693.9|85674.2|85649.2|1086
1616495700000|2021-03-23 10:35:00|85712.1|85687.1|85729.2|85704.2|85753.2|85728.2|85711.2|85686.2|1121
1616496000000|2021-03-23 10:40:00|85729.3|85704.3|85720.7|85695.7|85748.3|85723.3|85711.6|85686.6|1154
1616496300000|2021-03-23 10:45:00|85720.9|85695.9|85710.3|85685.3|85737.8|85712.8|85700.7|85675.7|1089
1616496600000|2021-03-23 10:50:00|85710.2|85685.2|85670.7|85645.7|85713.8|85688.8|85665|85640|1079
1616496900000|2021-03-23 10:55:00|85670.6|85645.6|85682.9|85657.9|85696.6|85671.6|85664.9|85639.9|1043
1616497200000|2021-03-23 11:00:00|85683.2|85658.2|85712.2|85687.2|85713.7|85688.7|85673.8|85648.8|1091
1616497500000|2021-03-23 11:05:00|85712.4|85687.4|85712.7|85687.7|85739|85714|85711.7|85686.7|1065
1616497800000|2021-03-23 11:10:00|85712.6|85687.6|85716.4|85691.4|85736.3|85711.3|85691.1|85666.1|1146
1616498100000|2021-03-23 11:15:00|85716.5|85691.5|85761.6|85736.6|85765.5|85740.5|85700.8|85675.8|1164
1616498400000|2021-03-23 11:20:00|85761.7|85736.7|85738.1|85713.1|85774.2|85749.2|85724.5|85699.5|1256
1616498700000|2021-03-23 11:25:00|85737.9|85712.9|85753|85728|85759.8|85734.8|85720.4|85695.4|1039
1616499000000|2021-03-23 11:30:00|85752.6|85727.6|85745.5|85720.5|85757.4|85732.4|85710.9|85685.9|1338
1616499300000|2021-03-23 11:35:00|85744.6|85719.6|85724.9|85699.9|85764.8|85739.8|85715|85690|1173
1616499600000|2021-03-23 11:40:00|85724.7|85699.7|85734.7|85709.7|85744.9|85719.9|85713.9|85688.9|979
1616499900000|2021-03-23 11:45:00|85734.5|85709.5|85704.2|85679.2|85740.9|85715.9|85696.8|85671.8|983
1616500200000|2021-03-23 11:50:00|85704.4|85679.4|85705.9|85680.9|85707.9|85682.9|85662.6|85637.6|1079
1616500500000|2021-03-23 11:55:00|85706.2|85681.2|85714|85689|85714.8|85689.8|85684.5|85659.5|960
1616500800000|2021-03-23 12:00:00|85713.9|85688.9|85696.7|85671.7|85724.8|85699.8|85666.6|85641.6|1037
1616501100000|2021-03-23 12:05:00|85696.9|85671.9|85721.2|85696.2|85735.2|85710.2|85671.6|85646.6|970
1616501400000|2021-03-23 12:10:00|85720.6|85695.6|85743.9|85718.9|85763.2|85738.2|85708.3|85683.3|1055
1616501700000|2021-03-23 12:15:00|85744.4|85719.4|85731.9|85706.9|85759.8|85734.8|85725.4|85700.4|1146
1616502000000|2021-03-23 12:20:00|85731.8|85706.8|85680.9|85655.9|85734.3|85709.3|85675|85650|1198
1616502300000|2021-03-23 12:25:00|85680.8|85655.8|85679.6|85654.6|85689.9|85664.9|85668.5|85643.5|1033
1616502600000|2021-03-23 12:30:00|85679.4|85654.4|85681.2|85656.2|85711.3|85686.3|85666.2|85641.2|1036
1616502900000|2021-03-23 12:35:00|85682.1|85657.1|85689.9|85664.9|85699.8|85674.8|85668.8|85643.8|1082
1616503200000|2021-03-23 12:40:00|85689.8|85664.8|85646|85621|85695|85670|85635.8|85610.8|1109
1616503500000|2021-03-23 12:45:00|85646.2|85621.2|85618.1|85593.1|85652.4|85627.4|85604.3|85579.3|1228
1616503800000|2021-03-23 12:50:00|85618.4|85593.4|85644.9|85619.9|85649.6|85624.6|85614|85589|970
1616504100000|2021-03-23 12:55:00|85645.8|85620.8|85653.9|85628.9|85657.1|85632.1|85638|85613|1168
1616504400000|2021-03-23 13:00:00|85654.7|85629.7|85630.1|85605.1|85656.1|85631.1|85620.1|85595.1|1059
1616504700000|2021-03-23 13:05:00|85630|85605|85683.3|85658.3|85697.4|85672.4|85629.3|85604.3|1067
1616505000000|2021-03-23 13:10:00|85683.6|85658.6|85690.9|85665.9|85712.9|85687.9|85677.2|85652.2|1108
1616505300000|2021-03-23 13:15:00|85691.5|85666.5|85708.1|85683.1|85720.9|85695.9|85690.1|85665.1|1107
1616505600000|2021-03-23 13:20:00|85708|85683|85693.7|85668.7|85712.1|85687.1|85658.4|85633.4|1127
1616505900000|2021-03-23 13:25:00|85694.3|85669.3|85719.2|85694.2|85735.5|85710.5|85693.5|85668.5|1290
1616506200000|2021-03-23 13:30:00|85719.3|85694.3|85737.2|85712.2|85749.7|85724.7|85693.8|85668.8|1056
1616506500000|2021-03-23 13:35:00|85738|85713|85700.9|85675.9|85741.7|85716.7|85700|85675|1007
1616506800000|2021-03-23 13:40:00|85702.3|85677.3|85675.6|85650.6|85720.6|85695.6|85662.1|85637.1|926
1616507100000|2021-03-23 13:45:00|85676|85651|85697.1|85672.1|85707.9|85682.9|85672.9|85647.9|880
1616507400000|2021-03-23 13:50:00|85696.7|85671.7|85714.4|85689.4|85722.7|85697.7|85693.6|85668.6|1048
1616507700000|2021-03-23 13:55:00|85714.2|85689.2|85769.2|85719.2|85773.4|85744|85704.8|85679.8|1305
1616508000000|2021-03-23 14:00:00|85770.2|85720.2|85784.7|85759.7|85816.2|85791.2|85753.5|85719.2|1597
1616508300000|2021-03-23 14:05:00|85785.9|85760.9|85763.6|85738.6|85845.5|85820.5|85759.5|85734.5|1726
1616508600000|2021-03-23 14:10:00|85763.3|85738.3|85756.5|85731.5|85783.9|85758.9|85745.6|85720.6|1278
1616508900000|2021-03-23 14:15:00|85756.3|85731.3|85730.9|85705.9|85761.6|85736.6|85730|85695.1|1083
1616509200000|2021-03-23 14:20:00|85731|85706|85635.9|85610.9|85734.8|85707.5|85624.4|85599.4|1227
1616509500000|2021-03-23 14:25:00|85636.5|85611.5|85634.9|85609.9|85651.7|85626.7|85631.1|85606.1|1135
1616509800000|2021-03-23 14:30:00|85634.6|85609.6|85683.2|85658.2|85687.4|85662.4|85618.8|85593.8|1289
1616510100000|2021-03-23 14:35:00|85683.5|85658.5|85677.1|85652.1|85707.4|85682.4|85662.7|85637.7|1230
1616510400000|2021-03-23 14:40:00|85675|85650|85720.6|85695.6|85738.1|85713.1|85672.5|85647.5|1240
1616510700000|2021-03-23 14:45:00|85719.5|85694.5|85703.8|85678.8|85726.7|85701.7|85688.4|85663.4|1136
1616511000000|2021-03-23 14:50:00|85703.7|85678.7|85685.5|85660.5|85726.3|85701.3|85667.8|85642.8|1208
1616511300000|2021-03-23 14:55:00|85685.6|85660.6|85685.4|85660.4|85697.7|85672.7|85670.9|85645.9|1253
1616511600000|2021-03-23 15:00:00|85685.6|85660.6|85681.9|85656.9|85713.7|85688.7|85671.6|85646.6|1213
1616511900000|2021-03-23 15:05:00|85681.7|85656.7|85675.4|85650.4|85693.1|85668.1|85663.9|85638.9|1098
1616512200000|2021-03-23 15:10:00|85677.7|85652.7|85689.6|85664.6|85697.4|85672.4|85655|85630|1175
1616512500000|2021-03-23 15:15:00|85689.7|85664.7|85660.3|85635.3|85692|85667|85636.8|85611.8|1052
1616512800000|2021-03-23 15:20:00|85659.3|85634.3|85657.6|85632.6|85680.3|85655.3|85637.3|85612.3|1105
1616513100000|2021-03-23 15:25:00|85659|85634|85695.4|85670.4|85700.8|85675.8|85643.8|85618.8|1054
1616513400000|2021-03-23 15:30:00|85695.6|85670.6|85727.1|85702.1|85729|85704|85673.1|85648.1|1212
1616513700000|2021-03-23 15:35:00|85725.9|85700.9|85751.2|85726.2|85760.1|85735.1|85722.7|85697.7|1155
1616514000000|2021-03-23 15:40:00|85751.3|85726.3|85741.5|85716.5|85764.7|85739.7|85740|85715|997
1616514300000|2021-03-23 15:45:00|85741.4|85716.4|85738.2|85713.2|85754.8|85729.8|85710.7|85685.7|1222
1616514600000|2021-03-23 15:50:00|85738.3|85713.3|85707.7|85682.7|85745.2|85720.2|85677.8|85652.8|1242
1616514900000|2021-03-23 15:55:00|85708.1|85683.1|85686.7|85661.7|85721.5|85696.5|85667.3|85642.3|1579
1616515200000|2021-03-23 16:00:00|85686.2|85661.2|85730|85705|85730.7|85705.7|85685.9|85660.9|1521
1616515500000|2021-03-23 16:05:00|85729.7|85704.7|85735.8|85710.8|85754|85729|85704.3|85679.3|1374
1616515800000|2021-03-23 16:10:00|85735.6|85710.6|85732.4|85707.4|85761.7|85736.7|85707.9|85682.9|1321
1616516100000|2021-03-23 16:15:00|85731.8|85706.8|85706.5|85681.5|85745.1|85720.1|85703.7|85678.7|1056
1616516400000|2021-03-23 16:20:00|85706.7|85681.7|85702.4|85677.4|85729.6|85704.6|85687|85662|1044
1616516700000|2021-03-23 16:25:00|85702.2|85677.2|85744.2|85719.2|85759.1|85734.1|85693.3|85668.3|1277
1616517000000|2021-03-23 16:30:00|85744.3|85719.3|85775.2|85750.2|85785|85760|85728.3|85703.3|1485
1616517300000|2021-03-23 16:35:00|85775.4|85750.4|85770.7|85745.7|85782.4|85757.4|85754.4|85729.4|1219
1616517600000|2021-03-23 16:40:00|85772.2|85747.2|85777.6|85752.6|85794.7|85769.7|85767.2|85742.2|1352
1616517900000|2021-03-23 16:45:00|85777.5|85752.5|85782.1|85757.1|85794.4|85769.4|85775.9|85750.9|1126
1616518200000|2021-03-23 16:50:00|85783.4|85758.4|85778.3|85753.3|85794.8|85769.8|85772.9|85747.9|1009
1616518500000|2021-03-23 16:55:00|85778.4|85753.4|85785.2|85760.2|85793|85768|85767.4|85742.4|1023
1616518800000|2021-03-23 17:00:00|85785.3|85760.3|85800.6|85775.6|85807.1|85782.1|85782.1|85757.1|960
1616519100000|2021-03-23 17:05:00|85800.5|85775.5|85806.5|85781.5|85822.6|85797.6|85800.5|85775.5|747
1616519400000|2021-03-23 17:10:00|85806|85781|85835.3|85810.3|85850.7|85825.7|85801.3|85776.3|795
1616519700000|2021-03-23 17:15:00|85835.2|85810.2|85821|85796|85838.5|85813.5|85796.3|85771.3|1201
1616520000000|2021-03-23 17:20:00|85820.6|85795.6|85807.8|85782.8|85823.9|85798.9|85804.1|85779.1|857
1616520300000|2021-03-23 17:25:00|85807.6|85782.6|85827.9|85802.9|85847.9|85822.9|85804.7|85779.7|846
1616520600000|2021-03-23 17:30:00|85828.4|85803.4|85856.2|85831.2|85862.1|85837.1|85820.9|85795.9|1188
1616520900000|2021-03-23 17:35:00|85856|85831|85891.9|85866.9|85892.4|85867.4|85852.6|85827.6|966
1616521200000|2021-03-23 17:40:00|85891.5|85866.5|85870.1|85845.1|85896.1|85871.1|85866.8|85841.8|851
1616521500000|2021-03-23 17:45:00|85870.2|85845.2|85841.4|85816.4|85872.3|85847.3|85840.5|85815.5|772
1616521800000|2021-03-23 17:50:00|85841.6|85816.6|85837.7|85812.7|85854.2|85829.2|85835.9|85810.9|880
1616522100000|2021-03-23 17:55:00|85837.6|85812.6|85866.3|85841.3|85881.4|85856.4|85823.3|85798.3|1144
1616522400000|2021-03-23 18:00:00|85866.7|85841.7|85875.9|85850.9|85881.5|85856.5|85861.3|85836.3|1179
1616522700000|2021-03-23 18:05:00|85878.1|85853.1|85874.8|85849.8|85883|85858|85868.9|85843.9|1082
1616523000000|2021-03-23 18:10:00|85874.3|85849.3|85873.2|85848.2|85882.1|85857.1|85864.6|85839.6|831
1616523300000|2021-03-23 18:15:00|85873.1|85848.1|85878.5|85853.5|85882.8|85857.8|85868.4|85843.4|835
1616523600000|2021-03-23 18:20:00|85878.7|85853.7|85882.3|85857.3|85888.5|85863.5|85872.5|85847.5|774
1616523900000|2021-03-23 18:25:00|85882|85857|85893.6|85868.6|85898.2|85873.2|85879.9|85854.9|885
1616524200000|2021-03-23 18:30:00|85893.8|85868.8|85902.9|85877.9|85923.6|85898.6|85891.5|85866.5|964
1616524500000|2021-03-23 18:35:00|85903|85878|85883.4|85858.4|85903|85878|85878.6|85853.6|925
1616524800000|2021-03-23 18:40:00|85883.5|85858.5|85868.6|85843.6|85896.8|85871.8|85867.7|85842.7|1042
1616525100000|2021-03-23 18:45:00|85868.5|85843.5|85871.5|85846.5|85879.9|85854.9|85864.4|85839.4|945
1616525400000|2021-03-23 18:50:00|85869.9|85844.9|85882.3|85857.3|85885.8|85860.8|85869.3|85844.3|927
1616525700000|2021-03-23 18:55:00|85882.5|85857.5|85914.2|85889.2|85914.6|85889.6|85881|85856|1168
1616526000000|2021-03-23 19:00:00|85914.4|85889.4|85881|85856|85916.4|85891.4|85880|85855|1102
1616526300000|2021-03-23 19:05:00|85880.9|85855.9|85893.3|85868.3|85893.8|85868.8|85869.4|85844.4|923
1616526600000|2021-03-23 19:10:00|85893.5|85868.5|85891.2|85866.2|85900.6|85875.6|85881.5|85856.5|850
1616526900000|2021-03-23 19:15:00|85891.1|85866.1|85889.7|85864.7|85902.7|85877.7|85885.9|85860.9|848
1616527200000|2021-03-23 19:20:00|85889.8|85864.8|85913.5|85888.5|85924.7|85899.7|85889.7|85864.7|1108
1616527500000|2021-03-23 19:25:00|85913.6|85888.6|85906.1|85881.1|85923.9|85898.9|85898.9|85873.9|971
1616527800000|2021-03-23 19:30:00|85905.1|85880.1|85925.9|85900.9|85946.4|85908.9|85905.1|85870.6|1049
1616528100000|2021-03-23 19:35:00|85929|85904|85941.9|85916.9|85953.6|85919.9|85925|85900|718
1616528400000|2021-03-23 19:40:00|85941.6|85916.6|85930.3|85905.3|85950|85917.2|85929|85892.8|673
1616528700000|2021-03-23 19:45:00|85931|85906|85901.3|85876.3|85931|85906|85885.8|85853.7|938
1616529000000|2021-03-23 19:50:00|85902.7|85877.7|85930.1|85905.1|85947.9|85910.7|85902.7|85872.3|1173
1616529300000|2021-03-23 19:55:00|85930.5|85905.5|85944|85919|85957.7|85921.4|85923.4|85888.9|982
1616529600000|2021-03-23 20:00:00|85944.4|85919.4|86028.5|85978.5|86034.2|85997.4|85940.1|85902.8|1042
1616529900000|2021-03-23 20:05:00|86029.8|85979.8|86006.3|85956.3|86053.7|86015.9|85997.5|85947.5|997
1616530200000|2021-03-23 20:10:00|86005.6|85955.6|86006.2|85956.2|86016.8|85980|86002|85952|586
1616530500000|2021-03-23 20:15:00|86006.4|85956.4|85993.6|85943.6|86007.8|85961.1|85986.1|85942.1|448
1616530800000|2021-03-23 20:20:00|85993.8|85943.8|85986|85936|86007.4|85957.4|85983|85933|628
1616531100000|2021-03-23 20:25:00|85985.9|85935.9|85984.8|85934.8|85997.2|85947.2|85979.4|85929.4|514
1616531400000|2021-03-23 20:30:00|85984.6|85934.6|86005.4|85955.4|86006.7|85967.8|85983.7|85933.7|644
1616531700000|2021-03-23 20:35:00|86005.7|85955.7|86001.4|85951.4|86009.8|85959.8|85998.9|85948.9|407
1616532000000|2021-03-23 20:40:00|86004.1|85954.1|86003.6|85953.6|86007.3|85957.3|85994.1|85944.1|475
1616532300000|2021-03-23 20:45:00|86005.6|85955.6|86019.2|85969.2|86027.5|85977.5|85997.8|85947.8|808
1616532600000|2021-03-23 20:50:00|86019.3|85969.3|86005|85955|86024.4|85974.4|85999.2|85949.2|764
1616532900000|2021-03-23 20:55:00|86005.6|85955.6|85991|85880|86005.6|85955.6|85961.1|85875|805
1616533200000|2021-03-23 21:00:00|85989.1|85878.1|85989.7|85878.7|85999.1|85888.1|85972.1|85861.1|113
1616533500000|2021-03-23 21:05:00|85989.1|85878.1|85989.1|85878.1|86011.6|85900.6|85970.4|85859.4|251
1616533800000|2021-03-23 21:10:00|85985.7|85874.7|85970.8|85859.8|86028.9|85917.9|85967.9|85856.9|344
1616534100000|2021-03-23 21:15:00|85976.6|85865.6|85968|85857|86004.4|85893.4|85959.7|85855.8|235
1616534400000|2021-03-23 21:20:00|85967.4|85856.4|85971.2|85860.2|85992.1|85881.1|85957.1|85852.1|275
1616534700000|2021-03-23 21:25:00|85972.8|85861.8|85974.7|85863.7|86026.3|85915.3|85963.5|85852.5|257
1616535000000|2021-03-23 21:30:00|85972.3|85861.3|85968.7|85857.7|85984.3|85873.3|85963.8|85852.8|316
1616535300000|2021-03-23 21:35:00|85970.3|85859.3|85968.3|85857.3|85983.9|85872.9|85959.6|85848.9|357
1616535600000|2021-03-23 21:40:00|85967.7|85856.7|85954.9|85843.9|85976.3|85865.3|85945.4|85843.8|364
1616535900000|2021-03-23 21:45:00|85950|85846.8|85962.5|85860.2|85974.6|85863.6|85950|85843.4|455
1616536200000|2021-03-23 21:50:00|85966.2|85855.2|85976.4|85865.4|85994.4|85883.4|85959.8|85851.5|540
1616536500000|2021-03-23 21:55:00|85976.3|85865.3|85985.3|85874.3|86002.7|85891.7|85974.8|85863.8|664
1616536800000|2021-03-23 22:00:00|85986.5|85875.5|85993|85895.7|86015.9|85907.9|85976.1|85865.1|934
1616537100000|2021-03-23 22:05:00|85992.4|85895.2|85994.1|85918.1|86008.8|85920.3|85975.6|85883.9|734
1616537400000|2021-03-23 22:10:00|86010.9|85916.6|85979|85893|86014.8|85929.5|85968.8|85879.5|906
1616537700000|2021-03-23 22:15:00|85973.5|85890.4|85989.5|85918.4|86004|85929.7|85966.9|85881.8|828
1616538000000|2021-03-23 22:20:00|85992.1|85918.6|85998.5|85916.4|86017.8|85936|85968.6|85898.5|610
1616538300000|2021-03-23 22:25:00|85998.1|85915.9|85997.1|85919.9|86016.1|85946.2|85975.5|85896.3|806
1616538600000|2021-03-23 22:30:00|85999.3|85919.1|85969.1|85919.1|85999.4|85931.5|85967.4|85905.9|753
1616538900000|2021-03-23 22:35:00|85969|85919|85965|85915|85986.2|85922.1|85958.5|85879.4|769
1616539200000|2021-03-23 22:40:00|85964.4|85914.4|85977|85902.5|85986.6|85917.8|85951.1|85880.1|778
1616539500000|2021-03-23 22:45:00|85977.4|85900.1|85971.2|85895.7|85994.9|85924.1|85955|85883.9|730
1616539800000|2021-03-23 22:50:00|85969.6|85897.9|85962.6|85891.6|85990.6|85917.8|85949.5|85884|675
1616540100000|2021-03-23 22:55:00|85951.4|85901.4|86004.1|85932.3|86011.8|85946.5|85950.4|85882.6|719
1616540400000|2021-03-23 23:00:00|85992.9|85942.9|86003.5|85953.5|86020.8|85957.8|85991.7|85934.3|724
1616540700000|2021-03-23 23:05:00|86003.4|85953.4|86001.1|85951.1|86014.3|85963.6|85993.8|85927.7|475
1616541000000|2021-03-23 23:10:00|86001.5|85951.5|86010.6|85960.6|86023.4|85967.5|85997|85935.8|526
1616541300000|2021-03-23 23:15:00|86010.3|85960.3|86016.9|85966.9|86019.5|85980.1|86004|85954|710
1616541600000|2021-03-23 23:20:00|86017|85967|86035.7|85985.7|86038.5|85988.5|86015.3|85965.3|731
1616541900000|2021-03-23 23:25:00|86035.5|85985.5|86028.2|85978.2|86036.5|85986.5|86020.6|85970.6|755
1616542200000|2021-03-23 23:30:00|86028.1|85978.1|86026.2|85976.2|86039.5|85997.7|86019.4|85969.4|856
1616542500000|2021-03-23 23:35:00|86026.3|85976.3|86021.2|85971.2|86036.3|85995|86009.7|85966.6|624
1616542800000|2021-03-23 23:40:00|86021.4|85971.4|86043.1|85993.1|86043.3|86000.8|86008.3|85967.3|585
1616543100000|2021-03-23 23:45:00|86043|85993|86059.8|86009.8|86061.2|86020.7|86039.2|85992.4|835
1616543400000|2021-03-23 23:50:00|86059.5|86009.5|86096|86046|86098.8|86051.3|86052.4|86008.6|1042
1616543700000|2021-03-23 23:55:00|86096.8|86046.8|86074.2|86049.2|86102.4|86058.8|86066.8|86023.3|687
1616544000000|2021-03-24 00:00:00|86074.1|86049.1|86054|86004|86079.9|86049.1|86037.1|85996|1042
1616544300000|2021-03-24 00:05:00|86054.2|86004.2|86036.6|85986.6|86069.1|86019.1|86036.1|85974.5|1043
1616544600000|2021-03-24 00:10:00|86036.2|85986.2|86033.6|85983.6|86041.9|85991.9|86025.5|85975.5|954
1616544900000|2021-03-24 00:15:00|86033.9|85983.9|86023.5|85973.5|86039.2|85994.2|86019.2|85973.2|814
1616545200000|2021-03-24 00:20:00|86023.6|85973.6|86004.7|85954.7|86033.1|85983.1|86003.5|85953.5|890
1616545500000|2021-03-24 00:25:00|86005|85955|86025.5|85975.5|86034.7|85984.7|85999.7|85949.7|901
1616545800000|2021-03-24 00:30:00|86025.8|85975.8|86021.4|85971.4|86054.4|86004.4|86021.4|85971.4|996
1616546100000|2021-03-24 00:35:00|86021.8|85971.8|86009.1|85959.1|86021.8|85971.8|85995.2|85945.2|1010
1616546400000|2021-03-24 00:40:00|86009|85959|86025|85975|86028.6|85978.6|86006.8|85956.8|1134
1616546700000|2021-03-24 00:45:00|86024.8|85974.8|86024.9|85974.9|86027.6|85977.6|86015.9|85965.9|896
1616547000000|2021-03-24 00:50:00|86023.4|85973.4|86049|85965|86049|85986.4|86022.3|85965|864
1616547300000|2021-03-24 00:55:00|86031.2|85981.2|86042.6|85992.6|86048.7|85998.7|86028.3|85978.3|771
1616547600000|2021-03-24 01:00:00|86041.4|85991.4|86053.8|86003.8|86066.1|86016.1|86035|85985|920
1616547900000|2021-03-24 01:05:00|86053.6|86003.6|86049.6|85999.6|86058.9|86008.9|86040.2|85990.2|680
1616548200000|2021-03-24 01:10:00|86049.7|85999.7|86013.3|85963.3|86050.2|86000.2|86010.2|85953.1|822
1616548500000|2021-03-24 01:15:00|86013.2|85963.2|86022.8|85972.8|86030.1|85980.1|86006.8|85956.8|884
1616548800000|2021-03-24 01:20:00|86022.4|85972.4|86031.4|85981.4|86040.1|85990.1|86021.5|85971.5|815
1616549100000|2021-03-24 01:25:00|86031.7|85981.7|86026.1|85976.1|86039.9|85996.1|86011.4|85973.5|745
1616549400000|2021-03-24 01:30:00|86025.7|85975.7|86030.4|85980.4|86041.1|85995.6|86010|85960.6|1063
1616549700000|2021-03-24 01:35:00|86029.6|85979.6|86003|85953|86039.6|86001|85992.8|85942.8|1095
1616550000000|2021-03-24 01:40:00|86002.5|85952.5|86010.9|85960.9|86023.8|85979.8|85984.7|85939.7|1326
1616550300000|2021-03-24 01:45:00|86011|85961|85999.5|85974.5|86021.6|85980|85991.5|85952.6|974
1616550600000|2021-03-24 01:50:00|86011.7|85961.7|86005.5|85955.5|86016.9|85985.2|85986.6|85947.9|784
1616550900000|2021-03-24 01:55:00|86006.9|85956.9|86022.6|85972.6|86027.3|85992.8|85996.4|85948.7|874
1616551200000|2021-03-24 02:00:00|86021.7|85971.7|86020.4|85995.4|86034.2|85996.5|85998.5|85964.8|943
1616551500000|2021-03-24 02:05:00|86020.1|85995.1|86038.5|86013.5|86063.6|86028|86015.4|85981.9|723
1616551800000|2021-03-24 02:10:00|86049.1|85999.1|86054.7|86004.7|86062.8|86025.5|86031.9|85986.2|1045
1616552100000|2021-03-24 02:15:00|86054.6|86004.6|86057.8|86007.8|86061.2|86018.7|86039.9|85989.9|914
1616552400000|2021-03-24 02:20:00|86057.7|86007.7|86080.7|86030.7|86080.9|86030.9|86045.4|86004.9|859
1616552700000|2021-03-24 02:25:00|86079.9|86029.9|86078.9|86028.9|86089.8|86042.9|86056|86013|848
1616553000000|2021-03-24 02:30:00|86079.4|86029.4|86061.4|86036.4|86093.3|86056.9|86057.2|86020.9|874
1616553300000|2021-03-24 02:35:00|86061.3|86036.3|86040.5|86015.5|86078.6|86041|86039|86010|574
1616553600000|2021-03-24 02:40:00|86040|86015|86034.8|86009.8|86047.1|86020|86025.2|85982.5|617
1616553900000|2021-03-24 02:45:00|86033.8|86008.8|86044.5|85994.5|86052.7|86017.9|86026.5|85988.8|786
1616554200000|2021-03-24 02:50:00|86045|85995|86056|86006|86060.2|86021.2|86022.5|85985.2|972
1616554500000|2021-03-24 02:55:00|86054.1|86004.1|86065.8|86015.8|86071.6|86030.4|86042.5|86002.3|806
1616554800000|2021-03-24 03:00:00|86065.3|86015.3|86067.5|86017.5|86076.4|86033.2|86045.5|86007.4|888
1616555100000|2021-03-24 03:05:00|86067.1|86017.1|86059.5|86034.5|86076.2|86036.4|86049.6|86011.4|950
1616555400000|2021-03-24 03:10:00|86059.4|86034.4|86051.7|86001.7|86073.1|86034.4|86032.6|85995.5|987
1616555700000|2021-03-24 03:15:00|86050.8|86000.8|86055.3|86005.3|86060.4|86015.8|86030.2|85988.3|855
1616556000000|2021-03-24 03:20:00|86054.3|86004.3|86055.2|86005.2|86062.5|86023.4|86040.3|85997.4|912
1616556300000|2021-03-24 03:25:00|86055.7|86005.7|86046.4|85996.4|86059.3|86021.9|86037.9|85995.9|787
1616556600000|2021-03-24 03:30:00|86046.5|85996.5|86036.8|85986.8|86069.5|86019.5|86031.9|85983.9|1413
1616556900000|2021-03-24 03:35:00|86037.4|85987.4|86035.7|85985.7|86040.7|85990.7|86027.3|85977.3|1648
1616557200000|2021-03-24 03:40:00|86036.1|85986.1|86028.8|85978.8|86044.3|85994.4|86019.4|85975.6|1602
1616557500000|2021-03-24 03:45:00|86027.7|85977.7|86028.8|85978.8|86039.1|85989.1|86025.3|85975.3|1793
1616557800000|2021-03-24 03:50:00|86028.7|85978.7|86026.6|85976.6|86032.5|85987|86009.6|85967.9|1915
1616558100000|2021-03-24 03:55:00|86026.4|85976.4|86029.4|85979.4|86041.6|85991.6|86025.2|85975.2|1670
1616558400000|2021-03-24 04:00:00|86028.8|85978.8|86040.3|85990.3|86041.8|86003|86023.2|85978.7|782
1616558700000|2021-03-24 04:05:00|86040|85990|86033.9|85983.9|86041.6|85991.6|86025.1|85975.1|1649
1616559000000|2021-03-24 04:10:00|86033.8|85983.8|86041.2|85991.2|86044|85994|86017.8|85973.4|705
1616559300000|2021-03-24 04:15:00|86041.3|85991.3|86039.3|85989.3|86041.3|85991.3|86022.7|85972.7|951
1616559600000|2021-03-24 04:20:00|86038.2|85988.2|86047.2|85997.2|86051.6|86001.6|86034|85984|923
1616559900000|2021-03-24 04:25:00|86048|85998|86039.6|85989.6|86049.1|85999.1|86035|85985|796
1616560200000|2021-03-24 04:30:00|86039.7|85989.7|86043.1|85993.1|86051|86007.6|86031.9|85984.2|889
1616560500000|2021-03-24 04:35:00|86043.4|85993.4|86036.5|85986.5|86043.4|85993.4|86028|85978|968
1616560800000|2021-03-24 04:40:00|86036.4|85986.4|86076.8|86026.8|86077.8|86034.6|86034.1|85984.1|701
1616561100000|2021-03-24 04:45:00|86076.1|86026.1|86069.7|86019.7|86077.8|86032.4|86048|86007.4|964
1616561400000|2021-03-24 04:50:00|86067.9|86017.9|86069.4|86019.4|86085.6|86046.6|86051.6|86012|1290
1616561700000|2021-03-24 04:55:00|86069.5|86019.5|86045.4|85995.4|86074.1|86032.5|86035.2|85989.7|1355
1616562000000|2021-03-24 05:00:00|86045.5|85995.5|86083.4|86033.4|86088.4|86044.4|86039|85990.2|1512
1616562300000|2021-03-24 05:05:00|86083.6|86033.6|86071.3|86021.3|86086.3|86047.3|86060.1|86010.1|1681
1616562600000|2021-03-24 05:10:00|86071.6|86021.6|86065.3|86015.3|86074.9|86037.2|86049.7|86009.7|1033
1616562900000|2021-03-24 05:15:00|86066.2|86016.2|86078.1|86028.1|86085.5|86037|86059.5|86010.1|1040
1616563200000|2021-03-24 05:20:00|86078|86028|86078.3|86028.3|86083.7|86047.3|86053.5|86010.1|1177
1616563500000|2021-03-24 05:25:00|86078.1|86028.1|86090.9|86040.9|86102.6|86055.7|86060.6|86026.5|846
1616563800000|2021-03-24 05:30:00|86090.5|86040.5|86050.3|86025.3|86091.2|86053.5|86048.6|86012.1|663
1616564100000|2021-03-24 05:35:00|86049.8|86024.8|86093.9|86043.9|86093.9|86050.8|86048.5|86009.1|734
1616564400000|2021-03-24 05:40:00|86093.2|86043.2|86084.1|86034.1|86101.3|86064|86071.9|86032.3|991
1616564700000|2021-03-24 05:45:00|86084.3|86034.3|86083|86033|86099.9|86061.4|86065.1|86024.7|905
1616565000000|2021-03-24 05:50:00|86084|86034|86073.4|86048.4|86088.5|86049.6|86065.7|86025.7|787
1616565300000|2021-03-24 05:55:00|86072|86047|86087.9|86037.9|86105|86062.9|86070.4|86029|1017
1616565600000|2021-03-24 06:00:00|86087.7|86037.7|86095.5|86045.5|86095.5|86058.5|86067.4|86022.4|997
1616565900000|2021-03-24 06:05:00|86096.1|86046.1|86080.6|86055.6|86114.6|86076.4|86076.2|86041.1|927
1616566200000|2021-03-24 06:10:00|86080.5|86055.5|86112.9|86062.9|86114|86079.8|86078.4|86042.1|702
1616566500000|2021-03-24 06:15:00|86113.1|86063.1|86095.5|86070.5|86154.8|86116.1|86087.9|86048.6|1079
1616566800000|2021-03-24 06:20:00|86096|86071|86099|86074|86108.4|86074.4|86087.2|86051.7|679
1616567100000|2021-03-24 06:25:00|86099.7|86074.7|86073.3|86023.3|86106.9|86077.2|86065.5|86019.5|789
1616567400000|2021-03-24 06:30:00|86072.7|86022.7|86047.5|85997.5|86073.1|86025|86024.9|85930.5|957
1616567700000|2021-03-24 06:35:00|86047.8|85997.8|86048.3|85998.3|86067.1|86017.1|86019.9|85935.3|1242
1616568000000|2021-03-24 06:40:00|86047.9|85997.9|86045.5|85995.5|86076.9|86026.9|86042.3|85994.9|794
1616568300000|2021-03-24 06:45:00|86044.7|85994.7|86032.7|85982.7|86049.7|85999.7|86027.5|85977.5|794
1616568600000|2021-03-24 06:50:00|86032.8|85982.8|86059.9|86009.9|86064.4|86015.8|86023.2|85973.2|752
1616568900000|2021-03-24 06:55:00|86058.8|86008.8|86042|85992|86078.7|86041.1|86034.7|85990.6|834
1616569200000|2021-03-24 07:00:00|86044.1|85994.1|86059.7|86034.7|86070.2|86039.4|86022.5|85991.2|1036
1616569500000|2021-03-24 07:05:00|86060.3|86035.3|86081|86056|86086.8|86061.8|86042|86017|1105
1616569800000|2021-03-24 07:10:00|86080.9|86055.9|86099.6|86074.6|86111|86080.9|86067.6|86042.6|893
1616570100000|2021-03-24 07:15:00|86099.8|86074.8|86129.5|86104.5|86129.5|86104.5|86071.1|86043|959
1616570400000|2021-03-24 07:20:00|86129.2|86104.2|86215.4|86190.4|86227.6|86202.6|86127.6|86091|1401
1616570700000|2021-03-24 07:25:00|86217.3|86192.3|86211.2|86186.2|86228.6|86203.6|86187.6|86146.2|1383
1616571000000|2021-03-24 07:30:00|86210.7|86185.7|86216.1|86191.1|86219.7|86194.7|86184.3|86152.2|1319
1616571300000|2021-03-24 07:35:00|86217.4|86192.4|86209.4|86184.4|86248.7|86223.7|86190.1|86165.1|1390
1616571600000|2021-03-24 07:40:00|86209.6|86184.6|86231.5|86206.5|86241|86216|86209.6|86184.6|1221
1616571900000|2021-03-24 07:45:00|86231.1|86206.1|86268.9|86243.9|86283.5|86258.5|86213.9|86188.9|1337
1616572200000|2021-03-24 07:50:00|86266.4|86241.4|86251.9|86226.9|86293.5|86268.5|86249.4|86224.4|1346
1616572500000|2021-03-24 07:55:00|86251.8|86226.8|86292|86267|86315.6|86290.6|86230.9|86196.3|1416
1616572800000|2021-03-24 08:00:00|86294.9|86269.9|86358.5|86333.5|86384.5|86359.5|86285.6|86260.6|1642
1616573100000|2021-03-24 08:05:00|86358.4|86333.4|86336.6|86311.6|86373.4|86348.4|86323.3|86285.7|1297
1616573400000|2021-03-24 08:10:00|86337.1|86312.1|86289.2|86239.2|86350.1|86325.1|86285.8|86235.8|1345
1616573700000|2021-03-24 08:15:00|86289.9|86239.9|86270.5|86245.5|86289.9|86251.4|86208.3|86146.4|1690
1616574000000|2021-03-24 08:20:00|86270.6|86245.6|86280.3|86255.3|86312.4|86287.4|86267|86242|1340
1616574300000|2021-03-24 08:25:00|86281.2|86256.2|86260.7|86210.7|86284.8|86259.8|86241.9|86179.5|1263
1616574600000|2021-03-24 08:30:00|86247.2|86174.5|86179.4|86154.4|86247.2|86188.8|86143.2|86107.5|1860
1616574900000|2021-03-24 08:35:00|86179.7|86154.7|86198.4|86173.4|86204.4|86179.4|86168.3|86143.3|1506
1616575200000|2021-03-24 08:40:00|86198.3|86173.3|86263.5|86238.5|86264.5|86239.5|86196.2|86171.2|1465
1616575500000|2021-03-24 08:45:00|86262.7|86237.7|86142.5|86117.5|86275.1|86250.1|86142.3|86117.3|1451
1616575800000|2021-03-24 08:50:00|86145|86120|86115.1|86090.1|86149.6|86124.6|86114.8|86089.8|1239
1616576100000|2021-03-24 08:55:00|86114.2|86089.2|86146.6|86096.6|86176.8|86117.6|86079.9|86054.9|1326
1616576400000|2021-03-24 09:00:00|86144.1|86094.1|86094|86069|86161.4|86136.4|86082.8|86057.8|1330
1616576700000|2021-03-24 09:05:00|86093.6|86068.6|86097.1|86072.1|86121.8|86096.8|86072.8|86047.8|1210
1616577000000|2021-03-24 09:10:00|86097.2|86072.2|86067.6|86042.6|86102.9|86077.9|86022.2|85987.7|1311
1616577300000|2021-03-24 09:15:00|86067.7|86042.7|86044.3|86019.3|86080.3|86055.3|86043.6|86018.6|1116
1616577600000|2021-03-24 09:20:00|86044.5|86019.5|85963.1|85938.1|86049|86024|85944.9|85904.1|1260
1616577900000|2021-03-24 09:25:00|85963|85938|85930.3|85905.3|85968.3|85943.3|85921.6|85896.6|1283
1616578200000|2021-03-24 09:30:00|85925.9|85900.9|85966.1|85941.1|85969.2|85944.2|85910.8|85882.3|1246
1616578500000|2021-03-24 09:35:00|85967.1|85942.1|86041.3|86016.3|86042.9|86017.9|85959.4|85934.4|1279
1616578800000|2021-03-24 09:40:00|86040.9|86015.9|86078.4|86053.4|86088.4|86063.4|86023.4|85998.4|1060
1616579100000|2021-03-24 09:45:00|86078.5|86053.5|86080.1|86055.1|86106.2|86081.2|86063.5|86038.5|1094
1616579400000|2021-03-24 09:50:00|86080.4|86055.4|86086.6|86061.6|86102|86077|86035.8|86010.8|1291
1616579700000|2021-03-24 09:55:00|86091|86066|86079.9|86054.9|86102.8|86077.8|86066.9|86041.9|1161
1616580000000|2021-03-24 10:00:00|86080.1|86055.1|86119.8|86094.8|86132.4|86107.4|86080|86055|1068
1616580300000|2021-03-24 10:05:00|86120|86095|86130.3|86105.3|86177.5|86152.5|86105.2|86080.2|1231
1616580600000|2021-03-24 10:10:00|86130.5|86105.5|86086.4|86061.4|86139.6|86114.6|86075.2|86044|1540
1616580900000|2021-03-24 10:15:00|86087.1|86062.1|86005|85980|86102.2|86077.2|85998.1|85973.1|1444
1616581200000|2021-03-24 10:20:00|86004.8|85979.8|86042.4|86017.4|86046.4|86021.4|85993.8|85968.8|1166
1616581500000|2021-03-24 10:25:00|86043.2|86018.2|86054.2|86029.2|86077.8|86052.8|86036.8|86011.8|1246
1616581800000|2021-03-24 10:30:00|86054.7|86029.7|86029.3|86004.3|86061.5|86036.5|86014.4|85989.4|1176
1616582100000|2021-03-24 10:35:00|86029.9|86004.9|86001.9|85976.9|86032.4|86007.4|85998.8|85973.8|1047
1616582400000|2021-03-24 10:40:00|86002.4|85977.4|86011.6|85986.6|86025.3|85992.4|85975.5|85950.5|1055
1616582700000|2021-03-24 10:45:00|86010.6|85985.6|86027.6|86002.6|86046.6|86021.6|86010.6|85985.6|1372
1616583000000|2021-03-24 10:50:00|86027.3|86002.3|86059.1|86034.1|86081.7|86056.7|86022.2|85997.2|1398
1616583300000|2021-03-24 10:55:00|86058.9|86033.9|86037.5|86012.5|86074.3|86049.3|86015.3|85990.3|1333
1616583600000|2021-03-24 11:00:00|86037.7|86012.7|86028.4|86003.4|86057.6|86032.6|86025.8|86000.8|1086
1616583900000|2021-03-24 11:05:00|86028.7|86003.7|85996.7|85971.7|86032.2|86007.2|85984.7|85959.7|1150
1616584200000|2021-03-24 11:10:00|85997|85972|85983.8|85958.8|86009|85984|85978.5|85953.5|1071
1616584500000|2021-03-24 11:15:00|85984.1|85959.1|85975.9|85950.9|85995.9|85970.9|85969.7|85944.7|1004
1616584800000|2021-03-24 11:20:00|85975.8|85950.8|85940.6|85915.6|85997.1|85972.1|85938.7|85913.7|1021
1616585100000|2021-03-24 11:25:00|85940.7|85915.7|85942.5|85917.5|85964.3|85939.3|85929|85904|997
1616585400000|2021-03-24 11:30:00|85942.4|85917.4|85917.1|85892.1|85955.2|85930.2|85907.3|85882.3|1013
1616585700000|2021-03-24 11:35:00|85917.2|85892.2|85927.8|85902.8|85931.2|85906.2|85905.2|85880.2|1025
1616586000000|2021-03-24 11:40:00|85927.6|85902.6|85949|85924|85955.8|85930.8|85925.2|85900.2|743
1616586300000|2021-03-24 11:45:00|85948.6|85923.6|85936.6|85911.6|85956.5|85931.5|85932.8|85907.8|839
1616586600000|2021-03-24 11:50:00|85937.1|85912.1|85916.7|85891.7|85937.5|85912.5|85914.2|85889.2|973
1616586900000|2021-03-24 11:55:00|85916.8|85891.8|85899|85874|85916.8|85891.8|85879.1|85854.1|999
1616587200000|2021-03-24 12:00:00|85901.4|85876.4|85909.7|85884.7|85927.2|85902.2|85889.2|85864.2|1071
1616587500000|2021-03-24 12:05:00|85909.6|85884.6|85867.8|85842.8|85914.8|85889.8|85865.3|85840.3|964
1616587800000|2021-03-24 12:10:00|85868.5|85843.5|85867.1|85842.1|85889.8|85864.8|85839.9|85814.9|1103
1616588100000|2021-03-24 12:15:00|85869.8|85844.8|85853.2|85828.2|85887.3|85862.3|85842.5|85817.5|1092
1616588400000|2021-03-24 12:20:00|85853.7|85828.7|85829.1|85804.1|85854.7|85829.7|85805.6|85780.6|1138
1616588700000|2021-03-24 12:25:00|85829.2|85804.2|85819|85769|85833.2|85808.2|85798|85758.2|1045
1616589000000|2021-03-24 12:30:00|85819.1|85769.1|85815.6|85790.6|85830.8|85798.2|85804|85767.2|990
1616589300000|2021-03-24 12:35:00|85815.7|85790.7|85826.1|85801.1|85838.8|85813.8|85809.2|85784.2|967
1616589600000|2021-03-24 12:40:00|85827.6|85802.6|85879.1|85854.1|85879.7|85854.7|85815.4|85790.4|1181
1616589900000|2021-03-24 12:45:00|85879.5|85854.5|85920.6|85895.6|85942|85917|85877.6|85852.6|1272
1616590200000|2021-03-24 12:50:00|85920.9|85895.9|85878.4|85853.4|85920.9|85895.9|85864.7|85839.7|1272
1616590500000|2021-03-24 12:55:00|85876.8|85851.8|85847.5|85822.5|85881.1|85856.1|85843.1|85818.1|1294
1616590800000|2021-03-24 13:00:00|85847.2|85822.2|85921.5|85896.5|85923.1|85898.1|85847.2|85822.2|1318
1616591100000|2021-03-24 13:05:00|85920.7|85895.7|85928.3|85903.3|85938.8|85913.8|85898.2|85873.2|1127
1616591400000|2021-03-24 13:10:00|85927.2|85902.2|85961.6|85936.6|85967.9|85942.9|85910.6|85885.6|1180
1616591700000|2021-03-24 13:15:00|85961.1|85936.1|85927.4|85902.4|86008.4|85983.4|85920.8|85883.4|1442
1616592000000|2021-03-24 13:20:00|85927.3|85902.3|86023.4|85998.4|86026|86001|85923|85898|1265
1616592300000|2021-03-24 13:25:00|86023.2|85998.2|86012.7|85987.7|86040.3|86015.3|85992.1|85967.1|1229
1616592600000|2021-03-24 13:30:00|86013.1|85988.1|85995.8|85970.8|86018.1|85993.1|85953.7|85909.5|1105
1616592900000|2021-03-24 13:35:00|85996.2|85971.2|85978.4|85953.4|85996.2|85971.2|85948.9|85914.4|991
1616593200000|2021-03-24 13:40:00|85978.3|85953.3|85892.2|85809.4|85980.2|85955.2|85880.6|85804.9|1420
1616593500000|2021-03-24 13:45:00|85892|85811.9|85959.6|85934.6|85963.5|85938.5|85856|85788.9|1674
1616593800000|2021-03-24 13:50:00|85960.6|85935.6|85945.3|85920.3|85988|85963|85924.2|85899.2|1655
1616594100000|2021-03-24 13:55:00|85945.6|85920.6|85965.8|85940.8|86017.2|85980.9|85918.6|85893.6|1335
1616594400000|2021-03-24 14:00:00|85965.9|85940.9|85928.1|85903.1|85965.9|85940.9|85915.1|85890.1|1397
1616594700000|2021-03-24 14:05:00|85928.3|85903.3|85981.5|85956.5|85996.3|85971.3|85917.6|85892.6|1442
1616595000000|2021-03-24 14:10:00|85982.4|85957.4|86013|85988|86027|86002|85958.7|85933.7|1466
1616595300000|2021-03-24 14:15:00|86013.2|85988.2|86077.7|86052.7|86106.9|86080.1|86010.9|85985.9|1575
1616595600000|2021-03-24 14:20:00|86076.9|86051.9|86073.4|86048.4|86099.6|86074.6|86051|86026|1322
1616595900000|2021-03-24 14:25:00|86073.5|86048.5|86024.1|85999.1|86092.3|86067.3|86011.5|85986.5|1424
1616596200000|2021-03-24 14:30:00|86023.4|85998.4|86068|86043|86078.5|86053.5|86019.6|85994.6|1335
1616596500000|2021-03-24 14:35:00|86069.3|86044.3|86029.7|86004.7|86074.7|86049.7|86024.6|85999.6|1158
1616596800000|2021-03-24 14:40:00|86029.5|86004.5|86019.3|85994.3|86038.6|86013.6|85999.5|85974.5|1111
1616597100000|2021-03-24 14:45:00|86019.6|85994.6|85976|85951|86024.6|85999.6|85974.7|85949.7|1219
1616597400000|2021-03-24 14:50:00|85976.5|85951.5|85921.3|85896.3|85983.5|85958.5|85914.6|85889.6|1176
1616597700000|2021-03-24 14:55:00|85920.2|85895.2|85966|85941|85970.1|85945.1|85919.8|85894.8|1300
1616598000000|2021-03-24 15:00:00|85967.4|85942.4|85954|85929|85967.4|85942.4|85946.8|85921.8|1126
1616598300000|2021-03-24 15:05:00|85953.7|85928.7|85938.1|85913.1|85959.1|85934.1|85919.5|85894.5|1322
1616598600000|2021-03-24 15:10:00|85938.8|85913.8|85950.7|85925.7|85980.7|85955.7|85926|85901|1143
1616598900000|2021-03-24 15:15:00|85950.6|85925.6|85963.6|85938.6|85979.2|85954.2|85938.1|85913.1|1083
1616599200000|2021-03-24 15:20:00|85964.5|85939.5|85983.6|85958.6|85998.6|85973.6|85961.9|85936.9|1174
1616599500000|2021-03-24 15:25:00|85983.7|85958.7|85988.6|85963.6|86009.3|85984.3|85966.2|85941.2|1140
1616599800000|2021-03-24 15:30:00|85989.2|85964.2|85976.3|85951.3|85995.5|85970.5|85958.7|85933.7|1244
1616600100000|2021-03-24 15:35:00|85976.4|85951.4|85970.6|85945.6|85997.1|85972.1|85955.3|85930.3|1133
1616600400000|2021-03-24 15:40:00|85971.3|85946.3|85916.6|85891.6|85978.9|85953.9|85915.3|85890.3|1155
1616600700000|2021-03-24 15:45:00|85916.5|85891.5|85916.4|85891.4|85924.1|85899.1|85846.3|85821.3|1515
1616601000000|2021-03-24 15:50:00|85915.7|85890.7|85952.8|85927.8|85964.5|85939.5|85906.4|85881.4|1443
1616601300000|2021-03-24 15:55:00|85953.1|85928.1|85958.6|85933.6|85995.7|85970.7|85932.8|85907.8|1761
1616601600000|2021-03-24 16:00:00|85960.5|85935.5|85937.6|85912.6|85992.8|85967.8|85929.7|85902.1|1716
1616601900000|2021-03-24 16:05:00|85939.3|85914.3|85917.3|85892.3|85961.6|85936.6|85900.4|85875.4|1245
1616602200000|2021-03-24 16:10:00|85916.6|85891.6|85936.5|85911.5|85941.2|85916.2|85906|85881|1188
1616602500000|2021-03-24 16:15:00|85936.4|85911.4|85926.2|85901.2|85943.7|85918.7|85922.5|85897.5|1182
1616602800000|2021-03-24 16:20:00|85925.1|85900.1|85937.5|85912.5|85938.2|85913.2|85908.7|85883.7|1051
1616603100000|2021-03-24 16:25:00|85936.7|85911.7|85917.2|85892.2|85970.6|85945.6|85916|85891|1235
1616603400000|2021-03-24 16:30:00|85916.8|85891.8|85932.2|85907.2|85953.2|85928.2|85914.3|85889.3|1084
1616603700000|2021-03-24 16:35:00|85932.1|85907.1|85930.1|85905.1|85960.3|85923.8|85924.8|85899.8|1004
1616604000000|2021-03-24 16:40:00|85928.8|85903.8|85937.8|85912.8|85949.7|85924.7|85923.9|85898.9|832
1616604300000|2021-03-24 16:45:00|85938.2|85913.2|85936.2|85911.2|85948|85923|85926.6|85901.6|947
1616604600000|2021-03-24 16:50:00|85936|85911|86041.9|86016.9|86048|86023|85934.7|85909.7|1374
1616604900000|2021-03-24 16:55:00|86041.3|86016.3|86044.9|86019.9|86050.2|86025.2|86027.7|86002.7|1178
1616605200000|2021-03-24 17:00:00|86044.6|86019.6|86025.8|86000.8|86062|86037|86017.4|85992.4|1340
1616605500000|2021-03-24 17:05:00|86025.7|86000.7|86028|86003|86031.6|86006.6|86019.1|85994.1|871
1616605800000|2021-03-24 17:10:00|86027.9|86002.9|86058.2|86033.2|86059.2|86034.2|86021.9|85996.9|900
1616606100000|2021-03-24 17:15:00|86058.8|86033.8|86049.1|86024.1|86063.1|86038.1|86028.2|86003.2|1246
1616606400000|2021-03-24 17:20:00|86049.8|86024.8|86063.9|86038.9|86086.8|86061.8|86047.9|86022.9|1036
1616606700000|2021-03-24 17:25:00|86063.1|86038.1|86032.2|86007.2|86066.1|86041.1|86016.9|85934.9|1071
1616607000000|2021-03-24 17:30:00|86031.9|86006.9|86028.1|86003.1|86039.9|86014.9|86026|86001|1069
1616607300000|2021-03-24 17:35:00|86028.6|86003.6|86035.5|86010.5|86037.5|86012.5|86019.2|85994.2|835
1616607600000|2021-03-24 17:40:00|86036.8|86011.8|86073.8|86048.8|86077|86052|86031|86006|939
1616607900000|2021-03-24 17:45:00|86074.2|86049.2|86064|86039|86111.5|86073.7|86064|86029.9|1381
1616608200000|2021-03-24 17:50:00|86064.2|86039.2|86041.3|86016.3|86064.2|86039.2|86030.8|85999.3|1135
1616608500000|2021-03-24 17:55:00|86041.4|86016.4|86015.3|85990.3|86041.5|86016.5|86009.1|85984.1|1046
1616608800000|2021-03-24 18:00:00|86014.6|85989.6|86024|85999|86044.2|86019.2|86010.5|85985.5|1130
1616609100000|2021-03-24 18:05:00|86023.9|85998.9|86008.1|85983.1|86028.3|86003.3|86000.5|85975.5|948
1616609400000|2021-03-24 18:10:00|86008.3|85983.3|86029.9|86004.9|86030.7|86005.7|86008|85983|928
1616609700000|2021-03-24 18:15:00|86029.8|86004.8|86003|85978|86029.8|86004.8|86001.1|85976.1|1102
1616610000000|2021-03-24 18:20:00|86002.9|85977.9|86013.9|85963.9|86028.7|85994.8|85996.8|85960.2|1122
1616610300000|2021-03-24 18:25:00|86013.6|85963.6|86011.7|85986.7|86016.5|85987.4|85996.5|85961.7|1062
1616610600000|2021-03-24 18:30:00|86012.1|85987.1|86044.6|86019.6|86055.1|86021.9|86011.1|85986.1|1227
1616610900000|2021-03-24 18:35:00|86045.5|86020.5|86034.7|86009.7|86078.5|86039.1|86013.2|85963.5|1297
1616611200000|2021-03-24 18:40:00|86035.1|86010.1|86044.8|86019.8|86045.1|86020.1|86032.8|86007.8|1155
1616611500000|2021-03-24 18:45:00|86044.9|86019.9|86012.8|85987.8|86046.3|86021.3|86011|85986|1073
1616611800000|2021-03-24 18:50:00|86012.6|85987.6|86071.8|86021.8|86073.7|86032.9|86012.6|85987.6|927
1616612100000|2021-03-24 18:55:00|86071.7|86021.7|86075.3|86050.3|86075.3|86050.3|86045.9|86011.5|1124
1616612400000|2021-03-24 19:00:00|86075.2|86050.2|86073.7|86048.7|86085.2|86060.2|86067.2|86042.2|1123
1616612700000|2021-03-24 19:05:00|86073.6|86048.6|86064.7|86039.7|86078.6|86053.6|86059.9|86034.9|851
1616613000000|2021-03-24 19:10:00|86064.3|86039.3|86063.9|86038.9|86073.9|86048.9|86051.4|86026.4|1119
1616613300000|2021-03-24 19:15:00|86063.5|86038.5|86052.3|86027.3|86072.5|86047.5|86051|86026|1101
1616613600000|2021-03-24 19:20:00|86052.4|86027.4|86078|86053|86080.9|86055.9|86052.4|86027.4|1022
1616613900000|2021-03-24 19:25:00|86078.7|86053.7|86100.6|86075.6|86102.5|86077.5|86077.5|86052.5|922
1616614200000|2021-03-24 19:30:00|86100.5|86075.5|86093.9|86068.9|86110.6|86078.1|86093.1|86056|856
1616614500000|2021-03-24 19:35:00|86094|86069|86098.8|86073.8|86116.9|86077.4|86092.7|86064.3|833
1616614800000|2021-03-24 19:40:00|86098.7|86073.7|86111.6|86061.6|86120.6|86079.2|86096.3|86058.5|944
1616615100000|2021-03-24 19:45:00|86111.4|86061.4|86093.7|86068.7|86113.2|86074.5|86088.4|86050.6|1348
1616615400000|2021-03-24 19:50:00|86092.9|86067.9|86106.5|86056.5|86114.3|86073.2|86091|86053.5|904
1616615700000|2021-03-24 19:55:00|86106.7|86056.7|86137.6|86087.6|86137.6|86098.6|86085.8|86052.9|1153
1616616000000|2021-03-24 20:00:00|86137.1|86087.1|86124|86074|86149.9|86110.4|86118.6|86074|1038
1616616300000|2021-03-24 20:05:00|86124.4|86074.4|86153.6|86103.6|86156.5|86106.5|86116.2|86066.2|940
1616616600000|2021-03-24 20:10:00|86155.6|86105.6|86158.2|86108.2|86165.9|86127.8|86143.1|86100.1|868
1616616900000|2021-03-24 20:15:00|86158.7|86108.7|86166.7|86116.7|86167|86117|86155.6|86105.6|714
1616617200000|2021-03-24 20:20:00|86165.5|86115.5|86175.1|86125.1|86178.5|86128.5|86151.8|86101.8|1023
1616617500000|2021-03-24 20:25:00|86175.9|86125.9|86186.9|86136.9|86186.9|86136.9|86169.4|86119.4|698
1616617800000|2021-03-24 20:30:00|86185.9|86135.9|86199.7|86149.7|86199.8|86149.8|86179.2|86129.2|837
1616618100000|2021-03-24 20:35:00|86199.8|86149.8|86212.6|86162.6|86218|86168|86196.5|86146.5|717
1616618400000|2021-03-24 20:40:00|86212.8|86162.8|86200.3|86150.3|86213.8|86163.8|86195.8|86145.8|558
1616618700000|2021-03-24 20:45:00|86205|86155|86198.8|86148.8|86210|86160|86193.2|86143.2|643
1616619000000|2021-03-24 20:50:00|86199.1|86149.1|86207.3|86157.3|86216.4|86166.4|86197.1|86147.1|596
1616619300000|2021-03-24 20:55:00|86209.2|86159.2|86179.5|86068.5|86214.3|86164.3|86141.1|86030.1|711
1616619600000|2021-03-24 21:00:00|86184.6|86073.6|86175.9|86064.9|86205|86094|86175.9|86064.9|13
1616619900000|2021-03-24 21:05:00|86191.6|86080.6|86157.8|86046.8|86192.2|86081.2|86134.3|86023.3|35
1616620200000|2021-03-24 21:10:00|86144.3|86033.3|86162|86051|86174.8|86063.8|86061.2|85950.2|133
1616620500000|2021-03-24 21:15:00|86154.5|86043.5|86179|86068|86185|86074|86070.9|85959.9|29
1616620800000|2021-03-24 21:20:00|86178.4|86067.4|86196.8|86085.8|86196.8|86085.8|86178.4|86067.4|3
1616621100000|2021-03-24 21:25:00|86158.7|86047.7|86147.2|86036.2|86201.4|86090.4|86106.8|85995.8|49
1616621400000|2021-03-24 21:30:00|86205.5|86094.5|86152.7|86041.7|86212.1|86101.1|86147.7|86036.7|91
1616621700000|2021-03-24 21:35:00|86144.7|86033.7|86166.1|86055.1|86214.7|86103.7|86105.9|85994.9|87
1616622000000|2021-03-24 21:40:00|86166.3|86055.3|86182.6|86071.6|86187.8|86076.8|86150.5|86039.5|67
1616622300000|2021-03-24 21:45:00|86167.4|86056.4|86122.2|86011.2|86211.2|86100.2|86066.1|85955.1|463
1616622600000|2021-03-24 21:50:00|86120|86009|86151.6|86040.6|86196|86085|86097.2|85986.2|281
1616622900000|2021-03-24 21:55:00|86161|86050|86188.9|86077.9|86221.5|86110.5|86111|86000|591
1616623200000|2021-03-24 22:00:00|86190.9|86079.9|86153.6|86042.6|86197|86086|86128.3|86017.3|966
1616623500000|2021-03-24 22:05:00|86156.4|86045.4|86127.4|86016.4|86158.5|86047.5|86110.3|85999.3|1048
1616623800000|2021-03-24 22:10:00|86134.7|86023.7|86135.2|86024.2|86155.7|86044.7|86117.1|86006.1|1033
1616624100000|2021-03-24 22:15:00|86135.3|86024.3|86160.9|86049.9|86163.7|86052.7|86123.2|86012.2|930
1616624400000|2021-03-24 22:20:00|86160.8|86049.8|86196.1|86087.3|86219|86108|86148.9|86037.9|903
1616624700000|2021-03-24 22:25:00|86196.4|86087.4|86213.1|86102.1|86226.4|86115.4|86185.2|86084.5|1371
1616625000000|2021-03-24 22:30:00|86213.4|86102.4|86215.1|86104.1|86218.9|86114.3|86200.1|86095.8|1238
1616625300000|2021-03-24 22:35:00|86214.7|86103.7|86157.4|86084.2|86220.6|86109.6|86137.9|86074.5|950
1616625600000|2021-03-24 22:40:00|86152.7|86078.3|86139.5|86089.5|86161.4|86100.3|86133.2|86070.9|1651
1616625900000|2021-03-24 22:45:00|86141.5|86091.5|86135.5|86085.5|86157.3|86094.7|86132|86068.4|1624
1616626200000|2021-03-24 22:50:00|86135.6|86085.6|86136.2|86086.2|86156|86094.4|86133.9|86072.5|1687
1616626500000|2021-03-24 22:55:00|86136.8|86086.8|86140.6|86090.6|86158.3|86094.1|86131|86064.7|994
1616626800000|2021-03-24 23:00:00|86134.1|86084.1|86119.3|86094.3|86141.2|86100|86116.1|86074.1|784
1616627100000|2021-03-24 23:05:00|86120|86095|86118.6|86093.6|86137.9|86097.1|86115.8|86078.8|600
1616627400000|2021-03-24 23:10:00|86119.1|86094.1|86136.5|86086.5|86140.5|86096|86116|86079.7|790
1616627700000|2021-03-24 23:15:00|86136.2|86086.2|86153.1|86103.1|86197.8|86121.6|86136.2|86086.2|1027
1616628000000|2021-03-24 23:20:00|86153.3|86103.3|86150.4|86100.4|86162.8|86116.4|86141.4|86095.5|1207
1616628300000|2021-03-24 23:25:00|86150.1|86100.1|86185.6|86135.6|86190|86140|86148.5|86098.5|1123
1616628600000|2021-03-24 23:30:00|86185.4|86135.4|86195|86145|86200.7|86153.7|86172.4|86131.2|1200
1616628900000|2021-03-24 23:35:00|86193.5|86143.5|86175.8|86125.8|86196.2|86154.8|86163.5|86125.1|1114
1616629200000|2021-03-24 23:40:00|86175.7|86125.7|86166.6|86116.6|86186.4|86146.5|86160.7|86114.6|1061
1616629500000|2021-03-24 23:45:00|86167.5|86117.5|86145.8|86095.8|86181|86131|86141.1|86091.1|1771
1616629800000|2021-03-24 23:50:00|86146|86096|86161.3|86111.3|86181.5|86123|86134.3|86094|1433
1616630100000|2021-03-24 23:55:00|86160.7|86110.7|86165|86115|86184.1|86125.8|86147.8|86097.8|2168
1616630400000|2021-03-25 00:00:00|86164.6|86114.6|86197.8|86126.3|86256.1|86147.2|86153.2|86103.2|1948
1616630700000|2021-03-25 00:05:00|86196.5|86125.7|86162|86112|86244.4|86152.2|86138.5|86079.6|1512
1616631000000|2021-03-25 00:10:00|86162.1|86112.1|86135.1|86048.6|86292.2|86194.5|86106.1|86015.2|1316
1616631300000|2021-03-25 00:15:00|86134.5|86048.3|86151.1|86053.8|86158|86083.3|86122.1|86039|1140
1616631600000|2021-03-25 00:20:00|86148.7|86056|86176.9|86079|86191.8|86116.2|86136.7|86047.1|1108
1616631900000|2021-03-25 00:25:00|86176.2|86081.8|86158.2|86108.2|86188.2|86108.2|86146.5|86049.5|748
1616632200000|2021-03-25 00:30:00|86157|86107|86163.4|86062.9|86200.9|86107|86156.5|86045.6|1108
1616632500000|2021-03-25 00:35:00|86160.7|86054.2|86104.2|86054.2|86196.2|86114.6|86083|86019.3|1368
1616632800000|2021-03-25 00:40:00|86103.8|86053.8|86117.6|86067.6|86147.2|86077.8|86101.3|86044.5|1697
1616633100000|2021-03-25 00:45:00|86117|86067|86107.7|86057.7|86172.3|86078.3|86105.9|86050|1578
1616633400000|2021-03-25 00:50:00|86107.6|86057.6|86177|86083.7|86191.1|86090.3|86066.1|86006.1|1242
1616633700000|2021-03-25 00:55:00|86179|86081.7|86091.4|86041.4|86183.5|86120.5|86086.5|86010.2|1363
1616634000000|2021-03-25 01:00:00|86091.2|86041.2|86109.9|86059.9|86134|86064.1|86091.2|86040.6|1604
1616634300000|2021-03-25 01:05:00|86109.5|86059.5|86127.3|86077.3|86144.7|86094.7|86108.3|86058.3|1648
1616634600000|2021-03-25 01:10:00|86127.7|86077.7|86129.1|86079.1|86152.6|86102.6|86124.7|86074.7|1616
1616634900000|2021-03-25 01:15:00|86129.4|86079.4|86136.4|86086.4|86150.5|86100.5|86118.7|86068.7|1007
1616635200000|2021-03-25 01:20:00|86137.7|86087.7|86128.9|86078.9|86137.8|86087.8|86118.4|86068.4|1145
1616635500000|2021-03-25 01:25:00|86128.8|86078.8|86120.4|86070.4|86134.4|86084.4|86112.7|86062.7|848
1616635800000|2021-03-25 01:30:00|86120.6|86070.6|86195.2|86145.2|86210.9|86154.1|86118.3|86068.3|1428
1616636100000|2021-03-25 01:35:00|86195.1|86145.1|86208.4|86134|86219.2|86156.6|86187|86130.2|1312
1616636400000|2021-03-25 01:40:00|86196.3|86146.3|86150.9|86100.9|86209.1|86148.9|86140.2|86090.2|1504
1616636700000|2021-03-25 01:45:00|86152.9|86102.9|86152.3|86102.3|86173.8|86119|86132.6|86081.8|1179
1616637000000|2021-03-25 01:50:00|86152.6|86102.6|86167.7|86117.7|86187.1|86122|86147.5|86090.7|1127
1616637300000|2021-03-25 01:55:00|86167.3|86117.3|86168.5|86096.3|86189.6|86122.6|86138.4|86075.8|1242
1616637600000|2021-03-25 02:00:00|86158.4|86108.4|86150.4|86073.4|86178.7|86115.8|86131.7|86067.6|1466
1616637900000|2021-03-25 02:05:00|86149.1|86072.1|86120.5|86037.2|86155.7|86082.8|86100.2|86036.1|1508
1616638200000|2021-03-25 02:10:00|86116|86041.8|86120.4|86040.3|86137.2|86060.2|86091.6|86012.5|1146
1616638500000|2021-03-25 02:15:00|86121.2|86042.5|86109.2|86027.4|86132.7|86055.6|86084.4|86014.6|1324
1616638800000|2021-03-25 02:20:00|86109.3|86028.1|86096.9|86007.2|86115.8|86043.9|86078.2|85993.1|1132
1616639100000|2021-03-25 02:25:00|86098.6|86008.2|86062.5|86012.5|86104.3|86037.8|86058.9|85999.9|1132
1616639400000|2021-03-25 02:30:00|86062.4|86012.4|86089.5|86002.3|86099.4|86024.3|86034|85984|1387
1616639700000|2021-03-25 02:35:00|86089.2|86002.9|86066.3|86016.3|86096.3|86030.3|86061.1|85998.6|1120
1616640000000|2021-03-25 02:40:00|86064.5|86014.5|86039.2|85989.2|86087.9|86028.4|86037.8|85987.8|1349
1616640300000|2021-03-25 02:45:00|86039.4|85989.4|86057.4|86007.4|86067.7|86014.8|86033|85983|1728
1616640600000|2021-03-25 02:50:00|86058|86008|86046.6|85996.6|86079.8|86029.8|86044.1|85994.1|1960
1616640900000|2021-03-25 02:55:00|86047.1|85997.1|86021.7|85971.7|86047.1|85997.1|86019.7|85969.7|1457
1616641200000|2021-03-25 03:00:00|86021.3|85971.3|86016.9|85966.9|86025.6|85975.6|86005.7|85955.7|867
1616641500000|2021-03-25 03:05:00|86016.6|85966.6|86021.7|85971.7|86035.3|85977.5|86009.1|85955.8|914
1616641800000|2021-03-25 03:10:00|86021.9|85971.9|86018.7|85968.7|86041.5|85982|86016|85956.2|974
1616642100000|2021-03-25 03:15:00|86018.8|85968.8|86017.4|85946.5|86036|85969.1|85999|85934.8|978
1616642400000|2021-03-25 03:20:00|86006.7|85956.7|86039.3|85952.2|86053.1|85974.3|86006.2|85941.8|760
1616642700000|2021-03-25 03:25:00|86038.7|85953.5|86033.3|85935.8|86044.4|85965.1|86006.5|85935|858
1616643000000|2021-03-25 03:30:00|86033|85936.4|86031.2|85945.5|86040.4|85956.6|86002.6|85934.8|999
1616643300000|2021-03-25 03:35:00|86026.9|85946.9|86033.2|85957.9|86041.3|85969.4|86007.9|85937.7|902
1616643600000|2021-03-25 03:40:00|86034.4|85957.7|86037.4|85961.1|86065.9|85985.5|86020.2|85949.7|1344
1616643900000|2021-03-25 03:45:00|86039.7|85958.9|86061.2|85968.3|86069.7|85991.2|86026|85943|1117
1616644200000|2021-03-25 03:50:00|86058.3|85970.9|86066.3|85986.4|86080.4|86002|86038.6|85963.5|1154
1616644500000|2021-03-25 03:55:00|86073.9|85978.4|86060.9|85976.5|86079.2|86001.1|86038.5|85964.9|1057
1616644800000|2021-03-25 04:00:00|86059.2|85977.4|86068.9|85977.4|86075.6|85997.4|86039.8|85960.7|1121
1616645100000|2021-03-25 04:05:00|86071.1|85975.8|86066.8|85981|86080.1|85989.2|86049.2|85958.6|818
1616645400000|2021-03-25 04:10:00|86067.1|85980.6|86060.2|85970.6|86077.7|85996.8|86040|85964.1|1110
1616645700000|2021-03-25 04:15:00|86060.3|85970.8|86076.6|85997.1|86081.4|86005.9|86037.3|85967.5|963
1616646000000|2021-03-25 04:20:00|86076.7|85997.4|86074.3|85989.9|86086|86010.4|86052.9|85978|1276
1616646300000|2021-03-25 04:25:00|86075.2|85989.4|86072.4|85983.5|86082.9|86008.9|86048.9|85972.8|1078
1616646600000|2021-03-25 04:30:00|86072|85983.1|86062.6|85969.7|86077.6|86003.3|86042.9|85964.2|1194
1616646900000|2021-03-25 04:35:00|86059.6|85971.9|86066.7|85974.2|86076.3|85989.6|86039.6|85965|622
1616647200000|2021-03-25 04:40:00|86064.9|85974.8|86072.2|85986.4|86080|86005.5|86050|85972.2|683
1616647500000|2021-03-25 04:45:00|86075.4|85984.2|86072.4|86022.4|86094.6|86027.3|86066.2|85981.6|703
1616647800000|2021-03-25 04:50:00|86083.3|86010.6|86095.4|86014.8|86097.2|86029.4|86071.4|85996.9|584
1616648100000|2021-03-25 04:55:00|86089.9|86019.2|86087.5|86003.7|86101|86029.9|86072.8|85991.2|616
1616648400000|2021-03-25 05:00:00|86087.6|86003.8|86103.2|86025.6|86126.9|86073.7|86080.1|85998.5|1098
1616648700000|2021-03-25 05:05:00|86098.4|86027.7|86096.3|86007.2|86111.7|86039.9|86078.3|86005.7|808
1616649000000|2021-03-25 05:10:00|86091.2|86014.8|86081.5|86002.7|86100.1|86037.3|86068.2|85998|783
1616649300000|2021-03-25 05:15:00|86081.4|86002.5|86087.9|85997.9|86089|86017.6|86061|85990.5|795
1616649600000|2021-03-25 05:20:00|86087.6|85998.3|86063.6|86013.6|86092.1|86020.4|86057.1|85982.6|663
1616649900000|2021-03-25 05:25:00|86063.2|86013.2|86069.5|85984.8|86083.2|86015.5|86055.1|85980.5|611
1616650200000|2021-03-25 05:30:00|86067.5|85986.7|86051.8|86001.8|86074.3|86006.6|86047.5|85972.1|707
1616650500000|2021-03-25 05:35:00|86051.7|86001.7|86067.3|85996.3|86074.9|86009|86048.4|85985.1|576
1616650800000|2021-03-25 05:40:00|86057.2|86007.2|86056.1|86006.1|86076.6|86015.3|86039.2|85988.2|816
1616651100000|2021-03-25 05:45:00|86056.6|86006.6|86070.1|86020.1|86077.3|86027.3|86036.2|85982.8|1691
1616651400000|2021-03-25 05:50:00|86069.8|86019.8|86062.1|86012.1|86080.2|86027.9|86040.5|85990.5|1342
1616651700000|2021-03-25 05:55:00|86061.6|86011.6|86066.7|86016.7|86071|86021|86040|85990|1325
1616652000000|2021-03-25 06:00:00|86069|86019|86137.3|86087.3|86143.6|86093.6|86063.7|86013.7|1536
1616652300000|2021-03-25 06:05:00|86136.8|86086.8|86086.2|86036.2|86143.6|86093.6|86075.5|86002.6|1367
1616652600000|2021-03-25 06:10:00|86085.4|86035.4|86106.2|86056.2|86134.9|86084.9|86084.3|86034.3|1013
1616652900000|2021-03-25 06:15:00|86105.8|86055.8|86080.7|86030.7|86107.8|86057.8|86054.8|86004.8|1319
1616653200000|2021-03-25 06:20:00|86080.1|86030.1|86103.4|86053.4|86119.1|86081.6|86063.4|86023.9|1066
1616653500000|2021-03-25 06:25:00|86103.8|86053.8|86116.6|86066.6|86120.2|86076.4|86076.7|86036|1011
1616653800000|2021-03-25 06:30:00|86116.5|86066.5|86119|86069|86121|86082.6|86083.9|86043.9|943
1616654100000|2021-03-25 06:35:00|86118.2|86068.2|86097.5|86047.5|86119|86075|86080.8|86043.1|974
1616654400000|2021-03-25 06:40:00|86097.4|86047.4|86139.7|86089.7|86146.3|86106.8|86096.9|86046.9|923
1616654700000|2021-03-25 06:45:00|86140.1|86090.1|86124.6|86074.6|86145.2|86101.8|86102.4|86063.4|941
1616655000000|2021-03-25 06:50:00|86124.1|86074.1|86102.9|86077.9|86128.4|86086.1|86092.2|86055|883
1616655300000|2021-03-25 06:55:00|86103.1|86078.1|86134.9|86084.9|86147.9|86105.2|86091.3|86048.6|1284
1616655600000|2021-03-25 07:00:00|86134.3|86084.3|86130.2|86080.2|86154|86116.9|86110.9|86072.1|1265
1616655900000|2021-03-25 07:05:00|86130.1|86080.1|86067.4|86042.4|86131.1|86088.3|86060.2|86032.8|1133
1616656200000|2021-03-25 07:10:00|86067|86042|86140.7|86115.7|86150.1|86125.1|86059.3|86032.4|1208
1616656500000|2021-03-25 07:15:00|86140.8|86115.8|86134|86109|86161.5|86130.9|86134|86109|1187
1616656800000|2021-03-25 07:20:00|86134.2|86109.2|86108.2|86083.2|86136.3|86111.3|86098.7|86073.7|868
1616657100000|2021-03-25 07:25:00|86108|86083|86116.6|86091.6|86126.1|86101.1|86104.9|86073.7|863
1616657400000|2021-03-25 07:30:00|86116.9|86091.9|86125.1|86100.1|86140.8|86115.8|86115.5|86090.5|1042
1616657700000|2021-03-25 07:35:00|86126.3|86101.3|86069.4|86044.4|86135|86110|86062|86027.1|1075
1616658000000|2021-03-25 07:40:00|86070.1|86045.1|86060.1|86010.1|86093.1|86064.5|86044.2|86009.2|1173
1616658300000|2021-03-25 07:45:00|86046.6|86021.6|86110.2|86085.2|86114.5|86087.1|86046.4|86013.2|982
1616658600000|2021-03-25 07:50:00|86111.2|86086.2|86121.7|86096.7|86135.6|86102.5|86108|86083|1018
1616658900000|2021-03-25 07:55:00|86121.8|86096.8|86168.8|86143.8|86193.6|86159.1|86090.8|86065.8|1585
1616659200000|2021-03-25 08:00:00|86167.8|86142.8|86189.6|86164.6|86237.3|86200.9|86167.8|86132|1619
1616659500000|2021-03-25 08:05:00|86189.4|86164.4|86195.3|86170.3|86215.7|86190.7|86183|86158|1459
1616659800000|2021-03-25 08:10:00|86195.4|86170.4|86220.9|86195.9|86221.2|86196.2|86195.4|86170.4|1199
1616660100000|2021-03-25 08:15:00|86220.8|86195.8|86174|86149|86237.3|86212.3|86171.1|86146.1|1466
1616660400000|2021-03-25 08:20:00|86173.7|86148.7|86182.5|86157.5|86226.8|86201.8|86167.6|86142.6|1424
1616660700000|2021-03-25 08:25:00|86182.2|86157.2|86228.3|86178.3|86237.6|86212.6|86182|86157|1252
1616661000000|2021-03-25 08:30:00|86228.4|86178.4|86186.4|86161.4|86262.2|86216.5|86179.7|86154.7|1393
1616661300000|2021-03-25 08:35:00|86185.4|86160.4|86238.3|86213.3|86239.3|86214.3|86177.8|86152.8|1178
1616661600000|2021-03-25 08:40:00|86237.6|86212.6|86288.6|86263.6|86296.5|86271.5|86237.6|86212.6|1295
1616661900000|2021-03-25 08:45:00|86288.5|86263.5|86371.3|86346.3|86384.8|86348.9|86285|86260|1270
1616662200000|2021-03-25 08:50:00|86371.2|86346.2|86342.6|86317.6|86404.6|86379.6|86342.6|86317.6|1210
1616662500000|2021-03-25 08:55:00|86342.7|86317.7|86310.7|86285.7|86342.7|86317.7|86287|86253.2|1169
1616662800000|2021-03-25 09:00:00|86311|86286|86319.9|86294.9|86324.7|86299.7|86291.7|86266.7|1204
1616663100000|2021-03-25 09:05:00|86319.5|86294.5|86308.3|86283.3|86322.2|86297.2|86298.6|86273.6|906
1616663400000|2021-03-25 09:10:00|86307.7|86282.7|86320.7|86295.7|86342.1|86317.1|86292.7|86267.7|948
1616663700000|2021-03-25 09:15:00|86320.3|86295.3|86318.6|86293.6|86325.5|86300.5|86303.2|86278.2|851
1616664000000|2021-03-25 09:20:00|86318.8|86293.8|86322.2|86297.2|86335.1|86310.1|86312.5|86287.5|738
1616664300000|2021-03-25 09:25:00|86319.3|86294.3|86324.5|86299.5|86329.9|86304.9|86303.3|86278.3|700
1616664600000|2021-03-25 09:30:00|86324.2|86299.2|86277|86252|86325|86300|86265.3|86240.3|933
1616664900000|2021-03-25 09:35:00|86276.7|86251.7|86291.4|86266.4|86303.6|86278.6|86257.1|86232.1|986
1616665200000|2021-03-25 09:40:00|86292|86267|86311.5|86286.5|86333|86301.2|86292|86267|742
1616665500000|2021-03-25 09:45:00|86309.4|86284.4|86302.8|86277.8|86314.9|86289.9|86295|86270|947
1616665800000|2021-03-25 09:50:00|86302.5|86277.5|86282.6|86257.6|86314.3|86289.3|86282.4|86257.4|963
1616666100000|2021-03-25 09:55:00|86282.5|86257.5|86245.2|86220.2|86284.3|86259.3|86226.8|86201.8|1272
1616666400000|2021-03-25 10:00:00|86245.9|86220.9|86275.1|86250.1|86279.9|86254.9|86239|86214|1145
1616666700000|2021-03-25 10:05:00|86274.8|86249.8|86262.1|86237.1|86296.8|86271.8|86260.3|86235.3|1089
1616667000000|2021-03-25 10:10:00|86261.8|86236.8|86242.7|86217.7|86269.4|86244.4|86240.6|86215.6|1067
1616667300000|2021-03-25 10:15:00|86241.7|86216.7|86271.7|86246.7|86299.5|86274.5|86237.3|86212.3|1066
1616667600000|2021-03-25 10:20:00|86271.3|86246.3|86281.6|86256.6|86282.6|86257.6|86254.3|86229.3|937
1616667900000|2021-03-25 10:25:00|86281.7|86256.7|86268.3|86243.3|86281.7|86256.7|86256.9|86231.9|844
1616668200000|2021-03-25 10:30:00|86268.4|86243.4|86297.3|86272.3|86311.7|86286.7|86268.4|86243.4|971
1616668500000|2021-03-25 10:35:00|86297|86272|86300|86275|86309.8|86284.8|86281.9|86256.9|806
1616668800000|2021-03-25 10:40:00|86299.8|86274.8|86242|86217|86300.3|86275.3|86242|86217|896
1616669100000|2021-03-25 10:45:00|86241.9|86216.9|86251.9|86226.9|86261.1|86236.1|86241.9|86216.9|894
1616669400000|2021-03-25 10:50:00|86251.8|86226.8|86214.2|86189.2|86253|86228|86206.9|86181.9|944
1616669700000|2021-03-25 10:55:00|86213.8|86188.8|86214.2|86189.2|86229.3|86204.3|86196.6|86171.6|824
1616670000000|2021-03-25 11:00:00|86214.6|86189.6|86211.4|86186.4|86226.9|86201.9|86193.5|86168.5|836
1616670300000|2021-03-25 11:05:00|86211|86186|86196.1|86171.1|86211.4|86186.4|86178.4|86153.4|827
1616670600000|2021-03-25 11:10:00|86195.9|86170.9|86193.9|86168.9|86233.3|86208.3|86185|86160|922
1616670900000|2021-03-25 11:15:00|86193|86168|86197|86172|86227.3|86202.3|86192.1|86167.1|1002
1616671200000|2021-03-25 11:20:00|86197.1|86172.1|86213.3|86188.3|86214.2|86189.2|86192.5|86167.5|979
1616671500000|2021-03-25 11:25:00|86213.4|86188.4|86222.5|86197.5|86248.4|86223.4|86206.4|86181.4|945
1616671800000|2021-03-25 11:30:00|86222.3|86197.3|86271.6|86246.6|86272.3|86247.3|86222.1|86197.1|1166
1616672100000|2021-03-25 11:35:00|86271.8|86246.8|86291.2|86266.2|86295.2|86270.2|86263.8|86238.8|1016
1616672400000|2021-03-25 11:40:00|86291.1|86266.1|86290.8|86265.8|86313.7|86288.7|86282.2|86257.2|1010
1616672700000|2021-03-25 11:45:00|86291.1|86266.1|86297.2|86272.2|86299.6|86274.6|86265.3|86240.3|1139
1616673000000|2021-03-25 11:50:00|86297.3|86272.3|86324.8|86299.8|86342|86317|86291.7|86266.7|1131
1616673300000|2021-03-25 11:55:00|86325|86300|86319|86294|86344.5|86319.5|86305.1|86280.1|1240
1616673600000|2021-03-25 12:00:00|86319.1|86294.1|86298.7|86273.7|86333.7|86308.7|86284.9|86259.9|1265
1616673900000|2021-03-25 12:05:00|86298.8|86273.8|86309.2|86284.2|86326.3|86301.3|86295.8|86270.8|1074
1616674200000|2021-03-25 12:10:00|86308.9|86283.9|86330.5|86305.5|86333.5|86308.5|86297.5|86272.5|1116
1616674500000|2021-03-25 12:15:00|86330.7|86305.7|86357.9|86332.9|86359.4|86334.4|86326.3|86301.3|1150
1616674800000|2021-03-25 12:20:00|86358|86333|86327|86302|86361.3|86336.3|86320.7|86295.7|1051
1616675100000|2021-03-25 12:25:00|86326.7|86301.7|86368.1|86318.1|86370.3|86338.5|86326.7|86301.7|844
1616675400000|2021-03-25 12:30:00|86367.9|86317.9|86360.1|86335.1|86380.5|86355.5|86335.1|86310.1|1369
1616675700000|2021-03-25 12:35:00|86360.3|86335.3|86381.3|86356.3|86386.5|86361.5|86360.3|86335.3|1055
1616676000000|2021-03-25 12:40:00|86381.7|86356.7|86463.4|86438.4|86469.4|86444.4|86358.3|86333.3|1644
1616676300000|2021-03-25 12:45:00|86463.9|86438.9|86407.1|86382.1|86466.4|86441.4|86363.2|86338.2|1441
1616676600000|2021-03-25 12:50:00|86405.9|86380.9|86407.9|86382.9|86433.5|86408.5|86388.4|86363.4|1320
1616676900000|2021-03-25 12:55:00|86408.4|86383.4|86400.8|86375.8|86436|86411|86393.8|86368.8|1382
1616677200000|2021-03-25 13:00:00|86400.9|86375.9|86326.4|86301.4|86420.8|86395.8|86305.3|86280.3|1520
1616677500000|2021-03-25 13:05:00|86325.9|86300.9|86389.5|86364.5|86394.4|86369.4|86316.7|86291.7|1229
1616677800000|2021-03-25 13:10:00|86389.4|86364.4|86386.4|86361.4|86397.8|86372.8|86363.6|86338.6|1158
1616678100000|2021-03-25 13:15:00|86385.4|86360.4|86303.7|86278.7|86385.9|86360.9|86296.3|86271.3|1374
1616678400000|2021-03-25 13:20:00|86301.6|86276.6|86302.8|86277.8|86327.7|86302.7|86289.9|86264.9|912
1616678700000|2021-03-25 13:25:00|86302.6|86277.6|86312.4|86287.4|86335|86310|86299.7|86274.7|876
1616679000000|2021-03-25 13:30:00|86312.9|86287.9|86313.4|86288.4|86326.5|86301.5|86297.3|86272.3|1006
1616679300000|2021-03-25 13:35:00|86315.9|86290.9|86258.2|86233.2|86324.8|86299.8|86257.1|86232.1|1030
1616679600000|2021-03-25 13:40:00|86258.5|86233.5|86294.4|86269.4|86296.2|86271.2|86238.9|86213.9|1124
1616679900000|2021-03-25 13:45:00|86296|86271|86303.5|86278.5|86303.9|86278.9|86267.6|86242.6|1387
1616680200000|2021-03-25 13:50:00|86303.6|86278.6|86327.1|86302.1|86355.7|86330.7|86303.3|86278.3|1470
1616680500000|2021-03-25 13:55:00|86327.3|86302.3|86302.9|86277.9|86347.5|86322.5|86283.8|86258.8|1659
1616680800000|2021-03-25 14:00:00|86303.7|86278.7|86312.3|86287.3|86312.8|86287.8|86269|86244|1697
1616681100000|2021-03-25 14:05:00|86312.7|86287.7|86351.8|86326.8|86382.3|86357.3|86311.6|86286.6|1494
1616681400000|2021-03-25 14:10:00|86351.4|86326.4|86361|86336|86362.5|86337.5|86328.6|86303.6|1438
1616681700000|2021-03-25 14:15:00|86361.9|86336.9|86391.9|86366.9|86423.6|86398.6|86360.1|86335.1|1528
1616682000000|2021-03-25 14:20:00|86392|86367|86385.7|86360.7|86392.4|86367.4|86331.6|86306.6|1607
1616682300000|2021-03-25 14:25:00|86386|86361|86391.1|86366.1|86403|86378|86352.6|86327.6|1464
1616682600000|2021-03-25 14:30:00|86392.1|86367.1|86450.7|86425.7|86455.6|86430.6|86383.2|86358.2|1513
1616682900000|2021-03-25 14:35:00|86450.8|86425.8|86407.9|86382.9|86466.7|86441.7|86398.7|86373.7|1557
1616683200000|2021-03-25 14:40:00|86408|86383|86467.5|86442.5|86496.6|86471.6|86401.2|86376.2|1481
1616683500000|2021-03-25 14:45:00|86464.5|86439.5|86500|86475|86503.2|86478.2|86456.8|86431.8|1463
1616683800000|2021-03-25 14:50:00|86499.7|86474.7|86478.5|86453.5|86500.8|86475.8|86463.7|86438.7|1360
1616684100000|2021-03-25 14:55:00|86478.2|86453.2|86440.3|86415.3|86504.6|86479.6|86439.3|86414.3|1471
1616684400000|2021-03-25 15:00:00|86440.1|86415.1|86585.3|86560.3|86595.4|86570.4|86439.2|86414.2|1562
1616684700000|2021-03-25 15:05:00|86585.5|86560.5|86605.3|86580.3|86609.9|86584.9|86535.9|86510.9|1509
1616685000000|2021-03-25 15:10:00|86604.6|86579.6|86581.6|86556.6|86606.4|86581.4|86569|86544|1410
1616685300000|2021-03-25 15:15:00|86581.4|86556.4|86587.2|86562.2|86602.3|86577.3|86539.9|86514.9|1364
1616685600000|2021-03-25 15:20:00|86587|86562|86614.6|86589.6|86619.3|86594.3|86571.2|86546.2|1309
1616685900000|2021-03-25 15:25:00|86615.5|86590.5|86660.2|86610.2|86678.3|86642.7|86605.9|86580.9|1431
1616686200000|2021-03-25 15:30:00|86647.9|86622.9|86598.9|86573.9|86680.5|86643.9|86598.9|86565.8|1534
1616686500000|2021-03-25 15:35:00|86597.4|86572.4|86607.8|86582.8|86627.5|86602.5|86594.8|86569.8|1326
1616686800000|2021-03-25 15:40:00|86608.2|86583.2|86660.8|86635.8|86669.5|86644.5|86602.6|86577.6|1335
1616687100000|2021-03-25 15:45:00|86661.9|86636.9|86649.1|86624.1|86678.2|86653.2|86640.1|86615.1|1434
1616687400000|2021-03-25 15:50:00|86649.2|86624.2|86638.8|86613.8|86687.4|86662.4|86637.2|86612.2|1472
1616687700000|2021-03-25 15:55:00|86639.2|86614.2|86691.1|86666.1|86748.4|86723.4|86639.2|86614.2|1776
1616688000000|2021-03-25 16:00:00|86692.2|86667.2|86620.9|86595.9|86706.7|86681.7|86620|86595|1532
1616688300000|2021-03-25 16:05:00|86620.7|86595.7|86687.9|86662.9|86693.6|86668.6|86620.7|86595.7|1411
1616688600000|2021-03-25 16:10:00|86688.4|86663.4|86679.7|86654.7|86708.4|86683.4|86669.7|86644.7|1448
1616688900000|2021-03-25 16:15:00|86679.3|86654.3|86635.4|86610.4|86683.9|86658.9|86630.6|86605.6|1250
1616689200000|2021-03-25 16:20:00|86638.4|86613.4|86619.3|86594.3|86661|86636|86619.1|86594.1|1116
1616689500000|2021-03-25 16:25:00|86618.9|86593.9|86600.2|86550.2|86620.7|86595.7|86566.8|86528.2|1454
1616689800000|2021-03-25 16:30:00|86600.4|86550.4|86596.2|86571.2|86607|86576|86579.3|86547.6|1074
1616690100000|2021-03-25 16:35:00|86596.3|86571.3|86618.7|86593.7|86626.9|86601.9|86585.1|86560.1|1101
1616690400000|2021-03-25 16:40:00|86618.3|86593.3|86595.1|86570.1|86630.1|86593.9|86577.4|86540.3|1199
1616690700000|2021-03-25 16:45:00|86597.2|86572.2|86676|86626|86731.9|86661.6|86586.2|86540.6|1654
1616691000000|2021-03-25 16:50:00|86677.7|86627.7|86673.9|86648.9|86698.4|86664.2|86662.6|86627.7|1153
1616691300000|2021-03-25 16:55:00|86673.8|86648.8|86722.2|86697.2|86735|86701.3|86672.9|86635.5|1294
1616691600000|2021-03-25 17:00:00|86720.1|86695.1|86721.2|86696.2|86766.5|86741.5|86715.3|86688.1|1626
1616691900000|2021-03-25 17:05:00|86721.5|86696.5|86715.7|86690.7|86721.6|86696.6|86700.6|86675.6|1423
1616692200000|2021-03-25 17:10:00|86715.2|86690.2|86650.9|86625.9|86723.9|86698.9|86643|86606.7|1497
1616692500000|2021-03-25 17:15:00|86649|86624|86676.7|86651.7|86682.4|86657.4|86629.1|86604.1|1426
1616692800000|2021-03-25 17:20:00|86677.4|86652.4|86652.9|86627.9|86677.6|86652.6|86649.4|86624.4|1295
1616693100000|2021-03-25 17:25:00|86653.9|86628.9|86661.5|86636.5|86673.2|86648.2|86650.9|86625.9|1080
1616693400000|2021-03-25 17:30:00|86661.7|86636.7|86699.4|86674.4|86701.1|86676.1|86659.9|86634.9|1176
1616693700000|2021-03-25 17:35:00|86699.6|86674.6|86657|86632|86720.1|86695.1|86651.6|86609.7|1367
1616694000000|2021-03-25 17:40:00|86657.6|86632.6|86617.2|86592.2|86667.2|86632.6|86598.5|86573.5|1327
1616694300000|2021-03-25 17:45:00|86617.4|86592.4|86617.8|86592.8|86657|86622|86590.8|86550.9|1331
1616694600000|2021-03-25 17:50:00|86618.1|86593.1|86599.4|86574.4|86633.9|86608.9|86599.1|86574.1|1324
1616694900000|2021-03-25 17:55:00|86599.5|86574.5|86584.3|86559.3|86599.5|86574.5|86566|86533.5|1456
1616695200000|2021-03-25 18:00:00|86585.4|86560.4|86614.3|86589.3|86647.3|86614.1|86584.4|86554.1|1317
1616695500000|2021-03-25 18:05:00|86614.9|86589.9|86584.6|86559.6|86616.9|86591.9|86583.3|86558.3|1158
1616695800000|2021-03-25 18:10:00|86584.3|86559.3|86566.2|86541.2|86587.2|86562.2|86563.2|86538.2|980
1616696100000|2021-03-25 18:15:00|86566.1|86541.1|86546.8|86521.8|86566.9|86541.9|86528.4|86503.4|1295
1616696400000|2021-03-25 18:20:00|86547.1|86522.1|86555.3|86530.3|86579.4|86554.4|86543.5|86518.5|971
1616696700000|2021-03-25 18:25:00|86555.9|86530.9|86553.8|86528.8|86575.9|86540.5|86540.7|86505|1154
1616697000000|2021-03-25 18:30:00|86553.7|86528.7|86546.8|86521.8|86577.1|86539.1|86540.9|86508.1|965
1616697300000|2021-03-25 18:35:00|86547.6|86522.6|86516.8|86491.8|86548.8|86523.8|86511.1|86486.1|950
1616697600000|2021-03-25 18:40:00|86516.6|86491.6|86511.1|86486.1|86531.1|86497.6|86507.9|86477|776
1616697900000|2021-03-25 18:45:00|86510.7|86485.7|86476.4|86451.4|86515.5|86485.9|86467.5|86442.5|1021
1616698200000|2021-03-25 18:50:00|86476.9|86451.9|86478.8|86453.8|86491.2|86466.2|86466.4|86441.4|1117
1616698500000|2021-03-25 18:55:00|86478.9|86453.9|86516.5|86491.5|86560.8|86528.2|86475.5|86450.5|1295
1616698800000|2021-03-25 19:00:00|86516.7|86491.7|86509.7|86459.7|86533.8|86496.3|86460.6|86419.1|1652
1616699100000|2021-03-25 19:05:00|86509.8|86459.8|86526|86476|86540.9|86501.4|86489.5|86452.8|1082
1616699400000|2021-03-25 19:10:00|86526.2|86476.2|86520.5|86470.5|86530.2|86488.4|86485.8|86441.5|1130
1616699700000|2021-03-25 19:15:00|86520.6|86470.6|86516.1|86491.1|86525.3|86495.7|86495.9|86463.5|861
1616700000000|2021-03-25 19:20:00|86516.5|86491.5|86565.7|86515.7|86571.6|86521.6|86512.8|86487.8|999
1616700300000|2021-03-25 19:25:00|86565.5|86515.5|86585.4|86535.4|86595.6|86557.8|86558.9|86508.9|1021
1616700600000|2021-03-25 19:30:00|86585.3|86535.3|86579.6|86529.6|86605|86555|86561.1|86511.1|1112
1616700900000|2021-03-25 19:35:00|86579.7|86529.7|86568.3|86518.3|86585.1|86536.2|86555.2|86515.5|1023
1616701200000|2021-03-25 19:40:00|86568.1|86518.1|86532.5|86482.5|86571.1|86532|86526.2|86480.9|1114
1616701500000|2021-03-25 19:45:00|86532.7|86482.7|86499.8|86474.8|86542.4|86492.4|86496.3|86464|1089
1616701800000|2021-03-25 19:50:00|86500|86475|86500.7|86475.7|86520|86483|86479.5|86449.8|1065
1616702100000|2021-03-25 19:55:00|86501.1|86476.1|86508.1|86483.1|86535.3|86506.8|86479.5|86454.5|1447
1616702400000|2021-03-25 20:00:00|86506.6|86481.6|86495.7|86470.7|86514.3|86489.3|86486.2|86461.2|945
1616702700000|2021-03-25 20:05:00|86495.4|86470.4|86508.1|86483.1|86511.2|86486.2|86492.4|86467.4|599
1616703000000|2021-03-25 20:10:00|86508.3|86483.3|86507.5|86482.5|86529.1|86488.4|86504.4|86470.4|580
1616703300000|2021-03-25 20:15:00|86507.9|86482.9|86539.7|86489.7|86541.4|86495.9|86504.8|86468.9|551
1616703600000|2021-03-25 20:20:00|86539.9|86489.9|86540.7|86490.7|86542.3|86503.7|86528.7|86481.6|408
1616703900000|2021-03-25 20:25:00|86539.3|86489.3|86543.5|86493.5|86546.5|86509.4|86531.1|86487|388
1616704200000|2021-03-25 20:30:00|86543.3|86493.3|86531.2|86481.2|86545.2|86495.2|86530.4|86480.4|455
1616704500000|2021-03-25 20:35:00|86531.3|86481.3|86499.6|86449.6|86534.6|86496|86486.1|86444.7|542
1616704800000|2021-03-25 20:40:00|86499.3|86449.3|86513.8|86463.8|86540.3|86473.7|86490|86438.4|565
1616705100000|2021-03-25 20:45:00|86512.1|86462.1|86589.1|86539.1|86609.5|86552.8|86497.8|86458.7|899
1616705400000|2021-03-25 20:50:00|86587.9|86537.9|86587.9|86537.9|86608.5|86544.1|86579.2|86505.5|524
1616705700000|2021-03-25 20:55:00|86589|86539|86602.5|86491.5|86657.3|86548.8|86575.5|86466.4|1019
1616706000000|2021-03-25 21:00:00|86600.5|86507.8|86683.2|86572.2|86683.2|86572.2|86582.5|86480.4|30
1616706300000|2021-03-25 21:05:00|86726.6|86615.6|86759.4|86648.4|86775.7|86664.7|86726.6|86615.6|9
1616706600000|2021-03-25 21:10:00|86733.7|86622.7|86687.8|86576.8|86740.2|86629.2|86685.4|86574.4|54
1616706900000|2021-03-25 21:15:00|86673.4|86562.4|86663.9|86552.9|86674.6|86563.6|86640.2|86529.2|14
1616707200000|2021-03-25 21:20:00|86663.5|86552.5|86668.5|86557.5|86668.5|86557.5|86652.7|86541.7|21
1616707500000|2021-03-25 21:25:00|86677.8|86566.8|86677.6|86566.6|86698.6|86587.6|86668.8|86557.8|52
1616707800000|2021-03-25 21:30:00|86670.5|86559.5|86688|86577|86739.8|86628.8|86663.6|86552.6|63
1616708100000|2021-03-25 21:35:00|86676.1|86565.1|86619.6|86508.6|86745.8|86634.8|86581.9|86470.9|257
1616708400000|2021-03-25 21:40:00|86614.4|86503.4|86612|86501|86646.3|86535.3|86575.6|86464.6|443
1616708700000|2021-03-25 21:45:00|86607|86496|86597|86486|86627.5|86516.5|86556.8|86445.8|359
1616709000000|2021-03-25 21:50:00|86597.3|86486.3|86613.8|86502.8|86634.6|86523.6|86583.7|86472.7|269
1616709300000|2021-03-25 21:55:00|86612|86501|86602.5|86491.5|86630.8|86519.8|86588.2|86477.2|280
1616709600000|2021-03-25 22:00:00|86608.1|86497.1|86587.5|86476.5|86627.5|86516.5|86550.4|86439.4|1983
1616709900000|2021-03-25 22:05:00|86587.2|86476.2|86593.6|86482.6|86603.3|86492.3|86579.4|86468.4|2088
1616710200000|2021-03-25 22:10:00|86592.3|86481.3|86589.8|86478.8|86603.8|86492.8|86581.5|86470.5|2226
1616710500000|2021-03-25 22:15:00|86589|86478|86600.9|86489.9|86612.9|86501.9|86585|86474|2291
1616710800000|2021-03-25 22:20:00|86600|86489|86596.7|86485.7|86608.8|86497.8|86587.2|86476.2|870
1616711100000|2021-03-25 22:25:00|86593.6|86482.6|86590|86479|86604.3|86493.3|86582.6|86471.6|969
1616711400000|2021-03-25 22:30:00|86586.7|86475.7|86574.3|86469|86599.5|86494.3|86574.3|86466.8|1426
1616711700000|2021-03-25 22:35:00|86575.3|86469.2|86583.6|86472.6|86596.8|86489.8|86575.3|86466.4|1586
1616712000000|2021-03-25 22:40:00|86583.9|86472.9|86588.6|86477.6|86593.9|86491.6|86578.1|86471.2|1785
1616712300000|2021-03-25 22:45:00|86588.5|86477.5|86584.2|86473.3|86594.4|86494.6|86578.7|86470.5|1385
1616712600000|2021-03-25 22:50:00|86583.2|86473|86564.9|86453.9|86583.6|86475|86544.6|86441.2|803
1616712900000|2021-03-25 22:55:00|86563.5|86452.5|86557.3|86446.3|86582.1|86477.3|86548.3|86440.6|882
1616713200000|2021-03-25 23:00:00|86557|86446|86556.9|86475.1|86570.3|86500|86537.5|86437.9|988
1616713500000|2021-03-25 23:05:00|86556.6|86470.6|86562.7|86463.3|86575.5|86494.2|86550.6|86446.4|982
1616713800000|2021-03-25 23:10:00|86563.3|86466.3|86551.6|86449.2|86574.4|86484.2|86548.5|86447.4|655
1616714100000|2021-03-25 23:15:00|86550.9|86450.8|86550|86465.1|86566.1|86490.6|86529.1|86448.5|737
1616714400000|2021-03-25 23:20:00|86550.5|86467.7|86525.4|86475.4|86566|86513.6|86517.8|86431.3|776
1616714700000|2021-03-25 23:25:00|86525.6|86475.6|86532.9|86454.1|86540.3|86476.8|86512.1|86444.6|794
1616715000000|2021-03-25 23:30:00|86532.8|86450.2|86515.6|86416|86535.1|86471.9|86496.8|86405.7|820
1616715300000|2021-03-25 23:35:00|86516.1|86417.2|86521.4|86418.5|86528|86450.4|86500.4|86410.7|734
1616715600000|2021-03-25 23:40:00|86521.2|86418.3|86522.2|86431.6|86533.7|86456.1|86498.5|86414.5|558
1616715900000|2021-03-25 23:45:00|86522.5|86430.6|86512.9|86435.6|86526.7|86459.3|86492.3|86416.2|704
1616716200000|2021-03-25 23:50:00|86501.1|86451.1|86499.6|86427.3|86520.6|86452.7|86484.9|86413.8|638
1616716500000|2021-03-25 23:55:00|86499|86424.1|86502.9|86430.3|86528.5|86452.5|86485.3|86417.2|607
1616716800000|2021-03-26 00:00:00|86502|86427.9|86499|86424.1|86525.6|86445.7|86470.2|86386.9|1309
1616717100000|2021-03-26 00:05:00|86494.6|86418.8|86492.5|86381.5|86507.3|86436|86475.7|86367.4|1105
1616717400000|2021-03-26 00:10:00|86494.3|86383.6|86506.6|86395.6|86517.5|86420.5|86478.7|86368|750
1616717700000|2021-03-26 00:15:00|86506.3|86395.3|86506.7|86398.2|86530.6|86436.9|86494.6|86383.6|846
1616718000000|2021-03-26 00:20:00|86507.1|86398.1|86510.2|86399.2|86545.8|86444.6|86504.3|86394.1|1097
1616718300000|2021-03-26 00:25:00|86508.6|86397.6|86495.8|86402.8|86514.1|86405.1|86473.3|86365.4|1054
1616718600000|2021-03-26 00:30:00|86495.9|86402.9|86496.9|86386.5|86504.2|86413.5|86478|86367|999
1616718900000|2021-03-26 00:35:00|86495.7|86384.7|86518|86416.8|86528.1|86440.6|86487.5|86384.2|886
1616719200000|2021-03-26 00:40:00|86517.4|86417.1|86523.2|86435.3|86532.1|86458.2|86508.2|86402.6|957
1616719500000|2021-03-26 00:45:00|86522.8|86432.5|86523.8|86434.5|86534.9|86450|86513.3|86418.1|807
1616719800000|2021-03-26 00:50:00|86524.3|86434|86461.7|86366.4|86531.9|86444.3|86453.2|86361.2|1312
1616720100000|2021-03-26 00:55:00|86462|86366.5|86462.9|86373.4|86489.8|86404.7|86438.9|86356.3|1089
1616720400000|2021-03-26 01:00:00|86467.3|86370|86481.4|86390.6|86487.9|86414.1|86444.5|86368.4|967
1616720700000|2021-03-26 01:05:00|86480.7|86391.2|86478.7|86394.7|86490.2|86420.6|86462.3|86381.9|776
1616721000000|2021-03-26 01:10:00|86477.8|86393.9|86461.1|86373.7|86484.5|86409.8|86438.5|86365.3|913
1616721300000|2021-03-26 01:15:00|86459.3|86369.7|86424.2|86374.2|86469.7|86402.9|86420.4|86357.7|961
1616721600000|2021-03-26 01:20:00|86425.5|86375.5|86429|86379|86456.7|86398.7|86421.6|86363.2|720
1616721900000|2021-03-26 01:25:00|86429.5|86379.5|86468.1|86382.8|86479.4|86415.5|86428.9|86377|803
1616722200000|2021-03-26 01:30:00|86468.8|86382.1|86448.6|86398.6|86470.1|86399.2|86437.8|86347.7|980
1616722500000|2021-03-26 01:35:00|86459.4|86388|86446.5|86352.6|86459.4|86397|86426.3|86341.5|957
1616722800000|2021-03-26 01:40:00|86447.3|86351.7|86456.1|86381.8|86466.5|86394.3|86432.8|86340.6|902
1616723100000|2021-03-26 01:45:00|86444.2|86394.2|86456.8|86406.8|86470.7|86414.6|86426.2|86372.5|866
1616723400000|2021-03-26 01:50:00|86456.2|86406.2|86442.5|86392.5|86457.9|86407.9|86430.2|86376.2|826
1616723700000|2021-03-26 01:55:00|86444|86394|86414.6|86364.6|86447.4|86397.4|86404.4|86353.4|948
1616724000000|2021-03-26 02:00:00|86414.1|86364.1|86424.6|86374.6|86431.3|86383.2|86404.3|86354.3|674
1616724300000|2021-03-26 02:05:00|86423.9|86373.9|86437.5|86387.5|86446.6|86393.7|86418.2|86368.2|681
1616724600000|2021-03-26 02:10:00|86433.2|86383.2|86427.2|86377.2|86444.1|86394.1|86419.4|86365.7|596
1616724900000|2021-03-26 02:15:00|86426.4|86376.4|86428|86378|86439.4|86389.4|86415.9|86365.9|527
1616725200000|2021-03-26 02:20:00|86429.6|86379.6|86458.5|86408.5|86460|86410|86420.8|86370.4|488
1616725500000|2021-03-26 02:25:00|86457.2|86407.2|86450.6|86400.6|86482.7|86432.7|86442.6|86392.6|720
1616725800000|2021-03-26 02:30:00|86450.8|86400.8|86446.8|86396.8|86472.6|86422.6|86436.2|86386.2|744
1616726100000|2021-03-26 02:35:00|86446|86396|86456.8|86406.8|86466.9|86416.9|86443|86393|625
1616726400000|2021-03-26 02:40:00|86457.9|86407.9|86459.6|86409.6|86459.6|86409.6|86441.5|86391.5|513
1616726700000|2021-03-26 02:45:00|86459.4|86409.4|86431|86381|86462.1|86412.1|86431|86381|545
1616727000000|2021-03-26 02:50:00|86439.5|86389.5|86439.6|86389.6|86443.2|86393.2|86428.2|86378.2|505
1616727300000|2021-03-26 02:55:00|86439.9|86389.9|86444.3|86394.3|86452.2|86402.2|86436.6|86386.6|474
1616727600000|2021-03-26 03:00:00|86444.7|86394.7|86439.9|86389.9|86444.7|86394.7|86430.5|86380.5|436
1616727900000|2021-03-26 03:05:00|86439.6|86389.6|86434.2|86384.2|86444|86402.5|86425.1|86381.9|283
1616728200000|2021-03-26 03:10:00|86434.9|86384.9|86439.1|86389.1|86443.3|86402.5|86420.5|86370.5|491
1616728500000|2021-03-26 03:15:00|86438.9|86388.9|86431.2|86381.2|86439.7|86400.2|86412.5|86360|343
1616728800000|2021-03-26 03:20:00|86430.5|86380.5|86423.9|86373.9|86436.2|86392.5|86411.2|86369.1|361
1616729100000|2021-03-26 03:25:00|86424.5|86374.5|86418|86368|86432.8|86382.8|86416.5|86366.5|635
1616729400000|2021-03-26 03:30:00|86422.9|86372.9|86430.4|86380.4|86435.6|86388.8|86413.8|86368.9|527
1616729700000|2021-03-26 03:35:00|86427.9|86377.9|86432.5|86382.5|86440.4|86398.9|86423.3|86375.5|409
1616730000000|2021-03-26 03:40:00|86431.4|86381.4|86381.7|86331.7|86441.5|86391.5|86375.3|86325.3|593
1616730300000|2021-03-26 03:45:00|86382.1|86332.1|86402.2|86352.2|86404.3|86354.3|86376.3|86326.3|594
1616730600000|2021-03-26 03:50:00|86401.5|86351.5|86394.8|86344.8|86403|86353|86385.3|86335.3|671
1616730900000|2021-03-26 03:55:00|86394.5|86344.5|86385.9|86335.9|86403.1|86353.1|86385.9|86335.9|520
1616731200000|2021-03-26 04:00:00|86386.4|86336.4|86400.6|86350.6|86402.8|86352.8|86385.8|86335.8|459
1616731500000|2021-03-26 04:05:00|86400.5|86350.5|86404.8|86354.8|86407.9|86357.9|86385.8|86335.8|415
1616731800000|2021-03-26 04:10:00|86405.8|86355.8|86414.3|86364.3|86425.1|86375.1|86403.3|86353.3|486
1616732100000|2021-03-26 04:15:00|86414.9|86364.9|86420.7|86370.7|86424.5|86374.5|86408.7|86358.7|393
1616732400000|2021-03-26 04:20:00|86420.8|86370.8|86417.7|86367.7|86421.5|86371.5|86410|86360|442
1616732700000|2021-03-26 04:25:00|86416.8|86366.8|86404.4|86354.4|86416.9|86366.9|86404.4|86354.4|458
1616733000000|2021-03-26 04:30:00|86404.3|86354.3|86421.7|86371.7|86423.8|86373.8|86396.6|86346.6|633
1616733300000|2021-03-26 04:35:00|86421.6|86371.6|86423.5|86373.5|86429.8|86379.8|86416.2|86366.2|482
1616733600000|2021-03-26 04:40:00|86423.7|86373.7|86425.5|86375.5|86432.1|86382.1|86419.9|86369.9|518
1616733900000|2021-03-26 04:45:00|86425.4|86375.4|86430.6|86380.6|86430.8|86380.8|86420|86370|461
1616734200000|2021-03-26 04:50:00|86430.7|86380.7|86430|86380|86433|86383|86424.7|86374.7|358
1616734500000|2021-03-26 04:55:00|86430.3|86380.3|86423.1|86373.1|86435.8|86385.8|86421.6|86371.6|397
1616734800000|2021-03-26 05:00:00|86422.4|86372.4|86422.5|86372.5|86423.1|86373.1|86410.6|86360.6|466
1616735100000|2021-03-26 05:05:00|86422.9|86372.9|86408.9|86358.9|86422.9|86372.9|86407.5|86357.5|406
1616735400000|2021-03-26 05:10:00|86409.6|86359.6|86419.4|86369.4|86422.2|86372.2|86403.8|86353.8|435
1616735700000|2021-03-26 05:15:00|86419.3|86369.3|86405.8|86355.8|86420.5|86370.5|86404.2|86354.2|372
1616736000000|2021-03-26 05:20:00|86406|86356|86410.6|86360.6|86413.6|86363.6|86404.3|86354.3|277
1616736300000|2021-03-26 05:25:00|86410.7|86360.7|86406.3|86356.3|86412.5|86362.5|86400.7|86350.7|363
1616736600000|2021-03-26 05:30:00|86406|86356|86397.1|86347.1|86406.9|86356.9|86395.3|86345.3|513
1616736900000|2021-03-26 05:35:00|86397.5|86347.5|86381|86331|86398|86348|86378.8|86328.8|509
1616737200000|2021-03-26 05:40:00|86381.2|86331.2|86372.4|86322.4|86381.8|86331.8|86366.2|86316.2|626
1616737500000|2021-03-26 05:45:00|86372.5|86322.5|86366.9|86316.9|86376.5|86326.5|86364.9|86314.9|438
1616737800000|2021-03-26 05:50:00|86366.8|86316.8|86373.8|86323.8|86376.5|86326.5|86366.4|86316.4|447
1616738100000|2021-03-26 05:55:00|86374.1|86324.1|86357.9|86307.9|86374.2|86324.2|86344.3|86304.4|640
1616738400000|2021-03-26 06:00:00|86360|86310|86362.9|86312.9|86366.4|86323.4|86345.8|86299.9|845
1616738700000|2021-03-26 06:05:00|86362.5|86312.5|86351.5|86301.5|86371.3|86331.5|86346.4|86296.4|680
1616739000000|2021-03-26 06:10:00|86352|86302|86333.9|86283.9|86352.2|86302.2|86332.2|86282.2|818
1616739300000|2021-03-26 06:15:00|86334.3|86284.3|86364|86314|86379.9|86329.9|86334.3|86284.3|726
1616739600000|2021-03-26 06:20:00|86364.1|86314.1|86388.8|86338.8|86413.9|86349.5|86358|86308|575
1616739900000|2021-03-26 06:25:00|86387.5|86337.5|86374.4|86324.4|86391.7|86341.7|86366.8|86316.8|847
1616740200000|2021-03-26 06:30:00|86375|86325|86406.3|86356.3|86410.1|86360.1|86375|86325|659
1616740500000|2021-03-26 06:35:00|86405.8|86355.8|86403.8|86353.8|86411.8|86361.8|86393.7|86343.7|580
1616740800000|2021-03-26 06:40:00|86403.2|86353.2|86423.9|86373.9|86428|86378|86396.8|86346.8|711
1616741100000|2021-03-26 06:45:00|86423.7|86373.7|86428.1|86378.1|86431.3|86381.3|86415.5|86365.5|724
1616741400000|2021-03-26 06:50:00|86428|86378|86415.7|86365.7|86428.4|86378.4|86404.5|86354.5|662
1616741700000|2021-03-26 06:55:00|86415.6|86365.6|86426.7|86350.3|86433.5|86369.9|86402.2|86342.8|721
1616742000000|2021-03-26 07:00:00|86413|86363|86427.1|86377.1|86479|86429|86413|86349.7|1035
1616742300000|2021-03-26 07:05:00|86426.2|86376.2|86484.6|86434.6|86486.6|86436.6|86417|86376.2|963
1616742600000|2021-03-26 07:10:00|86484.5|86434.5|86461.4|86436.4|86498.3|86461|86460.1|86423|797
1616742900000|2021-03-26 07:15:00|86461.6|86436.6|86425.6|86400.6|86497|86462.7|86423.9|86388|981
1616743200000|2021-03-26 07:20:00|86424.9|86399.9|86455.9|86405.9|86455.9|86410|86399.1|86367.4|903
1616743500000|2021-03-26 07:25:00|86455.3|86405.3|86468.6|86418.6|86479.8|86440.5|86434.8|86391.7|989
1616743800000|2021-03-26 07:30:00|86469.7|86419.7|86478.3|86453.3|86478.3|86453.3|86443.1|86410.2|859
1616744100000|2021-03-26 07:35:00|86477.8|86452.8|86443.4|86418.4|86478.4|86453.4|86442.5|86407.4|749
1616744400000|2021-03-26 07:40:00|86443.7|86418.7|86451.3|86426.3|86460.9|86435.9|86437.7|86412.7|919
1616744700000|2021-03-26 07:45:00|86450.9|86425.9|86475|86450|86488.8|86463.8|86428|86403|1060
1616745000000|2021-03-26 07:50:00|86475.1|86450.1|86440.1|86415.1|86482.9|86457.9|86428.8|86403.8|983
1616745300000|2021-03-26 07:55:00|86440|86415|86436|86411|86451|86426|86426.4|86398.3|984
1616745600000|2021-03-26 08:00:00|86436.5|86411.5|86521.9|86496.9|86523.5|86498.5|86429.3|86404.3|1357
1616745900000|2021-03-26 08:05:00|86521.7|86496.7|86534.2|86509.2|86551.2|86526.2|86514.6|86489.6|1181
1616746200000|2021-03-26 08:10:00|86534|86509|86581|86556|86586.7|86561.7|86517.9|86492.9|1225
1616746500000|2021-03-26 08:15:00|86580.2|86555.2|86532.7|86507.7|86581|86556|86514.6|86489.6|1248
1616746800000|2021-03-26 08:20:00|86533.2|86508.2|86469.8|86444.8|86535.5|86510.5|86448.9|86423.9|1315
1616747100000|2021-03-26 08:25:00|86469.5|86444.5|86517.1|86467.1|86554.7|86490.6|86465.6|86433.6|1152
1616747400000|2021-03-26 08:30:00|86531.5|86450.5|86477.6|86452.6|86556.5|86513.7|86477.6|86442.8|1439
1616747700000|2021-03-26 08:35:00|86478.2|86453.2|86431.8|86406.8|86482.9|86457.9|86430.9|86405.9|1233
1616748000000|2021-03-26 08:40:00|86431.5|86406.5|86384.1|86359.1|86431.5|86406.5|86365.6|86340.6|1301
1616748300000|2021-03-26 08:45:00|86384.4|86359.4|86381.4|86356.4|86409.8|86384.8|86364.8|86339.8|1153
1616748600000|2021-03-26 08:50:00|86381.3|86356.3|86423.9|86398.9|86425.5|86400.5|86377.8|86352.8|1149
1616748900000|2021-03-26 08:55:00|86423.4|86398.4|86432.9|86382.9|86444.6|86405.9|86402.9|86363.6|1074
1616749200000|2021-03-26 09:00:00|86431.9|86381.9|86419.7|86394.7|86449.5|86424.5|86395|86354.9|1307
1616749500000|2021-03-26 09:05:00|86419.8|86394.8|86431.4|86406.4|86438.8|86413.8|86411.6|86386.6|1000
1616749800000|2021-03-26 09:10:00|86431.1|86406.1|86409.9|86384.9|86445.8|86420.8|86399.4|86374.4|959
1616750100000|2021-03-26 09:15:00|86409.7|86384.7|86405.1|86380.1|86425|86400|86399.8|86374.8|1039
1616750400000|2021-03-26 09:20:00|86404.8|86379.8|86374.9|86349.9|86406|86381|86360.1|86335.1|1026
1616750700000|2021-03-26 09:25:00|86375.3|86350.3|86425.7|86400.7|86438.9|86413.9|86363.7|86338.7|1012
1616751000000|2021-03-26 09:30:00|86425.3|86400.3|86415.5|86390.5|86450.6|86417.3|86411.5|86386.5|1005
1616751300000|2021-03-26 09:35:00|86415.2|86390.2|86365.1|86340.1|86417.5|86392.5|86355.1|86330.1|1287
1616751600000|2021-03-26 09:40:00|86364.7|86339.7|86344.5|86319.5|86421.4|86380.4|86338.5|86313.5|1013
1616751900000|2021-03-26 09:45:00|86344.4|86319.4|86341.1|86316.1|86361.4|86336.4|86330|86305|854
1616752200000|2021-03-26 09:50:00|86341.2|86316.2|86355.2|86330.2|86365.1|86340.1|86340.3|86315.3|914
1616752500000|2021-03-26 09:55:00|86355|86330|86364|86339|86377.6|86352.6|86339.6|86314.6|1067
1616752800000|2021-03-26 10:00:00|86363.8|86338.8|86367.1|86342.1|86384.6|86351.5|86363.6|86334.5|785
1616753100000|2021-03-26 10:05:00|86367|86342|86359.4|86334.4|86373.9|86348.9|86355.1|86330.1|741
1616753400000|2021-03-26 10:10:00|86359.1|86334.1|86379.1|86354.1|86390.8|86365.8|86355.7|86330.7|1063
1616753700000|2021-03-26 10:15:00|86379.2|86354.2|86361.5|86336.5|86398.1|86371.7|86358.8|86333.8|920
1616754000000|2021-03-26 10:20:00|86361.7|86336.7|86366.6|86341.6|86393.1|86368.1|86351.6|86326.6|1000
1616754300000|2021-03-26 10:25:00|86365.9|86340.9|86371.3|86346.3|86376.2|86351.2|86333.4|86308.4|878
1616754600000|2021-03-26 10:30:00|86371.7|86346.7|86374.9|86349.9|86390.9|86365.9|86366.4|86341.4|935
1616754900000|2021-03-26 10:35:00|86375.2|86350.2|86393.8|86368.8|86399.1|86374.1|86368.1|86343.1|966
1616755200000|2021-03-26 10:40:00|86394|86369|86398.1|86373.1|86402.3|86377.3|86391.9|86366.9|839
1616755500000|2021-03-26 10:45:00|86398.6|86373.6|86422.7|86397.7|86428.1|86403.1|86389.7|86364.7|879
1616755800000|2021-03-26 10:50:00|86422.4|86397.4|86420.9|86395.9|86431.6|86406.6|86403.1|86378.1|968
1616756100000|2021-03-26 10:55:00|86421.2|86396.2|86427.8|86402.8|86467.3|86442.3|86418.1|86393.1|1147
1616756400000|2021-03-26 11:00:00|86427.9|86402.9|86477.4|86452.4|86498|86473|86417|86392|1119
1616756700000|2021-03-26 11:05:00|86476.3|86451.3|86490.6|86465.6|86499.9|86474.9|86470.5|86445.5|979
1616757000000|2021-03-26 11:10:00|86491.6|86466.6|86530|86505|86532.5|86507.5|86482.7|86457.7|994
1616757300000|2021-03-26 11:15:00|86529.9|86504.9|86530.6|86505.6|86559.2|86534.2|86527.4|86502.4|994
1616757600000|2021-03-26 11:20:00|86530.5|86505.5|86527.7|86502.7|86551.7|86526.7|86519.9|86494.9|889
1616757900000|2021-03-26 11:25:00|86527.3|86502.3|86603.1|86578.1|86603.8|86578.8|86519.4|86494.4|1081
1616758200000|2021-03-26 11:30:00|86603.2|86578.2|86574.9|86549.9|86620.2|86595.2|86565.4|86540.4|1220
1616758500000|2021-03-26 11:35:00|86575.2|86550.2|86546.8|86521.8|86575.2|86550.2|86544.5|86519.5|905
1616758800000|2021-03-26 11:40:00|86546.1|86521.1|86531.4|86506.4|86551.4|86526.4|86520.9|86495.9|899
1616759100000|2021-03-26 11:45:00|86531.7|86506.7|86514.9|86489.9|86538.2|86513.2|86513.5|86488.5|956
1616759400000|2021-03-26 11:50:00|86514.4|86489.4|86524.8|86499.8|86527.3|86502.3|86501.2|86476.2|907
1616759700000|2021-03-26 11:55:00|86525|86500|86523.8|86498.8|86548.9|86523.9|86504.2|86479.2|997
1616760000000|2021-03-26 12:00:00|86522.1|86497.1|86520.3|86495.3|86528.2|86503.2|86491.1|86466.1|1159
1616760300000|2021-03-26 12:05:00|86520.4|86495.4|86512|86487|86522.9|86497.9|86493.3|86468.3|998
1616760600000|2021-03-26 12:10:00|86511.3|86486.3|86489.6|86464.6|86514.1|86489.1|86481.2|86456.2|1131
1616760900000|2021-03-26 12:15:00|86489.8|86464.8|86517|86492|86525.7|86500.7|86480.4|86455.4|894
1616761200000|2021-03-26 12:20:00|86517.5|86492.5|86545.3|86520.3|86546.8|86521.8|86508.5|86483.5|931
1616761500000|2021-03-26 12:25:00|86545.5|86520.5|86541.7|86516.7|86555|86520.6|86521.7|86496.7|957
1616761800000|2021-03-26 12:30:00|86541.3|86516.3|86484.9|86459.9|86554.4|86518.3|86477.7|86452.7|1386
1616762100000|2021-03-26 12:35:00|86483.3|86458.3|86512.6|86487.6|86512.6|86487.6|86455.8|86430.8|1328
1616762400000|2021-03-26 12:40:00|86513.1|86488.1|86496.6|86471.6|86539.8|86514.8|86494|86469|1239
1616762700000|2021-03-26 12:45:00|86496.7|86471.7|86518.8|86493.8|86526|86501|86484|86459|1235
1616763000000|2021-03-26 12:50:00|86517.1|86492.1|86528.6|86503.6|86578|86553|86517.1|86492.1|1139
1616763300000|2021-03-26 12:55:00|86529|86504|86536.8|86511.8|86550.7|86525.7|86503.4|86478.4|1291
1616763600000|2021-03-26 13:00:00|86537|86512|86440.7|86415.7|86538.6|86513.6|86428.4|86403.4|1514
1616763900000|2021-03-26 13:05:00|86441.5|86416.5|86463.3|86438.3|86477.6|86452.6|86429.5|86404.5|1143
1616764200000|2021-03-26 13:10:00|86464.3|86439.3|86502.7|86477.7|86507.4|86482.4|86449.9|86424.9|1044
1616764500000|2021-03-26 13:15:00|86502.9|86477.9|86453.3|86428.3|86508.5|86483.5|86453|86428|1028
1616764800000|2021-03-26 13:20:00|86453.8|86428.8|86481.8|86456.8|86487.2|86462.2|86451.5|86426.5|941
1616765100000|2021-03-26 13:25:00|86482.5|86457.5|86484.5|86459.5|86499.5|86474.5|86466.1|86441.1|851
1616765400000|2021-03-26 13:30:00|86486.4|86461.4|86477.7|86452.7|86509.5|86472.1|86445.5|86420.5|1065
1616765700000|2021-03-26 13:35:00|86473|86448|86480.9|86455.9|86508.9|86483.9|86442.7|86417.7|1436
1616766000000|2021-03-26 13:40:00|86480.5|86455.5|86474|86449|86497.2|86472.2|86451.9|86426.9|1341
1616766300000|2021-03-26 13:45:00|86473.9|86448.9|86479.5|86454.5|86490.6|86465.6|86458.8|86433.8|1332
1616766600000|2021-03-26 13:50:00|86479.4|86454.4|86477.4|86452.4|86493.2|86468.2|86463.8|86438.8|1222
1616766900000|2021-03-26 13:55:00|86477.2|86452.2|86481.9|86456.9|86516|86491|86444.4|86419.4|1307
1616767200000|2021-03-26 14:00:00|86480.7|86455.7|86462.5|86437.5|86484.8|86459.8|86438.3|86413.3|1327
1616767500000|2021-03-26 14:05:00|86462.4|86437.4|86464.7|86439.7|86500.2|86475.2|86455.8|86430.8|1253
1616767800000|2021-03-26 14:10:00|86464.4|86439.4|86467.6|86442.6|86486.4|86461.4|86460.9|86435.9|1240
1616768100000|2021-03-26 14:15:00|86467.5|86442.5|86530.8|86505.8|86535.8|86510.8|86458.7|86433.7|1343
1616768400000|2021-03-26 14:20:00|86531.3|86506.3|86535.4|86510.4|86556.3|86531.3|86519.7|86494.7|1284
1616768700000|2021-03-26 14:25:00|86535.3|86510.3|86499.3|86474.3|86535.3|86510.3|86491.7|86466.7|1039
1616769000000|2021-03-26 14:30:00|86498.5|86473.5|86510.8|86485.8|86516|86491|86482.2|86457.2|992
1616769300000|2021-03-26 14:35:00|86510.9|86485.9|86467.1|86442.1|86512|86487|86448|86423|1091
1616769600000|2021-03-26 14:40:00|86468|86443|86529.8|86504.8|86533.7|86508.7|86458.8|86433.8|1330
1616769900000|2021-03-26 14:45:00|86528.8|86503.8|86583.8|86558.8|86588.9|86563.9|86520.8|86495.8|1305
1616770200000|2021-03-26 14:50:00|86583.6|86558.6|86595.3|86570.3|86611.3|86586.3|86565.6|86540.6|1283
1616770500000|2021-03-26 14:55:00|86595.2|86570.2|86539|86514|86595.2|86570.2|86522.3|86497.3|1193
1616770800000|2021-03-26 15:00:00|86537.2|86512.2|86522.7|86497.7|86565.1|86540.1|86505.8|86480.8|1525
1616771100000|2021-03-26 15:05:00|86522.6|86497.6|86501|86476|86530.4|86505.4|86498.5|86473.5|1265
1616771400000|2021-03-26 15:10:00|86500.6|86475.6|86504.6|86479.6|86539.3|86514.3|86492.5|86467.5|1291
1616771700000|2021-03-26 15:15:00|86504.9|86479.9|86488.5|86463.5|86506|86481|86475.4|86450.4|1165
1616772000000|2021-03-26 15:20:00|86488.4|86463.4|86498.4|86473.4|86521.3|86496.3|86477.4|86452.4|1203
1616772300000|2021-03-26 15:25:00|86498.3|86473.3|86497.4|86472.4|86518.5|86493.5|86480.1|86455.1|1098
1616772600000|2021-03-26 15:30:00|86497.5|86472.5|86458.6|86433.6|86514.8|86489.8|86458.6|86433.6|1148
1616772900000|2021-03-26 15:35:00|86459.3|86434.3|86465.3|86440.3|86488.6|86463.6|86455.1|86430.1|1254
1616773200000|2021-03-26 15:40:00|86465|86440|86453.5|86428.5|86470.7|86445.7|86442.4|86417.4|1312
1616773500000|2021-03-26 15:45:00|86453.6|86428.6|86422.6|86397.6|86453.6|86428.6|86391.6|86366.6|1420
1616773800000|2021-03-26 15:50:00|86420.5|86395.5|86479.3|86454.3|86497.5|86472.5|86415.5|86390.5|1385
1616774100000|2021-03-26 15:55:00|86478.7|86453.7|86479.6|86454.6|86511.1|86486.1|86445.8|86420.8|1701
1616774400000|2021-03-26 16:00:00|86479.7|86454.7|86468.3|86443.3|86486.6|86461.6|86457.6|86432.6|1412
1616774700000|2021-03-26 16:05:00|86468|86443|86468.8|86443.8|86498.9|86473.9|86457.7|86432.7|1353
1616775000000|2021-03-26 16:10:00|86469.3|86444.3|86428|86403|86482.7|86457.7|86421.9|86356.5|1304
1616775300000|2021-03-26 16:15:00|86427.2|86402.2|86442.5|86417.5|86449.4|86424.4|86414.5|86389.5|973
1616775600000|2021-03-26 16:20:00|86442.6|86417.6|86497.6|86472.6|86498.2|86473.2|86441|86416|791
1616775900000|2021-03-26 16:25:00|86497.7|86472.7|86475.2|86450.2|86498.6|86473.6|86469.2|86444.2|959
1616776200000|2021-03-26 16:30:00|86475.1|86450.1|86471|86446|86482.3|86457.3|86452.2|86427.2|1238
1616776500000|2021-03-26 16:35:00|86470.4|86445.4|86419.5|86394.5|86470.6|86445.6|86418.7|86393.7|1216
1616776800000|2021-03-26 16:40:00|86419.4|86394.4|86435.5|86410.5|86451.2|86415.1|86416.9|86391.9|871
1616777100000|2021-03-26 16:45:00|86435.6|86410.6|86439.5|86414.5|86502.6|86456.4|86435.5|86410.5|1262
1616777400000|2021-03-26 16:50:00|86438.7|86413.7|86447.7|86422.7|86451.4|86426.4|86433.9|86408.9|984
1616777700000|2021-03-26 16:55:00|86447.2|86422.2|86461.5|86436.5|86471.2|86446.2|86439.7|86414.7|1021
1616778000000|2021-03-26 17:00:00|86461.9|86436.9|86469.7|86444.7|86480.2|86455.2|86452|86427|1176
1616778300000|2021-03-26 17:05:00|86468.3|86443.3|86466.6|86441.6|86471.1|86446.1|86456.3|86431.3|830
1616778600000|2021-03-26 17:10:00|86466.3|86441.3|86458.1|86433.1|86483.3|86458.3|86454|86429|872
1616778900000|2021-03-26 17:15:00|86458.3|86433.3|86450.9|86425.9|86459|86434|86445.7|86420.7|762
1616779200000|2021-03-26 17:20:00|86450.4|86425.4|86474.5|86449.5|86476.5|86451.5|86443.2|86418.2|808
1616779500000|2021-03-26 17:25:00|86474.6|86449.6|86492.6|86467.6|86493.6|86468.6|86467|86442|934
1616779800000|2021-03-26 17:30:00|86492|86467|86524.2|86499.2|86527.9|86499.6|86491.8|86464.3|1022
1616780100000|2021-03-26 17:35:00|86523.5|86498.5|86507.2|86482.2|86528.2|86503.2|86506.3|86481.3|887
1616780400000|2021-03-26 17:40:00|86506.8|86481.8|86514.3|86489.3|86517.9|86492.9|86500.9|86475.9|825
1616780700000|2021-03-26 17:45:00|86515.8|86490.8|86565.8|86540.8|86567.4|86542.4|86507.5|86482.5|1112
1616781000000|2021-03-26 17:50:00|86565.7|86540.7|86567.8|86542.8|86581.2|86556.2|86549.7|86524.7|1061
1616781300000|2021-03-26 17:55:00|86567.4|86542.4|86529.4|86504.4|86582.1|86557.1|86527.5|86502.5|1252
1616781600000|2021-03-26 18:00:00|86531.9|86506.9|86531|86506|86544.6|86509.5|86503.5|86478.5|1355
1616781900000|2021-03-26 18:05:00|86531.1|86506.1|86606.1|86556.1|86611.6|86573.9|86527.1|86497.4|1360
1616782200000|2021-03-26 18:10:00|86606.8|86556.8|86594.6|86569.6|86619.3|86582.5|86582.7|86548.9|1178
1616782500000|2021-03-26 18:15:00|86594|86569|86596.1|86571.1|86617.4|86592.4|86593.7|86568.7|885
1616782800000|2021-03-26 18:20:00|86596|86571|86577.8|86552.8|86598.3|86573.3|86567.1|86536.4|1008
1616783100000|2021-03-26 18:25:00|86577.7|86552.7|86565.3|86540.3|86591.4|86557.2|86559.1|86534.1|839
1616783400000|2021-03-26 18:30:00|86565.2|86540.2|86563.7|86538.7|86575.6|86549.3|86553.6|86523|910
1616783700000|2021-03-26 18:35:00|86563.5|86538.5|86557.6|86532.6|86569.3|86544.3|86548.8|86523.8|696
1616784000000|2021-03-26 18:40:00|86558.6|86533.6|86539.5|86514.5|86559.1|86534.1|86537.2|86512.2|816
1616784300000|2021-03-26 18:45:00|86539.7|86514.7|86589.7|86564.7|86590.3|86565.3|86539.7|86506|965
1616784600000|2021-03-26 18:50:00|86589.8|86564.8|86508.4|86483.4|86597.7|86565.3|86504.5|86479.5|1191
1616784900000|2021-03-26 18:55:00|86508.2|86483.2|86553.4|86528.4|86565.2|86540.2|86503|86478|1192
1616785200000|2021-03-26 19:00:00|86556.5|86531.5|86535.8|86510.8|86568.8|86531.5|86532.1|86507.1|1110
1616785500000|2021-03-26 19:05:00|86536.1|86511.1|86520.3|86495.3|86541.4|86516.4|86507.6|86473.3|868
1616785800000|2021-03-26 19:10:00|86520.7|86495.7|86501.8|86476.8|86527.1|86501.3|86491.8|86462.2|872
1616786100000|2021-03-26 19:15:00|86501.7|86476.7|86471.7|86446.7|86503.7|86478.7|86470.4|86445.4|724
1616786400000|2021-03-26 19:20:00|86473.2|86448.2|86479.8|86454.8|86487.9|86462.9|86457.9|86432.9|794
1616786700000|2021-03-26 19:25:00|86479.9|86454.9|86450.1|86425.1|86486.3|86461.3|86448.9|86423.9|770
1616787000000|2021-03-26 19:30:00|86449.7|86424.7|86458.1|86433.1|86461.6|86436.6|86448.3|86423.3|1067
1616787300000|2021-03-26 19:35:00|86457.9|86432.9|86456.2|86431.2|86476.2|86451.2|86448|86409.7|930
1616787600000|2021-03-26 19:40:00|86456|86431|86476.8|86426.8|86482.6|86441.3|86443.1|86407.4|871
1616787900000|2021-03-26 19:45:00|86476.5|86426.5|86464.2|86414.2|86482.7|86443.3|86447.4|86412.3|886
1616788200000|2021-03-26 19:50:00|86467.3|86417.3|86439.8|86389.8|86470.5|86419.3|86429.4|86379.4|946
1616788500000|2021-03-26 19:55:00|86440.1|86390.1|86409.1|86359.1|86448.9|86397.7|86387.2|86337.2|1202
1616788800000|2021-03-26 20:00:00|86408.9|86358.9|86400.1|86350.1|86414.7|86370.7|86378.9|86328.9|952
1616789100000|2021-03-26 20:05:00|86399.8|86349.8|86394.5|86344.5|86407.4|86357.4|86367.3|86317.3|596
1616789400000|2021-03-26 20:10:00|86397.3|86347.3|86394.1|86344.1|86402.7|86352.7|86370.1|86320.1|440
1616789700000|2021-03-26 20:15:00|86395.6|86345.6|86385.6|86335.6|86401.6|86351.6|86364.7|86314.7|587
1616790000000|2021-03-26 20:20:00|86387.3|86337.3|86383.7|86358.7|86399.3|86358.8|86367.1|86317.1|312
1616790300000|2021-03-26 20:25:00|86383.3|86358.3|86467.1|86417.1|86495.8|86445.8|86383.3|86343|1188
1616790600000|2021-03-26 20:30:00|86470.2|86420.2|86465.9|86415.9|86483.6|86425.4|86446.4|86390.9|535
1616790900000|2021-03-26 20:35:00|86466|86416|86471.4|86421.4|86477|86427|86454.4|86404.4|334
1616791200000|2021-03-26 20:40:00|86470.2|86420.2|86459.6|86409.6|86483|86428.5|86435.2|86375.1|462
1616791500000|2021-03-26 20:45:00|86456.3|86406.3|86457.7|86407.7|86488.8|86418.1|86438.5|86387|476
1616791800000|2021-03-26 20:50:00|86457.4|86407.4|86449.5|86399.5|86492.5|86414.9|86433.8|86381.5|455
1616792100000|2021-03-26 20:55:00|86449.9|86399.9|86416.8|86305.8|86463|86399.9|86403|86292|435
1616965200000|2021-03-28 21:00:00|86525|86389|86525|86389|86525|86389|86525|86389|1
1616965500000|2021-03-28 21:05:00|86523.5|86387.5|86523.7|86387.7|86525|86389|86523.1|86387.1|23
1616965800000|2021-03-28 21:10:00|86523.9|86387.9|86524.9|86388.9|86524.9|86388.9|86517.7|86381.7|25
1616966100000|2021-03-28 21:15:00|86524.6|86388.6|86567.3|86431.3|86569.5|86433.5|86524.6|86388.6|11
1616966400000|2021-03-28 21:20:00|86557.3|86441.3|86552.8|86441.8|86558.4|86447.4|86519.2|86404.7|54
1616966700000|2021-03-28 21:25:00|86553.4|86442.4|86539.3|86428.3|86561.7|86450.7|86518.3|86407.3|68
1616967000000|2021-03-28 21:30:00|86542|86431|86544.3|86433.3|86558|86447|86528.2|86417.2|123
1616967300000|2021-03-28 21:35:00|86552.1|86441.1|86549.8|86438.8|86560.1|86449.1|86511.6|86400.6|194
1616967600000|2021-03-28 21:40:00|86550.3|86439.3|86528.3|86417.3|86557.2|86446.2|86518.5|86407.5|132
1616967900000|2021-03-28 21:45:00|86535.4|86424.4|86548.5|86437.5|86557.5|86446.5|86481|86370|130
1616968200000|2021-03-28 21:50:00|86552.2|86441.2|86554.2|86443.2|86557.3|86446.3|86533.4|86422.4|42
1616968500000|2021-03-28 21:55:00|86555.3|86444.3|86553.9|86442.9|86555.3|86444.3|86537.8|86426.8|52
1616968800000|2021-03-28 22:00:00|86548.8|86437.8|86549.3|86438.3|86558.6|86447.6|86527.2|86416.2|399
1616969100000|2021-03-28 22:05:00|86546|86435|86567.7|86456.7|86589.9|86478.9|86528.3|86417.3|613
1616969400000|2021-03-28 22:10:00|86570|86459|86589.7|86478.7|86628.2|86517.2|86560.9|86449.9|501
1616969700000|2021-03-28 22:15:00|86591.9|86480.9|86525.5|86414.5|86632.6|86521.6|86512.2|86401.2|632
1616970000000|2021-03-28 22:20:00|86524.5|86413.5|86479.9|86368.9|86531.1|86420.1|86461.9|86350.9|1807
1616970300000|2021-03-28 22:25:00|86482.3|86371.3|86478|86367|86491.4|86380.4|86466.9|86355.9|1059
1616970600000|2021-03-28 22:30:00|86474.6|86363.6|86498.2|86387.2|86506|86395|86467.2|86356.2|648
1616970900000|2021-03-28 22:35:00|86498.9|86387.9|86490.3|86379.3|86506.4|86395.4|86425.1|86314.1|535
1616971200000|2021-03-28 22:40:00|86490.5|86379.5|86580.2|86469.2|86585.2|86474.2|86489.1|86378.1|1127
1616971500000|2021-03-28 22:45:00|86580.3|86469.3|86581.4|86470.4|86597|86486|86564.1|86453.1|907
1616971800000|2021-03-28 22:50:00|86582.8|86471.8|86579.3|86468.3|86586.1|86475.1|86571.7|86460.7|492
1616972100000|2021-03-28 22:55:00|86579.1|86468.1|86581.6|86470.6|86587.1|86476.1|86566.3|86455.3|550
1616972400000|2021-03-28 23:00:00|86580.9|86469.9|86581.9|86470.9|86588.1|86477.1|86567|86456|804
1616972700000|2021-03-28 23:05:00|86583.5|86472.5|86585.6|86474.6|86592.4|86481.4|86578.1|86467.1|579
1616973000000|2021-03-28 23:10:00|86587.7|86476.7|86519.7|86421.5|86625.3|86514.3|86519.7|86413|1093
1616973300000|2021-03-28 23:15:00|86533.3|86422.3|86500|86389|86536.5|86441.8|86496.9|86385.9|890
1616973600000|2021-03-28 23:20:00|86500.7|86389.7|86499.7|86388.7|86509|86398|86480.5|86382.6|353
1616973900000|2021-03-28 23:25:00|86500.1|86389.1|86507.5|86396.5|86510.7|86399.7|86494.7|86383.7|491
1616974200000|2021-03-28 23:30:00|86507.4|86396.4|86508.6|86397.6|86516.8|86416.3|86496.8|86391.5|740
1616974500000|2021-03-28 23:35:00|86507.8|86396.8|86504.4|86393.4|86512.3|86401.3|86497.8|86386.8|493
1616974800000|2021-03-28 23:40:00|86504.1|86393.1|86506.8|86395.8|86511.5|86400.5|86490.3|86386.7|562
1616975100000|2021-03-28 23:45:00|86506.2|86395.2|86508.1|86397.1|86515.1|86410.7|86495.8|86385.8|626
1616975400000|2021-03-28 23:50:00|86508.7|86397.7|86510.6|86399.6|86518|86411.6|86504|86394.6|604
1616975700000|2021-03-28 23:55:00|86509.8|86400.5|86511.1|86401.2|86520.5|86419.5|86495|86386.8|724
1616976000000|2021-03-29 00:00:00|86511.5|86400.5|86514.4|86417.5|86520.4|86424.1|86500.5|86393|819
1616976300000|2021-03-29 00:05:00|86514.6|86417.3|86520.6|86428|86523.6|86467.9|86506.5|86398.7|753
1616976600000|2021-03-29 00:10:00|86520.7|86427.7|86514|86429.8|86530|86453.9|86499.4|86405.1|781
1616976900000|2021-03-29 00:15:00|86514.2|86431.8|86505.1|86455.1|86530.4|86460.9|86501.5|86428.8|878
1616977200000|2021-03-29 00:20:00|86504.9|86454.9|86498.1|86392.3|86528.6|86455.9|86496.8|86386.7|964
1616977500000|2021-03-29 00:25:00|86498.4|86392|86515.7|86443.3|86524.8|86461.3|86497.9|86387.5|1348
1616977800000|2021-03-29 00:30:00|86516.4|86442.9|86532.4|86421.4|86569.1|86486|86502.5|86408|2297
1616978100000|2021-03-29 00:35:00|86534.9|86423.9|86552.3|86474.1|86582.5|86479.1|86510.1|86399.1|1625
1616978400000|2021-03-29 00:40:00|86550.7|86475.4|86582.7|86492.9|86595.1|86505.7|86545.2|86450.6|1041
1616978700000|2021-03-29 00:45:00|86582.9|86492.2|86574.7|86489.4|86618.7|86517.1|86558.2|86474|1174
1616979000000|2021-03-29 00:50:00|86577.4|86487.1|86650.6|86539.6|86659.8|86582.1|86573.5|86476.9|2206
1616979300000|2021-03-29 00:55:00|86650.7|86539.7|86644.4|86533.4|86654.2|86564.5|86546|86435|2250
1616979600000|2021-03-29 01:00:00|86641.7|86530.7|86636|86530|86658.3|86554.2|86553.6|86442.6|2245
1616979900000|2021-03-29 01:05:00|86639|86528|86602.2|86491.2|86660.5|86550|86579.1|86468.1|2137
1616980200000|2021-03-29 01:10:00|86603.1|86492.1|86645.6|86534.6|86660.7|86562.3|86595.4|86484.4|2158
1616980500000|2021-03-29 01:15:00|86644.9|86533.9|86660|86610|86682.7|86612|86642.1|86531.1|1388
1616980800000|2021-03-29 01:20:00|86659.6|86609.6|86662.3|86612.3|86677|86617.6|86649.7|86558.2|961
1616981100000|2021-03-29 01:25:00|86662.4|86612.4|86629|86579|86674|86614.5|86624.8|86546.9|917
1616981400000|2021-03-29 01:30:00|86629.2|86579.2|86603.8|86506.3|86632.3|86590.4|86586.7|86485.2|1065
1616981700000|2021-03-29 01:35:00|86602.3|86507.4|86632.3|86527.8|86632.9|86542.9|86556.5|86449|1298
1616982000000|2021-03-29 01:40:00|86628.4|86528|86606.5|86528.3|86639|86546.6|86590.3|86522.8|830
1616982300000|2021-03-29 01:45:00|86607.9|86533.4|86594|86517.6|86617.4|86547.2|86588.4|86512.5|827
1616982600000|2021-03-29 01:50:00|86593.6|86517.9|86586.8|86536.8|86599.6|86538|86566.5|86507.5|818
1616982900000|2021-03-29 01:55:00|86586.9|86536.9|86581.9|86531.9|86631.3|86541.5|86577.6|86516.5|802
1616983200000|2021-03-29 02:00:00|86582|86532|86618.2|86539.9|86642.1|86579.8|86581|86519|929
1616983500000|2021-03-29 02:05:00|86616.1|86536.9|86589.3|86508.5|86631.4|86550.9|86586.5|86505.9|834
1616983800000|2021-03-29 02:10:00|86589.8|86513.2|86557.4|86456.7|86595.7|86528.8|86545.6|86454.3|1204
1616984100000|2021-03-29 02:15:00|86558|86465.3|86576|86482.3|86586.8|86502.6|86543.4|86453.6|1030
1616984400000|2021-03-29 02:20:00|86576.1|86479.3|86585.4|86474.4|86596.8|86490.9|86558.3|86465.2|749
1616984700000|2021-03-29 02:25:00|86585.5|86474.5|86565.3|86467.6|86594.4|86490.5|86556.1|86463.4|749
1616985000000|2021-03-29 02:30:00|86566.3|86466.3|86550.2|86460.3|86577.7|86472.5|86535.8|86439.9|1114
1616985300000|2021-03-29 02:35:00|86547.7|86464.2|86586.9|86475.9|86597.3|86491.5|86547.4|86453.5|928
1616985600000|2021-03-29 02:40:00|86584.3|86473.3|86568.1|86476.9|86588.2|86484.3|86559.7|86463.8|781
1616985900000|2021-03-29 02:45:00|86569|86474.9|86584.3|86487.2|86591.2|86498.3|86556.7|86461|1222
1616986200000|2021-03-29 02:50:00|86583.5|86487.4|86595.2|86493.7|86600.1|86510.7|86576.2|86477.9|1810
1616986500000|2021-03-29 02:55:00|86594.4|86495.5|86555.1|86454.4|86596.8|86503.5|86542.6|86448.6|1677
1616986800000|2021-03-29 03:00:00|86555.4|86455.2|86562.9|86473.3|86571.9|86481.9|86550.8|86451.8|1520
1616987100000|2021-03-29 03:05:00|86564|86472|86568.2|86477.4|86593.1|86493.4|86559.2|86465.9|1477
1616987400000|2021-03-29 03:10:00|86568.6|86474|86589.5|86492.5|86606.8|86508.4|86561.9|86467.8|1743
1616987700000|2021-03-29 03:15:00|86592.2|86493.2|86585.9|86480.1|86601.8|86499.4|86557.1|86461.6|1917
1616988000000|2021-03-29 03:20:00|86587.2|86481.9|86597.2|86503.1|86603.4|86509.2|86583.5|86480.2|1013
1616988300000|2021-03-29 03:25:00|86596|86503.9|86591.7|86493|86613.8|86516.3|86583.8|86490.3|930
1616988600000|2021-03-29 03:30:00|86590.1|86494.7|86610.9|86519.2|86615.1|86532.3|86580.1|86490.7|930
1616988900000|2021-03-29 03:35:00|86609.9|86518.4|86594.3|86505.6|86619.2|86535.4|86594.3|86492.8|1105
1616989200000|2021-03-29 03:40:00|86596.6|86501.3|86597.6|86511|86605.5|86533.2|86582.5|86476.2|2309
1616989500000|2021-03-29 03:45:00|86596.6|86507.6|86604.1|86525.7|86608.3|86534.2|86580.7|86480.5|2272
1616989800000|2021-03-29 03:50:00|86603.4|86524.5|86602.1|86522.6|86607.9|86546|86575.4|86484.4|2284
1616990100000|2021-03-29 03:55:00|86600.1|86517.4|86586.1|86502.8|86606.8|86528.3|86560.8|86471.3|2257
1616990400000|2021-03-29 04:00:00|86585.7|86502.3|86582.2|86501.4|86600.3|86515.5|86566.3|86462.1|2331
1616990700000|2021-03-29 04:05:00|86582.4|86501.7|86599.8|86522.9|86612.5|86544.3|86575.4|86475.4|2240
1616991000000|2021-03-29 04:10:00|86599.4|86523.5|86605.8|86526.9|86617.8|86555.3|86589.2|86498.4|2232
1616991300000|2021-03-29 04:15:00|86604.9|86519.9|86616.3|86539.6|86630|86570.7|86593.7|86501.7|2245
1616991600000|2021-03-29 04:20:00|86617.1|86540.4|86605.1|86555.1|86621.5|86561.1|86581.5|86494.4|2358
1616991900000|2021-03-29 04:25:00|86605.8|86555.8|86604.3|86533.7|86626|86561.7|86593.6|86499.9|2362
1616992200000|2021-03-29 04:30:00|86617.3|86534.7|86622.5|86544.8|86638.5|86579.1|86604.7|86505.4|2358
1616992500000|2021-03-29 04:35:00|86622.4|86545|86634.9|86546.5|86643.5|86582.5|86607.6|86520.4|2360
1616992800000|2021-03-29 04:40:00|86634.5|86546.7|86622.8|86572.8|86643.1|86585.5|86607.6|86518.5|2334
1616993100000|2021-03-29 04:45:00|86624.8|86574.8|86640|86552|86646|86587.7|86612|86520.5|2345
1616993400000|2021-03-29 04:50:00|86637.8|86545.4|86644.1|86559|86660|86595.1|86625.9|86532.5|2370
1616993700000|2021-03-29 04:55:00|86643.5|86555.3|86653.2|86571.5|86662.7|86601.8|86600.7|86534.3|2193
1616994000000|2021-03-29 05:00:00|86653.1|86568.9|86640.4|86590.4|86653.1|86596.9|86628|86548|2044
1616994300000|2021-03-29 05:05:00|86648.6|86577.9|86658.8|86608.8|86665|86615|86637.3|86576.9|1325
1616994600000|2021-03-29 05:10:00|86658.6|86608.6|86661.2|86611.2|86669|86619|86656.5|86606.5|1172
1616994900000|2021-03-29 05:15:00|86661.1|86611.1|86668.8|86618.8|86670.9|86620.9|86655.3|86605.3|916
1616995200000|2021-03-29 05:20:00|86668.9|86618.9|86673.3|86623.3|86679.4|86629.4|86668.5|86618.5|819
1616995500000|2021-03-29 05:25:00|86673.4|86623.4|86665.7|86615.7|86678.6|86628.6|86662.9|86612.9|680
1616995800000|2021-03-29 05:30:00|86665.9|86615.9|86658.4|86608.4|86668.2|86618.2|86653.5|86603.5|721
1616996100000|2021-03-29 05:35:00|86659.3|86609.3|86677|86627|86679.9|86629.9|86655.4|86605.4|1100
1616996400000|2021-03-29 05:40:00|86678.6|86628.6|86697|86647|86721.3|86671.3|86664.5|86622.3|1245
1616996700000|2021-03-29 05:45:00|86696.9|86646.9|86706.9|86656.9|86708.5|86658.5|86689.5|86639.5|878
1616997000000|2021-03-29 05:50:00|86707.1|86657.1|86717.1|86667.1|86724.5|86674.5|86701.9|86651.9|1037
1616997300000|2021-03-29 05:55:00|86717.4|86667.4|86704.4|86654.4|86719|86669|86697.1|86647.1|1478
1616997600000|2021-03-29 06:00:00|86704.6|86654.6|86684.2|86634.2|86718|86681.4|86680.2|86630.2|1093
1616997900000|2021-03-29 06:05:00|86684.1|86634.1|86652.8|86602.8|86698.1|86648.1|86630.4|86592.2|919
1616998200000|2021-03-29 06:10:00|86652.9|86602.9|86664.5|86614.5|86700.5|86662|86652.4|86602.4|1027
1616998500000|2021-03-29 06:15:00|86665.2|86615.2|86622.1|86572.1|86668.3|86628|86605.2|86568.9|1092
1616998800000|2021-03-29 06:20:00|86622.3|86572.3|86617.1|86567.1|86632.8|86588|86580.6|86530.6|1276
1616999100000|2021-03-29 06:25:00|86617|86567|86619.9|86594.9|86629.5|86595.5|86592.7|86548.9|1165
1616999400000|2021-03-29 06:30:00|86619.4|86594.4|86617.9|86567.9|86638.3|86610.2|86576.1|86535.4|1115
1616999700000|2021-03-29 06:35:00|86618.5|86568.5|86602.3|86577.3|86640.2|86605.1|86599.6|86568.2|952
1617000000000|2021-03-29 06:40:00|86602|86577|86601|86576|86636.6|86601.3|86585.2|86556|1009
1617000300000|2021-03-29 06:45:00|86600.9|86575.9|86581.3|86556.3|86620.3|86586.8|86562.9|86530.6|1036
1617000600000|2021-03-29 06:50:00|86580.9|86555.9|86530.1|86505.1|86588.1|86563.1|86523.8|86497.1|874
1617000900000|2021-03-29 06:55:00|86528.8|86503.8|86552.4|86527.4|86611.2|86563.7|86512|86487|1302
1617001200000|2021-03-29 07:00:00|86565.7|86515.7|86512.4|86487.4|86574.8|86549.8|86500.5|86475.5|1538
1617001500000|2021-03-29 07:05:00|86512.2|86487.2|86530.5|86505.5|86531|86506|86469.8|86444.8|1081
1617001800000|2021-03-29 07:10:00|86529.9|86504.9|86505.1|86480.1|86546.9|86510.5|86469.8|86444.8|1257
1617002100000|2021-03-29 07:15:00|86504.7|86479.7|86628.3|86603.3|86639.7|86603.9|86498|86473|1321
1617002400000|2021-03-29 07:20:00|86629.6|86604.6|86605.4|86580.4|86636.8|86604.6|86557.5|86521.6|1268
1617002700000|2021-03-29 07:25:00|86601.5|86576.5|86571.3|86546.3|86612.9|86578.2|86569.1|86544.1|1090
1617003000000|2021-03-29 07:30:00|86571.5|86546.5|86613.7|86588.7|86620.5|86595.5|86564.6|86539.6|1199
1617003300000|2021-03-29 07:35:00|86613.8|86588.8|86620.6|86595.6|86643.8|86618.8|86587|86562|1340
1617003600000|2021-03-29 07:40:00|86620.5|86595.5|86688.7|86663.7|86695.2|86670.2|86618.7|86593.7|1157
1617003900000|2021-03-29 07:45:00|86688.6|86663.6|86663.7|86638.7|86706.7|86681.7|86626.6|86601.6|1094
1617004200000|2021-03-29 07:50:00|86663.6|86638.6|86669.9|86644.9|86691.8|86666.8|86615.1|86590.1|1300
1617004500000|2021-03-29 07:55:00|86670|86645|86715.6|86690.6|86716|86691|86652.8|86627.8|1276
1617004800000|2021-03-29 08:00:00|86716|86691|86733.9|86708.9|86758.3|86733.3|86716|86691|1394
1617005100000|2021-03-29 08:05:00|86734|86709|86733.5|86708.5|86764.3|86739.3|86726.9|86701.9|946
1617005400000|2021-03-29 08:10:00|86737.8|86712.8|86776.6|86751.6|86788.9|86763.9|86729.8|86704.8|1083
1617005700000|2021-03-29 08:15:00|86776.9|86751.9|86876.5|86851.5|86886.9|86861.9|86764.6|86739.6|1356
1617006000000|2021-03-29 08:20:00|86875.7|86850.7|86818.4|86793.4|86916.5|86891.5|86808.2|86783.2|1530
1617006300000|2021-03-29 08:25:00|86818.6|86793.6|86819.9|86794.9|86828.6|86803.6|86797.4|86767|1503
1617006600000|2021-03-29 08:30:00|86819.7|86794.7|86899.7|86874.7|86908.2|86883.2|86815.6|86782.1|1526
1617006900000|2021-03-29 08:35:00|86900.1|86875.1|86848.9|86823.9|86905.9|86875.1|86848.9|86823.9|1402
1617007200000|2021-03-29 08:40:00|86849|86824|86894.2|86869.2|86894.2|86869.2|86830.6|86805.6|1191
1617007500000|2021-03-29 08:45:00|86896.1|86871.1|86918.3|86893.3|86942.6|86917.6|86884.2|86859.2|1275
1617007800000|2021-03-29 08:50:00|86918.8|86893.8|86907.2|86882.2|86923.9|86898.9|86874.3|86849.3|1263
1617008100000|2021-03-29 08:55:00|86906.7|86881.7|86944|86919|86946.6|86921.6|86905.1|86880.1|1379
1617008400000|2021-03-29 09:00:00|86942.8|86917.8|86901.3|86876.3|86945.6|86920.6|86893.8|86868.8|1218
1617008700000|2021-03-29 09:05:00|86903|86878|86938.3|86913.3|86941|86916|86895.6|86870.6|1218
1617009000000|2021-03-29 09:10:00|86937.8|86912.8|86880.1|86855.1|86945.4|86920.4|86877.9|86852.9|1143
1617009300000|2021-03-29 09:15:00|86878.5|86853.5|86874.2|86849.2|86885.3|86860.3|86838.6|86813.6|1100
1617009600000|2021-03-29 09:20:00|86873.8|86848.8|86866.1|86841.1|86877|86852|86838.7|86813.7|1111
1617009900000|2021-03-29 09:25:00|86866.3|86841.3|86860.7|86835.7|86885.9|86860.9|86855.2|86830.2|1376
1617010200000|2021-03-29 09:30:00|86861.3|86836.3|86851.3|86826.3|86880.7|86855.7|86839.3|86814.3|1338
1617010500000|2021-03-29 09:35:00|86849.8|86824.8|86861.9|86836.9|86884.5|86859.5|86849.2|86824.2|1137
1617010800000|2021-03-29 09:40:00|86861.3|86836.3|86834.6|86809.6|86861.4|86836.4|86815|86790|1180
1617011100000|2021-03-29 09:45:00|86834.8|86809.8|86834.2|86809.2|86870.6|86845.6|86831.8|86806.8|1009
1617011400000|2021-03-29 09:50:00|86833.8|86808.8|86910.6|86885.6|86920.7|86895.7|86825.1|86800.1|1086
1617011700000|2021-03-29 09:55:00|86910.7|86885.7|86923.2|86898.2|86938.4|86913.4|86895|86870|1294
1617012000000|2021-03-29 10:00:00|86923.8|86898.8|86951.9|86926.9|86963.7|86938.7|86920.2|86895.2|1059
1617012300000|2021-03-29 10:05:00|86951.7|86926.7|86915.6|86890.6|86951.7|86926.7|86910.8|86885.8|994
1617012600000|2021-03-29 10:10:00|86917.5|86892.5|86905.6|86880.6|86925.6|86900.6|86887.5|86862.5|1122
1617012900000|2021-03-29 10:15:00|86905.9|86880.9|86894|86869|86959.3|86934.3|86890.3|86865.3|1103
1617013200000|2021-03-29 10:20:00|86893.3|86868.3|86885.4|86860.4|86895.2|86870.2|86866|86841|1173
1617013500000|2021-03-29 10:25:00|86885.6|86860.6|86893.5|86868.5|86919.5|86894.5|86859.3|86834.3|1053
1617013800000|2021-03-29 10:30:00|86893.3|86868.3|86897|86872|86932.3|86907.3|86881.9|86856.9|1172
1617014100000|2021-03-29 10:35:00|86897.2|86872.2|86846.3|86821.3|86897.2|86872.2|86822.3|86780.7|1082
1617014400000|2021-03-29 10:40:00|86846.6|86821.6|86861.2|86836.2|86876.8|86843.5|86835.5|86810.5|1001
1617014700000|2021-03-29 10:45:00|86861.5|86836.5|86830.4|86805.4|86871.9|86846.9|86819.4|86794.4|1093
1617015000000|2021-03-29 10:50:00|86830|86805|86831|86806|86859.9|86834.9|86818.5|86793.5|1150
1617015300000|2021-03-29 10:55:00|86830.3|86805.3|86836.4|86811.4|86843.6|86818.6|86812|86787|1081
1617015600000|2021-03-29 11:00:00|86836.3|86811.3|86844|86819|86863.9|86838.9|86832.9|86807.9|1130
1617015900000|2021-03-29 11:05:00|86843.7|86818.7|86872.9|86847.9|86878.8|86853.8|86830.2|86805.2|951
1617016200000|2021-03-29 11:10:00|86872|86847|86856.9|86831.9|86880.4|86855.4|86849.9|86824.9|981
1617016500000|2021-03-29 11:15:00|86856.7|86831.7|86867.6|86842.6|86873.9|86848.9|86814.8|86789.8|994
1617016800000|2021-03-29 11:20:00|86867.1|86842.1|86838.6|86813.6|86875|86850|86828.7|86803.7|1078
1617017100000|2021-03-29 11:25:00|86838.1|86813.1|86838.1|86813.1|86839.9|86814.9|86805.6|86780.6|1064
1617017400000|2021-03-29 11:30:00|86837.9|86812.9|86776.5|86751.5|86840.9|86815.9|86772.8|86747.8|954
1617017700000|2021-03-29 11:35:00|86776.1|86751.1|86796|86771|86826.6|86801.6|86768|86743|1377
1617018000000|2021-03-29 11:40:00|86794.9|86769.9|86780.4|86755.4|86803.2|86778.2|86775.4|86750.4|942
1617018300000|2021-03-29 11:45:00|86780.1|86755.1|86777|86752|86835.1|86810.1|86772.3|86747.3|1287
1617018600000|2021-03-29 11:50:00|86777.2|86752.2|86746.8|86721.8|86798.7|86773.7|86723.3|86698.3|1194
1617018900000|2021-03-29 11:55:00|86746.5|86721.5|86793|86768|86794.1|86769.1|86732.7|86707.7|1372
1617019200000|2021-03-29 12:00:00|86794.1|86769.1|86799.7|86774.7|86809.5|86784.5|86762.5|86737.5|1200
1617019500000|2021-03-29 12:05:00|86799.6|86774.6|86797.1|86772.1|86824.8|86799.8|86780.4|86755.4|1198
1617019800000|2021-03-29 12:10:00|86796.8|86771.8|86754.3|86729.3|86817.7|86792.7|86734.9|86709.9|1250
1617020100000|2021-03-29 12:15:00|86754.1|86729.1|86769.2|86744.2|86770.9|86745.9|86729.3|86704.3|1224
1617020400000|2021-03-29 12:20:00|86765.6|86740.6|86719.4|86694.4|86768.1|86743.1|86712|86687|1096
1617020700000|2021-03-29 12:25:00|86718.8|86693.8|86763.4|86738.4|86763.4|86738.4|86689.6|86664.6|1127
1617021000000|2021-03-29 12:30:00|86763.9|86738.9|86766.6|86741.6|86808.1|86783.1|86739.9|86714.9|1312
1617021300000|2021-03-29 12:35:00|86765.4|86740.4|86787.2|86762.2|86789.4|86764.4|86741.3|86716.3|1308
1617021600000|2021-03-29 12:40:00|86787.1|86762.1|86795.2|86770.2|86809.7|86784.7|86774.1|86749.1|1376
1617021900000|2021-03-29 12:45:00|86796.4|86771.4|86837.4|86812.4|86840.4|86815.4|86781.2|86756.2|1282
1617022200000|2021-03-29 12:50:00|86837.2|86812.2|86818.4|86793.4|86849.4|86824.4|86790.5|86765.5|1110
1617022500000|2021-03-29 12:55:00|86818.2|86793.2|86795.1|86770.1|86831|86806|86793.3|86768.3|1086
1617022800000|2021-03-29 13:00:00|86797.1|86772.1|86806.7|86781.7|86829.9|86804.9|86789.8|86764.8|1232
1617023100000|2021-03-29 13:05:00|86806.5|86781.5|86808.1|86783.1|86865.5|86840.5|86799|86760.9|1240
1617023400000|2021-03-29 13:10:00|86808|86783|86835.5|86810.5|86882|86857|86808|86783|1236
1617023700000|2021-03-29 13:15:00|86835.3|86810.3|86834.4|86809.4|86851|86826|86822.5|86797.5|1466
1617024000000|2021-03-29 13:20:00|86835.6|86810.6|86829.2|86804.2|86854.6|86829.6|86812.6|86787.6|1186
1617024300000|2021-03-29 13:25:00|86827.8|86802.8|86824.8|86799.8|86847.2|86822.2|86819|86794|1034
1617024600000|2021-03-29 13:30:00|86826.9|86801.9|86834|86809|86850.2|86825.2|86791.2|86766.2|1409
1617024900000|2021-03-29 13:35:00|86834.1|86809.1|86853.1|86828.1|86853.3|86828.3|86814.4|86789.4|995
1617025200000|2021-03-29 13:40:00|86852.9|86827.9|86868.2|86843.2|86885.3|86860.3|86848.2|86823.2|1007
1617025500000|2021-03-29 13:45:00|86868|86843|86902.6|86877.6|86909.6|86884.6|86866.6|86841.6|960
1617025800000|2021-03-29 13:50:00|86901.2|86876.2|86966.6|86941.6|86985.4|86960.4|86894.8|86869.8|976
1617026100000|2021-03-29 13:55:00|86969.1|86944.1|86955.1|86930.1|87008.4|86983.4|86953.5|86918.4|1077
1617026400000|2021-03-29 14:00:00|86956|86931|86996.2|86971.2|87014.5|86989.5|86956|86931|1099
1617026700000|2021-03-29 14:05:00|86995.3|86970.3|86991.7|86966.7|87037.4|87012.4|86972.4|86947.4|1081
1617027000000|2021-03-29 14:10:00|86991|86966|86987.4|86962.4|87027.7|87002.7|86972|86947|1035
1617027300000|2021-03-29 14:15:00|86987.9|86962.9|86981.9|86956.9|87014.4|86989.4|86961.3|86936.3|978
1617027600000|2021-03-29 14:20:00|86980.8|86955.8|86968.4|86943.4|86996.2|86971.2|86953.7|86928.7|1004
1617027900000|2021-03-29 14:25:00|86966.3|86941.3|87004.5|86979.5|87004.6|86979.6|86957.7|86932.7|986
1617028200000|2021-03-29 14:30:00|87004.9|86979.9|86996.2|86971.2|87011.8|86986.8|86975.4|86950.4|995
1617028500000|2021-03-29 14:35:00|86997.4|86972.4|86954.4|86929.4|87017.1|86992.1|86927.3|86902.3|1046
1617028800000|2021-03-29 14:40:00|86956|86931|86936.8|86911.8|86981.6|86956.6|86929.6|86904.6|959
1617029100000|2021-03-29 14:45:00|86937|86912|86997.2|86972.2|87006|86981|86929|86904|1050
1617029400000|2021-03-29 14:50:00|86993.9|86968.9|87078.1|87053.1|87078.4|87053.4|86985.4|86960.4|1116
1617029700000|2021-03-29 14:55:00|87081.9|87056.9|87073.2|87048.2|87102.5|87077.5|87045|87020|1168
1617030000000|2021-03-29 15:00:00|87070.1|87045.1|87098.2|87073.2|87110.5|87085.5|87043.5|87018.5|1117
1617030300000|2021-03-29 15:05:00|87098.4|87073.4|87095.3|87070.3|87115.2|87090.2|87081.5|87056.5|929
1617030600000|2021-03-29 15:10:00|87095.5|87070.5|87086.7|87061.7|87113.4|87088.4|87072.5|87047.5|900
1617030900000|2021-03-29 15:15:00|87088.4|87063.4|87024.1|86999.1|87090.9|87065.9|87023.8|86998.8|995
1617031200000|2021-03-29 15:20:00|87024.2|86999.2|87042.9|87017.9|87055.2|87030.2|87009|86984|996
1617031500000|2021-03-29 15:25:00|87043.3|87018.3|86998.5|86973.5|87044.4|87019.4|86977.4|86952.4|988
1617031800000|2021-03-29 15:30:00|86998|86973|86967.8|86942.8|87009.1|86984.1|86952.7|86927.7|980
1617032100000|2021-03-29 15:35:00|86968.4|86943.4|86952.4|86927.4|86972.1|86947.1|86948.2|86923.2|830
1617032400000|2021-03-29 15:40:00|86952.6|86927.6|86897.8|86872.8|86954.8|86929.8|86895.1|86870.1|990
1617032700000|2021-03-29 15:45:00|86898|86873|86894.3|86869.3|86910.2|86885.2|86879.5|86854.5|1012
1617033000000|2021-03-29 15:50:00|86894.9|86869.9|86879.4|86854.4|86899.5|86874.5|86868.3|86843.3|866
1617033300000|2021-03-29 15:55:00|86879.5|86854.5|86941.2|86916.2|86942.3|86917.3|86871.6|86846.6|863
1617033600000|2021-03-29 16:00:00|86938.5|86913.5|86919.7|86894.7|86946.7|86921.7|86906.6|86876.5|925
1617033900000|2021-03-29 16:05:00|86919.8|86894.8|86914.2|86889.2|86928.4|86903.4|86888.7|86863.7|813
1617034200000|2021-03-29 16:10:00|86914.1|86889.1|86926.4|86901.4|86929.8|86904.8|86893.6|86868.6|836
1617034500000|2021-03-29 16:15:00|86926.5|86901.5|86961.4|86936.4|86965.8|86940.8|86926.5|86901.5|701
1617034800000|2021-03-29 16:20:00|86961.7|86936.7|86946.8|86921.8|86964|86939|86942.3|86917.3|611
1617035100000|2021-03-29 16:25:00|86948|86923|86940.4|86915.4|86962.8|86937.8|86934.1|86909.1|759
1617035400000|2021-03-29 16:30:00|86940.6|86915.6|86951.3|86926.3|86955.6|86930.6|86935.7|86910.7|656
1617035700000|2021-03-29 16:35:00|86950.7|86925.7|86948.4|86923.4|86967.3|86942.3|86942|86917|642
1617036000000|2021-03-29 16:40:00|86949.1|86924.1|86938|86913|86962.3|86937.3|86937.3|86912.3|671
1617036300000|2021-03-29 16:45:00|86937.1|86912.1|86944.7|86919.7|86948.5|86923.5|86932.4|86907.4|697
1617036600000|2021-03-29 16:50:00|86944.6|86919.6|86936.5|86911.5|86944.9|86919.9|86932.9|86907.9|727
1617036900000|2021-03-29 16:55:00|86936.6|86911.6|86940.1|86915.1|86943.4|86918.4|86924.7|86899.7|707
1617037200000|2021-03-29 17:00:00|86939.9|86914.9|86925.5|86900.5|86942.4|86917.4|86908.7|86883.7|769
1617037500000|2021-03-29 17:05:00|86926.9|86901.9|86935.9|86910.9|86936.7|86911.7|86911.9|86886.9|680
1617037800000|2021-03-29 17:10:00|86936.4|86911.4|86942.7|86917.7|86943.3|86918.3|86924.4|86899.4|666
1617038100000|2021-03-29 17:15:00|86941.4|86916.4|86914.8|86889.8|86941.7|86916.7|86909|86884|680
1617038400000|2021-03-29 17:20:00|86913.6|86888.6|86908|86883|86922.2|86890.8|86904.7|86865.3|697
1617038700000|2021-03-29 17:25:00|86907.5|86882.5|86916|86891|86920.3|86895.3|86905.5|86880.5|612
1617039000000|2021-03-29 17:30:00|86915.9|86890.9|86879.3|86854.3|86926.2|86901.2|86878.7|86853.7|580
1617039300000|2021-03-29 17:35:00|86879|86854|86904.6|86879.6|86919.7|86894.7|86878.4|86853.4|684
1617039600000|2021-03-29 17:40:00|86904.7|86879.7|86902.7|86877.7|86909|86884|86895.1|86870.1|767
1617039900000|2021-03-29 17:45:00|86901.9|86876.9|86912.8|86887.8|86913.9|86888.9|86893.1|86868.1|701
1617040200000|2021-03-29 17:50:00|86912.7|86887.7|86919.4|86894.4|86924.4|86899.4|86910.7|86885.7|674
1617040500000|2021-03-29 17:55:00|86919.3|86894.3|86944|86919|86953.6|86928.6|86916|86891|757
1617040800000|2021-03-29 18:00:00|86943.3|86918.3|86933.9|86908.9|86948.7|86923.7|86903.3|86866|873
1617041100000|2021-03-29 18:05:00|86934.3|86909.3|86918.9|86893.9|86935.7|86910.7|86918.1|86893.1|660
1617041400000|2021-03-29 18:10:00|86919.9|86894.9|86906.7|86881.7|86927.3|86902.3|86904.4|86879.4|580
1617041700000|2021-03-29 18:15:00|86906.6|86881.6|86944.6|86919.6|86953.2|86928.2|86906.6|86881.6|752
1617042000000|2021-03-29 18:20:00|86946.4|86921.4|86959.8|86934.8|86966.1|86941.1|86937.6|86912.6|696
1617042300000|2021-03-29 18:25:00|86959.7|86934.7|86974.5|86949.5|86975.6|86950.6|86956.5|86931.5|754
1617042600000|2021-03-29 18:30:00|86974.7|86949.7|86992.6|86967.6|87000.2|86975.2|86974.7|86949.7|717
1617042900000|2021-03-29 18:35:00|86992.3|86967.3|86998.7|86973.7|87003.2|86978.2|86991.5|86966.5|701
1617043200000|2021-03-29 18:40:00|86995.4|86970.4|86983.1|86958.1|86995.4|86970.4|86970.7|86945.7|649
1617043500000|2021-03-29 18:45:00|86982.2|86957.2|86991.3|86966.3|86994.1|86969.1|86972.5|86947.5|715
1617043800000|2021-03-29 18:50:00|86992.1|86967.1|86995.4|86970.4|87001.5|86976.5|86986.8|86961.8|663
1617044100000|2021-03-29 18:55:00|86995.3|86970.3|87021.8|86996.8|87023.9|86998.9|86991.2|86966.2|818
1617044400000|2021-03-29 19:00:00|87022.2|86997.2|86966.1|86941.1|87022.2|86997.2|86963.5|86938.5|791
1617044700000|2021-03-29 19:05:00|86966.3|86941.3|86959.4|86934.4|86977.1|86952.1|86951.6|86926.6|585
1617045000000|2021-03-29 19:10:00|86960|86935|86955.8|86930.8|86996.8|86970.5|86932.7|86907.7|815
1617045300000|2021-03-29 19:15:00|86956.9|86931.9|86980.8|86955.8|86982|86957|86935.2|86910.2|712
1617045600000|2021-03-29 19:20:00|86980.7|86955.7|86971.6|86946.6|86984.3|86959.3|86970.1|86945.1|632
1617045900000|2021-03-29 19:25:00|86971.8|86946.8|86975|86950|86990.3|86965.3|86964|86939|559
1617046200000|2021-03-29 19:30:00|86974.4|86949.4|86995.9|86970.9|87001.5|86971|86960.7|86935.7|678
1617046500000|2021-03-29 19:35:00|86993.5|86968.5|86970.7|86945.7|87008|86970.3|86967.6|86941.9|649
1617046800000|2021-03-29 19:40:00|86971|86946|87001.3|86951.3|87001.4|86951.9|86969.1|86922.4|884
1617047100000|2021-03-29 19:45:00|87000.7|86950.7|86991.5|86966.5|87007.9|86971.7|86975|86943.4|736
1617047400000|2021-03-29 19:50:00|86991.8|86966.8|86995.2|86970.2|87012.1|86973.9|86983.9|86945.8|638
1617047700000|2021-03-29 19:55:00|86995.4|86970.4|86990.7|86940.7|87013.4|86972.3|86978.5|86940|742
1617048000000|2021-03-29 20:00:00|86991.1|86941.1|86993.3|86943.3|86998|86948|86976.8|86926.8|680
1617048300000|2021-03-29 20:05:00|86993.5|86943.5|86993.5|86943.5|86995.1|86945.1|86987.8|86937.8|405
1617048600000|2021-03-29 20:10:00|86991.3|86941.3|86973.2|86948.2|86993.4|86952.5|86971.6|86930.8|288
1617048900000|2021-03-29 20:15:00|86974|86949|86973.5|86948.5|86991.1|86954.6|86970|86938.4|285
1617049200000|2021-03-29 20:20:00|86974|86949|86980.6|86930.6|86983|86950.2|86966.1|86927|227
1617049500000|2021-03-29 20:25:00|86980.7|86930.7|86982.8|86932.8|86986|86948.9|86965|86925.9|325
1617049800000|2021-03-29 20:30:00|86983.2|86933.2|86993|86943|87000.8|86961.6|86969.4|86931.3|367
1617050100000|2021-03-29 20:35:00|86993.9|86943.9|86987.1|86937.1|86997.7|86947.7|86977.2|86927.2|328
1617050400000|2021-03-29 20:40:00|86986.9|86936.9|86968.4|86918.4|86989.2|86939.2|86962.4|86912.4|407
1617050700000|2021-03-29 20:45:00|86971.6|86921.6|86992.7|86942.7|87026.1|86942.7|86957.6|86901.1|632
1617051000000|2021-03-29 20:50:00|86984.8|86934.8|86974.7|86924.7|87022.8|86938.8|86965.1|86905.5|604
1617051300000|2021-03-29 20:55:00|86973.8|86923.8|87015.3|86904.3|87034.6|86932.8|86949.5|86870.2|526
1617051600000|2021-03-29 21:00:00|87012.9|86901.9|87006.4|86895.4|87013.1|86902.1|86994.1|86883.1|40
1617051900000|2021-03-29 21:05:00|87017.1|86906.1|87008.7|86897.7|87047.9|86936.9|86941.6|86830.6|151
1617052200000|2021-03-29 21:10:00|87011.3|86900.3|86952.5|86841.5|87031.1|86920.1|86943.1|86832.1|136
1617052500000|2021-03-29 21:15:00|87038.3|86927.3|87013.8|86902.8|87055.2|86944.2|86941|86830|122
1617052800000|2021-03-29 21:20:00|87018.6|86907.6|86952.8|86841.8|87029.2|86918.2|86952.8|86841.8|96
1617053100000|2021-03-29 21:25:00|87001.2|86890.2|86952.8|86841.8|87014.9|86903.9|86952.8|86841.8|117
1617053400000|2021-03-29 21:30:00|87011.5|86900.5|86996.2|86885.2|87041.6|86930.6|86966.5|86855.5|228
1617053700000|2021-03-29 21:35:00|87008.3|86897.3|86989.8|86878.8|87019.9|86908.9|86956|86845|203
1617054000000|2021-03-29 21:40:00|86990.4|86879.4|87020.6|86909.6|87040.3|86929.3|86954.1|86843.1|147
1617054300000|2021-03-29 21:45:00|87015|86904|86988.6|86877.6|87030.5|86919.5|86957.8|86846.8|147
1617054600000|2021-03-29 21:50:00|87002.1|86891.1|86992|86881|87040.3|86929.3|86948.1|86837.1|367
1617054900000|2021-03-29 21:55:00|86991.2|86880.2|86978.2|86867.2|87017.4|86906.4|86952.9|86841.9|362
1617055200000|2021-03-29 22:00:00|86978.5|86867.5|86978.2|86867.2|87014|86903|86940.4|86829.4|1129
1617055500000|2021-03-29 22:05:00|86965.9|86854.9|86926.4|86815.4|86978.4|86867.4|86892.9|86782.9|1041
1617055800000|2021-03-29 22:10:00|86924.7|86813.7|86892.4|86793.5|86942.1|86831.1|86885.6|86786.2|1218
1617056100000|2021-03-29 22:15:00|86904.3|86793.3|86923.4|86812.4|86942.7|86831.7|86889.5|86792.8|958
1617056400000|2021-03-29 22:20:00|86924.4|86813.4|86884.3|86806|86947.7|86836.7|86865.1|86797.8|859
1617056700000|2021-03-29 22:25:00|86884.7|86808.4|86877.4|86799.3|86888|86824.7|86862.1|86784.4|437
1617057000000|2021-03-29 22:30:00|86861.3|86811.3|86895.1|86812.7|86909.6|86837.4|86861.3|86799.3|541
1617057300000|2021-03-29 22:35:00|86889.2|86811.7|86898.1|86814.7|86909.7|86841.1|86878.1|86802.4|567
1617057600000|2021-03-29 22:40:00|86898.4|86812.8|86893.2|86843.2|86921.9|86848.1|86879.6|86809.9|569
1617057900000|2021-03-29 22:45:00|86892.2|86842.2|86912|86838.8|86936.9|86850.1|86889|86822.6|554
1617058200000|2021-03-29 22:50:00|86898.9|86848.9|86910.1|86832.3|86934.7|86851.7|86892.1|86818.6|590
1617058500000|2021-03-29 22:55:00|86908.7|86834.2|86917.9|86867.9|86947.6|86876.1|86893.5|86832|584
1617058800000|2021-03-29 23:00:00|86917.8|86867.8|86924|86874|86945.5|86880.4|86913.5|86858.4|726
1617059100000|2021-03-29 23:05:00|86924.1|86874.1|86923.5|86873.5|86929.5|86879.5|86917.4|86867.4|605
1617059400000|2021-03-29 23:10:00|86923.6|86873.6|86913.7|86863.7|86943.5|86881.4|86909.2|86856.8|698
1617059700000|2021-03-29 23:15:00|86913.3|86863.3|86909.3|86859.3|86916.3|86876.1|86898.2|86858.5|386
1617060000000|2021-03-29 23:20:00|86913.7|86863.7|86912|86862|86921.1|86871.1|86907|86857|418
1617060300000|2021-03-29 23:25:00|86912.5|86862.5|86913.3|86863.3|86916.4|86876.7|86895.6|86858.7|410
1617060600000|2021-03-29 23:30:00|86913.2|86863.2|86912.7|86862.7|86929.8|86889|86907|86861.4|385
1617060900000|2021-03-29 23:35:00|86912|86862|86918.4|86868.4|86919.1|86879.4|86903.1|86860.3|406
1617061200000|2021-03-29 23:40:00|86916.7|86866.7|86921.2|86871.2|86921.8|86877.9|86899.2|86861.2|418
1617061500000|2021-03-29 23:45:00|86919.5|86869.5|86918.7|86868.7|86927.4|86887.8|86907.5|86867.4|466
1617061800000|2021-03-29 23:50:00|86918.8|86868.8|86917.6|86867.6|86922.9|86877.6|86900.2|86860|483
1617062100000|2021-03-29 23:55:00|86917.4|86867.4|86910.8|86860.8|86919.6|86877.1|86896.6|86860.8|383
1617062400000|2021-03-30 00:00:00|86901.5|86851.5|86884.9|86812.5|86910.7|86851.5|86871.1|86803.7|591
1617062700000|2021-03-30 00:05:00|86887.3|86814.2|86866.2|86816.2|86894.5|86826.5|86858.1|86781.7|569
1617063000000|2021-03-30 00:10:00|86866|86816|86885.7|86835.7|86886.3|86836.3|86863.5|86804.9|614
1617063300000|2021-03-30 00:15:00|86885.9|86835.9|86855.7|86805.7|86894.2|86844.2|86850.1|86793.5|705
1617063600000|2021-03-30 00:20:00|86855.9|86805.9|86853.3|86803.3|86882.3|86808.5|86846.6|86783.1|476
1617063900000|2021-03-30 00:25:00|86853.1|86803.1|86860.7|86810.7|86883.8|86821|86851.8|86789|475
1617064200000|2021-03-30 00:30:00|86870.5|86800.5|86867.6|86789.2|86880.8|86822.3|86849.5|86787.1|523
1617064500000|2021-03-30 00:35:00|86866|86789.9|86876.4|86801.8|86889.2|86820.7|86847|86778.7|531
1617064800000|2021-03-30 00:40:00|86876.3|86801.9|86885|86812.9|86896.3|86832.4|86865.7|86791.4|484
1617065100000|2021-03-30 00:45:00|86873.8|86823.8|86919.4|86833.9|86935.6|86839.4|86868.4|86803.2|564
1617065400000|2021-03-30 00:50:00|86918.9|86835.5|86923.8|86828.7|86932|86846.8|86891.4|86823.5|694
1617065700000|2021-03-30 00:55:00|86923.9|86828.8|86860.3|86810.3|86929.1|86835.1|86850.5|86793.6|835
1617066000000|2021-03-30 01:00:00|86860.4|86810.4|86877.7|86827.7|86908.2|86839.1|86855.7|86805.7|755
1617066300000|2021-03-30 01:05:00|86877.9|86827.9|86883.1|86833.1|86901.5|86842.8|86876.7|86817.3|509
1617066600000|2021-03-30 01:10:00|86882.7|86832.7|86890.8|86840.8|86892.4|86842.4|86873.9|86823.9|510
1617066900000|2021-03-30 01:15:00|86890.9|86840.9|86894.5|86844.5|86901.1|86851.1|86880.3|86826.6|503
1617067200000|2021-03-30 01:20:00|86894.1|86844.1|86886.1|86836.1|86900.5|86850|86879.6|86829.6|444
1617067500000|2021-03-30 01:25:00|86886.5|86836.5|86888.8|86838.8|86898.9|86848.9|86878.5|86828.5|556
1617067800000|2021-03-30 01:30:00|86888.9|86838.9|86901.8|86851.8|86906.1|86856.1|86888.9|86838.9|402
1617068100000|2021-03-30 01:35:00|86902|86852|86894.8|86844.8|86909.2|86859.2|86887.3|86837.3|532
1617068400000|2021-03-30 01:40:00|86894.5|86844.5|86879.8|86829.8|86894.6|86844.6|86879.5|86829.5|512
1617068700000|2021-03-30 01:45:00|86880|86830|86879.2|86829.2|86881.2|86831.2|86866.2|86816.2|551
1617069000000|2021-03-30 01:50:00|86878.5|86828.5|86892.2|86842.2|86969.8|86897|86857.7|86814.9|685
1617069300000|2021-03-30 01:55:00|86891.2|86841.2|86877|86827|86894.4|86844.4|86866.6|86816.6|705
1617069600000|2021-03-30 02:00:00|86877.5|86827.5|86885.3|86835.3|86890.9|86840.9|86877.5|86827.5|563
1617069900000|2021-03-30 02:05:00|86884.9|86834.9|86890.7|86840.7|86896.4|86846.4|86878.4|86828.4|495
1617070200000|2021-03-30 02:10:00|86891.4|86841.4|86904.8|86854.8|86910|86860|86889.7|86839.7|464
1617070500000|2021-03-30 02:15:00|86904.6|86854.6|86900.4|86850.4|86912.7|86862.7|86895.2|86845.2|463
1617070800000|2021-03-30 02:20:00|86898.3|86848.3|86907.7|86857.7|86918.4|86868.4|86894.7|86844.7|517
1617071100000|2021-03-30 02:25:00|86906.9|86856.9|86886.1|86812.3|86908.4|86858.3|86859.8|86793|762
1617071400000|2021-03-30 02:30:00|86890|86802.7|86868.7|86818.7|86917.7|86827.8|86861|86797.8|877
1617071700000|2021-03-30 02:35:00|86868.8|86818.8|86875.5|86825.5|86914.1|86834.9|86860.1|86801.4|707
1617072000000|2021-03-30 02:40:00|86875.9|86825.9|86887|86816|86898.9|86832.9|86869.5|86806.6|700
1617072300000|2021-03-30 02:45:00|86876.4|86826.4|86894|86821.5|86904.2|86833.8|86864.7|86805.5|644
1617072600000|2021-03-30 02:50:00|86893.7|86821.3|86890.7|86840.7|86912.1|86844.5|86869.4|86814.1|886
1617072900000|2021-03-30 02:55:00|86901.8|86830.1|86892.2|86842.2|86907.3|86850.3|86880.1|86822.5|688
1617073200000|2021-03-30 03:00:00|86892.3|86842.3|86900.2|86850.2|86900.7|86850.7|86878.8|86828.8|556
1617073500000|2021-03-30 03:05:00|86899|86849|86894.3|86844.3|86908|86850.5|86889.6|86827|596
1617073800000|2021-03-30 03:10:00|86894.5|86844.5|86883.7|86833.7|86895.7|86845.7|86881.4|86831.4|502
1617074100000|2021-03-30 03:15:00|86883.6|86833.6|86854.2|86804.2|86885.4|86835.4|86843.4|86793.4|577
1617074400000|2021-03-30 03:20:00|86852.9|86802.9|86882.4|86802.5|86882.4|86814.3|86844.3|86792.2|657
1617074700000|2021-03-30 03:25:00|86880.9|86803.3|86891.8|86808.6|86901.7|86819.3|86858.8|86791.6|930
1617075000000|2021-03-30 03:30:00|86893.4|86806.2|86893.7|86811.8|86899.2|86818.1|86863.1|86797.1|940
1617075300000|2021-03-30 03:35:00|86894.9|86811.3|86879.7|86805.1|86895.7|86824.4|86858.5|86793|585
1617075600000|2021-03-30 03:40:00|86882|86806.8|86869.2|86796.3|86888.7|86816.1|86857.4|86792.5|631
1617075900000|2021-03-30 03:45:00|86866.7|86795.8|86864.3|86814.3|86880.7|86818|86848.3|86791|623
1617076200000|2021-03-30 03:50:00|86864.5|86814.5|86861.7|86811.7|86882.4|86830.8|86853.2|86799.9|695
1617076500000|2021-03-30 03:55:00|86874.2|86803.6|86889.9|86814.4|86922.4|86843.5|86853.7|86799.1|703
1617076800000|2021-03-30 04:00:00|86889.8|86817.9|86882.3|86832.3|86897.1|86834.1|86867.4|86806.9|620
1617077100000|2021-03-30 04:05:00|86882.4|86832.4|86886|86836|86905.5|86841.3|86875.6|86811.9|562
1617077400000|2021-03-30 04:10:00|86896.6|86825.5|86892.1|86842.1|86910.8|86847.8|86882.6|86823.1|591
1617077700000|2021-03-30 04:15:00|86891.5|86841.5|86900.3|86850.3|86935.8|86871.8|86885.2|86826.2|660
1617078000000|2021-03-30 04:20:00|86900.9|86850.9|86894.4|86844.4|86919.3|86862.5|86888|86837.2|641
1617078300000|2021-03-30 04:25:00|86894.6|86844.6|86901|86851|86914.2|86857.5|86885.4|86835.4|553
1617078600000|2021-03-30 04:30:00|86900.6|86850.6|86906.8|86856.8|86923.8|86863.1|86898.3|86840.4|479
1617078900000|2021-03-30 04:35:00|86907.7|86857.7|86891.9|86841.9|86920.4|86859.2|86883|86826.5|560
1617079200000|2021-03-30 04:40:00|86892.5|86842.5|86885.7|86835.7|86908.8|86845.4|86883.6|86825|465
1617079500000|2021-03-30 04:45:00|86885.9|86835.9|86895.5|86845.5|86911.7|86851.3|86879.5|86822|435
1617079800000|2021-03-30 04:50:00|86895.1|86845.1|86885.8|86835.8|86903.1|86849.9|86873.8|86819.9|397
1617080100000|2021-03-30 04:55:00|86886.2|86836.2|86898.1|86848.1|86921.4|86855.3|86884.6|86820.1|573
1617080400000|2021-03-30 05:00:00|86897.9|86847.9|86913.1|86863.1|86917.5|86867.5|86886.2|86836.2|587
1617080700000|2021-03-30 05:05:00|86912.9|86862.9|86928.3|86878.3|86930.6|86880.6|86907.8|86857.8|345
1617081000000|2021-03-30 05:10:00|86926.5|86876.5|86931.8|86881.8|86941|86891|86920.7|86870.7|511
1617081300000|2021-03-30 05:15:00|86931.7|86881.7|86923.8|86873.8|86939|86889|86922.2|86872.2|400
1617081600000|2021-03-30 05:20:00|86924.6|86874.6|86937.2|86887.2|86940.5|86890.5|86922.6|86872.6|455
1617081900000|2021-03-30 05:25:00|86937|86887|86924.9|86874.9|86940.9|86890.9|86922.3|86872.3|427
1617082200000|2021-03-30 05:30:00|86923.8|86873.8|86916.2|86866.2|86928.5|86878.5|86914.5|86864.5|471
1617082500000|2021-03-30 05:35:00|86916.4|86866.4|86919.3|86869.3|86921.7|86871.7|86908.6|86858.6|483
1617082800000|2021-03-30 05:40:00|86919.1|86869.1|86928.7|86878.7|86932.5|86882.5|86913|86863|515
1617083100000|2021-03-30 05:45:00|86928.8|86878.8|86946|86896|86951.8|86909.3|86927|86877|623
1617083400000|2021-03-30 05:50:00|86945.9|86895.9|86945.5|86895.5|86948.6|86898.6|86940.2|86890.2|481
1617083700000|2021-03-30 05:55:00|86945.6|86895.6|86956.6|86906.6|86965.2|86908|86936.9|86854.2|553
1617084000000|2021-03-30 06:00:00|86947.9|86897.9|86931|86906|86973.6|86911.7|86905.7|86867.5|836
1617084300000|2021-03-30 06:05:00|86930|86905|86956.6|86906.6|86979.8|86940.7|86926.7|86889.3|774
1617084600000|2021-03-30 06:10:00|86944|86919|86939.8|86889.8|86974.4|86927|86928.9|86887|732
1617084900000|2021-03-30 06:15:00|86935.9|86885.9|86944.7|86894.7|86983.9|86948|86912.2|86875.9|830
1617085200000|2021-03-30 06:20:00|86945.7|86895.7|87021|86971|87021.9|86984|86933|86892.7|770
1617085500000|2021-03-30 06:25:00|87022|86972|87049.2|87024.2|87077.9|87040.3|86997.7|86961.7|981
1617085800000|2021-03-30 06:30:00|87049|87024|87090.3|87065.3|87125|87088.6|87046.8|87009.4|880
1617086100000|2021-03-30 06:35:00|87091.5|87066.5|87080.8|87055.8|87110.3|87070.8|87050.5|87025.5|871
1617086400000|2021-03-30 06:40:00|87089.4|87064.4|87078.9|87053.9|87108|87083|87073.6|87048.6|934
1617086700000|2021-03-30 06:45:00|87081.5|87056.5|87129|87104|87199.6|87157.4|87079.5|87054.5|1028
1617087000000|2021-03-30 06:50:00|87130.6|87105.6|87143.7|87093.7|87154.9|87118|87116.9|87076.9|916
1617087300000|2021-03-30 06:55:00|87143.2|87093.2|87188.8|87080|87196|87135.9|87118.8|87070.5|1049
1617087600000|2021-03-30 07:00:00|87178.5|87070.9|87144.3|87119.3|87184.5|87121.7|87071.3|87036.5|1135
1617087900000|2021-03-30 07:05:00|87144.8|87119.8|87120.6|87095.6|87176.3|87151.3|87099.8|87074.8|1021
1617088200000|2021-03-30 07:10:00|87123.1|87098.1|87049.2|87024.2|87132|87107|87030.2|87005.2|1046
1617088500000|2021-03-30 07:15:00|87053|87028|87043.5|87018.5|87084|87059|87017.8|86992.8|1009
1617088800000|2021-03-30 07:20:00|87043.3|87018.3|87062.7|87037.7|87064.6|87039.6|87025.2|87000.2|942
1617089100000|2021-03-30 07:25:00|87062.3|87037.3|87173.5|87148.5|87174.8|87149.8|87043.2|87018.2|873
1617089400000|2021-03-30 07:30:00|87173.6|87148.6|87143.6|87118.6|87194.8|87169.8|87133.4|87108.4|931
1617089700000|2021-03-30 07:35:00|87143.5|87118.5|87183.4|87158.4|87212.6|87187.6|87143|87118|851
1617090000000|2021-03-30 07:40:00|87186|87161|87247.6|87222.6|87248|87223|87184.9|87159.9|971
1617090300000|2021-03-30 07:45:00|87248.3|87223.3|87269.3|87244.3|87286.1|87261.1|87214.3|87189.3|1001
1617090600000|2021-03-30 07:50:00|87269.8|87244.8|87309.3|87284.3|87313.5|87288.5|87269|87244|838
1617090900000|2021-03-30 07:55:00|87309.9|87284.9|87331.3|87306.3|87332.1|87307.1|87301.3|87276.3|1011
1617091200000|2021-03-30 08:00:00|87332|87307|87252.1|87227.1|87349.4|87324.4|87235.9|87199.3|1038
1617091500000|2021-03-30 08:05:00|87252.6|87227.6|87256.6|87231.6|87279.6|87241.9|87244|87219|1005
1617091800000|2021-03-30 08:10:00|87256.4|87231.4|87300.9|87275.9|87313|87288|87256|87231|949
1617092100000|2021-03-30 08:15:00|87301.3|87276.3|87231.2|87206.2|87311.6|87286.6|87230.6|87205.6|928
1617092400000|2021-03-30 08:20:00|87231.4|87206.4|87290.1|87265.1|87290.6|87265.6|87210.2|87185.2|938
1617092700000|2021-03-30 08:25:00|87293.8|87268.8|87313.1|87288.1|87317|87292|87262|87237|844
1617093000000|2021-03-30 08:30:00|87312.6|87287.6|87302|87277|87320.6|87295.6|87291.5|87266.5|821
1617093300000|2021-03-30 08:35:00|87301.1|87276.1|87278.7|87253.7|87302.6|87277.6|87266.8|87241.8|790
1617093600000|2021-03-30 08:40:00|87279|87254|87268.5|87243.5|87295.6|87270.6|87261.8|87236.8|768
1617093900000|2021-03-30 08:45:00|87268.6|87243.6|87231.1|87206.1|87280.1|87255.1|87228.7|87203.7|693
1617094200000|2021-03-30 08:50:00|87230.7|87205.7|87213.9|87188.9|87254|87229|87213.2|87188.2|744
1617094500000|2021-03-30 08:55:00|87216.8|87191.8|87249.4|87199.4|87249.4|87213.8|87212.2|87187.2|717
1617094800000|2021-03-30 09:00:00|87250.2|87200.2|87216|87191|87254.5|87217.2|87214.6|87188.6|832
1617095100000|2021-03-30 09:05:00|87214.1|87189.1|87230.7|87205.7|87234.6|87209.6|87205.4|87180.4|835
1617095400000|2021-03-30 09:10:00|87230.9|87205.9|87257.6|87232.6|87269.4|87244.4|87228.5|87203.5|731
1617095700000|2021-03-30 09:15:00|87255.6|87230.6|87270.3|87245.3|87295|87270|87250.4|87225.4|839
1617096000000|2021-03-30 09:20:00|87270.9|87245.9|87310.2|87285.2|87312.8|87287.8|87266.4|87241.4|709
1617096300000|2021-03-30 09:25:00|87309.9|87284.9|87312.2|87287.2|87330|87305|87291.6|87266.6|779
1617096600000|2021-03-30 09:30:00|87311.4|87286.4|87307.7|87282.7|87327.6|87302.6|87300.3|87275.3|711
1617096900000|2021-03-30 09:35:00|87307.9|87282.9|87301.5|87276.5|87316.7|87291.7|87296|87271|714
1617097200000|2021-03-30 09:40:00|87301.4|87276.4|87317.7|87292.7|87323.6|87298.6|87301.1|87276.1|588
1617097500000|2021-03-30 09:45:00|87317.6|87292.6|87352.6|87327.6|87353.5|87328.5|87316|87291|674
1617097800000|2021-03-30 09:50:00|87352.5|87327.5|87379.6|87354.6|87381.2|87356.2|87311.6|87286.6|713
1617098100000|2021-03-30 09:55:00|87379.7|87354.7|87388|87363|87390.3|87365.3|87362.9|87337.9|740
1617098400000|2021-03-30 10:00:00|87388.9|87363.9|87374.1|87349.1|87401|87376|87372|87347|682
1617098700000|2021-03-30 10:05:00|87374.3|87349.3|87390.8|87365.8|87394.7|87369.7|87356.6|87331.6|621
1617099000000|2021-03-30 10:10:00|87390.1|87365.1|87327.3|87302.3|87391.4|87366.4|87323.7|87298.7|578
1617099300000|2021-03-30 10:15:00|87328.2|87303.2|87349.9|87324.9|87350|87325|87328.2|87303.2|654
1617099600000|2021-03-30 10:20:00|87350.2|87325.2|87336.2|87311.2|87356.1|87331.1|87328.1|87303.1|793
1617099900000|2021-03-30 10:25:00|87336.6|87311.6|87312.3|87287.3|87346.8|87321.8|87312.3|87273.8|745
1617100200000|2021-03-30 10:30:00|87311.1|87286.1|87308.3|87283.3|87323.3|87298.3|87286.5|87261.5|846
1617100500000|2021-03-30 10:35:00|87308.6|87283.6|87311.1|87286.1|87317.6|87292.6|87289.3|87264.3|733
1617100800000|2021-03-30 10:40:00|87310.9|87285.9|87338|87313|87346.8|87321.8|87305.4|87280.4|864
1617101100000|2021-03-30 10:45:00|87336.1|87311.1|87333|87308|87336.9|87311.9|87310.8|87285.8|754
1617101400000|2021-03-30 10:50:00|87332.8|87307.8|87364.7|87339.7|87364.9|87339.9|87330.3|87305.3|985
1617101700000|2021-03-30 10:55:00|87365.7|87340.7|87332.1|87307.1|87370.1|87345.1|87317.4|87292.4|980
1617102000000|2021-03-30 11:00:00|87333.1|87308.1|87352.3|87327.3|87365|87340|87321.4|87296.4|901
1617102300000|2021-03-30 11:05:00|87352.5|87327.5|87361.9|87336.9|87385.1|87360.1|87343.8|87318.8|947
1617102600000|2021-03-30 11:10:00|87360|87335|87370.3|87345.3|87382.8|87357.8|87349.4|87324.4|804
1617102900000|2021-03-30 11:15:00|87370.1|87345.1|87375.3|87350.3|87399.5|87374.5|87370.1|87345.1|864
1617103200000|2021-03-30 11:20:00|87375.6|87350.6|87361.2|87336.2|87385.7|87360.7|87354.9|87329.9|822
1617103500000|2021-03-30 11:25:00|87361.6|87336.6|87331.8|87306.8|87375.2|87350.2|87328.2|87303.2|906
1617103800000|2021-03-30 11:30:00|87331.5|87306.5|87347.8|87322.8|87349.8|87324.8|87317.2|87292.2|868
1617104100000|2021-03-30 11:35:00|87347.9|87322.9|87403.6|87378.6|87408.5|87383.5|87347.1|87322.1|921
1617104400000|2021-03-30 11:40:00|87403.7|87378.7|87375.7|87350.7|87405.2|87380.2|87366.2|87341.2|799
1617104700000|2021-03-30 11:45:00|87375.9|87350.9|87350.1|87325.1|87383.8|87358.8|87341.3|87316.3|832
1617105000000|2021-03-30 11:50:00|87350.2|87325.2|87294|87269|87354.4|87329.4|87284.9|87259.9|903
1617105300000|2021-03-30 11:55:00|87293.7|87268.7|87325.4|87300.4|87327.3|87302.3|87281.2|87256.2|875
1617105600000|2021-03-30 12:00:00|87325.1|87300.1|87274.8|87249.8|87351.4|87326.4|87270.8|87245.8|920
1617105900000|2021-03-30 12:05:00|87274.9|87249.9|87328.6|87303.6|87328.7|87303.7|87265.2|87240.2|810
1617106200000|2021-03-30 12:10:00|87329.1|87304.1|87288|87263|87344.6|87319.6|87265.5|87240.5|921
1617106500000|2021-03-30 12:15:00|87287.6|87262.6|87312.2|87287.2|87323.7|87296.3|87285.1|87260.1|807
1617106800000|2021-03-30 12:20:00|87312.9|87287.9|87366.1|87341.1|87387.5|87352.6|87312.9|87287.9|936
1617107100000|2021-03-30 12:25:00|87366.9|87341.9|87411.4|87386.4|87424.2|87389.1|87361.6|87336.6|992
1617107400000|2021-03-30 12:30:00|87412.7|87387.7|87474.1|87449.1|87481.3|87456.3|87403.8|87378.8|1049
1617107700000|2021-03-30 12:35:00|87473.6|87448.6|87454.1|87429.1|87474.4|87449.4|87430.9|87405.9|1000
1617108000000|2021-03-30 12:40:00|87454.6|87429.6|87486.1|87461.1|87508|87483|87448.8|87423.8|907
1617108300000|2021-03-30 12:45:00|87488|87463|87497.7|87472.7|87515.3|87490.3|87467.8|87442.8|941
1617108600000|2021-03-30 12:50:00|87497.6|87472.6|87512.9|87487.9|87516.4|87491.4|87483|87458|917
1617108900000|2021-03-30 12:55:00|87512.2|87487.2|87475.2|87425.2|87562.1|87537.1|87459.4|87422.6|1049
1617109200000|2021-03-30 13:00:00|87461.7|87436.7|87476.5|87451.5|87532.8|87495.2|87438.9|87402.6|1007
1617109500000|2021-03-30 13:05:00|87476.2|87451.2|87455.8|87430.8|87505.5|87471|87451.5|87426.5|912
1617109800000|2021-03-30 13:10:00|87455.3|87430.3|87397.5|87372.5|87457.6|87432.6|87394.5|87369.5|802
1617110100000|2021-03-30 13:15:00|87397.1|87372.1|87401.7|87376.7|87413.6|87388.6|87375.9|87350.9|847
1617110400000|2021-03-30 13:20:00|87402.8|87377.8|87465.3|87440.3|87467.9|87442.9|87402.8|87377.8|836
1617110700000|2021-03-30 13:25:00|87466.1|87441.1|87487.9|87462.9|87514.3|87489.3|87443.7|87418.7|938
1617111000000|2021-03-30 13:30:00|87489.1|87464.1|87512.1|87487.1|87522.6|87497.6|87466.6|87441.6|1082
1617111300000|2021-03-30 13:35:00|87512.5|87487.5|87542.1|87517.1|87548.5|87523.5|87509.2|87484.2|1097
1617111600000|2021-03-30 13:40:00|87542.6|87517.6|87589.7|87564.7|87615.2|87590.2|87538.5|87513.5|1058
1617111900000|2021-03-30 13:45:00|87589.1|87564.1|87604|87579|87646.3|87621.3|87546.7|87521.7|1037
1617112200000|2021-03-30 13:50:00|87603.9|87578.9|87598.2|87573.2|87654.5|87629.5|87593.6|87568.6|1055
1617112500000|2021-03-30 13:55:00|87596.6|87571.6|87570.7|87520.7|87604.7|87579.7|87543.4|87518.4|990
1617112800000|2021-03-30 14:00:00|87569.9|87519.9|87596.8|87571.8|87612.1|87587.1|87553.5|87519.9|1253
1617113100000|2021-03-30 14:05:00|87595|87570|87575.9|87550.9|87661.2|87636.2|87575.2|87550.2|1641
1617113400000|2021-03-30 14:10:00|87576.1|87551.1|87547.8|87522.8|87594.3|87569.3|87537.9|87512.9|1464
1617113700000|2021-03-30 14:15:00|87547.7|87522.7|87553.2|87528.2|87575|87550|87531.7|87505.5|1497
1617114000000|2021-03-30 14:20:00|87552.8|87527.8|87548.3|87523.3|87576.2|87551.2|87538.1|87513.1|1407
1617114300000|2021-03-30 14:25:00|87551.4|87526.4|87511.3|87486.3|87573.8|87548.8|87511|87486|1373
1617114600000|2021-03-30 14:30:00|87511.6|87486.6|87505.8|87480.8|87524.8|87499.8|87488.4|87463.4|1464
1617114900000|2021-03-30 14:35:00|87505.6|87480.6|87543.9|87518.9|87545.2|87520.2|87489.4|87464.4|1480
1617115200000|2021-03-30 14:40:00|87543.1|87518.1|87492.2|87467.2|87550.3|87525.3|87489.8|87464.8|1366
1617115500000|2021-03-30 14:45:00|87492.3|87467.3|87524.2|87499.2|87533.6|87508.6|87476.5|87451.5|1538
1617115800000|2021-03-30 14:50:00|87522.6|87497.6|87534.6|87509.6|87554.8|87529.8|87480.4|87455.4|1504
1617116100000|2021-03-30 14:55:00|87534.9|87509.9|87519.4|87494.4|87585.2|87560.2|87503.8|87478.8|1718
1617116400000|2021-03-30 15:00:00|87520.6|87495.6|87482.9|87457.9|87521.7|87496.7|87464.8|87439.8|1656
1617116700000|2021-03-30 15:05:00|87482.6|87457.6|87430.5|87405.5|87482.6|87457.6|87430.5|87405.5|1293
1617117000000|2021-03-30 15:10:00|87430.9|87405.9|87424.2|87399.2|87461.4|87436.4|87417.5|87392.5|1239
1617117300000|2021-03-30 15:15:00|87424.7|87399.7|87380|87355|87424.7|87399.7|87359.3|87334.3|1352
1617117600000|2021-03-30 15:20:00|87379.3|87354.3|87400.9|87375.9|87424.4|87399.4|87379.3|87354.3|1282
1617117900000|2021-03-30 15:25:00|87401|87376|87402.8|87377.8|87432.3|87395.9|87383.6|87358.6|1300
1617118200000|2021-03-30 15:30:00|87400.7|87375.7|87401.4|87376.4|87415.7|87390.4|87363.1|87338.1|1409
1617118500000|2021-03-30 15:35:00|87403.7|87378.7|87419.2|87394.2|87421.9|87396.9|87392.7|87367.7|1024
1617118800000|2021-03-30 15:40:00|87418.1|87393.1|87430.4|87405.4|87430.9|87405.9|87401.1|87376.1|950
1617119100000|2021-03-30 15:45:00|87430.7|87405.7|87365.8|87340.8|87436.6|87411.6|87359.2|87334.2|1389
1617119400000|2021-03-30 15:50:00|87365.9|87340.9|87375.4|87350.4|87385.6|87360.6|87358.8|87333.8|1240
1617119700000|2021-03-30 15:55:00|87376|87351|87404|87379|87418.2|87393.2|87370.6|87345.6|1224
1617120000000|2021-03-30 16:00:00|87403.3|87378.3|87402.2|87377.2|87415.8|87390.8|87379.6|87354.6|1256
1617120300000|2021-03-30 16:05:00|87402.1|87377.1|87403.6|87378.6|87411.4|87386.4|87395.1|87370.1|822
1617120600000|2021-03-30 16:10:00|87403|87378|87420.4|87395.4|87424.8|87399.8|87393.7|87368.7|854
1617120900000|2021-03-30 16:15:00|87420.1|87395.1|87439.3|87414.3|87440.7|87415.7|87415.4|87390.4|868
1617121200000|2021-03-30 16:20:00|87439.5|87414.5|87439.8|87414.8|87457.5|87432.5|87430.6|87405.6|988
1617121500000|2021-03-30 16:25:00|87439.9|87414.9|87441.5|87416.5|87443|87418|87424.5|87399.5|987
1617121800000|2021-03-30 16:30:00|87442.5|87417.5|87436.1|87411.1|87454.8|87429.8|87426.5|87401.5|1076
1617122100000|2021-03-30 16:35:00|87435.6|87410.6|87416.8|87391.8|87455|87423.7|87414.5|87389.5|1174
1617122400000|2021-03-30 16:40:00|87416.1|87391.1|87420.1|87395.1|87427.2|87402.2|87411.4|87386.4|972
1617122700000|2021-03-30 16:45:00|87416.5|87391.5|87409.4|87384.4|87436.2|87411.2|87399.7|87369|1175
1617123000000|2021-03-30 16:50:00|87408.1|87383.1|87344.8|87319.8|87411|87386|87344.8|87319.8|1058
1617123300000|2021-03-30 16:55:00|87346.7|87321.7|87329.2|87304.2|87361.6|87326.2|87312.8|87284.1|1406
1617123600000|2021-03-30 17:00:00|87331.9|87306.9|87322.9|87297.9|87342.7|87317.7|87317.3|87292.3|1135
1617123900000|2021-03-30 17:05:00|87323.4|87298.4|87332.2|87307.2|87337.7|87312.7|87312.2|87287.2|922
1617124200000|2021-03-30 17:10:00|87330.5|87305.5|87327.8|87302.8|87331.8|87306.8|87311.5|87286.5|856
1617124500000|2021-03-30 17:15:00|87328.4|87303.4|87305.6|87280.6|87333.9|87308.9|87304.6|87279.6|910
1617124800000|2021-03-30 17:20:00|87306.2|87281.2|87299.5|87274.5|87314|87289|87287.7|87262.7|906
1617125100000|2021-03-30 17:25:00|87299.4|87274.4|87287.3|87262.3|87302.4|87277.4|87277.7|87252.7|851
1617125400000|2021-03-30 17:30:00|87287|87262|87295.9|87270.9|87315.7|87290.7|87287|87262|784
1617125700000|2021-03-30 17:35:00|87295.7|87270.7|87298.7|87273.7|87312.3|87287.3|87293.8|87268.8|648
1617126000000|2021-03-30 17:40:00|87298.5|87273.5|87301.1|87276.1|87307.1|87282.1|87292.5|87267.5|495
1617126300000|2021-03-30 17:45:00|87301.5|87276.5|87294.5|87269.5|87307.5|87282.5|87294.4|87269.4|748
1617126600000|2021-03-30 17:50:00|87294.6|87269.6|87290|87265|87298.8|87273.8|87284.7|87259.7|824
1617126900000|2021-03-30 17:55:00|87290.1|87265.1|87345.9|87320.9|87359.9|87322.3|87286.2|87261.2|976
1617127200000|2021-03-30 18:00:00|87346|87321|87349.3|87324.3|87395.2|87350.3|87341.9|87299.7|1205
1617127500000|2021-03-30 18:05:00|87348.7|87323.7|87342.5|87317.5|87363.3|87338.3|87341.4|87316.4|769
1617127800000|2021-03-30 18:10:00|87342.9|87317.9|87341.7|87316.7|87369.7|87344.7|87340.4|87315.4|906
1617128100000|2021-03-30 18:15:00|87341.6|87316.6|87336|87311|87349.8|87324.8|87328|87303|773
1617128400000|2021-03-30 18:20:00|87336.1|87311.1|87347.4|87322.4|87349.6|87324.6|87324.8|87299.8|901
1617128700000|2021-03-30 18:25:00|87346.7|87321.7|87344.7|87319.7|87350.8|87325.8|87340.8|87315.8|604
1617129000000|2021-03-30 18:30:00|87345.4|87320.4|87353|87328|87354.6|87329.6|87344.7|87319.7|688
1617129300000|2021-03-30 18:35:00|87353.1|87328.1|87354.7|87329.7|87357.7|87332.7|87341.5|87316.5|747
1617129600000|2021-03-30 18:40:00|87354.5|87329.5|87356.5|87331.5|87358.8|87333.8|87352.9|87327.9|749
1617129900000|2021-03-30 18:45:00|87357.4|87332.4|87355.2|87330.2|87359.9|87334.9|87353.6|87328.6|619
1617130200000|2021-03-30 18:50:00|87355|87330|87347.9|87322.9|87358.4|87333.4|87345.4|87320.4|718
1617130500000|2021-03-30 18:55:00|87348|87323|87355|87330|87358.6|87333.6|87343.1|87318.1|876
1617130800000|2021-03-30 19:00:00|87355.1|87330.1|87337.9|87312.9|87356|87331|87335.1|87310.1|847
1617131100000|2021-03-30 19:05:00|87337.5|87312.5|87325.1|87300.1|87340.3|87315.3|87315.4|87290.4|1114
1617131400000|2021-03-30 19:10:00|87324.8|87299.8|87323.5|87298.5|87331.7|87306.7|87315.5|87290.5|957
1617131700000|2021-03-30 19:15:00|87323.7|87298.7|87328.2|87303.2|87332.5|87307.5|87318.1|87293.1|674
1617132000000|2021-03-30 19:20:00|87328.1|87303.1|87328.2|87303.2|87331.6|87306.6|87325.2|87300.2|548
1617132300000|2021-03-30 19:25:00|87327.9|87302.9|87322.4|87297.4|87330.1|87305.1|87318.6|87293.6|701
1617132600000|2021-03-30 19:30:00|87323.2|87298.2|87318.4|87293.4|87331.1|87306.1|87307.4|87282.4|822
1617132900000|2021-03-30 19:35:00|87318.8|87293.8|87320.7|87295.7|87322.4|87297.4|87311.4|87286.4|985
1617133200000|2021-03-30 19:40:00|87320.6|87295.6|87324.7|87299.7|87339|87301.1|87314.7|87276.8|754
1617133500000|2021-03-30 19:45:00|87324.2|87299.2|87322.8|87297.8|87335.6|87302.6|87317.5|87278.6|772
1617133800000|2021-03-30 19:50:00|87322.5|87297.5|87338|87288|87341.3|87309.7|87321.9|87284|792
1617134100000|2021-03-30 19:55:00|87337.9|87287.9|87352.2|87327.2|87394|87350.1|87336.2|87287.8|1159
1617134400000|2021-03-30 20:00:00|87352.5|87327.5|87314.9|87264.9|87369.8|87331.4|87287.3|87237.3|1170
1617134700000|2021-03-30 20:05:00|87314.5|87264.5|87327.4|87277.4|87336.5|87286.5|87311.7|87261.7|661
1617135000000|2021-03-30 20:10:00|87328.3|87278.3|87332.5|87282.5|87336.1|87286.1|87313.7|87263.7|558
1617135300000|2021-03-30 20:15:00|87330.7|87280.7|87338.2|87288.2|87344.1|87302.6|87310|87268.2|868
1617135600000|2021-03-30 20:20:00|87338.4|87288.4|87362.4|87312.4|87365.6|87315.6|87337.4|87287.4|679
1617135900000|2021-03-30 20:25:00|87361.9|87311.9|87364.3|87314.3|87423.3|87357.9|87340.2|87290.2|828
1617136200000|2021-03-30 20:30:00|87363.9|87313.9|87364.7|87314.7|87446|87354.2|87353|87302.1|989
1617136500000|2021-03-30 20:35:00|87365|87315|87369.5|87319.5|87381.3|87333.6|87354.1|87315|653
1617136800000|2021-03-30 20:40:00|87370|87320|87336.6|87311.6|87370.6|87322.9|87336.1|87299.8|634
1617137100000|2021-03-30 20:45:00|87338|87313|87378.7|87328.7|87417.8|87350.4|87338|87288.5|664
1617137400000|2021-03-30 20:50:00|87379.4|87329.4|87372.2|87322.2|87450.6|87345|87356.6|87303.8|976
1617137700000|2021-03-30 20:55:00|87371.6|87321.6|87395.4|87345.4|87411.8|87349.3|87366.1|87290|714
1617138000000|2021-03-30 21:00:00|87423|87330.6|87469.6|87358.6|87469.6|87358.6|87423|87327.6|49
1617138300000|2021-03-30 21:05:00|87470.6|87359.6|87407.1|87296.1|87501.1|87390.1|87378.4|87267.4|329
1617138600000|2021-03-30 21:10:00|87407|87296|87398.5|87287.5|87419|87327.2|87368.5|87264.7|295
1617138900000|2021-03-30 21:15:00|87400.4|87289.4|87382.2|87271.2|87413.7|87322.1|87365.7|87262.3|162
1617139200000|2021-03-30 21:20:00|87394.3|87283.3|87389.9|87278.9|87405.2|87300.8|87361.2|87250.2|209
1617139500000|2021-03-30 21:25:00|87391.8|87280.8|87379.1|87269.6|87405.9|87296|87365.2|87254.2|263
1617139800000|2021-03-30 21:30:00|87385.2|87274.2|87392.8|87299.2|87402|87304.3|87377.8|87269.3|313
1617140100000|2021-03-30 21:35:00|87394|87296.8|87386.7|87275.7|87408.6|87318.4|87368.4|87275.3|336
1617140400000|2021-03-30 21:40:00|87387.4|87276.4|87476.7|87365.7|87492.7|87381.7|87376.1|87265.5|310
1617140700000|2021-03-30 21:45:00|87488.3|87377.3|87496.8|87385.8|87525.7|87414.7|87413.4|87302.4|467
1617141000000|2021-03-30 21:50:00|87496|87385|87494.4|87383.4|87520.8|87409.8|87463.2|87352.2|447
1617141300000|2021-03-30 21:55:00|87494.2|87383.2|87455.2|87344.2|87504.5|87393.5|87455.2|87344.2|349
1617141600000|2021-03-30 22:00:00|87485.9|87374.9|87400.4|87300.3|87499.7|87388.7|87389.9|87278.9|1342
1617141900000|2021-03-30 22:05:00|87401.5|87296.9|87400.4|87316.7|87412.6|87331.9|87395.3|87293.4|922
1617142200000|2021-03-30 22:10:00|87400.6|87318.5|87397|87347|87417.3|87349.1|87391.5|87294.1|712
1617142500000|2021-03-30 22:15:00|87410.1|87333.3|87416.2|87323.6|87420.1|87351.9|87387.3|87314.2|787
1617142800000|2021-03-30 22:20:00|87415.4|87324.4|87407.9|87326.3|87417.9|87355.8|87395.6|87313.8|746
1617143100000|2021-03-30 22:25:00|87407.8|87330.7|87406.1|87327|87413.1|87349.1|87387.1|87306|788
1617143400000|2021-03-30 22:30:00|87402.1|87330.9|87397.8|87313.6|87413.7|87348.6|87381.2|87313.6|843
1617143700000|2021-03-30 22:35:00|87398.9|87315.4|87396.1|87323.4|87410.1|87346|87376|87306.7|805
1617144000000|2021-03-30 22:40:00|87398.3|87321.8|87390|87340|87411.7|87341.8|87378.2|87310.8|781
1617144300000|2021-03-30 22:45:00|87398.4|87319.2|87389.6|87310.8|87408.7|87341.8|87371|87307.2|709
1617144600000|2021-03-30 22:50:00|87390.7|87308.9|87387.3|87317|87407.5|87339.5|87375.4|87305.7|611
1617144900000|2021-03-30 22:55:00|87387.9|87307.1|87387.3|87313.9|87408.1|87334.1|87366.5|87295.1|587
1617145200000|2021-03-30 23:00:00|87379.4|87310.3|87375.7|87325.7|87402.2|87352.2|87374.5|87310.3|863
1617145500000|2021-03-30 23:05:00|87376.1|87326.1|87375.9|87325.9|87389.7|87336.6|87363.6|87302.1|656
1617145800000|2021-03-30 23:10:00|87376.2|87326.2|87379.7|87329.7|87391|87333.7|87367|87307.2|662
1617146100000|2021-03-30 23:15:00|87378.8|87328.8|87372.9|87322.9|87387.1|87335.4|87348.4|87299.4|617
1617146400000|2021-03-30 23:20:00|87370.8|87320.8|87361.1|87311.1|87382|87326.1|87356.1|87301.3|839
1617146700000|2021-03-30 23:25:00|87362.9|87312.9|87365.9|87315.9|87373.8|87327.7|87348.6|87308.3|715
1617147000000|2021-03-30 23:30:00|87367.5|87317.5|87340.6|87290.6|87372.5|87318.8|87337|87287|669
1617147300000|2021-03-30 23:35:00|87338.2|87288.2|87347.7|87297.7|87357.4|87307.4|87334.4|87284.4|720
1617147600000|2021-03-30 23:40:00|87347.6|87297.6|87343.9|87293.9|87353.4|87303.4|87328.2|87286.9|676
1617147900000|2021-03-30 23:45:00|87343.5|87293.5|87340.6|87290.6|87351.9|87301.9|87337.5|87287.5|736
1617148200000|2021-03-30 23:50:00|87339.6|87289.6|87346|87296|87351.7|87312.9|87327.5|87273.3|565
1617148500000|2021-03-30 23:55:00|87345.3|87295.3|87348.1|87298.1|87352.7|87311.7|87330.2|87290.2|718
1617148800000|2021-03-31 00:00:00|87347.9|87297.9|87353.7|87303.7|87360.5|87321.9|87326.8|87276.8|804
1617149100000|2021-03-31 00:05:00|87353.2|87303.2|87359|87309|87364.3|87314.3|87349.3|87299.3|569
1617149400000|2021-03-31 00:10:00|87360.1|87310.1|87339.7|87289.7|87365.4|87315.4|87338.9|87288.9|531
1617149700000|2021-03-31 00:15:00|87342.9|87292.9|87351|87301|87362.1|87312.1|87337.2|87287.2|636
1617150000000|2021-03-31 00:20:00|87349.9|87299.9|87340.4|87290.4|87358.3|87310.9|87332.2|87266|468
1617150300000|2021-03-31 00:25:00|87341.7|87291.7|87336.2|87286.2|87352.4|87311|87324.1|87273.7|494
1617150600000|2021-03-31 00:30:00|87335.4|87285.4|87329.4|87279.4|87340.5|87290.5|87324.2|87274.2|804
1617150900000|2021-03-31 00:35:00|87329.7|87279.7|87350.7|87300.7|87376.8|87305.8|87313.7|87263.7|864
1617151200000|2021-03-31 00:40:00|87350.6|87300.6|87347.9|87297.9|87362.2|87312.2|87337|87286.5|842
1617151500000|2021-03-31 00:45:00|87348.2|87298.2|87343.5|87293.5|87352|87308.4|87329.6|87290.5|624
1617151800000|2021-03-31 00:50:00|87343.7|87293.7|87341.2|87265.9|87377.5|87316.7|87322.9|87262.1|1583
1617152100000|2021-03-31 00:55:00|87354.9|87268.5|87340.7|87290.7|87407.2|87300.1|87323.7|87255.5|1748
1617152400000|2021-03-31 01:00:00|87340.4|87290.4|87349.8|87299.8|87414.1|87315.8|87339.1|87275.6|1839
1617152700000|2021-03-31 01:05:00|87352.4|87302.4|87344.4|87294.4|87355.4|87305.4|87334.6|87284.6|853
1617153000000|2021-03-31 01:10:00|87342.6|87292.6|87361.8|87311.8|87375.6|87336|87342.6|87292.6|951
1617153300000|2021-03-31 01:15:00|87362.7|87312.7|87353.8|87303.8|87365.1|87315.1|87336.6|87286.6|1121
1617153600000|2021-03-31 01:20:00|87352.3|87302.3|87372.8|87322.8|87375.8|87325.8|87348|87298|1207
1617153900000|2021-03-31 01:25:00|87373.4|87323.4|87384|87334|87387.7|87337.7|87370.5|87320.5|800
1617154200000|2021-03-31 01:30:00|87383.1|87333.1|87412.2|87362.2|87419.2|87369.2|87379.5|87329.5|896
1617154500000|2021-03-31 01:35:00|87412.1|87362.1|87402.3|87352.3|87422.8|87372.8|87388.9|87340.8|872
1617154800000|2021-03-31 01:40:00|87402.1|87352.1|87426.6|87376.6|87429.2|87379.2|87396.1|87346.1|907
1617155100000|2021-03-31 01:45:00|87427.4|87377.4|87442.1|87392.1|87450.4|87400.4|87414.8|87364.8|963
1617155400000|2021-03-31 01:50:00|87442.8|87392.8|87427.9|87377.9|87453.9|87403.9|87416.9|87360.6|1528
1617155700000|2021-03-31 01:55:00|87426.8|87376.8|87409|87359|87446.7|87395.2|87407.9|87356.6|1258
1617156000000|2021-03-31 02:00:00|87408.5|87358.5|87427.9|87377.9|87453.1|87390.6|87407.1|87351.2|1238
1617156300000|2021-03-31 02:05:00|87429.3|87379.3|87425.3|87375.3|87467.1|87407.3|87424.3|87369.8|1272
1617156600000|2021-03-31 02:10:00|87428.6|87378.6|87430.4|87380.4|87450.8|87390.5|87424|87358.9|1013
1617156900000|2021-03-31 02:15:00|87427.1|87377.1|87424.7|87374.7|87449.6|87390.6|87417.2|87364.2|1129
1617157200000|2021-03-31 02:20:00|87424.4|87374.4|87429|87379|87444.5|87388.9|87413.3|87355.3|1094
1617157500000|2021-03-31 02:25:00|87428.7|87378.7|87434|87384|87468.9|87414.9|87425.5|87375.5|1125
1617157800000|2021-03-31 02:30:00|87437|87387|87440.3|87390.3|87455.6|87405.6|87430.2|87380.2|1114
1617158100000|2021-03-31 02:35:00|87440.8|87390.8|87433.1|87383.1|87459.9|87402|87428.1|87369.4|1017
1617158400000|2021-03-31 02:40:00|87433.2|87383.2|87446.5|87396.5|87469.3|87409.6|87431.6|87377.9|1083
1617158700000|2021-03-31 02:45:00|87446.4|87396.4|87438|87388|87460.8|87410.8|87435.9|87377.1|931
1617159000000|2021-03-31 02:50:00|87437.8|87387.8|87437|87387|87464.5|87398.5|87433.3|87368.5|823
1617159300000|2021-03-31 02:55:00|87436.5|87386.5|87466.7|87416.7|87490.7|87424.1|87433.7|87371.7|1089
1617159600000|2021-03-31 03:00:00|87464.2|87414.2|87469.3|87419.3|87496|87433.7|87460.8|87404.1|1227
1617159900000|2021-03-31 03:05:00|87468.7|87418.7|87462.3|87412.3|87500.8|87445.3|87460.2|87410.2|1275
1617160200000|2021-03-31 03:10:00|87462|87412|87458.1|87408.1|87476.4|87426.4|87454.5|87404.5|1217
1617160500000|2021-03-31 03:15:00|87458|87408|87475.4|87425.4|87490.2|87430.1|87441.7|87391.7|1227
1617160800000|2021-03-31 03:20:00|87475.3|87425.3|87471.8|87421.8|87491|87433.9|87459.5|87398.3|1064
1617161100000|2021-03-31 03:25:00|87472|87422|87472.3|87422.3|87487.1|87429.6|87465.4|87399.7|1014
1617161400000|2021-03-31 03:30:00|87472|87422|87473.3|87423.3|87477.8|87427.8|87466.3|87416.3|729
1617161700000|2021-03-31 03:35:00|87473.2|87423.2|87469.9|87419.9|87477.6|87427.6|87468.3|87418.3|666
1617162000000|2021-03-31 03:40:00|87471.2|87421.2|87467.3|87417.3|87474.8|87424.1|87464.1|87403.9|504
1617162300000|2021-03-31 03:45:00|87467.4|87417.4|87481.2|87431.2|87486|87436|87466.5|87408.3|658
1617162600000|2021-03-31 03:50:00|87479.7|87429.7|87480.4|87430.4|87485|87435|87476.4|87426.4|497
1617162900000|2021-03-31 03:55:00|87480.1|87430.1|87478.1|87428.1|87484.5|87434.5|87469.6|87419.6|609
1617163200000|2021-03-31 04:00:00|87478.2|87428.2|87495|87445|87499.4|87449.4|87468.6|87416.9|838
1617163500000|2021-03-31 04:05:00|87494.9|87444.9|87486.1|87436.1|87496.4|87450.8|87475.5|87425.5|843
1617163800000|2021-03-31 04:10:00|87487.5|87437.5|87488.9|87438.9|87490.5|87440.5|87481.1|87431.1|593
1617164100000|2021-03-31 04:15:00|87488.6|87438.6|87511.2|87461.2|87512.2|87466|87485.7|87435.7|532
1617164400000|2021-03-31 04:20:00|87511|87461|87509.8|87459.8|87515.4|87477.1|87496.3|87457.3|590
1617164700000|2021-03-31 04:25:00|87509.5|87459.5|87510.1|87460.1|87512.1|87471|87492.6|87449.4|552
1617165000000|2021-03-31 04:30:00|87510|87460|87506.9|87456.9|87510.7|87471.9|87496.9|87454.3|471
1617165300000|2021-03-31 04:35:00|87507.6|87457.6|87477.8|87427.8|87509.1|87459.1|87474.6|87424.6|442
1617165600000|2021-03-31 04:40:00|87478.6|87428.6|87470.3|87420.3|87479.3|87429.3|87465.7|87415.7|519
1617165900000|2021-03-31 04:45:00|87471|87421|87473.7|87423.7|87478.5|87433.4|87458.3|87416.5|409
1617166200000|2021-03-31 04:50:00|87473.8|87423.8|87482.5|87432.5|87487|87437|87468.7|87418.7|595
1617166500000|2021-03-31 04:55:00|87482.9|87432.9|87464.3|87414.3|87485.9|87435.9|87453.2|87409.4|813
1617166800000|2021-03-31 05:00:00|87464.4|87414.4|87472.2|87422.2|87474.4|87436.6|87449.7|87412.3|723
1617167100000|2021-03-31 05:05:00|87472.4|87422.4|87462.9|87437.9|87486.2|87447|87456.9|87418.9|638
1617167400000|2021-03-31 05:10:00|87463.3|87438.3|87470.7|87420.7|87476.2|87438.7|87453.5|87412.9|647
1617167700000|2021-03-31 05:15:00|87470.4|87420.4|87462.2|87412.2|87474.9|87432.8|87442.7|87409.1|549
1617168000000|2021-03-31 05:20:00|87461.9|87411.9|87476.3|87426.3|87476.4|87438.9|87441|87397.8|482
1617168300000|2021-03-31 05:25:00|87476.2|87426.2|87466.1|87441.1|87484|87448.5|87463.2|87426.2|527
1617168600000|2021-03-31 05:30:00|87466.2|87441.2|87468.7|87443.7|87490.9|87452.5|87450.8|87415.4|637
1617168900000|2021-03-31 05:35:00|87468.8|87443.8|87467.4|87417.4|87486.1|87444.6|87453.8|87414.9|620
1617169200000|2021-03-31 05:40:00|87467.2|87417.2|87479.9|87429.9|87480.1|87440.7|87455.6|87417.2|668
1617169500000|2021-03-31 05:45:00|87467|87442|87469|87419|87477.1|87443|87452.4|87415.9|652
1617169800000|2021-03-31 05:50:00|87468.9|87418.9|87446.9|87396.9|87470.9|87432.3|87430.1|87390.7|945
1617170100000|2021-03-31 05:55:00|87447|87397|87472.4|87422.4|87482.6|87432.6|87446.1|87396.1|1027
1617170400000|2021-03-31 06:00:00|87472.8|87422.8|87534.4|87509.4|87555.8|87518.8|87455.6|87418.5|1438
1617170700000|2021-03-31 06:05:00|87534|87509|87535.5|87510.5|87549|87519.2|87523.9|87485.8|950
1617171000000|2021-03-31 06:10:00|87535.3|87510.3|87518.5|87493.5|87542.2|87517.2|87515.4|87481.1|937
1617171300000|2021-03-31 06:15:00|87516.3|87491.3|87422.1|87372.1|87530.4|87494.3|87407.3|87369.4|1213
1617171600000|2021-03-31 06:20:00|87422.3|87372.3|87460.9|87435.9|87467.9|87441.1|87408.9|87372.1|1115
1617171900000|2021-03-31 06:25:00|87462.5|87437.5|87405.2|87380.2|87462.5|87437.5|87404.3|87379.3|1478
1617172200000|2021-03-31 06:30:00|87405.7|87380.7|87393.4|87368.4|87424.5|87399.5|87386.5|87361.5|1342
1617172500000|2021-03-31 06:35:00|87393.5|87368.5|87354.4|87329.4|87400.5|87369.5|87347.9|87322.9|1408
1617172800000|2021-03-31 06:40:00|87354.5|87329.5|87420.9|87395.9|87464.2|87430.5|87345.6|87320.6|1345
1617173100000|2021-03-31 06:45:00|87422.1|87397.1|87438.5|87413.5|87466.7|87434.2|87398.2|87373.2|1125
1617173400000|2021-03-31 06:50:00|87438.9|87413.9|87423.5|87398.5|87459.6|87434.6|87421.5|87385.7|898
1617173700000|2021-03-31 06:55:00|87423.8|87398.8|87333.5|87283.5|87423.8|87398.8|87321.3|87282.3|1370
1617174000000|2021-03-31 07:00:00|87332.8|87282.8|87360|87335|87364.2|87339.2|87308.4|87282.8|1440
1617174300000|2021-03-31 07:05:00|87360.1|87335.1|87320.3|87295.3|87370.4|87345.4|87319.7|87294.7|1228
1617174600000|2021-03-31 07:10:00|87320.4|87295.4|87238.9|87213.9|87326.3|87301.3|87232.1|87207.1|1430
1617174900000|2021-03-31 07:15:00|87238.5|87213.5|87278.3|87253.3|87279.1|87254.1|87236.5|87211.5|1250
1617175200000|2021-03-31 07:20:00|87278.1|87253.1|87241.7|87216.7|87303.3|87278.3|87236.1|87211.1|1275
1617175500000|2021-03-31 07:25:00|87242.2|87217.2|87228.1|87203.1|87255.8|87230.8|87226.7|87201.7|1213
1617175800000|2021-03-31 07:30:00|87228.7|87203.7|87236.2|87211.2|87247.7|87222.7|87219.6|87194.6|1166
1617176100000|2021-03-31 07:35:00|87235.8|87210.8|87228.2|87203.2|87242.7|87217.7|87212.5|87187.5|1010
1617176400000|2021-03-31 07:40:00|87228.1|87203.1|87244.9|87219.9|87250.7|87225.7|87223.4|87198.4|1046
1617176700000|2021-03-31 07:45:00|87245.3|87220.3|87216.1|87191.1|87255.8|87230.8|87191.9|87150.6|1209
1617177000000|2021-03-31 07:50:00|87216.7|87191.7|87225.7|87200.7|87269.7|87228|87216.3|87184.2|1169
1617177300000|2021-03-31 07:55:00|87226.8|87201.8|87184|87159|87232.4|87207.4|87173.6|87145.5|1156
1617177600000|2021-03-31 08:00:00|87183.6|87158.6|87177.2|87152.2|87194|87169|87163.6|87138.6|1234
1617177900000|2021-03-31 08:05:00|87177.8|87152.8|87162.1|87137.1|87185.4|87160.4|87137.2|87112.2|1219
1617178200000|2021-03-31 08:10:00|87162.4|87137.4|87163.9|87138.9|87184.2|87159.2|87151.4|87126.4|929
1617178500000|2021-03-31 08:15:00|87164.2|87139.2|87125.3|87100.3|87175.1|87150.1|87104.8|87079.8|1276
1617178800000|2021-03-31 08:20:00|87124.7|87099.7|87098.1|87073.1|87137.6|87112.6|87098.1|87073.1|1347
1617179100000|2021-03-31 08:25:00|87098.4|87073.4|87137.3|87112.3|87148.6|87123.6|87074.2|87049.2|1422
1617179400000|2021-03-31 08:30:00|87137.6|87112.6|87196.4|87171.4|87207.5|87182.5|87121|87096|1293
1617179700000|2021-03-31 08:35:00|87196.3|87171.3|87155.9|87130.9|87225.6|87200.6|87155.9|87130.9|1173
1617180000000|2021-03-31 08:40:00|87156.3|87131.3|87143.3|87118.3|87161.7|87136.7|87115.4|87090.4|1365
1617180300000|2021-03-31 08:45:00|87143.2|87118.2|87156.2|87131.2|87187.1|87162.1|87141.9|87116.9|1183
1617180600000|2021-03-31 08:50:00|87158.1|87133.1|87119.9|87094.9|87159.3|87134.3|87118.6|87092.6|1266
1617180900000|2021-03-31 08:55:00|87120.3|87095.3|87091|87066|87120.3|87095.3|87080.6|87043.5|1159
1617181200000|2021-03-31 09:00:00|87090.4|87065.4|87143.7|87118.7|87146.9|87120.8|87089.6|87053.7|1357
1617181500000|2021-03-31 09:05:00|87143.3|87118.3|87131.5|87106.5|87146.8|87121.8|87118.1|87093.1|1091
1617181800000|2021-03-31 09:10:00|87131.1|87106.1|87111.3|87086.3|87137.2|87112.2|87110.5|87085.5|1089
1617182100000|2021-03-31 09:15:00|87111.5|87086.5|87162.4|87137.4|87170|87145|87109.8|87084.8|1296
1617182400000|2021-03-31 09:20:00|87162.5|87137.5|87136.9|87111.9|87164.1|87139.1|87128.2|87103.2|958
1617182700000|2021-03-31 09:25:00|87137.3|87112.3|87127.3|87102.3|87147.4|87122.4|87121|87096|840
1617183000000|2021-03-31 09:30:00|87127.6|87102.6|87144.8|87119.8|87152.9|87127.9|87127.5|87102.5|877
1617183300000|2021-03-31 09:35:00|87144.3|87119.3|87140.6|87115.6|87149.5|87124.5|87113|87088|873
1617183600000|2021-03-31 09:40:00|87141.1|87116.1|87169.8|87144.8|87171.1|87146.1|87131.5|87106.5|784
1617183900000|2021-03-31 09:45:00|87170.4|87145.4|87179.2|87154.2|87181.9|87156.9|87163.3|87138.3|1120
1617184200000|2021-03-31 09:50:00|87179.1|87154.1|87199.2|87174.2|87209.6|87184.6|87161.6|87129.4|1002
1617184500000|2021-03-31 09:55:00|87198.6|87173.6|87217.1|87192.1|87221.8|87196.8|87194.6|87169.6|958
1617184800000|2021-03-31 10:00:00|87216.9|87191.9|87206.2|87181.2|87239.5|87214.5|87187.4|87162.4|1152
1617185100000|2021-03-31 10:05:00|87206.1|87181.1|87257.5|87232.5|87269.4|87244.4|87201.7|87176.7|1050
1617185400000|2021-03-31 10:10:00|87257.3|87232.3|87228.5|87203.5|87257.3|87232.3|87217.9|87192.9|1062
1617185700000|2021-03-31 10:15:00|87228.7|87203.7|87195.6|87170.6|87228.7|87203.7|87183|87158|991
1617186000000|2021-03-31 10:20:00|87195|87170|87178.8|87153.8|87202.2|87177.2|87169.1|87144.1|1100
1617186300000|2021-03-31 10:25:00|87178.7|87153.7|87187.9|87162.9|87193.1|87168.1|87168.5|87143.5|783
1617186600000|2021-03-31 10:30:00|87188.1|87163.1|87217.7|87192.7|87233.9|87208.9|87182.9|87157.9|998
1617186900000|2021-03-31 10:35:00|87216.6|87191.6|87252.1|87227.1|87252.8|87227.8|87207.9|87182.9|847
1617187200000|2021-03-31 10:40:00|87252.4|87227.4|87218.2|87193.2|87255.1|87230.1|87203.5|87178.5|928
1617187500000|2021-03-31 10:45:00|87218.3|87193.3|87194.3|87169.3|87229.2|87204.2|87189.8|87164.8|961
1617187800000|2021-03-31 10:50:00|87194.1|87169.1|87149.1|87124.1|87200.8|87175.8|87146.2|87121.2|919
1617188100000|2021-03-31 10:55:00|87149.4|87124.4|87139.5|87114.5|87154.9|87129.9|87129|87104|1022
1617188400000|2021-03-31 11:00:00|87138.8|87113.8|87128.9|87103.9|87163.4|87138.4|87112.6|87087.6|1134
1617188700000|2021-03-31 11:05:00|87129.4|87104.4|87138.6|87113.6|87144.3|87119.3|87111.6|87086.6|971
1617189000000|2021-03-31 11:10:00|87137|87112|87114|87089|87148.1|87123.1|87106.5|87081.5|918
1617189300000|2021-03-31 11:15:00|87114.3|87089.3|87106.8|87081.8|87128.9|87103.9|87098.6|87073.6|928
1617189600000|2021-03-31 11:20:00|87106.3|87081.3|87140.1|87115.1|87151.7|87126.7|87104.4|87079.4|1095
1617189900000|2021-03-31 11:25:00|87140.5|87115.5|87182.9|87157.9|87192.2|87167.2|87140.4|87115.4|877
1617190200000|2021-03-31 11:30:00|87183.7|87158.7|87147.2|87122.2|87183.7|87158.7|87146.5|87121.5|754
1617190500000|2021-03-31 11:35:00|87148|87123|87174.6|87149.6|87174.8|87149.8|87132.6|87107.6|641
1617190800000|2021-03-31 11:40:00|87174.3|87149.3|87200|87175|87208.4|87183.4|87168.3|87143.3|937
1617191100000|2021-03-31 11:45:00|87199.9|87174.9|87198.2|87173.2|87213.9|87188.9|87184.7|87159.7|1222
1617191400000|2021-03-31 11:50:00|87198.1|87173.1|87222.3|87197.3|87223|87198|87187.9|87162.9|871
1617191700000|2021-03-31 11:55:00|87222.5|87197.5|87184.8|87159.8|87230.8|87205.8|87184.6|87159.6|975
1617192000000|2021-03-31 12:00:00|87186.8|87161.8|87240.5|87215.5|87248.6|87223.6|87176.7|87151.7|1117
1617192300000|2021-03-31 12:05:00|87241.6|87216.6|87305.1|87280.1|87306.9|87281.9|87240|87215|1274
1617192600000|2021-03-31 12:10:00|87305.2|87280.2|87352.3|87280.9|87366.7|87331.5|87293.6|87268.6|1381
1617192900000|2021-03-31 12:15:00|87352.5|87281.5|87275.6|87250.6|87362|87337|87258.3|87210.2|1737
1617193200000|2021-03-31 12:20:00|87274.9|87249.9|87303.1|87278.1|87317.1|87292.1|87262.4|87237.4|1173
1617193500000|2021-03-31 12:25:00|87304|87279|87275.5|87250.5|87334.9|87309.9|87273.4|87248.4|1181
1617193800000|2021-03-31 12:30:00|87275.3|87250.3|87284.7|87259.7|87296.5|87271.5|87258.2|87233.2|1089
1617194100000|2021-03-31 12:35:00|87284.8|87259.8|87302.6|87277.6|87320.5|87295.5|87279|87254|949
1617194400000|2021-03-31 12:40:00|87302.8|87277.8|87245.5|87220.5|87310.8|87285.8|87240.4|87215.4|1167
1617194700000|2021-03-31 12:45:00|87245.7|87220.7|87300.2|87275.2|87305.7|87280.7|87243.8|87218.8|1147
1617195000000|2021-03-31 12:50:00|87299.4|87274.4|87304.3|87279.3|87331.9|87306.9|87297.6|87272.6|1115
1617195300000|2021-03-31 12:55:00|87305|87280|87322.1|87297.1|87340.8|87315.8|87302.4|87277.4|1036
1617195600000|2021-03-31 13:00:00|87322.2|87297.2|87323.2|87298.2|87338.9|87313.9|87315.8|87290.8|1079
1617195900000|2021-03-31 13:05:00|87323.1|87298.1|87366|87341|87381.9|87356.9|87320|87295|1379
1617196200000|2021-03-31 13:10:00|87367.1|87342.1|87349.2|87324.2|87386.2|87361.2|87326.3|87301.3|1268
1617196500000|2021-03-31 13:15:00|87349.1|87324.1|87363.1|87338.1|87373|87348|87339.4|87314.4|773
1617196800000|2021-03-31 13:20:00|87362.2|87337.2|87332.2|87307.2|87388.7|87363.7|87330.3|87305.3|1120
1617197100000|2021-03-31 13:25:00|87332.1|87307.1|87304.4|87279.4|87349|87324|87303.2|87278.2|798
1617197400000|2021-03-31 13:30:00|87304.5|87279.5|87275.4|87250.4|87317.8|87292.8|87257.7|87232.7|994
1617197700000|2021-03-31 13:35:00|87273.3|87248.3|87280.4|87255.4|87288.2|87263.2|87264.8|87239.8|850
1617198000000|2021-03-31 13:40:00|87277.5|87252.5|87262.4|87237.4|87281.7|87253.7|87249.9|87213.4|1290
1617198300000|2021-03-31 13:45:00|87262.8|87237.8|87309.9|87284.9|87321.2|87296.2|87261.1|87236.1|1797
1617198600000|2021-03-31 13:50:00|87309|87284|87284.3|87259.3|87317.1|87290.2|87270.8|87245.8|1733
1617198900000|2021-03-31 13:55:00|87284.5|87259.5|87286.7|87261.7|87293.6|87268.6|87237.7|87212.7|1720
1617199200000|2021-03-31 14:00:00|87289.9|87264.9|87190.8|87165.8|87292.7|87267.7|87188.3|87163.3|1568
1617199500000|2021-03-31 14:05:00|87190.7|87165.7|87148|87123|87201.4|87176.4|87143.6|87118.6|1432
1617199800000|2021-03-31 14:10:00|87147.6|87122.6|87141.4|87116.4|87189.1|87164.1|87135.3|87101.3|1446
1617200100000|2021-03-31 14:15:00|87141.5|87116.5|87144|87119|87185.3|87160.3|87129.9|87104.9|1436
1617200400000|2021-03-31 14:20:00|87143.6|87118.6|87248.3|87223.3|87266.5|87241.5|87142.9|87117.9|1640
1617200700000|2021-03-31 14:25:00|87247.8|87222.8|87223.8|87198.8|87269.3|87244.3|87217.1|87192.1|1546
1617201000000|2021-03-31 14:30:00|87218|87193|87221.5|87196.5|87227.9|87202.9|87182.3|87157.3|1533
1617201300000|2021-03-31 14:35:00|87221.8|87196.8|87293.7|87268.7|87301.7|87276.7|87209.5|87184.5|1521
1617201600000|2021-03-31 14:40:00|87293|87268|87300.2|87275.2|87301.1|87276.1|87268.1|87243.1|1377
1617201900000|2021-03-31 14:45:00|87299.6|87274.6|87257.3|87232.3|87300.5|87275.5|87242.6|87217.6|1314
1617202200000|2021-03-31 14:50:00|87257.2|87232.2|87299.9|87274.9|87305.3|87280.3|87184.5|87159.5|1776
1617202500000|2021-03-31 14:55:00|87303.5|87278.5|87197.5|87172.5|87306.4|87281.4|87131.5|87093.6|2140
1617202800000|2021-03-31 15:00:00|87199.5|87174.5|87185.1|87160.1|87229.7|87204.7|87160.9|87135.9|1924
1617203100000|2021-03-31 15:05:00|87183.6|87158.6|87243.8|87218.8|87282.2|87257.2|87180.5|87155.5|1747
1617203400000|2021-03-31 15:10:00|87243.5|87218.5|87173.2|87148.2|87250.4|87225.4|87168.1|87143.1|1673
1617203700000|2021-03-31 15:15:00|87174.1|87149.1|87193.6|87168.6|87214.4|87189.4|87166.6|87134|1535
1617204000000|2021-03-31 15:20:00|87194.5|87169.5|87225.2|87200.2|87239.7|87214.7|87188.8|87163.8|1391
1617204300000|2021-03-31 15:25:00|87224.7|87199.7|87226.8|87201.8|87272.9|87247.9|87222.7|87197.7|1554
1617204600000|2021-03-31 15:30:00|87226.2|87201.2|87267|87242|87286.4|87250.6|87216.9|87191.9|1580
1617204900000|2021-03-31 15:35:00|87264.6|87239.6|87275.1|87250.1|87303.1|87278.1|87263.3|87238.3|1296
1617205200000|2021-03-31 15:40:00|87275.9|87250.9|87251.7|87226.7|87292.7|87257.1|87249.3|87224.3|1394
1617205500000|2021-03-31 15:45:00|87250.7|87225.7|87249.4|87224.4|87255.6|87230.6|87222.8|87197.8|1439
1617205800000|2021-03-31 15:50:00|87249.5|87224.5|87195.6|87170.6|87256.7|87231.7|87187.5|87159.9|1412
1617206100000|2021-03-31 15:55:00|87195.5|87170.5|87218.3|87193.3|87222.1|87197.1|87188.5|87163.5|1427
1617206400000|2021-03-31 16:00:00|87217|87192|87176.7|87151.7|87226.7|87192|87175.4|87138.6|1484
1617206700000|2021-03-31 16:05:00|87175.6|87150.6|87088.7|87063.7|87177.1|87152.1|87083.8|87049|1338
1617207000000|2021-03-31 16:10:00|87088.5|87063.5|87086.7|87061.7|87110.9|87085.9|87071.9|87046.9|1216
1617207300000|2021-03-31 16:15:00|87086.3|87061.3|87085.3|87060.3|87099.2|87074.2|87077.1|87052.1|1238
1617207600000|2021-03-31 16:20:00|87086.4|87061.4|87147.9|87097.9|87160.2|87122.7|87080.6|87055.6|1114
1617207900000|2021-03-31 16:25:00|87148.9|87098.9|87140.4|87115.4|87161.6|87123.6|87133.4|87094.5|1057
1617208200000|2021-03-31 16:30:00|87141|87116|87119.9|87094.9|87149.2|87118.2|87118.3|87093.3|920
1617208500000|2021-03-31 16:35:00|87118.9|87093.9|87116.3|87091.3|87126.9|87101.9|87107.2|87072.5|1159
1617208800000|2021-03-31 16:40:00|87116.4|87091.4|87106.5|87081.5|87143.5|87118.5|87096.8|87071.8|986
1617209100000|2021-03-31 16:45:00|87108.7|87083.7|87150.8|87125.8|87152.9|87127.9|87106.2|87081.2|859
1617209400000|2021-03-31 16:50:00|87151|87126|87187.7|87162.7|87195.5|87170.5|87150.9|87125.9|1209
1617209700000|2021-03-31 16:55:00|87188.3|87163.3|87163.1|87138.1|87188.7|87163.7|87160.8|87135.8|941
1617210000000|2021-03-31 17:00:00|87163.2|87138.2|87176.6|87151.6|87179.3|87154.3|87151|87126|979
1617210300000|2021-03-31 17:05:00|87176.8|87151.8|87138.2|87113.2|87190.2|87165.2|87137.3|87112.3|1019
1617210600000|2021-03-31 17:10:00|87138.5|87113.5|87128|87103|87138.9|87113.9|87110.9|87085.9|1101
1617210900000|2021-03-31 17:15:00|87127.7|87102.7|87163.2|87138.2|87170.4|87145.4|87121.1|87096.1|1100
1617211200000|2021-03-31 17:20:00|87163.7|87138.7|87143.4|87118.4|87167.9|87142.9|87139.5|87114.5|791
1617211500000|2021-03-31 17:25:00|87143.5|87118.5|87175.5|87150.5|87176|87151|87142.6|87117.6|775
1617211800000|2021-03-31 17:30:00|87175.7|87150.7|87179.6|87154.6|87183.7|87158.7|87168.1|87143.1|788
1617212100000|2021-03-31 17:35:00|87179.4|87154.4|87159.2|87134.2|87183.6|87158.6|87157.3|87056.4|919
1617212400000|2021-03-31 17:40:00|87158.8|87133.8|87170.2|87145.2|87181.2|87156.2|87158|87133|923
1617212700000|2021-03-31 17:45:00|87170.1|87145.1|87181.3|87156.3|87184.5|87159.5|87168|87143|891
1617213000000|2021-03-31 17:50:00|87180.5|87155.5|87193.3|87168.3|87193.9|87168.9|87178.2|87153.2|920
1617213300000|2021-03-31 17:55:00|87193.8|87168.8|87224.2|87199.2|87240.1|87202.3|87187.7|87156.1|1036
1617213600000|2021-03-31 18:00:00|87226|87201|87241|87216|87241.3|87216.3|87220.3|87195.3|1036
1617213900000|2021-03-31 18:05:00|87241.2|87216.2|87257.9|87232.9|87260.6|87235.6|87241.1|87216.1|933
1617214200000|2021-03-31 18:10:00|87258|87233|87261.9|87236.9|87266.3|87241.3|87254.7|87229.7|904
1617214500000|2021-03-31 18:15:00|87261.5|87236.5|87261|87236|87263|87238|87254.8|87229.8|917
1617214800000|2021-03-31 18:20:00|87259.1|87234.1|87269.8|87244.8|87275.5|87250.5|87254.4|87229.4|706
1617215100000|2021-03-31 18:25:00|87270.7|87245.7|87262.7|87237.7|87275.8|87250.8|87258.4|87233.4|830
1617215400000|2021-03-31 18:30:00|87262.2|87237.2|87268.6|87243.6|87271.2|87246.2|87253.5|87228.5|691
1617215700000|2021-03-31 18:35:00|87268.5|87243.5|87292.1|87267.1|87299.6|87274.6|87268.5|87243.5|850
1617216000000|2021-03-31 18:40:00|87293.7|87268.7|87297.4|87272.4|87300.4|87275.4|87278.3|87253.3|1097
1617216300000|2021-03-31 18:45:00|87298.1|87273.1|87310.7|87285.7|87319.8|87294.8|87293.4|87268.4|1006
1617216600000|2021-03-31 18:50:00|87310.9|87285.9|87302.8|87277.8|87320.8|87295.8|87294.1|87269.1|1194
1617216900000|2021-03-31 18:55:00|87302.4|87277.4|87342.1|87317.1|87356.6|87331.6|87296.1|87271.1|1503
1617217200000|2021-03-31 19:00:00|87342.9|87317.9|87336.9|87311.9|87363.3|87326.5|87312.2|87287.2|1292
1617217500000|2021-03-31 19:05:00|87336.2|87311.2|87316|87291|87339|87314|87310.4|87270.4|860
1617217800000|2021-03-31 19:10:00|87314.7|87289.7|87331.2|87306.2|87332.2|87307.2|87300.1|87275.1|970
1617218100000|2021-03-31 19:15:00|87330.5|87305.5|87351.4|87301.4|87355.3|87318.5|87326.5|87284.3|783
1617218400000|2021-03-31 19:20:00|87351.3|87301.3|87336.4|87311.4|87352.6|87315.8|87324.2|87282.7|844
1617218700000|2021-03-31 19:25:00|87336.5|87311.5|87345.3|87320.3|87350.4|87320.8|87325|87288.5|686
1617219000000|2021-03-31 19:30:00|87345.4|87320.4|87361.9|87311.9|87364.4|87320.8|87345.1|87296.4|783
1617219300000|2021-03-31 19:35:00|87361.5|87311.5|87365.4|87315.4|87379.1|87342.2|87353.2|87304.6|806
1617219600000|2021-03-31 19:40:00|87365.1|87315.1|87398.2|87348.2|87410.6|87360.6|87360.6|87314|955
1617219900000|2021-03-31 19:45:00|87399.2|87349.2|87409.7|87359.7|87417.7|87367.7|87389|87303.1|1010
1617220200000|2021-03-31 19:50:00|87410.9|87360.9|87411|87361|87435.8|87385.8|87402.3|87352.3|1457
1617220500000|2021-03-31 19:55:00|87411.7|87361.7|87363.4|87313.4|87423.4|87373.4|87313.8|87263.8|1796
1617220800000|2021-03-31 20:00:00|87362.5|87312.5|87363.8|87313.8|87366.4|87316.4|87337.2|87287.2|1098
1617221100000|2021-03-31 20:05:00|87364.6|87314.6|87396.1|87346.1|87399.6|87349.6|87363.3|87313.3|663
1617221400000|2021-03-31 20:10:00|87395.9|87345.9|87384.6|87334.6|87399.3|87349.3|87379.4|87329.4|596
1617221700000|2021-03-31 20:15:00|87384.4|87334.4|87382.8|87332.8|87386.8|87348.5|87363.7|87324.1|465
1617222000000|2021-03-31 20:20:00|87383.1|87333.1|87398.8|87348.8|87401.1|87351.1|87376|87330.9|428
1617222300000|2021-03-31 20:25:00|87398.5|87348.5|87385.2|87335.2|87400.2|87350.2|87381.4|87331.4|428
1617222600000|2021-03-31 20:30:00|87385|87335|87362.4|87312.4|87385.7|87335.7|87356.1|87306.1|726
1617222900000|2021-03-31 20:35:00|87363|87313|87351.9|87301.9|87367|87317|87350.8|87300.8|693
1617223200000|2021-03-31 20:40:00|87351.6|87301.6|87357.4|87307.4|87368.9|87318.9|87348.8|87298.8|678
1617223500000|2021-03-31 20:45:00|87360.5|87310.5|87355.6|87305.6|87370.9|87320.9|87352.8|87302.8|839
1617223800000|2021-03-31 20:50:00|87354.7|87304.7|87345|87295|87356.3|87306.7|87328.6|87287.4|717
1617224100000|2021-03-31 20:55:00|87346.1|87296.1|87333.8|87259.3|87357|87296.1|87323.3|87246.9|554
1617224400000|2021-03-31 21:00:00|87336.5|87257.3|87352.4|87252|87357|87258.3|87329.5|87245.8|104
1617224700000|2021-03-31 21:05:00|87361.4|87250.4|87357.5|87246.5|87371.3|87266.9|87334.7|87223.7|261
1617225000000|2021-03-31 21:10:00|87362.6|87251.6|87366|87255|87383.6|87272.6|87354|87244.8|240
1617225300000|2021-03-31 21:15:00|87368.3|87257.3|87314.4|87203.4|87384.6|87273.6|87299.5|87188.5|309
1617225600000|2021-03-31 21:20:00|87313.1|87202.1|87320.8|87209.8|87352.8|87241.8|87289.9|87178.9|200
1617225900000|2021-03-31 21:25:00|87310.7|87199.7|87304.9|87193.9|87330.1|87219.1|87294.9|87183.9|258
1617226200000|2021-03-31 21:30:00|87304.2|87193.2|87326.9|87215.9|87340.4|87229.4|87301.7|87190.7|228
1617226500000|2021-03-31 21:35:00|87326.3|87215.3|87312.3|87201.3|87335|87224|87310.9|87199.9|512
1617226800000|2021-03-31 21:40:00|87312.9|87201.9|87322.7|87211.7|87333.3|87222.3|87305.7|87194.7|593
1617227100000|2021-03-31 21:45:00|87320.9|87209.9|87327.4|87216.4|87338.6|87227.6|87314.6|87203.6|688
1617227400000|2021-03-31 21:50:00|87323|87212|87347.9|87236.9|87351.4|87240.4|87319.7|87208.7|501
1617227700000|2021-03-31 21:55:00|87348.7|87237.7|87346.3|87235.3|87377.6|87266.6|87337.9|87226.9|453
1617228000000|2021-03-31 22:00:00|87345.9|87234.9|87353.3|87273.8|87378.5|87287.7|87337.7|87230.3|872
1617228300000|2021-03-31 22:05:00|87352.3|87274.2|87360.2|87285.5|87370.6|87297.9|87334.7|87266|884
1617228600000|2021-03-31 22:10:00|87362.4|87284.6|87398|87316.9|87410.1|87326.5|87343.8|87277.6|939
1617228900000|2021-03-31 22:15:00|87397.9|87317.2|87398.2|87303.9|87423.8|87333.9|87382.8|87299|722
1617229200000|2021-03-31 22:20:00|87390.9|87311.4|87384.9|87311|87420.3|87328|87366.4|87289|622
1617229500000|2021-03-31 22:25:00|87385.2|87309.8|87366.7|87316.7|87394.4|87323.8|87365.4|87294.3|476
1617229800000|2021-03-31 22:30:00|87366.6|87316.6|87370.4|87285.3|87384|87321.6|87338|87273.3|818
1617230100000|2021-03-31 22:35:00|87370.5|87285.2|87351.1|87273.4|87384.9|87306.4|87334.2|87269.1|692
1617230400000|2021-03-31 22:40:00|87350.5|87273.3|87349.5|87272.1|87381.6|87291.8|87328|87260.4|724
1617230700000|2021-03-31 22:45:00|87350.9|87266.5|87333.6|87258|87362.7|87284|87319.1|87251.7|669
1617231000000|2021-03-31 22:50:00|87335.8|87257.2|87351.5|87269.3|87364.2|87287.8|87311.4|87242.8|815
1617231300000|2021-03-31 22:55:00|87349.8|87270.6|87367.9|87282.5|87371.3|87291.9|87322.7|87259.7|763
1617231600000|2021-03-31 23:00:00|87367.8|87282|87361.4|87311.4|87391.2|87329.6|87353|87282|875
1617231900000|2021-03-31 23:05:00|87361.3|87311.3|87377.2|87306.1|87391.6|87323.4|87358.4|87292.5|636
1617232200000|2021-03-31 23:10:00|87367.2|87317.2|87360.9|87310.9|87386.7|87322.7|87360.9|87298.8|642
1617232500000|2021-03-31 23:15:00|87360.6|87310.6|87352.3|87302.3|87378.4|87317.1|87344.7|87278.8|625
1617232800000|2021-03-31 23:20:00|87362.4|87292.2|87365.9|87288.7|87373|87309.9|87348.7|87282.8|615
1617233100000|2021-03-31 23:25:00|87366.1|87288.3|87364.6|87292.6|87371.5|87308.6|87346.2|87277|643
1617233400000|2021-03-31 23:30:00|87353.4|87303.4|87368.2|87294.9|87377.3|87314|87350.7|87287.6|727
1617233700000|2021-03-31 23:35:00|87367.4|87294.6|87350.1|87300.1|87370.5|87308.3|87346.7|87284.5|595
1617234000000|2021-03-31 23:40:00|87351|87301|87350.8|87300.8|87367.6|87304.8|87345.8|87282.1|642
1617234300000|2021-03-31 23:45:00|87350.9|87300.9|87361.6|87291.3|87368.1|87309.9|87347.3|87282.6|734
1617234600000|2021-03-31 23:50:00|87361.7|87301.3|87357.4|87287.1|87367.9|87306.4|87343.8|87273.6|688
1617234900000|2021-03-31 23:55:00|87347.4|87297.4|87352.9|87278.5|87371.4|87306.6|87340.1|87274.6|668
1617235200000|2021-04-01 00:00:00|87356.7|87281.8|87356.2|87306.2|87376.9|87312.4|87327.7|87261.2|1131
1617235500000|2021-04-01 00:05:00|87356.3|87306.3|87374.7|87324.7|87397.1|87335.2|87353.4|87277.8|1127
1617235800000|2021-04-01 00:10:00|87375.8|87325.8|87368.8|87296.2|87395.3|87328.5|87341.6|87261.7|1055
1617236100000|2021-04-01 00:15:00|87358.2|87308.2|87346.2|87296.2|87372.1|87309.4|87346.1|87284.2|937
1617236400000|2021-04-01 00:20:00|87347.3|87297.3|87385|87335|87407.2|87350.7|87346.5|87288.7|936
1617236700000|2021-04-01 00:25:00|87385.1|87335.1|87378.3|87328.3|87396|87342.1|87339|87265.9|1085
1617237000000|2021-04-01 00:30:00|87392.5|87306.9|87358.6|87308.6|87392.5|87333|87351|87301|1051
1617237300000|2021-04-01 00:35:00|87358.3|87308.3|87340.8|87290.8|87365|87315|87327.2|87277.2|928
1617237600000|2021-04-01 00:40:00|87340|87290|87369|87319|87379.7|87329.7|87331.7|87281.7|882
1617237900000|2021-04-01 00:45:00|87368.5|87318.5|87357.7|87307.7|87373.6|87323.6|87337.6|87287.6|841
1617238200000|2021-04-01 00:50:00|87357.2|87307.2|87346.6|87296.6|87363.8|87313.8|87311.6|87261.6|1369
1617238500000|2021-04-01 00:55:00|87340.4|87290.4|87335.9|87285.9|87352.3|87302.3|87329.7|87279.7|988
1617238800000|2021-04-01 01:00:00|87335.8|87285.8|87313|87263|87336.2|87286.2|87302.3|87255.6|1046
1617239100000|2021-04-01 01:05:00|87312.8|87262.8|87329|87279|87329.5|87286.8|87301.7|87259.9|700
1617239400000|2021-04-01 01:10:00|87328.2|87278.2|87316|87266|87335.2|87289.3|87314.3|87265.5|638
1617239700000|2021-04-01 01:15:00|87315.8|87265.8|87311.3|87261.3|87317.8|87277.9|87297.2|87258.7|820
1617240000000|2021-04-01 01:20:00|87311.1|87261.1|87303.7|87253.7|87320.9|87278.7|87291.8|87253.6|670
1617240300000|2021-04-01 01:25:00|87303.9|87253.9|87337.4|87287.4|87337.8|87287.8|87290.8|87251|621
1617240600000|2021-04-01 01:30:00|87336.5|87286.5|87342.4|87292.4|87354|87304|87335.4|87285.4|815
1617240900000|2021-04-01 01:35:00|87342.8|87292.8|87339.6|87289.6|87346.2|87296.2|87331.7|87281.7|691
1617241200000|2021-04-01 01:40:00|87339.8|87289.8|87341.7|87291.7|87350.5|87300.5|87318.8|87275.3|708
1617241500000|2021-04-01 01:45:00|87341.8|87291.8|87353.6|87303.6|87369.4|87319.4|87339.7|87289.7|1181
1617241800000|2021-04-01 01:50:00|87353.5|87303.5|87355.3|87305.3|87364.6|87314.6|87351.7|87301.7|874
1617242100000|2021-04-01 01:55:00|87356.1|87306.1|87352.4|87302.4|87357.3|87312.4|87335.8|87293.2|842
1617242400000|2021-04-01 02:00:00|87352.2|87302.2|87338.4|87288.4|87352.3|87302.3|87323|87273|1054
1617242700000|2021-04-01 02:05:00|87339.8|87289.8|87348.7|87298.7|87354.4|87312.4|87328.2|87284.8|817
1617243000000|2021-04-01 02:10:00|87347.5|87297.5|87345.9|87295.9|87365.8|87315.8|87345.6|87295.6|785
1617243300000|2021-04-01 02:15:00|87345.7|87295.7|87376.6|87326.6|87381.6|87331.6|87345.7|87295.7|717
1617243600000|2021-04-01 02:20:00|87377.2|87327.2|87382.3|87332.3|87385.8|87338.1|87363.1|87319|789
1617243900000|2021-04-01 02:25:00|87382.4|87332.4|87402.8|87352.8|87407.1|87357.1|87374.7|87324.7|842
1617244200000|2021-04-01 02:30:00|87402.7|87352.7|87398|87348|87405.6|87359.6|87384.5|87343.5|824
1617244500000|2021-04-01 02:35:00|87397|87347|87402.6|87352.6|87408.4|87358.4|87384.3|87334.3|905
1617244800000|2021-04-01 02:40:00|87402.3|87352.3|87396.5|87346.5|87406.4|87358.6|87383.5|87342.1|779
1617245100000|2021-04-01 02:45:00|87396.4|87346.4|87387.9|87337.9|87403.6|87353.6|87386.9|87336.9|732
1617245400000|2021-04-01 02:50:00|87388.5|87338.5|87388.9|87338.9|87399.5|87349.5|87385.6|87335.6|812
1617245700000|2021-04-01 02:55:00|87388.8|87338.8|87387.6|87337.6|87406.9|87368.8|87385|87335|812
1617246000000|2021-04-01 03:00:00|87387.5|87337.5|87378.7|87328.7|87390.5|87340.5|87377.1|87327.1|947
1617246300000|2021-04-01 03:05:00|87378.8|87328.8|87367.6|87317.6|87385.7|87347.1|87358.3|87317|703
1617246600000|2021-04-01 03:10:00|87367.3|87317.3|87373.4|87323.4|87381.7|87331.7|87364.3|87314.3|686
1617246900000|2021-04-01 03:15:00|87373.5|87323.5|87366.2|87316.2|87379.7|87329.7|87365|87315|785
1617247200000|2021-04-01 03:20:00|87366.1|87316.1|87371|87321|87385|87335|87361.9|87311.9|768
1617247500000|2021-04-01 03:25:00|87370.1|87320.1|87373.5|87323.5|87376|87326|87365.2|87315.2|733
1617247800000|2021-04-01 03:30:00|87373.2|87323.2|87381|87331|87384.1|87334.1|87368.8|87318.8|936
1617248100000|2021-04-01 03:35:00|87381.2|87331.2|87380.8|87330.8|87383.2|87333.2|87370.3|87320.3|650
1617248400000|2021-04-01 03:40:00|87381.3|87331.3|87391.2|87341.2|87398.6|87350.2|87370.3|87329.5|614
1617248700000|2021-04-01 03:45:00|87391.1|87341.1|87365.5|87340.5|87398.8|87348.8|87363.8|87325.7|729
1617249000000|2021-04-01 03:50:00|87365|87340|87375|87325|87381.2|87344|87359.3|87321.3|515
1617249300000|2021-04-01 03:55:00|87374.6|87324.6|87391.3|87341.3|87393|87355.1|87362|87323.1|733
1617249600000|2021-04-01 04:00:00|87390.8|87340.8|87450.1|87400.1|87453.5|87403|87369.2|87319.2|877
1617249900000|2021-04-01 04:05:00|87449.5|87399.5|87446|87396|87456.7|87409.7|87434.7|87391.3|825
1617250200000|2021-04-01 04:10:00|87446.1|87396.1|87451.2|87401.2|87452|87402|87440.9|87390.9|598
1617250500000|2021-04-01 04:15:00|87452.8|87402.8|87447.7|87397.7|87461.5|87411.5|87446.6|87396.6|673
1617250800000|2021-04-01 04:20:00|87448|87398|87455.2|87405.2|87459.2|87409.2|87425.5|87388.9|659
1617251100000|2021-04-01 04:25:00|87455.9|87405.9|87451.4|87401.4|87456.1|87406.1|87442.5|87392.5|655
1617251400000|2021-04-01 04:30:00|87451.3|87401.3|87453.2|87403.2|87457.3|87407.3|87445.2|87395.2|609
1617251700000|2021-04-01 04:35:00|87452.9|87402.9|87436.6|87386.6|87479|87426.9|87424.5|87357.8|813
1617252000000|2021-04-01 04:40:00|87435.5|87385.5|87450.5|87400.5|87456|87406|87430.9|87380.9|677
1617252300000|2021-04-01 04:45:00|87448.2|87398.2|87466.6|87416.6|87480.2|87430.2|87442.7|87392.7|836
1617252600000|2021-04-01 04:50:00|87467.3|87417.3|87488.2|87438.2|87496.5|87446.5|87461.7|87411.7|1114
1617252900000|2021-04-01 04:55:00|87488.3|87438.3|87489.4|87439.4|87510|87453.5|87482.8|87425.5|1177
1617253200000|2021-04-01 05:00:00|87490.9|87440.9|87614.3|87564.3|87625.9|87575.9|87490.9|87440.9|1506
1617253500000|2021-04-01 05:05:00|87614.7|87564.7|87594.6|87544.6|87618.5|87568.5|87594.2|87544.2|851
1617253800000|2021-04-01 05:10:00|87594.5|87544.5|87608.5|87558.5|87616.6|87566.6|87548|87473.9|839
1617254100000|2021-04-01 05:15:00|87608.4|87558.4|87603.7|87553.7|87612.3|87562.3|87593|87543|575
1617254400000|2021-04-01 05:20:00|87603.6|87553.6|87538|87488|87604.3|87554.3|87532.8|87482.8|965
1617254700000|2021-04-01 05:25:00|87538.1|87488.1|87526.8|87476.8|87549.9|87499.9|87521.9|87471.9|1135
1617255000000|2021-04-01 05:30:00|87526.7|87476.7|87523.7|87473.7|87536.4|87486.4|87522.1|87472.1|838
1617255300000|2021-04-01 05:35:00|87523.5|87473.5|87531.3|87481.3|87542.2|87493.6|87516.7|87473.5|665
1617255600000|2021-04-01 05:40:00|87531.4|87481.4|87512.8|87462.8|87534|87489.9|87498.9|87454.1|775
1617255900000|2021-04-01 05:45:00|87513|87463|87503|87453|87513.1|87473.7|87478|87424.1|764
1617256200000|2021-04-01 05:50:00|87502.9|87452.9|87511.8|87461.8|87514.5|87464.5|87496.8|87446.8|667
1617256500000|2021-04-01 05:55:00|87511.9|87461.9|87520.8|87470.8|87536.5|87499.7|87502.2|87461.9|758
1617256800000|2021-04-01 06:00:00|87521.3|87471.3|87553.4|87528.4|87584.6|87546.8|87518.1|87468.1|1111
1617257100000|2021-04-01 06:05:00|87553.2|87528.2|87557.8|87532.8|87586.1|87548.8|87528.5|87482.9|1318
1617257400000|2021-04-01 06:10:00|87556.7|87531.7|87558.6|87533.6|87588.4|87550.8|87550|87511.5|1029
1617257700000|2021-04-01 06:15:00|87561.2|87536.2|87524.9|87499.9|87574.9|87540.5|87524.4|87487.1|1041
1617258000000|2021-04-01 06:20:00|87524.4|87499.4|87462.7|87437.7|87543.4|87512.3|87441.1|87406|1262
1617258300000|2021-04-01 06:25:00|87463.2|87438.2|87498.3|87415.9|87514.2|87468.8|87461.4|87387.7|1135
1617258600000|2021-04-01 06:30:00|87499.2|87415.1|87548.1|87523.1|87570.4|87524.8|87474.1|87401.7|1321
1617258900000|2021-04-01 06:35:00|87547.9|87522.9|87540.6|87515.6|87559.8|87530.7|87513.6|87480.1|1125
1617259200000|2021-04-01 06:40:00|87540.7|87515.7|87549.3|87524.3|87552.2|87525|87470.4|87433.8|1391
1617259500000|2021-04-01 06:45:00|87549.5|87524.5|87547.3|87522.3|87572.8|87538.5|87531|87506|1006
1617259800000|2021-04-01 06:50:00|87546.8|87521.8|87590.8|87565.8|87618.9|87593.9|87541.1|87516.1|1028
1617260100000|2021-04-01 06:55:00|87589.7|87564.7|87544.6|87519.6|87616.3|87591.3|87509.8|87484.8|1282
1617260400000|2021-04-01 07:00:00|87543.9|87518.9|87601.7|87576.7|87601.7|87576.7|87529.4|87504.4|1485
1617260700000|2021-04-01 07:05:00|87602.6|87577.6|87593.7|87568.7|87638.3|87613.3|87591.5|87566.5|1220
1617261000000|2021-04-01 07:10:00|87592.9|87567.9|87531.7|87506.7|87593.8|87568.8|87507.6|87482.6|1506
1617261300000|2021-04-01 07:15:00|87532.5|87507.5|87522.5|87497.5|87567.4|87542.4|87506.7|87481.7|1238
1617261600000|2021-04-01 07:20:00|87522.1|87497.1|87398.5|87348.5|87532|87507|87393.4|87348.4|1412
1617261900000|2021-04-01 07:25:00|87398.4|87348.4|87406.4|87381.4|87454.6|87413.1|87383.9|87333.7|1603
1617262200000|2021-04-01 07:30:00|87406.3|87381.3|87423.6|87398.6|87444.8|87416.9|87405.9|87380.9|1290
1617262500000|2021-04-01 07:35:00|87423.9|87398.9|87376|87351|87442.3|87417.3|87356.4|87331.4|1129
1617262800000|2021-04-01 07:40:00|87375.5|87350.5|87367.5|87342.5|87408.1|87383.1|87355.7|87330.7|1188
1617263100000|2021-04-01 07:45:00|87366.4|87341.4|87336.8|87286.8|87390.9|87365.9|87322.2|87282.7|1163
1617263400000|2021-04-01 07:50:00|87324.5|87299.5|87238.9|87188.9|87345.6|87320.6|87222.4|87126.3|1231
1617263700000|2021-04-01 07:55:00|87239.3|87189.3|87206.1|87181.1|87262.7|87227.6|87192.3|87167.3|1366
1617264000000|2021-04-01 08:00:00|87205.7|87180.7|87223.9|87198.9|87225.1|87200.1|87197.2|87172.2|1313
1617264300000|2021-04-01 08:05:00|87223.6|87198.6|87264.6|87239.6|87284|87259|87222.1|87197.1|1319
1617264600000|2021-04-01 08:10:00|87263|87238|87267.6|87242.6|87282.9|87257.9|87231.3|87206.3|1045
1617264900000|2021-04-01 08:15:00|87267.2|87242.2|87262|87237|87287.2|87262.2|87235.9|87210.9|1175
1617265200000|2021-04-01 08:20:00|87262.1|87237.1|87280.1|87255.1|87290.8|87265.8|87258.4|87233.4|1127
1617265500000|2021-04-01 08:25:00|87279.2|87254.2|87323|87298|87335.6|87307|87264.9|87239.9|1046
1617265800000|2021-04-01 08:30:00|87323.1|87298.1|87329.9|87304.9|87339.8|87314.8|87297.4|87272.4|1143
1617266100000|2021-04-01 08:35:00|87329.8|87304.8|87397.3|87372.3|87412.3|87377.6|87323.1|87298.1|1096
1617266400000|2021-04-01 08:40:00|87396.9|87371.9|87397.5|87372.5|87421.8|87396.8|87384.4|87359.4|1131
1617266700000|2021-04-01 08:45:00|87397.7|87372.7|87390.4|87365.4|87413.8|87388.8|87378.9|87353.9|1258
1617267000000|2021-04-01 08:50:00|87389.8|87364.8|87435.4|87410.4|87453.7|87428.7|87389.4|87364.4|1239
1617267300000|2021-04-01 08:55:00|87435.9|87410.9|87505.6|87480.6|87516.2|87491.2|87424.4|87399.4|1287
1617267600000|2021-04-01 09:00:00|87506.4|87481.4|87521.4|87496.4|87538.7|87513.7|87498.6|87473.6|1276
1617267900000|2021-04-01 09:05:00|87521.3|87496.3|87461.4|87436.4|87527.8|87502.8|87451.1|87426.1|1236
1617268200000|2021-04-01 09:10:00|87462.3|87437.3|87433.1|87408.1|87463.6|87438.6|87403.8|87378.8|1229
1617268500000|2021-04-01 09:15:00|87433|87408|87405.1|87380.1|87447.9|87422.9|87404.6|87379.6|1170
1617268800000|2021-04-01 09:20:00|87405.3|87380.3|87392.8|87367.8|87427.7|87402.7|87386.7|87361.7|1312
1617269100000|2021-04-01 09:25:00|87392.9|87367.9|87375.2|87350.2|87395.2|87370.2|87366.9|87341.9|942
1617269400000|2021-04-01 09:30:00|87374.9|87349.9|87357.2|87332.2|87378.3|87353.3|87354.4|87329.4|847
1617269700000|2021-04-01 09:35:00|87356.8|87331.8|87344.8|87319.8|87363.6|87338.6|87335.1|87310.1|899
1617270000000|2021-04-01 09:40:00|87345.2|87320.2|87357|87332|87361.6|87336.6|87338.9|87313.9|820
1617270300000|2021-04-01 09:45:00|87356.6|87331.6|87397.8|87372.8|87420.7|87387.2|87349.8|87324.8|1029
1617270600000|2021-04-01 09:50:00|87397.6|87372.6|87367.2|87342.2|87401.5|87376.5|87360.7|87335.7|931
1617270900000|2021-04-01 09:55:00|87367.3|87342.3|87388.3|87363.3|87402.4|87377.4|87367.2|87342.2|965
1617271200000|2021-04-01 10:00:00|87387.1|87362.1|87416.2|87391.2|87426.4|87401.4|87382.6|87357.6|973
1617271500000|2021-04-01 10:05:00|87416.5|87391.5|87382.4|87357.4|87418.2|87393.2|87381.7|87356.7|930
1617271800000|2021-04-01 10:10:00|87382.2|87357.2|87407.7|87382.7|87418.9|87393.9|87377.3|87352.3|855
1617272100000|2021-04-01 10:15:00|87407.8|87382.8|87383.8|87358.8|87429.8|87404.8|87373.5|87348.5|1102
1617272400000|2021-04-01 10:20:00|87383|87358|87387|87362|87395.1|87370.1|87378.7|87353.7|823
1617272700000|2021-04-01 10:25:00|87386.7|87361.7|87377.5|87352.5|87390|87365|87345.3|87320.3|1036
1617273000000|2021-04-01 10:30:00|87377.2|87352.2|87436|87411|87441.9|87416.9|87375.1|87350.1|871
1617273300000|2021-04-01 10:35:00|87436.3|87411.3|87414.4|87389.4|87436.4|87411.4|87408.9|87383.9|1001
1617273600000|2021-04-01 10:40:00|87414.2|87389.2|87444.7|87419.7|87446.1|87421.1|87410.1|87385.1|687
1617273900000|2021-04-01 10:45:00|87444.1|87419.1|87448.1|87423.1|87453.9|87428.9|87436.1|87411.1|731
1617274200000|2021-04-01 10:50:00|87447.7|87422.7|87488.3|87463.3|87500.2|87475.2|87444|87419|737
1617274500000|2021-04-01 10:55:00|87489|87464|87549.4|87524.4|87549.4|87524.4|87489|87464|1228
1617274800000|2021-04-01 11:00:00|87548.4|87523.4|87553|87528|87575.7|87550.7|87542.3|87517.3|1207
1617275100000|2021-04-01 11:05:00|87553.4|87528.4|87505.5|87480.5|87563.4|87538.4|87505.3|87480.3|967
1617275400000|2021-04-01 11:10:00|87504.1|87479.1|87500.1|87475.1|87514.6|87489.6|87486|87461|820
1617275700000|2021-04-01 11:15:00|87499.8|87474.8|87515|87490|87538.5|87513.5|87496.6|87471.6|913
1617276000000|2021-04-01 11:20:00|87515.5|87490.5|87502.5|87477.5|87537.8|87512.8|87485.6|87460.6|1011
1617276300000|2021-04-01 11:25:00|87502.6|87477.6|87411.9|87386.9|87502.6|87477.6|87405.7|87380.7|1081
1617276600000|2021-04-01 11:30:00|87411.5|87386.5|87451.2|87426.2|87454.3|87429.3|87408.3|87383.3|1095
1617276900000|2021-04-01 11:35:00|87451.3|87426.3|87438.9|87413.9|87456.3|87431.3|87422.6|87397.6|914
1617277200000|2021-04-01 11:40:00|87438.5|87413.5|87455.8|87430.8|87458.8|87433.8|87437.7|87412.7|776
1617277500000|2021-04-01 11:45:00|87453.9|87428.9|87489.2|87464.2|87494.9|87469.9|87430.8|87405.8|1037
1617277800000|2021-04-01 11:50:00|87488.5|87463.5|87487.2|87462.2|87509.7|87484.7|87484.7|87459.7|983
1617278100000|2021-04-01 11:55:00|87488.5|87463.5|87509.1|87484.1|87512.2|87487.2|87463.4|87438.4|1157
1617278400000|2021-04-01 12:00:00|87508.3|87483.3|87509.1|87484.1|87537.1|87512.1|87500.6|87475.6|1294
1617278700000|2021-04-01 12:05:00|87508.8|87483.8|87489.7|87464.7|87519.4|87494.4|87471.3|87434.9|1165
1617279000000|2021-04-01 12:10:00|87489.8|87464.8|87490.8|87465.8|87493.8|87468.8|87458.3|87433.3|1089
1617279300000|2021-04-01 12:15:00|87490.7|87465.7|87489.1|87464.1|87504.8|87479.8|87481.3|87456.3|987
1617279600000|2021-04-01 12:20:00|87488.5|87463.5|87472.7|87447.7|87505.3|87480.3|87459.1|87434.1|925
1617279900000|2021-04-01 12:25:00|87472.2|87447.2|87478.6|87428.6|87486.7|87452.4|87447.2|87413|962
1617280200000|2021-04-01 12:30:00|87479.5|87429.5|87409.6|87384.6|87484|87443.1|87406|87381|1453
1617280500000|2021-04-01 12:35:00|87411.2|87386.2|87398.6|87373.6|87428.1|87403.1|87376.6|87351.6|1141
1617280800000|2021-04-01 12:40:00|87398.7|87373.7|87426.5|87401.5|87445.2|87420.2|87397.9|87372.9|1276
1617281100000|2021-04-01 12:45:00|87426.6|87401.6|87459.4|87434.4|87476.5|87443.5|87420.4|87395.4|1149
1617281400000|2021-04-01 12:50:00|87459.5|87434.5|87450.9|87425.9|87472.1|87447.1|87440.8|87415.8|1144
1617281700000|2021-04-01 12:55:00|87451|87426|87429.7|87404.7|87452.6|87427.6|87412|87387|1279
1617282000000|2021-04-01 13:00:00|87429.8|87404.8|87323.8|87298.8|87429.8|87404.8|87318.1|87293.1|1652
1617282300000|2021-04-01 13:05:00|87324.5|87299.5|87288.9|87263.9|87339.7|87314.7|87275.9|87250.9|1526
1617282600000|2021-04-01 13:10:00|87286.8|87261.8|87267.1|87242.1|87294.8|87269.8|87239.2|87214.2|1233
1617282900000|2021-04-01 13:15:00|87267.3|87242.3|87322.4|87297.4|87330.1|87305.1|87264.4|87239.4|1207
1617283200000|2021-04-01 13:20:00|87322.3|87297.3|87301.8|87276.8|87330.3|87305.3|87273.9|87248.9|1332
1617283500000|2021-04-01 13:25:00|87301.6|87276.6|87280.4|87255.4|87312.3|87287.3|87279.4|87254.4|1297
1617283800000|2021-04-01 13:30:00|87279.8|87254.8|87272.4|87247.4|87279.8|87254.8|87240.2|87215.2|999
1617284100000|2021-04-01 13:35:00|87272.7|87247.7|87269.5|87244.5|87282.1|87257.1|87254.3|87229.3|960
1617284400000|2021-04-01 13:40:00|87269|87244|87338.4|87288.4|87339.5|87294.1|87227.9|87202.9|1034
1617284700000|2021-04-01 13:45:00|87337.3|87287.3|87355.5|87330.5|87357.6|87332.6|87306.5|87281.1|1175
1617285000000|2021-04-01 13:50:00|87356.3|87331.3|87276.6|87251.6|87357.1|87332.1|87254|87229|1458
1617285300000|2021-04-01 13:55:00|87276.8|87251.8|87269.2|87219.2|87290|87263.6|87231.3|87206.3|1409
1617285600000|2021-04-01 14:00:00|87270.7|87220.7|87269.1|87244.1|87295.4|87262.2|87231.3|87206.3|1876
1617285900000|2021-04-01 14:05:00|87270.8|87245.8|87338|87313|87341.7|87316.7|87260.8|87235.8|1544
1617286200000|2021-04-01 14:10:00|87337.9|87312.9|87349.3|87324.3|87382.2|87357.2|87326.8|87291.6|1398
1617286500000|2021-04-01 14:15:00|87349.5|87324.5|87368.8|87343.8|87368.8|87343.8|87320.5|87295.5|1331
1617286800000|2021-04-01 14:20:00|87367.9|87342.9|87368.6|87343.6|87405.1|87380.1|87341.9|87316.9|1342
1617287100000|2021-04-01 14:25:00|87369.1|87344.1|87339.3|87314.3|87374.1|87349.1|87335.3|87310.3|1326
1617287400000|2021-04-01 14:30:00|87340|87315|87347.7|87322.7|87357.1|87332.1|87298.3|87273.3|1362
1617287700000|2021-04-01 14:35:00|87347.3|87322.3|87375.8|87350.8|87377.6|87352.6|87341.8|87316.8|1199
1617288000000|2021-04-01 14:40:00|87375.9|87350.9|87332.6|87307.6|87380.6|87355.6|87323.9|87298.9|1505
1617288300000|2021-04-01 14:45:00|87333.2|87308.2|87300.3|87275.3|87343.1|87318.1|87272.6|87247.6|1510
1617288600000|2021-04-01 14:50:00|87300|87275|87209.7|87184.7|87300.5|87275.5|87188.7|87163.7|1608
1617288900000|2021-04-01 14:55:00|87209.9|87184.9|87254.2|87229.2|87265.5|87240.5|87189.5|87164.5|1676
1617289200000|2021-04-01 15:00:00|87254.3|87229.3|87242.7|87217.7|87292.5|87267.5|87219.1|87181.8|1547
1617289500000|2021-04-01 15:05:00|87243.1|87218.1|87252.8|87227.8|87280.8|87255.8|87239|87214|1272
1617289800000|2021-04-01 15:10:00|87253.9|87228.9|87227.9|87202.9|87258.6|87233.6|87210.5|87185.5|1333
1617290100000|2021-04-01 15:15:00|87227.5|87202.5|87230.8|87205.8|87238.7|87213.7|87203.6|87178.6|1400
1617290400000|2021-04-01 15:20:00|87231.2|87206.2|87213.1|87188.1|87239.1|87214.1|87208.9|87183.9|1122
1617290700000|2021-04-01 15:25:00|87213.3|87188.3|87258.9|87208.9|87260|87228.7|87211.7|87186.7|1448
1617291000000|2021-04-01 15:30:00|87260.7|87210.7|87215.5|87190.5|87261.9|87221.5|87212.2|87187.2|1335
1617291300000|2021-04-01 15:35:00|87213|87188|87213.9|87188.9|87233|87208|87211|87186|1222
1617291600000|2021-04-01 15:40:00|87213|87188|87186.9|87161.9|87213|87188|87184|87159|1254
1617291900000|2021-04-01 15:45:00|87186.3|87161.3|87179.4|87154.4|87193|87168|87162.2|87136.7|1314
1617292200000|2021-04-01 15:50:00|87179.5|87154.5|87152.5|87127.5|87195.3|87170.3|87150.8|87125.8|1107
1617292500000|2021-04-01 15:55:00|87152.2|87127.2|87142.9|87117.9|87162.3|87137.3|87138.5|87113.5|1217
1617292800000|2021-04-01 16:00:00|87142.1|87117.1|87167.6|87142.6|87185.8|87160.8|87139.8|87114.8|1303
1617293100000|2021-04-01 16:05:00|87167.5|87142.5|87158|87133|87167.5|87142.5|87148.1|87123.1|847
1617293400000|2021-04-01 16:10:00|87158.2|87133.2|87162|87137|87172.1|87141.5|87146.7|87121.1|1029
1617293700000|2021-04-01 16:15:00|87161.4|87136.4|87084.9|87059.9|87163.4|87138.4|87073.8|87033.2|1119
1617294000000|2021-04-01 16:20:00|87084.3|87059.3|87074.6|87049.6|87101|87076|87065.3|87037.9|1244
1617294300000|2021-04-01 16:25:00|87073|87048|87065.7|87040.7|87078|87048.3|87058.1|87026|843
1617294600000|2021-04-01 16:30:00|87064.9|87039.9|87079|87054|87079|87054|87062.6|87037.6|955
1617294900000|2021-04-01 16:35:00|87078.8|87053.8|87075.1|87050.1|87084.5|87059.5|87072.1|87047.1|776
1617295200000|2021-04-01 16:40:00|87076.2|87051.2|87090.5|87065.5|87104.4|87067.4|87070.8|87036.5|892
1617295500000|2021-04-01 16:45:00|87090.3|87065.3|87099.5|87074.5|87104.1|87074.5|87081.3|87047.2|774
1617295800000|2021-04-01 16:50:00|87099.7|87074.7|87058.4|87033.4|87112.9|87087.9|87057.3|87015.2|1210
1617296100000|2021-04-01 16:55:00|87058.5|87033.5|87094.4|87044.4|87096.1|87063.6|87051.4|87026.4|1113
1617296400000|2021-04-01 17:00:00|87093.3|87043.3|87069.1|87044.1|87107.9|87060.6|87047.7|86998.2|1287
1617296700000|2021-04-01 17:05:00|87068.6|87043.6|87048.5|87023.5|87075.5|87050.5|87048.5|87023.5|810
1617297000000|2021-04-01 17:10:00|87048.4|87023.4|87123.5|87098.5|87143.7|87101.3|87034.8|87009.8|1291
1617297300000|2021-04-01 17:15:00|87123.2|87098.2|87134.9|87109.9|87145.5|87120.5|87116.7|87091.7|957
1617297600000|2021-04-01 17:20:00|87135.1|87110.1|87130.1|87105.1|87146.5|87121.5|87122.9|87097.9|1113
1617297900000|2021-04-01 17:25:00|87130.7|87105.7|87123.2|87098.2|87131.7|87106.7|87115.3|87090.3|960
1617298200000|2021-04-01 17:30:00|87123.4|87098.4|87119|87094|87128.4|87103.4|87108.8|87083.8|1069
1617298500000|2021-04-01 17:35:00|87120.1|87095.1|87135.8|87110.8|87144.3|87119.3|87117.9|87092.9|759
1617298800000|2021-04-01 17:40:00|87135.5|87110.5|87135|87110|87153.1|87117.8|87131.7|87091.7|697
1617299100000|2021-04-01 17:45:00|87134.9|87109.9|87164.5|87114.5|87164.5|87127.4|87129.1|87095.9|774
1617299400000|2021-04-01 17:50:00|87164.1|87114.1|87162.6|87137.6|87177.9|87141.1|87147.3|87112.4|821
1617299700000|2021-04-01 17:55:00|87160.5|87135.5|87147.7|87122.7|87166.3|87141.3|87144.2|87119.2|784
1617300000000|2021-04-01 18:00:00|87147.8|87122.8|87150.1|87125.1|87152.5|87127.5|87134.3|87097.9|1013
1617300300000|2021-04-01 18:05:00|87150.2|87125.2|87153.1|87128.1|87155.1|87130.1|87134.3|87109.3|682
1617300600000|2021-04-01 18:10:00|87153|87128|87165.9|87140.9|87168.4|87143.4|87151.3|87126.3|653
1617300900000|2021-04-01 18:15:00|87166.6|87141.6|87180.6|87155.6|87183.9|87158.9|87161|87136|848
1617301200000|2021-04-01 18:20:00|87181|87156|87198.1|87148.1|87198.8|87163|87174.2|87134.8|696
1617301500000|2021-04-01 18:25:00|87197.2|87147.2|87172|87147|87200.3|87164|87168.1|87140.8|785
1617301800000|2021-04-01 18:30:00|87171.8|87146.8|87188|87163|87189.1|87164.1|87171.3|87146.3|721
1617302100000|2021-04-01 18:35:00|87188.1|87163.1|87183.6|87158.6|87196.2|87171.2|87178.5|87153.5|652
1617302400000|2021-04-01 18:40:00|87182.6|87157.6|87171.1|87146.1|87188.9|87163.9|87167.6|87142.6|640
1617302700000|2021-04-01 18:45:00|87171.4|87146.4|87172.5|87147.5|87193.6|87159.1|87170.6|87134.5|591
1617303000000|2021-04-01 18:50:00|87172.6|87147.6|87182.1|87132.1|87184.9|87152.1|87167.5|87130.2|565
1617303300000|2021-04-01 18:55:00|87181.8|87131.8|87165.6|87115.6|87181.8|87141.6|87150|87111.6|946
1617303600000|2021-04-01 19:00:00|87165.4|87115.4|87168.1|87118.1|87175.5|87135|87155.7|87112.2|1026
1617303900000|2021-04-01 19:05:00|87167.8|87117.8|87173.1|87123.1|87177.8|87140.7|87155.1|87116.8|995
1617304200000|2021-04-01 19:10:00|87173.2|87123.2|87163.4|87138.4|87181.2|87141|87159.3|87121|686
1617304500000|2021-04-01 19:15:00|87164|87139|87157|87132|87172.4|87143.1|87147.5|87108.3|736
1617304800000|2021-04-01 19:20:00|87157.6|87132.6|87186.2|87136.2|87190.3|87140.3|87156.4|87116.9|1057
1617305100000|2021-04-01 19:25:00|87185.7|87135.7|87178.9|87128.9|87193.2|87152.4|87170.4|87125.5|663
1617305400000|2021-04-01 19:30:00|87179|87129|87172.3|87122.3|87183.8|87133.8|87171.5|87121.5|1124
1617305700000|2021-04-01 19:35:00|87172.6|87122.6|87173.9|87123.9|87175.5|87125.5|87162.7|87112.7|1002
1617306000000|2021-04-01 19:40:00|87173.3|87123.3|87164.7|87114.7|87174.5|87124.5|87161.8|87111.8|560
1617306300000|2021-04-01 19:45:00|87164.3|87114.3|87169.7|87119.7|87175.7|87134|87151.3|87110.8|569
1617306600000|2021-04-01 19:50:00|87168.7|87118.7|87201.5|87151.5|87216.9|87162.8|87149.1|87105.2|793
1617306900000|2021-04-01 19:55:00|87201.9|87151.9|87165.2|87115.2|87214.5|87164.5|87145.5|87095.5|1356
1617307200000|2021-04-01 20:00:00|87165.4|87115.4|87161.4|87111.4|87185.9|87135.9|87152.6|87108.4|925
1617307500000|2021-04-01 20:05:00|87159.7|87109.7|87163.5|87113.5|87168.5|87118.5|87154.2|87104.2|636
1617307800000|2021-04-01 20:10:00|87163.9|87113.9|87174.4|87124.4|87175.3|87125.3|87158.6|87108.6|624
1617308100000|2021-04-01 20:15:00|87174.3|87124.3|87239.1|87189.1|87248.8|87198.8|87174.3|87124.3|644
1617308400000|2021-04-01 20:20:00|87240.6|87190.6|87245.7|87195.7|87249.4|87199.4|87232.4|87182.4|639
1617308700000|2021-04-01 20:25:00|87246.7|87196.7|87233.3|87183.3|87249.7|87199.7|87230.4|87180.4|643
1617309000000|2021-04-01 20:30:00|87233.7|87183.7|87229.6|87179.6|87237.1|87187.1|87219.7|87169.7|582
1617309300000|2021-04-01 20:35:00|87229.9|87179.9|87231.1|87181.1|87231.7|87181.7|87222|87172|252
1617309600000|2021-04-01 20:40:00|87230.3|87180.3|87227.2|87177.2|87234.6|87195.4|87212.6|87167.8|441
1617309900000|2021-04-01 20:45:00|87229.8|87179.8|87222.8|87172.8|87234.5|87192.1|87214|87164|529
1617310200000|2021-04-01 20:50:00|87222|87172|87202.7|87152.7|87230.5|87175|87158.8|87060.4|963
1617310500000|2021-04-01 20:55:00|87202.5|87152.5|87190.1|87079.1|87217.9|87160.1|87156.5|87045.5|1523
1617310800000|2021-04-01 21:00:00|87182.4|87071.4|87147.8|87036.8|87184.6|87073.6|87147.2|87036.2|46
1617311100000|2021-04-01 21:05:00|87119.1|87008.1|87138.7|87027.7|87163.6|87052.6|87103|86992|705
1617311400000|2021-04-01 21:10:00|87142.1|87031.1|87154.6|87043.6|87173.5|87062.5|87126.6|87015.6|1023
1617311700000|2021-04-01 21:15:00|87154.3|87043.3|87162.4|87051.4|87173.2|87062.2|87144.1|87033.1|595
1617312000000|2021-04-01 21:20:00|87158.8|87047.8|87135.9|87024.9|87185.9|87074.9|87104.1|86993.1|230
1617312300000|2021-04-01 21:25:00|87147.4|87036.4|87144.1|87033.1|87182.5|87071.5|87123.6|87012.6|215
1617312600000|2021-04-01 21:30:00|87147.6|87036.6|87158.3|87047.3|87192.4|87081.4|87131.4|87020.4|362
1617312900000|2021-04-01 21:35:00|87166.1|87055.1|87143|87032|87185.2|87074.2|87133.5|87022.5|339
1617313200000|2021-04-01 21:40:00|87162.5|87051.5|87157.3|87046.3|87175.6|87064.6|87131.9|87020.9|448
1617313500000|2021-04-01 21:45:00|87157.8|87046.8|87105.3|86994.3|87164.6|87053.6|87102.4|86991.4|398
1617313800000|2021-04-01 21:50:00|87104.9|86993.9|87125.1|87014.1|87185.6|87074.6|87082.6|86971.6|400
1617314100000|2021-04-01 21:55:00|87125.2|87014.2|87130|87019|87151.1|87040.1|87116.4|87005.4|410
1617314400000|2021-04-01 22:00:00|87130.7|87019.7|87178.9|87067.9|87212.4|87101.4|87130.7|87019.7|2222
1617314700000|2021-04-01 22:05:00|87180.3|87069.3|87190.4|87079.4|87204.2|87093.2|87151.5|87040.5|2384
1617315000000|2021-04-01 22:10:00|87187.3|87076.3|87191.7|87080.7|87207.4|87096.4|87159.3|87048.3|2134
1617315300000|2021-04-01 22:15:00|87190.2|87083.5|87208.4|87101.2|87213.6|87133.8|87168.6|87060.5|647
1617315600000|2021-04-01 22:20:00|87202.6|87105.5|87175.7|87064.7|87210.7|87112.8|87161.9|87050.9|2320
1617315900000|2021-04-01 22:25:00|87179|87068|87171.9|87060.9|87200|87091.2|87158.5|87047.5|2385
1617316200000|2021-04-01 22:30:00|87171.2|87060.2|87191.7|87080.7|87208|87097|87157.5|87046.5|2388
1617316500000|2021-04-01 22:35:00|87183.3|87072.3|87178.7|87067.7|87201.8|87091.7|87162.9|87051.9|2378
1617316800000|2021-04-01 22:40:00|87177.1|87066.1|87192.5|87081.5|87206.3|87095.3|87161.9|87050.9|2382
1617317100000|2021-04-01 22:45:00|87193.1|87082.1|87169.8|87058.8|87209.8|87098.8|87153.8|87042.8|2379
1617317400000|2021-04-01 22:50:00|87176.3|87065.3|87185.5|87074.5|87201.4|87099.9|87145.7|87034.7|1911
1617317700000|2021-04-01 22:55:00|87180.3|87069.3|87169.9|87058.9|87192.2|87082.3|87149.9|87038.9|2387
1617318000000|2021-04-01 23:00:00|87167.6|87056.6|87183.6|87072.6|87202.9|87102.3|87155.2|87044.2|2356
1617318300000|2021-04-01 23:05:00|87191.9|87080.9|87186.4|87075.4|87212.8|87111.9|87160.4|87049.4|2375
1617318600000|2021-04-01 23:10:00|87187.6|87076.6|87185.6|87074.6|87217|87114.6|87155.7|87044.7|2374
1617318900000|2021-04-01 23:15:00|87185.1|87074.1|87188.9|87138.9|87230.1|87152.6|87179.3|87074.1|2049
1617319200000|2021-04-01 23:20:00|87189.1|87139.1|87185.8|87135.8|87221.8|87145.5|87181.8|87110.9|2383
1617319500000|2021-04-01 23:25:00|87185.6|87135.6|87206.6|87134.9|87222.3|87152.5|87182.9|87113.8|1155
1617319800000|2021-04-01 23:30:00|87206.4|87135.6|87189.3|87139.3|87221.1|87150.5|87182|87116|1360
1617320100000|2021-04-01 23:35:00|87187.9|87137.9|87196.9|87146.9|87220.9|87154.1|87183.8|87115.7|1254
1617320400000|2021-04-01 23:40:00|87195.4|87145.4|87195.5|87145.5|87219.7|87154.7|87182.9|87115.9|1840
1617320700000|2021-04-01 23:45:00|87210|87126.1|87197.8|87147.8|87217.2|87152.3|87177.7|87103.1|2381
1617321000000|2021-04-01 23:50:00|87212.1|87131.1|87197.9|87147.9|87221|87159.6|87183.1|87118|2359
1617321300000|2021-04-01 23:55:00|87197.3|87147.3|87191.6|87141.6|87216.3|87154.3|87187.3|87124.6|2289
1617321600000|2021-04-02 00:00:00|87190.8|87140.8|87182.3|87132.3|87212.2|87152.3|87170.1|87105.5|1371
1617321900000|2021-04-02 00:05:00|87181.9|87131.9|87162.8|87112.8|87197.4|87138.9|87141.5|87081.7|2098
1617322200000|2021-04-02 00:10:00|87179.1|87105.8|87175.2|87125.2|87207.6|87142.5|87150.8|87086.1|2341
1617322500000|2021-04-02 00:15:00|87174.8|87124.8|87176.4|87126.4|87208.8|87133.2|87165.8|87097.8|1768
1617322800000|2021-04-02 00:20:00|87174|87124|87177.6|87127.6|87196.3|87130.5|87164.2|87102.3|1710
1617323100000|2021-04-02 00:25:00|87177.5|87127.5|87203.8|87129.1|87214.1|87148.1|87164.1|87100.2|2165
1617323400000|2021-04-02 00:30:00|87203.7|87128.8|87215.9|87165.9|87240.9|87175.4|87179.1|87117.8|2213
1617323700000|2021-04-02 00:35:00|87226|87154|87219.9|87169.9|87246.1|87176.6|87210.8|87148.2|2207
1617324000000|2021-04-02 00:40:00|87219.8|87169.8|87256.7|87173.3|87263|87194.7|87216.3|87154.1|2217
1617324300000|2021-04-02 00:45:00|87233.5|87183.5|87225.4|87175.4|87259.3|87193.6|87216.7|87156.5|2244
1617324600000|2021-04-02 00:50:00|87228.4|87178.4|87249.8|87172.8|87271.3|87199.1|87215.8|87153.3|1922
1617324900000|2021-04-02 00:55:00|87230.8|87180.8|87227.9|87177.9|87257.3|87192.4|87209.8|87140|2002
1617325200000|2021-04-02 01:00:00|87228.8|87178.8|87216.2|87166.2|87260.1|87191.9|87214.2|87150.9|2054
1617325500000|2021-04-02 01:05:00|87215.8|87165.8|87235.2|87185.2|87257.5|87201.6|87212.3|87158.1|696
1617325800000|2021-04-02 01:10:00|87235|87185|87235.7|87185.7|87241.5|87191.5|87217.4|87167.4|413
1617326100000|2021-04-02 01:15:00|87235.6|87185.6|87232.2|87182.2|87250.9|87193.6|87219.9|87144.6|604
1617326400000|2021-04-02 01:20:00|87231|87181|87229.9|87179.9|87240.1|87187.4|87208.8|87155.5|906
1617326700000|2021-04-02 01:25:00|87229.4|87179.4|87239.9|87189.9|87255.1|87195.9|87218.9|87163.7|807
1617327000000|2021-04-02 01:30:00|87239.7|87189.7|87243|87193|87268.1|87198.9|87213.9|87146.7|648
1617327300000|2021-04-02 01:35:00|87242.5|87192.5|87251.2|87201.2|87254.1|87204.1|87232.6|87182.6|778
1617327600000|2021-04-02 01:40:00|87250.9|87200.9|87260.3|87210.3|87265.9|87215.9|87242.6|87181.8|582
1617327900000|2021-04-02 01:45:00|87260.5|87210.5|87246|87196|87265.7|87212.8|87228.9|87163.9|922
1617328200000|2021-04-02 01:50:00|87245.1|87195.1|87245.4|87195.4|87263.9|87206.7|87235|87166|797
1617328500000|2021-04-02 01:55:00|87245.3|87195.3|87232|87182|87260.5|87208.7|87220.4|87156.9|925
1617328800000|2021-04-02 02:00:00|87231.1|87181.1|87239|87189|87268.8|87209.4|87225.2|87168.8|1221
1617329100000|2021-04-02 02:05:00|87238.9|87188.9|87242.3|87192.3|87257.2|87203|87224.4|87162.6|1414
1617329400000|2021-04-02 02:10:00|87242.6|87192.6|87237.2|87187.2|87252.9|87202.9|87228.2|87161.6|882
1617329700000|2021-04-02 02:15:00|87238.1|87188.1|87232.6|87182.6|87251.1|87195.9|87225.2|87167.5|713
1617330000000|2021-04-02 02:20:00|87233|87183|87239.5|87189.5|87248.7|87193|87226.3|87164.9|711
1617330300000|2021-04-02 02:25:00|87239.1|87189.1|87238.7|87188.7|87254.5|87204.5|87220.9|87162.2|652
1617330600000|2021-04-02 02:30:00|87238|87188|87236.2|87186.2|87244.5|87194.5|87226.1|87167.4|592
1617330900000|2021-04-02 02:35:00|87236.1|87186.1|87221.9|87171.9|87248.8|87187.3|87209.2|87150.4|834
1617331200000|2021-04-02 02:40:00|87221.7|87171.7|87225.4|87175.4|87231.9|87181.9|87215.2|87165.2|509
1617331500000|2021-04-02 02:45:00|87225.8|87175.8|87207.7|87157.7|87244.6|87181.9|87203.1|87145.1|695
1617331800000|2021-04-02 02:50:00|87207.6|87157.6|87214|87164|87226.7|87170.9|87204.5|87130.2|832
1617332100000|2021-04-02 02:55:00|87214.7|87164.7|87197.1|87147.1|87228.1|87170.8|87193.7|87142.5|719
1617332400000|2021-04-02 03:00:00|87197.8|87147.8|87194.8|87144.8|87226.5|87159.8|87181.7|87117.8|449
1617332700000|2021-04-02 03:05:00|87193.6|87143.6|87176.7|87126.7|87229.8|87155.2|87153.4|87089|824
1617333000000|2021-04-02 03:10:00|87177.1|87127.1|87167.6|87117.6|87190.9|87137.4|87158.5|87102.6|1739
1617333300000|2021-04-02 03:15:00|87166.8|87116.8|87156.6|87106.6|87179.3|87129.3|87151.6|87094|825
1617333600000|2021-04-02 03:20:00|87155.5|87105.5|87150.8|87100.8|87173.7|87115.4|87138.7|87082.1|719
1617333900000|2021-04-02 03:25:00|87150.6|87100.6|87154.5|87104.5|87169.9|87110.3|87129.6|87076.2|703
1617334200000|2021-04-02 03:30:00|87155.2|87105.2|87162|87112|87173.6|87121.6|87149.8|87098.3|404
1617334500000|2021-04-02 03:35:00|87161.8|87111.8|87166.8|87116.8|87184.6|87128.3|87150.6|87094.3|434
1617334800000|2021-04-02 03:40:00|87164.1|87114.1|87165.6|87115.6|87179|87122.1|87138.1|87087.7|786
1617335100000|2021-04-02 03:45:00|87165.9|87115.9|87160.5|87110.5|87173.1|87123.1|87148.2|87092.5|789
1617335400000|2021-04-02 03:50:00|87160.6|87110.6|87155.9|87105.9|87175.2|87125.2|87142.5|87092.5|825
1617335700000|2021-04-02 03:55:00|87156|87106|87154.3|87104.3|87167.3|87117.3|87145.4|87095.4|683
1617336000000|2021-04-02 04:00:00|87154.1|87104.1|87182.7|87132.7|87200.4|87146.3|87144.7|87094.7|656
1617336300000|2021-04-02 04:05:00|87183.3|87133.3|87184.6|87134.6|87202.5|87150.1|87178.7|87122.8|732
1617336600000|2021-04-02 04:10:00|87183.5|87133.5|87190.8|87140.8|87200|87146.6|87178.6|87124.4|862
1617336900000|2021-04-02 04:15:00|87190.5|87140.5|87203.9|87153.9|87213.5|87160.8|87181.6|87133.5|783
1617337200000|2021-04-02 04:20:00|87204|87154|87198.3|87148.3|87213.5|87160.3|87189.2|87137.9|698
1617337500000|2021-04-02 04:25:00|87198|87148|87196.8|87146.8|87208.1|87158.1|87180.1|87134.4|425
1617337800000|2021-04-02 04:30:00|87197|87147|87194.2|87144.2|87208.7|87154.6|87186.6|87135.8|480
1617338100000|2021-04-02 04:35:00|87194.5|87144.5|87196.2|87146.2|87198.8|87148.8|87178.9|87125|439
1617338400000|2021-04-02 04:40:00|87195.8|87145.8|87197.8|87147.8|87210.2|87160.2|87192|87142|388
1617338700000|2021-04-02 04:45:00|87197.4|87147.4|87193.8|87143.8|87204.1|87154.1|87188.8|87138.8|501
1617339000000|2021-04-02 04:50:00|87193.4|87143.4|87185.7|87135.7|87202.3|87152.3|87185.2|87135.2|588
1617339300000|2021-04-02 04:55:00|87185.8|87135.8|87188.8|87138.8|87204.6|87146.5|87181.8|87131.8|424
1617339600000|2021-04-02 05:00:00|87190.1|87140.1|87193.3|87143.3|87196.3|87146.3|87183.2|87133.2|679
1617339900000|2021-04-02 05:05:00|87193.1|87143.1|87191.9|87141.9|87194.6|87144.6|87189.2|87139.2|409
1617340200000|2021-04-02 05:10:00|87191.5|87141.5|87197.6|87147.6|87199.4|87149.4|87189.1|87139.1|275
1617340500000|2021-04-02 05:15:00|87196.8|87146.8|87182.8|87132.8|87199.6|87149.6|87182.7|87132.7|445
1617340800000|2021-04-02 05:20:00|87183|87133|87195.4|87145.4|87195.4|87145.4|87178.2|87128.2|395
1617341100000|2021-04-02 05:25:00|87195.2|87145.2|87198.1|87148.1|87199.5|87149.5|87187.1|87137.1|354
1617341400000|2021-04-02 05:30:00|87197.9|87147.9|87190.6|87140.6|87198.6|87148.6|87184.7|87134.7|299
1617341700000|2021-04-02 05:35:00|87190.5|87140.5|87161.1|87111.1|87199.2|87149.2|87156.4|87106.4|428
1617342000000|2021-04-02 05:40:00|87160.9|87110.9|87162.3|87112.3|87172.3|87122.3|87157.7|87107.7|396
1617342300000|2021-04-02 05:45:00|87162.6|87112.6|87166.8|87116.8|87168.1|87118.1|87156.7|87106.7|453
1617342600000|2021-04-02 05:50:00|87167.7|87117.7|87172.5|87122.5|87173.1|87123.1|87160.6|87110.6|400
1617342900000|2021-04-02 05:55:00|87172.4|87122.4|87163.8|87113.8|87172.4|87122.4|87153.4|87103.4|412
1617343200000|2021-04-02 06:00:00|87175.4|87125.4|87183.5|87133.5|87202.2|87157.9|87175|87125|585
1617343500000|2021-04-02 06:05:00|87184.9|87134.9|87211.7|87161.7|87214.3|87164.3|87182.1|87132.1|535
1617343800000|2021-04-02 06:10:00|87211.4|87161.4|87205|87155|87217.1|87175.6|87194.1|87144.1|571
1617344100000|2021-04-02 06:15:00|87205.1|87155.1|87209.7|87159.7|87210.2|87160.2|87200.4|87150.4|409
1617344400000|2021-04-02 06:20:00|87211.3|87161.3|87202.8|87152.8|87215.8|87176.2|87196|87152.3|430
1617344700000|2021-04-02 06:25:00|87202.9|87152.9|87177.9|87127.9|87204.4|87154.9|87170.4|87122.1|629
1617345000000|2021-04-02 06:30:00|87178.2|87128.2|87183.9|87133.9|87187.4|87137.4|87174.6|87124.6|449
1617345300000|2021-04-02 06:35:00|87183.3|87133.3|87178.7|87128.7|87187.7|87147.5|87160.4|87120.4|347
1617345600000|2021-04-02 06:40:00|87179|87129|87187.3|87137.3|87187.6|87144|87163.6|87124.6|459
1617345900000|2021-04-02 06:45:00|87187.6|87137.6|87177.1|87127.1|87187.6|87148.3|87164.9|87124.7|366
1617346200000|2021-04-02 06:50:00|87177.7|87127.7|87179.3|87129.3|87181.6|87131.6|87171|87121|337
1617346500000|2021-04-02 06:55:00|87179.6|87129.6|87193.2|87143.2|87196.4|87153.6|87163.8|87125.6|528
1617346800000|2021-04-02 07:00:00|87197.7|87147.7|87198.7|87148.7|87241.2|87191.2|87197.6|87147.6|688
1617347100000|2021-04-02 07:05:00|87198.8|87148.8|87257.2|87207.2|87264.1|87214.1|87184.3|87147.4|934
1617347400000|2021-04-02 07:10:00|87256.4|87206.4|87269.8|87219.8|87273.8|87223.8|87256.4|87206.4|971
1617347700000|2021-04-02 07:15:00|87269.5|87219.5|87220.7|87170.7|87269.9|87219.9|87217.1|87167.1|1076
1617348000000|2021-04-02 07:20:00|87221.3|87171.3|87224.8|87174.8|87231.8|87181.8|87214.9|87164.9|562
1617348300000|2021-04-02 07:25:00|87224.9|87174.9|87222.1|87172.1|87229|87179|87215.9|87165.9|442
1617348600000|2021-04-02 07:30:00|87222.7|87172.7|87201.6|87151.6|87222.7|87175|87192.2|87142.2|542
1617348900000|2021-04-02 07:35:00|87201.5|87151.5|87202.9|87152.9|87208.7|87169.9|87189.1|87147.2|412
1617349200000|2021-04-02 07:40:00|87203|87153|87201.7|87151.7|87207.2|87157.2|87184.6|87134.6|639
1617349500000|2021-04-02 07:45:00|87201.3|87151.3|87190.7|87140.7|87207.9|87157.9|87174.2|87134.7|453
1617349800000|2021-04-02 07:50:00|87190.4|87140.4|87202.6|87152.6|87203.4|87153.4|87188.2|87138.2|474
1617350100000|2021-04-02 07:55:00|87202.4|87152.4|87209.7|87159.7|87217.8|87167.8|87186.2|87146.9|484
1617350400000|2021-04-02 08:00:00|87208.9|87158.9|87223.4|87173.4|87232.9|87182.9|87207|87157|664
1617350700000|2021-04-02 08:05:00|87223.5|87173.5|87223.2|87173.2|87235.9|87192.2|87217.2|87168.9|579
1617351000000|2021-04-02 08:10:00|87221.2|87171.2|87196.2|87146.2|87232.7|87182.7|87193.8|87143.8|610
1617351300000|2021-04-02 08:15:00|87195.7|87145.7|87196.5|87146.5|87204.7|87163.4|87188.4|87141.7|463
1617351600000|2021-04-02 08:20:00|87196.2|87146.2|87192.1|87142.1|87202.2|87152.2|87169.2|87130.5|499
1617351900000|2021-04-02 08:25:00|87191|87141|87189.4|87139.4|87193.6|87151.1|87173|87132.1|431
1617352200000|2021-04-02 08:30:00|87189|87139|87166.6|87116.6|87193.7|87153.3|87156.7|87106.7|625
1617352500000|2021-04-02 08:35:00|87165|87115|87148.3|87123.3|87174.1|87124.1|87145.9|87110|527
1617352800000|2021-04-02 08:40:00|87160.2|87110.2|87104.7|87054.7|87163.8|87113.8|87103.6|87053.6|548
1617353100000|2021-04-02 08:45:00|87104.9|87054.9|87133.3|87083.3|87139.7|87089.7|87104.9|87054.9|645
1617353400000|2021-04-02 08:50:00|87133.1|87083.1|87141.1|87091.1|87146.5|87100.7|87119.5|87080.8|554
1617353700000|2021-04-02 08:55:00|87141|87091|87158.4|87108.4|87164.7|87114.7|87134.3|87086.5|853
1617354000000|2021-04-02 09:00:00|87158.1|87108.1|87155.4|87105.4|87165|87115|87146|87096|759
1617354300000|2021-04-02 09:05:00|87155.6|87105.6|87181.1|87131.1|87184.7|87134.7|87155.1|87105.1|395
1617354600000|2021-04-02 09:10:00|87181.9|87131.9|87176.9|87126.9|87184.8|87145.4|87153|87114.8|512
1617354900000|2021-04-02 09:15:00|87176.6|87126.6|87182.7|87132.7|87187.3|87137.3|87173.9|87123.9|476
1617355200000|2021-04-02 09:20:00|87182.6|87132.6|87172.9|87122.9|87184.6|87134.6|87166.8|87116.8|426
1617355500000|2021-04-02 09:25:00|87173|87123|87156.4|87106.4|87173|87123|87148.7|87098.7|475
1617355800000|2021-04-02 09:30:00|87157|87107|87163.7|87113.7|87167|87117|87152.4|87102.4|429
1617356100000|2021-04-02 09:35:00|87163.6|87113.6|87169.4|87119.4|87170.2|87123.5|87148|87107.5|426
1617356400000|2021-04-02 09:40:00|87170.6|87120.6|87183.9|87133.9|87186.8|87139.2|87161.7|87120.6|516
1617356700000|2021-04-02 09:45:00|87184.4|87134.4|87193.1|87143.1|87195.5|87147.6|87172.6|87133.5|543
1617357000000|2021-04-02 09:50:00|87193.5|87143.5|87203.7|87153.7|87203.7|87164.2|87175.6|87135.5|548
1617357300000|2021-04-02 09:55:00|87203.8|87153.8|87199.2|87149.2|87206|87165.3|87186.6|87143.4|510
1617357600000|2021-04-02 10:00:00|87199.4|87149.4|87175.2|87125.2|87204.3|87164.9|87173.9|87123.9|525
1617357900000|2021-04-02 10:05:00|87174.4|87124.4|87187.8|87137.8|87193.7|87149.9|87168.5|87124.2|494
1617358200000|2021-04-02 10:10:00|87187.6|87137.6|87194.3|87144.3|87200.1|87158.4|87178.2|87136.4|369
1617358500000|2021-04-02 10:15:00|87193.1|87143.1|87192.8|87142.8|87197.7|87156.5|87181.5|87139.1|419
1617358800000|2021-04-02 10:20:00|87192.7|87142.7|87187.3|87137.3|87195.2|87152.7|87175.5|87128.5|387
1617359100000|2021-04-02 10:25:00|87187.4|87137.4|87200.6|87150.6|87205.1|87160|87184.5|87137.4|396
1617359400000|2021-04-02 10:30:00|87200.2|87150.2|87209.2|87159.2|87213.8|87163.8|87184.8|87136.5|386
1617359700000|2021-04-02 10:35:00|87209.1|87159.1|87181.7|87156.7|87209.1|87160.8|87170.1|87134.4|411
1617360000000|2021-04-02 10:40:00|87181.2|87156.2|87194.9|87144.9|87198.5|87160.8|87180.1|87139.4|267
1617360300000|2021-04-02 10:45:00|87194.8|87144.8|87190|87140|87198.2|87162.5|87173.9|87134.6|318
1617360600000|2021-04-02 10:50:00|87189|87139|87189.3|87139.3|87193.9|87155.6|87172.5|87135|344
1617360900000|2021-04-02 10:55:00|87189.5|87139.5|87186.4|87136.4|87191.1|87154.3|87169.2|87131.7|361
1617361200000|2021-04-02 11:00:00|87186.1|87136.1|87177.6|87152.6|87190.5|87158.3|87169.1|87135.7|384
1617361500000|2021-04-02 11:05:00|87177.4|87152.4|87177.5|87152.5|87192.5|87158.5|87170.8|87136.1|352
1617361800000|2021-04-02 11:10:00|87177.2|87152.2|87196.5|87146.5|87197.9|87159.4|87167.4|87132.2|354
1617362100000|2021-04-02 11:15:00|87196.3|87146.3|87187.4|87137.4|87201.6|87162.3|87181.5|87135.5|369
1617362400000|2021-04-02 11:20:00|87186.8|87136.8|87198.2|87148.2|87207.4|87167.6|87183.3|87135.1|453
1617362700000|2021-04-02 11:25:00|87198.1|87148.1|87241.3|87191.3|87243.2|87193.2|87196.7|87146.7|698
1617363000000|2021-04-02 11:30:00|87241.4|87191.4|87227.6|87177.6|87241.4|87200.3|87209.8|87170.2|562
1617363300000|2021-04-02 11:35:00|87227.8|87177.8|87229.2|87179.2|87231.6|87192.6|87214.2|87174.1|373
1617363600000|2021-04-02 11:40:00|87229.5|87179.5|87221.8|87196.8|87238.6|87198.3|87215.9|87177.9|360
1617363900000|2021-04-02 11:45:00|87234.6|87184.6|87234.9|87184.9|87236|87190.8|87211.7|87121.4|357
1617364200000|2021-04-02 11:50:00|87235|87185|87242.6|87192.6|87243.6|87204.4|87229.3|87181.3|295
1617364500000|2021-04-02 11:55:00|87242.5|87192.5|87243.2|87193.2|87251.9|87211.1|87228.9|87188.6|503
1617364800000|2021-04-02 12:00:00|87241.1|87191.1|87244|87194|87248.9|87204.3|87220.2|87170.2|603
1617365100000|2021-04-02 12:05:00|87243.6|87193.6|87231.8|87181.8|87248.5|87198.5|87223.8|87173.8|451
1617365400000|2021-04-02 12:10:00|87232.3|87182.3|87255|87205|87259.6|87209.6|87230.8|87180.8|352
1617365700000|2021-04-02 12:15:00|87255.1|87205.1|87259.1|87209.1|87281|87231|87251.2|87201.2|596
1617366000000|2021-04-02 12:20:00|87256.4|87206.4|87260.9|87210.9|87273.1|87223.1|87254.4|87204.4|514
1617366300000|2021-04-02 12:25:00|87260|87210|87262.8|87187.1|87295|87243.4|87250.1|87166.1|991
1617366600000|2021-04-02 12:30:00|87279.3|87186.7|87267.1|87217.1|87367.3|87272.6|87200.7|87126.6|1605
1617366900000|2021-04-02 12:35:00|87267|87217|87199.8|87149.8|87270.4|87220.4|87133.9|87083.9|1586
1617367200000|2021-04-02 12:40:00|87199.7|87149.7|87261.8|87211.8|87267.8|87217.8|87199.5|87149.5|950
1617367500000|2021-04-02 12:45:00|87258.9|87208.9|87252|87202|87273.5|87223.5|87240.5|87190.5|940
1617367800000|2021-04-02 12:50:00|87252.5|87202.5|87279.1|87229.1|87287|87237|87252.4|87202.4|877
1617368100000|2021-04-02 12:55:00|87279|87229|87256.4|87206.4|87287.7|87237.7|87244.9|87194.9|635
1617368400000|2021-04-02 13:00:00|87257.9|87207.9|87298.6|87248.6|87298.6|87248.6|87256.7|87206.7|619
1617368700000|2021-04-02 13:05:00|87297.8|87247.8|87378.8|87328.8|87411.1|87361.1|87291.9|87241.9|1055
1617369000000|2021-04-02 13:10:00|87378.5|87328.5|87358.5|87308.5|87401.8|87351.8|87348.5|87308.5|895
1617369300000|2021-04-02 13:15:00|87358.2|87308.2|87374|87324|87390.4|87345.7|87343.4|87307|744
1617369600000|2021-04-02 13:20:00|87373.9|87323.9|87370.8|87320.8|87386.3|87336.3|87362.4|87312.4|525
1617369900000|2021-04-02 13:25:00|87370.2|87320.2|87392.7|87342.7|87403|87353|87364.5|87314.5|560
1617370200000|2021-04-02 13:30:00|87391.6|87341.6|87356.2|87306.2|87403.4|87353.4|87347.9|87297.9|652
1617370500000|2021-04-02 13:35:00|87356.4|87306.4|87316.8|87266.8|87360.2|87310.2|87305|87255|805
1617370800000|2021-04-02 13:40:00|87316.5|87266.5|87279.9|87229.9|87317.1|87267.1|87278.2|87228.2|730
1617371100000|2021-04-02 13:45:00|87279.2|87229.2|87295.8|87245.8|87297|87247.4|87269.9|87219.9|605
1617371400000|2021-04-02 13:50:00|87295.9|87245.9|87284.4|87234.4|87300.1|87250.1|87280.4|87230.4|528
1617371700000|2021-04-02 13:55:00|87284.2|87234.2|87270.7|87220.7|87286.6|87236.6|87256.2|87206.2|462
1617372000000|2021-04-02 14:00:00|87270.5|87220.5|87306.5|87256.5|87309.4|87259.4|87265.6|87215.6|626
1617372300000|2021-04-02 14:05:00|87306.4|87256.4|87333|87283|87333.8|87289.6|87299.6|87255.7|603
1617372600000|2021-04-02 14:10:00|87332.4|87282.4|87364.6|87314.6|87372.9|87322.9|87332.1|87282.1|855
1617372900000|2021-04-02 14:15:00|87364.8|87314.8|87363|87313|87372.1|87322.1|87353|87303|534
1617373200000|2021-04-02 14:20:00|87362.7|87312.7|87356.5|87306.5|87379.7|87329.7|87352.5|87303.3|578
1617373500000|2021-04-02 14:25:00|87356.3|87306.3|87376.7|87326.7|87393.7|87353.8|87356.3|87306.3|536
1617373800000|2021-04-02 14:30:00|87376.8|87326.8|87357.5|87307.5|87379.1|87329.1|87343.4|87293.4|479
1617374100000|2021-04-02 14:35:00|87356.9|87306.9|87350.2|87300.2|87371.9|87331.6|87344.8|87298.6|447
1617374400000|2021-04-02 14:40:00|87350|87300|87348.6|87298.6|87354.6|87307.9|87332.5|87292.9|333
1617374700000|2021-04-02 14:45:00|87348.2|87298.2|87366.6|87316.6|87372.7|87322.7|87341.8|87291.8|472
1617375000000|2021-04-02 14:50:00|87366.2|87316.2|87356.2|87306.2|87372.9|87322.9|87331.4|87281.4|487
1617375300000|2021-04-02 14:55:00|87356|87306|87350.9|87300.9|87366|87325|87342.5|87292.5|612
1617375600000|2021-04-02 15:00:00|87351|87301|87357|87307|87361.8|87311.8|87340.1|87290.1|552
1617375900000|2021-04-02 15:05:00|87356.2|87306.2|87342.5|87292.5|87361.5|87311.5|87341.4|87291.4|380
1617376200000|2021-04-02 15:10:00|87342.8|87292.8|87346.9|87296.9|87357|87307|87341.1|87291.1|372
1617376500000|2021-04-02 15:15:00|87346.3|87296.3|87356.2|87306.2|87370.6|87308.9|87339.3|87289.3|1033
1617376800000|2021-04-02 15:20:00|87356.8|87306.8|87360.5|87310.5|87376.9|87316.3|87355.6|87287.9|825
1617377100000|2021-04-02 15:25:00|87373.7|87295.5|87348.8|87298.8|87390.5|87313.7|87345.8|87276.9|644
1617377400000|2021-04-02 15:30:00|87349.6|87299.6|87358.9|87308.9|87364.7|87314.7|87344.8|87294.8|508
1617377700000|2021-04-02 15:35:00|87361.1|87311.1|87357.6|87307.6|87364.5|87314.5|87352.7|87302.7|417
1617378000000|2021-04-02 15:40:00|87356.6|87306.6|87350.3|87300.3|87377.5|87310.1|87347.6|87284.5|1322
1617378300000|2021-04-02 15:45:00|87349.9|87299.9|87350.2|87300.2|87363.1|87304.2|87346.5|87290.4|1486
1617378600000|2021-04-02 15:50:00|87350.4|87300.4|87342.5|87292.5|87360.1|87304.1|87341.4|87278.9|821
1617378900000|2021-04-02 15:55:00|87342.4|87292.4|87353.5|87258.8|87367.7|87292.7|87326.5|87247|745
1617379200000|2021-04-02 16:00:00|87353.8|87259|87343.5|87263.2|87358.8|87297.1|87321.2|87251|657
1617379500000|2021-04-02 16:05:00|87343.8|87263.6|87342.8|87262.8|87355.3|87270.3|87339.9|87251.9|508
1617379800000|2021-04-02 16:10:00|87338.9|87259.5|87339.9|87259.1|87351.2|87277.2|87325.5|87253.9|418
1617380100000|2021-04-02 16:15:00|87338|87260.7|87336|87259.1|87348.1|87287|87326.5|87249.9|394
1617380400000|2021-04-02 16:20:00|87336.1|87259.2|87325.8|87275.8|87357.7|87284.3|87320.6|87243.4|1097
1617380700000|2021-04-02 16:25:00|87325|87275|87332|87282|87346.4|87288.3|87323.5|87259.1|460
1617381000000|2021-04-02 16:30:00|87332.6|87282.6|87337.5|87267.2|87341.4|87286.7|87320.2|87253.5|853
1617381300000|2021-04-02 16:35:00|87327|87277|87334.6|87261|87340.8|87277.6|87318|87255.6|846
1617381600000|2021-04-02 16:40:00|87322.5|87272.5|87322.4|87272.4|87338.4|87279.3|87319.6|87256|605
1617381900000|2021-04-02 16:45:00|87336.3|87259.8|87324.9|87274.9|87343.7|87282.5|87318.1|87251.6|504
1617382200000|2021-04-02 16:50:00|87327.9|87277.9|87340.6|87260.5|87348|87278.5|87321.1|87254.3|545
1617382500000|2021-04-02 16:55:00|87341.2|87260.7|87325.3|87214.3|87358.1|87270.5|87207.3|87096.3|533
1617382800000|2021-04-02 17:00:00|87330.2|87219.2|87331.9|87220.9|87336.7|87242.1|87317.6|87206.6|399
1617383100000|2021-04-02 17:05:00|87324.9|87213.9|87331|87220|87339.8|87235.7|87312.6|87201.6|482
1617383400000|2021-04-02 17:10:00|87331.3|87222.1|87313.7|87223.3|87333.5|87244.8|87294.7|87183.7|421
1617383700000|2021-04-02 17:15:00|87311.4|87205.1|87315|87204|87321.4|87240.5|87298.1|87187.1|510
1617384000000|2021-04-02 17:20:00|87315.3|87210.4|87318.3|87218.5|87341.7|87234.9|87292.2|87181.2|552
1617384300000|2021-04-02 17:25:00|87319.5|87220.3|87325.1|87218|87333.7|87223.6|87307.8|87196.8|705
1617384600000|2021-04-02 17:30:00|87322.2|87218.8|87319.6|87208.6|87329.9|87222.7|87307.8|87196.8|474
1617384900000|2021-04-02 17:35:00|87311.4|87202.8|87325.1|87214.1|87332.4|87221.4|87306.9|87199|342
1617385200000|2021-04-02 17:40:00|87317.4|87206.4|87315.7|87204.7|87330.4|87219.4|87303.8|87192.8|516
1617385500000|2021-04-02 17:45:00|87315.8|87204.8|87313.5|87202.5|87326.4|87215.4|87306.7|87195.7|570
1617385800000|2021-04-02 17:50:00|87314.8|87203.8|87316|87205|87329.3|87218.3|87307.6|87197|506
1617386100000|2021-04-02 17:55:00|87317.7|87206.7|87307.3|87196.3|87321.8|87210.8|87303.3|87192.3|741
1617386400000|2021-04-02 18:00:00|87307.8|87196.8|87322.9|87211.9|87327.3|87221.1|87301.7|87190.7|964
1617386700000|2021-04-02 18:05:00|87324.8|87213.8|87316.8|87205.8|87336.8|87225.8|87298.5|87187.5|481
1617387000000|2021-04-02 18:10:00|87319.3|87208.3|87323.5|87212.5|87342.7|87252.2|87302.1|87198.2|312
1617387300000|2021-04-02 18:15:00|87324.3|87213.3|87327|87216|87333.5|87228.1|87308.3|87197.3|416
1617387600000|2021-04-02 18:20:00|87316.6|87206.1|87302|87191|87331|87225.5|87294|87183|472
1617387900000|2021-04-02 18:25:00|87302.5|87191.5|87323.6|87212.6|87340|87229|87297.9|87189.9|519
1617388200000|2021-04-02 18:30:00|87327.3|87216.3|87320.5|87209.5|87338.8|87227.8|87302.3|87191.3|511
1617388500000|2021-04-02 18:35:00|87321.5|87210.5|87327.4|87216.4|87339.2|87230.5|87302|87191|413
1617388800000|2021-04-02 18:40:00|87328.2|87217.2|87323.7|87212.7|87332.8|87225.3|87306.5|87195.5|314
1617389100000|2021-04-02 18:45:00|87324.2|87213.2|87321.1|87210.1|87337.4|87226.4|87298.6|87187.6|490
1617389400000|2021-04-02 18:50:00|87321.2|87210.2|87320.8|87209.8|87339.6|87239.4|87299.5|87188.5|357
1617389700000|2021-04-02 18:55:00|87325|87214|87325.1|87275.1|87344.5|87275.1|87306.5|87195.5|445
1617390000000|2021-04-02 19:00:00|87326.5|87276.5|87334.1|87231.9|87345.8|87276.5|87311|87200|482
1617390300000|2021-04-02 19:05:00|87328.1|87230.6|87322.2|87211.2|87342.8|87246.3|87306.1|87195.1|426
1617390600000|2021-04-02 19:10:00|87318.1|87207.1|87310|87199|87334.1|87223.1|87305.3|87194.3|508
1617390900000|2021-04-02 19:15:00|87309.9|87198.9|87316.3|87205.3|87331.8|87227.3|87297.5|87186.5|276
1617391200000|2021-04-02 19:20:00|87318.3|87207.3|87326.5|87215.5|87332.1|87230.1|87299.7|87188.7|320
1617391500000|2021-04-02 19:25:00|87324.9|87213.9|87325.3|87214.3|87332.7|87221.7|87301.2|87190.2|282
1617391800000|2021-04-02 19:30:00|87325.1|87214.1|87325.1|87214.1|87333.2|87228.3|87300.5|87189.5|371
1617392100000|2021-04-02 19:35:00|87325.3|87214.3|87338.1|87227.1|87348.2|87237.2|87316.4|87205.4|558
1617392400000|2021-04-02 19:40:00|87338.9|87227.9|87327.7|87216.7|87344.8|87233.8|87314.3|87203.3|651
1617392700000|2021-04-02 19:45:00|87327.9|87216.9|87320.3|87209.3|87349.5|87238.5|87317.2|87206.2|469
1617393000000|2021-04-02 19:50:00|87323.1|87212.1|87354.9|87243.9|87358.6|87281.2|87312.9|87201.9|461
1617393300000|2021-04-02 19:55:00|87354.8|87243.8|87355.1|87244.1|87359.4|87281|87297.5|87186.5|464
1617393600000|2021-04-02 20:00:00|87357.3|87246.3|87353.2|87242.2|87363.6|87265.9|87315.9|87217.5|656
1617393900000|2021-04-02 20:05:00|87352.3|87241.3|87345.8|87244.9|87365.4|87258.1|87299.9|87188.9|363
1617394200000|2021-04-02 20:10:00|87345.9|87245|87349.9|87238.9|87366.6|87293.8|87311.1|87200.1|544
1617394500000|2021-04-02 20:15:00|87348.9|87237.9|87348.1|87237.1|87363.6|87291.2|87315.9|87204.9|291
1617394800000|2021-04-02 20:20:00|87348.5|87237.5|87343.8|87232.8|87366.1|87293.3|87294.2|87183.2|468
1617395100000|2021-04-02 20:25:00|87341.5|87230.5|87345.2|87242.1|87358.3|87284.4|87317.2|87214.8|365
1617395400000|2021-04-02 20:30:00|87344.4|87245.6|87278.7|87228.7|87345.2|87245.6|87278.7|87170.6|283
1617395700000|2021-04-02 20:35:00|87279.1|87229.1|87347.4|87236.4|87354|87243|87279|87210.9|236
1617396000000|2021-04-02 20:40:00|87345.1|87234.1|87328.8|87217.8|87350.4|87239.4|87278.8|87167.8|294
1617396300000|2021-04-02 20:45:00|87328.5|87217.5|87339.5|87228.5|87365.4|87254.4|87328.2|87217.2|284
1617396600000|2021-04-02 20:50:00|87339.7|87228.7|87344.3|87233.3|87352.2|87241.2|87334.2|87223.2|210
1617396900000|2021-04-02 20:55:00|87341.3|87230.3|87345.1|87234.1|87367.2|87256.2|87317.5|87206.5|197
1617570000000|2021-04-04 21:00:00|87257.1|87121.1|87253.8|87117.8|87257.1|87121.1|87253.1|87117.1|3
1617570300000|2021-04-04 21:05:00|87260.5|87124.5|87236.7|87100.7|87260.5|87124.5|87235.4|87099.4|60
1617570600000|2021-04-04 21:10:00|87236.8|87100.8|87247.6|87136.6|87263|87136.6|87235.5|87099.5|55
1617570900000|2021-04-04 21:15:00|87247.5|87136.5|87247.6|87136.6|87247.7|87136.7|87247|87136|9
1617571200000|2021-04-04 21:20:00|87247.3|87136.3|87247.6|87136.6|87247.6|87136.6|87247.2|87136.2|4
1617571500000|2021-04-04 21:25:00|87228.2|87117.2|87228.2|87117.2|87228.2|87117.2|87228.2|87117.2|1
1617571800000|2021-04-04 21:30:00|87243.3|87132.3|87287.4|87176.4|87287.4|87176.4|87242.9|87131.9|9
1617572100000|2021-04-04 21:35:00|87257.4|87146.4|87247.1|87136.1|87257.4|87146.4|87247.1|87136.1|2
1617572400000|2021-04-04 21:40:00|87246.8|87135.8|87242.1|87131.1|87282.2|87171.2|87242.1|87131.1|5
1617573000000|2021-04-04 21:50:00|87244|87133|87244|87133|87244|87133|87244|87133|1
1617573300000|2021-04-04 21:55:00|87275.5|87164.5|87245.5|87134.5|87275.5|87164.5|87245.5|87134.5|4
1617573600000|2021-04-04 22:00:00|87278.6|87167.6|87269.4|87158.4|87345.7|87234.7|87243.2|87132.2|760
1617573900000|2021-04-04 22:05:00|87266|87155|87287.1|87176.1|87315.3|87204.3|87228.7|87117.7|1196
1617574200000|2021-04-04 22:10:00|87284.5|87173.5|87270.4|87159.4|87305.5|87194.5|87224.7|87113.7|1286
1617574500000|2021-04-04 22:15:00|87268.8|87157.8|87263.8|87152.8|87299.2|87188.2|87242.8|87131.8|781
1617574800000|2021-04-04 22:20:00|87262.6|87151.6|87288|87177|87306.1|87195.1|87239.8|87128.8|962
1617575100000|2021-04-04 22:25:00|87276.2|87165.2|87268.7|87157.7|87314.9|87203.9|87237.8|87126.8|840
1617575400000|2021-04-04 22:30:00|87267.1|87156.1|87280|87169|87301.9|87190.9|87251.1|87140.1|1146
1617575700000|2021-04-04 22:35:00|87278.5|87167.5|87274.2|87163.2|87319.3|87208.3|87232|87121|1353
1617576000000|2021-04-04 22:40:00|87276.9|87165.9|87273.3|87162.3|87298.6|87187.6|87226.9|87115.9|1184
1617576300000|2021-04-04 22:45:00|87272|87161|87254.2|87143.2|87292.2|87181.2|87230.7|87119.7|904
1617576600000|2021-04-04 22:50:00|87266.3|87155.3|87267.4|87156.4|87299.1|87188.1|87234.5|87123.5|763
1617576900000|2021-04-04 22:55:00|87265.5|87154.5|87274.9|87163.9|87304.9|87193.9|87232.4|87121.4|922
1617577200000|2021-04-04 23:00:00|87283.3|87172.3|87310.9|87199.9|87316|87205|87278.6|87167.6|2055
1617577500000|2021-04-04 23:05:00|87304|87193|87318.5|87207.5|87327.5|87216.5|87300.2|87189.2|928
1617577800000|2021-04-04 23:10:00|87318|87207|87310.7|87199.7|87324|87213|87295.1|87184.1|1841
1617578100000|2021-04-04 23:15:00|87311.8|87200.8|87311.4|87200.4|87327.5|87216.5|87299.5|87188.5|1897
1617578400000|2021-04-04 23:20:00|87310.6|87199.6|87310.4|87199.4|87356.1|87245.1|87266.5|87155.5|1707
1617578700000|2021-04-04 23:25:00|87312.9|87201.9|87308.5|87197.5|87328.6|87217.6|87291.9|87180.9|1575
1617579000000|2021-04-04 23:30:00|87307.1|87196.1|87293|87182|87317|87206|87287.2|87176.2|1917
1617579300000|2021-04-04 23:35:00|87292.9|87181.9|87333.9|87222.9|87361.7|87250.7|87238.5|87127.5|2021
1617579600000|2021-04-04 23:40:00|87330.6|87219.6|87298.1|87187.1|87358|87247|87291|87180|2202
1617579900000|2021-04-04 23:45:00|87297.1|87186.1|87294.5|87183.5|87317.5|87206.5|87268|87157|2177
1617580200000|2021-04-04 23:50:00|87294.3|87183.3|87290.7|87179.7|87311.4|87202.2|87274.7|87163.7|2142
1617580500000|2021-04-04 23:55:00|87291.1|87180.1|87271.7|87160.7|87308.1|87198.9|87260.1|87149.1|2159
1617580800000|2021-04-05 00:00:00|87271.1|87160.1|87297.7|87189.9|87303.2|87195.8|87259.8|87148.8|2273
1617581100000|2021-04-05 00:05:00|87295.8|87189.1|87327.4|87216.4|87328.8|87217.8|87287.1|87180.8|2259
1617581400000|2021-04-05 00:10:00|87327.2|87216.2|87327|87220.3|87338.5|87239|87308.9|87201.8|1480
1617581700000|2021-04-05 00:15:00|87327.3|87221.4|87335.9|87241.2|87353.1|87266.7|87298.5|87197.8|1120
1617582000000|2021-04-05 00:20:00|87334.4|87241|87315.8|87233|87334.4|87256.5|87293.4|87216.5|928
1617582300000|2021-04-05 00:25:00|87316.9|87232.5|87306.9|87215.2|87322.7|87249.7|87284.2|87209.2|880
1617582600000|2021-04-05 00:30:00|87303.8|87217.2|87302.4|87218.6|87330.8|87255.1|87296.8|87214.7|750
1617582900000|2021-04-05 00:35:00|87301.1|87218.5|87286|87175|87310.2|87237.2|87274.5|87163.5|1160
1617583200000|2021-04-05 00:40:00|87285.6|87174.6|87289.6|87178.6|87301.4|87190.4|87276.7|87165.7|1339
1617583500000|2021-04-05 00:45:00|87290.4|87179.4|87296.1|87196.1|87326.5|87228.3|87285.4|87174.4|1396
1617583800000|2021-04-05 00:50:00|87296|87196.9|87315.2|87219.5|87317.3|87220.5|87285|87178.3|1260
1617584100000|2021-04-05 00:55:00|87315|87219.3|87304.1|87217.7|87329.5|87234.8|87296.5|87202.3|1195
1617584400000|2021-04-05 01:00:00|87307.7|87216|87305.1|87206.2|87320.8|87225.3|87293.3|87198.7|1103
1617584700000|2021-04-05 01:05:00|87305.3|87209.1|87318.1|87210.4|87318.9|87224.3|87272.2|87193.4|1146
1617585000000|2021-04-05 01:10:00|87318.2|87210.7|87283.4|87196|87319.8|87233.5|87226.6|87157|1479
1617585300000|2021-04-05 01:15:00|87283|87193.7|87283.9|87202.3|87308.6|87212.8|87277.4|87183.3|1563
1617585600000|2021-04-05 01:20:00|87283.7|87202.2|87275.1|87190.9|87298.7|87211.9|87249.5|87172.6|1356
1617585900000|2021-04-05 01:25:00|87270.1|87183|87255|87183|87285.9|87203.9|87244|87168.9|1136
1617586200000|2021-04-05 01:30:00|87256.8|87180.4|87265.3|87187.2|87291.9|87226.5|87246.9|87166.6|1855
1617586500000|2021-04-05 01:35:00|87264.2|87186.5|87260|87176.3|87285.2|87204.5|87252.4|87164.2|1780
1617586800000|2021-04-05 01:40:00|87261.7|87171.9|87261.8|87173.4|87285.9|87198.2|87238.2|87163.6|1390
1617587100000|2021-04-05 01:45:00|87262.8|87170.1|87241.1|87139.9|87282.6|87189.7|87221.2|87139.9|1639
1617587400000|2021-04-05 01:50:00|87232.4|87148.1|87242|87171.4|87260.6|87174.7|87217.8|87138.1|1411
1617587700000|2021-04-05 01:55:00|87244.8|87168.8|87249.4|87163.9|87271|87189.2|87224.7|87150|1496
1617588000000|2021-04-05 02:00:00|87247.7|87163|87244.3|87167.1|87268.9|87184.7|87227.2|87149.5|1454
1617588300000|2021-04-05 02:05:00|87244.2|87166.1|87254.2|87169.5|87270.5|87192.9|87227.5|87149|1571
1617588600000|2021-04-05 02:10:00|87253.2|87179.1|87251.3|87180.7|87284.5|87201.2|87237.2|87161.9|1290
1617588900000|2021-04-05 02:15:00|87250.7|87171.8|87251.9|87177.1|87282.7|87195.6|87238.6|87165.9|1907
1617589200000|2021-04-05 02:20:00|87253|87176.5|87256.5|87172.6|87277.6|87194.7|87226.7|87153.9|1587
1617589500000|2021-04-05 02:25:00|87256.3|87172.8|87252.9|87175.9|87277.3|87194.7|87229.9|87154.2|1205
1617589800000|2021-04-05 02:30:00|87253|87169.2|87262.5|87182.8|87280.9|87199.8|87239.4|87162.1|1073
1617590100000|2021-04-05 02:35:00|87266.8|87176.8|87265.7|87185.7|87287|87215.8|87248.1|87167.1|1339
1617590400000|2021-04-05 02:40:00|87264.7|87185|87264|87214|87288.2|87217.3|87249.5|87173.7|1008
1617590700000|2021-04-05 02:45:00|87263.2|87213.2|87275.6|87202.2|87290|87219.3|87251.6|87179.4|1276
1617591000000|2021-04-05 02:50:00|87276.4|87202.1|87285.9|87207.2|87291.4|87222.8|87247.3|87181.6|1146
1617591300000|2021-04-05 02:55:00|87286.1|87206.4|87286.3|87208.5|87296.7|87227.6|87262.8|87193.1|985
1617591600000|2021-04-05 03:00:00|87283.8|87209.1|87295.7|87245.7|87298.3|87248.3|87253.9|87186.3|1668
1617591900000|2021-04-05 03:05:00|87298.7|87248.7|87271.9|87190|87300.8|87248.7|87254.7|87179.7|1584
1617592200000|2021-04-05 03:10:00|87270.2|87191.5|87279.5|87186|87288.1|87227.3|87251.7|87177.1|1521
1617592500000|2021-04-05 03:15:00|87279.3|87186.8|87252.6|87202.6|87285.2|87222.1|87246.9|87176|1350
1617592800000|2021-04-05 03:20:00|87250.7|87200.7|87251.1|87201.1|87271|87210|87236.1|87159.4|963
1617593100000|2021-04-05 03:25:00|87250.8|87200.8|87252|87162.4|87268.5|87209.4|87229.7|87157.3|1852
1617593400000|2021-04-05 03:30:00|87251.3|87161.5|87254|87204|87268.2|87205.2|87227.8|87157.2|2029
1617593700000|2021-04-05 03:35:00|87254.9|87204.9|87261|87211|87266.1|87216.1|87249.4|87190.3|1059
1617594000000|2021-04-05 03:40:00|87261.4|87211.4|87258.6|87208.6|87264.2|87214.2|87257|87207|1462
1617594300000|2021-04-05 03:45:00|87258.7|87208.7|87259.1|87209.1|87266.3|87216.3|87252.6|87202.6|833
1617594600000|2021-04-05 03:50:00|87259.2|87209.2|87256.7|87206.7|87263|87213|87254.2|87204.2|748
1617594900000|2021-04-05 03:55:00|87256.9|87206.9|87261.6|87211.6|87264.5|87214.5|87256.2|87206.2|780
1617595200000|2021-04-05 04:00:00|87261.3|87211.3|87254.7|87204.7|87266.8|87216.8|87251.9|87201.9|629
1617595500000|2021-04-05 04:05:00|87254.6|87204.6|87269.5|87219.5|87269.5|87219.5|87251.7|87197.4|781
1617595800000|2021-04-05 04:10:00|87270.6|87220.6|87282|87232|87284.2|87234.2|87259.6|87209.6|867
1617596100000|2021-04-05 04:15:00|87282.1|87232.1|87298.1|87248.1|87300.2|87250.2|87281.4|87231.4|857
1617596400000|2021-04-05 04:20:00|87298.4|87248.4|87307|87257|87308.2|87258.2|87292.9|87242.9|1092
1617596700000|2021-04-05 04:25:00|87306.9|87256.9|87312.7|87262.7|87320.2|87270.2|87300.3|87250.3|865
1617597000000|2021-04-05 04:30:00|87313.2|87263.2|87322.6|87272.6|87323.7|87273.7|87312.8|87262.8|470
1617597300000|2021-04-05 04:35:00|87322.4|87272.4|87317.7|87267.7|87322.4|87272.4|87311.9|87261.9|474
1617597600000|2021-04-05 04:40:00|87317.4|87267.4|87328.8|87278.8|87332.2|87282.2|87317.3|87267.3|794
1617597900000|2021-04-05 04:45:00|87328.9|87278.9|87316.3|87266.3|87334.4|87284.4|87305.2|87239.5|713
1617598200000|2021-04-05 04:50:00|87316.6|87266.6|87325.7|87275.7|87325.7|87275.7|87315.5|87265.5|564
1617598500000|2021-04-05 04:55:00|87326.1|87276.1|87331|87281|87336.4|87283.4|87317.9|87264.8|561
1617598800000|2021-04-05 05:00:00|87331.4|87281.4|87319.6|87269.6|87332.4|87282.4|87315.7|87265.7|565
1617599100000|2021-04-05 05:05:00|87319.5|87269.5|87334.4|87284.4|87339.5|87289.5|87319|87269|433
1617599400000|2021-04-05 05:10:00|87334.6|87284.6|87330.3|87280.3|87337.5|87287.5|87327|87277|414
1617599700000|2021-04-05 05:15:00|87330.9|87280.9|87329.5|87279.5|87337.6|87287.6|87327.2|87277.2|394
1617600000000|2021-04-05 05:20:00|87329.1|87279.1|87327.6|87277.6|87331.4|87281.4|87325.6|87275.6|320
1617600300000|2021-04-05 05:25:00|87328|87278|87322.9|87272.9|87331.2|87281.2|87321.3|87271.3|451
1617600600000|2021-04-05 05:30:00|87323.5|87273.5|87329.4|87279.4|87340.1|87290.1|87320.8|87270.8|635
1617600900000|2021-04-05 05:35:00|87330.8|87280.8|87336.2|87286.2|87341.4|87291.4|87325.9|87275.9|577
1617601200000|2021-04-05 05:40:00|87336.8|87286.8|87343.2|87293.2|87349.5|87299.5|87336.4|87286.4|538
1617601500000|2021-04-05 05:45:00|87342.8|87292.8|87369.2|87319.2|87376|87326|87316.7|87266.7|899
1617601800000|2021-04-05 05:50:00|87368.7|87318.7|87363.9|87313.9|87376.5|87326.5|87355.7|87305.7|693
1617602100000|2021-04-05 05:55:00|87364|87314|87386.1|87336.1|87397.4|87347.4|87361.9|87311.9|1069
1617602400000|2021-04-05 06:00:00|87384.4|87334.4|87389.1|87339.1|87400.3|87359.4|87374.2|87326.7|724
1617602700000|2021-04-05 06:05:00|87388.3|87338.3|87436.5|87386.5|87442.9|87392.9|87373.4|87331.7|769
1617603000000|2021-04-05 06:10:00|87436.4|87386.4|87403.3|87378.3|87436.4|87389.5|87390.2|87344.7|633
1617603300000|2021-04-05 06:15:00|87402.5|87377.5|87402.9|87352.9|87419.7|87381.4|87384.4|87344.9|800
1617603600000|2021-04-05 06:20:00|87405|87355|87398|87348|87406.7|87368.6|87372.5|87336.5|595
1617603900000|2021-04-05 06:25:00|87398.9|87348.9|87404.2|87354.2|87406.1|87378.6|87383.3|87343.5|550
1617604200000|2021-04-05 06:30:00|87404.7|87354.7|87401.2|87351.2|87415.5|87379.4|87390.5|87345.3|536
1617604500000|2021-04-05 06:35:00|87401.6|87351.6|87390.1|87365.1|87412.2|87375.7|87385.3|87345.3|516
1617604800000|2021-04-05 06:40:00|87390.2|87365.2|87385.8|87360.8|87410|87376.5|87385.1|87358.9|511
1617605100000|2021-04-05 06:45:00|87386.9|87361.9|87404.4|87379.4|87415.9|87379.4|87375.4|87337.3|724
1617605400000|2021-04-05 06:50:00|87405.4|87380.4|87416|87366|87421.8|87388.3|87395.2|87359.2|535
1617605700000|2021-04-05 06:55:00|87414.4|87364.4|87459.7|87409.7|87483.3|87433.3|87401.6|87364.3|832
1617606000000|2021-04-05 07:00:00|87461.5|87411.5|87517|87467|87541.9|87503.2|87461.5|87411.5|931
1617606300000|2021-04-05 07:05:00|87517.6|87467.6|87476.9|87426.9|87526.3|87486.1|87448.1|87409.5|854
1617606600000|2021-04-05 07:10:00|87476.8|87426.8|87494.6|87469.6|87516.9|87477.6|87468.6|87426.4|639
1617606900000|2021-04-05 07:15:00|87494.5|87469.5|87488.8|87463.8|87514.8|87476.4|87479.7|87441.9|547
1617607200000|2021-04-05 07:20:00|87488.9|87463.9|87504.7|87454.7|87517.1|87480.3|87487.9|87450|606
1617607500000|2021-04-05 07:25:00|87504.2|87454.2|87492.7|87442.7|87517.8|87482.1|87491|87441|593
1617607800000|2021-04-05 07:30:00|87492.5|87442.5|87489.5|87439.5|87504.2|87458.6|87480.9|87430.9|647
1617608100000|2021-04-05 07:35:00|87490.3|87440.3|87483.3|87433.3|87497.5|87459.5|87481.7|87431.7|530
1617608400000|2021-04-05 07:40:00|87483.7|87433.7|87499.8|87449.8|87513.9|87473.7|87482.7|87433|555
1617608700000|2021-04-05 07:45:00|87501.9|87451.9|87533.7|87508.7|87550.6|87512.4|87491.3|87448.1|837
1617609000000|2021-04-05 07:50:00|87534.2|87509.2|87520|87470|87554.3|87509.9|87516.1|87466.1|678
1617609300000|2021-04-05 07:55:00|87519.8|87469.8|87546.5|87496.5|87551.2|87507.2|87512.9|87468.8|799
1617609600000|2021-04-05 08:00:00|87546.6|87496.6|87529.2|87479.2|87561.9|87511.9|87518.3|87479.2|956
1617609900000|2021-04-05 08:05:00|87530.1|87480.1|87499|87474|87530.8|87490|87493.7|87443.7|950
1617610200000|2021-04-05 08:10:00|87499.5|87474.5|87496.8|87446.8|87509.3|87477.8|87472.9|87432.8|867
1617610500000|2021-04-05 08:15:00|87497.2|87447.2|87477.8|87427.8|87503.4|87462.6|87466.8|87425.2|678
1617610800000|2021-04-05 08:20:00|87476.3|87426.3|87481.8|87431.8|87493.1|87443.3|87462.5|87424.3|597
1617611100000|2021-04-05 08:25:00|87481.4|87431.4|87446|87396|87486|87445.6|87437.6|87395.7|736
1617611400000|2021-04-05 08:30:00|87446.7|87396.7|87441|87391|87461|87423.1|87428.2|87390.9|825
1617611700000|2021-04-05 08:35:00|87440.9|87390.9|87469.8|87419.8|87479.4|87440.6|87432.4|87390.9|703
1617612000000|2021-04-05 08:40:00|87470|87420|87477.6|87427.6|87488.7|87450.8|87458.8|87412.2|680
1617612300000|2021-04-05 08:45:00|87478.7|87428.7|87499.7|87449.7|87502.6|87463.5|87469.2|87428.7|630
1617612600000|2021-04-05 08:50:00|87499.6|87449.6|87529.3|87479.3|87534|87495.3|87498.4|87448.8|628
1617612900000|2021-04-05 08:55:00|87529.4|87479.4|87525.9|87475.9|87543.9|87493.9|87523.8|87473.8|630
1617613200000|2021-04-05 09:00:00|87525.1|87475.1|87522|87472|87539.9|87500.7|87504.4|87467.6|697
1617613500000|2021-04-05 09:05:00|87521.3|87471.3|87541.6|87491.6|87544.7|87506.4|87509.9|87468.6|592
1617613800000|2021-04-05 09:10:00|87541.5|87491.5|87544|87494|87558.1|87521.1|87528.9|87489.8|561
1617614100000|2021-04-05 09:15:00|87544.4|87494.4|87535.3|87510.3|87550.4|87511.1|87526.3|87484.8|570
1617614400000|2021-04-05 09:20:00|87535.4|87510.4|87557.5|87532.5|87559.9|87534.9|87524.7|87484.2|729
1617614700000|2021-04-05 09:25:00|87557.9|87532.9|87554.6|87529.6|87568.4|87538.2|87533.1|87496|822
1617615000000|2021-04-05 09:30:00|87553.8|87528.8|87556.8|87531.8|87570.1|87545.1|87545.3|87512.8|796
1617615300000|2021-04-05 09:35:00|87556.6|87531.6|87570.3|87545.3|87596.6|87560.9|87548|87512.6|750
1617615600000|2021-04-05 09:40:00|87570.5|87545.5|87576|87551|87582.5|87557.5|87562.5|87537.5|742
1617615900000|2021-04-05 09:45:00|87576.2|87551.2|87588|87538|87593.1|87561.8|87572.9|87535.1|608
1617616200000|2021-04-05 09:50:00|87587.4|87537.4|87565.3|87540.3|87590.6|87556.6|87553.9|87517.8|637
1617616500000|2021-04-05 09:55:00|87564.7|87539.7|87586.8|87561.8|87596.8|87565.9|87564.5|87539.5|481
1617616800000|2021-04-05 10:00:00|87587|87562|87605|87580|87617.6|87580.9|87581.4|87543.8|530
1617617100000|2021-04-05 10:05:00|87604.9|87579.9|87592|87567|87612.5|87579.9|87583.5|87548.3|495
1617617400000|2021-04-05 10:10:00|87592.2|87567.2|87580.1|87555.1|87601.3|87567.9|87578.7|87547.3|440
1617617700000|2021-04-05 10:15:00|87579.8|87554.8|87573.4|87548.4|87586.1|87557.5|87566.2|87535.9|469
1617618000000|2021-04-05 10:20:00|87573|87548|87567.1|87517.1|87581.6|87548.6|87549.9|87512|532
1617618300000|2021-04-05 10:25:00|87567.6|87517.6|87539.3|87514.3|87567.9|87527.7|87538.5|87495.9|727
1617618600000|2021-04-05 10:30:00|87552.6|87502.6|87551|87526|87564|87532.6|87537|87499.5|600
1617618900000|2021-04-05 10:35:00|87550.6|87525.6|87540.3|87515.3|87562|87525.8|87535.1|87501.7|568
1617619200000|2021-04-05 10:40:00|87540.5|87515.5|87555.2|87505.2|87558.8|87521.7|87530.7|87493.8|571
1617619500000|2021-04-05 10:45:00|87554.7|87504.7|87542.7|87517.7|87564|87527.1|87540.2|87503.2|549
1617619800000|2021-04-05 10:50:00|87542.6|87517.6|87528.7|87503.7|87556.3|87520.3|87526|87487.9|595
1617620100000|2021-04-05 10:55:00|87528.8|87503.8|87546.6|87496.6|87549.3|87511.6|87517.2|87478.5|644
1617620400000|2021-04-05 11:00:00|87547.4|87497.4|87534|87484|87552.4|87515.8|87520.6|87480.8|606
1617620700000|2021-04-05 11:05:00|87535|87485|87519.9|87494.9|87545.9|87508.5|87516.6|87479.2|631
1617621000000|2021-04-05 11:10:00|87520|87495|87510.5|87485.5|87532.9|87500.8|87507.3|87470|564
1617621300000|2021-04-05 11:15:00|87509.6|87484.6|87513.6|87463.6|87531.4|87493.3|87503.4|87461.2|724
1617621600000|2021-04-05 11:20:00|87513.2|87463.2|87506.6|87456.6|87522.4|87483.4|87499.8|87451.9|615
1617621900000|2021-04-05 11:25:00|87507.3|87457.3|87517.2|87467.2|87529.2|87488.9|87484.7|87445.4|627
1617622200000|2021-04-05 11:30:00|87516.9|87466.9|87512.7|87462.7|87520.6|87481.2|87494.2|87450.5|816
1617622500000|2021-04-05 11:35:00|87511.2|87461.2|87505.4|87480.4|87537.2|87499.5|87502.7|87458.1|746
1617622800000|2021-04-05 11:40:00|87505.5|87480.5|87536.6|87486.6|87546.2|87508.5|87504.8|87467.1|667
1617623100000|2021-04-05 11:45:00|87537.5|87487.5|87543.8|87493.8|87545.8|87507.5|87515.3|87477.1|600
1617623400000|2021-04-05 11:50:00|87543.9|87493.9|87554.6|87504.6|87563.4|87525.4|87527.9|87490.6|619
1617623700000|2021-04-05 11:55:00|87554.9|87504.9|87528.3|87478.3|87555.7|87512.4|87514.2|87473.8|612
1617624000000|2021-04-05 12:00:00|87527.4|87477.4|87552.3|87502.3|87561.3|87519.6|87505.5|87468.3|663
1617624300000|2021-04-05 12:05:00|87552.4|87502.4|87556.5|87506.5|87561.5|87534.2|87518.7|87468.7|669
1617624600000|2021-04-05 12:10:00|87557.5|87507.5|87540.8|87490.8|87570.7|87531.5|87531|87481|727
1617624900000|2021-04-05 12:15:00|87539.3|87489.3|87521.9|87496.9|87549.5|87512.5|87508.1|87473.7|806
1617625200000|2021-04-05 12:20:00|87522.1|87497.1|87535|87485|87551.8|87514.1|87519.6|87480|758
1617625500000|2021-04-05 12:25:00|87534.9|87484.9|87555.9|87505.9|87571.9|87535|87522.3|87483.5|645
1617625800000|2021-04-05 12:30:00|87556.2|87506.2|87512.9|87462.9|87568.3|87528.8|87505.5|87455.5|835
1617626100000|2021-04-05 12:35:00|87512.5|87462.5|87389.9|87339.9|87522.7|87472.7|87366.9|87324.2|1418
1617626400000|2021-04-05 12:40:00|87390.1|87340.1|87408.3|87358.3|87422.3|87380.1|87359.6|87323.5|1295
1617626700000|2021-04-05 12:45:00|87408.5|87358.5|87413.7|87363.7|87427.6|87392.8|87392.4|87353.4|1105
1617627000000|2021-04-05 12:50:00|87414.4|87364.4|87388.2|87338.2|87418.1|87384|87370.2|87332.4|1215
1617627300000|2021-04-05 12:55:00|87388.3|87338.3|87400.3|87350.3|87407.5|87368.9|87363.5|87329.9|936
1617627600000|2021-04-05 13:00:00|87400.7|87350.7|87386.5|87361.5|87400.7|87363.8|87356.1|87313.2|1124
1617627900000|2021-04-05 13:05:00|87400.3|87350.3|87360.9|87335.9|87401.3|87364.7|87338.7|87305.4|1003
1617628200000|2021-04-05 13:10:00|87361|87336|87336.9|87311.9|87384.8|87348|87334.7|87300.6|849
1617628500000|2021-04-05 13:15:00|87337|87312|87360.8|87335.8|87373.3|87335.8|87337|87300.7|851
1617628800000|2021-04-05 13:20:00|87360.9|87335.9|87340.2|87315.2|87379.2|87339.4|87339.7|87302.6|726
1617629100000|2021-04-05 13:25:00|87340.1|87315.1|87351.1|87326.1|87366.5|87328.7|87329.5|87287.8|668
1617629400000|2021-04-05 13:30:00|87350.7|87325.7|87339.8|87314.8|87360.8|87325.7|87333.6|87300.7|788
1617629700000|2021-04-05 13:35:00|87339.7|87314.7|87346|87321|87348.1|87323.1|87321.8|87283.6|722
1617630000000|2021-04-05 13:40:00|87346.1|87321.1|87327.5|87277.5|87348.4|87323.4|87300.1|87261.9|1230
1617630300000|2021-04-05 13:45:00|87327.4|87277.4|87259.6|87234.6|87327.6|87290.2|87256.7|87224.5|1355
1617630600000|2021-04-05 13:50:00|87259.7|87234.7|87227.4|87202.4|87276.7|87239.5|87226.7|87201.7|1090
1617630900000|2021-04-05 13:55:00|87227.5|87202.5|87259|87209|87259.3|87215.1|87205.4|87172.8|1259
1617631200000|2021-04-05 14:00:00|87258.5|87208.5|87204.9|87179.9|87261.7|87220.7|87197.6|87172.6|1567
1617631500000|2021-04-05 14:05:00|87204.2|87179.2|87187.8|87162.8|87205.8|87179.2|87173.3|87148.3|1324
1617631800000|2021-04-05 14:10:00|87187.4|87162.4|87194.2|87169.2|87210.4|87185.4|87154.8|87118.3|1341
1617632100000|2021-04-05 14:15:00|87194.4|87169.4|87116.9|87091.9|87194.4|87169.4|87114.4|87084.8|1395
1617632400000|2021-04-05 14:20:00|87117.6|87092.6|87073.7|87048.7|87129.1|87092.6|87072.9|87044.3|1175
1617632700000|2021-04-05 14:25:00|87070.2|87045.2|87023.5|86998.5|87084.1|87049.4|87021.6|86994|1219
1617633000000|2021-04-05 14:30:00|87023.3|86998.3|87028.7|87003.7|87033.6|87008.6|87011.5|86986.5|1089
1617633300000|2021-04-05 14:35:00|87029.1|87004.1|87048.3|87023.3|87056.9|87023.5|87018|86993|1041
1617633600000|2021-04-05 14:40:00|87045.5|87020.5|87055.4|87005.4|87069.3|87029.8|87035.4|86992.5|1212
1617633900000|2021-04-05 14:45:00|87055.6|87005.6|87041.8|87016.8|87073.4|87036.1|87029.5|86987.5|1111
1617634200000|2021-04-05 14:50:00|87042.8|87017.8|87053.4|87028.4|87064.3|87032.2|87036|87007.8|1167
1617634500000|2021-04-05 14:55:00|87056.7|87031.7|87104.9|87079.9|87121.6|87096.6|87050.4|87025.4|1381
1617634800000|2021-04-05 15:00:00|87105.2|87080.2|87129.7|87104.7|87159.2|87134.2|87094.4|87069.4|1385
1617635100000|2021-04-05 15:05:00|87129.6|87104.6|87105.7|87080.7|87137.6|87112.6|87100.5|87075.5|832
1617635400000|2021-04-05 15:10:00|87102.6|87077.6|87101|87076|87112.3|87087.3|87089.5|87064.5|1095
1617635700000|2021-04-05 15:15:00|87101.2|87076.2|87053.7|87028.7|87114.9|87089.9|87053.3|87028.3|1269
1617636000000|2021-04-05 15:20:00|87052.7|87027.7|87022.9|86997.9|87065.7|87040.7|87017.7|86992.7|974
1617636300000|2021-04-05 15:25:00|87023.1|86998.1|87080.1|87030.1|87087|87046.9|87020.1|86986.7|1008
1617636600000|2021-04-05 15:30:00|87080.4|87030.4|87053.4|87028.4|87084.7|87036.2|87049.7|87014.4|755
1617636900000|2021-04-05 15:35:00|87053.3|87028.3|87035.7|87010.7|87061.2|87036.2|87011.6|86961.6|1040
1617637200000|2021-04-05 15:40:00|87035.9|87010.9|87050.4|87000.4|87066.8|87041.3|87030.3|86980.3|946
1617637500000|2021-04-05 15:45:00|87050.2|87000.2|87061|87011|87065|87026.3|87041.8|86995|737
1617637800000|2021-04-05 15:50:00|87059.9|87009.9|87060.5|87010.5|87065.5|87028.7|87040.8|87002.3|757
1617638100000|2021-04-05 15:55:00|87060.2|87010.2|87062.4|87012.4|87066.6|87026.5|87037.1|87004.3|835
1617638400000|2021-04-05 16:00:00|87063.3|87013.3|87045.5|86995.5|87064.8|87014.8|87043.6|86993.6|697
1617638700000|2021-04-05 16:05:00|87045.6|86995.6|87047|86997|87052.8|87002.8|87028.4|86978.4|695
1617639000000|2021-04-05 16:10:00|87046.8|86996.8|87045.6|86995.6|87051.5|87001.5|87043.9|86993.9|491
1617639300000|2021-04-05 16:15:00|87045.7|86995.7|87036.6|86986.6|87046.7|86996.7|87036|86986|506
1617639600000|2021-04-05 16:20:00|87036.5|86986.5|87015.3|86965.3|87036.9|86986.9|87006.5|86956.5|638
1617639900000|2021-04-05 16:25:00|87015.1|86965.1|87001.4|86951.4|87022|86972|87000|86950|770
1617640200000|2021-04-05 16:30:00|87001.3|86951.3|87005.5|86955.5|87008.2|86958.2|86996.9|86946.9|629
1617640500000|2021-04-05 16:35:00|87005|86955|86989.3|86939.3|87020.3|86970.3|86979.7|86937.5|815
1617640800000|2021-04-05 16:40:00|86988.4|86938.4|86993.5|86943.5|86994.1|86944.1|86954.1|86917.4|845
1617641100000|2021-04-05 16:45:00|86992.2|86942.2|86993.9|86943.9|86995.3|86945.3|86985.2|86935.2|644
1617641400000|2021-04-05 16:50:00|86993.2|86943.2|87013.1|86963.1|87018.3|86968.3|86989.7|86939.7|861
1617641700000|2021-04-05 16:55:00|87013.9|86963.9|87013.6|86963.6|87029.9|86979.9|86996.8|86946.8|735
1617642000000|2021-04-05 17:00:00|87012.7|86962.7|87027|86977|87032.8|86982.8|87003.7|86953.7|841
1617642300000|2021-04-05 17:05:00|87027.1|86977.1|87037.7|86987.7|87053.2|87003.2|87023.3|86973.3|989
1617642600000|2021-04-05 17:10:00|87037.1|86987.1|87064|87014|87080.5|87030.5|87032.8|86982.8|969
1617642900000|2021-04-05 17:15:00|87063|87013|87018.7|86968.7|87066.6|87016.6|87018.6|86968.6|876
1617643200000|2021-04-05 17:20:00|87019.6|86969.6|87034.4|86984.4|87040.3|86990.3|87013.9|86963.9|745
1617643500000|2021-04-05 17:25:00|87034.5|86984.5|87043.5|86993.5|87060.4|87010.4|87033.2|86983.2|735
1617643800000|2021-04-05 17:30:00|87043.7|86993.7|87025.7|86975.7|87049|86999|87008.5|86967.6|796
1617644100000|2021-04-05 17:35:00|87025.4|86975.4|87034.3|86984.3|87044.7|86994.7|87025.4|86975.4|734
1617644400000|2021-04-05 17:40:00|87034.1|86984.1|87021.5|86971.5|87037|86987|87011.5|86961.5|790
1617644700000|2021-04-05 17:45:00|87021.3|86971.3|87012.4|86962.4|87034.5|86984.5|87011.2|86961.2|796
1617645000000|2021-04-05 17:50:00|87012.8|86962.8|87015.9|86965.9|87023.7|86973.7|87012.8|86962.8|609
1617645300000|2021-04-05 17:55:00|87016.7|86966.7|87005.3|86955.3|87017|86976.4|86986.4|86949.1|563
1617645600000|2021-04-05 18:00:00|87004.8|86954.8|87009.1|86959.1|87010.1|86975.7|86988.7|86949.7|561
1617645900000|2021-04-05 18:05:00|87009.4|86959.4|87002.9|86952.9|87015.2|86975.1|86996.3|86951.9|583
1617646200000|2021-04-05 18:10:00|87003.1|86953.1|87012.9|86962.9|87015.7|86965.7|87002.9|86952.9|547
1617646500000|2021-04-05 18:15:00|87012.8|86962.8|87006.7|86956.7|87013.9|86963.9|87004.1|86954.1|448
1617646800000|2021-04-05 18:20:00|87007|86957|87021.9|86971.9|87022.9|86986|86997.2|86948.3|641
1617647100000|2021-04-05 18:25:00|87021.6|86971.6|87009.6|86959.6|87022.6|86984.7|87002.6|86959.3|486
1617647400000|2021-04-05 18:30:00|87009.4|86959.4|87016.4|86966.4|87021.5|86971.5|87005|86955|543
1617647700000|2021-04-05 18:35:00|87016.6|86966.6|87020.8|86970.8|87031.6|86981.6|87016.6|86966.6|687
1617648000000|2021-04-05 18:40:00|87018.9|86968.9|87016.4|86966.4|87019.4|86969.4|87009.8|86959.8|521
1617648300000|2021-04-05 18:45:00|87016.3|86966.3|87020.5|86970.5|87026.9|86976.9|87014|86964|543
1617648600000|2021-04-05 18:50:00|87020.3|86970.3|87036.8|86986.8|87037.6|86987.6|87018.9|86968.9|601
1617648900000|2021-04-05 18:55:00|87036.5|86986.5|87045.6|86995.6|87049.7|87003.5|87018.7|86976.8|836
1617649200000|2021-04-05 19:00:00|87045.9|86995.9|87032.2|86982.2|87050.6|87000.6|87012|86962|814
1617649500000|2021-04-05 19:05:00|87031.9|86981.9|87038.8|86988.8|87045.7|86995.7|87027.5|86977.5|753
1617649800000|2021-04-05 19:10:00|87038.7|86988.7|87062.9|87012.9|87064.2|87014.2|87036.9|86986.9|781
1617650100000|2021-04-05 19:15:00|87064.1|87014.1|87067.9|87017.9|87070.4|87020.4|87061.4|87011.4|640
1617650400000|2021-04-05 19:20:00|87067.5|87017.5|87076.3|87026.3|87078.6|87036.2|87060.8|87017.4|570
1617650700000|2021-04-05 19:25:00|87076.1|87026.1|87103.9|87053.9|87104.8|87054.8|87070.6|87020.6|732
1617651000000|2021-04-05 19:30:00|87103.7|87053.7|87081.7|87031.7|87119.2|87069.2|87065|87015|693
1617651300000|2021-04-05 19:35:00|87080.5|87030.5|87067.8|87017.8|87089.3|87039.3|87064.8|87014.8|607
1617651600000|2021-04-05 19:40:00|87066.7|87016.7|87068.4|87018.4|87073|87023|87062.8|87012.8|628
1617651900000|2021-04-05 19:45:00|87068.1|87018.1|87067.1|87017.1|87082.7|87032.7|87064.5|87014.5|649
1617652200000|2021-04-05 19:50:00|87067|87017|87064.7|87014.7|87074.3|87024.3|87057.5|87007.5|569
1617652500000|2021-04-05 19:55:00|87065.4|87015.4|87046.8|86996.8|87066.5|87016.5|87039|86989|840
1617652800000|2021-04-05 20:00:00|87046|86996|87060|87010|87063.4|87013.4|87045.8|86995.8|696
1617653100000|2021-04-05 20:05:00|87060.2|87010.2|87081.4|87031.4|87085.2|87035.2|87057.7|87007.7|642
1617653400000|2021-04-05 20:10:00|87081.3|87031.3|87082.8|87032.8|87091.9|87041.9|87069|87019|577
1617653700000|2021-04-05 20:15:00|87082.9|87032.9|87082.3|87032.3|87089.9|87039.9|87062.9|87012.9|472
1617654000000|2021-04-05 20:20:00|87077.7|87027.7|87092.8|87042.8|87109.2|87059.2|87075.2|87025.2|471
1617654300000|2021-04-05 20:25:00|87093.3|87043.3|87092|87042|87116.1|87066.1|87083.2|87033.2|510
1617654600000|2021-04-05 20:30:00|87091.5|87041.5|87097.7|87047.7|87105|87055|87089.1|87039.1|424
1617654900000|2021-04-05 20:35:00|87097.9|87047.9|87091.4|87041.4|87099.1|87049.1|87090.9|87040.9|370
1617655200000|2021-04-05 20:40:00|87091.5|87041.5|87094.3|87044.3|87099.4|87049.4|87090.4|87040.4|345
1617655500000|2021-04-05 20:45:00|87091.2|87041.2|87096.5|87046.5|87116.1|87051|87088.4|87026.1|574
1617655800000|2021-04-05 20:50:00|87107.7|87035.6|87083.3|87033.3|87124.2|87062.1|87079.5|87020.5|607
1617656100000|2021-04-05 20:55:00|87080.1|87030.1|87087.4|86985.1|87119.9|87038.9|87067.9|86981.4|421
1617656400000|2021-04-05 21:00:00|87066.6|86955.6|87034.2|86923.2|87069.5|86958.5|87028.6|86917.6|68
1617656700000|2021-04-05 21:05:00|87086.3|86975.3|87073.2|86962.2|87132.9|87021.9|87056.8|86945.8|211
1617657000000|2021-04-05 21:10:00|87073.1|86962.1|87072.4|86961.4|87100.9|86989.9|87054.5|86943.5|169
1617657300000|2021-04-05 21:15:00|87070.6|86959.6|87081.3|86970.3|87093.2|86982.2|87059.9|86948.9|257
1617657600000|2021-04-05 21:20:00|87070.5|86959.5|87088.9|86977.9|87098|86987|87064|86953|145
1617657900000|2021-04-05 21:25:00|87081.9|86970.9|87074.2|86963.2|87102.5|86991.5|87061.9|86950.9|131
1617658200000|2021-04-05 21:30:00|87073.5|86962.5|87067.8|86956.8|87112.7|87001.7|87051.7|86940.7|235
1617658500000|2021-04-05 21:35:00|87077.1|86966.1|87105.3|86994.3|87128.1|87017.1|87048.5|86937.5|225
1617658800000|2021-04-05 21:40:00|87114|87003|87071.6|86960.6|87127.5|87016.5|87052.1|86941.1|306
1617659100000|2021-04-05 21:45:00|87076.9|86965.9|87077.9|86966.9|87116.9|87005.9|87055.8|86944.8|305
1617659400000|2021-04-05 21:50:00|87076|86976.1|87086.1|86977.9|87113.6|87002.6|87041.5|86930.5|281
1617659700000|2021-04-05 21:55:00|87081.1|86978.4|87076.5|86987.7|87110.1|86999.1|87059.1|86960.7|303
1617660000000|2021-04-05 22:00:00|87074|86989|87055.3|86962.8|87102.7|86991.7|87041.9|86930.9|980
1617660300000|2021-04-05 22:05:00|87050.2|86968.4|87044.5|86966|87064.7|86974.8|87039.3|86937.1|743
1617660600000|2021-04-05 22:10:00|87049.4|86961.7|87069.9|86999.5|87095.3|87014.2|87033|86949.2|785
1617660900000|2021-04-05 22:15:00|87078.2|86986.2|87073.5|86996.1|87107.3|87017.9|87054.2|86978.1|780
1617661200000|2021-04-05 22:20:00|87073.8|86995.8|87072.7|86993.6|87104.3|87013.7|87053.1|86974.7|833
1617661500000|2021-04-05 22:25:00|87073.1|86993.2|87068.2|86986.8|87117.9|87013.7|87048|86963.9|723
1617661800000|2021-04-05 22:30:00|87077.6|86993|87083.6|86993.2|87116.2|87020.7|87051.1|86975.5|841
1617662100000|2021-04-05 22:35:00|87086.3|86994.7|87087.1|87000.3|87115.6|87019.5|87045|86974.8|854
1617662400000|2021-04-05 22:40:00|87086.7|87001.3|87070.2|86998.7|87108.6|87026|87036|86969|842
1617662700000|2021-04-05 22:45:00|87078.4|86999.2|87062.1|86990.3|87090.4|87018.4|87036|86965.4|849
1617663000000|2021-04-05 22:50:00|87064.6|86984.6|87072.6|86985.9|87089.9|87007|87036.6|86960|889
1617663300000|2021-04-05 22:55:00|87072.2|86982.8|87058.9|86988.3|87090.5|87005.3|87038.9|86967.2|760
1617663600000|2021-04-05 23:00:00|87047.2|86997.2|87050.3|87000.3|87079|87007.8|87031|86967.4|782
1617663900000|2021-04-05 23:05:00|87049.8|86999.8|87043.2|86993.2|87070.1|87005.3|87031.7|86964.5|755
1617664200000|2021-04-05 23:10:00|87047.7|86997.7|87035.6|86960.4|87055|87002.2|87016.7|86954|792
1617664500000|2021-04-05 23:15:00|87035.5|86959.1|87050.5|87000.5|87060.8|87018.1|87034.7|86959.1|442
1617664800000|2021-04-05 23:20:00|87049.9|86999.9|87040.8|86990.8|87059.9|87009.9|87037.2|86987.2|627
1617665100000|2021-04-05 23:25:00|87040.9|86990.9|87043.8|86993.8|87048.4|87001.5|87026.3|86986.4|466
1617665400000|2021-04-05 23:30:00|87043.6|86993.6|87042.7|86992.7|87055.5|87005.5|87035.1|86985.1|576
1617665700000|2021-04-05 23:35:00|87045.8|86995.8|87046.5|86996.5|87052.3|87002.3|87041.1|86991.1|430
1617666000000|2021-04-05 23:40:00|87046.6|86996.6|87049.4|86999.4|87058.6|87011.3|87030.4|86993.2|457
1617666300000|2021-04-05 23:45:00|87049.2|86999.2|87047.9|86997.9|87058|87008|87043.5|86993.5|428
1617666600000|2021-04-05 23:50:00|87049.7|86999.7|87042.1|86992.1|87060.3|87010.3|87038|86988|515
1617666900000|2021-04-05 23:55:00|87039.6|86989.6|87039.7|86989.7|87047.5|86997.5|87033.8|86983.8|387
1617667200000|2021-04-06 00:00:00|87038.1|86988.1|87026.3|86976.3|87042.3|86992.3|87014.3|86964.3|967
1617667500000|2021-04-06 00:05:00|87026.6|86976.6|87020.4|86970.4|87028.6|86978.6|87002.6|86952.6|797
1617667800000|2021-04-06 00:10:00|87019.4|86969.4|87029|86979|87038.4|86988.4|87010.6|86964.3|760
1617668100000|2021-04-06 00:15:00|87029.3|86979.3|87068.3|87018.3|87074.7|87024.7|87027|86977|1022
1617668400000|2021-04-06 00:20:00|87068.4|87018.4|87059.8|87009.8|87088.5|87038.5|87042.5|86992.5|960
1617668700000|2021-04-06 00:25:00|87057.5|87007.5|87073.9|87023.9|87082.5|87032.5|87057.5|87007.5|868
1617669000000|2021-04-06 00:30:00|87073.7|87023.7|87085|87035|87088.5|87038.5|87063.6|87013.6|910
1617669300000|2021-04-06 00:35:00|87084.8|87034.8|87086.9|87036.9|87095.9|87045.9|87066.5|87016.5|1020
1617669600000|2021-04-06 00:40:00|87086.7|87036.7|87110|87060|87110.7|87060.7|87084.1|87034.1|801
1617669900000|2021-04-06 00:45:00|87110.1|87060.1|87100.2|87050.2|87113.9|87063.9|87095.8|87045.8|790
1617670200000|2021-04-06 00:50:00|87099.7|87049.7|87089.8|87039.8|87102.3|87052.3|87083.6|87033.6|826
1617670500000|2021-04-06 00:55:00|87091.5|87041.5|87088.9|87038.9|87104.9|87043.7|87072.1|87022.1|845
1617670800000|2021-04-06 01:00:00|87089.4|87039.4|87069.8|87019.8|87090.3|87040.3|87066.7|87016.7|1043
1617671100000|2021-04-06 01:05:00|87070.6|87020.6|87086.6|87036.6|87086.9|87036.9|87055.7|87005.7|932
1617671400000|2021-04-06 01:10:00|87086.3|87036.3|87093.2|87043.2|87100.9|87050.9|87068.6|87018.6|920
1617671700000|2021-04-06 01:15:00|87092.9|87042.9|87095.6|87045.6|87100.8|87049.8|87073.2|87023.2|995
1617672000000|2021-04-06 01:20:00|87092.6|87042.6|87086.6|87036.6|87097.2|87047.2|87069.8|87019.8|971
1617672300000|2021-04-06 01:25:00|87085.4|87035.4|87099.3|87049.3|87106.5|87056.5|87070.7|87020.7|867
1617672600000|2021-04-06 01:30:00|87100.6|87050.6|87111.6|87061.6|87115.1|87065.1|87084.8|87034.8|864
1617672900000|2021-04-06 01:35:00|87111.3|87061.3|87121.1|87071.1|87122.1|87072.1|87099.3|87049.3|1012
1617673200000|2021-04-06 01:40:00|87120.5|87070.5|87102|87052|87126.4|87076.4|87093.3|87043.3|1049
1617673500000|2021-04-06 01:45:00|87105.8|87055.8|87105.5|87055.5|87113.3|87063.3|87092|87042|981
1617673800000|2021-04-06 01:50:00|87105.3|87055.3|87103.2|87053.2|87112.6|87062.6|87088.9|87038.9|912
1617674100000|2021-04-06 01:55:00|87103.3|87053.3|87114.5|87064.5|87132.2|87082.2|87088.6|87038.6|993
1617674400000|2021-04-06 02:00:00|87115.1|87065.1|87122.8|87072.8|87126|87076|87099.9|87049.9|947
1617674700000|2021-04-06 02:05:00|87123.3|87073.3|87118.4|87068.4|87124.6|87074.6|87105.8|87055.8|903
1617675000000|2021-04-06 02:10:00|87117.2|87067.2|87115.2|87065.2|87122.9|87072.9|87098.6|87048.6|975
1617675300000|2021-04-06 02:15:00|87115.4|87065.4|87116.3|87066.3|87125|87075|87101.1|87051.1|965
1617675600000|2021-04-06 02:20:00|87116.1|87066.1|87156.6|87106.6|87159.7|87109.7|87108.4|87058.4|1170
1617675900000|2021-04-06 02:25:00|87155.9|87105.9|87163.4|87113.4|87175.6|87125.6|87145|87085.7|1149
1617676200000|2021-04-06 02:30:00|87161.7|87111.7|87150.1|87100.1|87167.1|87117.1|87146.7|87096.7|1167
1617676500000|2021-04-06 02:35:00|87149.1|87099.1|87155.2|87105.2|87163.8|87113.8|87134.7|87084.7|1229
1617676800000|2021-04-06 02:40:00|87155.3|87105.3|87153.4|87103.4|87160.1|87110.1|87136.3|87086.3|1499
1617677100000|2021-04-06 02:45:00|87152.9|87102.9|87142.4|87092.4|87158.4|87108.4|87130.2|87080.2|1548
1617677400000|2021-04-06 02:50:00|87142.2|87092.2|87145.9|87095.9|87154.8|87104.8|87132.8|87082.8|1354
1617677700000|2021-04-06 02:55:00|87146.1|87096.1|87135.4|87085.4|87154.6|87104.6|87121.7|87071.7|1322
1617678000000|2021-04-06 03:00:00|87135.3|87085.3|87153.4|87103.4|87156.9|87106.9|87131.4|87081.4|1006
1617678300000|2021-04-06 03:05:00|87154.1|87104.1|87145.9|87095.9|87163|87113|87136.9|87086.9|1329
1617678600000|2021-04-06 03:10:00|87145.7|87095.7|87159.3|87109.3|87165.4|87115.4|87138.1|87088.1|1515
1617678900000|2021-04-06 03:15:00|87159.2|87109.2|87156.5|87106.5|87167|87117|87144.6|87094.6|959
1617679200000|2021-04-06 03:20:00|87155.8|87105.8|87160.5|87110.5|87168.2|87118.2|87148.5|87098.5|925
1617679500000|2021-04-06 03:25:00|87162.5|87112.5|87173.4|87123.4|87181.8|87131.8|87156.6|87106.6|884
1617679800000|2021-04-06 03:30:00|87171.1|87121.1|87182.4|87132.4|87185.3|87135.3|87167.8|87117.8|1011
1617680100000|2021-04-06 03:35:00|87182.1|87132.1|87193.4|87143.4|87197.2|87147.2|87174.6|87124.6|928
1617680400000|2021-04-06 03:40:00|87193.5|87143.5|87201.1|87151.1|87204|87162|87185|87141.4|756
1617680700000|2021-04-06 03:45:00|87201.2|87151.2|87197.6|87147.6|87215.2|87171.6|87187.2|87146.6|685
1617681000000|2021-04-06 03:50:00|87197|87147|87189.4|87139.4|87203.4|87163.4|87174.8|87134.4|800
1617681300000|2021-04-06 03:55:00|87188.9|87138.9|87183.4|87133.4|87198.6|87152.8|87175.8|87132.2|724
1617681600000|2021-04-06 04:00:00|87183.9|87133.9|87182.6|87132.6|87190.4|87140.4|87178.2|87128.2|665
1617681900000|2021-04-06 04:05:00|87182.2|87132.2|87172.5|87122.5|87184.4|87143.2|87163.5|87120.2|595
1617682200000|2021-04-06 04:10:00|87172.2|87122.2|87167.5|87117.5|87176.1|87126.1|87162|87112|637
1617682500000|2021-04-06 04:15:00|87167.3|87117.3|87169.4|87119.4|87171.2|87123.4|87146.1|87107|897
1617682800000|2021-04-06 04:20:00|87170.9|87120.9|87163.5|87113.5|87171.2|87121.2|87151.1|87101.1|1000
1617683100000|2021-04-06 04:25:00|87163|87113|87153.6|87103.6|87167.2|87117.2|87151.3|87101.3|664
1617683400000|2021-04-06 04:30:00|87153.7|87103.7|87146.8|87096.8|87164|87110.5|87142.2|87091.5|676
1617683700000|2021-04-06 04:35:00|87146.6|87096.6|87129.3|87079.3|87149.8|87099.8|87123.9|87073.9|731
1617684000000|2021-04-06 04:40:00|87129.5|87079.5|87138.6|87088.6|87143.2|87093.2|87128.5|87078.5|722
1617684300000|2021-04-06 04:45:00|87138.5|87088.5|87140.4|87090.4|87151.5|87101.5|87126|87081.8|838
1617684600000|2021-04-06 04:50:00|87140.2|87090.2|87152.9|87102.9|87153.8|87103.8|87125.1|87082.1|699
1617684900000|2021-04-06 04:55:00|87153|87103|87158.3|87108.3|87162.4|87112.4|87148.8|87098.8|814
1617685200000|2021-04-06 05:00:00|87159.1|87109.1|87141|87091|87159.7|87109.7|87135.1|87085.1|825
1617685500000|2021-04-06 05:05:00|87136.4|87086.4|87124.1|87074.1|87138.7|87088.7|87121.9|87071.9|645
1617685800000|2021-04-06 05:10:00|87124|87074|87141.5|87091.5|87141.5|87091.5|87121.5|87071.5|734
1617686100000|2021-04-06 05:15:00|87141.3|87091.3|87143.5|87093.5|87150.6|87100.6|87130|87080|707
1617686400000|2021-04-06 05:20:00|87145.5|87095.5|87135.7|87085.7|87154.9|87104.9|87134.3|87084.3|596
1617686700000|2021-04-06 05:25:00|87135.5|87085.5|87129.5|87079.5|87140.8|87090.8|87123|87073|614
1617687000000|2021-04-06 05:30:00|87130.2|87080.2|87123.8|87073.8|87135.8|87085.8|87118.1|87068.1|796
1617687300000|2021-04-06 05:35:00|87123.3|87073.3|87138.9|87088.9|87147.3|87097.3|87120.6|87070.6|751
1617687600000|2021-04-06 05:40:00|87139.3|87089.3|87121.5|87071.5|87167.9|87117.9|87121.5|87071.5|885
1617687900000|2021-04-06 05:45:00|87122.1|87072.1|87110.7|87060.7|87131.2|87081.2|87109.2|87059.2|766
1617688200000|2021-04-06 05:50:00|87110.4|87060.4|87121.9|87071.9|87127.6|87077.6|87106.8|87056.8|681
1617688500000|2021-04-06 05:55:00|87121.7|87071.7|87118.1|87068.1|87125.2|87075.2|87103.5|87053.5|821
1617688800000|2021-04-06 06:00:00|87118.3|87068.3|87063.1|87038.1|87118.9|87068.9|87045.1|86998.5|1179
1617689100000|2021-04-06 06:05:00|87063.2|87038.2|87116|87066|87117.3|87067.3|87058.2|87015.6|1072
1617689400000|2021-04-06 06:10:00|87116.1|87066.1|87086.3|87061.3|87117.8|87070|87074|87034.3|1388
1617689700000|2021-04-06 06:15:00|87099|87049|87070.5|87020.5|87101.4|87051.4|87052.9|87013.4|1026
1617690000000|2021-04-06 06:20:00|87070.4|87020.4|87059.7|87009.7|87078.9|87039.5|87046|87005|1173
1617690300000|2021-04-06 06:25:00|87064.8|87014.8|87083.8|87033.8|87089.5|87051.6|87024.1|86975|1064
1617690600000|2021-04-06 06:30:00|87083.9|87033.9|87086.9|87061.9|87106.8|87077.2|87068.4|87027.6|945
1617690900000|2021-04-06 06:35:00|87087|87062|87115|87090|87135.3|87099.7|87087|87062|850
1617691200000|2021-04-06 06:40:00|87115.4|87090.4|87116|87091|87125.3|87100.3|87084.8|87053.8|1070
1617691500000|2021-04-06 06:45:00|87116.6|87091.6|87088.1|87063.1|87138.6|87113.6|87082.9|87049.7|1121
1617691800000|2021-04-06 06:50:00|87088.3|87063.3|87115.6|87090.6|87124|87090.6|87077.1|87040.7|1023
1617692100000|2021-04-06 06:55:00|87115.1|87090.1|87107.9|87057.9|87148.4|87117.1|87093.2|87055.8|1074
1617692400000|2021-04-06 07:00:00|87108.3|87058.3|87115|87090|87145.7|87096.3|87089.5|87056.6|1245
1617692700000|2021-04-06 07:05:00|87114.9|87089.9|87154.9|87129.9|87203.8|87164.6|87114.9|87089.9|1599
1617693000000|2021-04-06 07:10:00|87155.1|87130.1|87207.6|87182.6|87221.2|87184.3|87140.1|87105.2|1202
1617693300000|2021-04-06 07:15:00|87206.9|87181.9|87185.7|87160.7|87240.9|87203.9|87174.3|87138.4|1223
1617693600000|2021-04-06 07:20:00|87187.3|87162.3|87082.9|87057.9|87199.2|87162.4|87082.7|87053.8|1118
1617693900000|2021-04-06 07:25:00|87083.7|87058.7|87088.4|87063.4|87149|87111.7|87076.9|87039.2|1404
1617694200000|2021-04-06 07:30:00|87087.2|87062.2|87056.2|87006.2|87118.7|87077.7|87033.2|86991.4|1387
1617694500000|2021-04-06 07:35:00|87056.4|87006.4|86978.3|86953.3|87059.8|87023.4|86956.6|86919|1150
1617694800000|2021-04-06 07:40:00|86978|86953|87006.8|86981.8|87039.7|86995.7|86967.4|86931.8|1247
1617695100000|2021-04-06 07:45:00|87006.7|86981.7|86964.8|86939.8|87021.9|86984.4|86959.8|86926|1276
1617695400000|2021-04-06 07:50:00|86965.2|86940.2|86959.4|86934.4|87021.9|86978.8|86943.3|86905.4|1474
1617695700000|2021-04-06 07:55:00|86959.3|86934.3|86982.6|86932.6|87011.1|86971.9|86948.9|86914.9|1254
1617696000000|2021-04-06 08:00:00|86981.3|86931.3|86979.5|86954.5|87017.7|86980.1|86970.9|86930.4|1394
1617696300000|2021-04-06 08:05:00|86979|86954|87052.8|87027.8|87065.4|87039.5|86975.1|86941.1|1282
1617696600000|2021-04-06 08:10:00|87052|87027|87058.7|87033.7|87071.6|87035.8|87005.5|86973|1206
1617696900000|2021-04-06 08:15:00|87058.8|87033.8|87101.2|87051.2|87145|87115.2|87057.8|87032.8|1416
1617697200000|2021-04-06 08:20:00|87101|87051|87119.2|87094.2|87144.6|87110.1|87068.3|87032.7|1338
1617697500000|2021-04-06 08:25:00|87119.4|87094.4|87157.8|87132.8|87184|87145.8|87115.9|87079.8|1342
1617697800000|2021-04-06 08:30:00|87157.5|87132.5|87151.5|87126.5|87164.1|87137|87134.7|87109.7|1260
1617698100000|2021-04-06 08:35:00|87151.3|87126.3|87207.6|87182.6|87223|87198|87137.8|87112.8|1510
1617698400000|2021-04-06 08:40:00|87207.1|87182.1|87185.8|87160.8|87224.1|87199.1|87182.7|87157.7|1345
1617698700000|2021-04-06 08:45:00|87186|87161|87088.1|87063.1|87188.4|87163.4|87087.4|87057.9|1604
1617699000000|2021-04-06 08:50:00|87088.3|87063.3|87032.8|87007.8|87104.5|87071.2|87027.1|86991.4|1522
1617699300000|2021-04-06 08:55:00|87032|87007|87085|87035|87093.2|87056.4|87014.4|86979.4|1459
1617699600000|2021-04-06 09:00:00|87082.9|87032.9|87041.8|87016.8|87082.9|87034.9|87023.2|86973.2|1521
1617699900000|2021-04-06 09:05:00|87043.4|87018.4|87012.9|86987.9|87054.4|87029.4|87005.6|86980.6|1310
1617700200000|2021-04-06 09:10:00|87012.5|86987.5|86988|86963|87016.8|86991.8|86948.9|86923.9|1300
1617700500000|2021-04-06 09:15:00|86987.9|86962.9|86976.7|86951.7|86988.5|86963.5|86972.9|86947.9|966
1617700800000|2021-04-06 09:20:00|86976.3|86951.3|86978.2|86953.2|87020.7|86995.7|86974.7|86939.2|1077
1617701100000|2021-04-06 09:25:00|86978|86953|86981.5|86956.5|87000|86974.6|86970.5|86935|1374
1617701400000|2021-04-06 09:30:00|86980.5|86955.5|86966.3|86941.3|87007.5|86982.5|86952.4|86927.4|1322
1617701700000|2021-04-06 09:35:00|86966|86941|87035.2|87010.2|87039.3|87014.3|86963.2|86938.2|1284
1617702000000|2021-04-06 09:40:00|87034.8|87009.8|87043.9|87018.9|87056.1|87031.1|87030.5|87005.5|1133
1617702300000|2021-04-06 09:45:00|87043.8|87018.8|86989|86964|87043.8|87018.8|86982.6|86957.6|1165
1617702600000|2021-04-06 09:50:00|86987.3|86962.3|87009.9|86984.9|87047.1|87009.1|86985.8|86960.8|1122
1617702900000|2021-04-06 09:55:00|87009.6|86984.6|86986.7|86961.7|87010.6|86985.6|86979.2|86954.2|1214
1617703200000|2021-04-06 10:00:00|86986.1|86961.1|86990.4|86965.4|87014.7|86982|86965.8|86940.8|1084
1617703500000|2021-04-06 10:05:00|86990.6|86965.6|86952.2|86927.2|87025.3|86989.4|86948.6|86923.6|1325
1617703800000|2021-04-06 10:10:00|86952.5|86927.5|86970.8|86945.8|87013.4|86988.4|86951.2|86926.2|1319
1617704100000|2021-04-06 10:15:00|86970.9|86945.9|86942.8|86917.8|86992.8|86967.8|86936.5|86900.9|1221
1617704400000|2021-04-06 10:20:00|86943.2|86918.2|86960|86935|86973.8|86948.8|86935.8|86910.8|984
1617704700000|2021-04-06 10:25:00|86959.9|86934.9|86986.2|86961.2|87006.7|86981.7|86945.4|86920.4|1147
1617705000000|2021-04-06 10:30:00|86986.3|86961.3|87024.5|86999.5|87042.5|87017.5|86984.1|86959.1|1194
1617705300000|2021-04-06 10:35:00|87025.3|87000.3|86980.9|86955.9|87030.3|87005.3|86960.7|86935.7|1263
1617705600000|2021-04-06 10:40:00|86980.8|86955.8|86976.9|86951.9|86989.8|86964.8|86969.6|86944.6|954
1617705900000|2021-04-06 10:45:00|86976.8|86951.8|86978.2|86953.2|86994.7|86969.7|86969|86940.9|990
1617706200000|2021-04-06 10:50:00|86977.9|86952.9|86949.5|86924.5|86986|86961|86934.1|86909.1|1173
1617706500000|2021-04-06 10:55:00|86949.2|86924.2|86965.1|86940.1|86974.3|86949.3|86943.9|86917.5|1081
1617706800000|2021-04-06 11:00:00|86964.9|86939.9|86986.9|86961.9|87006.9|86981.9|86962.8|86937.8|1515
1617707100000|2021-04-06 11:05:00|86987.6|86962.6|87011.1|86986.1|87024.8|86999.8|86969|86944|1303
1617707400000|2021-04-06 11:10:00|87011.6|86986.6|87021.4|86996.4|87045.8|87020.8|87000.8|86975.8|1144
1617707700000|2021-04-06 11:15:00|87022.6|86997.6|87031.5|87006.5|87059.5|87034.5|87018.1|86993.1|1306
1617708000000|2021-04-06 11:20:00|87030.9|87005.9|87022.1|86997.1|87031.5|87006.5|86977.8|86950.8|1159
1617708300000|2021-04-06 11:25:00|87021.9|86996.9|86995.9|86970.9|87026.2|87001.2|86985.4|86960.4|1067
1617708600000|2021-04-06 11:30:00|86996|86971|87006.9|86981.9|87013.3|86988.3|86979.8|86954.8|1171
1617708900000|2021-04-06 11:35:00|87007.5|86982.5|86985.7|86960.7|87010.9|86985.9|86983.6|86958.6|867
1617709200000|2021-04-06 11:40:00|86985.4|86960.4|86964.9|86939.9|86994.3|86969.3|86957.3|86932.3|1216
1617709500000|2021-04-06 11:45:00|86965.3|86940.3|86942.5|86917.5|86981.3|86950.7|86937.3|86912.3|1210
1617709800000|2021-04-06 11:50:00|86943.1|86918.1|86903.8|86878.8|86969|86937.3|86903.7|86878.7|1196
1617710100000|2021-04-06 11:55:00|86904|86879|86910.7|86885.7|86920.1|86895.1|86893.1|86868.1|1276
1617710400000|2021-04-06 12:00:00|86910.8|86885.8|86895.4|86870.4|86919.9|86894.9|86885|86860|1113
1617710700000|2021-04-06 12:05:00|86895.7|86870.7|86865.7|86840.7|86898.3|86873.3|86847.8|86822.8|1207
1617711000000|2021-04-06 12:10:00|86862.9|86837.9|86877.3|86852.3|86889.2|86864.2|86853.3|86828.3|1180
1617711300000|2021-04-06 12:15:00|86877.6|86852.6|86877.4|86852.4|86898.2|86873.2|86857.6|86832.6|1037
1617711600000|2021-04-06 12:20:00|86877|86852|86847.6|86822.6|86892|86867|86846.4|86821.4|999
1617711900000|2021-04-06 12:25:00|86847.5|86822.5|86833.6|86808.6|86858.4|86833.4|86828.5|86803.5|1304
1617712200000|2021-04-06 12:30:00|86832.6|86807.6|86830.9|86805.9|86863.4|86838.4|86829.4|86804.4|1242
1617712500000|2021-04-06 12:35:00|86830.8|86805.8|86758.9|86733.9|86842.8|86817.8|86730.5|86705.5|1486
1617712800000|2021-04-06 12:40:00|86759|86734|86758.3|86733.3|86796.7|86771.7|86746.9|86721.9|1581
1617713100000|2021-04-06 12:45:00|86760.2|86735.2|86710.7|86685.7|86766.4|86741.4|86702.7|86677.7|1517
1617713400000|2021-04-06 12:50:00|86711.9|86686.9|86742.9|86717.9|86743.2|86718.2|86690.7|86665.7|1606
1617713700000|2021-04-06 12:55:00|86742.1|86717.1|86730.5|86705.5|86757.5|86732.5|86714.6|86689.6|1605
1617714000000|2021-04-06 13:00:00|86730.3|86705.3|86703|86678|86739.6|86705.8|86688.4|86663.4|1579
1617714300000|2021-04-06 13:05:00|86703.3|86678.3|86717.2|86692.2|86721.7|86696.7|86685.6|86660.6|1369
1617714600000|2021-04-06 13:10:00|86716.3|86691.3|86641.5|86616.5|86723.7|86698.7|86641.5|86616.5|1370
1617714900000|2021-04-06 13:15:00|86641.1|86616.1|86616.2|86591.2|86652.3|86627.3|86595.7|86570.7|1391
1617715200000|2021-04-06 13:20:00|86616.1|86591.1|86603.5|86578.5|86630.7|86605.7|86593.9|86568.9|1050
1617715500000|2021-04-06 13:25:00|86601.9|86576.9|86571.7|86546.7|86604.1|86579.1|86565.3|86536.9|918
1617715800000|2021-04-06 13:30:00|86571.8|86546.8|86522.8|86497.8|86572.2|86547.2|86520.6|86495.6|1025
1617716100000|2021-04-06 13:35:00|86522.7|86497.7|86551.4|86526.4|86554.3|86529.3|86522.7|86497.7|980
1617716400000|2021-04-06 13:40:00|86551.6|86526.6|86545.9|86520.9|86575.1|86550.1|86536.1|86511.1|1035
1617716700000|2021-04-06 13:45:00|86545.3|86520.3|86547.4|86522.4|86560.3|86535.3|86518.4|86493.4|1101
1617717000000|2021-04-06 13:50:00|86547.2|86522.2|86530.7|86505.7|86553|86528|86515.6|86490.6|1345
1617717300000|2021-04-06 13:55:00|86530.6|86505.6|86541.3|86516.3|86553.3|86528.3|86517.8|86492.8|1483
1617717600000|2021-04-06 14:00:00|86540.5|86515.5|86522.1|86497.1|86546.8|86521.8|86455.9|86424.4|1687
1617717900000|2021-04-06 14:05:00|86521.9|86496.9|86499.1|86474.1|86540.9|86515.9|86490.5|86465.5|1596
1617718200000|2021-04-06 14:10:00|86498.8|86473.8|86533.7|86508.7|86541.3|86516.3|86497.4|86472.4|1363
1617718500000|2021-04-06 14:15:00|86534.5|86509.5|86562.1|86537.1|86598|86568.9|86534.1|86509.1|1463
1617718800000|2021-04-06 14:20:00|86561.8|86536.8|86514|86489|86581.4|86556.4|86512.1|86487.1|1596
1617719100000|2021-04-06 14:25:00|86514.2|86489.2|86534.3|86509.3|86535.1|86510.1|86486.9|86445.7|1439
1617719400000|2021-04-06 14:30:00|86532.1|86507.1|86514.1|86489.1|86548|86523|86497.8|86472.8|1517
1617719700000|2021-04-06 14:35:00|86514.2|86489.2|86577.8|86552.8|86583.3|86558.3|86501.1|86476.1|1547
1617720000000|2021-04-06 14:40:00|86577.7|86552.7|86568.9|86543.9|86600.1|86575.1|86523.1|86498.1|1491
1617720300000|2021-04-06 14:45:00|86571.8|86546.8|86512.9|86487.9|86573.3|86548.3|86496.6|86471.6|1475
1617720600000|2021-04-06 14:50:00|86511.6|86486.6|86502.8|86477.8|86518.1|86493.1|86490.7|86465.7|1136
1617720900000|2021-04-06 14:55:00|86503.3|86478.3|86532.4|86507.4|86532.9|86507.9|86477.4|86452.4|1511
1617721200000|2021-04-06 15:00:00|86530.8|86505.8|86547.4|86522.4|86549.8|86524.8|86517.9|86492.9|1448
1617721500000|2021-04-06 15:05:00|86545.2|86520.2|86496.8|86471.8|86547.5|86522.5|86493.5|86468.5|1441
1617721800000|2021-04-06 15:10:00|86496.6|86471.6|86469.2|86444.2|86504.1|86479.1|86460.6|86435.6|1079
1617722100000|2021-04-06 15:15:00|86469.1|86444.1|86458.3|86433.3|86477.3|86452.3|86445.9|86420.9|1071
1617722400000|2021-04-06 15:20:00|86458.4|86433.4|86461.8|86436.8|86476.7|86451.7|86446.7|86421.7|1136
1617722700000|2021-04-06 15:25:00|86461.7|86436.7|86452.1|86427.1|86476.2|86451.2|86451.6|86426.6|1004
1617723000000|2021-04-06 15:30:00|86453.1|86428.1|86450.6|86425.6|86466.2|86441.2|86444.3|86419.3|1067
1617723300000|2021-04-06 15:35:00|86450.3|86425.3|86436.1|86411.1|86453.1|86428.1|86426.3|86401.3|989
1617723600000|2021-04-06 15:40:00|86436.6|86411.6|86415.9|86390.9|86443.2|86417.3|86413.1|86383.9|967
1617723900000|2021-04-06 15:45:00|86415.7|86390.7|86414.2|86389.2|86417.6|86392.6|86401.2|86376.2|1113
1617724200000|2021-04-06 15:50:00|86414.6|86389.6|86383|86358|86414.7|86389.7|86376.8|86351.8|1022
1617724500000|2021-04-06 15:55:00|86382.5|86357.5|86406.6|86381.6|86417.2|86383.7|86380.4|86355.4|1012
1617724800000|2021-04-06 16:00:00|86406.5|86381.5|86433.7|86408.7|86436.2|86411.2|86402|86377|900
1617725100000|2021-04-06 16:05:00|86433.6|86408.6|86409.6|86384.6|86446.9|86421.9|86409.6|86384.6|771
1617725400000|2021-04-06 16:10:00|86409.7|86384.7|86403.1|86378.1|86417.1|86392.1|86399.6|86374.6|686
1617725700000|2021-04-06 16:15:00|86403.5|86378.5|86384.3|86359.3|86404.1|86379.1|86373.9|86348.9|945
1617726000000|2021-04-06 16:20:00|86384.4|86359.4|86364.3|86339.3|86390|86365|86360.3|86335.3|901
1617726300000|2021-04-06 16:25:00|86364.5|86339.5|86368.8|86343.8|86373.3|86348.3|86353.2|86314.6|851
1617726600000|2021-04-06 16:30:00|86368.5|86343.5|86331.8|86281.8|86368.9|86343.9|86321|86271|955
1617726900000|2021-04-06 16:35:00|86333.2|86283.2|86322.7|86297.7|86334.3|86308.1|86312|86279|851
1617727200000|2021-04-06 16:40:00|86322.8|86297.8|86320.3|86295.3|86328.2|86303.2|86315.1|86290.1|723
1617727500000|2021-04-06 16:45:00|86321.2|86296.2|86307.8|86282.8|86321.2|86296.2|86301.7|86276.7|904
1617727800000|2021-04-06 16:50:00|86307.7|86282.7|86302.1|86277.1|86311.9|86286.9|86298.6|86273.6|749
1617728100000|2021-04-06 16:55:00|86301.8|86276.8|86309|86284|86319.9|86287.1|86295.8|86267.1|761
1617728400000|2021-04-06 17:00:00|86309.1|86284.1|86307.4|86282.4|86321.6|86287.1|86297|86266.1|1141
1617728700000|2021-04-06 17:05:00|86306.3|86281.3|86314.1|86264.1|86319.9|86286.1|86295.6|86258.8|684
1617729000000|2021-04-06 17:10:00|86313.8|86263.8|86338.7|86313.7|86368.6|86318.6|86313.8|86263.8|1143
1617729300000|2021-04-06 17:15:00|86339.7|86314.7|86335.1|86310.1|86360.3|86322.5|86331.1|86294.6|924
1617729600000|2021-04-06 17:20:00|86335.4|86310.4|86371|86346|86374.7|86349.7|86333.4|86308.4|1054
1617729900000|2021-04-06 17:25:00|86369.4|86344.4|86386.2|86361.2|86410|86377.5|86363.4|86338.4|1132
1617730200000|2021-04-06 17:30:00|86386.1|86361.1|86411.9|86386.9|86431.7|86392.5|86382.4|86357.4|1028
1617730500000|2021-04-06 17:35:00|86411.7|86386.7|86415|86390|86420.8|86395.8|86404.8|86379.8|1002
1617730800000|2021-04-06 17:40:00|86415.1|86390.1|86403.6|86378.6|86419.8|86390.9|86399.6|86368.8|762
1617731100000|2021-04-06 17:45:00|86403.9|86378.9|86383.4|86358.4|86408.9|86383.9|86383.1|86358.1|855
1617731400000|2021-04-06 17:50:00|86383.3|86358.3|86334.7|86309.7|86387.4|86362.4|86332.3|86307.3|917
1617731700000|2021-04-06 17:55:00|86333.2|86308.2|86359.4|86334.4|86361.7|86336.7|86330.7|86305.7|845
1617732000000|2021-04-06 18:00:00|86359.5|86334.5|86351.7|86326.7|86386.7|86361.7|86346.1|86321.1|951
1617732300000|2021-04-06 18:05:00|86351.6|86326.6|86304.8|86279.8|86356.2|86331.2|86301.7|86270.4|877
1617732600000|2021-04-06 18:10:00|86305.2|86280.2|86236.5|86186.5|86306.4|86281.4|86230.9|86180.9|1189
1617732900000|2021-04-06 18:15:00|86237.7|86187.7|86248.5|86198.5|86253|86203|86237.7|86187.7|789
1617733200000|2021-04-06 18:20:00|86248.4|86198.4|86233.3|86183.3|86249.2|86202.9|86216.6|86178|810
1617733500000|2021-04-06 18:25:00|86233.4|86183.4|86246|86196|86251.7|86213.2|86209.5|86170.4|1049
1617733800000|2021-04-06 18:30:00|86245.9|86195.9|86219.4|86169.4|86251.8|86213.9|86219.4|86169.4|715
1617734100000|2021-04-06 18:35:00|86220|86170|86219.5|86169.5|86235.1|86185.1|86219|86169|957
1617734400000|2021-04-06 18:40:00|86221.6|86171.6|86218.6|86168.6|86224.8|86190.1|86194.9|86159.5|847
1617734700000|2021-04-06 18:45:00|86219.5|86169.5|86179.2|86129.2|86219.9|86180|86165.9|86121.9|1811
1617735000000|2021-04-06 18:50:00|86179.1|86129.1|86195.4|86145.4|86206.4|86165.5|86176.5|86127.9|1140
1617735300000|2021-04-06 18:55:00|86195.9|86145.9|86208.8|86183.8|86224.5|86184|86165.4|86131.4|1105
1617735600000|2021-04-06 19:00:00|86219|86169|86220.5|86195.5|86233.2|86195.6|86190.5|86153.4|1504
1617735900000|2021-04-06 19:05:00|86219.9|86194.9|86219.1|86169.1|86232.7|86194.9|86199.8|86161.4|875
1617736200000|2021-04-06 19:10:00|86219|86169|86203.4|86178.4|86229.9|86190|86195.4|86155.9|1132
1617736500000|2021-04-06 19:15:00|86203.3|86178.3|86201.1|86176.1|86219.3|86183.6|86196|86159.1|919
1617736800000|2021-04-06 19:20:00|86201|86176|86188.9|86163.9|86212.4|86176.5|86187.8|86149.3|1399
1617737100000|2021-04-06 19:25:00|86188.6|86163.6|86188.5|86163.5|86208|86172.1|86184|86147.5|864
1617737400000|2021-04-06 19:30:00|86188.2|86163.2|86210.5|86160.5|86211.5|86165|86174.6|86138|799
1617737700000|2021-04-06 19:35:00|86211.4|86161.4|86236.8|86186.8|86238.5|86188.5|86209.8|86160.4|804
1617738000000|2021-04-06 19:40:00|86236.9|86186.9|86222.7|86172.7|86239.4|86191.7|86215.8|86166|873
1617738300000|2021-04-06 19:45:00|86223.1|86173.1|86222.3|86197.3|86235.8|86207.6|86206|86165.7|1166
1617738600000|2021-04-06 19:50:00|86222.2|86197.2|86226.4|86201.4|86233.2|86204.1|86218.5|86181.6|722
1617738900000|2021-04-06 19:55:00|86226.6|86201.6|86111.7|86061.7|86233.1|86208.1|86081.2|86012.1|1368
1617739200000|2021-04-06 20:00:00|86115.9|86065.9|86109.8|86059.8|86182.6|86096.1|86080|86036.8|1351
1617739500000|2021-04-06 20:05:00|86109.9|86059.9|86117|86067|86131.5|86083.8|86108.8|86059|658
1617739800000|2021-04-06 20:10:00|86116.6|86066.6|86123.3|86073.3|86134.9|86084.9|86116.6|86066.6|616
1617740100000|2021-04-06 20:15:00|86123.5|86073.5|86114.7|86064.7|86126.6|86085.4|86108|86064.3|715
1617740400000|2021-04-06 20:20:00|86114.4|86064.4|86108.2|86058.2|86118.3|86068.3|86104.1|86054.1|688
1617740700000|2021-04-06 20:25:00|86108.6|86058.6|86110.9|86060.9|86116.3|86066.3|86101.5|86051.5|632
1617741000000|2021-04-06 20:30:00|86110.8|86060.8|86120.3|86070.3|86122.5|86072.5|86110.1|86060.1|699
1617741300000|2021-04-06 20:35:00|86120.2|86070.2|86119.2|86069.2|86122.1|86072.1|86106.2|86056.2|604
1617741600000|2021-04-06 20:40:00|86119.5|86069.5|86130.4|86080.4|86131.3|86081.3|86115.7|86065.7|480
1617741900000|2021-04-06 20:45:00|86127.7|86077.7|86138.6|86088.6|86163.1|86102.9|86115.3|86065.3|970
1617742200000|2021-04-06 20:50:00|86138.5|86088.5|86173.6|86089.4|86179.2|86116.1|86134|86070.8|730
1617742500000|2021-04-06 20:55:00|86177.6|86083.9|86197.5|86086.5|86198.4|86097|86136.9|86040.2|1063
1617742800000|2021-04-06 21:00:00|86215|86104|86217.5|86106.5|86223|86112|86200.4|86089.4|90
1617743100000|2021-04-06 21:05:00|86203.4|86092.4|86216.3|86105.3|86222.5|86111.5|86186.9|86075.9|249
1617743400000|2021-04-06 21:10:00|86212.1|86101.1|86208.7|86097.7|86231.5|86120.5|86194.1|86083.1|244
1617743700000|2021-04-06 21:15:00|86208.1|86097.1|86208.5|86097.5|86233.6|86122.6|86203.1|86092.1|200
1617744000000|2021-04-06 21:20:00|86214.9|86103.9|86217.4|86106.4|86246.5|86135.5|86190.5|86079.5|168
1617744300000|2021-04-06 21:25:00|86210.8|86099.8|86216.9|86105.9|86230.7|86119.7|86194.9|86083.9|224
1617744600000|2021-04-06 21:30:00|86219.9|86108.9|86217|86106|86228.5|86117.5|86203.4|86092.4|277
1617744900000|2021-04-06 21:35:00|86210.4|86099.4|86208|86097|86247.8|86136.8|86197.7|86086.7|544
1617745200000|2021-04-06 21:40:00|86209.3|86098.3|86214.4|86103.4|86237.2|86126.2|86199.6|86088.6|367
1617745500000|2021-04-06 21:45:00|86213.8|86102.8|86210.1|86099.1|86233.3|86122.3|86195.5|86084.5|507
1617745800000|2021-04-06 21:50:00|86211.7|86100.7|86216.2|86105.2|86234.2|86123.2|86206|86095|593
1617746100000|2021-04-06 21:55:00|86217.5|86106.5|86215.2|86104.2|86229.8|86118.8|86205.1|86094.1|454
1617746400000|2021-04-06 22:00:00|86214.8|86103.8|86215.4|86104.4|86228.6|86117.6|86197.7|86086.7|1958
1617746700000|2021-04-06 22:05:00|86214.9|86103.9|86220.3|86109.3|86228.9|86117.9|86204.1|86093.1|2042
1617747000000|2021-04-06 22:10:00|86222.3|86111.3|86225|86114|86238.4|86127.4|86205.6|86094.6|1859
1617747300000|2021-04-06 22:15:00|86226.4|86115.4|86170.4|86065|86231|86139|86123|86046.3|1731
1617747600000|2021-04-06 22:20:00|86170|86070.7|86185.6|86076.4|86196|86085|86148.3|86047.5|853
1617747900000|2021-04-06 22:25:00|86185.5|86075|86201.7|86090.7|86207.7|86102.1|86172|86069.7|843
1617748200000|2021-04-06 22:30:00|86201.5|86090.9|86195|86084|86211.5|86102.1|86182.1|86071.1|775
1617748500000|2021-04-06 22:35:00|86194.6|86083.6|86206.5|86104.9|86214.8|86108.5|86179.2|86069.2|874
1617748800000|2021-04-06 22:40:00|86206.7|86107.3|86209.6|86099.3|86217.6|86114.2|86194.1|86090.4|807
1617749100000|2021-04-06 22:45:00|86209.2|86098.2|86203.1|86097.2|86223.4|86120.6|86198.5|86096.6|804
1617749400000|2021-04-06 22:50:00|86203.5|86095.9|86210.4|86108.4|86218|86130.7|86196.6|86094.1|748
1617749700000|2021-04-06 22:55:00|86210.8|86108.7|86206|86110.8|86214.2|86123.4|86195.7|86084.7|760
1617750000000|2021-04-06 23:00:00|86205.8|86109.8|86202.1|86113.8|86218.4|86133.9|86192.1|86095.2|1055
1617750300000|2021-04-06 23:05:00|86202.7|86113.9|86206.4|86095.4|86210.1|86120.6|86192.2|86093.5|999
1617750600000|2021-04-06 23:10:00|86203.3|86100.6|86200.1|86115.3|86206.7|86128.6|86178.6|86092.1|781
1617750900000|2021-04-06 23:15:00|86196.3|86114.7|86198.3|86122.8|86207.9|86123.7|86189.8|86093.9|845
1617751200000|2021-04-06 23:20:00|86203.4|86122|86184.2|86134.2|86213.4|86135.8|86180.9|86090.1|850
1617751500000|2021-04-06 23:25:00|86194|86123.5|86176.4|86126.4|86202.7|86139.3|86176.4|86104.3|783
1617751800000|2021-04-06 23:30:00|86186.7|86116.5|86167.5|86117.5|86197|86132.2|86162.5|86091.9|710
1617752100000|2021-04-06 23:35:00|86167.8|86117.8|86153.7|86103.7|86179.9|86121|86148.9|86098.9|746
1617752400000|2021-04-06 23:40:00|86153.6|86103.6|86164.3|86114.3|86169.7|86119.7|86152|86092.7|736
1617752700000|2021-04-06 23:45:00|86164.2|86114.2|86172.3|86122.3|86179.5|86124.7|86157.3|86096|902
1617753000000|2021-04-06 23:50:00|86172.7|86122.7|86162.9|86112.9|86184.7|86125.4|86158.4|86097|936
1617753300000|2021-04-06 23:55:00|86163.3|86113.3|86156.8|86106.8|86175.6|86121.5|86150.4|86095.3|928
1617753600000|2021-04-07 00:00:00|86156.6|86106.6|86168.7|86118.7|86193.3|86131.9|86143.4|86093.4|1214
1617753900000|2021-04-07 00:05:00|86170.9|86120.9|86204|86124.5|86207.5|86146|86162|86112|1098
1617754200000|2021-04-07 00:10:00|86202|86130.7|86180.5|86130.5|86219.2|86160.5|86168.5|86118.5|976
1617754500000|2021-04-07 00:15:00|86180.2|86130.2|86180.3|86130.3|86185.4|86135.4|86165|86108.7|884
1617754800000|2021-04-07 00:20:00|86180.8|86130.8|86179.3|86129.3|86190.4|86134.6|86162.7|86094.1|924
1617755100000|2021-04-07 00:25:00|86179.5|86129.5|86170.2|86120.2|86185.1|86135.1|86164.5|86114.5|918
1617755400000|2021-04-07 00:30:00|86169.7|86119.7|86191.2|86141.2|86195.6|86145.6|86166.8|86115.3|1001
1617755700000|2021-04-07 00:35:00|86191.4|86141.4|86178.6|86128.6|86196|86146|86171.2|86121.2|813
1617756000000|2021-04-07 00:40:00|86179.1|86129.1|86165.3|86115.3|86186.6|86136.6|86164.7|86114.7|754
1617756300000|2021-04-07 00:45:00|86168.9|86118.9|86165.7|86115.7|86172.1|86122.1|86153.6|86103.6|848
1617756600000|2021-04-07 00:50:00|86166|86116|86180.2|86130.2|86190.5|86140.5|86164|86114|967
1617756900000|2021-04-07 00:55:00|86179.6|86129.6|86184.5|86106.8|86186.5|86133.9|86142.7|86092.7|1215
1617757200000|2021-04-07 01:00:00|86183.5|86107.2|86167.9|86117.9|86194.2|86129.9|86159.2|86095.5|1211
1617757500000|2021-04-07 01:05:00|86167.6|86117.6|86119.1|86069.1|86175.1|86118.1|86112.2|86049.4|1327
1617757800000|2021-04-07 01:10:00|86119|86069|86098|86048|86125|86075|86077.6|86027.6|1389
1617758100000|2021-04-07 01:15:00|86097.8|86047.8|86122.7|86072.7|86165.9|86086.8|86096.2|86032|1706
1617758400000|2021-04-07 01:20:00|86122.6|86072.6|86117.4|86067.4|86144.3|86084.3|86107.6|86054.3|1248
1617758700000|2021-04-07 01:25:00|86117.1|86067.1|86137.6|86087.6|86149.2|86099.2|86115|86065|1283
1617759000000|2021-04-07 01:30:00|86138|86088|86142.1|86092.1|86154.1|86104.1|86132.8|86082.8|1175
1617759300000|2021-04-07 01:35:00|86142.6|86092.6|86121.9|86071.9|86147.9|86097.9|86116.6|86066.6|1254
1617759600000|2021-04-07 01:40:00|86123|86073|86145.9|86095.9|86166.1|86102.2|86119.9|86069.9|1193
1617759900000|2021-04-07 01:45:00|86146.5|86096.5|86162.3|86084.9|86165.2|86105.4|86138.2|86074|1033
1617760200000|2021-04-07 01:50:00|86163.6|86085|86167.5|86091.3|86181.9|86115.1|86142.3|86079.9|1094
1617760500000|2021-04-07 01:55:00|86165.7|86093|86180|86105.4|86195.2|86123.2|86151.1|86089.3|1156
1617760800000|2021-04-07 02:00:00|86178.8|86106.4|86201.9|86122.9|86220.5|86152.9|86169|86098.4|1177
1617761100000|2021-04-07 02:05:00|86200.9|86122.8|86201.5|86130.8|86213.7|86145.4|86176.1|86109.8|1206
1617761400000|2021-04-07 02:10:00|86201.4|86131.1|86233|86159.1|86240.8|86168.4|86185.8|86126.5|1386
1617761700000|2021-04-07 02:15:00|86232.5|86158.5|86212.3|86162.3|86246|86176.5|86210.1|86144.6|1155
1617762000000|2021-04-07 02:20:00|86227.4|86154.4|86240.7|86164.6|86244|86181.8|86207.5|86145|885
1617762300000|2021-04-07 02:25:00|86238.6|86166.6|86221.4|86171.4|86244|86181.4|86210.5|86153.6|1342
1617762600000|2021-04-07 02:30:00|86221.1|86171.1|86207.7|86157.7|86228.7|86178.7|86205|86153.9|1581
1617762900000|2021-04-07 02:35:00|86208.4|86158.4|86206.2|86156.2|86222.8|86165.6|86199.2|86143.4|1311
1617763200000|2021-04-07 02:40:00|86206|86156|86201.7|86151.7|86221.1|86161.7|86188.5|86135.3|1690
1617763500000|2021-04-07 02:45:00|86201.5|86151.5|86212|86162|86234.5|86173.1|86199.7|86142.2|1867
1617763800000|2021-04-07 02:50:00|86211.7|86161.7|86214.5|86164.5|86244.1|86180.5|86203.6|86149.5|1711
1617764100000|2021-04-07 02:55:00|86221.8|86149.9|86227.2|86177.2|86246|86188.2|86208|86149.9|1897
1617764400000|2021-04-07 03:00:00|86227.5|86177.5|86230.3|86156.8|86242.9|86182.7|86215|86156.8|1614
1617764700000|2021-04-07 03:05:00|86236.7|86159.3|86236.1|86164.2|86246.5|86179.3|86212.4|86153.3|1982
1617765000000|2021-04-07 03:10:00|86239.1|86164.5|86229.5|86179.5|86246.7|86185.7|86216.7|86158.8|1690
1617765300000|2021-04-07 03:15:00|86229.6|86179.6|86203.4|86153.4|86233.4|86181.1|86193.5|86131.2|1791
1617765600000|2021-04-07 03:20:00|86203.7|86153.7|86210|86160|86227.3|86164.1|86188.9|86130.3|1627
1617765900000|2021-04-07 03:25:00|86210.1|86160.1|86202.4|86152.4|86229.7|86168.2|86195.9|86141.6|1286
1617766200000|2021-04-07 03:30:00|86202.7|86152.7|86201.4|86151.4|86223.4|86159.5|86191.6|86134.1|1514
1617766500000|2021-04-07 03:35:00|86201.1|86151.1|86205.1|86155.1|86230.5|86165.5|86190.5|86132.4|1794
1617766800000|2021-04-07 03:40:00|86205.6|86155.6|86236.1|86155.2|86242.5|86176|86202.4|86141.4|2279
1617767100000|2021-04-07 03:45:00|86227.6|86155.1|86228.9|86157.5|86244.3|86178.5|86205.7|86143.6|1911
1617767400000|2021-04-07 03:50:00|86223.3|86153.3|86234|86162.9|86248.1|86176.7|86210.7|86146.4|2363
1617767700000|2021-04-07 03:55:00|86236.8|86162.2|86237|86159.3|86249.4|86179|86212.8|86150.4|2376
1617768000000|2021-04-07 04:00:00|86238.7|86160.8|86229.3|86179.3|86254.8|86192.3|86210.6|86145.5|2000
1617768300000|2021-04-07 04:05:00|86229.7|86179.7|86207.2|86157.2|86239.4|86189.4|86198.8|86148.8|2153
1617768600000|2021-04-07 04:10:00|86206.8|86156.8|86201.1|86151.1|86219.4|86160.3|86195.2|86138.3|2261
1617768900000|2021-04-07 04:15:00|86200.3|86150.3|86198.6|86148.6|86219.8|86158.3|86188.7|86134|1607
1617769200000|2021-04-07 04:20:00|86199|86149|86204.8|86154.8|86220.9|86163.7|86196.1|86137.4|742
1617769500000|2021-04-07 04:25:00|86204.7|86154.7|86210.9|86160.9|86221.8|86165.9|86192.9|86129.9|756
1617769800000|2021-04-07 04:30:00|86211.1|86161.1|86191.9|86141.9|86220.2|86162.5|86186.4|86133|886
1617770100000|2021-04-07 04:35:00|86191.6|86141.6|86200.9|86150.9|86215.3|86156.4|86188.8|86138.8|915
1617770400000|2021-04-07 04:40:00|86201|86151|86190.4|86140.4|86202.3|86152.3|86190.2|86140.2|726
1617770700000|2021-04-07 04:45:00|86190.5|86140.5|86187.8|86137.8|86192.2|86142.2|86184.5|86134.5|647
1617771000000|2021-04-07 04:50:00|86188|86138|86191.7|86141.7|86194.6|86144.6|86186.2|86136.2|571
1617771300000|2021-04-07 04:55:00|86192|86142|86193.5|86143.5|86195.3|86145.3|86188.8|86138.8|562
1617771600000|2021-04-07 05:00:00|86193.1|86143.1|86188.5|86138.5|86194.1|86144.1|86180.2|86130.2|767
1617771900000|2021-04-07 05:05:00|86189|86139|86184.8|86134.8|86190.1|86140.1|86180.6|86130.6|786
1617772200000|2021-04-07 05:10:00|86185.2|86135.2|86149.1|86099.1|86189|86139|86148.4|86098.4|690
1617772500000|2021-04-07 05:15:00|86148.4|86098.4|86175.6|86125.6|86180.9|86130.9|86144|86094|1074
1617772800000|2021-04-07 05:20:00|86175.1|86125.1|86168|86118|86175.5|86125.5|86163.7|86113.7|1011
1617773100000|2021-04-07 05:25:00|86167.9|86117.9|86167.3|86117.3|86187.3|86137.3|86164.6|86114.6|786
1617773400000|2021-04-07 05:30:00|86167.5|86117.5|86164.2|86114.2|86182.3|86132.3|86156.8|86106.8|779
1617773700000|2021-04-07 05:35:00|86164.3|86114.3|86157.8|86107.8|86176.4|86126.4|86151.3|86101.3|1113
1617774000000|2021-04-07 05:40:00|86158|86108|86153.9|86103.9|86158.5|86108.5|86141|86091|874
1617774300000|2021-04-07 05:45:00|86153.6|86103.6|86162.6|86112.6|86184.7|86134.7|86145.8|86095.8|1233
1617774600000|2021-04-07 05:50:00|86162.7|86112.7|86151.7|86101.7|86163.3|86113.3|86140|86090|903
1617774900000|2021-04-07 05:55:00|86152.5|86102.5|86148.3|86098.3|86155.7|86105.7|86122.3|86072.3|935
1617775200000|2021-04-07 06:00:00|86148.1|86098.1|86088.4|86038.4|86154.7|86108.8|86074.4|85997.9|951
1617775500000|2021-04-07 06:05:00|86087.9|86037.9|86181.1|86131.1|86185.7|86142.9|86076.5|86037.9|1435
1617775800000|2021-04-07 06:10:00|86180.4|86130.4|86136.3|86086.3|86200.4|86154.5|86125.6|86084.4|1538
1617776100000|2021-04-07 06:15:00|86135.2|86085.2|86160.5|86110.5|86187.3|86149|86110.8|86072.2|1289
1617776400000|2021-04-07 06:20:00|86161.2|86111.2|86156.5|86106.5|86176.5|86134.3|86109.2|86072.2|1434
1617776700000|2021-04-07 06:25:00|86157.3|86107.3|86126.3|86076.3|86160.5|86115.4|86113.6|86074.7|1192
1617777000000|2021-04-07 06:30:00|86126.5|86076.5|86101.6|86076.6|86177.3|86137.3|86100.4|86065.8|1636
1617777300000|2021-04-07 06:35:00|86102.2|86077.2|86110.6|86085.6|86115.1|86090.1|86065.9|86035.9|1326
1617777600000|2021-04-07 06:40:00|86110.8|86085.8|86150.2|86125.2|86169.5|86144.5|86105.9|86080.9|1462
1617777900000|2021-04-07 06:45:00|86149.6|86124.6|86111.8|86086.8|86156.5|86131.5|86109.1|86084.1|1234
1617778200000|2021-04-07 06:50:00|86112.6|86087.6|86165.8|86140.8|86166.8|86141.8|86111.6|86086.6|1278
1617778500000|2021-04-07 06:55:00|86165.9|86140.9|86158.2|86108.2|86171.4|86140.9|86124.6|86089.7|1361
1617778800000|2021-04-07 07:00:00|86158.1|86108.1|86185.4|86135.4|86191.2|86153.5|86090.6|86058.1|1759
1617779100000|2021-04-07 07:05:00|86185.6|86135.6|86203.7|86153.7|86221.7|86171.7|86133|86091.5|1649
1617779400000|2021-04-07 07:10:00|86190.3|86165.3|86244.8|86194.8|86259.8|86222.9|86182|86145.8|1633
1617779700000|2021-04-07 07:15:00|86245|86195|86203.5|86178.5|86263.1|86225.3|86202|86177|1497
1617780000000|2021-04-07 07:20:00|86204.4|86179.4|86230.7|86205.7|86258.2|86233.2|86192.9|86165.1|1463
1617780300000|2021-04-07 07:25:00|86229.5|86204.5|86223.6|86173.6|86248.6|86214.5|86163.4|86138.4|1557
1617780600000|2021-04-07 07:30:00|86223.8|86173.8|86186.9|86161.9|86231|86200.1|86150|86113.8|1508
1617780900000|2021-04-07 07:35:00|86187|86162|86233.4|86208.4|86239.6|86214.6|86185.3|86160.3|1268
1617781200000|2021-04-07 07:40:00|86232.7|86207.7|86208|86158|86240.8|86215.8|86196.9|86157.1|1306
1617781500000|2021-04-07 07:45:00|86208.7|86158.7|86201.7|86151.7|86229.3|86198.2|86174.7|86141.9|1461
1617781800000|2021-04-07 07:50:00|86187.3|86162.3|86198.2|86148.2|86211.4|86171.8|86167.9|86126.6|1199
1617782100000|2021-04-07 07:55:00|86200.2|86150.2|86123.5|86073.5|86200.2|86156.6|86087.5|86056.4|1611
1617782400000|2021-04-07 08:00:00|86123.7|86073.7|86157.8|86132.8|86182.1|86144.1|86103.7|86070.7|1485
1617782700000|2021-04-07 08:05:00|86157.7|86132.7|86163.4|86138.4|86185.9|86160.9|86150.8|86125.8|1246
1617783000000|2021-04-07 08:10:00|86163.8|86138.8|86215|86190|86215.8|86190.8|86161.8|86136.8|1289
1617783300000|2021-04-07 08:15:00|86215.1|86190.1|86259.7|86234.7|86266.3|86241.3|86215.1|86190.1|1404
1617783600000|2021-04-07 08:20:00|86259.5|86234.5|86253.2|86228.2|86268.8|86243.8|86208.6|86183.6|1533
1617783900000|2021-04-07 08:25:00|86252.8|86227.8|86256.7|86231.7|86262.6|86237.6|86239.1|86214.1|1131
1617784200000|2021-04-07 08:30:00|86256.8|86231.8|86209.2|86184.2|86259.2|86234.2|86195.1|86170.1|1322
1617784500000|2021-04-07 08:35:00|86209|86184|86182|86157|86214.8|86189.8|86149|86124|1230
1617784800000|2021-04-07 08:40:00|86181.7|86156.7|86194.3|86169.3|86216.1|86191.1|86175.3|86150.3|1125
1617785100000|2021-04-07 08:45:00|86194.4|86169.4|86156|86131|86194.4|86169.4|86151|86126|1038
1617785400000|2021-04-07 08:50:00|86156.1|86131.1|86165.3|86140.3|86251.3|86201.3|86123.1|86098.1|1414
1617785700000|2021-04-07 08:55:00|86165.5|86140.5|86185.5|86160.5|86209.5|86174.2|86165.4|86140.4|1114
1617786000000|2021-04-07 09:00:00|86185.7|86160.7|86204.3|86179.3|86205.7|86180.7|86174.4|86136.7|1138
1617786300000|2021-04-07 09:05:00|86204.2|86179.2|86242.2|86217.2|86245.8|86220.8|86199.6|86174.6|969
1617786600000|2021-04-07 09:10:00|86242|86217|86236.4|86211.4|86242.3|86217.3|86213.6|86180.9|1260
1617786900000|2021-04-07 09:15:00|86236.6|86211.6|86302.1|86277.1|86308.3|86283.3|86236.2|86211.2|1331
1617787200000|2021-04-07 09:20:00|86301.6|86276.6|86274.7|86249.7|86303.9|86278.9|86258.1|86225.9|972
1617787500000|2021-04-07 09:25:00|86275|86250|86293.5|86268.5|86294.8|86269.8|86266.2|86241.2|919
1617787800000|2021-04-07 09:30:00|86293.6|86268.6|86324.6|86299.6|86335.8|86310.8|86288.3|86263.3|963
1617788100000|2021-04-07 09:35:00|86324.2|86299.2|86302.9|86277.9|86324.5|86299.5|86297.3|86272.3|828
1617788400000|2021-04-07 09:40:00|86303.1|86278.1|86335.5|86310.5|86339.2|86310.8|86302.4|86277.4|952
1617788700000|2021-04-07 09:45:00|86335.6|86310.6|86304.7|86279.7|86346.8|86321.8|86303.7|86278.7|1161
1617789000000|2021-04-07 09:50:00|86305.1|86280.1|86291|86266|86326.7|86301.7|86289.8|86264.8|1084
1617789300000|2021-04-07 09:55:00|86291.8|86266.8|86270.8|86245.8|86296.4|86271.4|86268.7|86243.7|1003
1617789600000|2021-04-07 10:00:00|86270.9|86245.9|86234.5|86209.5|86283.5|86258.5|86231.4|86206.4|1163
1617789900000|2021-04-07 10:05:00|86234.1|86209.1|86202.4|86177.4|86234.1|86209.1|86181.7|86156.7|1082
1617790200000|2021-04-07 10:10:00|86202.6|86177.6|86131.5|86106.5|86205|86180|86130.7|86105.7|971
1617790500000|2021-04-07 10:15:00|86131.7|86106.7|86159.9|86134.9|86165.1|86140.1|86131.2|86106.2|1055
1617790800000|2021-04-07 10:20:00|86158.7|86133.7|86158.8|86133.8|86164.4|86139.4|86154.2|86129.2|814
1617791100000|2021-04-07 10:25:00|86159.4|86134.4|86193.9|86168.9|86197.5|86172.5|86159.4|86134.4|1034
1617791400000|2021-04-07 10:30:00|86195|86170|86147.1|86122.1|86201|86176|86145.3|86120.3|1229
1617791700000|2021-04-07 10:35:00|86147|86122|86155.3|86130.3|86167.8|86134.4|86140|86115|1270
1617792000000|2021-04-07 10:40:00|86155.6|86130.6|86151.3|86126.3|86174.8|86149.8|86132.8|86107.8|1212
1617792300000|2021-04-07 10:45:00|86151.6|86126.6|86082.1|86057.1|86157|86132|86080.8|86055.8|1183
1617792600000|2021-04-07 10:50:00|86082|86057|86085.9|86060.9|86109|86084|86065.3|86026.5|1294
1617792900000|2021-04-07 10:55:00|86087|86062|86082.5|86057.5|86092.4|86062|86039.8|86006|1471
1617793200000|2021-04-07 11:00:00|86082.2|86057.2|86071.6|86046.6|86100.5|86075.5|86051.2|86026.2|1494
1617793500000|2021-04-07 11:05:00|86071.4|86046.4|86052.4|86027.4|86096.6|86071.6|86051.5|86026.5|1251
1617793800000|2021-04-07 11:10:00|86052.7|86027.7|86090.5|86065.5|86110.4|86085.4|86048.7|86023.7|1211
1617794100000|2021-04-07 11:15:00|86090.7|86065.7|86076.1|86051.1|86106.8|86081.8|86073.7|86048.7|1195
1617794400000|2021-04-07 11:20:00|86077.1|86052.1|86093.8|86068.8|86116.1|86091.1|86076.7|86051.7|1318
1617794700000|2021-04-07 11:25:00|86093.6|86068.6|86056.5|86031.5|86103.7|86078.7|86053.8|86028.8|1174
1617795000000|2021-04-07 11:30:00|86056.9|86031.9|86065.9|86040.9|86071|86046|86051.4|86026.4|1050
1617795300000|2021-04-07 11:35:00|86065.8|86040.8|86053.8|86028.8|86070.9|86045.9|86038.3|86013.3|1084
1617795600000|2021-04-07 11:40:00|86053.9|86028.9|86047|86022|86058.3|86033.3|86033.1|86008.1|1087
1617795900000|2021-04-07 11:45:00|86046.9|86021.9|86051.2|86026.2|86077.4|86052.4|86038.4|86008|1119
1617796200000|2021-04-07 11:50:00|86050.9|86025.9|86085|86060|86092.1|86067.1|86033.7|86008.7|1276
1617796500000|2021-04-07 11:55:00|86084.9|86059.9|86096.5|86071.5|86123.6|86098.6|86076.9|86051.9|1467
1617796800000|2021-04-07 12:00:00|86096.6|86071.6|86123.7|86098.7|86133.3|86108.3|86091.6|86066.6|1404
1617797100000|2021-04-07 12:05:00|86123.6|86098.6|86146.8|86121.8|86155|86130|86113|86088|1351
1617797400000|2021-04-07 12:10:00|86147.7|86122.7|86152.7|86127.7|86164.3|86139.3|86130|86105|1338
1617797700000|2021-04-07 12:15:00|86153.6|86128.6|86168.9|86143.9|86218|86193|86150.4|86125.4|1389
1617798000000|2021-04-07 12:20:00|86168.2|86143.2|86153.4|86128.4|86204.7|86175.1|86137.6|86112.6|1378
1617798300000|2021-04-07 12:25:00|86154.8|86129.8|86146.4|86096.4|86167.7|86142.7|86138.7|86092|1390
1617798600000|2021-04-07 12:30:00|86146.2|86096.2|86134.2|86109.2|86161.9|86136.9|86124.3|86094.3|1312
1617798900000|2021-04-07 12:35:00|86134.4|86109.4|86137|86112|86181|86156|86124.7|86099.7|1511
1617799200000|2021-04-07 12:40:00|86136.9|86111.9|86147.5|86122.5|86165.1|86140.1|86126.3|86101.3|1465
1617799500000|2021-04-07 12:45:00|86148|86123|86172.2|86147.2|86183.5|86158.5|86144.9|86119.9|1269
1617799800000|2021-04-07 12:50:00|86174.3|86149.3|86151.2|86126.2|86199.7|86174.7|86150.6|86125.6|1405
1617800100000|2021-04-07 12:55:00|86151.1|86126.1|86137.2|86112.2|86153.9|86126.5|86133.8|86103.4|1364
1617800400000|2021-04-07 13:00:00|86138.4|86113.4|86131.4|86106.4|86160.4|86122.2|86119|86087.5|1440
1617800700000|2021-04-07 13:05:00|86131.3|86106.3|86138.8|86113.8|86140.4|86115.4|86118.3|86093.3|1062
1617801000000|2021-04-07 13:10:00|86140.3|86115.3|86128|86103|86151.4|86126.4|86125.9|86100.9|1042
1617801300000|2021-04-07 13:15:00|86123.8|86098.8|86134.7|86109.7|86158|86133|86092.8|86067.8|1435
1617801600000|2021-04-07 13:20:00|86135.1|86110.1|86108.5|86083.5|86146.3|86121.3|86100.6|86075.6|1224
1617801900000|2021-04-07 13:25:00|86109.4|86084.4|86040.1|86015.1|86109.4|86084.4|86017.6|85992.6|1206
1617802200000|2021-04-07 13:30:00|86040.7|86015.7|86072.3|86047.3|86076.1|86051.1|85997.3|85970.6|1113
1617802500000|2021-04-07 13:35:00|86070.1|86045.1|86138.9|86113.9|86138.9|86113.9|86059.8|86034.8|1043
1617802800000|2021-04-07 13:40:00|86138.6|86113.6|86081.9|86056.9|86151.4|86126.4|86066.4|86041.4|1440
1617803100000|2021-04-07 13:45:00|86081.7|86056.7|86031.7|86006.7|86116.1|86091.1|86031.7|86006.7|1344
1617803400000|2021-04-07 13:50:00|86032.6|86007.6|86066|86041|86070.4|86043.5|86031.6|86006.6|1373
1617803700000|2021-04-07 13:55:00|86065.9|86040.9|86131.6|86106.6|86133|86108|86055.8|86017.1|1297
1617804000000|2021-04-07 14:00:00|86131.2|86106.2|86099|86074|86181.4|86156.4|86097|86072|1577
1617804300000|2021-04-07 14:05:00|86101.1|86076.1|86124.1|86099.1|86133.4|86108.4|86094.6|86069.6|1383
1617804600000|2021-04-07 14:10:00|86124.6|86099.6|86057|86032|86124.6|86099.6|86004.2|85979.2|1674
1617804900000|2021-04-07 14:15:00|86057.6|86032.6|86083.2|86058.2|86116.4|86091.4|86055.7|86030.7|1398
1617805200000|2021-04-07 14:20:00|86083.1|86058.1|86077|86052|86085.4|86060.4|86049.3|86024.3|1474
1617805500000|2021-04-07 14:25:00|86077.5|86052.5|86008.3|85983.3|86099.9|86074.9|85981.1|85941.7|1562
1617805800000|2021-04-07 14:30:00|86009|85984|86056|86031|86056|86031|86005.1|85980.1|1363
1617806100000|2021-04-07 14:35:00|86053.8|86028.8|86038.9|86013.9|86068.1|86043.1|86010.8|85985.8|1364
1617806400000|2021-04-07 14:40:00|86037.9|86012.9|85974.4|85949.4|86055.3|86030.3|85968.6|85943.6|1560
1617806700000|2021-04-07 14:45:00|85974|85949|85990.2|85965.2|85995.2|85970.1|85946.7|85917.7|1668
1617807000000|2021-04-07 14:50:00|85990.6|85965.6|86004.1|85979.1|86022.5|85997.5|85986.2|85961.2|1471
1617807300000|2021-04-07 14:55:00|86005.5|85980.5|85993.2|85968.2|86058|86033|85989.9|85964.9|1882
1617807600000|2021-04-07 15:00:00|85994.9|85969.9|86024.2|85999.2|86036.3|86011.3|85970.6|85945.6|1737
1617807900000|2021-04-07 15:05:00|86023.9|85998.9|86014.7|85989.7|86050.7|86025.7|85994.3|85969.3|1449
1617808200000|2021-04-07 15:10:00|86014.2|85989.2|85944.1|85919.1|86017.4|85992.4|85936.9|85911.9|1446
1617808500000|2021-04-07 15:15:00|85944.7|85919.7|85990.3|85965.3|86000.4|85975.4|85938.1|85913.1|1292
1617808800000|2021-04-07 15:20:00|85990.9|85965.9|86049|86024|86051.2|86026.2|85986.3|85961.3|1201
1617809100000|2021-04-07 15:25:00|86047.2|86022.2|86048.3|86023.3|86076.1|86051.1|86043|86005.1|1449
1617809400000|2021-04-07 15:30:00|86047.7|86022.7|86067.9|86042.9|86093.1|86068.1|86043.2|86014.1|1713
1617809700000|2021-04-07 15:35:00|86067.6|86042.6|86083.4|86058.4|86087.6|86058.4|86052.9|86027.9|1323
1617810000000|2021-04-07 15:40:00|86083.3|86058.3|86112.6|86087.6|86129.8|86093.5|86082.1|86057.1|1218
1617810300000|2021-04-07 15:45:00|86112.7|86087.7|86117.1|86092.1|86121.3|86096.3|86095.7|86070.7|1284
1617810600000|2021-04-07 15:50:00|86117.2|86092.2|86115.8|86090.8|86130.4|86105.4|86103.5|86078.5|1218
1617810900000|2021-04-07 15:55:00|86113.2|86088.2|86118.2|86093.2|86142.4|86117.4|86106.2|86081.2|1304
1617811200000|2021-04-07 16:00:00|86118.1|86093.1|86133.3|86108.3|86146|86121|86114.5|86075.6|1332
1617811500000|2021-04-07 16:05:00|86134.1|86109.1|86109.7|86084.7|86148.3|86112.4|86107.3|86082.3|874
1617811800000|2021-04-07 16:10:00|86109.9|86084.9|86131.2|86106.2|86141.3|86116.3|86109.6|86084.6|659
1617812100000|2021-04-07 16:15:00|86130.9|86105.9|86144.6|86119.6|86154|86129|86127.2|86102.2|1006
1617812400000|2021-04-07 16:20:00|86143.8|86118.8|86178.7|86153.7|86206.9|86181.9|86143.8|86118.8|1404
1617812700000|2021-04-07 16:25:00|86178.6|86153.6|86204.2|86179.2|86206.5|86181.5|86178.5|86153.5|881
1617813000000|2021-04-07 16:30:00|86204.3|86179.3|86197.8|86172.8|86209.7|86184.7|86192.1|86167.1|964
1617813300000|2021-04-07 16:35:00|86198|86173|86188.1|86163.1|86206.5|86181.5|86185.1|86160.1|764
1617813600000|2021-04-07 16:40:00|86188.2|86163.2|86196.4|86171.4|86200.5|86175.5|86184.2|86159.2|755
1617813900000|2021-04-07 16:45:00|86196.3|86171.3|86192.4|86167.4|86199.8|86174.8|86175.9|86150.9|745
1617814200000|2021-04-07 16:50:00|86192.5|86167.5|86206.7|86181.7|86213.4|86188.4|86186.7|86161.7|892
1617814500000|2021-04-07 16:55:00|86204.5|86179.5|86204.4|86179.4|86219.5|86194.5|86200.1|86175.1|783
1617814800000|2021-04-07 17:00:00|86204.6|86179.6|86193|86168|86206.3|86181.3|86191.2|86166.2|829
1617815100000|2021-04-07 17:05:00|86192.3|86167.3|86204.1|86179.1|86209.8|86184.8|86190.2|86165.2|951
1617815400000|2021-04-07 17:10:00|86204.5|86179.5|86163.1|86138.1|86205.6|86180.6|86158.9|86133.9|804
1617815700000|2021-04-07 17:15:00|86162.9|86137.9|86121.9|86096.9|86162.9|86137.9|86114.2|86089.2|1067
1617816000000|2021-04-07 17:20:00|86121.5|86096.5|86112.1|86087.1|86126.6|86101.6|86103.7|86078.7|965
1617816300000|2021-04-07 17:25:00|86112.4|86087.4|86148.7|86123.7|86169.6|86128.4|86105.1|86076.2|949
1617816600000|2021-04-07 17:30:00|86148.5|86123.5|86143.1|86118.1|86162.4|86132.3|86140.7|86104.9|744
1617816900000|2021-04-07 17:35:00|86142.5|86117.5|86156.7|86106.7|86156.8|86129.5|86140|86105.3|813
1617817200000|2021-04-07 17:40:00|86155.6|86105.6|86146.4|86096.4|86158.2|86121.1|86129.6|86095.7|817
1617817500000|2021-04-07 17:45:00|86146.3|86096.3|86175.8|86125.8|86187.2|86139.6|86143.4|86093.4|1003
1617817800000|2021-04-07 17:50:00|86175.3|86125.3|86188.5|86138.5|86194.3|86144.3|86171|86121|748
1617818100000|2021-04-07 17:55:00|86187.3|86137.3|86053.4|85942.4|86196.9|86146.9|85988|85877|976
1617818400000|2021-04-07 18:00:00|86013.8|85902.8|86235.5|86185.5|86262.1|86187.7|86003.2|85892.2|1707
1617818700000|2021-04-07 18:05:00|86235.3|86185.3|86136.3|86086.3|86255.6|86205.6|86129.6|86073.6|1643
1617819000000|2021-04-07 18:10:00|86137.1|86087.1|86142.7|86092.7|86182.8|86139.8|86137.1|86087.1|1236
1617819300000|2021-04-07 18:15:00|86142.8|86092.8|86114.7|86089.7|86148.3|86109.7|86112.4|86074|959
1617819600000|2021-04-07 18:20:00|86114.6|86089.6|86172.1|86122.1|86173.8|86136.3|86108.4|86077|1027
1617819900000|2021-04-07 18:25:00|86171.5|86121.5|86207.8|86182.8|86222.2|86184.1|86169.7|86121.3|1018
1617820200000|2021-04-07 18:30:00|86207.7|86182.7|86239.6|86214.6|86247|86215.7|86202.9|86175.2|979
1617820500000|2021-04-07 18:35:00|86239.8|86214.8|86241|86216|86265|86224.6|86233.4|86195.9|1006
1617820800000|2021-04-07 18:40:00|86240.7|86215.7|86261.8|86236.8|86269.6|86237.8|86236.4|86196.7|942
1617821100000|2021-04-07 18:45:00|86261.6|86236.6|86307.1|86257.1|86313.8|86263.8|86259.4|86234.4|800
1617821400000|2021-04-07 18:50:00|86307|86257|86292.9|86267.9|86313.6|86277.9|86290.6|86248.8|819
1617821700000|2021-04-07 18:55:00|86293.3|86268.3|86335|86285|86350.3|86315.4|86288.5|86263.5|1184
1617822000000|2021-04-07 19:00:00|86333.9|86283.9|86318.5|86268.5|86338.1|86300.8|86307.3|86264.5|975
1617822300000|2021-04-07 19:05:00|86318.6|86268.6|86343.2|86293.2|86365.2|86315.2|86289.1|86239.1|1021
1617822600000|2021-04-07 19:10:00|86343.1|86293.1|86339.2|86314.2|86360.8|86323.1|86333.8|86289.6|969
1617822900000|2021-04-07 19:15:00|86339.5|86314.5|86344.2|86319.2|86349.6|86324.6|86335.2|86310.2|886
1617823200000|2021-04-07 19:20:00|86344.6|86319.6|86350.5|86300.5|86353.3|86324.2|86321.5|86287.2|834
1617823500000|2021-04-07 19:25:00|86352.2|86302.2|86327.7|86302.7|86354.9|86317.7|86325.8|86287.9|860
1617823800000|2021-04-07 19:30:00|86326.9|86301.9|86353.1|86303.1|86354.3|86304.3|86326.5|86279.4|954
1617824100000|2021-04-07 19:35:00|86353.2|86303.2|86350.7|86300.7|86360|86316.1|86337.4|86298.3|1319
1617824400000|2021-04-07 19:40:00|86350.3|86300.3|86324.4|86299.4|86357.6|86307.6|86324|86283.7|966
1617824700000|2021-04-07 19:45:00|86323.1|86298.1|86288.8|86263.8|86336.6|86298.2|86282.7|86249.6|899
1617825000000|2021-04-07 19:50:00|86288.6|86263.6|86284|86234|86296.4|86263.8|86272.4|86234|780
1617825300000|2021-04-07 19:55:00|86283.5|86233.5|86246.7|86196.7|86283.7|86233.7|86229.2|86179.2|1373
1617825600000|2021-04-07 20:00:00|86241.9|86191.9|86190.8|86140.8|86251.3|86201.3|86183.8|86133.8|1338
1617825900000|2021-04-07 20:05:00|86190.7|86140.7|86204.6|86154.6|86207.3|86157.3|86185.1|86135.1|548
1617826200000|2021-04-07 20:10:00|86205.5|86155.5|86188.1|86138.1|86207.7|86157.7|86186.8|86136.8|477
1617826500000|2021-04-07 20:15:00|86187.9|86137.9|86207.1|86157.1|86211.3|86161.3|86186.7|86136.7|500
1617826800000|2021-04-07 20:20:00|86206.7|86156.7|86223.8|86173.8|86223.8|86173.8|86199.3|86149.3|546
1617827100000|2021-04-07 20:25:00|86220.9|86170.9|86273.8|86223.8|86275.3|86225.3|86217.5|86167.5|816
1617827400000|2021-04-07 20:30:00|86273.6|86223.6|86284.9|86234.9|86292|86242|86273.1|86223.1|663
1617827700000|2021-04-07 20:35:00|86285.4|86235.4|86288.3|86238.3|86297.1|86247.1|86278.5|86228.5|607
1617828000000|2021-04-07 20:40:00|86287.9|86237.9|86299.2|86249.2|86307.1|86257.1|86287.9|86237.9|514
1617828300000|2021-04-07 20:45:00|86298.7|86248.7|86292.9|86242.9|86312.2|86262.2|86284.4|86228.5|321
1617828600000|2021-04-07 20:50:00|86293.5|86243.5|86285|86235|86307|86246.8|86281.1|86230.7|511
1617828900000|2021-04-07 20:55:00|86285.5|86235.5|86314.4|86203.4|86315.2|86238.8|86248.3|86137.3|965
1617829200000|2021-04-07 21:00:00|86330.3|86219.3|86377.7|86266.7|86386.1|86275.1|86303.7|86192.7|68
1617829500000|2021-04-07 21:05:00|86379|86268|86365.5|86254.5|86396.1|86285.1|86338.3|86227.3|186
1617829800000|2021-04-07 21:10:00|86367.6|86256.6|86373.3|86262.3|86400.5|86289.5|86336.8|86225.8|258
1617830100000|2021-04-07 21:15:00|86374.9|86263.9|86359.6|86248.6|86403.1|86292.1|86331.2|86220.2|177
1617830400000|2021-04-07 21:20:00|86373.2|86262.2|86365.9|86254.9|86408.8|86297.8|86318.6|86207.6|154
1617830700000|2021-04-07 21:25:00|86369.7|86258.7|86363.2|86252.2|86396.6|86285.6|86320.7|86209.7|138
1617831000000|2021-04-07 21:30:00|86367.3|86256.3|86363.6|86252.6|86391.8|86280.8|86319.8|86208.8|245
1617831300000|2021-04-07 21:35:00|86368.2|86257.2|86358.5|86247.5|86378.7|86267.7|86330.9|86219.9|304
1617831600000|2021-04-07 21:40:00|86362|86251|86378.5|86267.5|86388.8|86277.8|86340.6|86229.6|305
1617831900000|2021-04-07 21:45:00|86374|86263|86368.7|86257.7|86384.8|86273.8|86359.1|86248.1|480
1617832200000|2021-04-07 21:50:00|86372.1|86261.1|86359.4|86248.4|86380.2|86269.2|86355.1|86244.1|410
1617832500000|2021-04-07 21:55:00|86361.9|86250.9|86360.1|86249.1|86375.2|86264.2|86320.2|86209.2|411
1617832800000|2021-04-07 22:00:00|86368.3|86257.3|86363.8|86252.8|86380.4|86269.4|86330.1|86219.1|1744
1617833100000|2021-04-07 22:05:00|86362.9|86251.9|86364|86253|86374.5|86263.7|86358.4|86247.5|1583
1617833400000|2021-04-07 22:10:00|86366|86255|86301.8|86251.8|86373.8|86266.6|86298.7|86231.2|1686
1617833700000|2021-04-07 22:15:00|86302|86252|86313.7|86232.1|86336.3|86276.8|86270.5|86159.5|746
1617834000000|2021-04-07 22:20:00|86312.8|86233.8|86309.7|86200.9|86329.7|86246.4|86294.9|86183.9|866
1617834300000|2021-04-07 22:25:00|86307.9|86203|86324.4|86245.3|86338.5|86267.2|86294.6|86183.6|742
1617834600000|2021-04-07 22:30:00|86323.5|86246.3|86322.2|86249.3|86341.3|86267.6|86287.5|86176.5|790
1617834900000|2021-04-07 22:35:00|86322.7|86249.1|86313|86263|86343.7|86274|86289.5|86178.5|901
1617835200000|2021-04-07 22:40:00|86312.6|86262.6|86311.7|86261.7|86337.5|86269.7|86307.6|86234|658
1617835500000|2021-04-07 22:45:00|86312.5|86262.5|86303.7|86192.7|86337.1|86266.7|86170.6|86059.6|715
1617835800000|2021-04-07 22:50:00|86303.9|86192.9|86305.2|86194.2|86343.5|86250.2|86277.5|86166.5|1185
1617836100000|2021-04-07 22:55:00|86305.8|86194.8|86314.3|86211.1|86331.6|86231|86278.2|86171.3|1050
1617836400000|2021-04-07 23:00:00|86310.4|86213.9|86299.7|86222.8|86332.1|86239.2|86266.4|86155.4|1224
1617836700000|2021-04-07 23:05:00|86300.8|86221.2|86313.1|86222.6|86332|86242|86297.5|86196.4|1210
1617837000000|2021-04-07 23:10:00|86315.8|86222.5|86334.8|86228.1|86342.4|86251|86287.5|86177.2|1056
1617837300000|2021-04-07 23:15:00|86335.1|86233.3|86310.5|86230.7|86351.6|86258.4|86288.8|86202.3|1021
1617837600000|2021-04-07 23:20:00|86312.9|86228.3|86303.6|86209.9|86357.6|86287.2|86289|86188.2|1096
1617837900000|2021-04-07 23:25:00|86304.2|86208.7|86331.6|86248.8|86344|86248.8|86269.8|86158.8|1224
1617838200000|2021-04-07 23:30:00|86336.4|86259.1|86325.9|86255.7|86354.7|86287.2|86309.4|86198.4|847
1617838500000|2021-04-07 23:35:00|86327|86255.8|86325.4|86254|86332.9|86269|86305.5|86203.7|813
1617838800000|2021-04-07 23:40:00|86325.3|86255.1|86312.4|86262.4|86332.9|86268.2|86299.5|86232.9|885
1617839100000|2021-04-07 23:45:00|86312.7|86262.7|86306.9|86256.9|86327.9|86265.7|86291.9|86213.2|953
1617839400000|2021-04-07 23:50:00|86307.4|86257.4|86303.7|86253.7|86327.8|86264.3|86299.9|86223.3|903
1617839700000|2021-04-07 23:55:00|86313.9|86243.9|86313.4|86263.4|86326|86270.3|86300.6|86237.5|936
1617840000000|2021-04-08 00:00:00|86313.9|86263.9|86235.6|86124.6|86404.1|86305.8|86069.1|85958.1|1424
1617840300000|2021-04-08 00:05:00|86235.4|86124.4|86351.9|86270.4|86410.9|86307.8|86144.3|86033.3|1850
1617840600000|2021-04-08 00:10:00|86354.5|86268.1|86331.2|86227.9|86396.4|86293.2|86072.8|85961.8|1651
1617840900000|2021-04-08 00:15:00|86328.1|86228.3|86346.6|86256.5|86357.1|86262|86243.1|86132.1|1089
1617841200000|2021-04-08 00:20:00|86348.9|86254.7|86328.4|86250.3|86360.1|86265.1|86319.1|86225.2|747
1617841500000|2021-04-08 00:25:00|86328.5|86250.4|86301.7|86190.7|86371.1|86281.2|86200.5|86089.5|1448
1617841800000|2021-04-08 00:30:00|86304.3|86193.3|86346|86235|86357.2|86246.2|86276.6|86173.9|1686
1617842100000|2021-04-08 00:35:00|86347|86236|86346.6|86247.1|86357.6|86259.2|86315.2|86204.2|1859
1617842400000|2021-04-08 00:40:00|86346.4|86247.7|86286.1|86175.1|86357.6|86264.7|86234.1|86123.1|1463
1617842700000|2021-04-08 00:45:00|86287.2|86176.2|86338.6|86227.6|86376.5|86270.4|86275|86164.9|1753
1617843000000|2021-04-08 00:50:00|86335.8|86224.8|86381.6|86272.9|86388|86293.9|86317.2|86206.2|1493
1617843300000|2021-04-08 00:55:00|86380.2|86275.4|86345|86253.6|86385.5|86284.6|86316.5|86205.5|1650
1617843600000|2021-04-08 01:00:00|86348.6|86247.7|86337.9|86287.9|86382|86314.9|86326.7|86215.7|2077
1617843900000|2021-04-08 01:05:00|86337.8|86287.8|86337|86287|86356.9|86292.2|86306.6|86212.2|1196
1617844200000|2021-04-08 01:10:00|86334.5|86284.5|86369.2|86319.2|86392.5|86336.5|86331|86274.8|932
1617844500000|2021-04-08 01:15:00|86369|86319|86374.1|86324.1|86391.6|86332.6|86326.6|86240|1229
1617844800000|2021-04-08 01:20:00|86373.8|86323.8|86367.4|86317.4|86395.8|86329.7|86351.9|86250.6|1374
1617845100000|2021-04-08 01:25:00|86367.2|86317.2|86386.9|86315.2|86398.9|86336.4|86361.4|86299.5|1468
1617845400000|2021-04-08 01:30:00|86387|86314.7|86367.7|86317.7|86390.6|86328.9|86360.4|86249.4|1351
1617845700000|2021-04-08 01:35:00|86367.6|86317.6|86329.1|86246.4|86384.3|86321.2|86329.1|86225.1|1384
1617846000000|2021-04-08 01:40:00|86328.8|86248.2|86347.3|86243.8|86350.4|86289.3|86317.3|86225.6|947
1617846300000|2021-04-08 01:45:00|86343.6|86248.2|86295.8|86245.8|86343.6|86271.9|86287.5|86190.3|1148
1617846600000|2021-04-08 01:50:00|86295.3|86245.3|86358.5|86308.5|86379.1|86309.7|86288|86217.5|1314
1617846900000|2021-04-08 01:55:00|86366.1|86294.5|86363.4|86289.6|86373.2|86312.6|86351.3|86282|1367
1617847200000|2021-04-08 02:00:00|86363|86289.9|86373.9|86301.5|86380.1|86318.4|86346.3|86285.6|1375
1617847500000|2021-04-08 02:05:00|86374.6|86301.2|86360.1|86310.1|86381.4|86322.5|86354.4|86292.2|1360
1617847800000|2021-04-08 02:10:00|86360.2|86310.2|86352.8|86273.8|86374.8|86310.4|86339.6|86271.3|1034
1617848100000|2021-04-08 02:15:00|86351.8|86275.8|86362.5|86312.5|86378.5|86316.1|86338.7|86270.6|884
1617848400000|2021-04-08 02:20:00|86362.3|86312.3|86357.2|86307.2|86378.2|86314.9|86352|86282.8|530
1617848700000|2021-04-08 02:25:00|86357.3|86307.3|86360.7|86310.7|86383.6|86321|86350.7|86282|766
1617849000000|2021-04-08 02:30:00|86360|86310|86377.7|86298.8|86390.6|86322.2|86356.4|86290.4|845
1617849300000|2021-04-08 02:35:00|86376.2|86300.4|86363.1|86313.1|86387.5|86324.2|86359.8|86291.7|750
1617849600000|2021-04-08 02:40:00|86362.9|86312.9|86352.8|86281.3|86385.4|86321.8|86335.3|86273.9|916
1617849900000|2021-04-08 02:45:00|86353.3|86279.4|86360.1|86284.8|86367.7|86310|86342.2|86267.6|642
1617850200000|2021-04-08 02:50:00|86344.9|86294.9|86337.7|86287.7|86365.3|86303.9|86331.6|86260.1|938
1617850500000|2021-04-08 02:55:00|86337.3|86287.3|86302.9|86231.7|86347.7|86289.2|86293.6|86208.3|1050
1617850800000|2021-04-08 03:00:00|86302.3|86231.3|86277.1|86227.1|86306.1|86245.6|86273.9|86207.5|1089
1617851100000|2021-04-08 03:05:00|86276.5|86226.5|86254.6|86204.6|86290.7|86234.2|86253.1|86190.7|853
1617851400000|2021-04-08 03:10:00|86257.7|86207.7|86294.4|86244.4|86318.2|86249|86244.9|86178.5|1073
1617851700000|2021-04-08 03:15:00|86294.2|86244.2|86324.2|86247.8|86326|86256.5|86284.3|86220.6|1001
1617852000000|2021-04-08 03:20:00|86320.3|86257.6|86279.2|86229.2|86320.3|86257.6|86278.3|86207.9|887
1617852300000|2021-04-08 03:25:00|86279.1|86229.1|86297.8|86221|86312.3|86238.8|86278.5|86196.9|614
1617852600000|2021-04-08 03:30:00|86297.5|86220.3|86295.1|86216.8|86319.5|86242.1|86274.6|86207.7|1193
1617852900000|2021-04-08 03:35:00|86292.5|86216.7|86289.2|86217.7|86309.5|86239.6|86272.9|86201.4|1389
1617853200000|2021-04-08 03:40:00|86289|86215.4|86287.5|86215.8|86301.3|86237.2|86268.2|86193.6|1491
1617853500000|2021-04-08 03:45:00|86290.9|86217.3|86271.1|86221.1|86301.6|86238.8|86261.8|86196.4|1796
1617853800000|2021-04-08 03:50:00|86270.9|86220.9|86292.4|86242.4|86299.9|86249.9|86256.2|86187.5|1733
1617854100000|2021-04-08 03:55:00|86292.3|86242.3|86272.8|86222.8|86316.9|86257.9|86260.2|86210.2|1259
1617854400000|2021-04-08 04:00:00|86267.8|86217.8|86249.2|86199.2|86274.4|86224.4|86228.6|86175.6|1152
1617854700000|2021-04-08 04:05:00|86249.4|86199.4|86252.1|86202.1|86270.3|86210.1|86241|86183.6|1042
1617855000000|2021-04-08 04:10:00|86251.4|86201.4|86243.5|86193.5|86271.1|86209.6|86238.6|86178.1|1102
1617855300000|2021-04-08 04:15:00|86242|86192|86246.9|86196.9|86262.1|86203.9|86236.2|86176.1|1307
1617855600000|2021-04-08 04:20:00|86246.6|86196.6|86238.7|86188.7|86263.5|86206.1|86229.4|86176.4|1241
1617855900000|2021-04-08 04:25:00|86238|86188|86237.1|86187.1|86248.8|86198.8|86229.7|86168|1054
1617856200000|2021-04-08 04:30:00|86235.3|86185.3|86256.4|86206.4|86269.3|86209.9|86233.1|86177.3|1204
1617856500000|2021-04-08 04:35:00|86257.1|86207.1|86253|86203|86274.3|86214.5|86247.6|86193.6|1065
1617856800000|2021-04-08 04:40:00|86254.3|86204.3|86252.1|86202.1|86267.1|86210.9|86242.8|86184.1|1089
1617857100000|2021-04-08 04:45:00|86252.5|86202.5|86254.5|86204.5|86270|86213.5|86246.8|86187.5|1122
1617857400000|2021-04-08 04:50:00|86254.7|86204.7|86257.5|86207.5|86265.9|86215.9|86247.6|86186|1101
1617857700000|2021-04-08 04:55:00|86257.4|86207.4|86239|86189|86263.1|86210.7|86235.7|86175.9|1101
1617858000000|2021-04-08 05:00:00|86238.9|86188.9|86218.9|86168.9|86249.8|86190.1|86216.2|86166.2|746
1617858300000|2021-04-08 05:05:00|86219.1|86169.1|86217.1|86167.1|86225.1|86175.1|86204.2|86154.2|629
1617858600000|2021-04-08 05:10:00|86217|86167|86216.9|86166.9|86225.5|86175.5|86211.9|86161.9|429
1617858900000|2021-04-08 05:15:00|86216.8|86166.8|86216.8|86166.8|86222.5|86172.5|86209.4|86159.4|585
1617859200000|2021-04-08 05:20:00|86217|86167|86213.1|86163.1|86222.6|86172.6|86211.6|86161.6|499
1617859500000|2021-04-08 05:25:00|86213.3|86163.3|86210.4|86160.4|86219.3|86169.3|86203.8|86153.8|476
1617859800000|2021-04-08 05:30:00|86209.6|86159.6|86203.1|86153.1|86211.6|86161.6|86198.6|86148.6|635
1617860100000|2021-04-08 05:35:00|86203|86153|86179.1|86129.1|86206.6|86156.6|86178.8|86128.8|753
1617860400000|2021-04-08 05:40:00|86179.3|86129.3|86195|86145|86198.1|86148.1|86172.3|86122.3|823
1617860700000|2021-04-08 05:45:00|86195.1|86145.1|86219.3|86169.3|86221.8|86171.8|86189.3|86139.3|650
1617861000000|2021-04-08 05:50:00|86219.2|86169.2|86225.3|86175.3|86225.6|86175.6|86211.4|86161.4|787
1617861300000|2021-04-08 05:55:00|86225.4|86175.4|86323.8|86212.8|86333.8|86222.8|86216.5|86149.3|814
1617861600000|2021-04-08 06:00:00|86307.9|86209.3|86283.6|86233.6|86374.8|86263.8|86264.1|86199.5|1108
1617861900000|2021-04-08 06:05:00|86283.5|86233.5|86239.4|86189.4|86284.3|86234.3|86228.1|86144.1|919
1617862200000|2021-04-08 06:10:00|86240|86190|86228.5|86178.5|86257.1|86204.7|86220.7|86164|852
1617862500000|2021-04-08 06:15:00|86226.7|86176.7|86256.1|86206.1|86262.5|86224.3|86225.5|86175.5|789
1617862800000|2021-04-08 06:20:00|86256|86206|86227.8|86177.8|86261.2|86221.9|86125.7|86014.7|868
1617863100000|2021-04-08 06:25:00|86228.2|86178.2|86230.8|86180.8|86244.8|86194.8|86220.2|86170.2|1062
1617863400000|2021-04-08 06:30:00|86232.1|86182.1|86224.6|86174.6|86242.8|86201.4|86215.8|86165.8|1123
1617863700000|2021-04-08 06:35:00|86224.5|86174.5|86259.4|86234.4|86307.3|86264|86213.2|86152.8|1254
1617864000000|2021-04-08 06:40:00|86259.3|86234.3|86191|86166|86276.4|86239.5|86190.4|86157|1025
1617864300000|2021-04-08 06:45:00|86191.5|86166.5|86202.9|86152.9|86207.6|86171.2|86172.3|86133.2|888
1617864600000|2021-04-08 06:50:00|86201.2|86151.2|86134.7|86109.7|86204.8|86166.4|86133.8|86095.5|943
1617864900000|2021-04-08 06:55:00|86136.7|86111.7|86083.8|86058.8|86155.3|86118.2|86081.8|86047|1302
1617865200000|2021-04-08 07:00:00|86082.5|86057.5|86138.4|86113.4|86216.5|86125.2|86082.5|86045.7|1349
1617865500000|2021-04-08 07:05:00|86138.5|86113.5|86090.3|86065.3|86148.2|86116.7|86075.1|86048.7|1331
1617865800000|2021-04-08 07:10:00|86090.7|86065.7|86040.4|86015.4|86102.6|86074.8|86029|86004|1304
1617866100000|2021-04-08 07:15:00|86040.6|86015.6|85997.1|85947.1|86049.8|86024.8|85943.6|85872|1251
1617866400000|2021-04-08 07:20:00|85997.8|85947.8|86003.8|85978.8|86029.6|85996.5|85968.6|85930.4|1207
1617866700000|2021-04-08 07:25:00|86004.5|85979.5|86077.2|85966.2|86079.3|86033.1|85920.4|85809.4|1174
1617867000000|2021-04-08 07:30:00|86074.8|85963.8|86009.6|85984.6|86085.8|86016.5|86000.8|85930.7|1110
1617867300000|2021-04-08 07:35:00|86009.5|85984.5|86012.6|85987.6|86028.3|86003.3|85997.1|85972.1|1123
1617867600000|2021-04-08 07:40:00|86012.5|85987.5|85993.6|85968.6|86015.2|85990.2|85992.1|85958.4|1024
1617867900000|2021-04-08 07:45:00|85993.8|85968.8|86042.4|85992.4|86154.8|86045.2|85951.9|85917.4|1187
1617868200000|2021-04-08 07:50:00|86043.7|85993.7|86010.2|85960.2|86047.9|86018.7|85998.2|85957.2|1215
1617868500000|2021-04-08 07:55:00|86010.3|85960.3|85968.9|85943.9|86014.2|85977.1|85957.9|85928.1|1321
1617868800000|2021-04-08 08:00:00|85968.7|85943.7|85986.9|85961.9|86031|85999.4|85964.8|85939.8|1279
1617869100000|2021-04-08 08:05:00|85987|85962|86038.2|86013.2|86056.1|86017.3|85976|85951|1185
1617869400000|2021-04-08 08:10:00|86039|86014|86038.7|86013.7|86051.1|86026.1|86016|85991|1164
1617869700000|2021-04-08 08:15:00|86039.2|86014.2|86033.4|86008.4|86051|86026|86002.1|85977.1|1023
1617870000000|2021-04-08 08:20:00|86031.4|86006.4|85985.4|85960.4|86132.9|86044.6|85975.6|85950.6|1069
1617870300000|2021-04-08 08:25:00|85986.1|85961.1|85956.9|85906.9|85990.5|85965.5|85911.3|85868.1|1104
1617870600000|2021-04-08 08:30:00|85956.8|85906.8|85959.7|85909.7|86001.7|85976.7|85941.7|85904.9|1168
1617870900000|2021-04-08 08:35:00|85960|85910|85894.8|85869.8|85964.3|85926.4|85871.4|85798.6|1233
1617871200000|2021-04-08 08:40:00|85894.1|85869.1|85919.8|85894.8|85933.1|85898.9|85886.7|85861.7|1116
1617871500000|2021-04-08 08:45:00|85918.9|85893.9|85904.9|85879.9|85923.6|85898.6|85903.8|85878.8|1188
1617871800000|2021-04-08 08:50:00|85904.7|85879.7|85915.6|85890.6|85943.5|85916.8|85895.9|85868.2|1012
1617872100000|2021-04-08 08:55:00|85915.2|85890.2|85896.4|85871.4|85953.1|85928.1|85890.9|85852.7|1357
1617872400000|2021-04-08 09:00:00|85897.8|85872.8|85905.9|85880.9|85923|85887.6|85893.4|85860.8|1198
1617872700000|2021-04-08 09:05:00|85905.6|85880.6|85946.3|85921.3|85979.9|85954.9|85902.5|85877.5|1168
1617873000000|2021-04-08 09:10:00|85946.6|85921.6|85932.5|85907.5|85951.4|85926.4|85904.2|85879.2|1239
1617873300000|2021-04-08 09:15:00|85932.3|85907.3|85945.3|85920.3|85957|85923.5|85910.6|85885.6|1073
1617873600000|2021-04-08 09:20:00|85946|85921|85909.8|85884.8|85956.9|85931.9|85883.9|85819.4|1006
1617873900000|2021-04-08 09:25:00|85910.1|85885.1|85934.7|85909.7|85954.4|85929.4|85908|85883|1075
1617874200000|2021-04-08 09:30:00|85933.5|85908.5|85928.7|85903.7|85940.9|85915.9|85905.5|85880.5|935
1617874500000|2021-04-08 09:35:00|85929.5|85904.5|85927.5|85902.5|85940.7|85915.7|85897.4|85872.4|1087
1617874800000|2021-04-08 09:40:00|85927.2|85902.2|85905.6|85880.6|85946.6|85913.1|85903.3|85878.3|1140
1617875100000|2021-04-08 09:45:00|85905.7|85880.7|85934.7|85909.7|85938.7|85913.7|85891.6|85862.1|1122
1617875400000|2021-04-08 09:50:00|85935.1|85910.1|85983.3|85958.3|85983.8|85958.8|85927.8|85889.4|1218
1617875700000|2021-04-08 09:55:00|85982.9|85957.9|86033|86008|86033.4|86008.4|85968.3|85943.3|1321
1617876000000|2021-04-08 10:00:00|86032.9|86007.9|86029.5|86004.5|86055.4|86030.4|85982.5|85957.5|1215
1617876300000|2021-04-08 10:05:00|86029.6|86004.6|85998.5|85973.5|86061.9|86036.9|85987.1|85962.1|1152
1617876600000|2021-04-08 10:10:00|85998.3|85973.3|85989.3|85964.3|86022.6|85986.4|85984.3|85959.3|984
1617876900000|2021-04-08 10:15:00|85989|85964|85988.8|85963.8|85995.3|85970.3|85979.9|85954.9|709
1617877200000|2021-04-08 10:20:00|85988.9|85963.9|85988.2|85963.2|85998.3|85964.5|85975|85938.1|1192
1617877500000|2021-04-08 10:25:00|85988.5|85963.5|85988.6|85963.6|86007.1|85982.1|85973|85948|1140
1617877800000|2021-04-08 10:30:00|85988.7|85963.7|86004.4|85979.4|86010|85985|85987.8|85962.8|1233
1617878100000|2021-04-08 10:35:00|86004.3|85979.3|86030.7|86005.7|86043.7|86018.7|86001.3|85976.3|946
1617878400000|2021-04-08 10:40:00|86030.9|86005.9|86036.9|86011.9|86040.4|86015.4|86003.3|85978.3|981
1617878700000|2021-04-08 10:45:00|86037.7|86012.7|86058.7|86033.7|86073.8|86048.8|86027.8|86002.8|1005
1617879000000|2021-04-08 10:50:00|86058.8|86033.8|86061.5|86036.5|86062.8|86037.8|86037.8|86012.8|825
1617879300000|2021-04-08 10:55:00|86061.6|86036.6|86080.8|86055.8|86084.4|86059.4|86052|86027|934
1617879600000|2021-04-08 11:00:00|86081.7|86056.7|86128.7|86103.7|86138.6|86113.6|86058.2|86033.2|1203
1617879900000|2021-04-08 11:05:00|86132.6|86107.6|86115.1|86090.1|86132.6|86107.6|86104.3|86079.3|1249
1617880200000|2021-04-08 11:10:00|86115.7|86090.7|86086.7|86061.7|86124.9|86096.7|86086.2|86061.2|1155
1617880500000|2021-04-08 11:15:00|86086.8|86061.8|86022.2|85997.2|86093.5|86068.5|86021.6|85996.6|1277
1617880800000|2021-04-08 11:20:00|86021.4|85996.4|85975.4|85950.4|86024.4|85999.4|85970.8|85945.8|1375
1617881100000|2021-04-08 11:25:00|85975.2|85950.2|85981.6|85956.6|86035.8|86000|85946.5|85921.5|1539
1617881400000|2021-04-08 11:30:00|85981.5|85956.5|85981.8|85956.8|86032.8|86007.8|85971.2|85946.2|1318
1617881700000|2021-04-08 11:35:00|85982.4|85957.4|85955.6|85930.6|85984.2|85959.2|85947.3|85908.3|1155
1617882000000|2021-04-08 11:40:00|85955.7|85930.7|85940.6|85915.6|85974.3|85946.2|85938.1|85903.8|1177
1617882300000|2021-04-08 11:45:00|85940.2|85915.2|85908.9|85883.9|85943.8|85918.8|85891.9|85866.9|1281
1617882600000|2021-04-08 11:50:00|85908.1|85883.1|85922.8|85897.8|85954.8|85929.8|85907.2|85882.2|1277
1617882900000|2021-04-08 11:55:00|85922.6|85897.6|85933.4|85908.4|85938.9|85913.9|85910.6|85885.6|1325
1617883200000|2021-04-08 12:00:00|85933.5|85908.5|85931.8|85906.8|85982.2|85953|85905.2|85880.2|1391
1617883500000|2021-04-08 12:05:00|85931.3|85906.3|85950.7|85925.7|85952.9|85927.9|85902|85877|1331
1617883800000|2021-04-08 12:10:00|85951|85926|85984.6|85959.6|86001.6|85976.6|85940.2|85915.2|1436
1617884100000|2021-04-08 12:15:00|85985.3|85960.3|85971|85946|85995.6|85970.6|85957|85932|1036
1617884400000|2021-04-08 12:20:00|85970.7|85945.7|85961.3|85936.3|85976.1|85951.1|85932.3|85899|1056
1617884700000|2021-04-08 12:25:00|85960.6|85935.6|85911.7|85861.7|85977.5|85952.5|85903.5|85828.8|1088
1617885000000|2021-04-08 12:30:00|85969.5|85858.5|85905.7|85880.7|86108.3|85997.3|85883.6|85838.8|1603
1617885300000|2021-04-08 12:35:00|85905.4|85880.4|85864.7|85839.7|85911.8|85886.8|85864.3|85839.3|1234
1617885600000|2021-04-08 12:40:00|85864.4|85839.4|85835.9|85810.9|85867.2|85842.2|85793|85768|1438
1617885900000|2021-04-08 12:45:00|85836.1|85811.1|85848.7|85823.7|85868.3|85842.1|85825|85800|1218
1617886200000|2021-04-08 12:50:00|85847.4|85822.4|85721.8|85696.8|85849.1|85824.1|85721.1|85688|1484
1617886500000|2021-04-08 12:55:00|85722.1|85697.1|85728.4|85703.4|85745.3|85719.1|85695.7|85663.2|1330
1617886800000|2021-04-08 13:00:00|85728.2|85703.2|85733.8|85708.8|85774|85736.9|85728.2|85693.2|1260
1617887100000|2021-04-08 13:05:00|85733.9|85708.9|85735.9|85710.9|85739.1|85714.1|85692.7|85664.5|1177
1617887400000|2021-04-08 13:10:00|85736.3|85711.3|85736.9|85711.9|85744.3|85719.3|85721.5|85696.5|1010
1617887700000|2021-04-08 13:15:00|85737.1|85712.1|85741.1|85716.1|85741.2|85716.2|85714.9|85689.9|1041
1617888000000|2021-04-08 13:20:00|85741|85716|85749.9|85724.9|85764|85739|85738.7|85713.7|1015
1617888300000|2021-04-08 13:25:00|85751|85726|85704.2|85679.2|85751.8|85726.8|85683.5|85643|1072
1617888600000|2021-04-08 13:30:00|85703.4|85678.4|85743.6|85718.6|85743.6|85718.6|85659.7|85634.7|1077
1617888900000|2021-04-08 13:35:00|85744.3|85719.3|85716.6|85691.6|85771|85746|85709.7|85679.7|984
1617889200000|2021-04-08 13:40:00|85715.5|85690.5|85686.4|85661.4|85738.9|85713.9|85685.3|85660.3|1007
1617889500000|2021-04-08 13:45:00|85686.5|85661.5|85704.8|85679.8|85728.3|85689.4|85671.7|85646.7|985
1617889800000|2021-04-08 13:50:00|85705.1|85680.1|85543.6|85518.6|85713.2|85688.2|85539.4|85514.4|1068
1617890100000|2021-04-08 13:55:00|85544.6|85519.6|85623.3|85598.3|85658.8|85617.2|85529.1|85487|1099
1617890400000|2021-04-08 14:00:00|85620.8|85595.8|85561.7|85536.7|85640.9|85615.9|85558.1|85508.5|1368
1617890700000|2021-04-08 14:05:00|85561.8|85536.8|85575.8|85550.8|85623.1|85588.7|85539.9|85504.4|1537
1617891000000|2021-04-08 14:10:00|85576.4|85551.4|85608.3|85583.3|85626.4|85595.5|85549.3|85518.3|1339
1617891300000|2021-04-08 14:15:00|85608.5|85583.5|85610.5|85585.5|85623.6|85591.1|85572.5|85538|1358
1617891600000|2021-04-08 14:20:00|85610.8|85585.8|85617.8|85592.8|85645.6|85609.2|85608|85577.7|1319
1617891900000|2021-04-08 14:25:00|85617.5|85592.5|85619.9|85594.9|85652.8|85620.7|85611.7|85582.8|1266
1617892200000|2021-04-08 14:30:00|85621.4|85596.4|85597.1|85547.1|85625.4|85600.4|85580.7|85543.4|1344
1617892500000|2021-04-08 14:35:00|85597.2|85547.2|85593.8|85568.8|85609.9|85574.8|85551.1|85511.2|1343
1617892800000|2021-04-08 14:40:00|85594.2|85569.2|85552.7|85527.7|85598.9|85573.9|85547.5|85520.4|1186
1617893100000|2021-04-08 14:45:00|85551.6|85526.6|85612.2|85587.2|85624.6|85591|85548|85510.1|1358
1617893400000|2021-04-08 14:50:00|85612.9|85587.9|85633.2|85608.2|85660.6|85635.6|85604.9|85567.6|1390
1617893700000|2021-04-08 14:55:00|85632.9|85607.9|85607.1|85582.1|85700.8|85660.5|85607|85582|1742
1617894000000|2021-04-08 15:00:00|85605|85580|85584.1|85559.1|85636.7|85605.3|85550.9|85525.9|1765
1617894300000|2021-04-08 15:05:00|85584.6|85559.6|85573.5|85548.5|85601.1|85565.4|85561.1|85523.1|1421
1617894600000|2021-04-08 15:10:00|85573.6|85548.6|85564.2|85539.2|85590.3|85552.3|85543.2|85506.9|1207
1617894900000|2021-04-08 15:15:00|85564.6|85539.6|85579.8|85554.8|85608.7|85575.3|85564.2|85539.2|1175
1617895200000|2021-04-08 15:20:00|85582.9|85557.9|85611.7|85586.7|85630|85590.1|85574|85549|1073
1617895500000|2021-04-08 15:25:00|85611.6|85586.6|85618.7|85568.7|85631.9|85593.6|85602.4|85563.2|1064
1617895800000|2021-04-08 15:30:00|85607.2|85582.2|85629|85604|85642.6|85605.3|85597.7|85563.3|1048
1617896100000|2021-04-08 15:35:00|85629.7|85604.7|85601.6|85576.6|85638.3|85604.9|85594.3|85552.5|1164
1617896400000|2021-04-08 15:40:00|85601.5|85576.5|85604.7|85554.7|85611.9|85585.7|85577.5|85540.5|1136
1617896700000|2021-04-08 15:45:00|85604.2|85554.2|85600.4|85575.4|85617.4|85579.7|85591.3|85553.5|926
1617897000000|2021-04-08 15:50:00|85599.8|85574.8|85594|85544|85615.5|85576.9|85579.9|85541.6|921
1617897300000|2021-04-08 15:55:00|85593.9|85543.9|85603.3|85578.3|85617.1|85581.6|85589|85543.4|941
1617897600000|2021-04-08 16:00:00|85604.2|85579.2|85626.2|85576.2|85643.1|85598.7|85601.7|85570|986
1617897900000|2021-04-08 16:05:00|85626.8|85576.8|85574.3|85524.3|85636.3|85594.8|85574.2|85524.2|867
1617898200000|2021-04-08 16:10:00|85575|85525|85526|85476|85575.5|85525.5|85507.5|85470.5|1154
1617898500000|2021-04-08 16:15:00|85526.1|85476.1|85510.9|85460.9|85528.8|85490|85495.1|85457.4|1007
1617898800000|2021-04-08 16:20:00|85510.7|85460.7|85504.6|85454.6|85520.6|85481.3|85485.5|85435.5|1000
1617899100000|2021-04-08 16:25:00|85505.1|85455.1|85446.9|85396.9|85507.4|85469.4|85442.1|85392.1|1365
1617899400000|2021-04-08 16:30:00|85447.1|85397.1|85417.2|85367.2|85447.5|85397.5|85412.9|85362.9|1138
1617899700000|2021-04-08 16:35:00|85417.3|85367.3|85390.7|85340.7|85424.3|85374.3|85383.9|85333.9|944
1617900000000|2021-04-08 16:40:00|85390.9|85340.9|85385.4|85335.4|85395.2|85345.2|85370.5|85320.5|856
1617900300000|2021-04-08 16:45:00|85385.7|85335.7|85364|85314|85395.2|85346.5|85355.4|85305.4|799
1617900600000|2021-04-08 16:50:00|85364.1|85314.1|85344.6|85294.6|85365.9|85315.9|85329.4|85279.4|1013
1617900900000|2021-04-08 16:55:00|85344.4|85294.4|85409.5|85359.5|85411.9|85372.2|85340.7|85290.7|945
1617901200000|2021-04-08 17:00:00|85410.4|85360.4|85394.4|85344.4|85414.3|85364.3|85391.9|85341.9|830
1617901500000|2021-04-08 17:05:00|85394.7|85344.7|85410.3|85360.3|85411.4|85361.4|85394.7|85344.7|620
1617901800000|2021-04-08 17:10:00|85410.4|85360.4|85422.7|85372.7|85436.9|85386.9|85402.1|85357|953
1617902100000|2021-04-08 17:15:00|85422.9|85372.9|85418.7|85368.7|85431.1|85381.1|85413.8|85363.8|639
1617902400000|2021-04-08 17:20:00|85419.1|85369.1|85414.1|85364.1|85427|85379.8|85401.3|85362.5|639
1617902700000|2021-04-08 17:25:00|85414|85364|85421.5|85371.5|85423.4|85373.4|85408.6|85358.6|585
1617903000000|2021-04-08 17:30:00|85421.9|85371.9|85406.6|85356.6|85425.5|85375.5|85394.5|85353.8|730
1617903300000|2021-04-08 17:35:00|85406.8|85356.8|85397.4|85347.4|85409.7|85371.6|85382.8|85345.9|535
1617903600000|2021-04-08 17:40:00|85397.5|85347.5|85401.2|85351.2|85402.3|85352.3|85385|85335|581
1617903900000|2021-04-08 17:45:00|85401.8|85351.8|85409.4|85359.4|85412.1|85362.1|85399|85349|551
1617904200000|2021-04-08 17:50:00|85408.7|85358.7|85411.7|85361.7|85414.7|85364.7|85408.5|85358.5|404
1617904500000|2021-04-08 17:55:00|85411.6|85361.6|85424.1|85399.1|85437.8|85400|85411.4|85361.4|718
1617904800000|2021-04-08 18:00:00|85425.9|85400.9|85447.6|85397.6|85479.4|85429.4|85419.2|85382.1|1288
1617905100000|2021-04-08 18:05:00|85447.8|85397.8|85456.3|85406.3|85459.9|85409.9|85444.2|85394.2|1059
1617905400000|2021-04-08 18:10:00|85458|85408|85435.4|85385.4|85460.7|85410.7|85420.1|85382.3|794
1617905700000|2021-04-08 18:15:00|85434.8|85384.8|85452.1|85402.1|85462.9|85421.2|85422.9|85384.8|939
1617906000000|2021-04-08 18:20:00|85452.8|85402.8|85453.6|85403.6|85458.7|85413.8|85430.1|85393.3|701
1617906300000|2021-04-08 18:25:00|85453.5|85403.5|85451.8|85401.8|85462|85412.1|85433.5|85391.3|809
1617906600000|2021-04-08 18:30:00|85451.1|85401.1|85445.1|85395.1|85453.8|85403.8|85422.9|85384.3|647
1617906900000|2021-04-08 18:35:00|85445.2|85395.2|85431.8|85381.8|85446.8|85404.9|85426.4|85381.8|635
1617907200000|2021-04-08 18:40:00|85432.7|85382.7|85411|85361|85448.7|85408.1|85395.9|85355|926
1617907500000|2021-04-08 18:45:00|85411.2|85361.2|85432.3|85382.3|85460.8|85422.9|85392.6|85355.9|1066
1617907800000|2021-04-08 18:50:00|85431.7|85381.7|85424.2|85399.2|85458.2|85420.1|85394.4|85355.8|1063
1617908100000|2021-04-08 18:55:00|85424.4|85399.4|85411.3|85361.3|85432.6|85400.9|85405.8|85355.8|820
1617908400000|2021-04-08 19:00:00|85411.4|85361.4|85423.5|85373.5|85426.3|85382.7|85395.5|85345.5|980
1617908700000|2021-04-08 19:05:00|85423.6|85373.6|85403.3|85353.3|85435.2|85385.2|85391|85347.3|795
1617909000000|2021-04-08 19:10:00|85404.1|85354.1|85435.5|85385.5|85451.9|85401.9|85391.9|85352.9|919
1617909300000|2021-04-08 19:15:00|85435.4|85385.4|85390.9|85340.9|85441.2|85396.2|85389|85339|1051
1617909600000|2021-04-08 19:20:00|85390.7|85340.7|85403.4|85353.4|85430.8|85380.8|85363.9|85325.9|1289
1617909900000|2021-04-08 19:25:00|85404|85354|85426.3|85376.3|85437.7|85389.8|85398.5|85348.5|818
1617910200000|2021-04-08 19:30:00|85428.7|85378.7|85448.4|85398.4|85449.5|85399.5|85426.3|85376.3|611
1617910500000|2021-04-08 19:35:00|85447.4|85397.4|85444.9|85394.9|85449.5|85399.5|85431|85381|669
1617910800000|2021-04-08 19:40:00|85443.4|85393.4|85436.4|85386.4|85445.4|85395.4|85432.4|85382.4|847
1617911100000|2021-04-08 19:45:00|85436.1|85386.1|85435.3|85385.3|85439.6|85400.4|85422.6|85381.9|649
1617911400000|2021-04-08 19:50:00|85434|85384|85422.8|85372.8|85435.9|85399.1|85417.9|85371.8|633
1617911700000|2021-04-08 19:55:00|85423|85373|85367.8|85317.8|85426|85376|85352.2|85302.2|1273
1617912000000|2021-04-08 20:00:00|85367.9|85317.9|85380.5|85330.5|85439.9|85375.2|85362|85309.7|1255
1617912300000|2021-04-08 20:05:00|85379.2|85329.2|85361.1|85311.1|85382.4|85332.4|85353.8|85303.8|602
1617912600000|2021-04-08 20:10:00|85360.6|85310.6|85345.6|85295.6|85363.4|85313.4|85344.2|85294.2|609
1617912900000|2021-04-08 20:15:00|85345.2|85295.2|85340.8|85290.8|85347.8|85297.8|85336.5|85286.5|353
1617913200000|2021-04-08 20:20:00|85344|85294|85368.2|85318.2|85372.2|85322.2|85341.8|85291.8|467
1617913500000|2021-04-08 20:25:00|85368.5|85318.5|85365.2|85315.2|85373.9|85323.9|85350|85300|505
1617913800000|2021-04-08 20:30:00|85362.9|85312.9|85381.2|85331.2|85387.3|85337.3|85358.5|85308.5|637
1617914100000|2021-04-08 20:35:00|85380.9|85330.9|85417|85367|85437.3|85375.7|85380.1|85330.1|852
1617914400000|2021-04-08 20:40:00|85417.1|85367.1|85414.6|85364.6|85435.3|85381|85403.7|85340.7|714
1617914700000|2021-04-08 20:45:00|85424.8|85354.4|85411.7|85339.9|85441.8|85372.5|85384.6|85314|884
1617915000000|2021-04-08 20:50:00|85399.2|85349.2|85381|85285.8|85427.8|85352.8|85334.3|85261.6|1689
1617915300000|2021-04-08 20:55:00|85383.4|85279.5|85391.3|85280.3|85422.9|85311.9|85374.6|85271.9|1417
1617915600000|2021-04-08 21:00:00|85402.5|85291.5|85458.5|85347.5|85458.5|85347.5|85400.6|85289.6|37
1617915900000|2021-04-08 21:05:00|85466.2|85355.2|85455.3|85344.3|85504.3|85393.3|85424.4|85313.4|195
1617916200000|2021-04-08 21:10:00|85457|85346|85456.8|85345.8|85506.1|85395.1|85421.1|85310.1|225
1617916500000|2021-04-08 21:15:00|85470.3|85359.3|85442.3|85331.3|85507.2|85396.2|85386.8|85275.8|231
1617916800000|2021-04-08 21:20:00|85443.1|85332.1|85411.7|85300.7|85493.8|85382.8|85409|85298|149
1617917100000|2021-04-08 21:25:00|85405.7|85294.7|85466.7|85355.7|85497.4|85386.4|85405.7|85294.7|151
1617917400000|2021-04-08 21:30:00|85493.3|85382.3|85467.5|85356.5|85511.6|85400.6|85447.7|85336.7|316
1617917700000|2021-04-08 21:35:00|85470.9|85359.9|85495.5|85384.5|85523.3|85412.3|85439.3|85328.3|434
1617918000000|2021-04-08 21:40:00|85498.3|85387.3|85455.9|85344.9|85505.6|85394.6|85440.6|85329.6|743
1617918300000|2021-04-08 21:45:00|85453.3|85342.3|85488.8|85377.8|85506.3|85395.3|85437.5|85326.5|379
1617918600000|2021-04-08 21:50:00|85487.2|85376.2|85488.5|85377.5|85504.8|85393.8|85440.4|85329.4|397
1617918900000|2021-04-08 21:55:00|85477.5|85366.5|85512.5|85401.5|85528.9|85417.9|85423.2|85312.2|520
1617919200000|2021-04-08 22:00:00|85506.3|85395.3|85411.5|85300.5|85523.4|85412.4|85402.8|85291.8|1263
1617919500000|2021-04-08 22:05:00|85412.4|85301.4|85431.3|85320.3|85439|85328|85406.7|85295.7|1465
1617919800000|2021-04-08 22:10:00|85422|85311|85441.7|85330.7|85450.2|85364.1|85419.3|85308.3|1444
1617920100000|2021-04-08 22:15:00|85443.1|85333.2|85442.9|85341.7|85465.5|85384.8|85392.8|85282.6|1246
1617920400000|2021-04-08 22:20:00|85439.7|85341|85447.7|85344.3|85467.7|85381.6|85431.6|85323.3|1209
1617920700000|2021-04-08 22:25:00|85446.9|85348.3|85476.4|85387|85482.7|85407.6|85441.8|85335.9|650
1617921000000|2021-04-08 22:30:00|85469.5|85392|85448.2|85364.9|85482.4|85412.4|85431.1|85349|600
1617921300000|2021-04-08 22:35:00|85449.3|85364|85452.2|85365.8|85467|85392|85431.3|85351.5|495
1617921600000|2021-04-08 22:40:00|85444.4|85368.3|85433.9|85349|85470|85393.9|85423.2|85331.1|1310
1617921900000|2021-04-08 22:45:00|85438.6|85348.9|85434.8|85350.6|85450.2|85371.7|85413.3|85337.1|2389
1617922200000|2021-04-08 22:50:00|85437.2|85354.5|85394.1|85344.1|85444.7|85366.2|85392.3|85323|1805
1617922500000|2021-04-08 22:55:00|85404.4|85334.4|85392.6|85342.6|85412.9|85350|85389.3|85322.2|905
1617922800000|2021-04-08 23:00:00|85393.7|85343.7|85406.9|85356.9|85408.1|85358.1|85389.1|85329|712
1617923100000|2021-04-08 23:05:00|85405.1|85355.1|85396.6|85346.6|85407.3|85357.3|85393.5|85343.5|476
1617923400000|2021-04-08 23:10:00|85397.5|85347.5|85393.2|85343.2|85402.4|85352.4|85381.3|85331.3|780
1617923700000|2021-04-08 23:15:00|85393.8|85343.8|85379.2|85329.2|85397.7|85343.8|85376.2|85323.5|1165
1617924000000|2021-04-08 23:20:00|85379.8|85329.8|85383.8|85333.8|85388.5|85338.5|85377.1|85327.1|1064
1617924300000|2021-04-08 23:25:00|85384|85334|85389.1|85339.1|85391.6|85341.6|85379|85329|479
1617924600000|2021-04-08 23:30:00|85390.5|85340.5|85380.4|85330.4|85393.7|85345.9|85370.9|85323.3|668
1617924900000|2021-04-08 23:35:00|85380.1|85330.1|85385.9|85335.9|85395.3|85350.5|85374.1|85329.2|452
1617925200000|2021-04-08 23:40:00|85385.8|85335.8|85391.9|85341.9|85394|85344|85381.4|85331.4|512
1617925500000|2021-04-08 23:45:00|85393.2|85343.2|85385.6|85335.6|85393.2|85343.2|85383.4|85333.4|466
1617925800000|2021-04-08 23:50:00|85384.9|85334.9|85392.4|85342.4|85402.9|85352.9|85381.6|85331.6|716
1617926100000|2021-04-08 23:55:00|85392|85342|85399.4|85349.4|85403.4|85353.4|85387.1|85331.9|2184
1617926400000|2021-04-09 00:00:00|85400.1|85350.1|85391.6|85341.6|85412.8|85362.8|85380.9|85318.7|1988
1617926700000|2021-04-09 00:05:00|85392.6|85342.6|85383.7|85333.7|85396.6|85346.6|85362.5|85308.5|1981
1617927000000|2021-04-09 00:10:00|85384.6|85334.6|85388.9|85338.9|85399.2|85349.2|85369.3|85312.3|2070
1617927300000|2021-04-09 00:15:00|85387|85337|85401.6|85351.6|85418.7|85360.9|85384.8|85334.8|2032
1617927600000|2021-04-09 00:20:00|85403|85353|85405.5|85355.5|85416.5|85366.5|85395|85345|2079
1617927900000|2021-04-09 00:25:00|85405.8|85355.8|85404.3|85354.3|85415.4|85365.4|85396|85346|2097
1617928200000|2021-04-09 00:30:00|85402.7|85352.7|85391.1|85341.1|85407.7|85357.7|85382.9|85322.2|2146
1617928500000|2021-04-09 00:35:00|85389.1|85339.1|85381.8|85331.8|85406.2|85353|85372.7|85308|2194
1617928800000|2021-04-09 00:40:00|85381.3|85331.3|85385.6|85335.6|85390.1|85337.4|85367.9|85307.7|1944
1617929100000|2021-04-09 00:45:00|85386|85336|85388.1|85338.1|85405.3|85351.6|85381.8|85320.1|1773
1617929400000|2021-04-09 00:50:00|85387.4|85337.4|85379.1|85329.1|85408.5|85351.5|85375.8|85312.2|2240
1617929700000|2021-04-09 00:55:00|85380.9|85330.9|85355.7|85305.7|85396.3|85341.7|85353.6|85290.8|2210
1617930000000|2021-04-09 01:00:00|85355.5|85305.5|85386.6|85336.6|85398.2|85340.3|85351.6|85287.8|2265
1617930300000|2021-04-09 01:05:00|85385.5|85335.5|85377.9|85327.9|85390.7|85340.7|85367.1|85307.7|2008
1617930600000|2021-04-09 01:10:00|85378|85328|85378.4|85328.4|85386|85336|85366.2|85292.6|1407
1617930900000|2021-04-09 01:15:00|85378.3|85328.3|85391.3|85341.3|85406.3|85351.6|85368.5|85307.1|2096
1617931200000|2021-04-09 01:20:00|85390.6|85340.6|85404.4|85354.4|85423.2|85364.8|85381.1|85324.3|1806
1617931500000|2021-04-09 01:25:00|85400.6|85350.6|85416.2|85366.2|85433.3|85373.2|85397.7|85339.8|1679
1617931800000|2021-04-09 01:30:00|85416.4|85366.4|85427.8|85377.8|85434.1|85382.1|85413.8|85344.4|1137
1617932100000|2021-04-09 01:35:00|85427.6|85377.6|85445.9|85395.9|85446.9|85396.9|85420.2|85370.2|1072
1617932400000|2021-04-09 01:40:00|85444|85394|85459.7|85409.7|85466.7|85416.7|85440.8|85390.8|857
1617932700000|2021-04-09 01:45:00|85459.8|85409.8|85452.6|85402.6|85466.6|85416.6|85451.9|85401.9|889
1617933000000|2021-04-09 01:50:00|85452.8|85402.8|85453.5|85403.5|85463.4|85427.4|85441.5|85391.5|898
1617933300000|2021-04-09 01:55:00|85453.3|85403.3|85445|85395|85455.1|85405.1|85435.3|85385.3|903
1617933600000|2021-04-09 02:00:00|85446.3|85396.3|85459.1|85409.1|85463.8|85423.6|85445.4|85395.4|779
1617933900000|2021-04-09 02:05:00|85459.6|85409.6|85492.8|85442.8|85501.8|85460.5|85457.3|85407.3|888
1617934200000|2021-04-09 02:10:00|85493.7|85443.7|85500.9|85450.9|85513.7|85463.7|85485.6|85435.6|890
1617934500000|2021-04-09 02:15:00|85501.3|85451.3|85510.1|85460.1|85516.6|85475.3|85497.9|85450.9|715
1617934800000|2021-04-09 02:20:00|85510.2|85460.2|85503.8|85453.8|85512.5|85467.2|85492|85447.5|612
1617935100000|2021-04-09 02:25:00|85504.1|85454.1|85511.5|85461.5|85511.6|85474.5|85497.3|85454.1|533
1617935400000|2021-04-09 02:30:00|85511.4|85461.4|85515.9|85465.9|85519.1|85469.1|85504.5|85454.5|872
1617935700000|2021-04-09 02:35:00|85513.9|85463.9|85513.2|85463.2|85516.2|85466.2|85506.2|85456.2|676
1617936000000|2021-04-09 02:40:00|85513.7|85463.7|85504.9|85454.9|85522.8|85472.8|85504.1|85454.1|725
1617936300000|2021-04-09 02:45:00|85504|85454|85503|85453|85510.6|85460.6|85501|85451|831
1617936600000|2021-04-09 02:50:00|85502.8|85452.8|85515.3|85465.3|85517|85467|85502.6|85452.6|590
1617936900000|2021-04-09 02:55:00|85515|85465|85518.3|85468.3|85521.3|85479|85504|85460.5|591
1617937200000|2021-04-09 03:00:00|85518.1|85468.1|85523.5|85473.5|85533.8|85483.8|85517.9|85467.9|777
1617937500000|2021-04-09 03:05:00|85523.3|85473.3|85530.2|85480.2|85534|85484|85522.4|85472.4|525
1617937800000|2021-04-09 03:10:00|85532|85482|85533.7|85483.7|85536.2|85486.2|85529.2|85479.2|509
1617938100000|2021-04-09 03:15:00|85533.9|85483.9|85528.2|85478.2|85535.6|85485.6|85522|85472|566
1617938400000|2021-04-09 03:20:00|85527.2|85477.2|85522.9|85472.9|85534.9|85484.9|85522.1|85472.1|586
1617938700000|2021-04-09 03:25:00|85523.5|85473.5|85515.4|85465.4|85525.3|85475.3|85512.6|85462.6|592
1617939000000|2021-04-09 03:30:00|85515.8|85465.8|85514.7|85464.7|85523.7|85473.7|85511.4|85461.4|551
1617939300000|2021-04-09 03:35:00|85515.1|85465.1|85519.7|85469.7|85521.5|85483.9|85505.5|85456.1|512
1617939600000|2021-04-09 03:40:00|85520.2|85470.2|85512.6|85462.6|85520.8|85484.1|85504.7|85459.1|469
1617939900000|2021-04-09 03:45:00|85512.7|85462.7|85526.1|85476.1|85527.1|85477.1|85508.6|85458.6|915
1617940200000|2021-04-09 03:50:00|85526.2|85476.2|85518|85468|85530.7|85480.7|85516.6|85466.6|785
1617940500000|2021-04-09 03:55:00|85518.4|85468.4|85518.5|85468.5|85522.2|85472.2|85511.1|85461.1|582
1617940800000|2021-04-09 04:00:00|85517|85467|85520.6|85470.6|85527.5|85477.5|85517|85467|508
1617941100000|2021-04-09 04:05:00|85520.9|85470.9|85527|85477|85536.4|85490.6|85515.6|85470.7|530
1617941400000|2021-04-09 04:10:00|85526.8|85476.8|85526.3|85476.3|85535.4|85493.4|85518.4|85472.5|710
1617941700000|2021-04-09 04:15:00|85526.2|85476.2|85528.6|85478.6|85532.3|85482.3|85520.3|85470.3|556
1617942000000|2021-04-09 04:20:00|85529|85479|85527.4|85477.4|85552|85494.4|85519.4|85472.9|432
1617942300000|2021-04-09 04:25:00|85528.3|85478.3|85533.2|85483.2|85540.8|85490.8|85528.3|85478.3|551
1617942600000|2021-04-09 04:30:00|85532.9|85482.9|85535|85485|85539.8|85489.8|85525.7|85475.7|514
1617942900000|2021-04-09 04:35:00|85535.1|85485.1|85524.9|85474.9|85538.4|85488.4|85524.4|85474.4|478
1617943200000|2021-04-09 04:40:00|85524.8|85474.8|85524.1|85474.1|85539|85478.9|85519.5|85462|528
1617943500000|2021-04-09 04:45:00|85523.6|85473.6|85524.7|85474.7|85527.9|85477.9|85516|85466|380
1617943800000|2021-04-09 04:50:00|85524.9|85474.9|85524.8|85474.8|85532.4|85482.4|85518.7|85468.7|510
1617944100000|2021-04-09 04:55:00|85524.9|85474.9|85530.1|85480.1|85533.5|85483.5|85520.9|85470.9|546
1617944400000|2021-04-09 05:00:00|85528.9|85478.9|85527|85477|85531|85481|85524.5|85474.5|442
1617944700000|2021-04-09 05:05:00|85527.7|85477.7|85538.3|85488.3|85540.1|85490.1|85526.5|85476.5|547
1617945000000|2021-04-09 05:10:00|85539.2|85489.2|85564.1|85514.1|85567|85517|85538.2|85488.2|773
1617945300000|2021-04-09 05:15:00|85564|85514|85569.8|85519.8|85569.8|85519.8|85551|85501|619
1617945600000|2021-04-09 05:20:00|85568.8|85518.8|85572.1|85522.1|85572.4|85522.4|85560.6|85510.6|543
1617945900000|2021-04-09 05:25:00|85572.3|85522.3|85580.7|85530.7|85581|85531|85571.7|85521.7|504
1617946200000|2021-04-09 05:30:00|85580.1|85530.1|85580.7|85530.7|85594.5|85544.5|85574|85524|668
1617946500000|2021-04-09 05:35:00|85579.6|85529.6|85577.4|85527.4|85590.7|85540.7|85573|85523|590
1617946800000|2021-04-09 05:40:00|85577.5|85527.5|85582.8|85532.8|85614.3|85564.3|85575.6|85525.6|949
1617947100000|2021-04-09 05:45:00|85582.9|85532.9|85608.4|85558.4|85624.6|85574.6|85582.3|85532.3|1066
1617947400000|2021-04-09 05:50:00|85608.3|85558.3|85614.8|85564.8|85617.8|85567.8|85590.8|85540.8|1199
1617947700000|2021-04-09 05:55:00|85615.5|85565.5|85662.3|85559.8|85695.3|85628.6|85614|85543.7|1185
1617948000000|2021-04-09 06:00:00|85649.4|85574.6|85650.3|85600.3|85666|85608.4|85610.6|85534.6|1484
1617948300000|2021-04-09 06:05:00|85650.2|85600.2|85604.8|85554.8|85661.7|85611.7|85588.1|85538.1|1463
1617948600000|2021-04-09 06:10:00|85604.9|85554.9|85647.1|85597.1|85679.4|85629.4|85593.7|85554.4|1298
1617948900000|2021-04-09 06:15:00|85647|85597|85704.3|85654.3|85713.8|85663.8|85644.8|85594.8|1262
1617949200000|2021-04-09 06:20:00|85704.9|85654.9|85688.5|85638.5|85720.4|85670.4|85663.4|85624.9|1099
1617949500000|2021-04-09 06:25:00|85687.6|85637.6|85705.2|85655.2|85708|85670.2|85663.1|85625.9|971
1617949800000|2021-04-09 06:30:00|85705.6|85655.6|85747.1|85697.1|85760.7|85720.6|85687.2|85652.2|1334
1617950100000|2021-04-09 06:35:00|85746.6|85696.6|85739.7|85714.7|85753.4|85716.4|85726.9|85685.7|1149
1617950400000|2021-04-09 06:40:00|85739.6|85714.6|85732.3|85682.3|85753.8|85715.7|85709.8|85672.2|1225
1617950700000|2021-04-09 06:45:00|85733.4|85683.4|85716|85666|85808.4|85758.4|85702.9|85658.4|1501
1617951000000|2021-04-09 06:50:00|85716.2|85666.2|85698.9|85673.9|85720.3|85682.2|85676|85634.3|1244
1617951300000|2021-04-09 06:55:00|85699.2|85674.2|85697|85647|85716.4|85683|85654.4|85619.1|1382
1617951600000|2021-04-09 07:00:00|85693.6|85643.6|85630.2|85580.2|85716.4|85666.4|85613.8|85563.8|1653
1617951900000|2021-04-09 07:05:00|85628.1|85578.1|85562.9|85537.9|85634.1|85591.3|85562.3|85529.1|1389
1617952200000|2021-04-09 07:10:00|85567.1|85542.1|85557.5|85532.5|85616.4|85587.1|85553|85516.3|1678
1617952500000|2021-04-09 07:15:00|85557.7|85532.7|85538.9|85488.9|85586.3|85551.6|85486.7|85436.7|1454
1617952800000|2021-04-09 07:20:00|85540|85490|85533.4|85508.4|85595.5|85558.1|85519.3|85487.4|1411
1617953100000|2021-04-09 07:25:00|85534|85509|85550|85500|85569.6|85531.1|85509.3|85484.3|1354
1617953400000|2021-04-09 07:30:00|85550.3|85500.3|85622.3|85597.3|85635|85602.3|85535.9|85499.3|1396
1617953700000|2021-04-09 07:35:00|85621.9|85596.9|85625.6|85600.6|85650.9|85617.8|85585.8|85548|1239
1617954000000|2021-04-09 07:40:00|85625.9|85600.9|85538.8|85513.8|85635.5|85602.9|85531.1|85498|1264
1617954300000|2021-04-09 07:45:00|85538.9|85513.9|85556.4|85506.4|85571.2|85537.7|85529.7|85482.6|1157
1617954600000|2021-04-09 07:50:00|85556.1|85506.1|85530.9|85505.9|85582.2|85543.3|85530.9|85492.6|1064
1617954900000|2021-04-09 07:55:00|85531.2|85506.2|85484.1|85434.1|85537.6|85506.3|85461.1|85420.4|1412
1617955200000|2021-04-09 08:00:00|85486|85436|85517.8|85492.8|85548.3|85509.2|85461.3|85421|1436
1617955500000|2021-04-09 08:05:00|85528.9|85478.9|85501.8|85476.8|85536.8|85501.9|85478.1|85446.6|1193
1617955800000|2021-04-09 08:10:00|85503.7|85478.7|85527.9|85502.9|85555.2|85517.6|85502.8|85471.6|1180
1617956100000|2021-04-09 08:15:00|85528|85503|85538.6|85488.6|85551.1|85514.3|85510.8|85476|1148
1617956400000|2021-04-09 08:20:00|85536.4|85486.4|85510|85485|85561.6|85534.6|85504|85470.9|1233
1617956700000|2021-04-09 08:25:00|85510.1|85485.1|85561.7|85511.7|85569.9|85525.2|85507|85479.2|976
1617957000000|2021-04-09 08:30:00|85561.2|85511.2|85531.7|85506.7|85567.8|85529|85528.8|85493.2|1152
1617957300000|2021-04-09 08:35:00|85531.5|85506.5|85523.8|85498.8|85560.8|85528.1|85517.3|85476.5|1068
1617957600000|2021-04-09 08:40:00|85522.4|85497.4|85566.6|85541.6|85570|85545|85522.4|85486.8|1047
1617957900000|2021-04-09 08:45:00|85566.4|85541.4|85571.1|85546.1|85589.1|85554.4|85559|85521.4|1029
1617958200000|2021-04-09 08:50:00|85570.2|85545.2|85565.7|85540.7|85594.1|85559.4|85559.5|85522.4|1118
1617958500000|2021-04-09 08:55:00|85565.6|85540.6|85559|85534|85582|85544.5|85547.9|85510.9|1161
1617958800000|2021-04-09 09:00:00|85560.1|85535.1|85570.7|85545.7|85582.8|85546.3|85545.5|85513.6|1094
1617959100000|2021-04-09 09:05:00|85570.5|85545.5|85556.4|85531.4|85584.4|85553.3|85551.1|85520.9|1069
1617959400000|2021-04-09 09:10:00|85556.2|85531.2|85557.9|85532.9|85593.5|85560.4|85553.4|85516.8|1159
1617959700000|2021-04-09 09:15:00|85559.1|85534.1|85561.8|85536.8|85581.6|85544.5|85543.2|85509.6|1169
1617960000000|2021-04-09 09:20:00|85561.2|85536.2|85573|85548|85581.7|85552.4|85557.3|85520.4|897
1617960300000|2021-04-09 09:25:00|85573.1|85548.1|85596.5|85571.5|85619.2|85585.2|85560.1|85524.4|1181
1617960600000|2021-04-09 09:30:00|85596.7|85571.7|85590.9|85565.9|85613.7|85580.7|85561.8|85519.4|1133
1617960900000|2021-04-09 09:35:00|85590.7|85565.7|85556.6|85531.6|85613.8|85577.8|85554.1|85516.8|904
1617961200000|2021-04-09 09:40:00|85556.8|85531.8|85578|85553|85592.1|85558.3|85556.7|85527.7|905
1617961500000|2021-04-09 09:45:00|85578.5|85553.5|85572.4|85547.4|85604|85569.6|85563.3|85534.4|1051
1617961800000|2021-04-09 09:50:00|85571|85546|85598.6|85573.6|85603|85578|85571|85534.9|959
1617962100000|2021-04-09 09:55:00|85598.3|85573.3|85603.8|85578.8|85611.3|85582.6|85583.9|85550.1|770
1617962400000|2021-04-09 10:00:00|85603.5|85578.5|85617.2|85592.2|85629.7|85596.8|85597|85572|1004
1617962700000|2021-04-09 10:05:00|85617|85592|85597|85572|85626.9|85592.2|85591.3|85566.3|1028
1617963000000|2021-04-09 10:10:00|85597.7|85572.7|85635.6|85610.6|85639.5|85613.1|85597.1|85572.1|1083
1617963300000|2021-04-09 10:15:00|85636.1|85611.1|85584|85559|85652.1|85616.1|85580.2|85547.9|890
1617963600000|2021-04-09 10:20:00|85583.9|85558.9|85586.8|85561.8|85599.3|85574.3|85568.1|85538.5|968
1617963900000|2021-04-09 10:25:00|85587|85562|85574.1|85549.1|85596.2|85564|85562.9|85524.5|831
1617964200000|2021-04-09 10:30:00|85573.9|85548.9|85579.9|85554.9|85596.7|85571.7|85572.1|85538.6|839
1617964500000|2021-04-09 10:35:00|85579.5|85554.5|85584.6|85559.6|85613|85574.5|85569.4|85541.5|974
1617964800000|2021-04-09 10:40:00|85585.2|85560.2|85592.6|85567.6|85606.7|85569.1|85573.9|85543.4|984
1617965100000|2021-04-09 10:45:00|85592.4|85567.4|85668.7|85618.7|85673|85635.1|85588|85551.9|1137
1617965400000|2021-04-09 10:50:00|85668.1|85618.1|85588.6|85563.6|85668.1|85630.6|85565.2|85529.2|900
1617965700000|2021-04-09 10:55:00|85589|85564|85626.9|85601.9|85647.4|85622.4|85580|85552.7|1388
1617966000000|2021-04-09 11:00:00|85626.6|85601.6|85596.3|85571.3|85657.7|85620.7|85577.3|85539.1|1226
1617966300000|2021-04-09 11:05:00|85596|85571|85572.8|85547.8|85609.5|85584.5|85563.7|85536.3|1123
1617966600000|2021-04-09 11:10:00|85573.6|85548.6|85582.7|85557.7|85625.8|85587.7|85566.1|85531.3|1301
1617966900000|2021-04-09 11:15:00|85582.1|85557.1|85607.9|85582.9|85636.6|85599.6|85580.7|85542.3|1233
1617967200000|2021-04-09 11:20:00|85608|85583|85606.8|85581.8|85623.7|85593.3|85569.7|85533.5|1314
1617967500000|2021-04-09 11:25:00|85604|85579|85596.6|85571.6|85620.6|85585.5|85572.2|85534|1288
1617967800000|2021-04-09 11:30:00|85596.9|85571.9|85612.2|85562.2|85621.8|85593.6|85588.9|85553.5|1185
1617968100000|2021-04-09 11:35:00|85611.9|85561.9|85590.2|85565.2|85618.8|85583.4|85574.4|85537.6|1133
1617968400000|2021-04-09 11:40:00|85590.3|85565.3|85580.6|85555.6|85595.8|85567.1|85567.9|85530.5|840
1617968700000|2021-04-09 11:45:00|85583.1|85558.1|85609.4|85559.4|85610.7|85581.4|85576.8|85538.4|908
1617969000000|2021-04-09 11:50:00|85596.9|85571.9|85561.9|85536.9|85600.2|85572.3|85558.2|85533.2|1147
1617969300000|2021-04-09 11:55:00|85561.8|85536.8|85604.6|85579.6|85619.8|85583.4|85546.1|85510.4|1437
1617969600000|2021-04-09 12:00:00|85603.9|85578.9|85591.8|85566.8|85633.4|85604.3|85572.3|85547.3|1399
1617969900000|2021-04-09 12:05:00|85591.9|85566.9|85595.6|85570.6|85626.4|85601.4|85582.9|85548.3|1116
1617970200000|2021-04-09 12:10:00|85595.5|85570.5|85577.6|85552.6|85602.3|85574.3|85572.1|85539.7|1350
1617970500000|2021-04-09 12:15:00|85578|85553|85554.5|85529.5|85592.5|85561.2|85552.2|85516.1|1296
1617970800000|2021-04-09 12:20:00|85554|85529|85642.1|85617.1|85677.9|85647|85544.6|85515|1561
1617971100000|2021-04-09 12:25:00|85641.8|85616.8|85670.5|85620.5|85684.2|85622.3|85603.7|85565.8|1410
1617971400000|2021-04-09 12:30:00|85683.2|85609.8|85605.8|85580.8|85708|85632.5|85599.6|85561.9|1554
1617971700000|2021-04-09 12:35:00|85605.4|85580.4|85654.5|85629.5|85694.7|85660.5|85586.8|85561.8|1564
1617972000000|2021-04-09 12:40:00|85654.2|85629.2|85702.6|85677.6|85713|85683.6|85637.7|85612.7|1454
1617972300000|2021-04-09 12:45:00|85700|85675|85743.4|85718.4|85746.6|85721.1|85662.8|85637.8|1537
1617972600000|2021-04-09 12:50:00|85743.5|85718.5|85723.6|85698.6|85775.1|85741.5|85713.5|85685.7|1526
1617972900000|2021-04-09 12:55:00|85723.7|85698.7|85715.6|85665.6|85745.6|85720.6|85662|85633.8|1610
1617973200000|2021-04-09 13:00:00|85716.8|85666.8|85749.9|85699.9|85749.9|85715.9|85667.4|85623.4|1518
1617973500000|2021-04-09 13:05:00|85752|85702|85720.3|85695.3|85764.2|85728|85697.5|85661.9|1365
1617973800000|2021-04-09 13:10:00|85720.2|85695.2|85731.7|85706.7|85740.2|85715.2|85699.5|85667.6|1216
1617974100000|2021-04-09 13:15:00|85729.5|85704.5|85688.4|85663.4|85767.6|85734.9|85686.7|85661.7|1274
1617974400000|2021-04-09 13:20:00|85688.5|85663.5|85645.7|85620.7|85716.7|85683.6|85644.7|85619.7|1249
1617974700000|2021-04-09 13:25:00|85646|85621|85619.3|85569.3|85646.4|85621|85602.6|85565.8|1136
1617975000000|2021-04-09 13:30:00|85619.2|85569.2|85571.6|85546.6|85619.2|85582.2|85557.7|85532.7|1083
1617975300000|2021-04-09 13:35:00|85570.4|85545.4|85566.6|85541.6|85616|85591|85564.7|85539.7|1049
1617975600000|2021-04-09 13:40:00|85566.4|85541.4|85563.3|85538.3|85622.9|85587.9|85552|85515.7|1067
1617975900000|2021-04-09 13:45:00|85563|85538|85553.2|85528.2|85582.9|85556.7|85536|85508.2|934
1617976200000|2021-04-09 13:50:00|85553.4|85528.4|85555.5|85530.5|85559.9|85534.9|85536.7|85500.8|931
1617976500000|2021-04-09 13:55:00|85553.8|85528.8|85544.7|85519.7|85558.2|85533.2|85519.6|85494.6|989
1617976800000|2021-04-09 14:00:00|85543.1|85518.1|85514.2|85489.2|85558.5|85533.5|85501.6|85476.6|1463
1617977100000|2021-04-09 14:05:00|85514.5|85489.5|85498.6|85473.6|85515.8|85490.8|85477.5|85449.7|1295
1617977400000|2021-04-09 14:10:00|85498.9|85473.9|85493.5|85468.5|85517.1|85485.1|85461.8|85427.4|1198
1617977700000|2021-04-09 14:15:00|85493.6|85468.6|85521.9|85496.9|85549.3|85510.2|85486.2|85454.2|1270
1617978000000|2021-04-09 14:20:00|85522.3|85497.3|85455.3|85430.3|85523.1|85498.1|85453.6|85417.1|1281
1617978300000|2021-04-09 14:25:00|85455.5|85430.5|85452.6|85427.6|85477.3|85443.7|85433|85397.3|1318
1617978600000|2021-04-09 14:30:00|85454.4|85429.4|85421|85396|85473.5|85436.7|85419.3|85388.5|1313
1617978900000|2021-04-09 14:35:00|85421.3|85396.3|85417.3|85392.3|85424.6|85398.8|85387|85362|1185
1617979200000|2021-04-09 14:40:00|85417.2|85392.2|85443.5|85418.5|85460.6|85425|85391.9|85366.9|1289
1617979500000|2021-04-09 14:45:00|85444.2|85419.2|85430.8|85405.8|85473.1|85448.1|85426.8|85401.8|1274
1617979800000|2021-04-09 14:50:00|85431|85406|85427|85402|85451.5|85426.5|85391.2|85359|1458
1617980100000|2021-04-09 14:55:00|85424.3|85399.3|85500.9|85475.9|85515.3|85490.3|85407.9|85382.9|1811
1617980400000|2021-04-09 15:00:00|85501.3|85476.3|85494.3|85469.3|85527.5|85502.5|85476.9|85447.2|1604
1617980700000|2021-04-09 15:05:00|85494.9|85469.9|85511.4|85486.4|85517.4|85486.7|85493.1|85458.7|1077
1617981000000|2021-04-09 15:10:00|85510.7|85485.7|85522.6|85497.6|85534.7|85509.7|85508.8|85483.8|1331
1617981300000|2021-04-09 15:15:00|85522.5|85497.5|85534.8|85509.8|85535|85510|85509.8|85484.8|1176
1617981600000|2021-04-09 15:20:00|85534.3|85509.3|85533.2|85508.2|85544.3|85519.3|85519.5|85494.5|932
1617981900000|2021-04-09 15:25:00|85533.1|85508.1|85534.6|85509.6|85552|85520|85512.9|85487.9|1219
1617982200000|2021-04-09 15:30:00|85536.1|85511.1|85509.8|85484.8|85548.4|85515.9|85507.4|85482.4|968
1617982500000|2021-04-09 15:35:00|85509.6|85484.6|85506.6|85481.6|85535.1|85510.1|85504.4|85479.4|888
1617982800000|2021-04-09 15:40:00|85506.9|85481.9|85478.4|85453.4|85508.9|85483.9|85468.4|85443.4|1204
1617983100000|2021-04-09 15:45:00|85478.3|85453.3|85461.8|85436.8|85482.5|85457.5|85451|85426|1016
1617983400000|2021-04-09 15:50:00|85462|85437|85448.7|85423.7|85468|85443|85448.5|85423.5|1007
1617983700000|2021-04-09 15:55:00|85448.6|85423.6|85435.1|85410.1|85450.1|85425.1|85434.1|85409.1|870
1617984000000|2021-04-09 16:00:00|85434.6|85409.6|85445.8|85420.8|85467.5|85427|85429|85393.7|934
1617984300000|2021-04-09 16:05:00|85445.6|85420.6|85436.2|85386.2|85467.2|85427.5|85435.5|85385.5|984
1617984600000|2021-04-09 16:10:00|85436.3|85386.3|85438.1|85388.1|85443.1|85393.1|85431.1|85381.1|1156
1617984900000|2021-04-09 16:15:00|85437.9|85387.9|85424.3|85374.3|85438.2|85388.7|85409.5|85370.4|964
1617985200000|2021-04-09 16:20:00|85425.2|85375.2|85424.5|85374.5|85431.3|85389|85409.3|85369.2|1291
1617985500000|2021-04-09 16:25:00|85424.6|85374.6|85408.4|85358.4|85427.9|85388.6|85407.5|85357.5|872
1617985800000|2021-04-09 16:30:00|85408.5|85358.5|85422|85372|85432|85382|85399.9|85349.9|782
1617986100000|2021-04-09 16:35:00|85422.7|85372.7|85440.4|85390.4|85441.2|85395|85416|85366|879
1617986400000|2021-04-09 16:40:00|85440.7|85390.7|85421.1|85371.1|85441.2|85391.2|85419.5|85369.5|658
1617986700000|2021-04-09 16:45:00|85422.1|85372.1|85383.3|85333.3|85425.4|85378.8|85377.1|85327.1|1002
1617987000000|2021-04-09 16:50:00|85383.4|85333.4|85398|85348|85406.1|85356.1|85354.8|85315.9|861
1617987300000|2021-04-09 16:55:00|85398.2|85348.2|85413.9|85363.9|85414.3|85371.7|85383.9|85340.6|863
1617987600000|2021-04-09 17:00:00|85413.8|85363.8|85413.5|85363.5|85417.5|85368|85391.5|85353.1|664
1617987900000|2021-04-09 17:05:00|85413.7|85363.7|85410.6|85360.6|85416.4|85366.4|85405|85355|520
1617988200000|2021-04-09 17:10:00|85410.8|85360.8|85394.1|85344.1|85412.2|85362.2|85393.2|85343.2|846
1617988500000|2021-04-09 17:15:00|85394.6|85344.6|85369.1|85319.1|85408.4|85358.4|85363.4|85313.4|1022
1617988800000|2021-04-09 17:20:00|85368.9|85318.9|85338.1|85288.1|85369.8|85326.7|85329.8|85287.1|889
1617989100000|2021-04-09 17:25:00|85337.4|85287.4|85339.2|85289.2|85351.6|85307.6|85330.5|85280.5|892
1617989400000|2021-04-09 17:30:00|85339.9|85289.9|85333.6|85283.6|85340.2|85290.2|85328.8|85278.8|811
1617989700000|2021-04-09 17:35:00|85335.1|85285.1|85339|85289|85342.7|85305.7|85320|85279.5|643
1617990000000|2021-04-09 17:40:00|85338.9|85288.9|85318.2|85268.2|85339.3|85295.9|85311.3|85266.7|573
1617990300000|2021-04-09 17:45:00|85317.9|85267.9|85308.5|85258.5|85319.4|85281.9|85294.8|85255.7|545
1617990600000|2021-04-09 17:50:00|85309.2|85259.2|85321.8|85271.8|85321.8|85271.8|85293.9|85251|604
1617990900000|2021-04-09 17:55:00|85321.6|85271.6|85344.6|85319.6|85359.5|85326|85317.8|85270.2|758
1617991200000|2021-04-09 18:00:00|85344.4|85319.4|85365.1|85315.1|85398.9|85348.9|85343.6|85305.6|1074
1617991500000|2021-04-09 18:05:00|85365|85315|85395.7|85345.7|85396|85346|85348.9|85311|823
1617991800000|2021-04-09 18:10:00|85395.8|85345.8|85377.5|85327.5|85403.8|85359.5|85376.3|85326.3|914
1617992100000|2021-04-09 18:15:00|85377.9|85327.9|85372.2|85322.2|85380.6|85330.6|85359.1|85309.1|1136
1617992400000|2021-04-09 18:20:00|85372.4|85322.4|85368.7|85318.7|85381.6|85331.6|85366.4|85316.4|745
1617992700000|2021-04-09 18:25:00|85368.6|85318.6|85373.3|85323.3|85377.1|85327.1|85359.7|85309.7|755
1617993000000|2021-04-09 18:30:00|85373.5|85323.5|85388.3|85338.3|85391.2|85341.2|85372.5|85322.5|937
1617993300000|2021-04-09 18:35:00|85387.4|85337.4|85392.6|85342.6|85396.2|85346.2|85386.7|85336.7|701
1617993600000|2021-04-09 18:40:00|85393.5|85343.5|85390.4|85340.4|85397.9|85347.9|85382.8|85332.8|776
1617993900000|2021-04-09 18:45:00|85390.3|85340.3|85388.7|85338.7|85395.6|85345.6|85383|85333|626
1617994200000|2021-04-09 18:50:00|85388.6|85338.6|85353.6|85303.6|85395.3|85347|85351.6|85301.6|834
1617994500000|2021-04-09 18:55:00|85353.8|85303.8|85387.3|85337.3|85391.1|85350.1|85353.8|85303.8|1050
1617994800000|2021-04-09 19:00:00|85387.2|85337.2|85365.6|85315.6|85387.5|85339|85357.5|85314.2|853
1617995100000|2021-04-09 19:05:00|85365.7|85315.7|85361.7|85311.7|85372.7|85335.7|85352.3|85302.9|661
1617995400000|2021-04-09 19:10:00|85365|85315|85371.4|85321.4|85374.3|85332.5|85339.4|85302.9|593
1617995700000|2021-04-09 19:15:00|85371.2|85321.2|85360.8|85335.8|85377.5|85337.9|85358.8|85317.8|594
1617996000000|2021-04-09 19:20:00|85362.1|85337.1|85372.3|85322.3|85376|85338.2|85359.2|85318.6|472
1617996300000|2021-04-09 19:25:00|85374.8|85324.8|85364.8|85314.8|85378.4|85336.7|85358.9|85314.8|832
1617996600000|2021-04-09 19:30:00|85366.7|85316.7|85368.3|85318.3|85373.4|85323.4|85363.9|85313.9|941
1617996900000|2021-04-09 19:35:00|85368.2|85318.2|85368.5|85318.5|85374.7|85324.7|85365.2|85315.2|853
1617997200000|2021-04-09 19:40:00|85368.7|85318.7|85380.1|85330.1|85381.5|85331.5|85362.6|85312.6|703
1617997500000|2021-04-09 19:45:00|85380.7|85330.7|85373.2|85323.2|85381.7|85336.4|85358.7|85319.4|651
1617997800000|2021-04-09 19:50:00|85373.9|85323.9|85354.4|85329.4|85374.7|85331.2|85353.2|85311.6|528
1617998100000|2021-04-09 19:55:00|85354.6|85329.6|85369.2|85319.2|85372.3|85329.6|85354.6|85307.7|675
1617998400000|2021-04-09 20:00:00|85368.9|85318.9|85368.8|85318.8|85378.8|85328.8|85363.6|85313.6|803
1617998700000|2021-04-09 20:05:00|85368.2|85318.2|85362.9|85312.9|85374.3|85324.3|85354.9|85304.9|725
1617999000000|2021-04-09 20:10:00|85362.8|85312.8|85366.4|85316.4|85369.1|85325.8|85344.8|85308.2|488
1617999300000|2021-04-09 20:15:00|85365.3|85315.3|85369.1|85319.1|85371.2|85321.2|85356|85306|538
1617999600000|2021-04-09 20:20:00|85369.3|85319.3|85371.5|85321.5|85373.1|85323.1|85364|85314|429
1617999900000|2021-04-09 20:25:00|85371.9|85321.9|85376.3|85326.3|85376.9|85331|85355.2|85306|401
1618000200000|2021-04-09 20:30:00|85376.4|85326.4|85370.1|85320.1|85376.6|85326.6|85365.5|85315.5|513
1618000500000|2021-04-09 20:35:00|85370.3|85320.3|85378.9|85328.9|85386.7|85336.7|85365.9|85315.9|550
1618000800000|2021-04-09 20:40:00|85382.2|85332.2|85391.2|85341.2|85399.6|85349.6|85365.2|85315.2|746
1618001100000|2021-04-09 20:45:00|85398.1|85348.1|85390.2|85340.2|85411.2|85350.4|85379.9|85313.5|854
1618001400000|2021-04-09 20:50:00|85392.1|85342.1|85396.3|85346.3|85400.9|85350.9|85382.9|85332.9|733
1618001700000|2021-04-09 20:55:00|85393|85343|85440.2|85329.4|85465.5|85373.2|85384.5|85273.5|413
1618174800000|2021-04-11 21:00:00|85519.9|85383.9|85499.9|85363.9|85542.3|85406.3|85491.7|85355.7|50
1618175100000|2021-04-11 21:05:00|85498.5|85362.5|85478.7|85342.7|85514|85382.1|85396.7|85260.7|122
1618175400000|2021-04-11 21:10:00|85481.9|85345.9|85482.6|85346.6|85498.3|85362.3|85397.6|85261.6|79
1618175700000|2021-04-11 21:15:00|85489.3|85353.3|85493|85362|85507.3|85376.3|85427.6|85294.4|149
1618176000000|2021-04-11 21:20:00|85493.2|85362.2|85513.2|85382.2|85513.2|85382.2|85471.7|85340.7|128
1618176300000|2021-04-11 21:25:00|85493.8|85362.8|85472.6|85341.6|85513.2|85382.2|85418.2|85287.2|174
1618176600000|2021-04-11 21:30:00|85480.8|85349.8|85457.1|85326.1|85533.3|85402.3|85409.4|85278.4|340
1618176900000|2021-04-11 21:35:00|85458|85327|85435.9|85304.9|85474.9|85343.9|85423.5|85292.5|365
1618177200000|2021-04-11 21:40:00|85438.2|85307.2|85423.7|85292.7|85517.1|85386.1|85420.2|85289.2|393
1618177500000|2021-04-11 21:45:00|85432.5|85301.5|85483.7|85352.7|85524.1|85393.1|85414.3|85283.3|346
1618177800000|2021-04-11 21:50:00|85484|85353|85509.2|85378.2|85550.5|85419.5|85454|85323|317
1618178100000|2021-04-11 21:55:00|85511|85380|85470.6|85359.6|85557.5|85446.5|85466.1|85355.1|217
1618178400000|2021-04-11 22:00:00|85471.1|85360.1|85458.1|85347.1|85512.8|85401.8|85426.4|85315.4|1020
1618178700000|2021-04-11 22:05:00|85457.4|85346.4|85469.2|85358.2|85490.8|85379.8|85455.3|85344.3|1028
1618179000000|2021-04-11 22:10:00|85470.2|85359.2|85462.3|85351.3|85473.5|85362.5|85453.8|85342.8|781
1618179300000|2021-04-11 22:15:00|85462.5|85351.5|85464|85353|85476.9|85385|85450.1|85339.1|635
1618179600000|2021-04-11 22:20:00|85467.3|85356.3|85465.6|85354.6|85481.3|85370.9|85457.5|85346.5|704
1618179900000|2021-04-11 22:25:00|85465.8|85358.4|85459.4|85350.1|85472.6|85371.7|85449.1|85341.4|699
1618180200000|2021-04-11 22:30:00|85457.1|85346.1|85465.5|85363.7|85475.5|85384.9|85454|85346.1|642
1618180500000|2021-04-11 22:35:00|85462.3|85367.2|85460.3|85375.6|85475.1|85386|85452.5|85345.3|640
1618180800000|2021-04-11 22:40:00|85460.2|85368.6|85464.7|85363.6|85478.5|85384.6|85453.2|85350.8|685
1618181100000|2021-04-11 22:45:00|85463.4|85365.9|85456.8|85376|85478.1|85395.5|85444.5|85347.7|559
1618181400000|2021-04-11 22:50:00|85440.9|85390.9|85448.7|85357.2|85466.5|85390.9|85439.3|85342.6|583
1618181700000|2021-04-11 22:55:00|85448.8|85357.3|85466.6|85366.3|85468.7|85372.3|85442.9|85347|728
1618182000000|2021-04-11 23:00:00|85459.8|85382.4|85451.7|85367.2|85465|85396.8|85434.3|85352.6|915
1618182300000|2021-04-11 23:05:00|85452.3|85365.2|85445.7|85372|85453.5|85387.2|85428.2|85345.7|802
1618182600000|2021-04-11 23:10:00|85446.7|85372.1|85449|85373.1|85462.7|85396.3|85434.3|85351.7|683
1618182900000|2021-04-11 23:15:00|85449.9|85372.4|85442.4|85363.8|85460.1|85389.8|85430|85347.6|959
1618183200000|2021-04-11 23:20:00|85442.2|85363.9|85436.3|85355.8|85455.1|85387.6|85424.2|85346.1|861
1618183500000|2021-04-11 23:25:00|85434|85358.6|85446.6|85368.7|85451.8|85386.2|85422.1|85337.2|736
1618183800000|2021-04-11 23:30:00|85445.9|85374.1|85432.5|85382.5|85455.1|85388.6|85421.5|85345.6|1612
1618184100000|2021-04-11 23:35:00|85442.4|85363.7|85445.9|85370.6|85452|85391.1|85424.5|85353.4|1728
1618184400000|2021-04-11 23:40:00|85445.8|85369.6|85436.8|85354.4|85449.7|85388.6|85416.6|85344.6|1762
1618184700000|2021-04-11 23:45:00|85436.4|85348.7|85420.7|85370.7|85443.2|85379.9|85418.2|85346|1543
1618185000000|2021-04-11 23:50:00|85421.3|85371.3|85424.6|85342.7|85443.6|85380|85411|85331.9|1454
1618185300000|2021-04-11 23:55:00|85423.9|85349.2|85481.1|85385.8|85484.3|85413.5|85415.8|85334.1|1369
1618185600000|2021-04-12 00:00:00|85479.8|85389.5|85471.7|85387.7|85496.9|85406.2|85466.8|85376.7|1648
1618185900000|2021-04-12 00:05:00|85471.8|85387.8|85467.1|85385.7|85487.5|85404.2|85463.5|85376.9|1322
1618186200000|2021-04-12 00:10:00|85466|85384|85468.6|85397.4|85474.6|85410.8|85452.8|85362|805
1618186500000|2021-04-12 00:15:00|85469.8|85397.8|85456.2|85378.6|85472|85408.5|85444.4|85358|889
1618186800000|2021-04-12 00:20:00|85456.9|85376.6|85461.5|85380|85468.6|85389|85451.7|85362.3|940
1618187100000|2021-04-12 00:25:00|85461|85380.2|85459.4|85383.8|85465.6|85405.2|85444|85367.8|1006
1618187400000|2021-04-12 00:30:00|85460|85383.4|85452.1|85379.8|85464.7|85401.6|85440.4|85363.8|2143
1618187700000|2021-04-12 00:35:00|85440.6|85390.6|85471.1|85421.1|85473.5|85423.5|85440|85367.1|1506
1618188000000|2021-04-12 00:40:00|85471.3|85421.3|85450.4|85400.4|85473.2|85423.2|85444.1|85394.1|1409
1618188300000|2021-04-12 00:45:00|85450.7|85400.7|85470.9|85420.9|85470.9|85420.9|85442.3|85392.3|1355
1618188600000|2021-04-12 00:50:00|85470.4|85420.4|85471.7|85421.7|85487.4|85437.4|85464.1|85414.1|1503
1618188900000|2021-04-12 00:55:00|85469.9|85419.9|85493.3|85443.3|85495.3|85445.3|85462.4|85412.4|1409
1618189200000|2021-04-12 01:00:00|85493.8|85443.8|85582.7|85510.6|85583.4|85523.2|85490.8|85440.8|1573
1618189500000|2021-04-12 01:05:00|85572.9|85522.9|85539.4|85489.4|85583.1|85522.9|85529.6|85461.7|1813
1618189800000|2021-04-12 01:10:00|85553.1|85480.2|85545.1|85495.1|85570|85506|85538.1|85468.5|2129
1618190100000|2021-04-12 01:15:00|85545.3|85495.3|85577.1|85527.1|85592.3|85534.3|85541.2|85479.6|2026
1618190400000|2021-04-12 01:20:00|85577.7|85527.7|85577.1|85527.1|85582.4|85532.4|85556.8|85506.8|2043
1618190700000|2021-04-12 01:25:00|85578.3|85528.3|85586.6|85536.6|85598.5|85548.5|85562.3|85512.3|2166
1618191000000|2021-04-12 01:30:00|85585.8|85535.8|85604.5|85554.5|85622.5|85563.9|85569.3|85512.5|2111
1618191300000|2021-04-12 01:35:00|85604.7|85554.7|85599.6|85549.6|85622.4|85568.1|85588.6|85529.8|2192
1618191600000|2021-04-12 01:40:00|85600.7|85550.7|85585.1|85535.1|85619.8|85564.4|85583.5|85524.1|2292
1618191900000|2021-04-12 01:45:00|85588|85538|85601.9|85551.9|85611.9|85555|85558.9|85503.6|2256
1618192200000|2021-04-12 01:50:00|85602.4|85552.4|85614.6|85564.6|85634.8|85574.3|85598.6|85542.8|2253
1618192500000|2021-04-12 01:55:00|85614.5|85564.5|85601.4|85551.4|85625.2|85567.4|85594.4|85535.3|2118
1618192800000|2021-04-12 02:00:00|85599.5|85549.5|85610.1|85560.1|85640.1|85581.9|85595.3|85542.6|2234
1618193100000|2021-04-12 02:05:00|85608.5|85558.5|85603.5|85553.5|85635.6|85578.9|85600.3|85539.5|2227
1618193400000|2021-04-12 02:10:00|85612|85539.5|85606.9|85556.9|85627.8|85572.1|85594.4|85537|2024
1618193700000|2021-04-12 02:15:00|85604.4|85554.4|85615.9|85565.9|85628.2|85578.2|85596.9|85541.3|2065
1618194000000|2021-04-12 02:20:00|85616.4|85566.4|85613.9|85563.9|85626.4|85576.4|85603.7|85553.7|2109
1618194300000|2021-04-12 02:25:00|85613.5|85563.5|85675.6|85597.7|85677.1|85604.3|85609.8|85559.8|2086
1618194600000|2021-04-12 02:30:00|85674.3|85597.3|85646.3|85567.8|85682.2|85618.2|85641.3|85567|1447
1618194900000|2021-04-12 02:35:00|85647.6|85570.4|85650.1|85577.9|85656.8|85594|85629|85565.7|1237
1618195200000|2021-04-12 02:40:00|85650.5|85578.5|85638.7|85567|85669.7|85599.8|85618.2|85556.4|1242
1618195500000|2021-04-12 02:45:00|85624.3|85574.3|85623.8|85573.8|85647.1|85578.7|85614|85557.2|1242
1618195800000|2021-04-12 02:50:00|85623.1|85573.1|85628.6|85578.6|85650.9|85583.8|85612.8|85552.1|1116
1618196100000|2021-04-12 02:55:00|85629.5|85579.5|85612.8|85562.8|85651.2|85581.5|85608.4|85542.9|1351
1618196400000|2021-04-12 03:00:00|85613.7|85563.7|85627.4|85577.4|85659.9|85608.2|85613.7|85550.9|1417
1618196700000|2021-04-12 03:05:00|85627.7|85577.7|85654.3|85604.3|85671.5|85621.5|85591.8|85541.8|1367
1618197000000|2021-04-12 03:10:00|85654.5|85604.5|85659.4|85609.4|85663.6|85613.6|85649.2|85599.2|1287
1618197300000|2021-04-12 03:15:00|85659.3|85609.3|85648.6|85598.6|85663.2|85613.2|85647.9|85597.9|1169
1618197600000|2021-04-12 03:20:00|85648.7|85598.7|85653.9|85603.9|85659.3|85609.3|85640.4|85590.4|1145
1618197900000|2021-04-12 03:25:00|85657.1|85607.1|85642.4|85592.4|85662.7|85612.7|85639.1|85589.1|1259
1618198200000|2021-04-12 03:30:00|85642.5|85592.5|85647.6|85597.6|85650.9|85600.9|85637.1|85587.1|1394
1618198500000|2021-04-12 03:35:00|85644|85594|85641.3|85591.3|85653.1|85603.1|85638.8|85588.8|1644
1618198800000|2021-04-12 03:40:00|85641.6|85591.6|85632.9|85582.9|85644.6|85594.6|85629.2|85579.2|1029
1618199100000|2021-04-12 03:45:00|85632.6|85582.6|85640.4|85590.4|85644.7|85594.7|85631.2|85581.2|756
1618199400000|2021-04-12 03:50:00|85640.3|85590.3|85640.6|85590.6|85652|85602|85636.1|85586.1|771
1618199700000|2021-04-12 03:55:00|85640.4|85590.4|85629.4|85579.4|85648.3|85592.7|85529.4|85461.6|799
1618200000000|2021-04-12 04:00:00|85629.1|85579.1|85645.2|85595.2|85645.6|85595.6|85625.7|85575.7|1400
1618200300000|2021-04-12 04:05:00|85647.7|85597.7|85621.8|85571.8|85653.5|85603.5|85618|85568|697
1618200600000|2021-04-12 04:10:00|85621.9|85571.9|85637.8|85587.8|85638.1|85588.1|85618.4|85568.4|587
1618200900000|2021-04-12 04:15:00|85638.1|85588.1|85652.5|85602.5|85654.3|85604.3|85633.9|85583.9|879
1618201200000|2021-04-12 04:20:00|85651.7|85601.7|85653.8|85603.8|85659.8|85609.8|85647.8|85597.8|736
1618201500000|2021-04-12 04:25:00|85654|85604|85647.9|85597.9|85661.4|85611.4|85635.9|85585.9|767
1618201800000|2021-04-12 04:30:00|85648|85598|85644.2|85594.2|85651|85601|85637.8|85587.8|633
1618202100000|2021-04-12 04:35:00|85644.5|85594.5|85641.8|85591.8|85654.3|85604.3|85641.5|85591.5|677
1618202400000|2021-04-12 04:40:00|85641.9|85591.9|85652.6|85602.6|85654.5|85604.5|85641.9|85591.9|740
1618202700000|2021-04-12 04:45:00|85652.2|85602.2|85659|85609|85661.9|85611.9|85647.3|85597.3|633
1618203000000|2021-04-12 04:50:00|85658.9|85608.9|85659|85609|85664.8|85614.8|85655|85605|705
1618203300000|2021-04-12 04:55:00|85658.9|85608.9|85661.6|85611.6|85668.7|85618.7|85657.9|85607.9|619
1618203600000|2021-04-12 05:00:00|85661.5|85611.5|85672.1|85622.1|85676.1|85626.1|85661.5|85611.5|1051
1618203900000|2021-04-12 05:05:00|85671.7|85621.7|85681.6|85631.6|85690.1|85640.1|85667.8|85617.8|798
1618204200000|2021-04-12 05:10:00|85681.8|85631.8|85688|85638|85691.3|85641.3|85681.8|85631.8|738
1618204500000|2021-04-12 05:15:00|85687.8|85637.8|85690.2|85640.2|85701|85651|85657.3|85607.3|1130
1618204800000|2021-04-12 05:20:00|85690.1|85640.1|85674|85624|85697.6|85647.6|85613.1|85552.3|1033
1618205100000|2021-04-12 05:25:00|85674.5|85624.5|85683.9|85633.9|85692.1|85642.1|85612.1|85562.1|919
1618205400000|2021-04-12 05:30:00|85684|85634|85684.7|85634.7|85693.4|85643.4|85672.5|85622.5|793
1618205700000|2021-04-12 05:35:00|85684.6|85634.6|85678.3|85628.3|85691.9|85641.9|85677.3|85627.3|657
1618206000000|2021-04-12 05:40:00|85677.2|85627.2|85672.9|85622.9|85682.6|85632.6|85672.6|85622.6|716
1618206300000|2021-04-12 05:45:00|85672.7|85622.7|85657.7|85607.7|85674.4|85624.4|85652.1|85602.1|797
1618206600000|2021-04-12 05:50:00|85657.8|85607.8|85653.7|85603.7|85661.6|85611.6|85645.8|85595.8|985
1618206900000|2021-04-12 05:55:00|85653.6|85603.6|85665.2|85615.2|85672.3|85622.3|85641.4|85591.4|1228
1618207200000|2021-04-12 06:00:00|85666.8|85616.8|85693.9|85643.9|85702.7|85652.7|85660.9|85610.9|1426
1618207500000|2021-04-12 06:05:00|85694.8|85644.8|85689.8|85639.8|85702.7|85652.7|85674.6|85624.6|1472
1618207800000|2021-04-12 06:10:00|85689.7|85639.7|85695.2|85645.2|85699.8|85649.8|85678.5|85628.5|1005
1618208100000|2021-04-12 06:15:00|85695.4|85645.4|85665.6|85615.6|85709.8|85659.8|85660.4|85610.4|1145
1618208400000|2021-04-12 06:20:00|85665.3|85615.3|85694|85644|85697.2|85647.2|85664.9|85614.9|903
1618208700000|2021-04-12 06:25:00|85694.6|85644.6|85644.1|85594.1|85694.9|85644.9|85558|85488.6|1395
1618209000000|2021-04-12 06:30:00|85643.9|85593.9|85622.3|85572.3|85673.2|85623.2|85613.4|85563.4|1179
1618209300000|2021-04-12 06:35:00|85622.5|85572.5|85621.2|85571.2|85625.7|85587|85585.3|85551.4|991
1618209600000|2021-04-12 06:40:00|85621.1|85571.1|85589.6|85564.6|85626.8|85589.8|85572|85532.7|1096
1618209900000|2021-04-12 06:45:00|85589.4|85564.4|85594.7|85569.7|85625.5|85584.8|85558.5|85518|1193
1618210200000|2021-04-12 06:50:00|85606.7|85556.7|85600.6|85550.6|85606.7|85565.2|85569.3|85529.8|1151
1618210500000|2021-04-12 06:55:00|85600.5|85550.5|85593.8|85543.8|85611.6|85574.5|85538.2|85501.2|1174
1618210800000|2021-04-12 07:00:00|85593.4|85543.4|85569.4|85544.4|85598.9|85557.7|85532.1|85490.8|1536
1618211100000|2021-04-12 07:05:00|85568.4|85543.4|85586.1|85536.1|85597.9|85562.2|85524.3|85487.8|1445
1618211400000|2021-04-12 07:10:00|85585.6|85535.6|85619.8|85569.8|85619.8|85582.3|85540.6|85515.6|1462
1618211700000|2021-04-12 07:15:00|85619.4|85569.4|85601.8|85576.8|85620.2|85583.7|85559.3|85530.1|1251
1618212000000|2021-04-12 07:20:00|85602.1|85577.1|85697.7|85672.7|85720.6|85695.6|85601|85573.4|1419
1618212300000|2021-04-12 07:25:00|85698.3|85673.3|85728.8|85703.8|85735.4|85707.8|85673.6|85638.1|1240
1618212600000|2021-04-12 07:30:00|85729.7|85704.7|85699.8|85674.8|85753|85719.3|85698.9|85671.4|1382
1618212900000|2021-04-12 07:35:00|85699.5|85674.5|85718.7|85693.7|85723.5|85696.5|85687.9|85651.2|1280
1618213200000|2021-04-12 07:40:00|85717|85692|85730.1|85705.1|85741.7|85708.1|85706.8|85679.5|1374
1618213500000|2021-04-12 07:45:00|85730.6|85705.6|85714.3|85689.3|85762.3|85728.5|85698.8|85665.3|1276
1618213800000|2021-04-12 07:50:00|85714.7|85689.7|85684.9|85659.9|85715.3|85690.3|85671.1|85646.1|1230
1618214100000|2021-04-12 07:55:00|85684.3|85659.3|85678.2|85653.2|85708.1|85671.9|85672|85636.4|1212
1618214400000|2021-04-12 08:00:00|85678.1|85653.1|85653.6|85628.6|85690.5|85657.1|85652.7|85627.7|1197
1618214700000|2021-04-12 08:05:00|85653.7|85628.7|85686.5|85636.5|85719.1|85685.6|85652.7|85627.7|1281
1618215000000|2021-04-12 08:10:00|85673.8|85648.8|85676.6|85626.6|85690.3|85652.5|85652|85615|1232
1618215300000|2021-04-12 08:15:00|85677.4|85627.4|85677.2|85627.2|85687.2|85652|85658.5|85622.1|1084
1618215600000|2021-04-12 08:20:00|85677.3|85627.3|85677.7|85652.7|85707.5|85668.9|85667.6|85624.6|1165
1618215900000|2021-04-12 08:25:00|85677.1|85652.1|85712.2|85687.2|85726.8|85690.3|85666.9|85623.5|1135
1618216200000|2021-04-12 08:30:00|85712.9|85687.9|85718.9|85693.9|85726.1|85694.1|85694.7|85656.9|1039
1618216500000|2021-04-12 08:35:00|85718.7|85693.7|85707.3|85682.3|85721.9|85695.9|85700.1|85669.1|856
1618216800000|2021-04-12 08:40:00|85707.2|85682.2|85703.8|85678.8|85724.6|85687.4|85691.6|85655.7|793
1618217100000|2021-04-12 08:45:00|85703.7|85678.7|85687.9|85662.9|85722.8|85685.4|85675.7|85640.8|1042
1618217400000|2021-04-12 08:50:00|85687.4|85662.4|85681.5|85656.5|85716|85679.2|85673.5|85634.9|1052
1618217700000|2021-04-12 08:55:00|85681.6|85656.6|85720.3|85670.3|85721.9|85686.2|85675.2|85640.3|901
1618218000000|2021-04-12 09:00:00|85708.3|85683.3|85671.5|85646.5|85716|85683.3|85658.4|85633.4|1012
1618218300000|2021-04-12 09:05:00|85672|85647|85673.3|85648.3|85700.1|85661.7|85649.7|85612.4|910
1618218600000|2021-04-12 09:10:00|85673|85648|85659.7|85634.7|85690.5|85664.6|85659.1|85621.6|833
1618218900000|2021-04-12 09:15:00|85659.8|85634.8|85625.6|85600.6|85671.6|85636.3|85623.6|85597.1|1165
1618219200000|2021-04-12 09:20:00|85625.8|85600.8|85643.3|85593.3|85647.5|85616.8|85594.6|85557.9|1037
1618219500000|2021-04-12 09:25:00|85643.1|85593.1|85612.7|85587.7|85645.1|85607.4|85598|85561.5|1094
1618219800000|2021-04-12 09:30:00|85613|85588|85641.6|85591.6|85649.4|85608.1|85600.9|85559|1333
1618220100000|2021-04-12 09:35:00|85640.8|85590.8|85603.6|85578.6|85641.6|85597.3|85585.6|85547.7|1132
1618220400000|2021-04-12 09:40:00|85603.2|85578.2|85571.7|85546.7|85607.3|85578.2|85558.1|85522.4|1182
1618220700000|2021-04-12 09:45:00|85571.8|85546.8|85621.6|85596.6|85629.4|85600|85567.2|85528.4|914
1618221000000|2021-04-12 09:50:00|85621.3|85596.3|85600.7|85575.7|85634|85600.8|85566.5|85531.4|1153
1618221300000|2021-04-12 09:55:00|85599.9|85574.9|85585.1|85535.1|85616.9|85577.5|85572.4|85532.3|929
1618221600000|2021-04-12 10:00:00|85584.7|85534.7|85594.4|85569.4|85611.8|85576.7|85574.5|85534.7|1143
1618221900000|2021-04-12 10:05:00|85595.3|85570.3|85588.2|85563.2|85615.8|85581|85574.3|85549.3|917
1618222200000|2021-04-12 10:10:00|85588.1|85563.1|85596.6|85571.6|85609.8|85573.2|85579.8|85551.4|862
1618222500000|2021-04-12 10:15:00|85596.8|85571.8|85640.6|85615.6|85650.6|85617|85591.3|85562.1|830
1618222800000|2021-04-12 10:20:00|85640.7|85615.7|85621|85596|85640.8|85615.8|85607.4|85578.8|865
1618223100000|2021-04-12 10:25:00|85619.8|85594.8|85630.7|85605.7|85637.9|85607.6|85611.6|85580.7|653
1618223400000|2021-04-12 10:30:00|85630.8|85605.8|85617.2|85592.2|85648.1|85609.1|85613.7|85577.2|697
1618223700000|2021-04-12 10:35:00|85617.1|85592.1|85599.5|85574.5|85627.3|85594.3|85598.5|85571.5|685
1618224000000|2021-04-12 10:40:00|85599.7|85574.7|85571.2|85546.2|85611.7|85582|85557.3|85527.5|1042
1618224300000|2021-04-12 10:45:00|85569.9|85544.9|85556.5|85531.5|85608.1|85573.1|85551.1|85515.3|1320
1618224600000|2021-04-12 10:50:00|85555.9|85530.9|85601.5|85576.5|85602.2|85577.2|85549.2|85511.1|858
1618224900000|2021-04-12 10:55:00|85601.1|85576.1|85641.2|85616.2|85646.8|85621.8|85590.6|85565.6|1052
1618225200000|2021-04-12 11:00:00|85641.3|85616.3|85645.8|85620.8|85661.2|85627.7|85622.8|85597.8|1054
1618225500000|2021-04-12 11:05:00|85645.9|85620.9|85659.3|85634.3|85662.7|85637.7|85626.4|85601.4|973
1618225800000|2021-04-12 11:10:00|85659.1|85634.1|85586|85561|85659.3|85634.3|85571.1|85539.4|1050
1618226100000|2021-04-12 11:15:00|85586.1|85561.1|85599.1|85574.1|85608.7|85574.1|85571.6|85539.5|1024
1618226400000|2021-04-12 11:20:00|85600.8|85575.8|85593.9|85568.9|85608.1|85581.9|85585.8|85556.9|871
1618226700000|2021-04-12 11:25:00|85604.3|85554.3|85601.6|85576.6|85619.6|85594.6|85593.5|85554.3|818
1618227000000|2021-04-12 11:30:00|85602.6|85577.6|85609.5|85584.5|85615.4|85588.5|85571.7|85545.3|870
1618227300000|2021-04-12 11:35:00|85610|85585|85626.1|85601.1|85644.2|85615.9|85605|85573.9|903
1618227600000|2021-04-12 11:40:00|85626.8|85601.8|85632.6|85607.6|85657.8|85627.3|85623.9|85587.3|1073
1618227900000|2021-04-12 11:45:00|85632.4|85607.4|85632.3|85607.3|85645.8|85620.8|85622.2|85597.2|1003
1618228200000|2021-04-12 11:50:00|85633.6|85608.6|85644.6|85619.6|85660.8|85624.7|85626.1|85601.1|927
1618228500000|2021-04-12 11:55:00|85645.7|85620.7|85648.4|85623.4|85654.5|85624.5|85614.2|85577.4|1132
1618228800000|2021-04-12 12:00:00|85647.9|85622.9|85660.1|85635.1|85680.2|85647.2|85636.9|85603.9|1178
1618229100000|2021-04-12 12:05:00|85660|85635|85644.5|85619.5|85683.1|85652.9|85641.5|85607.2|1018
1618229400000|2021-04-12 12:10:00|85645.2|85620.2|85681.3|85656.3|85707.4|85669|85633.4|85608.4|1006
1618229700000|2021-04-12 12:15:00|85680.4|85655.4|85679.6|85654.6|85699.2|85664.7|85656.8|85623.9|942
1618230000000|2021-04-12 12:20:00|85679.5|85654.5|85663.6|85638.6|85685.2|85654.8|85647.8|85616.3|1110
1618230300000|2021-04-12 12:25:00|85663.7|85638.7|85634.9|85609.9|85667.4|85639|85626.6|85592.5|989
1618230600000|2021-04-12 12:30:00|85635|85610|85646.9|85621.9|85654.7|85625.6|85622.2|85584.2|890
1618230900000|2021-04-12 12:35:00|85648.9|85623.9|85624.5|85599.5|85656.2|85631.2|85622.4|85597.4|888
1618231200000|2021-04-12 12:40:00|85624|85599|85611.2|85586.2|85630|85599.5|85589.5|85554.6|1079
1618231500000|2021-04-12 12:45:00|85609.9|85584.9|85599.3|85574.3|85619.1|85586.4|85590.4|85556.4|938
1618231800000|2021-04-12 12:50:00|85602|85577|85602.9|85577.9|85614.9|85589.9|85601.4|85576.4|714
1618232100000|2021-04-12 12:55:00|85602.8|85577.8|85642.3|85617.3|85667.3|85636.3|85602.8|85577.8|831
1618232400000|2021-04-12 13:00:00|85642.1|85617.1|85629.8|85604.8|85668.2|85633.4|85617.4|85592.4|1273
1618232700000|2021-04-12 13:05:00|85628.8|85603.8|85636.2|85611.2|85645.2|85620.2|85609.2|85582.4|1106
1618233000000|2021-04-12 13:10:00|85636.1|85611.1|85643.5|85618.5|85667.9|85641.7|85633.8|85608.8|1064
1618233300000|2021-04-12 13:15:00|85644|85619|85639.8|85614.8|85648.4|85623|85627|85597.5|808
1618233600000|2021-04-12 13:20:00|85639.9|85614.9|85644.6|85619.6|85657.8|85632.8|85618|85591.9|997
1618233900000|2021-04-12 13:25:00|85644.5|85619.5|85676.7|85651.7|85683|85658|85638|85607.1|952
1618234200000|2021-04-12 13:30:00|85676.8|85651.8|85694.7|85644.7|85718.3|85688.5|85660.9|85632|1415
1618234500000|2021-04-12 13:35:00|85694.4|85644.4|85650.3|85625.3|85696.7|85660.9|85626.1|85591|1254
1618234800000|2021-04-12 13:40:00|85649.6|85624.6|85686.1|85661.1|85694.1|85664.7|85645.2|85620.2|1278
1618235100000|2021-04-12 13:45:00|85686.2|85661.2|85714|85689|85714|85689|85678.2|85644.9|1294
1618235400000|2021-04-12 13:50:00|85711.1|85686.1|85675.1|85650.1|85748.9|85718.3|85675.1|85646.1|1399
1618235700000|2021-04-12 13:55:00|85675.3|85650.3|85717.4|85692.4|85730.7|85693|85673.4|85648.4|1427
1618236000000|2021-04-12 14:00:00|85717.2|85692.2|85704.7|85679.7|85718.9|85692.8|85688.7|85652.6|1332
1618236300000|2021-04-12 14:05:00|85704|85679|85674.8|85649.8|85722.7|85685.7|85668.1|85630.1|1127
1618236600000|2021-04-12 14:10:00|85675|85650|85689.8|85664.8|85703|85668.8|85668.8|85643.8|1110
1618236900000|2021-04-12 14:15:00|85689.9|85664.9|85655.7|85630.7|85693.3|85668.3|85634.1|85609.1|1092
1618237200000|2021-04-12 14:20:00|85656.2|85631.2|85634.3|85609.3|85662.7|85637.7|85621.9|85596.9|1059
1618237500000|2021-04-12 14:25:00|85633.7|85608.7|85651|85626|85669.5|85642.5|85628.9|85603.9|962
1618237800000|2021-04-12 14:30:00|85650.8|85625.8|85682.5|85657.5|85682.5|85657.5|85640.1|85605.1|1023
1618238100000|2021-04-12 14:35:00|85682.3|85657.3|85712.2|85687.2|85717.7|85692.7|85681.5|85656.3|1142
1618238400000|2021-04-12 14:40:00|85712.6|85687.6|85781.3|85756.3|85791.6|85758.7|85704.4|85679.4|1163
1618238700000|2021-04-12 14:45:00|85782.1|85757.1|85770.6|85720.6|85795.3|85770.3|85747.9|85720|1190
1618239000000|2021-04-12 14:50:00|85770.7|85720.7|85713.5|85688.5|85781.2|85756.2|85697.7|85660.6|1320
1618239300000|2021-04-12 14:55:00|85713.6|85688.6|85756|85731|85761.9|85732|85713.1|85688.1|1543
1618239600000|2021-04-12 15:00:00|85757.4|85732.4|85729.6|85704.6|85757.4|85732.4|85718.8|85693.8|1475
1618239900000|2021-04-12 15:05:00|85728.6|85703.6|85695|85670|85728.6|85703.6|85683.5|85658.5|1055
1618240200000|2021-04-12 15:10:00|85694.7|85669.7|85703.1|85678.1|85731.6|85692.9|85689.9|85656.7|1023
1618240500000|2021-04-12 15:15:00|85704.2|85679.2|85685.4|85660.4|85717.3|85681.1|85675.9|85650.9|932
1618240800000|2021-04-12 15:20:00|85685.2|85660.2|85691.7|85666.7|85705|85675.2|85657.6|85629.1|1229
1618241100000|2021-04-12 15:25:00|85692.1|85667.1|85710.6|85685.6|85724.1|85691.6|85692.1|85660.2|1061
1618241400000|2021-04-12 15:30:00|85709.7|85684.7|85716.6|85691.6|85730.4|85701.7|85702.6|85677.6|1105
1618241700000|2021-04-12 15:35:00|85716.4|85691.4|85710.1|85685.1|85730.7|85705.7|85699.4|85669.6|1008
1618242000000|2021-04-12 15:40:00|85723.5|85673.5|85735.7|85710.7|85737.9|85712.9|85708.6|85673.5|926
1618242300000|2021-04-12 15:45:00|85736.2|85711.2|85787.1|85762.1|85802.9|85766.1|85728.2|85703.2|1342
1618242600000|2021-04-12 15:50:00|85787.8|85762.8|85778.6|85753.6|85805.3|85768|85769.6|85736.4|1081
1618242900000|2021-04-12 15:55:00|85779.1|85754.1|85819.9|85794.9|85852|85814.4|85775.1|85745.7|1091
1618243200000|2021-04-12 16:00:00|85820|85795|85804.7|85754.7|85843.1|85795|85803.5|85753.5|1027
1618243500000|2021-04-12 16:05:00|85804.6|85754.6|85794.1|85744.1|85814|85764|85793.6|85743.6|668
1618243800000|2021-04-12 16:10:00|85794|85744|85793.7|85743.7|85811.7|85762.1|85783.5|85740.9|755
1618244100000|2021-04-12 16:15:00|85793.8|85743.8|85799.8|85749.8|85800.5|85756.2|85774.9|85728.5|908
1618244400000|2021-04-12 16:20:00|85799.9|85749.9|85771|85721|85800.4|85750.4|85768.6|85718.6|765
1618244700000|2021-04-12 16:25:00|85771.1|85721.1|85761.1|85711.1|85774.8|85730.3|85752.2|85709.1|774
1618245000000|2021-04-12 16:30:00|85761.3|85711.3|85714|85664|85761.4|85711.4|85711.2|85661.2|978
1618245300000|2021-04-12 16:35:00|85716.4|85666.4|85681.1|85631.1|85722.1|85672.1|85680.1|85630.1|967
1618245600000|2021-04-12 16:40:00|85680.9|85630.9|85698.3|85648.3|85701.4|85651.4|85676.6|85626.6|690
1618245900000|2021-04-12 16:45:00|85698.1|85648.1|85711.7|85661.7|85713.1|85663.1|85696.2|85646.2|729
1618246200000|2021-04-12 16:50:00|85711.4|85661.4|85693.5|85643.5|85714.1|85664.1|85688.3|85638.3|715
1618246500000|2021-04-12 16:55:00|85693|85643|85707.7|85657.7|85713.6|85663.6|85690.3|85640.3|803
1618246800000|2021-04-12 17:00:00|85707.8|85657.8|85706|85656|85724.1|85674.1|85700.6|85650.6|962
1618247100000|2021-04-12 17:05:00|85705.7|85655.7|85708.7|85658.7|85710.7|85666.2|85683|85647|633
1618247400000|2021-04-12 17:10:00|85707.8|85657.8|85709.5|85659.5|85729.3|85679.3|85693.7|85655.2|667
1618247700000|2021-04-12 17:15:00|85709.6|85659.6|85721.8|85671.8|85725.1|85675.1|85708.4|85658.4|525
1618248000000|2021-04-12 17:20:00|85721.7|85671.7|85714.6|85689.6|85731.2|85692.3|85713.8|85670.5|500
1618248300000|2021-04-12 17:25:00|85714.7|85689.7|85713.4|85663.4|85727.2|85690.8|85710.7|85660.7|495
1618248600000|2021-04-12 17:30:00|85713.1|85663.1|85715.1|85665.1|85724.5|85678.5|85703.5|85661.2|578
1618248900000|2021-04-12 17:35:00|85714.6|85664.6|85703.6|85678.6|85718.6|85679.8|85698.1|85661.9|521
1618249200000|2021-04-12 17:40:00|85704.6|85679.6|85701.8|85676.8|85723.6|85686.8|85699.8|85662.9|473
1618249500000|2021-04-12 17:45:00|85702.3|85677.3|85697.4|85672.4|85714.8|85677.3|85694.6|85659.1|520
1618249800000|2021-04-12 17:50:00|85697.1|85672.1|85714|85664|85715.7|85676.9|85694.4|85657.9|498
1618250100000|2021-04-12 17:55:00|85714.1|85664.1|85756.5|85706.5|85760|85710|85709.4|85659.4|684
1618250400000|2021-04-12 18:00:00|85756.7|85706.7|85769.4|85719.4|85788.4|85738.4|85754.5|85704.5|833
1618250700000|2021-04-12 18:05:00|85769.6|85719.6|85771.9|85721.9|85778.5|85728.5|85762.7|85712.7|605
1618251000000|2021-04-12 18:10:00|85772|85722|85771|85721|85775.8|85725.8|85764.9|85714.9|822
1618251300000|2021-04-12 18:15:00|85771.5|85721.5|85811|85761|85811.3|85761.3|85769.4|85719.4|707
1618251600000|2021-04-12 18:20:00|85811.5|85761.5|85813.4|85763.4|85821.1|85771.6|85789|85750.9|1019
1618251900000|2021-04-12 18:25:00|85813.6|85763.6|85819.2|85769.2|85828.4|85778.4|85813|85763|819
1618252200000|2021-04-12 18:30:00|85816.4|85766.4|85810.9|85760.9|85822.3|85772.3|85802.2|85752.2|742
1618252500000|2021-04-12 18:35:00|85810.2|85760.2|85816.8|85766.8|85823.2|85781.3|85804|85759.5|591
1618252800000|2021-04-12 18:40:00|85816.5|85766.5|85806.6|85756.6|85824.6|85774.6|85803.4|85753.4|715
1618253100000|2021-04-12 18:45:00|85806.2|85756.2|85797.1|85747.1|85814.2|85764.2|85795.7|85745.7|752
1618253400000|2021-04-12 18:50:00|85796.7|85746.7|85791.2|85741.2|85798.5|85748.5|85782.2|85732.2|800
1618253700000|2021-04-12 18:55:00|85790.1|85740.1|85829.4|85779.4|85834.9|85791.3|85790.1|85740.1|902
1618254000000|2021-04-12 19:00:00|85828.7|85778.7|85863.4|85813.4|85863.4|85813.4|85809.1|85768.6|944
1618254300000|2021-04-12 19:05:00|85863.3|85813.3|85867.6|85817.6|85869|85830.3|85854.6|85804.9|578
1618254600000|2021-04-12 19:10:00|85867.5|85817.5|85877.5|85827.5|85878.5|85828.5|85866|85816|543
1618254900000|2021-04-12 19:15:00|85877.7|85827.7|85872.8|85822.8|85894|85844|85870.9|85820.9|649
1618255200000|2021-04-12 19:20:00|85872.7|85822.7|85850.4|85800.4|85873.1|85823.1|85848.7|85798.7|688
1618255500000|2021-04-12 19:25:00|85850.6|85800.6|85869.4|85819.4|85869.9|85819.9|85849.6|85799.6|744
1618255800000|2021-04-12 19:30:00|85868.9|85818.9|85865.2|85815.2|85870.3|85820.3|85863.8|85813.8|667
1618256100000|2021-04-12 19:35:00|85865.1|85815.1|85848.9|85798.9|85866.2|85816.2|85842.8|85792.8|684
1618256400000|2021-04-12 19:40:00|85848.8|85798.8|85830|85780|85848.8|85803.9|85825.3|85775.3|753
1618256700000|2021-04-12 19:45:00|85830.2|85780.2|85811.9|85761.9|85835.1|85785.1|85811.7|85761.7|735
1618257000000|2021-04-12 19:50:00|85812|85762|85818.2|85768.2|85820.9|85782.6|85804.2|85756.8|780
1618257300000|2021-04-12 19:55:00|85818.4|85768.4|85815.9|85765.9|85841|85791|85813.6|85763.6|1339
1618257600000|2021-04-12 20:00:00|85813.9|85763.9|85801.6|85751.6|85813.9|85763.9|85788.6|85738.6|1018
1618257900000|2021-04-12 20:05:00|85802.1|85752.1|85809.2|85759.2|85810.3|85760.3|85799.1|85749.1|429
1618258200000|2021-04-12 20:10:00|85808.9|85758.9|85796.4|85746.4|85811.5|85761.5|85796.4|85746.4|370
1618258500000|2021-04-12 20:15:00|85796.5|85746.5|85792.1|85742.1|85803.5|85753.5|85792.1|85742.1|351
1618258800000|2021-04-12 20:20:00|85792.6|85742.6|85783.1|85733.1|85794.5|85744.5|85765.2|85725.4|335
1618259100000|2021-04-12 20:25:00|85781.9|85731.9|85782.1|85732.1|85791.6|85741.6|85767.7|85717.7|538
1618259400000|2021-04-12 20:30:00|85781.8|85731.8|85789.8|85739.8|85791.4|85741.4|85780.1|85730.1|511
1618259700000|2021-04-12 20:35:00|85789.7|85739.7|85769.9|85719.9|85790.9|85740.9|85757.6|85707.6|477
1618260000000|2021-04-12 20:40:00|85770.6|85720.6|85788.8|85738.8|85797.2|85747.2|85769.9|85718.3|700
1618260300000|2021-04-12 20:45:00|85788.4|85738.4|85740.6|85690.6|85792.7|85742.7|85738.1|85682.3|719
1618260600000|2021-04-12 20:50:00|85742.6|85692.6|85764.2|85714.2|85787.3|85719.2|85739.7|85676.6|884
1618260900000|2021-04-12 20:55:00|85774|85699.1|85790.2|85692.8|85792.5|85713.6|85749.7|85662.7|892
1618261200000|2021-04-12 21:00:00|85769.6|85658.6|85766.8|85655.8|85772|85661|85765.6|85654.6|37
1618261500000|2021-04-12 21:05:00|85755.5|85644.5|85760.1|85649.1|85770.6|85659.6|85750.4|85639.4|148
1618261800000|2021-04-12 21:10:00|85756.3|85645.3|85809.5|85698.5|85825.1|85714.1|85752.5|85641.5|201
1618262100000|2021-04-12 21:15:00|85809.1|85698.1|85797.2|85686.2|85829.1|85718.1|85794.2|85683.2|300
1618262400000|2021-04-12 21:20:00|85800.7|85689.7|85778.8|85667.8|85809|85698|85778.8|85667.8|395
1618262700000|2021-04-12 21:25:00|85779.9|85668.9|85786|85675|85792.4|85681.4|85760.9|85649.9|276
1618263000000|2021-04-12 21:30:00|85784.7|85673.7|85785.7|85674.7|85808.5|85697.5|85739.4|85631.3|465
1618263300000|2021-04-12 21:35:00|85784.3|85673.3|85774.5|85663.5|85785.1|85680.4|85744.2|85642.6|651
1618263600000|2021-04-12 21:40:00|85774.6|85663.6|85768|85671|85787.7|85680.2|85751.4|85654.7|461
1618263900000|2021-04-12 21:45:00|85767.6|85669.8|85765.1|85654.1|85778|85692.4|85733.1|85652.9|259
1618264200000|2021-04-12 21:50:00|85765.2|85654.2|85789.1|85678.1|85801.3|85690.3|85728.7|85644.3|450
1618264500000|2021-04-12 21:55:00|85786.3|85675.3|85779.5|85675.2|85799.5|85690.2|85766.8|85672.8|431
1618264800000|2021-04-12 22:00:00|85773.4|85680.4|85799.2|85691.5|85811.4|85707.9|85763.2|85652.2|2126
1618265100000|2021-04-12 22:05:00|85799.3|85691.6|85796|85691|85803|85709.2|85770|85659|2030
1618265400000|2021-04-12 22:10:00|85795.3|85691.7|85788.7|85698.2|85795.3|85714.7|85758.3|85677.8|2147
1618265700000|2021-04-12 22:15:00|85789.4|85698.1|85764.6|85714.6|85789.4|85718.3|85761|85681.5|2294
1618266000000|2021-04-12 22:20:00|85765.5|85715.5|85783.3|85691.1|85787|85720|85748.9|85680.9|1481
1618266300000|2021-04-12 22:25:00|85762|85712|85761.5|85711.5|85783.6|85714.4|85757.6|85691|496
1618266600000|2021-04-12 22:30:00|85761.9|85711.9|85764.1|85714.1|85791.7|85721.2|85759.6|85682.3|733
1618266900000|2021-04-12 22:35:00|85763.6|85713.6|85768.1|85718.1|85776.9|85719.6|85763.6|85703.2|491
1618267200000|2021-04-12 22:40:00|85767.7|85717.7|85766|85716|85778.4|85720.4|85763.5|85699.4|401
1618267500000|2021-04-12 22:45:00|85763.7|85713.7|85767.4|85717.4|85773.9|85721.5|85763.7|85703.8|354
1618267800000|2021-04-12 22:50:00|85767.1|85717.1|85776.3|85726.3|85781|85727.7|85766.9|85703.2|364
1618268100000|2021-04-12 22:55:00|85775.7|85725.7|85784.9|85734.9|85795.5|85743.8|85767.6|85700.8|871
1618268400000|2021-04-12 23:00:00|85784.6|85734.6|85784.4|85734.4|85796.4|85746.4|85774.4|85724.4|1790
1618268700000|2021-04-12 23:05:00|85784.7|85734.7|85799.6|85749.6|85801.3|85751.3|85780.9|85730.9|1519
1618269000000|2021-04-12 23:10:00|85799.4|85749.4|85799.2|85749.2|85801.2|85751.2|85793.9|85743.9|366
1618269300000|2021-04-12 23:15:00|85800.2|85750.2|85789.9|85739.9|85800.2|85750.2|85783.6|85733.6|411
1618269600000|2021-04-12 23:20:00|85789.8|85739.8|85790.4|85740.4|85793.5|85743.5|85785.8|85735.8|393
1618269900000|2021-04-12 23:25:00|85790.7|85740.7|85787|85737|85793.3|85753.6|85772.4|85733.9|378
1618270200000|2021-04-12 23:30:00|85787.4|85737.4|85758.5|85708.5|85791.6|85741.6|85756.3|85706.3|623
1618270500000|2021-04-12 23:35:00|85758.3|85708.3|85747|85697|85759|85709|85744.4|85694.4|595
1618270800000|2021-04-12 23:40:00|85748.1|85698.1|85750.4|85700.4|85752.9|85702.9|85741.2|85691.2|674
1618271100000|2021-04-12 23:45:00|85750.3|85700.3|85750.7|85700.7|85754|85704|85745.7|85695.7|664
1618271400000|2021-04-12 23:50:00|85752.3|85702.3|85765.2|85715.2|85765.3|85715.3|85746.6|85687|687
1618271700000|2021-04-12 23:55:00|85765.1|85715.1|85771|85721|85771|85721|85758.8|85708.8|616
1618272000000|2021-04-13 00:00:00|85770.8|85720.8|85794.7|85744.7|85798.4|85748.4|85768.4|85718.4|765
1618272300000|2021-04-13 00:05:00|85794.9|85744.9|85829.2|85779.2|85841.1|85791.1|85793.2|85743.2|930
1618272600000|2021-04-13 00:10:00|85829.1|85779.1|85811.9|85761.9|85838.7|85788.7|85808.8|85758.8|644
1618272900000|2021-04-13 00:15:00|85811.8|85761.8|85827.8|85777.8|85832.8|85782.8|85811.8|85761.8|635
1618273200000|2021-04-13 00:20:00|85826.8|85776.8|85838.4|85788.4|85841.2|85791.2|85818.9|85768.9|594
1618273500000|2021-04-13 00:25:00|85838.8|85788.8|85826.5|85776.5|85842.4|85792.4|85817.4|85767.4|832
1618273800000|2021-04-13 00:30:00|85826.2|85776.2|85824.6|85774.6|85832.7|85782.7|85819.3|85769.3|1175
1618274100000|2021-04-13 00:35:00|85824|85774|85825.6|85775.6|85827.6|85777.6|85818.9|85768.9|1469
1618274400000|2021-04-13 00:40:00|85825.2|85775.2|85817.1|85767.1|85825.9|85775.9|85815.8|85765.8|878
1618274700000|2021-04-13 00:45:00|85817.4|85767.4|85828.4|85778.4|85833.4|85783.4|85814.7|85764.7|909
1618275000000|2021-04-13 00:50:00|85828.3|85778.3|85842.7|85792.7|85844.6|85794.6|85823.7|85773.7|935
1618275300000|2021-04-13 00:55:00|85842.9|85792.9|85811.5|85761.5|85842.9|85792.9|85810.5|85760.5|750
1618275600000|2021-04-13 01:00:00|85811.4|85761.4|85832.7|85782.7|85840|85790|85806|85756|1109
1618275900000|2021-04-13 01:05:00|85832|85782|85847.5|85797.5|85854.3|85804.3|85830.5|85780.5|1036
1618276200000|2021-04-13 01:10:00|85847.4|85797.4|85822.9|85772.9|85847.8|85797.8|85815.1|85765.1|1053
1618276500000|2021-04-13 01:15:00|85822.5|85772.5|85854.5|85804.5|85854.5|85804.5|85807.2|85757.2|1108
1618276800000|2021-04-13 01:20:00|85854.3|85804.3|85878.1|85828.1|85883.4|85833.4|85847|85797|905
1618277100000|2021-04-13 01:25:00|85878|85828|85859.6|85809.6|85878.3|85828.3|85859.1|85809.1|998
1618277400000|2021-04-13 01:30:00|85859.7|85809.7|85855|85805|85865.1|85815.1|85846.1|85796.1|1142
1618277700000|2021-04-13 01:35:00|85855.2|85805.2|85875.9|85825.9|85880.1|85830.1|85850.6|85800.6|856
1618278000000|2021-04-13 01:40:00|85876.2|85826.2|85866.1|85816.1|85876.2|85826.2|85857.8|85807.8|806
1618278300000|2021-04-13 01:45:00|85866.2|85816.2|85843.4|85793.4|85867.1|85817.1|85842.1|85792.1|955
1618278600000|2021-04-13 01:50:00|85844.5|85794.5|85861.4|85811.4|85865|85815|85841.6|85791.6|893
1618278900000|2021-04-13 01:55:00|85861.5|85811.5|85871.8|85821.8|85888.2|85838.2|85860.3|85810.3|799
1618279200000|2021-04-13 02:00:00|85871.9|85821.9|85870.3|85820.3|85873.8|85823.8|85861.5|85811.5|885
1618279500000|2021-04-13 02:05:00|85870.5|85820.5|85858.4|85808.4|85870.6|85820.6|85857.7|85807.7|812
1618279800000|2021-04-13 02:10:00|85858.5|85808.5|85870.3|85820.3|85874.2|85824.2|85857.2|85807.2|768
1618280100000|2021-04-13 02:15:00|85870|85820|85883.4|85833.4|85885.2|85835.2|85867.3|85817.3|783
1618280400000|2021-04-13 02:20:00|85883.2|85833.2|85880|85830|85886.7|85846.8|85871.8|85823.5|790
1618280700000|2021-04-13 02:25:00|85879.8|85829.8|85880.2|85830.2|85885.6|85835.6|85875.4|85825.4|829
1618281000000|2021-04-13 02:30:00|85880.3|85830.3|85888.7|85838.7|85890.9|85840.9|85871.7|85821.7|907
1618281300000|2021-04-13 02:35:00|85888.8|85838.8|85890.9|85840.9|85896.7|85846.7|85875.1|85825.1|884
1618281600000|2021-04-13 02:40:00|85890.8|85840.8|85886.5|85836.5|85895.9|85845.9|85886.5|85836.5|846
1618281900000|2021-04-13 02:45:00|85886.3|85836.3|85879.7|85829.7|85888.7|85838.7|85878.1|85828.1|706
1618282200000|2021-04-13 02:50:00|85880.6|85830.6|85888.4|85838.4|85889.8|85839.8|85875.4|85825.4|806
1618282500000|2021-04-13 02:55:00|85888.5|85838.5|85879.4|85829.4|85888.5|85838.5|85866.5|85816.5|775
1618282800000|2021-04-13 03:00:00|85879.3|85829.3|85879.1|85829.1|85886.8|85836.8|85871.4|85821.4|949
1618283100000|2021-04-13 03:05:00|85878.9|85828.9|85886.6|85836.6|85890.3|85840.3|85875.7|85825.7|804
1618283400000|2021-04-13 03:10:00|85886.9|85836.9|85889.2|85839.2|85893.2|85843.2|85881.4|85831.4|836
1618283700000|2021-04-13 03:15:00|85889.9|85839.9|85894|85844|85897.8|85847.8|85886.7|85836.7|626
1618284000000|2021-04-13 03:20:00|85893.9|85843.9|85907.5|85857.5|85916.7|85866.7|85877.1|85842.3|772
1618284300000|2021-04-13 03:25:00|85908.1|85858.1|85907.8|85857.8|85913.7|85872.3|85894.5|85851.1|729
1618284600000|2021-04-13 03:30:00|85908|85858|85903.8|85853.8|85915|85865|85899.1|85849.1|744
1618284900000|2021-04-13 03:35:00|85903.5|85853.5|85907|85857|85909.5|85865.7|85890.7|85851.9|515
1618285200000|2021-04-13 03:40:00|85906.8|85856.8|85918.7|85868.7|85920.6|85870.6|85904.6|85854.6|511
1618285500000|2021-04-13 03:45:00|85918.9|85868.9|85925.8|85875.8|85941|85891|85918.3|85868.3|588
1618285800000|2021-04-13 03:50:00|85925.7|85875.7|85931.7|85881.7|85933.1|85883.1|85924.3|85874.3|723
1618286100000|2021-04-13 03:55:00|85931.6|85881.6|85935.7|85885.7|85942|85892|85929.4|85879.4|767
1618286400000|2021-04-13 04:00:00|85936|85886|85925.6|85875.6|85941.6|85891.6|85922.6|85872.6|796
1618286700000|2021-04-13 04:05:00|85925.4|85875.4|85949.3|85899.3|85955.6|85905.6|85924.2|85874.2|746
1618287000000|2021-04-13 04:10:00|85949.2|85899.2|85936.3|85886.3|85953.9|85903.9|85930.8|85880.8|740
1618287300000|2021-04-13 04:15:00|85935.8|85885.8|85943.1|85893.1|85949|85899|85935.5|85885.5|650
1618287600000|2021-04-13 04:20:00|85943.3|85893.3|85937.1|85887.1|85944.3|85894.3|85934|85884|702
1618287900000|2021-04-13 04:25:00|85937.4|85887.4|85931.6|85881.6|85940.3|85890.3|85929.6|85879.6|771
1618288200000|2021-04-13 04:30:00|85931.7|85881.7|85949|85899|85949|85899|85931.7|85881.7|684
1618288500000|2021-04-13 04:35:00|85948.9|85898.9|85941.3|85891.3|85949.4|85899.4|85936.7|85886.7|624
1618288800000|2021-04-13 04:40:00|85941.8|85891.8|85938.9|85888.9|85946.6|85896.6|85934.6|85884.6|515
1618289100000|2021-04-13 04:45:00|85938.2|85888.2|85942.3|85892.3|85942.9|85897.1|85921.9|85884|563
1618289400000|2021-04-13 04:50:00|85941.9|85891.9|85987.1|85937.1|85990|85940|85941.9|85891.9|611
1618289700000|2021-04-13 04:55:00|85987.2|85937.2|85987.2|85937.2|85997.6|85957.4|85982.4|85934.5|519
1618290000000|2021-04-13 05:00:00|85987.7|85937.7|85990.9|85940.9|85997.4|85947.4|85984.9|85934.9|704
1618290300000|2021-04-13 05:05:00|85990.8|85940.8|85987.8|85937.8|85993|85943|85981.9|85931.9|457
1618290600000|2021-04-13 05:10:00|85988.4|85938.4|85986.5|85936.5|85995.5|85945.5|85982.3|85932.3|404
1618290900000|2021-04-13 05:15:00|85986.1|85936.1|85984.8|85934.8|85990.7|85940.7|85973.9|85923.9|586
1618291200000|2021-04-13 05:20:00|85984.9|85934.9|85983.6|85933.6|85990|85940|85980.7|85930.7|451
1618291500000|2021-04-13 05:25:00|85983.2|85933.2|85963.8|85913.8|85985.2|85935.2|85962.7|85912.7|504
1618291800000|2021-04-13 05:30:00|85963.9|85913.9|85967|85917|85970.5|85920.5|85960.2|85910.2|608
1618292100000|2021-04-13 05:35:00|85967.1|85917.1|85959.7|85909.7|85968.9|85918.9|85956.6|85906.6|560
1618292400000|2021-04-13 05:40:00|85959.9|85909.9|85946.3|85896.3|85961.3|85911.3|85945.3|85895.3|621
1618292700000|2021-04-13 05:45:00|85946.2|85896.2|85922|85872|85951.9|85901.9|85920.7|85870.7|632
1618293000000|2021-04-13 05:50:00|85921.6|85871.6|85912.6|85862.6|85940.4|85890.4|85910.4|85860.4|766
1618293300000|2021-04-13 05:55:00|85912.2|85862.2|85906.5|85856.5|85917.6|85867.6|85891.4|85824.8|722
1618293600000|2021-04-13 06:00:00|85903.3|85853.3|85915.8|85865.8|85948.1|85898.1|85901|85851|1259
1618293900000|2021-04-13 06:05:00|85916.4|85866.4|85896.6|85846.6|85917.1|85867.1|85881.3|85831.3|1008
1618294200000|2021-04-13 06:10:00|85896.8|85846.8|85837.5|85787.5|85898.4|85848.4|85837.3|85787.3|1023
1618294500000|2021-04-13 06:15:00|85838.5|85788.5|85820.6|85770.6|85858.6|85820.4|85807.8|85768.8|922
1618294800000|2021-04-13 06:20:00|85820.7|85770.7|85819.4|85769.4|85836.3|85798|85802.3|85760.6|848
1618295100000|2021-04-13 06:25:00|85820.7|85770.7|85877.9|85827.9|85877.9|85827.9|85805|85767.1|911
1618295400000|2021-04-13 06:30:00|85877.7|85827.7|85870.8|85820.8|85900.6|85860.2|85833.6|85795.5|1240
1618295700000|2021-04-13 06:35:00|85870.6|85820.6|85880.8|85830.8|85884|85846.3|85825.7|85784.4|1093
1618296000000|2021-04-13 06:40:00|85880.7|85830.7|85875.6|85825.6|85881.9|85843.9|85858.3|85820.7|952
1618296300000|2021-04-13 06:45:00|85875.2|85825.2|85904.4|85854.4|85914.3|85864.3|85854.6|85815.8|1051
1618296600000|2021-04-13 06:50:00|85905.2|85855.2|85863.9|85838.9|85907.6|85867.4|85860.5|85824|1081
1618296900000|2021-04-13 06:55:00|85863.1|85838.1|85964.1|85914.1|85979.8|85941.2|85863.1|85827|1646
1618297200000|2021-04-13 07:00:00|85964.9|85914.9|85906.8|85881.8|85964.9|85928.5|85893.7|85843.7|1426
1618297500000|2021-04-13 07:05:00|85907.3|85882.3|85827.3|85802.3|85923.1|85884.4|85819.4|85783|1311
1618297800000|2021-04-13 07:10:00|85831.2|85806.2|85815.3|85765.3|85849.6|85807.4|85801.4|85762|1266
1618298100000|2021-04-13 07:15:00|85815.4|85765.4|85827.1|85777.1|85839.6|85799.4|85783.5|85744.3|998
1618298400000|2021-04-13 07:20:00|85827.5|85777.5|85829.8|85779.8|85847.5|85812.7|85812.8|85771.6|1065
1618298700000|2021-04-13 07:25:00|85815.4|85790.4|85812.8|85762.8|85859.2|85820|85788.9|85752.7|1171
1618299000000|2021-04-13 07:30:00|85811.2|85761.2|85723|85673|85811.2|85773.6|85709.2|85668.7|1341
1618299300000|2021-04-13 07:35:00|85722.9|85672.9|85641.7|85616.7|85723.5|85681.6|85639.4|85597.2|1442
1618299600000|2021-04-13 07:40:00|85642.8|85617.8|85711.3|85661.3|85712|85680.7|85640|85602|1350
1618299900000|2021-04-13 07:45:00|85711|85661|85702.3|85677.3|85711.1|85680.5|85683.5|85647.6|1129
1618300200000|2021-04-13 07:50:00|85702.2|85677.2|85697.9|85672.9|85705|85680|85684.4|85659.4|1035
1618300500000|2021-04-13 07:55:00|85698|85673|85694.5|85669.5|85710.1|85678.6|85667|85637.1|1258
1618300800000|2021-04-13 08:00:00|85695|85670|85735.2|85710.2|85765.4|85740.4|85694.3|85669.3|1311
1618301100000|2021-04-13 08:05:00|85734|85709|85728|85703|85766.8|85741.8|85725.6|85692.1|1163
1618301400000|2021-04-13 08:10:00|85726.8|85701.8|85675.2|85625.2|85731.5|85705.3|85656.7|85618.1|1118
1618301700000|2021-04-13 08:15:00|85674.7|85624.7|85657.5|85607.5|85680.8|85643.5|85642.7|85607.2|1228
1618302000000|2021-04-13 08:20:00|85657.4|85607.4|85638.9|85613.9|85661.4|85628|85627.9|85596.9|1035
1618302300000|2021-04-13 08:25:00|85651.8|85601.8|85643.3|85618.3|85660.8|85623.1|85626|85594.7|982
1618302600000|2021-04-13 08:30:00|85643.6|85618.6|85621.5|85596.5|85667|85630.2|85617.3|85577.5|1065
1618302900000|2021-04-13 08:35:00|85621.8|85596.8|85605.7|85580.7|85645.6|85606.9|85592.7|85560.7|1043
1618303200000|2021-04-13 08:40:00|85604.9|85579.9|85597|85572|85649.7|85612.7|85594.2|85563.5|1217
1618303500000|2021-04-13 08:45:00|85597.2|85572.2|85593.7|85543.7|85625.1|85590.6|85582.3|85542.7|1033
1618303800000|2021-04-13 08:50:00|85581.6|85556.6|85566.9|85516.9|85595.9|85561.6|85547.9|85512|1057
1618304100000|2021-04-13 08:55:00|85567.1|85517.1|85587.3|85537.3|85592.9|85555.3|85551.1|85513.5|1062
1618304400000|2021-04-13 09:00:00|85586|85536|85663.3|85613.3|85663.3|85625.6|85584.7|85534.7|1323
1618304700000|2021-04-13 09:05:00|85663.5|85613.5|85618.1|85593.1|85666.8|85635.8|85616.2|85587.9|988
1618305000000|2021-04-13 09:10:00|85617.2|85592.2|85606.3|85581.3|85619.3|85593.7|85589.2|85564.2|955
1618305300000|2021-04-13 09:15:00|85607.2|85582.2|85616.6|85591.6|85662|85625.8|85591.5|85559.6|1223
1618305600000|2021-04-13 09:20:00|85616.1|85591.1|85631|85606|85665.5|85629.9|85613.5|85581.7|1169
1618305900000|2021-04-13 09:25:00|85631.6|85606.6|85857.7|85807.7|85861.5|85811.5|85628.5|85603.5|1578
1618306200000|2021-04-13 09:30:00|85859.5|85809.5|85779.3|85729.3|85859.5|85809.5|85741.8|85703|1173
1618306500000|2021-04-13 09:35:00|85780.6|85730.6|85745.9|85695.9|85782.2|85733|85735.2|85687.5|1266
1618306800000|2021-04-13 09:40:00|85745.7|85695.7|85742.3|85692.3|85768.8|85723.7|85727.7|85680|982
1618307100000|2021-04-13 09:45:00|85742.1|85692.1|85749.5|85699.5|85754.4|85706.7|85708.1|85663.7|945
1618307400000|2021-04-13 09:50:00|85747.5|85697.5|85749.2|85699.2|85751|85713.8|85725.3|85684.8|1075
1618307700000|2021-04-13 09:55:00|85749.4|85699.4|85751.1|85701.1|85779.1|85733.3|85724.6|85674.6|1221
1618308000000|2021-04-13 10:00:00|85750.7|85700.7|85755.6|85705.6|85758.6|85722.3|85722.1|85677.9|1195
1618308300000|2021-04-13 10:05:00|85755.7|85705.7|85762.8|85737.8|85771.1|85738.6|85739.7|85703|808
1618308600000|2021-04-13 10:10:00|85762.9|85737.9|85759.8|85734.8|85780.7|85744.1|85756.6|85715.9|808
1618308900000|2021-04-13 10:15:00|85760|85735|85779|85729|85792.9|85765.8|85754.5|85717.4|1015
1618309200000|2021-04-13 10:20:00|85779.6|85729.6|85771.6|85746.6|85787.7|85760|85765.1|85728.1|754
1618309500000|2021-04-13 10:25:00|85771.5|85746.5|85781|85756|85790.4|85761|85760.3|85724.2|928
1618309800000|2021-04-13 10:30:00|85781.3|85756.3|85784.5|85759.5|85798.3|85773.3|85774.4|85740.7|1043
1618310100000|2021-04-13 10:35:00|85783.4|85758.4|85811.1|85786.1|85812.5|85786.5|85763.3|85732.7|1113
1618310400000|2021-04-13 10:40:00|85811.3|85786.3|85781.8|85756.8|85811.3|85786.3|85759.8|85725.6|1039
1618310700000|2021-04-13 10:45:00|85781.6|85756.6|85780.3|85755.3|85808.6|85783.6|85776.5|85747.3|933
1618311000000|2021-04-13 10:50:00|85778.7|85753.7|85768.8|85743.8|85795.1|85762.9|85764.1|85732.8|769
1618311300000|2021-04-13 10:55:00|85768.7|85743.7|85785|85760|85805.5|85774.9|85768.6|85743|1177
1618311600000|2021-04-13 11:00:00|85785.6|85760.6|85806.9|85781.9|85826.5|85801.5|85739.5|85714.5|1873
1618311900000|2021-04-13 11:05:00|85805.9|85780.9|85791.5|85766.5|85823.4|85791|85760|85724.3|1508
1618312200000|2021-04-13 11:10:00|85790|85765|85759.9|85734.9|85798.5|85769.1|85750.7|85722.9|1226
1618312500000|2021-04-13 11:15:00|85759.7|85734.7|85871.5|85846.5|85880.6|85848.6|85757.8|85723.1|1488
1618312800000|2021-04-13 11:20:00|85871.9|85846.9|85868.1|85843.1|85909.6|85881.3|85846|85807.6|1318
1618313100000|2021-04-13 11:25:00|85867.6|85842.6|85871.2|85846.2|85885.9|85854.8|85862.2|85827|1142
1618313400000|2021-04-13 11:30:00|85871.3|85846.3|85848.6|85823.6|85877.9|85852.9|85845.2|85815.6|1118
1618313700000|2021-04-13 11:35:00|85848|85823|85798.8|85773.8|85849.9|85824.9|85798.8|85773.8|1215
1618314000000|2021-04-13 11:40:00|85799.3|85774.3|85803.9|85778.9|85846.4|85815.2|85799.3|85771.8|1398
1618314300000|2021-04-13 11:45:00|85805.4|85780.4|85870.6|85845.6|85882.2|85852|85797.9|85766.5|1353
1618314600000|2021-04-13 11:50:00|85870.4|85845.4|85894.4|85869.4|85918.4|85880.3|85865.9|85837|1073
1618314900000|2021-04-13 11:55:00|85893.9|85868.9|85844.7|85819.7|85900.2|85872.5|85840.1|85815.1|1380
1618315200000|2021-04-13 12:00:00|85844.5|85819.5|85863.7|85838.7|85916.8|85891.8|85842.7|85816.9|1398
1618315500000|2021-04-13 12:05:00|85863.3|85838.3|85878.8|85853.8|85896.7|85861.4|85850.5|85820|1173
1618315800000|2021-04-13 12:10:00|85878.6|85853.6|85854.4|85829.4|85910|85874.3|85831|85794.1|1333
1618316100000|2021-04-13 12:15:00|85854.2|85829.2|85804.8|85779.8|85868.7|85837.1|85797.4|85761.5|1305
1618316400000|2021-04-13 12:20:00|85804.9|85779.9|85842.2|85792.2|85853.6|85816.8|85791.7|85755.9|1411
1618316700000|2021-04-13 12:25:00|85842|85792|85894.8|85817.5|85895.3|85845.4|85822.7|85786.2|1358
1618317000000|2021-04-13 12:30:00|85890.2|85819.7|85745.5|85720.5|86014.4|85924|85726.2|85688.9|1979
1618317300000|2021-04-13 12:35:00|85745|85720|85635.7|85610.7|85769.9|85741|85617.7|85578.1|1903
1618317600000|2021-04-13 12:40:00|85638.3|85613.3|85579|85529|85662.9|85629.5|85561.3|85511.3|1972
1618317900000|2021-04-13 12:45:00|85580|85530|85597.2|85547.2|85623.4|85573.4|85512.8|85471.1|1955
1618318200000|2021-04-13 12:50:00|85596.9|85546.9|85625|85600|85645.7|85602.6|85572.2|85532.7|1552
1618318500000|2021-04-13 12:55:00|85623.9|85598.9|85623.3|85573.3|85650.6|85614.5|85573.6|85540.5|1456
1618318800000|2021-04-13 13:00:00|85622.8|85572.8|85583.5|85533.5|85649.7|85611.2|85550|85515|1697
1618319100000|2021-04-13 13:05:00|85582.7|85532.7|85546.8|85521.8|85584.4|85548|85533.7|85498.1|1669
1618319400000|2021-04-13 13:10:00|85547.2|85522.2|85522.5|85497.5|85553.8|85522.2|85507|85475.8|1561
1618319700000|2021-04-13 13:15:00|85521.1|85496.1|85512.2|85487.2|85565.8|85527.7|85502.1|85465.9|1435
1618320000000|2021-04-13 13:20:00|85512.1|85487.1|85531.8|85506.8|85556.8|85524.2|85493.1|85461.2|1489
1618320300000|2021-04-13 13:25:00|85532|85507|85516.8|85491.8|85591.5|85560.6|85504.6|85468.2|1167
1618320600000|2021-04-13 13:30:00|85515.3|85490.3|85504.8|85454.8|85522.1|85490.3|85478|85446.6|1355
1618320900000|2021-04-13 13:35:00|85504|85454|85435.5|85410.5|85511.1|85474.4|85413|85379.1|1551
1618321200000|2021-04-13 13:40:00|85433.6|85408.6|85427|85402|85478.9|85441.7|85424.9|85389.2|1524
1618321500000|2021-04-13 13:45:00|85429.1|85404.1|85422.9|85397.9|85450|85411.8|85397|85366.9|1385
1618321800000|2021-04-13 13:50:00|85422.8|85397.8|85416.7|85391.7|85432.5|85398.9|85398.2|85373.2|1276
1618322100000|2021-04-13 13:55:00|85416.3|85391.3|85422.5|85397.5|85449.7|85424.7|85398|85373|1598
1618322400000|2021-04-13 14:00:00|85419.8|85394.8|85271|85246|85420.1|85395.1|85242.5|85204.4|1831
1618322700000|2021-04-13 14:05:00|85271.9|85246.9|85287.9|85262.9|85340.6|85315.6|85252.4|85227.4|1509
1618323000000|2021-04-13 14:10:00|85286.6|85261.6|85264.2|85239.2|85313.7|85283.1|85211.8|85180|1589
1618323300000|2021-04-13 14:15:00|85264.5|85239.5|85306.7|85281.7|85325.2|85300.2|85263.8|85238.8|1520
1618323600000|2021-04-13 14:20:00|85305.5|85280.5|85318.4|85293.4|85372|85347|85300.5|85265.8|1452
1618323900000|2021-04-13 14:25:00|85318.2|85293.2|85276.7|85251.7|85327.4|85302.4|85273.2|85248.2|1333
1618324200000|2021-04-13 14:30:00|85277|85252|85306.6|85281.6|85308.4|85283.4|85247.9|85222.9|1277
1618324500000|2021-04-13 14:35:00|85306.5|85281.5|85337.4|85312.4|85351.8|85326.8|85305.8|85280.8|1126
1618324800000|2021-04-13 14:40:00|85336.6|85311.6|85336.4|85311.4|85344.6|85319.6|85327.9|85302.9|1195
1618325100000|2021-04-13 14:45:00|85336.9|85311.9|85289.8|85264.8|85363.9|85329.2|85282.1|85257.1|1087
1618325400000|2021-04-13 14:50:00|85290.2|85265.2|85309.3|85284.3|85313.2|85288.2|85267.6|85242.6|1274
1618325700000|2021-04-13 14:55:00|85309.6|85284.6|85369.6|85344.6|85387|85360.3|85292.5|85267.5|1463
1618326000000|2021-04-13 15:00:00|85368.8|85343.8|85366.9|85341.9|85410.3|85385.3|85364.9|85339.9|1587
1618326300000|2021-04-13 15:05:00|85367.3|85342.3|85342.2|85317.2|85375.9|85350.9|85324.7|85299.7|1102
1618326600000|2021-04-13 15:10:00|85342.6|85317.6|85350.2|85325.2|85356.5|85331.5|85329.3|85304.3|1097
1618326900000|2021-04-13 15:15:00|85349.8|85324.8|85349.2|85324.2|85360|85334|85325.2|85300.2|971
1618327200000|2021-04-13 15:20:00|85349.1|85324.1|85338.3|85313.3|85372.9|85347.9|85334.7|85309.7|911
1618327500000|2021-04-13 15:25:00|85338.6|85313.6|85321.9|85296.9|85342.7|85317.7|85300.4|85268.8|1212
1618327800000|2021-04-13 15:30:00|85322.1|85297.1|85310.3|85285.3|85356.1|85323.3|85303.7|85268.2|1351
1618328100000|2021-04-13 15:35:00|85310.6|85285.6|85334.1|85309.1|85408.5|85358.5|85302.7|85277.7|1066
1618328400000|2021-04-13 15:40:00|85333.9|85308.9|85315.4|85290.4|85339.7|85309.2|85307.3|85274.8|997
1618328700000|2021-04-13 15:45:00|85315.5|85290.5|85301|85276|85318.9|85293.9|85284.3|85259.3|1286
1618329000000|2021-04-13 15:50:00|85300.2|85275.2|85283.9|85258.9|85309.8|85280.2|85278.1|85253.1|853
1618329300000|2021-04-13 15:55:00|85282.6|85257.6|85275|85250|85299.8|85274.8|85274.5|85239.1|1187
1618329600000|2021-04-13 16:00:00|85275.7|85250.7|85236|85211|85289.9|85253.7|85228.6|85193.4|1086
1618329900000|2021-04-13 16:05:00|85236.1|85211.1|85234.4|85184.4|85264.6|85223.4|85217.2|85181|1069
1618330200000|2021-04-13 16:10:00|85234.2|85184.2|85211|85161|85235|85201.6|85201.8|85157.7|964
1618330500000|2021-04-13 16:15:00|85210.9|85160.9|85232|85182|85238.3|85188.3|85201.9|85158.1|1067
1618330800000|2021-04-13 16:20:00|85232.1|85182.1|85259.6|85209.6|85271.4|85221.4|85231.4|85181.4|1046
1618331100000|2021-04-13 16:25:00|85259.4|85209.4|85268.7|85218.7|85271.8|85221.8|85250.4|85200.4|688
1618331400000|2021-04-13 16:30:00|85268.9|85218.9|85262.9|85212.9|85281|85236.3|85253.4|85211.4|773
1618331700000|2021-04-13 16:35:00|85262.7|85212.7|85255.6|85205.6|85267.4|85217.4|85246|85196|819
1618332000000|2021-04-13 16:40:00|85255.8|85205.8|85255.3|85205.3|85263.6|85213.6|85249.4|85199.4|861
1618332300000|2021-04-13 16:45:00|85255.2|85205.2|85241.2|85191.2|85255.8|85209.3|85224.1|85174.1|1122
1618332600000|2021-04-13 16:50:00|85242|85192|85243.8|85193.8|85254.4|85204.4|85238.8|85188.8|1037
1618332900000|2021-04-13 16:55:00|85243.7|85193.7|85241.2|85191.2|85254.1|85208.4|85229.9|85179.9|940
1618333200000|2021-04-13 17:00:00|85241.9|85191.9|85171.7|85146.7|85242.8|85192.8|85169.6|85131|1269
1618333500000|2021-04-13 17:05:00|85172.2|85147.2|85180.3|85130.3|85209.1|85165.6|85162|85123.1|1261
1618333800000|2021-04-13 17:10:00|85180.6|85130.6|85172.2|85147.2|85201.4|85164.4|85161.9|85124.4|1157
1618334100000|2021-04-13 17:15:00|85172.3|85147.3|85166.8|85141.8|85191.8|85151.5|85165.6|85130.4|952
1618334400000|2021-04-13 17:20:00|85166.7|85141.7|85169|85144|85185|85152.3|85162|85131.8|925
1618334700000|2021-04-13 17:25:00|85168.6|85143.6|85172|85147|85186|85147.6|85160.3|85124.1|908
1618335000000|2021-04-13 17:30:00|85172.3|85147.3|85186.4|85136.4|85197.2|85167.1|85168.5|85135.7|834
1618335300000|2021-04-13 17:35:00|85186.7|85136.7|85193.8|85143.8|85207|85157|85176.8|85134.4|1009
1618335600000|2021-04-13 17:40:00|85193.7|85143.7|85202.9|85152.9|85206.3|85168.5|85190.5|85140.5|868
1618335900000|2021-04-13 17:45:00|85202.7|85152.7|85206.3|85181.3|85219.2|85181.7|85187.4|85148.9|927
1618336200000|2021-04-13 17:50:00|85205.8|85180.8|85176.3|85151.3|85227.1|85186|85175.6|85150.6|925
1618336500000|2021-04-13 17:55:00|85175|85150|85192.5|85167.5|85206|85171.4|85168|85140.8|877
1618336800000|2021-04-13 18:00:00|85192.8|85167.8|85210.6|85160.6|85233.7|85183.7|85192.8|85148.4|1191
1618337100000|2021-04-13 18:05:00|85210.2|85160.2|85204.6|85154.6|85217.1|85167.1|85202.8|85152.8|942
1618337400000|2021-04-13 18:10:00|85204.8|85154.8|85189.7|85139.7|85206|85156|85185.7|85135.7|899
1618337700000|2021-04-13 18:15:00|85189.6|85139.6|85185.8|85135.8|85192.3|85142.3|85184.1|85134.1|945
1618338000000|2021-04-13 18:20:00|85186|85136|85175.8|85125.8|85195.7|85145.7|85172.5|85122.5|974
1618338300000|2021-04-13 18:25:00|85175.9|85125.9|85169.9|85119.9|85181.2|85131.2|85164.3|85114.3|1028
1618338600000|2021-04-13 18:30:00|85169.6|85119.6|85161|85111|85175.4|85125.4|85157.8|85107.8|1097
1618338900000|2021-04-13 18:35:00|85161.4|85111.4|85173.2|85123.2|85181.2|85142.4|85150.6|85108.2|813
1618339200000|2021-04-13 18:40:00|85172.6|85122.6|85176.9|85126.9|85182.7|85132.7|85172.5|85122.5|763
1618339500000|2021-04-13 18:45:00|85177.3|85127.3|85190.4|85140.4|85195.2|85153.8|85162.2|85124.7|803
1618339800000|2021-04-13 18:50:00|85192.1|85142.1|85181.8|85131.8|85199.8|85149.8|85176.8|85126.8|856
1618340100000|2021-04-13 18:55:00|85181.5|85131.5|85157.8|85107.8|85182.7|85132.7|85153.9|85103.9|850
1618340400000|2021-04-13 19:00:00|85158|85108|85153.6|85128.6|85175.5|85137.2|85141.8|85102.7|942
1618340700000|2021-04-13 19:05:00|85153.3|85128.3|85169.4|85119.4|85178.5|85139.9|85152.4|85111.3|749
1618341000000|2021-04-13 19:10:00|85169.6|85119.6|85171.9|85121.9|85178.1|85139.2|85156|85116.4|735
1618341300000|2021-04-13 19:15:00|85171.7|85121.7|85158.7|85108.7|85173.9|85123.9|85158.2|85108.2|736
1618341600000|2021-04-13 19:20:00|85158.1|85108.1|85166|85116|85166.4|85116.4|85149|85099|726
1618341900000|2021-04-13 19:25:00|85165.8|85115.8|85167.1|85117.1|85168|85132.4|85151.8|85113.4|426
1618342200000|2021-04-13 19:30:00|85167.7|85117.7|85149.7|85099.7|85169.8|85119.8|85145.2|85095.2|655
1618342500000|2021-04-13 19:35:00|85149.3|85099.3|85142.1|85092.1|85153.2|85105.8|85128|85087.3|740
1618342800000|2021-04-13 19:40:00|85142.8|85092.8|85149.6|85099.6|85161.6|85111.6|85132.5|85082.5|798
1618343100000|2021-04-13 19:45:00|85149.7|85099.7|85149.9|85099.9|85151.8|85101.8|85146.5|85096.5|656
1618343400000|2021-04-13 19:50:00|85149.6|85099.6|85139.5|85089.5|85154.1|85112|85135.9|85089.1|601
1618343700000|2021-04-13 19:55:00|85139.2|85089.2|85130|85080|85139.7|85089.7|85122.5|85072.5|1494
1618344000000|2021-04-13 20:00:00|85129.8|85079.8|85132|85082|85140.4|85090.4|85127.2|85077.2|911
1618344300000|2021-04-13 20:05:00|85132.8|85082.8|85130.9|85080.9|85140.9|85090.9|85128|85078|792
1618344600000|2021-04-13 20:10:00|85131|85081|85137.9|85087.9|85141.5|85091.5|85126.7|85076.7|592
1618344900000|2021-04-13 20:15:00|85137.4|85087.4|85141.7|85091.7|85144|85094|85132.3|85082.3|467
1618345200000|2021-04-13 20:20:00|85141.8|85091.8|85130.6|85080.6|85142.2|85092.2|85127|85077|561
1618345500000|2021-04-13 20:25:00|85130.5|85080.5|85130.8|85080.8|85137.6|85087.6|85126.4|85076.4|581
1618345800000|2021-04-13 20:30:00|85133.2|85083.2|85137.5|85087.5|85138.5|85088.5|85128.3|85078.3|735
1618346100000|2021-04-13 20:35:00|85137.2|85087.2|85139|85089|85147.5|85097.5|85131.6|85081.6|589
1618346400000|2021-04-13 20:40:00|85138.7|85088.7|85134.2|85084.2|85143.1|85093.1|85131.3|85081.3|692
1618346700000|2021-04-13 20:45:00|85132.9|85082.9|85136.7|85086.7|85142.3|85092.3|85129.2|85079.2|1214
1618347000000|2021-04-13 20:50:00|85135.7|85085.7|85136.4|85086.4|85151.5|85101.5|85131.5|85081.5|983
1618347300000|2021-04-13 20:55:00|85135|85085|85158.6|85047.6|85161|85096.4|85119.1|85042.1|1102
1618347600000|2021-04-13 21:00:00|85167|85056|85172.2|85061.2|85180.4|85069.4|85163|85052|66
1618347900000|2021-04-13 21:05:00|85176.5|85065.5|85155.2|85044.2|85177.4|85066.4|85115.6|85004.6|163
1618348200000|2021-04-13 21:10:00|85157.9|85046.9|85168.1|85057.1|85175.2|85064.2|85120.7|85009.7|206
1618348500000|2021-04-13 21:15:00|85167.2|85056.2|85147.4|85036.4|85174|85063|85121.4|85010.4|172
1618348800000|2021-04-13 21:20:00|85161|85050|85171.8|85060.8|85183|85072|85154.9|85043.9|177
1618349100000|2021-04-13 21:25:00|85171.1|85060.1|85147.1|85036.1|85174.6|85063.6|85134.4|85023.4|369
1618349400000|2021-04-13 21:30:00|85146.3|85035.3|85161.1|85050.1|85164.3|85053.3|85108.9|84997.9|303
1618349700000|2021-04-13 21:35:00|85161.7|85050.7|85160|85049|85174.6|85063.6|85129.2|85018.2|303
1618350000000|2021-04-13 21:40:00|85160.3|85049.3|85134.8|85023.8|85162.9|85051.9|85126.4|85015.4|356
1618350300000|2021-04-13 21:45:00|85138.4|85027.4|85147.8|85036.8|85166.8|85055.8|85106.6|84995.6|385
1618350600000|2021-04-13 21:50:00|85164.2|85053.2|85147.3|85036.3|85166.5|85055.5|85115.9|85004.9|466
1618350900000|2021-04-13 21:55:00|85146.7|85035.7|85169.2|85058.2|85169.3|85064|85123.1|85012.1|495
1618351200000|2021-04-13 22:00:00|85169.3|85058.3|85144.9|85094.9|85182.9|85097.7|85140.1|85048.1|2255
1618351500000|2021-04-13 22:05:00|85144.6|85094.6|85169.7|85077.1|85189.1|85095.6|85144.1|85052.7|2253
1618351800000|2021-04-13 22:10:00|85174.5|85076.7|85159.7|85084|85181.5|85100.9|85144.5|85070.4|2383
1618352100000|2021-04-13 22:15:00|85158|85084.2|85160.5|85087.8|85167|85101.5|85140.7|85076.1|2348
1618352400000|2021-04-13 22:20:00|85158.9|85087.9|85162.5|85084.5|85172.1|85100.1|85137.8|85072.9|1916
1618352700000|2021-04-13 22:25:00|85163.8|85082|85148.1|85098.1|85171.9|85102.5|85140.5|85072.9|2370
1618353000000|2021-04-13 22:30:00|85148.2|85098.2|85161.2|85086|85172.5|85104.1|85144.1|85079.5|2378
1618353300000|2021-04-13 22:35:00|85159.8|85085.7|85149.9|85099.9|85169.8|85103.9|85142.3|85079.3|2364
1618353600000|2021-04-13 22:40:00|85151.6|85101.6|85159.3|85088.3|85169.5|85104.9|85144.9|85079.6|2351
1618353900000|2021-04-13 22:45:00|85159.7|85087.7|85162.6|85082.2|85179.1|85106.3|85144.5|85056.5|2357
1618354200000|2021-04-13 22:50:00|85169.4|85083.9|85166.9|85088.2|85180.6|85105.8|85143.6|85054.7|2385
1618354500000|2021-04-13 22:55:00|85168.9|85087.6|85164.7|85087.9|85173.1|85110.6|85143.5|85077.1|2390
1618354800000|2021-04-13 23:00:00|85158.1|85087.1|85135.4|85085.4|85169.4|85100.2|85133.6|85081.4|2269
1618355100000|2021-04-13 23:05:00|85135|85085|85136.9|85086.9|85144.7|85094.7|85130.5|85080.5|1804
1618355400000|2021-04-13 23:10:00|85137.4|85087.4|85139.2|85089.2|85144.8|85094.8|85128.2|85078.2|1012
1618355700000|2021-04-13 23:15:00|85139|85089|85136.8|85086.8|85142.9|85092.9|85129|85079|604
1618356000000|2021-04-13 23:20:00|85136.2|85086.2|85134.2|85084.2|85141.2|85091.2|85131.3|85081.3|939
1618356300000|2021-04-13 23:25:00|85133.6|85083.6|85135.3|85085.3|85142|85102.6|85126.8|85081.8|666
1618356600000|2021-04-13 23:30:00|85135.5|85085.5|85138.9|85088.9|85140.7|85090.7|85132.8|85082.8|930
1618356900000|2021-04-13 23:35:00|85138.8|85088.8|85137.7|85087.7|85141.1|85091.1|85132.9|85082.9|781
1618357200000|2021-04-13 23:40:00|85137.4|85087.4|85131|85081|85141.6|85101.3|85126.3|85080.5|788
1618357500000|2021-04-13 23:45:00|85130.6|85080.6|85127.3|85077.3|85141.1|85091.1|85124.3|85074.3|1345
1618357800000|2021-04-13 23:50:00|85125.3|85075.3|85128.6|85078.6|85130.1|85089.7|85114.7|85068.7|754
1618358100000|2021-04-13 23:55:00|85126.4|85076.4|85134.9|85084.9|85136.7|85092|85114|85074.1|772
1618358400000|2021-04-14 00:00:00|85131.8|85081.8|85124|85074|85133.5|85086.9|85109|85069.9|833
1618358700000|2021-04-14 00:05:00|85123.8|85073.8|85133.8|85083.8|85138.8|85088.8|85110.2|85060.2|979
1618359000000|2021-04-14 00:10:00|85134.7|85084.7|85080.1|85030.1|85137.3|85087.3|85071.3|85021.3|864
1618359300000|2021-04-14 00:15:00|85079.8|85029.8|85069.9|85019.9|85087.6|85037.6|85061.3|85011.3|929
1618359600000|2021-04-14 00:20:00|85069.5|85019.5|85072.1|85022.1|85081.2|85031.2|85066.8|85016.8|862
1618359900000|2021-04-14 00:25:00|85072.4|85022.4|85081.6|85031.6|85083.4|85033.4|85070|85020|821
1618360200000|2021-04-14 00:30:00|85081.5|85031.5|85086.3|85036.3|85092.7|85042.7|85079.2|85029.2|934
1618360500000|2021-04-14 00:35:00|85086.1|85036.1|85083.9|85033.9|85089.4|85039.4|85077.5|85027.5|765
1618360800000|2021-04-14 00:40:00|85083.8|85033.8|85080.5|85030.5|85087.1|85037.1|85079.3|85029.3|652
1618361100000|2021-04-14 00:45:00|85080.2|85030.2|85063.8|85013.8|85087.2|85037.2|85063.8|85013.8|812
1618361400000|2021-04-14 00:50:00|85064.5|85014.5|85086.4|85036.4|85092.8|85042.8|85059.6|85009.6|1092
1618361700000|2021-04-14 00:55:00|85087.1|85037.1|85091.1|85041.1|85097|85047|85078.4|85028.4|1378
1618362000000|2021-04-14 01:00:00|85091.2|85041.2|85073.1|85023.1|85098.7|85048.7|85068.8|85018.8|1208
1618362300000|2021-04-14 01:05:00|85073.2|85023.2|85071.6|85021.6|85079.9|85029.9|85065.6|85015.6|1200
1618362600000|2021-04-14 01:10:00|85071.7|85021.7|85060.8|85010.8|85074.9|85024.9|85057.2|85007.2|866
1618362900000|2021-04-14 01:15:00|85060.9|85010.9|85046.1|84996.1|85062.2|85012.2|85039.8|84989.8|1171
1618363200000|2021-04-14 01:20:00|85045.5|84995.5|85046.2|84996.2|85049.5|84999.5|85040.3|84990.3|738
1618363500000|2021-04-14 01:25:00|85047.5|84997.5|85060.9|85010.9|85062.7|85012.7|85043.3|84993.3|818
1618363800000|2021-04-14 01:30:00|85060.8|85010.8|85079.7|85029.7|85079.9|85029.9|85059.3|85009.3|1065
1618364100000|2021-04-14 01:35:00|85080.2|85030.2|85071.6|85021.6|85099|85049|85070.4|85020.4|1074
1618364400000|2021-04-14 01:40:00|85071.5|85021.5|85051.5|85001.5|85072.4|85022.4|85049.1|84999.1|963
1618364700000|2021-04-14 01:45:00|85051.4|85001.4|85046.7|84996.7|85053.5|85003.5|85043.4|84993.4|1144
1618365000000|2021-04-14 01:50:00|85046.4|84996.4|85038.7|84988.7|85051.5|85001.5|85032.2|84982.2|932
1618365300000|2021-04-14 01:55:00|85038.5|84988.5|85056.7|85006.7|85058.3|85008.3|85037.9|84987.9|712
1618365600000|2021-04-14 02:00:00|85056.1|85006.1|85077.4|85027.4|85078.4|85028.4|85055.1|85005.1|978
1618365900000|2021-04-14 02:05:00|85077|85027|85065|85015|85077.7|85027.7|85064.7|85014.7|669
1618366200000|2021-04-14 02:10:00|85064.9|85014.9|85065.6|85015.6|85073.9|85023.9|85058.5|85008.5|608
1618366500000|2021-04-14 02:15:00|85065.8|85015.8|85050|85000|85070.1|85020.1|85048.3|84998.3|568
1618366800000|2021-04-14 02:20:00|85049.7|84999.7|85045.2|84995.2|85051.5|85001.5|85042.8|84992.8|555
1618367100000|2021-04-14 02:25:00|85044.8|84994.8|85046.1|84996.1|85047.3|84997.3|85037.2|84987.2|583
1618367400000|2021-04-14 02:30:00|85045.8|84995.8|85024.8|84974.8|85046.3|85008.4|85022.6|84972.6|596
1618367700000|2021-04-14 02:35:00|85024.5|84974.5|85029.5|84979.5|85033|84991.9|85012.5|84972.3|774
1618368000000|2021-04-14 02:40:00|85029.6|84979.6|85047.5|84997.5|85047.9|84997.9|85028.2|84978.2|692
1618368300000|2021-04-14 02:45:00|85047.4|84997.4|85022.4|84972.4|85048.2|84998.2|85020.4|84970.4|795
1618368600000|2021-04-14 02:50:00|85022.3|84972.3|85038|84988|85039.1|84989.1|85017.7|84967.7|688
1618368900000|2021-04-14 02:55:00|85037.9|84987.9|85041.8|84991.8|85046.8|84996.8|85033.8|84983.8|865
1618369200000|2021-04-14 03:00:00|85041.9|84991.9|85043.8|84993.8|85046|84996|85037.3|84987.3|825
1618369500000|2021-04-14 03:05:00|85043.7|84993.7|85051.2|85001.2|85051.6|85001.6|85038.9|84988.9|673
1618369800000|2021-04-14 03:10:00|85051|85001|85040.9|84990.9|85052.3|85002.3|85035.2|84985.2|760
1618370100000|2021-04-14 03:15:00|85039.4|84989.4|85025.7|84975.7|85043|84993|85023.4|84973.4|665
1618370400000|2021-04-14 03:20:00|85025.5|84975.5|85035.5|84985.5|85037|84987|85018.3|84968.3|681
1618370700000|2021-04-14 03:25:00|85035.7|84985.7|85033.2|84983.2|85037.1|84987.1|85028.6|84978.6|665
1618371000000|2021-04-14 03:30:00|85033.3|84983.3|85040.4|84990.4|85041.3|84991.3|85029|84979|637
1618371300000|2021-04-14 03:35:00|85040.2|84990.2|85049.8|84999.8|85051.9|85001.9|85039.5|84989.5|635
1618371600000|2021-04-14 03:40:00|85049.3|84999.3|85042.6|84992.6|85056.6|85006.6|85039.7|84989.7|729
1618371900000|2021-04-14 03:45:00|85042.3|84992.3|85055.8|85005.8|85061.4|85011.4|85041.6|84991.6|823
1618372200000|2021-04-14 03:50:00|85055.6|85005.6|85056.4|85006.4|85061.7|85011.7|85053.1|85003.1|717
1618372500000|2021-04-14 03:55:00|85056.5|85006.5|85058.5|85008.5|85062.5|85012.5|85051.9|85001.9|669
1618372800000|2021-04-14 04:00:00|85058.6|85008.6|85053.7|85003.7|85060.3|85010.3|85051.4|85001.4|638
1618373100000|2021-04-14 04:05:00|85053.5|85003.5|85050.4|85000.4|85053.9|85003.9|85047.7|84997.7|742
1618373400000|2021-04-14 04:10:00|85050.3|85000.3|85021.3|84971.3|85050.9|85000.9|85019.5|84969.5|709
1618373700000|2021-04-14 04:15:00|85021.7|84971.7|85021.1|84971.1|85029.3|84979.3|85016.6|84966.6|849
1618374000000|2021-04-14 04:20:00|85021.5|84971.5|85024.9|84974.9|85027.5|84977.5|85008.9|84958.9|980
1618374300000|2021-04-14 04:25:00|85024.7|84974.7|85033.7|84983.7|85039|84996.3|85021.3|84972.1|642
1618374600000|2021-04-14 04:30:00|85033.6|84983.6|85033.8|84983.8|85040.6|84990.6|85029.4|84979.4|541
1618374900000|2021-04-14 04:35:00|85033.9|84983.9|85021.8|84971.8|85034.9|84984.9|85018.1|84968.1|592
1618375200000|2021-04-14 04:40:00|85021.6|84971.6|85014.5|84964.5|85022.4|84972.4|85005.1|84955.1|701
1618375500000|2021-04-14 04:45:00|85014.2|84964.2|85020.5|84970.5|85022.7|84972.7|85012.4|84962.4|550
1618375800000|2021-04-14 04:50:00|85021.5|84971.5|85017|84967|85022.8|84972.8|85009.4|84959.4|733
1618376100000|2021-04-14 04:55:00|85015.6|84965.6|84971.1|84921.1|85018.8|84968.8|84970.5|84920.5|1036
1618376400000|2021-04-14 05:00:00|84971|84921|85038.3|84988.3|85042.6|84992.6|84971|84921|880
1618376700000|2021-04-14 05:05:00|85038.4|84988.4|85017.7|84967.7|85044.6|84994.6|85015.5|84965.5|932
1618377000000|2021-04-14 05:10:00|85018.4|84968.4|85022.7|84972.7|85027.9|84977.9|85006.9|84956.9|895
1618377300000|2021-04-14 05:15:00|85022.2|84972.2|85024.8|84974.8|85030.5|84980.5|85019.5|84969.5|689
1618377600000|2021-04-14 05:20:00|85025.4|84975.4|85015.1|84965.1|85026.2|84976.2|85009.7|84959.7|659
1618377900000|2021-04-14 05:25:00|85013|84963|85002.6|84952.6|85019.1|84969.1|84996.6|84946.6|735
1618378200000|2021-04-14 05:30:00|85002.8|84952.8|85016.4|84966.4|85019.7|84969.7|84996.3|84946.3|915
1618378500000|2021-04-14 05:35:00|85016.3|84966.3|85031.3|84981.3|85031.3|84981.3|85012.2|84962.2|810
1618378800000|2021-04-14 05:40:00|85029.6|84979.6|85050.1|85000.1|85056.8|85006.8|85029.5|84979.5|987
1618379100000|2021-04-14 05:45:00|85050.7|85000.7|85036.3|84986.3|85052.4|85002.4|85029.6|84979.6|884
1618379400000|2021-04-14 05:50:00|85036.5|84986.5|85039.1|84989.1|85049.1|84999.1|85030.2|84980.2|877
1618379700000|2021-04-14 05:55:00|85039.9|84989.9|85003|84953|85040.4|84990.4|85002.3|84952.3|932
1618380000000|2021-04-14 06:00:00|85001|84951|84993.8|84943.8|85007.9|84957.9|84978.8|84928.8|1119
1618380300000|2021-04-14 06:05:00|84993.7|84943.7|84955.6|84930.6|84995.6|84945.6|84944.5|84906.9|945
1618380600000|2021-04-14 06:10:00|84955.5|84930.5|84969.1|84919.1|84972.7|84935.6|84944.1|84905.5|815
1618380900000|2021-04-14 06:15:00|84969.9|84919.9|84924.4|84874.4|84971.6|84936.1|84916.7|84873.7|941
1618381200000|2021-04-14 06:20:00|84923.8|84873.8|84967.1|84917.1|84972.8|84934.1|84917.4|84873.8|968
1618381500000|2021-04-14 06:25:00|84967.2|84917.2|84959|84934|84971.5|84935.2|84930.7|84893.3|1105
1618381800000|2021-04-14 06:30:00|84959.3|84934.3|84942.8|84917.8|84973.1|84937|84940|84904.7|1208
1618382100000|2021-04-14 06:35:00|84941.6|84916.6|84934.2|84909.2|84961.9|84925.3|84928.9|84892.3|931
1618382400000|2021-04-14 06:40:00|84934.3|84909.3|84938.8|84913.8|84975.1|84937.9|84927.1|84890.1|946
1618382700000|2021-04-14 06:45:00|84939|84914|84939.3|84914.3|84957.9|84922.8|84915.3|84881.8|1122
1618383000000|2021-04-14 06:50:00|84938.5|84913.5|84940.3|84890.3|84978.4|84940.6|84929.3|84889.9|1160
1618383300000|2021-04-14 06:55:00|84939.6|84889.6|84925|84875|84963.4|84927.1|84912.3|84873.7|1036
1618383600000|2021-04-14 07:00:00|84924.9|84874.9|84941.9|84916.9|84961.3|84927.1|84898.6|84860.4|1497
1618383900000|2021-04-14 07:05:00|84942.5|84917.5|84928.7|84903.7|84966.3|84939|84917.3|84881.8|1473
1618384200000|2021-04-14 07:10:00|84940.5|84890.5|84935.3|84885.3|84986.5|84947.7|84921.7|84884.7|1155
1618384500000|2021-04-14 07:15:00|84936.2|84886.2|84861.5|84836.5|84936.2|84886.2|84850.5|84819.1|1345
1618384800000|2021-04-14 07:20:00|84862.8|84837.8|84913.9|84888.9|84932|84895.2|84845.2|84818.6|1300
1618385100000|2021-04-14 07:25:00|84913.7|84888.7|84978.1|84867.1|85054|84968|84872.2|84835.3|1466
1618385400000|2021-04-14 07:30:00|84980.6|84869.6|84910.3|84860.3|84987.7|84883.3|84855.3|84805.3|1571
1618385700000|2021-04-14 07:35:00|84910.5|84860.5|84953.5|84903.5|84961.8|84925.2|84906.1|84860.2|1362
1618386000000|2021-04-14 07:40:00|84954.1|84904.1|84948.5|84923.5|84959.3|84923.5|84919.4|84891.6|1139
1618386300000|2021-04-14 07:45:00|84948.2|84923.2|84944.5|84919.5|84961|84924.8|84934|84895.2|1048
1618386600000|2021-04-14 07:50:00|84944.4|84919.4|84956.3|84931.3|84975.9|84949.2|84942.3|84907.8|1088
1618386900000|2021-04-14 07:55:00|84956.5|84931.5|84926|84901|84965.5|84932.1|84898.4|84866.6|1234
1618387200000|2021-04-14 08:00:00|84926.4|84901.4|84900.3|84875.3|84959|84923.3|84896.5|84865.8|1198
1618387500000|2021-04-14 08:05:00|84900.4|84875.4|84884.2|84859.2|84906.7|84875.4|84867.8|84842.8|865
1618387800000|2021-04-14 08:10:00|84886.8|84861.8|84870.5|84845.5|84900.1|84868.1|84865.6|84839.9|1112
1618388100000|2021-04-14 08:15:00|84870.2|84845.2|84842|84817|84871.4|84846.4|84834.5|84809.5|957
1618388400000|2021-04-14 08:20:00|84840.3|84815.3|84852.9|84827.9|84862.4|84831.5|84829|84798.3|1024
1618388700000|2021-04-14 08:25:00|84853.6|84828.6|84838.8|84813.8|84886|84855.9|84837.1|84808.8|1000
1618389000000|2021-04-14 08:30:00|84838.5|84813.5|84814.1|84789.1|84840.4|84815.4|84805.5|84768.5|1090
1618389300000|2021-04-14 08:35:00|84813.1|84788.1|84821.3|84771.3|84840.7|84806.3|84798.4|84763.1|1188
1618389600000|2021-04-14 08:40:00|84809.1|84784.1|84801.7|84776.7|84821.5|84789.4|84795.3|84761.8|1052
1618389900000|2021-04-14 08:45:00|84801.9|84776.9|84825.4|84800.4|84843.1|84805.5|84800.8|84772.5|1050
1618390200000|2021-04-14 08:50:00|84826.1|84801.1|84826.3|84801.3|84841.8|84805.7|84803.7|84769|1102
1618390500000|2021-04-14 08:55:00|84825.1|84800.1|84860.9|84810.9|84867.3|84825.9|84821.6|84790.3|1226
1618390800000|2021-04-14 09:00:00|84860.7|84810.7|84830.7|84805.7|84868.9|84825.5|84817.5|84790.9|1022
1618391100000|2021-04-14 09:05:00|84830.8|84805.8|84829.8|84779.8|84851.8|84817.2|84816.6|84779|1032
1618391400000|2021-04-14 09:10:00|84830.6|84780.6|84831.7|84806.7|84845.7|84814.8|84813.3|84773.3|942
1618391700000|2021-04-14 09:15:00|84832|84807|84856|84831|84857.6|84832.6|84828.2|84793.3|910
1618392000000|2021-04-14 09:20:00|84856.4|84831.4|84845.3|84820.3|84860.2|84835.2|84836.8|84809.3|1007
1618392300000|2021-04-14 09:25:00|84844.2|84819.2|84885.3|84860.3|84896.7|84871.7|84841.5|84816.5|1080
1618392600000|2021-04-14 09:30:00|84885.1|84860.1|84884.2|84859.2|84896.2|84866.9|84850.3|84819.2|1073
1618392900000|2021-04-14 09:35:00|84883.9|84858.9|84912.6|84887.6|84929.5|84903.9|84878.5|84843.4|1248
1618393200000|2021-04-14 09:40:00|84912.7|84887.7|84906.2|84881.2|84920|84894.1|84900.2|84868.2|1108
1618393500000|2021-04-14 09:45:00|84906.7|84881.7|84904.2|84879.2|84924|84889.9|84887.5|84861.5|1114
1618393800000|2021-04-14 09:50:00|84904.5|84879.5|84886.2|84861.2|84906.1|84879.6|84879.7|84849.6|1001
1618394100000|2021-04-14 09:55:00|84886.1|84861.1|84874.3|84849.3|84901.5|84868.3|84871.2|84846.2|919
1618394400000|2021-04-14 10:00:00|84874.8|84849.8|84873|84848|84886.1|84859.6|84863|84827.4|941
1618394700000|2021-04-14 10:05:00|84872.6|84847.6|84883.6|84858.6|84898|84873|84871.7|84846.7|782
1618395000000|2021-04-14 10:10:00|84883.7|84858.7|84852.3|84827.3|84889.3|84864.3|84849.2|84822.7|952
1618395300000|2021-04-14 10:15:00|84852.9|84827.9|84881.8|84831.8|84883.4|84847.5|84846|84809.5|879
1618395600000|2021-04-14 10:20:00|84881.2|84831.2|84866.1|84841.1|84882.3|84854.3|84856.4|84818.3|952
1618395900000|2021-04-14 10:25:00|84866.4|84841.4|84857.5|84832.5|84893.7|84852|84850.6|84825.6|1004
1618396200000|2021-04-14 10:30:00|84857.8|84832.8|84858|84833|84873.8|84844.7|84851.1|84815.7|901
1618396500000|2021-04-14 10:35:00|84858.3|84833.3|84863.2|84838.2|84895.7|84861.7|84849|84812.7|901
1618396800000|2021-04-14 10:40:00|84861.8|84836.8|84858.7|84833.7|84882.1|84853.5|84843.5|84808.3|852
1618397100000|2021-04-14 10:45:00|84859|84834|84892.2|84867.2|84900.4|84868.3|84856.2|84822.2|844
1618397400000|2021-04-14 10:50:00|84890.1|84865.1|84906.3|84881.3|84927.6|84893.3|84889.3|84853.9|1073
1618397700000|2021-04-14 10:55:00|84906.8|84881.8|84925.2|84900.2|84938.8|84903.5|84906.7|84877.9|1082
1618398000000|2021-04-14 11:00:00|84924.8|84899.8|84939.3|84914.3|84953.1|84917.5|84913.1|84880.4|1096
1618398300000|2021-04-14 11:05:00|84939.2|84914.2|84893.5|84868.5|84957.4|84924.3|84885.4|84849|1001
1618398600000|2021-04-14 11:10:00|84893.6|84868.6|84875.7|84850.7|84907.7|84872.8|84871.6|84837.1|833
1618398900000|2021-04-14 11:15:00|84875.6|84850.6|84850.9|84825.9|84891|84859|84845.2|84820.2|892
1618399200000|2021-04-14 11:20:00|84851.2|84826.2|84865.5|84840.5|84873.5|84841.3|84846.4|84813.4|738
1618399500000|2021-04-14 11:25:00|84865.7|84840.7|84851.8|84826.8|84882.5|84857.5|84846.7|84812.1|761
1618399800000|2021-04-14 11:30:00|84851.9|84826.9|84868.2|84843.2|84894.7|84860.4|84850.1|84819.6|1054
1618400100000|2021-04-14 11:35:00|84869.1|84844.1|84847.9|84822.9|84872.9|84847.9|84841.4|84806.5|952
1618400400000|2021-04-14 11:40:00|84848.1|84823.1|84821.8|84796.8|84853.1|84828.1|84817.7|84785.5|769
1618400700000|2021-04-14 11:45:00|84822.2|84797.2|84847.6|84822.6|84874.7|84849.7|84821.1|84796.1|968
1618401000000|2021-04-14 11:50:00|84847.9|84822.9|84836.4|84811.4|84860.4|84828|84827.2|84801.2|871
1618401300000|2021-04-14 11:55:00|84835.1|84810.1|84827.8|84802.8|84849.8|84814|84818|84779.7|959
1618401600000|2021-04-14 12:00:00|84827.5|84802.5|84823|84798|84840.4|84815.4|84822.5|84797.5|812
1618401900000|2021-04-14 12:05:00|84822.9|84797.9|84825.3|84800.3|84837|84803.9|84817.2|84785.5|653
1618402200000|2021-04-14 12:10:00|84824.7|84799.7|84797.8|84772.8|84833.8|84808.8|84782.2|84757.2|911
1618402500000|2021-04-14 12:15:00|84797.4|84772.4|84845.2|84820.2|84851.2|84826.2|84797.4|84769.1|797
1618402800000|2021-04-14 12:20:00|84843.9|84818.9|84814.7|84789.7|84844.8|84818.9|84805.6|84774.6|913
1618403100000|2021-04-14 12:25:00|84815|84790|84768.4|84743.4|84815.3|84790.3|84765.5|84737.8|984
1618403400000|2021-04-14 12:30:00|84768.5|84743.5|84785.9|84760.9|84818.5|84787.1|84768.5|84743.5|935
1618403700000|2021-04-14 12:35:00|84785.3|84760.3|84785.2|84760.2|84814.3|84778.2|84769|84744|981
1618404000000|2021-04-14 12:40:00|84785.3|84760.3|84762.1|84737.1|84798.2|84773.2|84745.6|84713.4|1077
1618404300000|2021-04-14 12:45:00|84761.5|84736.5|84741.7|84716.7|84771.8|84738.5|84732.3|84699.7|1112
1618404600000|2021-04-14 12:50:00|84741.6|84716.6|84712.6|84687.6|84755|84723.2|84710.6|84675.9|1218
1618404900000|2021-04-14 12:55:00|84711.7|84686.7|84709.1|84684.1|84732.2|84707.2|84691.1|84654.2|1192
1618405200000|2021-04-14 13:00:00|84708.8|84683.8|84723.1|84698.1|84758.5|84733.5|84701.1|84676.1|1155
1618405500000|2021-04-14 13:05:00|84722.9|84697.9|84678.8|84653.8|84743.2|84707.2|84655.8|84624.5|1275
1618405800000|2021-04-14 13:10:00|84678.9|84653.9|84712.8|84687.8|84735.2|84702|84678.3|84648.6|1271
1618406100000|2021-04-14 13:15:00|84712.9|84687.9|84729.8|84704.8|84773.9|84738.6|84684.2|84648.9|1460
1618406400000|2021-04-14 13:20:00|84730|84705|84705.8|84680.8|84764.7|84726.7|84694.2|84660|1261
1618406700000|2021-04-14 13:25:00|84706.8|84681.8|84690.2|84665.2|84719.8|84692.5|84685.2|84652.5|1134
1618407000000|2021-04-14 13:30:00|84690|84665|84677.9|84652.9|84707.6|84682.6|84665|84640|986
1618407300000|2021-04-14 13:35:00|84679.1|84654.1|84615.7|84590.7|84683.5|84658.5|84596.5|84565.4|1024
1618407600000|2021-04-14 13:40:00|84615.6|84590.6|84649.8|84599.8|84650|84611.9|84576|84537.4|995
1618407900000|2021-04-14 13:45:00|84650.2|84600.2|84645|84595|84680.6|84638.7|84617.9|84581|1010
1618408200000|2021-04-14 13:50:00|84644.5|84594.5|84650.8|84625.8|84687.2|84651.2|84631.2|84594.5|968
1618408500000|2021-04-14 13:55:00|84650.7|84625.7|84719.3|84669.3|84720.5|84684.7|84645.4|84610.3|956
1618408800000|2021-04-14 14:00:00|84706.6|84681.6|84703.3|84653.3|84752.4|84715.9|84691.8|84652.6|1010
1618409100000|2021-04-14 14:05:00|84704.5|84654.5|84677|84652|84719.3|84675.6|84656.3|84618.6|961
1618409400000|2021-04-14 14:10:00|84677.1|84652.1|84674|84649|84687.9|84657.9|84665.4|84627.9|824
1618409700000|2021-04-14 14:15:00|84675.2|84650.2|84659.8|84634.8|84689.1|84664.1|84650.2|84625.2|901
1618410000000|2021-04-14 14:20:00|84659.7|84634.7|84660.8|84635.8|84682.7|84655.5|84646.3|84621.3|907
1618410300000|2021-04-14 14:25:00|84661|84636|84663.7|84638.7|84701.4|84665|84655.5|84630.5|941
1618410600000|2021-04-14 14:30:00|84663.3|84638.3|84633.9|84608.9|84695.6|84656.9|84600|84563.2|1038
1618410900000|2021-04-14 14:35:00|84634.4|84609.4|84634.3|84609.3|84664.7|84639.7|84622.7|84590.1|951
1618411200000|2021-04-14 14:40:00|84634.6|84609.6|84618.1|84593.1|84653.7|84615.5|84602.1|84577.1|945
1618411500000|2021-04-14 14:45:00|84618.2|84593.2|84526.9|84501.9|84618.7|84593.7|84522|84489.7|1068
1618411800000|2021-04-14 14:50:00|84525.8|84500.8|84609.7|84584.7|84644.8|84619.8|84525.8|84499.4|968
1618412100000|2021-04-14 14:55:00|84607.9|84582.9|84648.1|84623.1|84655.3|84628.4|84556.7|84531.7|1119
1618412400000|2021-04-14 15:00:00|84651.1|84626.1|84619.7|84594.7|84651.1|84626.1|84589.2|84553.9|1068
1618412700000|2021-04-14 15:05:00|84620.1|84595.1|84636.8|84611.8|84653.9|84618.8|84618.5|84580.8|933
1618413000000|2021-04-14 15:10:00|84636.4|84611.4|84600.3|84550.3|84655.5|84619.2|84587.7|84549.7|862
1618413300000|2021-04-14 15:15:00|84599.7|84549.7|84619.7|84594.7|84631.9|84596.6|84581|84544.4|872
1618413600000|2021-04-14 15:20:00|84619.2|84594.2|84621|84596|84637|84605.6|84610.3|84577.9|830
1618413900000|2021-04-14 15:25:00|84620.7|84595.7|84605.7|84580.7|84645.2|84608.5|84598|84564.7|866
1618414200000|2021-04-14 15:30:00|84606.8|84581.8|84616.6|84591.6|84640|84601.7|84597.7|84569.9|895
1618414500000|2021-04-14 15:35:00|84616.3|84591.3|84609.3|84584.3|84624.5|84597.2|84601.1|84568.2|857
1618414800000|2021-04-14 15:40:00|84608.7|84583.7|84609|84584|84615.8|84590.8|84591.2|84564.8|778
1618415100000|2021-04-14 15:45:00|84608.9|84583.9|84616.8|84566.8|84616.8|84587.3|84599|84564.1|650
1618415400000|2021-04-14 15:50:00|84616.7|84566.7|84600.8|84575.8|84616.9|84584.5|84593.3|84566.7|664
1618415700000|2021-04-14 15:55:00|84602.7|84577.7|84595.1|84545.1|84613.8|84580.1|84582|84545|733
1618416000000|2021-04-14 16:00:00|84582.2|84557.2|84598.1|84548.1|84609.1|84562.2|84577.5|84533.3|720
1618416300000|2021-04-14 16:05:00|84597.4|84547.4|84590.3|84540.3|84624.5|84579.8|84589.6|84540.3|835
1618416600000|2021-04-14 16:10:00|84590.1|84540.1|84663.9|84613.9|84687|84637|84590.1|84540.1|918
1618416900000|2021-04-14 16:15:00|84664.2|84614.2|84631.4|84581.4|84667.7|84617.7|84616.8|84580.3|758
1618417200000|2021-04-14 16:20:00|84632.8|84582.8|84604.4|84579.4|84642.8|84605.5|84600.5|84568|735
1618417500000|2021-04-14 16:25:00|84604.6|84579.6|84611.6|84586.6|84620.6|84588.5|84594.4|84556.3|744
1618417800000|2021-04-14 16:30:00|84611.8|84586.8|84588.4|84538.4|84625|84589.8|84573.4|84526.7|820
1618418100000|2021-04-14 16:35:00|84588.7|84538.7|84548.9|84498.9|84589.3|84539.9|84543.2|84497.9|740
1618418400000|2021-04-14 16:40:00|84549.3|84499.3|84536.3|84511.3|84553.1|84514.2|84528.2|84489.3|597
1618418700000|2021-04-14 16:45:00|84536.2|84511.2|84532|84507|84556.4|84520.2|84526.7|84493.7|629
1618419000000|2021-04-14 16:50:00|84532.7|84507.7|84549|84499|84565.9|84526|84531.9|84494.8|694
1618419300000|2021-04-14 16:55:00|84548.9|84498.9|84557.9|84507.9|84561.6|84519.6|84540.2|84495.9|737
1618419600000|2021-04-14 17:00:00|84558.3|84508.3|84566.2|84516.2|84569.3|84525.1|84549.2|84502.6|682
1618419900000|2021-04-14 17:05:00|84566.5|84516.5|84580.2|84530.2|84581|84531|84562.6|84512.6|730
1618420200000|2021-04-14 17:10:00|84580.1|84530.1|84595.7|84545.7|84601.6|84562.5|84577.9|84527.9|714
1618420500000|2021-04-14 17:15:00|84596.4|84546.4|84608.2|84583.2|84620.4|84583.7|84594.8|84544.8|748
1618420800000|2021-04-14 17:20:00|84607.9|84582.9|84601.6|84576.6|84625.3|84589.2|84600.7|84557.7|584
1618421100000|2021-04-14 17:25:00|84601.5|84576.5|84603.2|84553.2|84618.8|84582.3|84589.5|84549.6|606
1618421400000|2021-04-14 17:30:00|84603.4|84553.4|84600.8|84575.8|84616.3|84577.1|84588.4|84550.9|562
1618421700000|2021-04-14 17:35:00|84600.9|84575.9|84614.7|84564.7|84619.4|84581.6|84598.6|84558.8|576
1618422000000|2021-04-14 17:40:00|84614.8|84564.8|84606.5|84556.5|84621.3|84578.1|84593.6|84556.4|556
1618422300000|2021-04-14 17:45:00|84606.8|84556.8|84593|84568|84607.7|84568|84588.8|84549|380
1618422600000|2021-04-14 17:50:00|84594.4|84569.4|84601.5|84551.5|84605.2|84573.5|84588.5|84548.1|493
1618422900000|2021-04-14 17:55:00|84601.9|84551.9|84639.6|84589.6|84646.7|84596.7|84591.6|84551.2|748
1618423200000|2021-04-14 18:00:00|84639.5|84589.5|84643.8|84593.8|84646.9|84610.1|84624.4|84574.4|865
1618423500000|2021-04-14 18:05:00|84643.7|84593.7|84669.7|84619.7|84679.6|84629.6|84632.8|84593.3|773
1618423800000|2021-04-14 18:10:00|84669.8|84619.8|84654.5|84604.5|84674.5|84625|84648.3|84599.6|664
1618424100000|2021-04-14 18:15:00|84654.6|84604.6|84648.6|84598.6|84655.5|84611|84631.8|84588.5|716
1618424400000|2021-04-14 18:20:00|84648.4|84598.4|84641.2|84591.2|84651.3|84601.3|84637|84587|618
1618424700000|2021-04-14 18:25:00|84641.1|84591.1|84651.4|84601.4|84654.7|84616.3|84633.3|84591|563
1618425000000|2021-04-14 18:30:00|84650.5|84600.5|84659.1|84609.1|84661.2|84617.7|84640.4|84596.1|649
1618425300000|2021-04-14 18:35:00|84660.5|84610.5|84670.9|84620.9|84680|84630|84649.3|84599.3|635
1618425600000|2021-04-14 18:40:00|84671.3|84621.3|84667.9|84617.9|84673.7|84623.7|84646.4|84596.4|636
1618425900000|2021-04-14 18:45:00|84668.6|84618.6|84681.9|84631.9|84685.6|84635.6|84667.8|84617.8|659
1618426200000|2021-04-14 18:50:00|84682|84632|84697.1|84647.1|84708.3|84658.3|84681.9|84631.9|702
1618426500000|2021-04-14 18:55:00|84696.2|84646.2|84709.5|84659.5|84726.7|84676.7|84694|84644|740
1618426800000|2021-04-14 19:00:00|84708.5|84658.5|84731.2|84681.2|84739.2|84698.3|84706.4|84656.4|767
1618427100000|2021-04-14 19:05:00|84733.6|84683.6|84731.6|84681.6|84743.4|84697.5|84715|84666.7|725
1618427400000|2021-04-14 19:10:00|84731.4|84681.4|84718.1|84668.1|84744.6|84694.6|84718.1|84668.1|614
1618427700000|2021-04-14 19:15:00|84717.7|84667.7|84720.4|84670.4|84732|84682|84713.4|84663.4|606
1618428000000|2021-04-14 19:20:00|84720.9|84670.9|84698.9|84648.9|84725.7|84675.7|84697.3|84647.3|603
1618428300000|2021-04-14 19:25:00|84698.5|84648.5|84686.7|84636.7|84698.6|84648.6|84686.3|84636.3|536
1618428600000|2021-04-14 19:30:00|84686.4|84636.4|84666.4|84616.4|84692.1|84642.1|84661.2|84611.2|741
1618428900000|2021-04-14 19:35:00|84666|84616|84679.4|84629.4|84695.2|84645.2|84665.8|84615.8|751
1618429200000|2021-04-14 19:40:00|84680.1|84630.1|84659.5|84609.5|84681.6|84631.6|84656.6|84606.6|825
1618429500000|2021-04-14 19:45:00|84658.5|84608.5|84658.4|84608.4|84661.6|84611.6|84641.1|84591.1|845
1618429800000|2021-04-14 19:50:00|84657.2|84607.2|84666|84616|84681|84631|84649.2|84599.2|875
1618430100000|2021-04-14 19:55:00|84665.9|84615.9|84589|84539|84669|84619|84584.6|84534.6|947
1618430400000|2021-04-14 20:00:00|84589.3|84539.3|84588.1|84538.1|84591.6|84541.6|84569.4|84519.4|611
1618430700000|2021-04-14 20:05:00|84589.1|84539.1|84593.7|84543.7|84607.9|84557.9|84585.2|84535.2|490
1618431000000|2021-04-14 20:10:00|84593.3|84543.3|84625.4|84575.4|84627.8|84577.8|84591.2|84541.2|625
1618431300000|2021-04-14 20:15:00|84626.1|84576.1|84667.9|84617.9|84677.4|84627.4|84625|84575|431
1618431600000|2021-04-14 20:20:00|84667.5|84617.5|84682.1|84632.1|84683.4|84633.4|84667|84617|568
1618431900000|2021-04-14 20:25:00|84682.6|84632.6|84679.3|84629.3|84686.2|84636.2|84666.8|84616.8|537
1618432200000|2021-04-14 20:30:00|84679.6|84629.6|84672.6|84622.6|84680.7|84630.7|84668.6|84618.6|343
1618432500000|2021-04-14 20:35:00|84672|84622|84665.7|84615.7|84675.5|84625.5|84664.5|84614.5|257
1618432800000|2021-04-14 20:40:00|84666.3|84616.3|84660.7|84610.7|84669.5|84619.5|84659.4|84609.4|430
1618433100000|2021-04-14 20:45:00|84658.5|84608.5|84669|84619|84670.3|84620.3|84642.2|84592.2|513
1618433400000|2021-04-14 20:50:00|84668.1|84618.1|84675.8|84625.8|84680.4|84630.4|84664.5|84614.5|491
1618433700000|2021-04-14 20:55:00|84676.2|84626.2|84686.1|84636.1|84696.2|84641|84665.8|84613.9|453
1618434000000|2021-04-14 21:00:00|84711.9|84620.6|84582|84471|84724.5|84620.6|84582|84471|46
1618434300000|2021-04-14 21:05:00|84579|84468|84575.2|84464.2|84579|84468|84554.4|84443.4|34
1618434600000|2021-04-14 21:10:00|84554.5|84443.5|84559.6|84448.6|84625|84514|84553|84442|60
1618434900000|2021-04-14 21:15:00|84566.8|84455.8|84557.2|84446.2|84571|84460|84547.7|84436.7|46
1618435200000|2021-04-14 21:20:00|84555.3|84444.3|84701.7|84590.7|84726.2|84615.2|84551.8|84440.8|218
1618435500000|2021-04-14 21:25:00|84716.3|84605.3|84691.6|84580.6|84716.3|84605.3|84685.2|84574.2|208
1618435800000|2021-04-14 21:30:00|84691.3|84580.3|84699.2|84588.2|84700.7|84589.7|84682.2|84571.2|307
1618436100000|2021-04-14 21:35:00|84700.7|84589.7|84696.5|84585.5|84702.7|84591.7|84690.5|84579.5|350
1618436400000|2021-04-14 21:40:00|84698.5|84587.5|84698.3|84587.3|84702.2|84591.2|84690.9|84579.9|232
1618436700000|2021-04-14 21:45:00|84699.9|84588.9|84697.3|84586.3|84710.9|84599.9|84691.4|84580.4|203
1618437000000|2021-04-14 21:50:00|84700.4|84589.4|84694.9|84583.9|84707.8|84596.8|84691.1|84580.1|220
1618437300000|2021-04-14 21:55:00|84695.9|84584.9|84714.2|84603.2|84720.4|84609.4|84691.2|84580.2|261
1618437600000|2021-04-14 22:00:00|84714.7|84603.7|84649.3|84541.8|84730.9|84619.9|84636.6|84525.6|1184
1618437900000|2021-04-14 22:05:00|84646.5|84540.5|84636.9|84586.9|84671|84594.5|84630.4|84527.5|884
1618438200000|2021-04-14 22:10:00|84636.1|84586.1|84627.9|84577.9|84661.5|84593|84626.2|84566.2|555
1618438500000|2021-04-14 22:15:00|84628.3|84578.3|84673.7|84623.7|84699|84635.6|84628.1|84572.3|593
1618438800000|2021-04-14 22:20:00|84673.2|84623.2|84659.3|84609.3|84679.3|84629.3|84653.4|84595.7|447
1618439100000|2021-04-14 22:25:00|84659.4|84609.4|84652.2|84602.2|84667.8|84614|84649.1|84596.2|307
1618439400000|2021-04-14 22:30:00|84653.2|84603.2|84673.8|84623.8|84678.8|84627.8|84653.2|84584.2|453
1618439700000|2021-04-14 22:35:00|84671.7|84621.7|84675.8|84625.8|84686.4|84636.4|84670.9|84620.9|393
1618440000000|2021-04-14 22:40:00|84675.4|84625.4|84680.1|84630.1|84692.9|84638.7|84623.4|84569.5|375
1618440300000|2021-04-14 22:45:00|84678.1|84628.1|84670.6|84620.6|84694.7|84634.2|84666.9|84612.1|392
1618440600000|2021-04-14 22:50:00|84670.7|84620.7|84688.7|84638.7|84708.5|84644.7|84667.7|84611|380
1618440900000|2021-04-14 22:55:00|84688.8|84638.8|84687.1|84637.1|84721.3|84647.7|84685.1|84606.4|380
1618441200000|2021-04-14 23:00:00|84686.1|84636.1|84688.2|84638.2|84691.6|84641.6|84676.5|84626.5|385
1618441500000|2021-04-14 23:05:00|84687.4|84637.4|84687.6|84637.6|84695.4|84645.4|84680.5|84630.5|388
1618441800000|2021-04-14 23:10:00|84687.8|84637.8|84683.1|84633.1|84692.9|84642.9|84680.3|84630.3|373
1618442100000|2021-04-14 23:15:00|84682.6|84632.6|84683.1|84633.1|84687.2|84637.2|84680|84630|331
1618442400000|2021-04-14 23:20:00|84683|84633|84686.1|84636.1|84691.8|84649|84674|84631.5|258
1618442700000|2021-04-14 23:25:00|84686.8|84636.8|84687.5|84637.5|84692.5|84642.5|84680.8|84630.8|292
1618443000000|2021-04-14 23:30:00|84688.9|84638.9|84676.4|84626.4|84690.2|84640.2|84673.5|84623.5|502
1618443300000|2021-04-14 23:35:00|84675.8|84625.8|84675.3|84625.3|84680.6|84630.6|84669.6|84619.6|333
1618443600000|2021-04-14 23:40:00|84675.1|84625.1|84673.8|84623.8|84676.6|84626.6|84666.7|84616.7|359
1618443900000|2021-04-14 23:45:00|84674|84624|84669.8|84619.8|84678.2|84628.2|84667.5|84617.5|350
1618444200000|2021-04-14 23:50:00|84669.7|84619.7|84670|84620|84674.4|84624.4|84662.3|84612.3|515
1618444500000|2021-04-14 23:55:00|84669.8|84619.8|84670.6|84620.6|84677.5|84627.5|84667|84617|425
1618444800000|2021-04-15 00:00:00|84674.7|84624.7|84674.4|84624.4|84689|84639|84631.8|84581.8|682
1618445100000|2021-04-15 00:05:00|84674.7|84624.7|84660.9|84610.9|84678.1|84628.1|84659|84609|556
1618445400000|2021-04-15 00:10:00|84661.6|84611.6|84665.4|84615.4|84675.4|84625.4|84660|84610|513
1618445700000|2021-04-15 00:15:00|84665.5|84615.5|84664.5|84614.5|84667.3|84617.3|84652.1|84602.1|431
1618446000000|2021-04-15 00:20:00|84664.9|84614.9|84676|84626|84676|84626|84664.7|84614.7|535
1618446300000|2021-04-15 00:25:00|84676.1|84626.1|84669|84619|84689|84636.4|84616.8|84566.8|712
1618446600000|2021-04-15 00:30:00|84669.3|84619.3|84668.5|84618.5|84676.7|84626.7|84662.3|84612.3|475
1618446900000|2021-04-15 00:35:00|84668.1|84618.1|84654.6|84604.6|84668.6|84618.6|84653.6|84603.6|557
1618447200000|2021-04-15 00:40:00|84654.4|84604.4|84661.3|84611.3|84664|84614|84643.3|84593.3|634
1618447500000|2021-04-15 00:45:00|84661.6|84611.6|84659.7|84609.7|84668.7|84618.7|84655.1|84605.1|737
1618447800000|2021-04-15 00:50:00|84659.6|84609.6|84645.9|84595.9|84663.9|84613.9|84644.6|84594.6|827
1618448100000|2021-04-15 00:55:00|84646.5|84596.5|84655|84605|84658.4|84608.4|84637|84587|781
1618448400000|2021-04-15 01:00:00|84655.4|84605.4|84631.1|84581.1|84657.7|84607.7|84626.9|84576.9|640
1618448700000|2021-04-15 01:05:00|84631.2|84581.2|84647.6|84597.6|84655.3|84605.3|84627.9|84577.9|730
1618449000000|2021-04-15 01:10:00|84646.8|84596.8|84654.5|84604.5|84667.4|84617.4|84644.8|84594.8|696
1618449300000|2021-04-15 01:15:00|84654.4|84604.4|84626.6|84576.6|84656.9|84606.9|84621.3|84571.3|696
1618449600000|2021-04-15 01:20:00|84626.8|84576.8|84648.9|84598.9|84653.1|84603.1|84625.1|84575.1|536
1618449900000|2021-04-15 01:25:00|84649.4|84599.4|84671.2|84621.2|84679.3|84629.3|84647.4|84597.4|588
1618450200000|2021-04-15 01:30:00|84671.3|84621.3|84673.6|84623.6|84682.8|84632.8|84662.5|84612.5|669
1618450500000|2021-04-15 01:35:00|84673.7|84623.7|84715.2|84665.2|84717.6|84667.6|84657.7|84607.7|774
1618450800000|2021-04-15 01:40:00|84714.5|84664.5|84735.1|84685.1|84740.4|84690.4|84711.6|84661.6|999
1618451100000|2021-04-15 01:45:00|84735.3|84685.3|84733.5|84683.5|84761.4|84711.4|84732.5|84682.5|938
1618451400000|2021-04-15 01:50:00|84733.6|84683.6|84758.5|84708.5|84773.6|84723.6|84733.5|84683.5|674
1618451700000|2021-04-15 01:55:00|84758.4|84708.4|84760.7|84710.7|84773.8|84723.8|84757.6|84707.6|604
1618452000000|2021-04-15 02:00:00|84760.8|84710.8|84757.5|84707.5|84772.2|84722.2|84749.2|84699.2|697
1618452300000|2021-04-15 02:05:00|84757.2|84707.2|84759.8|84709.8|84772|84722|84756.1|84706.1|616
1618452600000|2021-04-15 02:10:00|84759.7|84709.7|84749|84699|84761.8|84711.8|84747.3|84697.3|556
1618452900000|2021-04-15 02:15:00|84748.6|84698.6|84763.9|84713.9|84766|84716|84746.3|84696.3|505
1618453200000|2021-04-15 02:20:00|84763|84713|84761.1|84711.1|84771.1|84721.1|84754.5|84704.5|537
1618453500000|2021-04-15 02:25:00|84761.5|84711.5|84771.3|84721.3|84775.7|84725.7|84757.2|84707.2|715
1618453800000|2021-04-15 02:30:00|84770.8|84720.8|84755.2|84705.2|84776.5|84726.5|84743.8|84693.8|617
1618454100000|2021-04-15 02:35:00|84753.4|84703.4|84760.8|84710.8|84767.2|84717.2|84748.1|84698.1|627
1618454400000|2021-04-15 02:40:00|84761|84711|84765.2|84715.2|84769.1|84719.1|84760.1|84710.1|569
1618454700000|2021-04-15 02:45:00|84764.4|84714.4|84755|84705|84767.9|84717.9|84755|84705|546
1618455000000|2021-04-15 02:50:00|84755.5|84705.5|84761.2|84711.2|84764|84714|84752.4|84702.4|479
1618455300000|2021-04-15 02:55:00|84761.3|84711.3|84779.9|84729.9|84784.8|84734.8|84755.9|84705.9|554
1618455600000|2021-04-15 03:00:00|84779.7|84729.7|84775.4|84725.4|84783|84733|84773.1|84723.1|498
1618455900000|2021-04-15 03:05:00|84775.2|84725.2|84769.3|84719.3|84775.2|84725.2|84765.4|84715.4|409
1618456200000|2021-04-15 03:10:00|84769.4|84719.4|84770.2|84720.2|84777.4|84727.4|84768.7|84718.7|389
1618456500000|2021-04-15 03:15:00|84770|84720|84765.5|84715.5|84784.1|84734.1|84765.3|84715.3|417
1618456800000|2021-04-15 03:20:00|84765.7|84715.7|84766.1|84716.1|84767|84717|84760.7|84710.7|396
1618457100000|2021-04-15 03:25:00|84765.7|84715.7|84768.6|84718.6|84771.5|84721.5|84761|84711|399
1618457400000|2021-04-15 03:30:00|84768.1|84718.1|84775.1|84725.1|84778.2|84728.2|84763.9|84713.9|482
1618457700000|2021-04-15 03:35:00|84775.4|84725.4|84765.7|84715.7|84778.5|84728.5|84758.3|84708.3|703
1618458000000|2021-04-15 03:40:00|84765.8|84715.8|84769.1|84719.1|84773.7|84723.7|84763.4|84713.4|566
1618458300000|2021-04-15 03:45:00|84768|84718|84766.8|84716.8|84775|84725|84762.9|84712.9|556
1618458600000|2021-04-15 03:50:00|84768.2|84718.2|84763.9|84713.9|84771.3|84727.4|84752.1|84708.4|437
1618458900000|2021-04-15 03:55:00|84763.5|84713.5|84762.7|84712.7|84765.3|84723.2|84748.2|84708.4|329
1618459200000|2021-04-15 04:00:00|84762.8|84712.8|84765.5|84715.5|84773.2|84723.2|84759.6|84709.6|356
1618459500000|2021-04-15 04:05:00|84765.7|84715.7|84774.9|84724.9|84774.9|84730.4|84751.7|84713.1|310
1618459800000|2021-04-15 04:10:00|84775.6|84725.6|84771.9|84721.9|84775.6|84733.2|84749.8|84712.6|292
1618460100000|2021-04-15 04:15:00|84774.1|84724.1|84767.1|84717.1|84774.7|84733.4|84755.6|84713.4|390
1618460400000|2021-04-15 04:20:00|84767|84717|84763.3|84713.3|84773.4|84734.6|84756.4|84708|369
1618460700000|2021-04-15 04:25:00|84763.4|84713.4|84758.3|84708.3|84765.2|84715.2|84754.9|84704.9|471
1618461000000|2021-04-15 04:30:00|84757.8|84707.8|84759.9|84709.9|84763.7|84713.7|84754.9|84704.9|565
1618461300000|2021-04-15 04:35:00|84759.7|84709.7|84770.6|84720.6|84772|84722|84759.7|84709.7|573
1618461600000|2021-04-15 04:40:00|84770.7|84720.7|84792.6|84742.6|84793.3|84743.3|84766.8|84716.8|697
1618461900000|2021-04-15 04:45:00|84792.8|84742.8|84804.8|84754.8|84804.8|84754.8|84777.9|84736|672
1618462200000|2021-04-15 04:50:00|84804.6|84754.6|84795|84745|84807.6|84757.6|84772.1|84733.9|537
1618462500000|2021-04-15 04:55:00|84795.3|84745.3|84800.4|84750.4|84803.3|84763.1|84783.9|84737.9|562
1618462800000|2021-04-15 05:00:00|84803|84753|84781.7|84731.7|84805|84755|84775.9|84725.9|549
1618463100000|2021-04-15 05:05:00|84781.3|84731.3|84759.1|84709.1|84783.5|84733.5|84754.1|84704.1|878
1618463400000|2021-04-15 05:10:00|84758.8|84708.8|84762.9|84712.9|84765.7|84715.7|84751.8|84701.8|516
1618463700000|2021-04-15 05:15:00|84762.7|84712.7|84768.9|84718.9|84772.6|84722.6|84755.3|84705.3|606
1618464000000|2021-04-15 05:20:00|84768.2|84718.2|84793|84743|84801|84751|84768.2|84718.2|730
1618464300000|2021-04-15 05:25:00|84792.2|84742.2|84783.9|84733.9|84794.6|84744.6|84778.3|84728.3|474
1618464600000|2021-04-15 05:30:00|84783.5|84733.5|84779.2|84729.2|84788.8|84738.8|84775.7|84725.7|554
1618464900000|2021-04-15 05:35:00|84779.6|84729.6|84775.6|84725.6|84780.7|84730.7|84766.4|84716.4|485
1618465200000|2021-04-15 05:40:00|84775.8|84725.8|84773.1|84723.1|84783.5|84733.5|84768.4|84718.4|438
1618465500000|2021-04-15 05:45:00|84773.3|84723.3|84749.8|84699.8|84774.5|84724.5|84745.9|84695.9|595
1618465800000|2021-04-15 05:50:00|84749.1|84699.1|84755.7|84705.7|84762.2|84712.2|84746.3|84696.3|672
1618466100000|2021-04-15 05:55:00|84757.8|84707.8|84762.5|84712.5|84785.6|84735.6|84753.1|84671.4|745
1618466400000|2021-04-15 06:00:00|84762.6|84712.6|84710.2|84660.2|84766.3|84716.3|84699.9|84649.9|920
1618466700000|2021-04-15 06:05:00|84711.6|84661.6|84687.6|84637.6|84719.5|84676.2|84685.5|84635.5|737
1618467000000|2021-04-15 06:10:00|84687|84637|84708.3|84658.3|84717.1|84678.6|84657.5|84622.2|746
1618467300000|2021-04-15 06:15:00|84708.2|84658.2|84708|84658|84718.4|84677|84672.3|84634.5|733
1618467600000|2021-04-15 06:20:00|84707.8|84657.8|84745.4|84695.4|84749.9|84699.9|84691.3|84643.8|751
1618467900000|2021-04-15 06:25:00|84745.2|84695.2|84732.3|84707.3|84746.3|84709.5|84703.7|84668|781
1618468200000|2021-04-15 06:30:00|84734|84709|84728.4|84703.4|84765|84728.3|84722.2|84687.2|718
1618468500000|2021-04-15 06:35:00|84728.6|84703.6|84719.9|84694.9|84754.1|84717|84710|84673|703
1618468800000|2021-04-15 06:40:00|84719.3|84694.3|84698.5|84648.5|84731.5|84696.1|84687.1|84648.2|742
1618469100000|2021-04-15 06:45:00|84698.3|84648.3|84693.1|84668.1|84714.6|84686.1|84651.2|84620.1|790
1618469400000|2021-04-15 06:50:00|84690.4|84665.4|84734.6|84709.6|84751.8|84716.6|84688.5|84663.5|677
1618469700000|2021-04-15 06:55:00|84735.2|84710.2|84746.4|84721.4|84779.6|84747.6|84718.4|84693.4|878
1618470000000|2021-04-15 07:00:00|84745.8|84720.8|84640.8|84615.8|84745.8|84720.8|84636.6|84597.9|970
1618470300000|2021-04-15 07:05:00|84640.5|84615.5|84532.9|84482.9|84642.7|84615.5|84518.5|84479.6|931
1618470600000|2021-04-15 07:10:00|84531.9|84481.9|84502.9|84452.9|84531.9|84481.9|84492|84442|896
1618470900000|2021-04-15 07:15:00|84503.2|84453.2|84504|84454|84523.6|84474.3|84490.8|84447.7|778
1618471200000|2021-04-15 07:20:00|84503.9|84453.9|84492.2|84442.2|84507|84469.9|84476.3|84434.6|724
1618471500000|2021-04-15 07:25:00|84493.3|84443.3|84495.3|84445.3|84495.3|84455.3|84448.2|84410.1|912
1618471800000|2021-04-15 07:30:00|84494.8|84444.8|84510.8|84460.8|84539.1|84502.4|84478.9|84442.4|921
1618472100000|2021-04-15 07:35:00|84511|84461|84550.6|84525.6|84567.7|84529.3|84486.8|84447.1|773
1618472400000|2021-04-15 07:40:00|84550.8|84525.8|84540|84515|84574.2|84535.7|84521.9|84480.6|834
1618472700000|2021-04-15 07:45:00|84539.8|84514.8|84518.8|84493.8|84541.9|84515.3|84509.9|84479|778
1618473000000|2021-04-15 07:50:00|84519.2|84494.2|84618|84593|84627.1|84594.1|84510.1|84485.1|848
1618473300000|2021-04-15 07:55:00|84621.9|84596.9|84561.9|84511.9|84623.3|84598.3|84541.7|84503.3|914
1618473600000|2021-04-15 08:00:00|84550.7|84525.7|84584.2|84559.2|84600.9|84571.2|84549.6|84515.9|891
1618473900000|2021-04-15 08:05:00|84584.3|84559.3|84574|84549|84587.6|84559.3|84563.5|84537.5|603
1618474200000|2021-04-15 08:10:00|84573.5|84548.5|84568.2|84543.2|84596.4|84562|84542.6|84514|674
1618474500000|2021-04-15 08:15:00|84569.6|84544.6|84608|84583|84610.4|84585.4|84562.7|84529.1|769
1618474800000|2021-04-15 08:20:00|84607.1|84582.1|84629.9|84604.9|84645.7|84611.4|84605.2|84580.2|659
1618475100000|2021-04-15 08:25:00|84629.7|84604.7|84615|84590|84647|84612.5|84614|84577.5|747
1618475400000|2021-04-15 08:30:00|84615.2|84590.2|84628.1|84603.1|84652.1|84627.1|84610.1|84585.1|848
1618475700000|2021-04-15 08:35:00|84628.4|84603.4|84608.2|84583.2|84639.9|84614.9|84608.2|84583.2|746
1618476000000|2021-04-15 08:40:00|84607.9|84582.9|84573.2|84548.2|84618.8|84593.8|84566.6|84533.2|955
1618476300000|2021-04-15 08:45:00|84576.9|84551.9|84577.5|84552.5|84596.9|84571.9|84554.9|84529.9|822
1618476600000|2021-04-15 08:50:00|84577.3|84552.3|84559.9|84534.9|84578.5|84553.5|84550.7|84519.5|814
1618476900000|2021-04-15 08:55:00|84559|84534|84585.4|84560.4|84591|84566|84555|84524|905
1618477200000|2021-04-15 09:00:00|84586.1|84561.1|84583.8|84558.8|84591.6|84561.1|84556|84531|774
1618477500000|2021-04-15 09:05:00|84582.2|84557.2|84573|84548|84588.2|84563.2|84568.3|84543.3|727
1618477800000|2021-04-15 09:10:00|84573.1|84548.1|84536.1|84511.1|84584.7|84559.7|84517.2|84492.2|777
1618478100000|2021-04-15 09:15:00|84535.7|84510.7|84479.7|84454.7|84547.4|84511.4|84478.3|84443.5|837
1618478400000|2021-04-15 09:20:00|84478.8|84453.8|84447.7|84422.7|84481|84456|84419.3|84390.6|965
1618478700000|2021-04-15 09:25:00|84446.6|84421.6|84501.6|84476.6|84505.4|84477.8|84437.8|84403.8|909
1618479000000|2021-04-15 09:30:00|84500.1|84475.1|84518|84493|84529.5|84493.7|84484.1|84448.1|764
1618479300000|2021-04-15 09:35:00|84517.9|84492.9|84567.1|84517.1|84573.9|84534.9|84516.1|84485.1|790
1618479600000|2021-04-15 09:40:00|84566.9|84516.9|84557.6|84532.6|84572.2|84536.5|84550.1|84513.3|606
1618479900000|2021-04-15 09:45:00|84558|84533|84586.3|84561.3|84596.4|84564.6|84548.8|84523.8|706
1618480200000|2021-04-15 09:50:00|84586.2|84561.2|84612.7|84587.7|84623.4|84587.9|84580.6|84543.8|744
1618480500000|2021-04-15 09:55:00|84612.5|84587.5|84600.4|84575.4|84616.3|84588.1|84559.9|84534.7|736
1618480800000|2021-04-15 10:00:00|84600|84575|84621.5|84596.5|84632.1|84600.6|84599|84574|820
1618481100000|2021-04-15 10:05:00|84621.6|84596.6|84603.5|84578.5|84627.5|84598.6|84595.8|84559.6|804
1618481400000|2021-04-15 10:10:00|84604|84579|84667.7|84642.7|84671.9|84646.9|84597|84572|828
1618481700000|2021-04-15 10:15:00|84667.4|84642.4|84693.9|84668.9|84712.2|84676|84655.7|84619.3|742
1618482000000|2021-04-15 10:20:00|84694.2|84669.2|84691.6|84666.6|84745.4|84708.5|84689.3|84664.3|749
1618482300000|2021-04-15 10:25:00|84691.2|84666.2|84714.6|84689.6|84727.5|84693.6|84682.7|84657.7|795
1618482600000|2021-04-15 10:30:00|84714.8|84689.8|84759.3|84734.3|84771.9|84746.7|84712.1|84687.1|839
1618482900000|2021-04-15 10:35:00|84759.9|84734.9|84706.7|84681.7|84769.1|84744.1|84706.7|84678|893
1618483200000|2021-04-15 10:40:00|84708.1|84683.1|84684.9|84659.9|84708.1|84683.1|84657.7|84622.5|766
1618483500000|2021-04-15 10:45:00|84685.3|84660.3|84667.1|84642.1|84702.5|84677.5|84662.6|84637.6|679
1618483800000|2021-04-15 10:50:00|84666.8|84641.8|84661.8|84636.8|84685.8|84654|84651.3|84619.4|649
1618484100000|2021-04-15 10:55:00|84662.2|84637.2|84655.1|84630.1|84689|84664|84649.1|84624.1|881
1618484400000|2021-04-15 11:00:00|84655|84630|84684.1|84659.1|84686.2|84661.2|84623.8|84598.8|888
1618484700000|2021-04-15 11:05:00|84683.3|84658.3|84693.4|84668.4|84698.9|84673.9|84678.5|84653.5|730
1618485000000|2021-04-15 11:10:00|84693.8|84668.8|84702.6|84677.6|84714.9|84689.9|84659.3|84622.6|747
1618485300000|2021-04-15 11:15:00|84702.1|84677.1|84685.8|84660.8|84723.9|84698.9|84683.3|84657.6|733
1618485600000|2021-04-15 11:20:00|84686.7|84661.7|84699|84674|84704.5|84679.5|84685.4|84660.4|654
1618485900000|2021-04-15 11:25:00|84698.9|84673.9|84696.9|84671.9|84714.6|84678.3|84685.4|84660.4|513
1618486200000|2021-04-15 11:30:00|84696.4|84671.4|84711.1|84686.1|84724|84699|84695.8|84670.8|767
1618486500000|2021-04-15 11:35:00|84712|84687|84703.3|84678.3|84715.6|84688.2|84696.5|84665.6|667
1618486800000|2021-04-15 11:40:00|84703|84678|84658.6|84633.6|84715|84690|84654.2|84629.2|679
1618487100000|2021-04-15 11:45:00|84657.9|84632.9|84653.4|84628.4|84684|84659|84649.4|84624.4|738
1618487400000|2021-04-15 11:50:00|84653.6|84628.6|84641.3|84616.3|84659.1|84634.1|84640.1|84615.1|688
1618487700000|2021-04-15 11:55:00|84640.9|84615.9|84637.7|84612.7|84645.3|84620.3|84624.8|84599.8|821
1618488000000|2021-04-15 12:00:00|84636.2|84611.2|84625.9|84600.9|84653.4|84628.4|84617.7|84581.2|856
1618488300000|2021-04-15 12:05:00|84625.7|84600.7|84611.3|84586.3|84625.7|84600.7|84587.7|84562.7|721
1618488600000|2021-04-15 12:10:00|84612.9|84587.9|84635.8|84610.8|84658.1|84629.8|84608.5|84579.6|817
1618488900000|2021-04-15 12:15:00|84633.4|84608.4|84610.5|84585.5|84643.6|84608.4|84604|84574.6|666
1618489200000|2021-04-15 12:20:00|84608.3|84583.3|84665|84640|84675|84650|84603|84574.5|802
1618489500000|2021-04-15 12:25:00|84665.2|84640.2|84748.8|84666.1|84766.4|84666.1|84641.3|84603.8|865
1618489800000|2021-04-15 12:30:00|84750.1|84669.8|84570|84545|84766.1|84686.8|84550.5|84514.5|1194
1618490100000|2021-04-15 12:35:00|84571.6|84546.6|84641.5|84616.5|84670.8|84634.2|84565.7|84540.5|1074
1618490400000|2021-04-15 12:40:00|84642.9|84617.9|84632.5|84582.5|84664.4|84631.1|84615.9|84582.2|970
1618490700000|2021-04-15 12:45:00|84631.8|84581.8|84577.1|84552.1|84636.3|84600.3|84557.5|84523|1023
1618491000000|2021-04-15 12:50:00|84578.6|84553.6|84571.2|84546.2|84644.5|84612.2|84564.9|84528.2|1062
1618491300000|2021-04-15 12:55:00|84571.4|84546.4|84685.6|84635.6|84691.3|84654.8|84571.4|84539.2|1025
1618491600000|2021-04-15 13:00:00|84686.1|84636.1|84682.9|84657.9|84702.8|84666|84630.8|84593|1078
1618491900000|2021-04-15 13:05:00|84683.9|84658.9|84656.2|84631.2|84729.7|84691.9|84655.2|84630.2|946
1618492200000|2021-04-15 13:10:00|84655.3|84630.3|84727.7|84656.1|84727.7|84656.1|84624.9|84588.2|958
1618492500000|2021-04-15 13:15:00|84725.4|84675.4|84624.1|84599.1|84736.1|84677.4|84592.2|84561.2|939
1618492800000|2021-04-15 13:20:00|84628.3|84603.3|84619.4|84594.4|84651.1|84626.1|84618.2|84584.2|865
1618493100000|2021-04-15 13:25:00|84620.5|84595.5|84566.9|84541.9|84623.8|84595.9|84561.9|84536.9|920
1618493400000|2021-04-15 13:30:00|84566.8|84541.8|84516|84491|84570.3|84545.3|84492.5|84467.5|1060
1618493700000|2021-04-15 13:35:00|84517.4|84492.4|84532.8|84507.8|84570|84545|84494.1|84469.1|999
1618494000000|2021-04-15 13:40:00|84529.3|84504.3|84533.8|84508.8|84563.9|84528.6|84464.4|84438.5|1325
1618494300000|2021-04-15 13:45:00|84532.3|84507.3|84561.5|84536.5|84580.1|84543.8|84526.2|84501.2|1399
1618494600000|2021-04-15 13:50:00|84561.8|84536.8|84484.7|84459.7|84561.8|84536.8|84472.5|84438.1|1587
1618494900000|2021-04-15 13:55:00|84484.6|84459.6|84533.5|84483.5|84567|84542|84484.5|84459.5|1539
1618495200000|2021-04-15 14:00:00|84520.1|84495.1|84479.2|84454.2|84535.4|84508.9|84466.1|84441.1|1593
1618495500000|2021-04-15 14:05:00|84479.3|84454.3|84511.8|84461.8|84536.2|84499.1|84446.7|84421.7|1529
1618495800000|2021-04-15 14:10:00|84499.8|84474.8|84444.6|84419.6|84517.3|84490.4|84443.1|84404.9|1450
1618496100000|2021-04-15 14:15:00|84445.4|84420.4|84482.5|84457.5|84505|84474.8|84437.9|84412.9|1377
1618496400000|2021-04-15 14:20:00|84482.6|84457.6|84466.2|84441.2|84485.9|84460.9|84453.7|84415.9|1443
1618496700000|2021-04-15 14:25:00|84466.4|84441.4|84444.8|84419.8|84483.4|84448.5|84433.8|84399|1397
1618497000000|2021-04-15 14:30:00|84444.2|84419.2|84450.7|84425.7|84472.8|84437.3|84423.4|84398.4|1314
1618497300000|2021-04-15 14:35:00|84450.9|84425.9|84472.6|84447.6|84494.5|84459.6|84448|84420.4|1232
1618497600000|2021-04-15 14:40:00|84471.8|84446.8|84481.7|84456.7|84507.4|84482.4|84453.4|84428.4|1362
1618497900000|2021-04-15 14:45:00|84481.6|84456.6|84520.5|84495.5|84555.5|84530.5|84481.2|84445.5|1355
1618498200000|2021-04-15 14:50:00|84520.7|84495.7|84575.1|84550.1|84616.6|84591.6|84482.8|84457.8|1537
1618498500000|2021-04-15 14:55:00|84575.7|84550.7|84520.7|84495.7|84593.2|84559.9|84519.8|84494.8|1691
1618498800000|2021-04-15 15:00:00|84522.1|84497.1|84469.8|84444.8|84545.2|84520.2|84460.2|84419.4|1577
1618499100000|2021-04-15 15:05:00|84472.2|84447.2|84459.8|84434.8|84493.8|84458.2|84441.9|84410.8|1126
1618499400000|2021-04-15 15:10:00|84459.2|84434.2|84495.3|84470.3|84497.8|84471.1|84438.8|84413.8|1095
1618499700000|2021-04-15 15:15:00|84495|84470|84538.4|84513.4|84564.8|84539.8|84484.8|84459.8|1262
1618500000000|2021-04-15 15:20:00|84538.5|84513.5|84546|84521|84568.7|84539.6|84530.3|84502.6|983
1618500300000|2021-04-15 15:25:00|84545.5|84520.5|84586.2|84561.2|84603.6|84571.1|84539.2|84514.2|1247
1618500600000|2021-04-15 15:30:00|84587|84562|84605.5|84580.5|84615.7|84590.7|84578|84543.2|1350
1618500900000|2021-04-15 15:35:00|84606.2|84581.2|84592.9|84567.9|84636.3|84598.5|84590.6|84565.6|1206
1618501200000|2021-04-15 15:40:00|84590.5|84565.5|84609.2|84559.2|84620.4|84583.4|84579.8|84544.2|1171
1618501500000|2021-04-15 15:45:00|84609.1|84559.1|84591.5|84566.5|84640|84592.2|84575|84533.3|1309
1618501800000|2021-04-15 15:50:00|84591.4|84566.4|84565.7|84540.7|84604.6|84573.6|84560|84527|1339
1618502100000|2021-04-15 15:55:00|84566.4|84541.4|84600.7|84575.7|84612.7|84576.1|84555.9|84515.4|1305
1618502400000|2021-04-15 16:00:00|84599.6|84574.6|84585.5|84535.5|84621.4|84574.6|84566.4|84528.3|936
1618502700000|2021-04-15 16:05:00|84585.3|84535.3|84582.3|84532.3|84586.4|84541.8|84564.4|84522|786
1618503000000|2021-04-15 16:10:00|84580.8|84530.8|84584.5|84534.5|84585.2|84535.2|84558.7|84521.6|855
1618503300000|2021-04-15 16:15:00|84584.7|84534.7|84574.5|84524.5|84585.8|84537.2|84557.4|84518.7|745
1618503600000|2021-04-15 16:20:00|84574.9|84524.9|84560.3|84535.3|84584.5|84542.7|84557.7|84520.6|640
1618503900000|2021-04-15 16:25:00|84560.1|84535.1|84544.7|84494.7|84572.3|84539|84533.8|84488.8|833
1618504200000|2021-04-15 16:30:00|84547.1|84497.1|84509.2|84459.2|84547.1|84497.1|84507|84457|1079
1618504500000|2021-04-15 16:35:00|84509.4|84459.4|84476|84451|84513.5|84473.9|84475|84439.1|639
1618504800000|2021-04-15 16:40:00|84475.9|84450.9|84467.6|84442.6|84493.1|84453.7|84467.6|84424.5|798
1618505100000|2021-04-15 16:45:00|84468.1|84443.1|84487.5|84437.5|84488.4|84443.3|84468|84426.7|688
1618505400000|2021-04-15 16:50:00|84487.9|84437.9|84498.6|84448.6|84503.2|84457.9|84481.2|84433.3|693
1618505700000|2021-04-15 16:55:00|84498.3|84448.3|84496.6|84446.6|84508.7|84467.8|84480.1|84442.6|759
1618506000000|2021-04-15 17:00:00|84495.7|84445.7|84518.5|84468.5|84525.6|84485.9|84490.8|84444.8|892
1618506300000|2021-04-15 17:05:00|84517.7|84467.7|84555.9|84505.9|84557.3|84507.3|84517.7|84467.7|813
1618506600000|2021-04-15 17:10:00|84555.7|84505.7|84621.5|84571.5|84624.5|84574.5|84555.7|84505.7|1229
1618506900000|2021-04-15 17:15:00|84621.3|84571.3|84630|84580|84638.4|84588.4|84618.3|84568.3|958
1618507200000|2021-04-15 17:20:00|84629.1|84579.1|84608.2|84583.2|84635.7|84599.3|84603.8|84564.5|746
1618507500000|2021-04-15 17:25:00|84608.5|84583.5|84605.1|84580.1|84627.5|84589.5|84590.5|84550|915
1618507800000|2021-04-15 17:30:00|84604.8|84579.8|84582.2|84557.2|84617.1|84581|84582.2|84541.7|705
1618508100000|2021-04-15 17:35:00|84581.9|84556.9|84583.7|84558.7|84599.2|84561.2|84575.7|84538.6|507
1618508400000|2021-04-15 17:40:00|84583.6|84558.6|84583|84533|84600.8|84563.8|84571.9|84530.9|565
1618508700000|2021-04-15 17:45:00|84582.8|84532.8|84544.8|84519.8|84583.6|84546.9|84543.9|84511.5|742
1618509000000|2021-04-15 17:50:00|84546.3|84521.3|84538.5|84488.5|84554|84521.3|84527.3|84485.2|691
1618509300000|2021-04-15 17:55:00|84538.4|84488.4|84507.1|84482.1|84540.6|84496.7|84500.7|84461.5|831
1618509600000|2021-04-15 18:00:00|84507.3|84482.3|84499.3|84474.3|84524.8|84487.2|84497|84449.9|937
1618509900000|2021-04-15 18:05:00|84498.9|84473.9|84502.1|84452.1|84514.6|84477.1|84488.2|84447.9|724
1618510200000|2021-04-15 18:10:00|84502.2|84452.2|84475.1|84450.1|84509.4|84478.2|84473.9|84447.3|760
1618510500000|2021-04-15 18:15:00|84475|84450|84482.3|84432.3|84491.2|84450.6|84462.6|84423.7|831
1618510800000|2021-04-15 18:20:00|84482.4|84432.4|84481.3|84431.3|84490.7|84453.4|84462.7|84426|786
1618511100000|2021-04-15 18:25:00|84481.4|84431.4|84466.8|84416.8|84490.1|84440.1|84451.9|84411.7|811
1618511400000|2021-04-15 18:30:00|84466.6|84416.6|84462.4|84412.4|84474.5|84445.5|84450.4|84411.2|889
1618511700000|2021-04-15 18:35:00|84462.5|84412.5|84460.2|84410.2|84463.9|84428.8|84444.4|84401.9|601
1618512000000|2021-04-15 18:40:00|84460.3|84410.3|84452.3|84402.3|84466.8|84416.8|84450.9|84400.9|708
1618512300000|2021-04-15 18:45:00|84452.4|84402.4|84452.9|84402.9|84459.7|84415.5|84436.5|84397.3|675
1618512600000|2021-04-15 18:50:00|84452.8|84402.8|84435.5|84410.5|84463.2|84420.4|84435.1|84398.3|640
1618512900000|2021-04-15 18:55:00|84436.1|84411.1|84470.2|84420.2|84479.3|84433.2|84431.8|84393.9|781
1618513200000|2021-04-15 19:00:00|84470.1|84420.1|84450.5|84425.5|84476|84435.7|84447.5|84408.5|734
1618513500000|2021-04-15 19:05:00|84450.1|84425.1|84525.4|84475.4|84607.1|84496.1|84446.9|84407.8|1126
1618513800000|2021-04-15 19:10:00|84525.5|84475.5|84521.7|84471.7|84532.7|84482.7|84512.1|84462.1|1364
1618514100000|2021-04-15 19:15:00|84521.6|84471.6|84533|84483|84538|84488|84515.7|84465.7|1649
1618514400000|2021-04-15 19:20:00|84532.4|84482.4|84545.5|84495.5|84549.1|84499.1|84530.8|84480.8|1401
1618514700000|2021-04-15 19:25:00|84545.6|84495.6|84528.3|84478.3|84545.7|84495.7|84525.9|84475.9|1200
1618515000000|2021-04-15 19:30:00|84528|84478|84483.2|84433.2|84529.3|84479.3|84481.5|84431.5|1155
1618515300000|2021-04-15 19:35:00|84482.9|84432.9|84474.8|84424.8|84488.9|84438.9|84455.5|84414.9|796
1618515600000|2021-04-15 19:40:00|84474.7|84424.7|84458.5|84433.5|84481.3|84436.9|84457.4|84418.4|726
1618515900000|2021-04-15 19:45:00|84458.6|84433.6|84488.6|84438.6|84491.5|84441.5|84458.1|84418.4|744
1618516200000|2021-04-15 19:50:00|84488.5|84438.5|84514.2|84464.2|84515.9|84471.1|84475.2|84436.8|891
1618516500000|2021-04-15 19:55:00|84514.1|84464.1|84484.6|84434.6|84527.2|84481.4|84484.1|84434.1|1043
1618516800000|2021-04-15 20:00:00|84485.8|84435.8|84464.5|84414.5|84499.1|84449.1|84455|84405|856
1618517100000|2021-04-15 20:05:00|84463.5|84413.5|84458.6|84408.6|84476.2|84426.2|84455.9|84405.9|594
1618517400000|2021-04-15 20:10:00|84458.9|84408.9|84464.1|84414.1|84468.9|84418.9|84456.3|84406.3|430
1618517700000|2021-04-15 20:15:00|84463.2|84413.2|84456|84406|84468.6|84429.9|84444.8|84402.9|717
1618518000000|2021-04-15 20:20:00|84455.2|84405.2|84471.9|84421.9|84485|84444.9|84453.1|84403.1|704
1618518300000|2021-04-15 20:25:00|84473.5|84423.5|84470.1|84420.1|84476.1|84426.1|84464.3|84414.3|651
1618518600000|2021-04-15 20:30:00|84470.2|84420.2|84468.6|84418.6|84476.9|84426.9|84462.5|84412.5|589
1618518900000|2021-04-15 20:35:00|84468.7|84418.7|84475.6|84425.6|84479.1|84429.1|84461.5|84411.5|746
1618519200000|2021-04-15 20:40:00|84475.7|84425.7|84473.1|84423.1|84483.8|84433.8|84466.4|84416.4|824
1618519500000|2021-04-15 20:45:00|84478.4|84428.4|84453.1|84403.1|84644.1|84533.1|84446.7|84396.7|1149
1618519800000|2021-04-15 20:50:00|84454.8|84404.8|84506.5|84423.5|84608.9|84497.9|84448.3|84398.3|1067
1618520100000|2021-04-15 20:55:00|84510.1|84422|84603|84492|84628.8|84517.8|84482.7|84389.8|1509
1618520400000|2021-04-15 21:00:00|84549.2|84438.2|84618.5|84507.5|84630.6|84519.6|84489.3|84378.3|26
1618520700000|2021-04-15 21:05:00|84608.5|84497.5|84606.4|84495.4|84651.8|84540.8|84560.7|84449.7|12
1618521000000|2021-04-15 21:10:00|84582.9|84471.9|84577.1|84466.1|84595.2|84484.2|84577.1|84466.1|19
1618521300000|2021-04-15 21:15:00|84577.9|84466.9|84583|84472|84595.2|84484.2|84568.7|84457.7|127
1618521600000|2021-04-15 21:20:00|84580.8|84469.8|84586.1|84475.1|84595.6|84484.6|84530.9|84419.9|85
1618521900000|2021-04-15 21:25:00|84585.7|84474.7|84590.9|84479.9|84594.7|84483.7|84578.6|84467.6|129
1618522200000|2021-04-15 21:30:00|84588.8|84477.8|84570.5|84459.5|84626.9|84515.9|84547.1|84436.1|223
1618522500000|2021-04-15 21:35:00|84642.8|84531.8|84586.1|84475.1|84646.7|84535.7|84558.9|84447.9|298
1618522800000|2021-04-15 21:40:00|84584.2|84473.2|84584|84473|84590.9|84479.9|84574.5|84463.5|288
1618523100000|2021-04-15 21:45:00|84584.8|84473.8|84591.5|84480.5|84611.9|84500.9|84521.4|84410.4|409
1618523400000|2021-04-15 21:50:00|84593.9|84482.9|84577.7|84466.7|84602.2|84491.2|84571.1|84460.1|417
1618523700000|2021-04-15 21:55:00|84577.4|84466.4|84609.2|84498.2|84621.3|84510.3|84567.6|84456.6|721
1618524000000|2021-04-15 22:00:00|84613.6|84502.6|84547.7|84436.7|84654|84543|84511.3|84400.3|1971
1618524300000|2021-04-15 22:05:00|84548|84437|84512|84427.6|84569.6|84458.6|84464.7|84386.1|1549
1618524600000|2021-04-15 22:10:00|84519.8|84417.6|84509.9|84459.9|84533.8|84468.8|84494|84405.2|938
1618524900000|2021-04-15 22:15:00|84511.1|84461.1|84494|84417.5|84524.6|84466.3|84488.2|84404.1|1438
1618525200000|2021-04-15 22:20:00|84494.8|84417.2|84508|84458|84520|84460|84469|84393.4|1417
1618525500000|2021-04-15 22:25:00|84505.8|84455.8|84515.5|84465.5|84530.5|84472.4|84505.3|84445.4|1055
1618525800000|2021-04-15 22:30:00|84514|84464|84518|84468|84529.4|84473.6|84505.6|84447.5|1204
1618526100000|2021-04-15 22:35:00|84517.7|84467.7|84522.6|84472.6|84530.6|84479.9|84509.5|84453.6|1628
1618526400000|2021-04-15 22:40:00|84523|84473|84515.8|84465.8|84529.8|84479.8|84495.9|84438.7|1676
1618526700000|2021-04-15 22:45:00|84518.1|84468.1|84527.5|84477.5|84530.7|84480.7|84512.7|84452.2|1994
1618527000000|2021-04-15 22:50:00|84526.4|84476.4|84518.4|84468.4|84537.3|84484.1|84503.1|84426.1|1820
1618527300000|2021-04-15 22:55:00|84518.2|84468.2|84534|84462.6|84543.5|84489.3|84515.4|84452.2|1854
1618527600000|2021-04-15 23:00:00|84522|84472|84527.8|84477.8|84536.2|84486.2|84517.2|84467.2|1814
1618527900000|2021-04-15 23:05:00|84527.7|84477.7|84528.7|84478.7|84534.5|84484.5|84520.9|84470.9|1703
1618528200000|2021-04-15 23:10:00|84529.1|84479.1|84527.6|84477.6|84529.3|84479.3|84507|84457|1526
1618528500000|2021-04-15 23:15:00|84527.5|84477.5|84495.5|84445.5|84528.8|84478.8|84476.1|84426.1|1184
1618528800000|2021-04-15 23:20:00|84495.3|84445.3|84493.1|84443.1|84501.7|84451.7|84478.1|84428.1|1432
1618529100000|2021-04-15 23:25:00|84492.9|84442.9|84490.3|84440.3|84495.4|84445.4|84484.7|84434.7|1337
1618529400000|2021-04-15 23:30:00|84491.9|84441.9|84493.6|84443.6|84496.7|84446.7|84480|84430|1494
1618529700000|2021-04-15 23:35:00|84493.7|84443.7|84489.6|84439.6|84495.3|84445.3|84482.4|84432.4|844
1618530000000|2021-04-15 23:40:00|84488.9|84438.9|84486.2|84436.2|84510|84444.4|84484.6|84434|1127
1618530300000|2021-04-15 23:45:00|84486|84436|84486.3|84436.3|84493.4|84443.4|84477.3|84427.3|1223
1618530600000|2021-04-15 23:50:00|84486.1|84436.1|84490.3|84440.3|84494.5|84444.5|84480|84430|1270
1618530900000|2021-04-15 23:55:00|84490.9|84440.9|84489.2|84439.2|84497.2|84447.2|84483.5|84433.5|1365
1618531200000|2021-04-16 00:00:00|84488.7|84438.7|84464.6|84414.6|84498.5|84448.5|84460.2|84410.2|980
1618531500000|2021-04-16 00:05:00|84464.8|84414.8|84454.6|84404.6|84478.8|84428.8|84445.3|84395.3|1158
1618531800000|2021-04-16 00:10:00|84454.8|84404.8|84467.2|84417.2|84468.6|84418.6|84451.2|84401.2|849
1618532100000|2021-04-16 00:15:00|84467.7|84417.7|84509.4|84459.4|84509.8|84459.8|84466.2|84416.2|1239
1618532400000|2021-04-16 00:20:00|84510.3|84460.3|84515.6|84465.6|84516.5|84466.5|84500.1|84450.1|1061
1618532700000|2021-04-16 00:25:00|84515.5|84465.5|84530.2|84480.2|84531.8|84481.8|84511|84461|1185
1618533000000|2021-04-16 00:30:00|84532.2|84482.2|84523.7|84473.7|84539|84489|84523.6|84473.6|1349
1618533300000|2021-04-16 00:35:00|84523.5|84473.5|84551.8|84501.8|84553.3|84503.3|84517|84467|1165
1618533600000|2021-04-16 00:40:00|84551.9|84501.9|84562.3|84512.3|84579.6|84529.6|84537.5|84487.5|1083
1618533900000|2021-04-16 00:45:00|84562.6|84512.6|84578.3|84528.3|84583.7|84533.7|84550.1|84500.1|1062
1618534200000|2021-04-16 00:50:00|84578.4|84528.4|84568.5|84518.5|84587.1|84537.1|84568.5|84518.5|922
1618534500000|2021-04-16 00:55:00|84569|84519|84601.4|84551.4|84605.5|84555.5|84569|84519|1273
1618534800000|2021-04-16 01:00:00|84600.9|84550.9|84596.8|84546.8|84618.6|84568.6|84576.9|84526.9|1355
1618535100000|2021-04-16 01:05:00|84596.6|84546.6|84617.9|84567.9|84660.9|84590|84595.4|84545.4|1052
1618535400000|2021-04-16 01:10:00|84617.7|84567.7|84618|84568|84620.5|84570.5|84611.8|84561.8|849
1618535700000|2021-04-16 01:15:00|84618.1|84568.1|84618.2|84568.2|84618.7|84568.7|84604.4|84554.4|968
1618536000000|2021-04-16 01:20:00|84618.1|84568.1|84606|84556|84621.3|84571.3|84600.1|84550.1|962
1618536300000|2021-04-16 01:25:00|84606.1|84556.1|84606.5|84556.5|84615.5|84565.5|84598.8|84548.8|785
1618536600000|2021-04-16 01:30:00|84610.5|84560.5|84607.6|84557.6|84620.2|84570.2|84600.9|84550.9|951
1618536900000|2021-04-16 01:35:00|84607.5|84557.5|84637.2|84587.2|84669.5|84607.9|84605.2|84555.2|1409
1618537200000|2021-04-16 01:40:00|84636.6|84586.6|84653.2|84603.2|84653.5|84603.5|84636.1|84586.1|829
1618537500000|2021-04-16 01:45:00|84653.1|84603.1|84632.9|84582.9|84654.5|84604.5|84632.8|84582.8|1208
1618537800000|2021-04-16 01:50:00|84633.2|84583.2|84609.5|84559.5|84633.9|84583.9|84603.4|84553.4|1135
1618538100000|2021-04-16 01:55:00|84609.7|84559.7|84637.3|84587.3|84640.4|84590.4|84609.1|84559.1|1009
1618538400000|2021-04-16 02:00:00|84634|84584|84632|84582|84649|84593.9|84625|84575|942
1618538700000|2021-04-16 02:05:00|84632.3|84582.3|84667.2|84617.2|84671.8|84621.8|84631.9|84581.9|1173
1618539000000|2021-04-16 02:10:00|84667.3|84617.3|84658.8|84608.8|84694.8|84644.8|84658.3|84608.3|980
1618539300000|2021-04-16 02:15:00|84658.7|84608.7|84665.4|84615.4|84668.8|84628.8|84652|84607.1|819
1618539600000|2021-04-16 02:20:00|84665.1|84615.1|84649.5|84599.5|84673.1|84623.1|84644|84594|821
1618539900000|2021-04-16 02:25:00|84649.6|84599.6|84671.3|84621.3|84691.4|84641.4|84644.6|84594.6|902
1618540200000|2021-04-16 02:30:00|84671.4|84621.4|84675.7|84625.7|84681.4|84631.4|84663.9|84613.9|781
1618540500000|2021-04-16 02:35:00|84675.6|84625.6|84664.9|84614.9|84681.1|84631.1|84663.1|84613.1|837
1618540800000|2021-04-16 02:40:00|84666.5|84616.5|84672.3|84622.3|84674.6|84624.6|84663|84613|717
1618541100000|2021-04-16 02:45:00|84671.8|84621.8|84665|84615|84676|84626|84655.2|84605.2|786
1618541400000|2021-04-16 02:50:00|84663.9|84613.9|84677.5|84627.5|84680.3|84630.3|84663.8|84613.8|699
1618541700000|2021-04-16 02:55:00|84677.4|84627.4|84675.3|84625.3|84679.3|84629.3|84665.2|84615.2|703
1618542000000|2021-04-16 03:00:00|84675.2|84625.2|84653.9|84603.9|84675.6|84625.6|84653.9|84603.9|819
1618542300000|2021-04-16 03:05:00|84653.8|84603.8|84641.9|84591.9|84658.8|84608.8|84640.7|84590.7|765
1618542600000|2021-04-16 03:10:00|84641.8|84591.8|84629.5|84579.5|84648.7|84598.7|84629.5|84579.5|658
1618542900000|2021-04-16 03:15:00|84629.7|84579.7|84623.9|84573.9|84637|84587|84622.6|84572.6|666
1618543200000|2021-04-16 03:20:00|84624.5|84574.5|84622.8|84572.8|84627.1|84577.1|84618.9|84568.9|522
1618543500000|2021-04-16 03:25:00|84623|84573|84623|84573|84625.8|84575.8|84617.8|84567.8|585
1618543800000|2021-04-16 03:30:00|84622.9|84572.9|84628.3|84578.3|84632.6|84589.5|84610|84568.8|656
1618544100000|2021-04-16 03:35:00|84627.2|84577.2|84623.2|84573.2|84627.5|84580.7|84605.6|84566.4|769
1618544400000|2021-04-16 03:40:00|84622.6|84572.6|84630.3|84580.3|84631.8|84581.8|84621.6|84571.6|783
1618544700000|2021-04-16 03:45:00|84630.2|84580.2|84621.1|84571.1|84634.5|84584.5|84619|84569|739
1618545000000|2021-04-16 03:50:00|84621|84571|84625.5|84575.5|84629.1|84588.3|84613.3|84568.7|680
1618545300000|2021-04-16 03:55:00|84625.4|84575.4|84624.4|84574.4|84627.5|84577.5|84618.1|84568.1|697
1618545600000|2021-04-16 04:00:00|84625.8|84575.8|84611.5|84561.5|84629.2|84579.2|84610.8|84560.8|768
1618545900000|2021-04-16 04:05:00|84611.6|84561.6|84613.8|84563.8|84615.2|84565.2|84609.6|84559.6|881
1618546200000|2021-04-16 04:10:00|84614|84564|84614.4|84564.4|84621.5|84571.5|84612.1|84562.1|716
1618546500000|2021-04-16 04:15:00|84614.7|84564.7|84620.1|84570.1|84621.6|84571.6|84614.4|84564.4|702
1618546800000|2021-04-16 04:20:00|84620|84570|84614.9|84564.9|84623.5|84573.5|84610.9|84560.9|865
1618547100000|2021-04-16 04:25:00|84615.1|84565.1|84609.8|84559.8|84615.3|84565.3|84606.8|84556.8|1015
1618547400000|2021-04-16 04:30:00|84609.7|84559.7|84605|84555|84614.6|84564.6|84603.1|84553.1|790
1618547700000|2021-04-16 04:35:00|84605.1|84555.1|84607.8|84557.8|84610.6|84560.6|84602.7|84552.7|791
1618548000000|2021-04-16 04:40:00|84607.9|84557.9|84595|84545|84609.2|84559.2|84593.8|84543.8|734
1618548300000|2021-04-16 04:45:00|84594.6|84544.6|84593.5|84543.5|84594.7|84544.7|84583.2|84533.2|924
1618548600000|2021-04-16 04:50:00|84593.4|84543.4|84577.6|84527.6|84596.4|84546.4|84577.6|84527.6|952
1618548900000|2021-04-16 04:55:00|84577.7|84527.7|84584.5|84534.5|84593.2|84543.2|84577.3|84527.3|941
1618549200000|2021-04-16 05:00:00|84584.8|84534.8|84571|84521|84592.7|84542.7|84566.8|84516.8|778
1618549500000|2021-04-16 05:05:00|84570.7|84520.7|84582.6|84532.6|84582.8|84532.8|84564.8|84514.8|637
1618549800000|2021-04-16 05:10:00|84582.4|84532.4|84576.9|84526.9|84585.4|84535.4|84575|84525|588
1618550100000|2021-04-16 05:15:00|84577.2|84527.2|84568.2|84518.2|84580.7|84530.7|84568|84518|548
1618550400000|2021-04-16 05:20:00|84568.3|84518.3|84566.5|84516.5|84569|84519|84552.2|84502.2|664
1618550700000|2021-04-16 05:25:00|84566.4|84516.4|84563.9|84513.9|84569.2|84519.2|84558.5|84508.5|619
1618551000000|2021-04-16 05:30:00|84564.1|84514.1|84559|84509|84568.5|84518.5|84558.3|84508.3|665
1618551300000|2021-04-16 05:35:00|84558.9|84508.9|84546.4|84496.4|84561.7|84511.7|84546.3|84496.3|749
1618551600000|2021-04-16 05:40:00|84546.7|84496.7|84551.3|84501.3|84556.6|84506.6|84542.7|84492.7|693
1618551900000|2021-04-16 05:45:00|84550.8|84500.8|84559|84509|84563.8|84513.8|84544.5|84494.5|711
1618552200000|2021-04-16 05:50:00|84558.9|84508.9|84544.1|84494.1|84564.5|84514.5|84530.7|84480.7|772
1618552500000|2021-04-16 05:55:00|84543.9|84493.9|84540.2|84490.2|84551.3|84501.3|84535.8|84485.8|865
1618552800000|2021-04-16 06:00:00|84538.7|84488.7|84574.6|84524.6|84593.7|84551.9|84538.7|84488.7|1075
1618553100000|2021-04-16 06:05:00|84574.5|84524.5|84581.3|84531.3|84588.1|84541.2|84538.7|84500.1|1066
1618553400000|2021-04-16 06:10:00|84581.2|84531.2|84596.4|84546.4|84606.6|84565.5|84575.4|84531.1|1077
1618553700000|2021-04-16 06:15:00|84596.1|84546.1|84610.6|84585.6|84624|84586.6|84571.1|84529.2|984
1618554000000|2021-04-16 06:20:00|84610.9|84585.9|84644.4|84594.4|84654|84615.7|84609.9|84573.5|1164
1618554300000|2021-04-16 06:25:00|84644.1|84594.1|84655.5|84630.5|84669|84630.5|84608.8|84571.3|1024
1618554600000|2021-04-16 06:30:00|84653.6|84628.6|84638.4|84613.4|84672.4|84631.6|84625.2|84588|1226
1618554900000|2021-04-16 06:35:00|84637.5|84612.5|84611.9|84586.9|84657.4|84624.3|84611.9|84584.8|972
1618555200000|2021-04-16 06:40:00|84612.2|84587.2|84603.2|84578.2|84622|84589.8|84590.2|84555.6|976
1618555500000|2021-04-16 06:45:00|84602.6|84577.6|84625.2|84600.2|84642.6|84606|84593|84568|983
1618555800000|2021-04-16 06:50:00|84624.9|84599.9|84629.4|84604.4|84641.4|84613.8|84618.5|84582.6|865
1618556100000|2021-04-16 06:55:00|84629.3|84604.3|84585|84535|84641.2|84613.2|84567.5|84531.3|1293
1618556400000|2021-04-16 07:00:00|84585.1|84535.1|84481.6|84456.6|84597.5|84557.7|84478.7|84443.5|1537
1618556700000|2021-04-16 07:05:00|84481.1|84456.1|84482|84457|84506.1|84474|84455.5|84419.3|1296
1618557000000|2021-04-16 07:10:00|84481.9|84456.9|84501.9|84476.9|84517.9|84481.7|84452.8|84418.5|1231
1618557300000|2021-04-16 07:15:00|84501.4|84476.4|84466.6|84441.6|84505.4|84477.9|84463.4|84431.2|1207
1618557600000|2021-04-16 07:20:00|84466.5|84441.5|84422.4|84397.4|84484|84449.4|84419.7|84381.9|1272
1618557900000|2021-04-16 07:25:00|84422.2|84397.2|84452.3|84427.3|84467.3|84430.6|84420.4|84386.6|995
1618558200000|2021-04-16 07:30:00|84452.2|84427.2|84422.4|84397.4|84471.1|84433.6|84422.1|84391.9|1147
1618558500000|2021-04-16 07:35:00|84422.2|84397.2|84390.1|84365.1|84447.9|84413.7|84375.5|84349.4|1282
1618558800000|2021-04-16 07:40:00|84389.8|84364.8|84367.4|84342.4|84401.7|84367.8|84361|84323.8|1331
1618559100000|2021-04-16 07:45:00|84367.5|84342.5|84294.2|84269.2|84367.5|84342.5|84275.7|84237.8|1309
1618559400000|2021-04-16 07:50:00|84295.1|84270.1|84286.8|84236.8|84329.3|84293.9|84255.3|84221|1211
1618559700000|2021-04-16 07:55:00|84287.9|84237.9|84199.7|84174.7|84298.2|84264.4|84187|84158.4|1568
1618560000000|2021-04-16 08:00:00|84199.6|84174.6|84244.8|84194.8|84254.1|84220.4|84194.4|84157.3|1401
1618560300000|2021-04-16 08:05:00|84244.6|84194.6|84277.8|84227.8|84286.4|84249.5|84225.6|84190.2|1213
1618560600000|2021-04-16 08:10:00|84277.6|84227.6|84271.3|84221.3|84280.4|84241.3|84244.7|84208.8|1202
1618560900000|2021-04-16 08:15:00|84269.5|84219.5|84238.4|84213.4|84276.1|84226.1|84224.4|84186.3|1015
1618561200000|2021-04-16 08:20:00|84237.6|84212.6|84240.2|84215.2|84269.1|84236.2|84232.9|84201.3|979
1618561500000|2021-04-16 08:25:00|84240.6|84215.6|84295.2|84270.2|84306.4|84274|84240.5|84215.5|1072
1618561800000|2021-04-16 08:30:00|84295.1|84270.1|84317.2|84292.2|84325.1|84300.1|84276.4|84251.4|863
1618562100000|2021-04-16 08:35:00|84317.8|84292.8|84332.2|84307.2|84353.6|84316.4|84304.9|84277.3|1129
1618562400000|2021-04-16 08:40:00|84332.4|84307.4|84378.4|84353.4|84381.7|84356.7|84306.7|84279.1|1371
1618562700000|2021-04-16 08:45:00|84378.5|84353.5|84349|84324|84386.9|84361.9|84342.1|84305.8|1145
1618563000000|2021-04-16 08:50:00|84348.3|84323.3|84389.2|84364.2|84403.5|84377.3|84341.5|84316.5|1119
1618563300000|2021-04-16 08:55:00|84389.4|84364.4|84376|84326|84391|84366|84357.7|84321.1|1181
1618563600000|2021-04-16 09:00:00|84376.2|84326.2|84371.8|84346.8|84393.7|84356.7|84335.8|84285.8|1116
1618563900000|2021-04-16 09:05:00|84372.1|84347.1|84359.1|84334.1|84406.3|84368.1|84356.8|84331.8|882
1618564200000|2021-04-16 09:10:00|84359.8|84334.8|84383.9|84358.9|84390.6|84365|84354.3|84321.2|1003
1618564500000|2021-04-16 09:15:00|84384.2|84359.2|84354.6|84329.6|84388.5|84362.2|84343.5|84310.2|996
1618564800000|2021-04-16 09:20:00|84354.5|84329.5|84381.7|84356.7|84387.6|84362.2|84354.1|84329.1|929
1618565100000|2021-04-16 09:25:00|84381.8|84356.8|84384.5|84359.5|84398.6|84364.6|84365.3|84340.3|987
1618565400000|2021-04-16 09:30:00|84384.7|84359.7|84347.4|84322.4|84395.1|84370.1|84342.4|84305.6|1045
1618565700000|2021-04-16 09:35:00|84347.3|84322.3|84336.4|84311.4|84366.4|84330.6|84330.3|84295.3|1041
1618566000000|2021-04-16 09:40:00|84337.7|84312.7|84342.5|84292.5|84360.1|84321.9|84325.7|84289|1010
1618566300000|2021-04-16 09:45:00|84343.1|84293.1|84324|84299|84387.5|84350.3|84322.3|84286.2|1073
1618566600000|2021-04-16 09:50:00|84323.5|84298.5|84303.1|84278.1|84326.8|84300|84290.6|84254.5|1235
1618566900000|2021-04-16 09:55:00|84303.3|84278.3|84308.4|84283.4|84321.5|84291.7|84276.7|84242.5|1357
1618567200000|2021-04-16 10:00:00|84309.7|84284.7|84309.7|84284.7|84365.5|84331.2|84300.9|84266.4|1312
1618567500000|2021-04-16 10:05:00|84309.8|84284.8|84287.2|84262.2|84311.7|84286.7|84269.5|84234.1|1248
1618567800000|2021-04-16 10:10:00|84287.6|84262.6|84264.4|84239.4|84305.5|84268.2|84248.2|84217|1126
1618568100000|2021-04-16 10:15:00|84264.5|84239.5|84271.5|84246.5|84288.4|84263.4|84264.2|84239.2|1138
1618568400000|2021-04-16 10:20:00|84272.4|84247.4|84265.9|84240.9|84276.5|84251.2|84245.2|84220.2|1151
1618568700000|2021-04-16 10:25:00|84266|84241|84263.3|84238.3|84270.5|84245.5|84242.3|84217.3|935
1618569000000|2021-04-16 10:30:00|84263.2|84238.2|84244.6|84219.6|84280.7|84248|84243.6|84218.6|1024
1618569300000|2021-04-16 10:35:00|84244.4|84219.4|84235.2|84210.2|84250.1|84221.1|84228.8|84196.6|996
1618569600000|2021-04-16 10:40:00|84248.2|84198.2|84249.4|84224.4|84262.4|84234.4|84227.4|84190.5|818
1618569900000|2021-04-16 10:45:00|84248.3|84223.3|84226|84201|84250.5|84225.5|84225.2|84195.6|942
1618570200000|2021-04-16 10:50:00|84226.1|84201.1|84217.1|84192.1|84242.7|84215.2|84173.8|84137.5|1251
1618570500000|2021-04-16 10:55:00|84217.3|84192.3|84250.7|84225.7|84268.3|84231.6|84198.3|84163|1430
1618570800000|2021-04-16 11:00:00|84250.9|84225.9|84241|84216|84274.4|84247|84223.5|84190|1318
1618571100000|2021-04-16 11:05:00|84240.6|84215.6|84248.4|84223.4|84258.1|84233.1|84238.8|84213.8|1102
1618571400000|2021-04-16 11:10:00|84249.4|84224.4|84255.9|84230.9|84266|84236.5|84240.9|84215.9|1106
1618571700000|2021-04-16 11:15:00|84256|84231|84254.8|84229.8|84270.6|84243.9|84248.8|84215.9|1072
1618572000000|2021-04-16 11:20:00|84255.9|84230.9|84269.7|84219.7|84277|84240|84245.5|84208.1|1222
1618572300000|2021-04-16 11:25:00|84257.3|84232.3|84289.8|84264.8|84317.2|84282.1|84257.2|84223.4|1137
1618572600000|2021-04-16 11:30:00|84289.4|84264.4|84288|84263|84329.3|84297.3|84276|84241.9|1250
1618572900000|2021-04-16 11:35:00|84288.5|84263.5|84267.1|84242.1|84305|84269.2|84255.9|84226.8|1084
1618573200000|2021-04-16 11:40:00|84267.5|84242.5|84288.2|84263.2|84314.4|84277.2|84263.9|84228|1200
1618573500000|2021-04-16 11:45:00|84286.8|84261.8|84287.3|84262.3|84303.3|84269.6|84281.3|84248.6|803
1618573800000|2021-04-16 11:50:00|84287.2|84262.2|84329.1|84304.1|84341.9|84304.1|84284|84256.4|1095
1618574100000|2021-04-16 11:55:00|84328.8|84303.8|84349.6|84324.6|84371.7|84338.7|84325.7|84289.6|1379
1618574400000|2021-04-16 12:00:00|84349.5|84324.5|84333.4|84308.4|84391.1|84355.9|84315.2|84279.7|1321
1618574700000|2021-04-16 12:05:00|84333.6|84308.6|84326.8|84301.8|84345.2|84318.4|84289.1|84264.1|1121
1618575000000|2021-04-16 12:10:00|84327|84302|84321.6|84296.6|84345.7|84320.7|84308.9|84274.9|1115
1618575300000|2021-04-16 12:15:00|84321.7|84296.7|84339.3|84314.3|84344.5|84319.5|84309|84275.9|1063
1618575600000|2021-04-16 12:20:00|84338.5|84313.5|84346.2|84321.2|84372.4|84340.7|84335.1|84302.4|1181
1618575900000|2021-04-16 12:25:00|84344.8|84319.8|84355.7|84305.7|84376.6|84344|84343|84305.2|1055
1618576200000|2021-04-16 12:30:00|84355.6|84305.6|84399.2|84374.2|84400.9|84374.2|84347.3|84305.4|1109
1618576500000|2021-04-16 12:35:00|84398.7|84373.7|84371|84346|84421.1|84385.6|84368.6|84343.6|1173
1618576800000|2021-04-16 12:40:00|84370.6|84345.6|84376.7|84351.7|84395.5|84357.2|84361.7|84326.1|1186
1618577100000|2021-04-16 12:45:00|84375.9|84350.9|84374.9|84349.9|84388.3|84363.3|84369.1|84336.5|1004
1618577400000|2021-04-16 12:50:00|84375.5|84350.5|84378.7|84353.7|84396.5|84360.8|84355.2|84322.3|981
1618577700000|2021-04-16 12:55:00|84379.3|84354.3|84356.4|84331.4|84379.5|84354.5|84344.8|84308.9|1149
1618578000000|2021-04-16 13:00:00|84355.3|84330.3|84376.8|84351.8|84385.1|84353.6|84350.3|84322.3|1177
1618578300000|2021-04-16 13:05:00|84376.7|84351.7|84406.7|84381.7|84414.8|84388.4|84376.7|84351.7|1101
1618578600000|2021-04-16 13:10:00|84406.4|84381.4|84405.2|84380.2|84420.6|84385.4|84369.1|84335.9|1178
1618578900000|2021-04-16 13:15:00|84405.8|84380.8|84370.4|84345.4|84421.7|84386.1|84370.4|84345.4|1163
1618579200000|2021-04-16 13:20:00|84370.3|84345.3|84361.3|84336.3|84378|84353|84357.9|84323.6|827
1618579500000|2021-04-16 13:25:00|84361.2|84336.2|84346.1|84321.1|84378.7|84348.6|84346|84307.7|785
1618579800000|2021-04-16 13:30:00|84345.1|84320.1|84404.6|84379.6|84419.2|84387.5|84341.4|84304.7|988
1618580100000|2021-04-16 13:35:00|84404.3|84379.3|84390.8|84365.8|84408.1|84380.2|84378|84343.2|1191
1618580400000|2021-04-16 13:40:00|84392.2|84367.2|84388|84363|84407.3|84375.7|84382.6|84344.5|1023
1618580700000|2021-04-16 13:45:00|84387.1|84362.1|84404.3|84379.3|84422.2|84389.5|84384.6|84346.2|1106
1618581000000|2021-04-16 13:50:00|84401|84376|84425.1|84400.1|84430.6|84405.6|84401|84372.6|1136
1618581300000|2021-04-16 13:55:00|84425.3|84400.3|84457.9|84407.9|84470|84433.5|84418.8|84393.8|1278
1618581600000|2021-04-16 14:00:00|84457.2|84407.2|84388.9|84363.9|84461.1|84420.7|84385.5|84360.5|1416
1618581900000|2021-04-16 14:05:00|84388.2|84363.2|84369|84344|84388.2|84363.2|84341|84316|1340
1618582200000|2021-04-16 14:10:00|84369.2|84344.2|84349.4|84324.4|84412.1|84377.6|84347.5|84311.7|1085
1618582500000|2021-04-16 14:15:00|84349.3|84324.3|84274.4|84249.4|84361.9|84325.1|84270|84245|1322
1618582800000|2021-04-16 14:20:00|84274.1|84249.1|84305.1|84280.1|84307.8|84282.8|84264.8|84228|1101
1618583100000|2021-04-16 14:25:00|84304.9|84279.9|84311.3|84286.3|84313.9|84288.9|84290.1|84254.8|1082
1618583400000|2021-04-16 14:30:00|84311.2|84286.2|84296.9|84271.9|84321.1|84292.2|84292.3|84267.3|1074
1618583700000|2021-04-16 14:35:00|84296.7|84271.7|84330.9|84305.9|84333.8|84308.8|84296.5|84268.9|1041
1618584000000|2021-04-16 14:40:00|84330.4|84305.4|84371.6|84346.6|84379.3|84354.3|84321.5|84289|1111
1618584300000|2021-04-16 14:45:00|84372.3|84347.3|84358.1|84333.1|84372.7|84347.7|84341.7|84303.1|1104
1618584600000|2021-04-16 14:50:00|84357.8|84332.8|84401|84376|84410.9|84385.5|84357.8|84332.8|1320
1618584900000|2021-04-16 14:55:00|84400.9|84375.9|84434.2|84409.2|84443.6|84413.8|84392.4|84356.9|1556
1618585200000|2021-04-16 15:00:00|84435.4|84410.4|84393.1|84368.1|84454.5|84429.5|84389.6|84355.7|1539
1618585500000|2021-04-16 15:05:00|84392.2|84367.2|84359.8|84334.8|84416.1|84390.7|84357.5|84332.5|1278
1618585800000|2021-04-16 15:10:00|84360|84335|84372.7|84347.7|84388|84363|84355.5|84330.5|1047
1618586100000|2021-04-16 15:15:00|84372.6|84347.6|84383.1|84358.1|84388.6|84363.6|84366.2|84341.2|972
1618586400000|2021-04-16 15:20:00|84382.7|84357.7|84401.6|84376.6|84403|84377.1|84381|84352.1|836
1618586700000|2021-04-16 15:25:00|84401.5|84376.5|84415.5|84390.5|84432.5|84402.7|84388.2|84363.2|991
1618587000000|2021-04-16 15:30:00|84416.2|84391.2|84441.5|84416.5|84453.5|84418.7|84412.3|84387.3|1199
1618587300000|2021-04-16 15:35:00|84441.3|84416.3|84439.2|84414.2|84456|84419.1|84424.4|84399.4|934
1618587600000|2021-04-16 15:40:00|84439.3|84414.3|84475.7|84450.7|84477.2|84452.2|84432.3|84407.3|953
1618587900000|2021-04-16 15:45:00|84474.9|84449.9|84476.6|84451.6|84489|84464|84473.1|84448.1|807
1618588200000|2021-04-16 15:50:00|84476.4|84451.4|84464.9|84439.9|84482.6|84457.6|84462.7|84428.1|709
1618588500000|2021-04-16 15:55:00|84464.2|84439.2|84444|84419|84469.8|84444.8|84435.1|84402.4|809
1618588800000|2021-04-16 16:00:00|84445.6|84420.6|84446.7|84396.7|84462.9|84431.8|84426.1|84389.5|916
1618589100000|2021-04-16 16:05:00|84447.1|84397.1|84405.3|84380.3|84454.9|84413.9|84398.1|84366.2|989
1618589400000|2021-04-16 16:10:00|84404.8|84379.8|84401.4|84376.4|84420.7|84380.7|84380.6|84348.2|767
1618589700000|2021-04-16 16:15:00|84401.9|84376.9|84416.2|84366.2|84422.4|84384.4|84393.7|84357.5|826
1618590000000|2021-04-16 16:20:00|84415.8|84365.8|84395.1|84345.1|84416.8|84382.8|84386.3|84343.5|854
1618590300000|2021-04-16 16:25:00|84394.9|84344.9|84394.3|84344.3|84402.3|84364.1|84378.6|84339.6|850
1618590600000|2021-04-16 16:30:00|84394.2|84344.2|84370.2|84320.2|84395.7|84359.4|84357.3|84315.9|1027
1618590900000|2021-04-16 16:35:00|84370.4|84320.4|84364.5|84339.5|84376|84342|84350.5|84311.6|740
1618591200000|2021-04-16 16:40:00|84364.7|84339.7|84362.9|84337.9|84376.3|84343.9|84362|84325.4|586
1618591500000|2021-04-16 16:45:00|84363|84338|84362.4|84337.4|84367.3|84342.3|84357.6|84332.6|474
1618591800000|2021-04-16 16:50:00|84362.5|84337.5|84406.9|84356.9|84415.9|84376|84362.3|84326.4|881
1618592100000|2021-04-16 16:55:00|84406.4|84356.4|84376|84351|84411.3|84371.7|84375.6|84340.3|827
1618592400000|2021-04-16 17:00:00|84375.9|84350.9|84399|84374|84412.9|84376.1|84375.4|84336.5|823
1618592700000|2021-04-16 17:05:00|84399.9|84374.9|84389.9|84364.9|84410|84377.7|84389.3|84357|591
1618593000000|2021-04-16 17:10:00|84391.8|84366.8|84392.7|84367.7|84405.7|84371.5|84388.3|84354|903
1618593300000|2021-04-16 17:15:00|84392.5|84367.5|84387.3|84362.3|84403.9|84371.3|84384.1|84353|516
1618593600000|2021-04-16 17:20:00|84387.4|84362.4|84382.7|84357.7|84392.3|84365|84373.3|84335.7|611
1618593900000|2021-04-16 17:25:00|84382.8|84357.8|84375.9|84350.9|84398.2|84362.9|84373.5|84338.5|531
1618594200000|2021-04-16 17:30:00|84376|84351|84381|84356|84391.1|84356.8|84373.2|84340.5|485
1618594500000|2021-04-16 17:35:00|84381.1|84356.1|84382.8|84357.8|84386.2|84361.2|84379.6|84354.6|460
1618594800000|2021-04-16 17:40:00|84383.5|84358.5|84383.5|84358.5|84392.1|84364.4|84378.5|84341.2|503
1618595100000|2021-04-16 17:45:00|84383.7|84358.7|84404.6|84379.6|84411|84380.2|84382.7|84357.7|678
1618595400000|2021-04-16 17:50:00|84404.3|84379.3|84408.3|84383.3|84410.6|84385.6|84401.5|84376.5|501
1618595700000|2021-04-16 17:55:00|84408.5|84383.5|84456.4|84406.4|84473.9|84423.9|84405.6|84380.6|691
1618596000000|2021-04-16 18:00:00|84456|84406|84437|84412|84465.8|84428.4|84434.3|84395.9|859
1618596300000|2021-04-16 18:05:00|84437.9|84412.9|84447|84422|84460.8|84425.4|84434.9|84398.7|634
1618596600000|2021-04-16 18:10:00|84447.3|84422.3|84470.4|84420.4|84472.2|84430.2|84443.7|84401.7|615
1618596900000|2021-04-16 18:15:00|84470.3|84420.3|84454.7|84404.7|84472.3|84438.1|84446.8|84404.7|663
1618597200000|2021-04-16 18:20:00|84455.9|84405.9|84433.5|84408.5|84458.4|84421.4|84433.2|84396.1|432
1618597500000|2021-04-16 18:25:00|84433.2|84408.2|84449.6|84399.6|84453.1|84417.2|84432.8|84396.4|485
1618597800000|2021-04-16 18:30:00|84449.7|84399.7|84424.9|84399.9|84451.4|84412.5|84422|84386.7|637
1618598100000|2021-04-16 18:35:00|84424.8|84399.8|84437.9|84412.9|84454.4|84415.6|84422.9|84390.7|409
1618598400000|2021-04-16 18:40:00|84437.8|84412.8|84435.8|84410.8|84455.6|84416.5|84428.4|84390.3|478
1618598700000|2021-04-16 18:45:00|84435.5|84410.5|84427|84402|84443.9|84410.5|84426.2|84390.6|503
1618599000000|2021-04-16 18:50:00|84439.4|84389.4|84432.2|84382.2|84440.6|84405.4|84418|84381.8|634
1618599300000|2021-04-16 18:55:00|84431.6|84381.6|84432.4|84382.4|84442.5|84399.4|84408.2|84368.2|839
1618599600000|2021-04-16 19:00:00|84433.7|84383.7|84437.8|84387.8|84443.6|84401.8|84423.8|84380.2|761
1618599900000|2021-04-16 19:05:00|84438.9|84388.9|84448.2|84398.2|84448.7|84407|84427.6|84383.5|517
1618600200000|2021-04-16 19:10:00|84448.3|84398.3|84435.2|84410.2|84454.4|84414.8|84431.3|84393.8|610
1618600500000|2021-04-16 19:15:00|84434.9|84409.9|84437.4|84412.4|84448.9|84415.7|84432.5|84395.9|561
1618600800000|2021-04-16 19:20:00|84437.5|84412.5|84440.9|84415.9|84451.2|84416.1|84435.6|84397.6|421
1618601100000|2021-04-16 19:25:00|84441.2|84416.2|84443.7|84393.7|84464|84416.4|84441.1|84392.6|723
1618601400000|2021-04-16 19:30:00|84443.6|84393.6|84440|84390|84453|84403|84438.3|84388.3|1072
1618601700000|2021-04-16 19:35:00|84441|84391|84436.9|84386.9|84443.5|84393.5|84435.2|84385.2|846
1618602000000|2021-04-16 19:40:00|84436.3|84386.3|84438.3|84388.3|84443.4|84402.6|84424.8|84383.8|772
1618602300000|2021-04-16 19:45:00|84437.1|84387.1|84440.4|84390.4|84445.4|84404.3|84424.9|84385.3|853
1618602600000|2021-04-16 19:50:00|84440.1|84390.1|84430.2|84380.2|84446.9|84394.3|84384.7|84334.7|1142
1618602900000|2021-04-16 19:55:00|84430.4|84380.4|84423.8|84373.8|84434.8|84384.8|84415|84365|916
1618603200000|2021-04-16 20:00:00|84424.5|84374.5|84392.9|84342.9|84430.4|84380.4|84385.9|84335.9|834
1618603500000|2021-04-16 20:05:00|84392.3|84342.3|84397.5|84347.5|84403.2|84353.2|84392|84342|482
1618603800000|2021-04-16 20:10:00|84396.5|84346.5|84387|84337|84400.3|84350.3|84382|84332|548
1618604100000|2021-04-16 20:15:00|84387.2|84337.2|84390.9|84340.9|84409|84359|84384.6|84334.6|735
1618604400000|2021-04-16 20:20:00|84391|84341|84390.9|84340.9|84397.1|84347.1|84381.8|84331.8|617
1618604700000|2021-04-16 20:25:00|84391|84341|84391.8|84341.8|84395.4|84345.4|84380.2|84330.2|584
1618605000000|2021-04-16 20:30:00|84391.6|84341.6|84399|84349|84402.9|84352.9|84387.1|84337.1|439
1618605300000|2021-04-16 20:35:00|84399.7|84349.7|84407.1|84357.1|84413.9|84363.9|84393.1|84343.1|445
1618605600000|2021-04-16 20:40:00|84407.5|84357.5|84393.6|84343.6|84407.8|84357.8|84384.6|84334.6|515
1618605900000|2021-04-16 20:45:00|84394.6|84344.6|84375.1|84325.1|84413.6|84349.3|84363.8|84313.8|597
1618606200000|2021-04-16 20:50:00|84377|84327|84389.8|84339.8|84401.9|84351.9|84348.3|84297.8|530
1618606500000|2021-04-16 20:55:00|84389.9|84339.9|84410.6|84311.5|84426.6|84354.9|84366.8|84293.6|358
1618776000000|2021-04-18 20:00:00|84554|84418|84514.3|84378.3|84554|84418|84514.3|84378.3|2
1618776300000|2021-04-18 20:05:00|84563.6|84427.6|84514.3|84378.3|84563.6|84427.6|84514.3|84378.3|2
1618776600000|2021-04-18 20:10:00|84563.6|84427.6|84545.5|84409.5|84563.6|84427.6|84545.5|84409.5|2
1618776900000|2021-04-18 20:15:00|84563.6|84427.6|84514.3|84378.3|84563.6|84427.6|84514.3|84378.3|2
1618777200000|2021-04-18 20:20:00|84563.6|84427.6|84563.6|84427.6|84563.6|84427.6|84514.6|84378.6|3
1618777500000|2021-04-18 20:25:00|84549.8|84413.8|84563.6|84427.6|84563.6|84427.6|84514.6|84378.6|14
1618777800000|2021-04-18 20:30:00|84543.4|84407.4|84543.4|84407.4|84543.4|84407.4|84543.4|84407.4|1
1618778100000|2021-04-18 20:35:00|84543.5|84407.5|84563.2|84427.2|84563.6|84427.6|84543.5|84407.5|3
1618778400000|2021-04-18 20:40:00|84563.6|84427.6|84563.6|84427.6|84563.6|84427.6|84563.2|84427.2|5
1618778700000|2021-04-18 20:45:00|84563.5|84427.5|84530.5|84394.5|84563.6|84427.6|84515.3|84379.3|25
1618779000000|2021-04-18 20:50:00|84552.2|84416.2|84567.1|84431.1|84567.1|84431.1|84526.9|84390.9|13
1618779300000|2021-04-18 20:55:00|84529.6|84393.6|84567.1|84431.1|84567.1|84431.1|84529.6|84393.6|3
1618779600000|2021-04-18 21:00:00|84531.2|84395.2|84544.6|84433.6|84567.1|84437|84527.6|84391.6|38
1618779900000|2021-04-18 21:05:00|84530.6|84419.6|84522.2|84411.2|84597.5|84486.5|84517.9|84406.9|170
1618780200000|2021-04-18 21:10:00|84532.1|84421.1|84510.8|84399.8|84576.4|84465.4|84510.2|84399.2|141
1618780500000|2021-04-18 21:15:00|84521.5|84410.5|84526.5|84415.5|84558.1|84447.1|84509.5|84398.5|134
1618780800000|2021-04-18 21:20:00|84528.4|84417.4|84536.3|84425.3|84562.3|84451.3|84500.6|84389.6|223
1618781100000|2021-04-18 21:25:00|84535.1|84424.1|84507.4|84396.4|84556.3|84445.3|84502.8|84391.8|142
1618781400000|2021-04-18 21:30:00|84516.4|84405.4|84513.5|84402.5|84544.1|84433.1|84499.6|84388.6|289
1618781700000|2021-04-18 21:35:00|84513.6|84402.6|84506.5|84395.5|84532.1|84421.1|84500.7|84389.7|171
1618782000000|2021-04-18 21:40:00|84507.2|84396.2|84505.3|84394.3|84516.7|84405.7|84483.9|84372.9|287
1618782300000|2021-04-18 21:45:00|84507.5|84396.5|84509.1|84398.1|84520.7|84409.7|84493.7|84382.7|312
1618782600000|2021-04-18 21:50:00|84509.3|84398.3|84525.1|84414.1|84549.5|84438.5|84497.5|84386.5|267
1618782900000|2021-04-18 21:55:00|84524.4|84413.4|84533.3|84422.3|84567.9|84456.9|84509.2|84398.2|256
1618783200000|2021-04-18 22:00:00|84530.2|84419.2|84561.4|84450.4|84592.8|84481.8|84517.8|84406.8|2100
1618783500000|2021-04-18 22:05:00|84552.2|84441.2|84585|84474|84608.6|84497.6|84501.5|84390.5|2059
1618783800000|2021-04-18 22:10:00|84586.2|84475.2|84617.2|84506.2|84620.7|84509.7|84572|84461|1269
1618784100000|2021-04-18 22:15:00|84617.4|84506.4|84592.4|84481.4|84624.3|84513.3|84578.9|84467.9|2311
1618784400000|2021-04-18 22:20:00|84593.2|84482.2|84612.9|84501.9|84639.5|84528.5|84573.8|84462.8|2271
1618784700000|2021-04-18 22:25:00|84616.8|84505.8|84616.1|84505.1|84649|84538|84583.7|84472.7|2271
1618785000000|2021-04-18 22:30:00|84616.4|84505.4|84515.1|84404.1|84639.7|84528.7|84510.4|84399.4|1800
1618785300000|2021-04-18 22:35:00|84518.4|84407.4|84526.7|84415.7|84566.5|84455.5|84506.7|84395.7|2310
1618785600000|2021-04-18 22:40:00|84527.4|84416.4|84514.4|84403.4|84566.2|84455.2|84503.7|84392.7|2336
1618785900000|2021-04-18 22:45:00|84513.7|84402.7|84518.6|84407.6|84553.4|84442.4|84501|84390|2332
1618786200000|2021-04-18 22:50:00|84524.7|84413.7|84519|84408|84548.3|84437.3|84495|84384|2351
1618786500000|2021-04-18 22:55:00|84517.6|84406.6|84535.8|84424.8|84551.5|84440.5|84487.8|84376.8|2327
1618786800000|2021-04-18 23:00:00|84529.5|84418.5|84521.5|84410.5|84553.7|84442.7|84500.3|84389.3|2319
1618787100000|2021-04-18 23:05:00|84512.3|84401.3|84511.2|84400.2|84539.9|84428.9|84495.5|84384.5|2337
1618787400000|2021-04-18 23:10:00|84526.1|84415.1|84496.8|84385.8|84538.9|84427.9|84486.4|84375.4|1555
1618787700000|2021-04-18 23:15:00|84495.7|84384.7|84491.1|84380.1|84510|84418.2|84483.9|84374.8|1183
1618788000000|2021-04-18 23:20:00|84493.4|84382.4|84496.4|84385.4|84506.9|84395.9|84455.3|84356.3|677
1618788300000|2021-04-18 23:25:00|84499|84388|84509.5|84398.5|84512.4|84401.4|84496.9|84385.9|1124
1618788600000|2021-04-18 23:30:00|84510.3|84399.3|84510.5|84399.5|84516.9|84411.3|84489.7|84391.4|841
1618788900000|2021-04-18 23:35:00|84510.1|84399.1|84504.5|84398.1|84515.7|84416.5|84489.8|84394.6|853
1618789200000|2021-04-18 23:40:00|84504.4|84397.6|84488.5|84386.9|84509.1|84407.9|84477.4|84377.6|1514
1618789500000|2021-04-18 23:45:00|84485.5|84381.2|84493.9|84388.4|84501.2|84392|84474.5|84373.8|1926
1618789800000|2021-04-18 23:50:00|84497.4|84387.2|84500.1|84413.1|84513.1|84415.2|84479.7|84381.9|810
1618790100000|2021-04-18 23:55:00|84502.1|84411.2|84508.3|84425.8|84517.8|84428.3|84491.3|84403.4|842
1618790400000|2021-04-19 00:00:00|84508.6|84426|84471.3|84396.6|84520.6|84449.5|84456.6|84390.9|1346
1618790700000|2021-04-19 00:05:00|84470.9|84396.3|84503.7|84422.4|84529.5|84428.7|84462.9|84394.4|1077
1618791000000|2021-04-19 00:10:00|84505.8|84423.4|84516.5|84466.5|84531.9|84466.9|84493|84414|1059
1618791300000|2021-04-19 00:15:00|84517|84467|84496.7|84446.7|84646.1|84535.1|84492.4|84431.8|1326
1618791600000|2021-04-19 00:20:00|84497.1|84447.1|84485.5|84413.9|84518.2|84454.4|84483.3|84408.7|1317
1618791900000|2021-04-19 00:25:00|84486.1|84413.8|84514.9|84442.7|84519.5|84455|84465.9|84399.6|1740
1618792200000|2021-04-19 00:30:00|84514.4|84442.9|84501.1|84451.1|84523.7|84468.8|84494.8|84435.6|1507
1618792500000|2021-04-19 00:35:00|84499.6|84449.6|84484.9|84434.9|84513|84463|84483.4|84424.7|1054
1618792800000|2021-04-19 00:40:00|84485.1|84435.1|84502.6|84452.6|84512.5|84462.5|84473.2|84423.2|1104
1618793100000|2021-04-19 00:45:00|84501.4|84451.4|84487|84437|84505.3|84455.3|84481.6|84431.6|965
1618793400000|2021-04-19 00:50:00|84485.8|84435.8|84574.2|84524.2|84574.2|84524.2|84472.2|84422.2|1454
1618793700000|2021-04-19 00:55:00|84573.5|84523.5|84648.8|84598.8|84671.8|84621.7|84563.1|84513.1|1668
1618794000000|2021-04-19 01:00:00|84648.7|84598.7|84624|84553.6|84659.6|84599.1|84567.6|84507.2|2085
1618794300000|2021-04-19 01:05:00|84623.9|84553.7|84678.1|84628.1|84693.3|84631.7|84611.5|84548.6|2112
1618794600000|2021-04-19 01:10:00|84678.7|84628.7|84687.4|84613|84708.6|84646.6|84669.4|84608.7|2135
1618794900000|2021-04-19 01:15:00|84689|84614.5|84683.9|84633.9|84702.8|84642.7|84671.1|84610.9|2081
1618795200000|2021-04-19 01:20:00|84685.7|84635.7|84674.5|84624.5|84728.6|84662.3|84652.2|84597.3|2205
1618795500000|2021-04-19 01:25:00|84673.3|84623.3|84710.9|84660.9|84727.8|84668.6|84672.5|84614.4|2140
1618795800000|2021-04-19 01:30:00|84706|84656|84733|84683|84754.6|84692.7|84705.2|84649.4|1869
1618796100000|2021-04-19 01:35:00|84748.4|84667.6|84751.7|84701.7|84778.8|84721.1|84732.8|84660.9|1923
1618796400000|2021-04-19 01:40:00|84750.7|84700.7|84730.6|84680.6|84771.9|84721.9|84705.4|84648.5|1961
1618796700000|2021-04-19 01:45:00|84727.8|84677.8|84783.2|84733.2|84788.5|84738.5|84724.2|84674.2|1865
1618797000000|2021-04-19 01:50:00|84780.3|84730.3|84792.5|84742.5|84794.2|84744.2|84770.1|84720.1|1734
1618797300000|2021-04-19 01:55:00|84792.8|84742.8|84783.1|84733.1|84792.8|84742.8|84765.6|84715.6|1487
1618797600000|2021-04-19 02:00:00|84783.5|84733.5|84756.6|84706.6|84789|84739|84746.2|84696.2|1582
1618797900000|2021-04-19 02:05:00|84756.9|84706.9|84761|84711|84763.4|84713.4|84747|84697|979
1618798200000|2021-04-19 02:10:00|84760.8|84710.8|84716.7|84666.7|84762.1|84712.1|84706.8|84656.8|1514
1618798500000|2021-04-19 02:15:00|84716.6|84666.6|84737|84687|84738.1|84688.1|84714.5|84664.5|1860
1618798800000|2021-04-19 02:20:00|84736.1|84686.1|84723.5|84673.5|84741.3|84691.3|84722.7|84672.7|1892
1618799100000|2021-04-19 02:25:00|84722.4|84672.4|84730.2|84680.2|84735.1|84685.1|84716.7|84666.7|1849
1618799400000|2021-04-19 02:30:00|84729.9|84679.9|84714|84664|84735.2|84685.2|84711|84661|1278
1618799700000|2021-04-19 02:35:00|84713.9|84663.9|84703.2|84653.2|84731.1|84666.8|84701.7|84651.7|1098
1618800000000|2021-04-19 02:40:00|84704|84654|84705|84655|84711.4|84661.4|84701.1|84651.1|837
1618800300000|2021-04-19 02:45:00|84704.9|84654.9|84702.6|84652.6|84710|84660|84699.7|84649.7|720
1618800600000|2021-04-19 02:50:00|84702.5|84652.5|84705|84655|84706.4|84656.4|84699.2|84649.2|620
1618800900000|2021-04-19 02:55:00|84704.1|84654.1|84704.1|84654.1|84711.9|84661.9|84698.4|84648.4|889
1618801200000|2021-04-19 03:00:00|84703.2|84653.2|84701.8|84651.8|84706.1|84656.1|84693.6|84643.6|712
1618801500000|2021-04-19 03:05:00|84701.7|84651.7|84697|84647|84701.8|84651.8|84694.2|84644.2|525
1618801800000|2021-04-19 03:10:00|84695.5|84645.5|84696.8|84646.8|84700.2|84650.2|84689.4|84639.4|518
1618802100000|2021-04-19 03:15:00|84697|84647|84699.8|84649.8|84703.9|84653.9|84690.9|84640.9|639
1618802400000|2021-04-19 03:20:00|84699.6|84649.6|84686.7|84636.7|84699.7|84649.7|84681.6|84631.6|843
1618802700000|2021-04-19 03:25:00|84687.9|84637.9|84678.6|84628.6|84691.3|84641.3|84598.7|84548.7|1588
1618803000000|2021-04-19 03:30:00|84678.9|84628.9|84670.8|84620.8|84684.3|84634.3|84630.1|84580.1|1246
1618803300000|2021-04-19 03:35:00|84671.8|84621.8|84686|84636|84698.5|84648.5|84671.8|84621.8|1461
1618803600000|2021-04-19 03:40:00|84686.6|84636.6|84691.2|84641.2|84694.9|84644.9|84683.4|84633.4|1098
1618803900000|2021-04-19 03:45:00|84691|84641|84701.6|84651.6|84706.2|84656.2|84690.8|84640.8|894
1618804200000|2021-04-19 03:50:00|84702.5|84652.5|84701.1|84651.1|84707.2|84657.2|84700.5|84650.5|661
1618804500000|2021-04-19 03:55:00|84701|84651|84683|84633|84702.6|84652.6|84681.3|84631.3|1005
1618804800000|2021-04-19 04:00:00|84683.1|84633.1|84684.3|84634.3|84690.3|84640.3|84675.7|84625.7|1024
1618805100000|2021-04-19 04:05:00|84683.5|84633.5|84652.8|84602.8|84684.5|84634.5|84652.1|84602.1|1148
1618805400000|2021-04-19 04:10:00|84652.6|84602.6|84659.4|84609.4|84667.9|84617.9|84651.5|84601.5|441
1618805700000|2021-04-19 04:15:00|84659.7|84609.7|84663.7|84613.7|84666.8|84616.8|84657.8|84607.8|1116
1618806000000|2021-04-19 04:20:00|84663.3|84613.3|84667.2|84617.2|84669.1|84619.1|84662.4|84612.4|1688
1618806300000|2021-04-19 04:25:00|84667|84617|84660|84610|84668.8|84618.8|84653.5|84603.5|1433
1618806600000|2021-04-19 04:30:00|84660.2|84610.2|84664.7|84614.7|84675.1|84625.1|84649.9|84599.9|1148
1618806900000|2021-04-19 04:35:00|84664.8|84614.8|84660.3|84610.3|84667|84617|84654.3|84604.3|605
1618807200000|2021-04-19 04:40:00|84657.9|84607.9|84643.5|84593.5|84660.8|84610.8|84572.1|84522.1|550
1618807500000|2021-04-19 04:45:00|84644|84594|84653.1|84576.2|84659.2|84599.8|84602.1|84545.2|856
1618807800000|2021-04-19 04:50:00|84654|84577.5|84590.5|84540.5|84665.2|84615.2|84586.8|84529.6|1453
1618808100000|2021-04-19 04:55:00|84589.3|84539.3|84591.6|84541.6|84594.9|84544.9|84586.4|84536.4|816
1618808400000|2021-04-19 05:00:00|84591.7|84541.7|84586.1|84536.1|84655|84605|84580.8|84530.8|1218
1618808700000|2021-04-19 05:05:00|84586.3|84536.3|84635.8|84585.8|84642.4|84592.4|84545.6|84478.6|1043
1618809000000|2021-04-19 05:10:00|84636.4|84586.4|84607.7|84557.7|84642.1|84592.1|84600.4|84550.4|624
1618809300000|2021-04-19 05:15:00|84607.4|84557.4|84608.7|84558.7|84630.5|84580.5|84597.5|84547.5|700
1618809600000|2021-04-19 05:20:00|84607|84557|84607|84557|84611.3|84561.3|84602.3|84552.3|646
1618809900000|2021-04-19 05:25:00|84607.1|84557.1|84606.1|84556.1|84619|84569|84595.6|84545.6|902
1618810200000|2021-04-19 05:30:00|84606.6|84556.6|84596.8|84546.8|84611.6|84561.6|84593.3|84543.3|706
1618810500000|2021-04-19 05:35:00|84594.6|84544.6|84584.1|84534.1|84600.6|84550.6|84582.2|84532.2|798
1618810800000|2021-04-19 05:40:00|84584|84534|84577.3|84527.3|84584.1|84534.1|84573.5|84523.5|809
1618811100000|2021-04-19 05:45:00|84577.4|84527.4|84561.4|84511.4|84580.3|84530.3|84551.9|84501.9|799
1618811400000|2021-04-19 05:50:00|84561.5|84511.5|84544.6|84494.6|84564|84514|84543.5|84493.5|886
1618811700000|2021-04-19 05:55:00|84545.2|84495.2|84579.6|84529.6|84591.5|84541.5|84537.8|84487.8|1290
1618812000000|2021-04-19 06:00:00|84578.4|84528.4|84590.2|84540.2|84611.3|84561.3|84575|84525|1091
1618812300000|2021-04-19 06:05:00|84589.3|84539.3|84543.6|84518.6|84595.2|84545.2|84543.4|84493.5|914
1618812600000|2021-04-19 06:10:00|84543.5|84518.5|84554.6|84504.6|84558.7|84521.6|84529.7|84489.7|770
1618812900000|2021-04-19 06:15:00|84554.5|84504.5|84546.7|84496.7|84561.6|84522.7|84533.2|84496.1|768
1618813200000|2021-04-19 06:20:00|84546.6|84496.6|84517.2|84467.2|84548.9|84511.3|84503.2|84466.7|864
1618813500000|2021-04-19 06:25:00|84517.1|84467.1|84518.3|84468.3|84522.8|84487|84498|84458|941
1618813800000|2021-04-19 06:30:00|84518.5|84468.5|84454.9|84404.9|84522.6|84484.6|84439|84396|1155
1618814100000|2021-04-19 06:35:00|84455.6|84405.6|84459.8|84434.8|84482.2|84445.7|84444|84405.6|934
1618814400000|2021-04-19 06:40:00|84460.1|84435.1|84430.9|84405.9|84473.9|84441|84419.3|84390.5|887
1618814700000|2021-04-19 06:45:00|84431.3|84406.3|84402.1|84377.1|84441.3|84408.4|84366.7|84329.2|1237
1618815000000|2021-04-19 06:50:00|84402|84377|84453|84428|84466.5|84441.5|84394.2|84363.6|998
1618815300000|2021-04-19 06:55:00|84454.2|84429.2|84434.2|84384.2|84465.3|84440.3|84421.2|84384.1|1301
1618815600000|2021-04-19 07:00:00|84434.5|84384.5|84337.4|84312.4|84435.1|84396.4|84334.8|84307.8|1402
1618815900000|2021-04-19 07:05:00|84336.4|84311.4|84372.1|84347.1|84391.6|84354.2|84336|84311|1232
1618816200000|2021-04-19 07:10:00|84371.2|84346.2|84314|84289|84383.3|84357.7|84312.9|84276.4|1217
1618816500000|2021-04-19 07:15:00|84313.9|84288.9|84315.3|84290.3|84356.4|84324.3|84312.8|84287.8|1217
1618816800000|2021-04-19 07:20:00|84315.2|84290.2|84273.6|84248.6|84333.1|84305.8|84271.6|84236.3|1175
1618817100000|2021-04-19 07:25:00|84273.5|84248.5|84335.3|84310.3|84348.4|84323.4|84265.5|84240.5|1327
1618817400000|2021-04-19 07:30:00|84335.1|84310.1|84299.7|84274.7|84347.9|84316|84286.8|84251.5|1347
1618817700000|2021-04-19 07:35:00|84300.6|84275.6|84310.4|84285.4|84335|84310|84299.8|84274.8|1148
1618818000000|2021-04-19 07:40:00|84310.3|84285.3|84294.1|84269.1|84329.9|84297.5|84287|84262|1216
1618818300000|2021-04-19 07:45:00|84294.3|84269.3|84232.3|84182.3|84331.9|84306.9|84214.4|84175.6|1732
1618818600000|2021-04-19 07:50:00|84232.7|84182.7|84105.4|84080.4|84233|84196.5|84083.4|84050.4|1846
1618818900000|2021-04-19 07:55:00|84116.7|84066.7|84071.1|84046.1|84161.1|84117.8|84065.9|84027.2|1782
1618819200000|2021-04-19 08:00:00|84071.2|84046.2|84097.7|84072.7|84129.9|84090.9|84067.9|84017.9|1708
1618819500000|2021-04-19 08:05:00|84097.8|84072.8|84080.9|84055.9|84113.8|84088.8|84077.3|84052.3|1545
1618819800000|2021-04-19 08:10:00|84082.2|84057.2|83987.9|83962.9|84082.3|84057.3|83984.2|83947|1582
1618820100000|2021-04-19 08:15:00|83988.1|83963.1|83939.6|83889.6|84018.1|83974.4|83922.1|83884.4|1730
1618820400000|2021-04-19 08:20:00|83939.5|83889.5|83963.6|83938.6|83969.5|83939|83933.9|83889.5|1297
1618820700000|2021-04-19 08:25:00|83963.8|83938.8|83958|83933|83986.6|83952.6|83940.1|83904.6|1400
1618821000000|2021-04-19 08:30:00|83955.9|83930.9|83904.7|83879.7|83978.7|83946.8|83892.9|83859.4|1437
1618821300000|2021-04-19 08:35:00|83903.4|83878.4|83907.4|83857.4|83922|83885.8|83856.4|83818.7|1363
1618821600000|2021-04-19 08:40:00|83908.2|83858.2|83831.2|83781.2|83908.4|83865.7|83807.8|83766|1283
1618821900000|2021-04-19 08:45:00|83819.5|83794.5|83853.2|83828.2|83881.4|83847|83818.9|83780.9|1177
1618822200000|2021-04-19 08:50:00|83853.5|83828.5|83864.2|83839.2|83892.6|83855.8|83847.8|83814.3|1141
1618822500000|2021-04-19 08:55:00|83863.9|83838.9|83904.8|83879.8|83917.5|83887|83861.7|83825.1|1269
1618822800000|2021-04-19 09:00:00|83903.8|83878.8|83890.5|83865.5|83923.3|83898.1|83890.4|83865.4|1148
1618823100000|2021-04-19 09:05:00|83890.7|83865.7|83950.4|83925.4|83953.2|83928.2|83886|83861|1178
1618823400000|2021-04-19 09:10:00|83950.8|83925.8|83924.8|83899.8|83967.6|83932.3|83924.7|83895.2|1170
1618823700000|2021-04-19 09:15:00|83926|83901|83944|83919|83954.4|83921.7|83926|83899.8|853
1618824000000|2021-04-19 09:20:00|83944.1|83919.1|83881.6|83856.6|83952.1|83924|83871|83841.3|973
1618824300000|2021-04-19 09:25:00|83881.4|83856.4|83896.7|83871.7|83906|83881|83880.4|83849.8|950
1618824600000|2021-04-19 09:30:00|83896.5|83871.5|83910.8|83885.8|83936.6|83899.1|83879.1|83844.7|1163
1618824900000|2021-04-19 09:35:00|83910|83885|83929.8|83879.8|83937.5|83900.7|83905.5|83872|991
1618825200000|2021-04-19 09:40:00|83916.1|83891.1|83907.5|83882.5|83947.7|83916.4|83907.5|83875.8|1207
1618825500000|2021-04-19 09:45:00|83908.2|83883.2|83902.6|83877.6|83929.4|83904.4|83887.3|83862.3|1185
1618825800000|2021-04-19 09:50:00|83902.5|83877.5|83902.2|83877.2|83934|83904.1|83896.2|83871.2|943
1618826100000|2021-04-19 09:55:00|83903|83878|83883.1|83858.1|83916.3|83885.9|83866.1|83841.1|1362
1618826400000|2021-04-19 10:00:00|83883.5|83858.5|83898.3|83873.3|83911.1|83876.6|83863.1|83832.1|1214
1618826700000|2021-04-19 10:05:00|83898|83873|83944.4|83919.4|83961.9|83924.2|83894.4|83865.5|1125
1618827000000|2021-04-19 10:10:00|83944.8|83919.8|83941|83916|83969|83931.9|83935|83899.7|936
1618827300000|2021-04-19 10:15:00|83941.2|83916.2|83943|83918|83963.4|83926.5|83918|83893|1050
1618827600000|2021-04-19 10:20:00|83942.8|83917.8|83972|83947|83989|83964|83942.8|83909.9|1058
1618827900000|2021-04-19 10:25:00|83971.8|83946.8|83958.8|83933.8|83987.8|83962.8|83932.1|83907.1|1233
1618828200000|2021-04-19 10:30:00|83959.8|83934.8|83964.4|83939.4|84001.4|83974|83959.8|83934.8|1100
1618828500000|2021-04-19 10:35:00|83964.3|83939.3|83963.6|83938.6|83981.4|83944.3|83941.6|83905.6|977
1618828800000|2021-04-19 10:40:00|83963.7|83938.7|83974.9|83949.9|84005.4|83980.4|83961.7|83933.5|1264
1618829100000|2021-04-19 10:45:00|83975.3|83950.3|83968.4|83943.4|84001|83976|83967.7|83935.9|1231
1618829400000|2021-04-19 10:50:00|83968.6|83943.6|83947.8|83922.8|83974.9|83949.9|83943.5|83914|878
1618829700000|2021-04-19 10:55:00|83947.7|83922.7|83907.8|83882.8|83948.3|83923.3|83896.1|83871.1|1249
1618830000000|2021-04-19 11:00:00|83907.6|83882.6|83800.4|83775.4|83921.3|83890.9|83800.4|83762.4|1538
1618830300000|2021-04-19 11:05:00|83800.7|83775.7|83802.5|83777.5|83842.2|83806.8|83796.5|83768.6|1337
1618830600000|2021-04-19 11:10:00|83800.6|83775.6|83824.3|83799.3|83828.6|83803.6|83793.1|83763.9|1177
1618830900000|2021-04-19 11:15:00|83824.4|83799.4|83810.1|83785.1|83840.5|83810.8|83810.1|83779.9|1067
1618831200000|2021-04-19 11:20:00|83809.8|83784.8|83806.4|83781.4|83817.8|83791.6|83787.1|83749.9|1251
1618831500000|2021-04-19 11:25:00|83806.9|83781.9|83892.3|83867.3|83897.5|83870.7|83805.7|83769.3|1329
1618831800000|2021-04-19 11:30:00|83891.8|83866.8|83908.4|83883.4|83941.5|83916.5|83889.4|83864.2|1196
1618832100000|2021-04-19 11:35:00|83908.7|83883.7|83941.5|83916.5|83956|83924.8|83907.3|83882.3|1244
1618832400000|2021-04-19 11:40:00|83941.6|83916.6|83948.3|83923.3|83961.1|83936.1|83922.5|83885.1|1291
1618832700000|2021-04-19 11:45:00|83947.7|83922.7|83933.9|83908.9|83960.9|83935.9|83916.8|83887.5|1217
1618833000000|2021-04-19 11:50:00|83933.6|83908.6|83944.2|83919.2|83960.2|83926.5|83923.3|83895.5|1274
1618833300000|2021-04-19 11:55:00|83944.5|83919.5|83919.1|83894.1|83962|83932.6|83911.1|83886.1|1507
1618833600000|2021-04-19 12:00:00|83919|83894|83932.9|83907.9|83947.7|83922.7|83916.4|83891.4|1359
1618833900000|2021-04-19 12:05:00|83932.4|83907.4|83911.9|83886.9|83940.5|83915.5|83899.4|83874.4|1100
1618834200000|2021-04-19 12:10:00|83911.6|83886.6|83930|83905|83941.2|83907.3|83910.3|83883.1|1045
1618834500000|2021-04-19 12:15:00|83931.8|83906.8|83925.1|83900.1|83990.6|83965.6|83917.5|83892.5|1266
1618834800000|2021-04-19 12:20:00|83925.7|83900.7|83916.1|83891.1|83951|83926|83913.2|83888.2|1104
1618835100000|2021-04-19 12:25:00|83916.2|83891.2|83890.5|83865.5|83925.5|83897.7|83884.8|83859.8|1203
1618835400000|2021-04-19 12:30:00|83890.6|83865.6|83894|83869|83903.4|83878.4|83876.4|83851.4|1238
1618835700000|2021-04-19 12:35:00|83894.2|83869.2|83888.2|83863.2|83909.3|83880.5|83867.4|83842.4|1087
1618836000000|2021-04-19 12:40:00|83888.4|83863.4|83882.7|83857.7|83901.3|83865.3|83848.4|83823.4|1024
1618836300000|2021-04-19 12:45:00|83883.5|83858.5|83850.8|83825.8|83899.5|83874.5|83839.2|83814.2|1044
1618836600000|2021-04-19 12:50:00|83865.8|83815.8|83922|83897|83930.2|83899|83850.5|83814.7|1097
1618836900000|2021-04-19 12:55:00|83920.6|83895.6|83858.8|83833.8|83924.5|83896.8|83857.8|83826.2|1450
1618837200000|2021-04-19 13:00:00|83858.5|83833.5|83870.9|83845.9|83890.6|83865.6|83850.4|83825.4|1320
1618837500000|2021-04-19 13:05:00|83872.6|83847.6|83878.3|83853.3|83881.6|83856.6|83861.5|83836.5|1010
1618837800000|2021-04-19 13:10:00|83878.4|83853.4|83883.6|83858.6|83886.4|83861.4|83863.4|83838.4|1171
1618838100000|2021-04-19 13:15:00|83884.1|83859.1|83950.2|83925.2|83951|83926|83877.9|83852.9|1524
1618838400000|2021-04-19 13:20:00|83950.3|83925.3|83946.7|83921.7|84006.8|83972.1|83944|83915.8|1243
1618838700000|2021-04-19 13:25:00|83946.8|83921.8|83961.8|83936.8|83967.8|83941.4|83938.4|83913.4|1153
1618839000000|2021-04-19 13:30:00|83960.4|83935.4|83911.2|83886.2|83962.4|83937.4|83891.3|83857.8|899
1618839300000|2021-04-19 13:35:00|83911.4|83886.4|83917.5|83892.5|83938.9|83913.9|83904.8|83879.8|787
1618839600000|2021-04-19 13:40:00|83917.7|83892.7|83934.8|83909.8|83947.6|83911.8|83914.4|83889.4|1136
1618839900000|2021-04-19 13:45:00|83934.7|83909.7|83929.4|83904.4|83959.7|83934.7|83922.2|83897.2|1178
1618840200000|2021-04-19 13:50:00|83929.1|83904.1|83961.3|83936.3|83969.3|83936.3|83926.5|83901.5|1073
1618840500000|2021-04-19 13:55:00|83961.1|83936.1|83962.7|83937.7|83975.9|83950.5|83947.2|83922.2|1214
1618840800000|2021-04-19 14:00:00|83963.3|83938.3|84024.2|83999.2|84050.4|84019.6|83963.3|83938.3|1408
1618841100000|2021-04-19 14:05:00|84024.4|83999.4|84092.9|84067.9|84095.6|84070.6|84024.4|83999.4|1479
1618841400000|2021-04-19 14:10:00|84093.6|84068.6|84044.9|84019.9|84106.7|84073.9|84041.6|84016.6|1465
1618841700000|2021-04-19 14:15:00|84046.7|84021.7|83991|83966|84113.7|84080.8|83989.2|83964.2|1621
1618842000000|2021-04-19 14:20:00|83991.1|83966.1|83972.5|83947.5|83998.7|83973.7|83958.8|83933.8|1425
1618842300000|2021-04-19 14:25:00|83972.4|83947.4|84004.4|83979.4|84005.7|83980.7|83972.4|83947.4|1221
1618842600000|2021-04-19 14:30:00|84003.9|83978.9|83964.5|83939.5|84009.4|83984.4|83939.3|83914.3|1309
1618842900000|2021-04-19 14:35:00|83964|83939|83963.6|83938.6|83965.5|83940.5|83896.8|83871.8|1270
1618843200000|2021-04-19 14:40:00|83963.5|83938.5|83951.1|83926.1|83964.3|83939.3|83932.8|83907.8|1287
1618843500000|2021-04-19 14:45:00|83951.2|83926.2|84029.7|84004.7|84042.5|84012.5|83951.2|83926.2|1579
1618843800000|2021-04-19 14:50:00|84029.3|84004.3|84108.4|84083.4|84110.3|84085.3|84022.9|83997.9|1622
1618844100000|2021-04-19 14:55:00|84107.4|84082.4|84079.4|84054.4|84174.5|84137.2|84075|84050|1848
1618844400000|2021-04-19 15:00:00|84078.2|84053.2|84073.3|84048.3|84105.4|84080.4|84047.3|84022.3|1606
1618844700000|2021-04-19 15:05:00|84073|84048|84024.2|83999.2|84089.2|84050.4|84020.5|83995.5|1261
1618845000000|2021-04-19 15:10:00|84024.6|83999.6|84056.4|84031.4|84093.2|84068.2|84023.9|83998.9|1313
1618845300000|2021-04-19 15:15:00|84057.5|84032.5|84030.8|84005.8|84076.3|84051.3|84017.8|83984.7|1085
1618845600000|2021-04-19 15:20:00|84031|84006|84017.8|83992.8|84034.2|84009.2|84012.7|83987.7|880
1618845900000|2021-04-19 15:25:00|84017.5|83992.5|84026|84001|84043|84007.5|83995.9|83970.9|1163
1618846200000|2021-04-19 15:30:00|84024.2|83999.2|84088.2|84038.2|84142.9|84051|84006|83969.1|1234
1618846500000|2021-04-19 15:35:00|84088.4|84038.4|84060.6|84035.6|84091.1|84053.6|84059.5|84028.2|966
1618846800000|2021-04-19 15:40:00|84061|84036|84071.7|84046.7|84072.8|84047.8|84039.2|84014.2|1009
1618847100000|2021-04-19 15:45:00|84071.8|84046.8|84091.8|84066.8|84097.2|84072.2|84067.7|84042.7|1115
1618847400000|2021-04-19 15:50:00|84090.7|84065.7|84075.4|84050.4|84119.1|84083.6|84071.3|84033.8|952
1618847700000|2021-04-19 15:55:00|84075.9|84050.9|84112|84087|84114.4|84089.4|84037.9|84003.2|1157
1618848000000|2021-04-19 16:00:00|84112.8|84087.8|84119.7|84069.7|84130.1|84088.3|84093.5|84061|1093
1618848300000|2021-04-19 16:05:00|84119.6|84069.6|84083.3|84033.3|84121.6|84082.5|84063.8|84025.6|1149
1618848600000|2021-04-19 16:10:00|84083.5|84033.5|84101.8|84051.8|84106.6|84056.6|84072.5|84028.3|760
1618848900000|2021-04-19 16:15:00|84101.7|84051.7|84063|84038|84103.2|84066|84053|84018|845
1618849200000|2021-04-19 16:20:00|84062.6|84037.6|84076.6|84051.6|84087.5|84055.4|84046.2|84011.2|824
1618849500000|2021-04-19 16:25:00|84076.3|84051.3|84108.6|84058.6|84121.9|84084.6|84063.3|84028.4|955
1618849800000|2021-04-19 16:30:00|84108.8|84058.8|84135.8|84085.8|84137.7|84102.4|84100|84058.8|842
1618850100000|2021-04-19 16:35:00|84136.3|84086.3|84112.1|84087.1|84140.6|84103.2|84109.4|84074.9|923
1618850400000|2021-04-19 16:40:00|84112.4|84087.4|84113.5|84088.5|84143.1|84103.2|84104.9|84068.4|1060
1618850700000|2021-04-19 16:45:00|84113.4|84088.4|84095.9|84045.9|84121.4|84096.4|84081.5|84044.6|1054
1618851000000|2021-04-19 16:50:00|84095.6|84045.6|84072.9|84047.9|84096.4|84060.6|84066.3|84038.6|831
1618851300000|2021-04-19 16:55:00|84073.7|84048.7|84073|84023|84091.2|84052.9|84063.1|84021.4|732
1618851600000|2021-04-19 17:00:00|84073.6|84023.6|84065.3|84040.3|84077.2|84043.4|84056.5|84012|868
1618851900000|2021-04-19 17:05:00|84065.7|84040.7|84075.5|84050.5|84083.3|84053.5|84060.8|84028.9|689
1618852200000|2021-04-19 17:10:00|84075.2|84050.2|84068.6|84043.6|84080.7|84050.5|84059|84027|666
1618852500000|2021-04-19 17:15:00|84067.8|84042.8|84058.9|84033.9|84076.8|84045.1|84053.9|84025|581
1618852800000|2021-04-19 17:20:00|84058.7|84033.7|84063.1|84038.1|84065.9|84040.9|84047.1|84009|633
1618853100000|2021-04-19 17:25:00|84062.6|84037.6|84107.8|84057.8|84109.9|84070.5|84061.6|84036.6|963
1618853400000|2021-04-19 17:30:00|84106.8|84056.8|84085.4|84060.4|84117.1|84085.7|84081.9|84055.9|921
1618853700000|2021-04-19 17:35:00|84085|84060|84068.1|84043.1|84086.6|84061.6|84067.4|84042.4|620
1618854000000|2021-04-19 17:40:00|84067.3|84042.3|84075.1|84050.1|84085.7|84054|84052.1|84010.9|686
1618854300000|2021-04-19 17:45:00|84074.9|84049.9|84084.1|84059.1|84084.1|84059.1|84072|84047|710
1618854600000|2021-04-19 17:50:00|84084.8|84059.8|84083.2|84033.2|84102.5|84065.1|84051.8|84015.6|827
1618854900000|2021-04-19 17:55:00|84083.3|84033.3|84080.7|84030.7|84085.5|84045.8|84058|84021.1|809
1618855200000|2021-04-19 18:00:00|84080.8|84030.8|84086.2|84061.2|84100.8|84069.3|84059.9|84026.7|839
1618855500000|2021-04-19 18:05:00|84086.3|84061.3|84088.5|84063.5|84103.1|84069.1|84073.4|84034.9|758
1618855800000|2021-04-19 18:10:00|84088.6|84063.6|84070.8|84045.8|84096.4|84065.9|84065.5|84040.5|709
1618856100000|2021-04-19 18:15:00|84070.7|84045.7|84065.7|84040.7|84077.2|84048.1|84061.8|84026.2|564
1618856400000|2021-04-19 18:20:00|84065.1|84040.1|84060.7|84035.7|84079.8|84043.1|84058.9|84023.1|575
1618856700000|2021-04-19 18:25:00|84061.1|84036.1|84063.4|84038.4|84078.5|84040.7|84058.6|84021.4|506
1618857000000|2021-04-19 18:30:00|84063.5|84038.5|84066.4|84016.4|84078.8|84044.4|84058.5|84016.3|617
1618857300000|2021-04-19 18:35:00|84066.6|84016.6|84092.8|84042.8|84095.4|84055.9|84051.7|84012.9|645
1618857600000|2021-04-19 18:40:00|84093|84043|84060.4|84035.4|84097.2|84047.2|84057.1|84027.6|605
1618857900000|2021-04-19 18:45:00|84060.2|84035.2|84051.6|84026.6|84079.4|84041.1|84045.5|84019.9|525
1618858200000|2021-04-19 18:50:00|84051.4|84026.4|84039|84014|84070.2|84033.4|84034.6|83996.7|700
1618858500000|2021-04-19 18:55:00|84039.1|84014.1|84001.3|83976.3|84053.8|84019.9|83994.5|83954.8|792
1618858800000|2021-04-19 19:00:00|84001.4|83976.4|84014.3|83989.3|84025.8|83991.6|84001.1|83962.9|734
1618859100000|2021-04-19 19:05:00|84014.2|83989.2|84038|83988|84040.8|84003.1|84013.3|83971.9|862
1618859400000|2021-04-19 19:10:00|84038.1|83988.1|84023.9|83998.9|84039.1|84000.5|84014.2|83978.9|562
1618859700000|2021-04-19 19:15:00|84024|83999|84026.5|84001.5|84041.6|84005|84019.6|83981.7|623
1618860000000|2021-04-19 19:20:00|84026.6|84001.6|84054.2|84029.2|84070.2|84030.6|84023.2|83986.6|786
1618860300000|2021-04-19 19:25:00|84054.1|84029.1|84068|84018|84070.7|84035.7|84048.2|84008|532
1618860600000|2021-04-19 19:30:00|84067.8|84017.8|84049.9|83999.9|84068.5|84024.8|84042.2|83999.8|631
1618860900000|2021-04-19 19:35:00|84049.8|83999.8|84059.6|84009.6|84063.3|84022.6|84047.6|83999.6|946
1618861200000|2021-04-19 19:40:00|84059.2|84009.2|84050.7|84000.7|84060.7|84010.7|84048.9|83998.9|830
1618861500000|2021-04-19 19:45:00|84050|84000|84060.3|84010.3|84064.4|84014.4|84049.2|83999.2|620
1618861800000|2021-04-19 19:50:00|84060.6|84010.6|84067.7|84017.7|84068.2|84026|84049.7|84008|726
1618862100000|2021-04-19 19:55:00|84067.4|84017.4|84076.9|84026.9|84108.3|84058.3|84067.1|84017.1|1481
1618862400000|2021-04-19 20:00:00|84077.2|84027.2|84054.2|84004.2|84083.2|84033.2|84051.5|84001.5|831
1618862700000|2021-04-19 20:05:00|84054.7|84004.7|84055.1|84005.1|84059.7|84009.7|84042.5|83992.5|532
1618863000000|2021-04-19 20:10:00|84055.9|84005.9|84032.1|83982.1|84059|84009|84029.4|83979.4|606
1618863300000|2021-04-19 20:15:00|84033.2|83983.2|84051.1|84001.1|84059.2|84009.2|84032.4|83982.4|538
1618863600000|2021-04-19 20:20:00|84051.2|84001.2|84051.9|84001.9|84061.3|84011.3|84046.1|83996.1|636
1618863900000|2021-04-19 20:25:00|84051.4|84001.4|84033.4|83983.4|84060.9|84010.9|84030.8|83980.8|711
1618864200000|2021-04-19 20:30:00|84033.8|83983.8|84035.6|83985.6|84037|83987|84026.9|83976.9|643
1618864500000|2021-04-19 20:35:00|84035.4|83985.4|84026.9|83976.9|84043.8|83993.8|84026.6|83976.6|505
1618864800000|2021-04-19 20:40:00|84027.8|83977.8|84024.2|83974.2|84029.1|83979.1|84020.9|83970.9|527
1618865100000|2021-04-19 20:45:00|84025.5|83975.5|83994.9|83944.9|84034.8|83984.8|83990.3|83935|858
1618865400000|2021-04-19 20:50:00|83995.5|83945.5|84005.1|83955.1|84036.9|83969.8|83992.9|83935.9|974
1618865700000|2021-04-19 20:55:00|84002.3|83952.3|84047.1|83936.1|84057.6|83968.1|84001.6|83924.5|1701
1618866000000|2021-04-19 21:00:00|84046.4|83935.4|84049.7|83938.7|84052.6|83941.6|84038.1|83927.1|88
1618866300000|2021-04-19 21:05:00|84060.6|83949.6|84035.5|83924.5|84063.9|83952.9|84016|83905|206
1618866600000|2021-04-19 21:10:00|84045.7|83934.7|84053.2|83942.2|84061.8|83950.8|84016|83905|127
1618866900000|2021-04-19 21:15:00|84054.9|83943.9|84060.3|83949.3|84072.9|83961.9|84015.4|83904.4|200
1618867200000|2021-04-19 21:20:00|84062.6|83951.6|84062.5|83951.5|84089.2|83978.2|84025.7|83914.7|214
1618867500000|2021-04-19 21:25:00|84064.3|83953.3|84031.2|83920.2|84069.4|83958.4|84025.9|83914.9|193
1618867800000|2021-04-19 21:30:00|84056.5|83945.5|84062.5|83951.5|84075.1|83964.1|84033.6|83922.6|220
1618868100000|2021-04-19 21:35:00|84065.4|83954.4|84061.9|83950.9|84069.3|83958.3|84025.7|83914.7|317
1618868400000|2021-04-19 21:40:00|84062.5|83951.5|84033.7|83922.7|84065.7|83954.7|84029.8|83918.8|235
1618868700000|2021-04-19 21:45:00|84045.4|83934.4|84047.1|83936.1|84068.6|83957.6|84010.6|83899.6|187
1618869000000|2021-04-19 21:50:00|84046|83935|84064.2|83953.2|84068.6|83957.6|84028.3|83917.3|313
1618869300000|2021-04-19 21:55:00|84066|83955|84049.2|83938.2|84066.3|83955.3|84029|83918|541
1618869600000|2021-04-19 22:00:00|84048.4|83937.4|84055.2|83944.2|84071.5|83971.2|84035.5|83924.5|1980
1618869900000|2021-04-19 22:05:00|84054.9|83943.9|84056.6|83945.6|84064|83955.7|84038.9|83927.9|2183
1618870200000|2021-04-19 22:10:00|84060.4|83949.4|84054.8|83943.8|84069.3|83969.2|84045.3|83934.3|2196
1618870500000|2021-04-19 22:15:00|84059|83948|84053.3|83952.9|84073.3|83969.2|84033.6|83924.2|2232
1618870800000|2021-04-19 22:20:00|84057.1|83952.6|84048.8|83937.8|84064|83962.9|84028.7|83923.6|2338
1618871100000|2021-04-19 22:25:00|84052.8|83941.8|84035.1|83933.5|84059.9|83972.8|84031.4|83921.3|2252
1618871400000|2021-04-19 22:30:00|84035.4|83924.4|84041.5|83941.7|84056.5|83974.8|84029|83922.3|2371
1618871700000|2021-04-19 22:35:00|84041.9|83944.5|84035.9|83940.3|84052|83957.9|84025.2|83920.7|2362
1618872000000|2021-04-19 22:40:00|84032.3|83941.9|84034.3|83934|84053.3|83952.9|84015.6|83919|2290
1618872300000|2021-04-19 22:45:00|84035.7|83937.5|84037.3|83926.3|84047.6|83956.3|84016.2|83919.3|2040
1618872600000|2021-04-19 22:50:00|84037.2|83926.7|84032.1|83933.4|84051.8|83955.4|84020.2|83918.8|2193
1618872900000|2021-04-19 22:55:00|84035.3|83933.3|84022.9|83925.4|84043.7|83950.6|83997.4|83913.9|2235
1618873200000|2021-04-19 23:00:00|84020.5|83935.3|84015.2|83930.6|84032.3|83964.5|83985.5|83914.7|2202
1618873500000|2021-04-19 23:05:00|84017.4|83932.3|84002.8|83927.7|84031.5|83951.5|83977|83914.8|2084
1618873800000|2021-04-19 23:10:00|84002.7|83928.2|83997.7|83947.7|84022.8|83957|83976.6|83917.1|2085
1618874100000|2021-04-19 23:15:00|83997.1|83947.1|83995.6|83945.6|84032.9|83963.6|83983.9|83928.3|2087
1618874400000|2021-04-19 23:20:00|83998.2|83948.2|84002|83952|84023.9|83961|83988.2|83932.1|1788
1618874700000|2021-04-19 23:25:00|84003.1|83953.1|83998.7|83948.7|84024.9|83960.6|83992.2|83934.3|1847
1618875000000|2021-04-19 23:30:00|83998.2|83948.2|83986.4|83936.4|84009.5|83951.3|83977.7|83925|2126
1618875300000|2021-04-19 23:35:00|83987.1|83937.1|83978.6|83928.6|84009.2|83947.4|83971.4|83921.4|2108
1618875600000|2021-04-19 23:40:00|83978.5|83928.5|83963.6|83913.6|84000|83934.7|83956.5|83901.1|2203
1618875900000|2021-04-19 23:45:00|83963.2|83913.2|83966.4|83916.4|83987|83924.9|83951.4|83898.3|2137
1618876200000|2021-04-19 23:50:00|83967|83917|83972.7|83922.7|83993.3|83933.2|83952.9|83902.9|1807
1618876500000|2021-04-19 23:55:00|83971.7|83921.7|83966.3|83916.3|83988.5|83929.1|83957|83906.8|2177
1618876800000|2021-04-20 00:00:00|83966.4|83916.4|83940.2|83890.2|84000.5|83943.9|83931.6|83881.6|1884
1618877100000|2021-04-20 00:05:00|83939.8|83889.8|83962|83912|83963|83913|83932.5|83882.5|1191
1618877400000|2021-04-20 00:10:00|83961.8|83911.8|83946.7|83896.7|83962.7|83912.7|83945.1|83895.1|518
1618877700000|2021-04-20 00:15:00|83946.9|83896.9|83944.5|83894.5|83952.1|83912.2|83937.2|83890.8|504
1618878000000|2021-04-20 00:20:00|83944.6|83894.6|83949.8|83899.8|83958.7|83908.7|83943.5|83893.5|537
1618878300000|2021-04-20 00:25:00|83949.4|83899.4|83953.4|83903.4|83955.9|83908.9|83932.4|83895.1|472
1618878600000|2021-04-20 00:30:00|83953.1|83903.1|83953|83903|83956|83906|83948.3|83898.3|746
1618878900000|2021-04-20 00:35:00|83952.9|83902.9|83954.4|83904.4|83957.5|83907.5|83948.4|83898.4|600
1618879200000|2021-04-20 00:40:00|83954.3|83904.3|83962.3|83912.3|83965.8|83915.8|83953.5|83903.5|560
1618879500000|2021-04-20 00:45:00|83962.7|83912.7|83971.1|83921.1|83973.4|83923.4|83962.5|83912.5|649
1618879800000|2021-04-20 00:50:00|83971.3|83921.3|83981.6|83931.6|83992.3|83942.3|83961|83911|831
1618880100000|2021-04-20 00:55:00|83982.1|83932.1|83978.1|83928.1|83982.7|83932.7|83966.6|83916.6|709
1618880400000|2021-04-20 01:00:00|83977|83927|83975.8|83925.8|83990|83940|83968.8|83918.8|779
1618880700000|2021-04-20 01:05:00|83976.1|83926.1|83979.1|83929.1|83982|83932|83960.7|83910.7|664
1618881000000|2021-04-20 01:10:00|83979|83929|84003.5|83953.5|84015.7|83959.6|83973|83923|796
1618881300000|2021-04-20 01:15:00|84003|83953|83977.6|83927.6|84004.5|83954.5|83964.8|83914.8|875
1618881600000|2021-04-20 01:20:00|83977.5|83927.5|83970|83920|84003.7|83953.7|83963.9|83913.9|1087
1618881900000|2021-04-20 01:25:00|83969.2|83919.2|83952.3|83902.3|83970.9|83920.9|83951.2|83901.2|926
1618882200000|2021-04-20 01:30:00|83952.5|83902.5|83965.3|83915.3|83967.9|83917.9|83925.4|83875.4|1333
1618882500000|2021-04-20 01:35:00|83964.7|83914.7|83982.4|83932.4|83994|83935|83959.6|83901.1|1056
1618882800000|2021-04-20 01:40:00|83981.9|83931.9|83971.2|83921.2|83999|83945.4|83969.2|83908.8|886
1618883100000|2021-04-20 01:45:00|83971|83921|83965.9|83915.9|83988|83927.9|83949.9|83899.9|914
1618883400000|2021-04-20 01:50:00|83966.2|83916.2|83962.2|83912.2|83986.6|83936.6|83935.9|83885.9|1614
1618883700000|2021-04-20 01:55:00|83961.7|83911.7|83983.2|83933.2|83995.9|83945.9|83918|83868|1609
1618884000000|2021-04-20 02:00:00|83983.5|83933.5|83941|83891|83990|83940|83937|83887|1140
1618884300000|2021-04-20 02:05:00|83941.4|83891.4|83944.1|83894.1|83954.4|83904.4|83937.2|83887.2|1008
1618884600000|2021-04-20 02:10:00|83944.2|83894.2|83949.1|83899.1|83953.8|83903.8|83933.8|83883.8|1016
1618884900000|2021-04-20 02:15:00|83949.2|83899.2|83940.4|83890.4|83949.2|83899.2|83930.9|83880.9|730
1618885200000|2021-04-20 02:20:00|83940.6|83890.6|83933.7|83883.7|83948.3|83898.3|83930.3|83880.3|784
1618885500000|2021-04-20 02:25:00|83933.6|83883.6|83905.6|83855.6|83933.6|83883.6|83900.1|83850.1|930
1618885800000|2021-04-20 02:30:00|83905.7|83855.7|83938.5|83888.5|83941.5|83891.5|83904.8|83854.8|883
1618886100000|2021-04-20 02:35:00|83939.8|83889.8|83936.2|83886.2|83952.1|83902.1|83928.8|83878.8|747
1618886400000|2021-04-20 02:40:00|83935.9|83885.9|83928.1|83878.1|83942.9|83892.9|83927.4|83877.4|808
1618886700000|2021-04-20 02:45:00|83927.8|83877.8|83916.9|83866.9|83934.4|83884.4|83916.2|83866.2|543
1618887000000|2021-04-20 02:50:00|83917|83867|83918.3|83868.3|83935.6|83885.6|83913.9|83863.9|847
1618887300000|2021-04-20 02:55:00|83918.5|83868.5|83904.3|83854.3|83922.3|83872.3|83884.9|83834.9|1231
1618887600000|2021-04-20 03:00:00|83904.6|83854.6|83888.1|83838.1|83927.2|83877.2|83886.7|83836.7|979
1618887900000|2021-04-20 03:05:00|83886.9|83836.9|83878.6|83828.6|83888.2|83844|83866.1|83824.6|864
1618888200000|2021-04-20 03:10:00|83877|83827|83824.9|83774.9|83889|83844.3|83821.6|83771.6|1504
1618888500000|2021-04-20 03:15:00|83825.2|83775.2|83822.6|83772.6|83830.7|83780.7|83809.4|83759.4|1184
1618888800000|2021-04-20 03:20:00|83822.3|83772.3|83828.2|83778.2|83832.2|83782.2|83811.8|83761.8|967
1618889100000|2021-04-20 03:25:00|83828.4|83778.4|83812.7|83762.7|83830.9|83780.9|83812|83762|919
1618889400000|2021-04-20 03:30:00|83812.5|83762.5|83841.1|83791.1|83842.2|83792.2|83812.5|83762.5|1171
1618889700000|2021-04-20 03:35:00|83841.8|83791.8|83844.6|83794.6|83844.8|83794.8|83817.4|83767.4|881
1618890000000|2021-04-20 03:40:00|83844.5|83794.5|83852.6|83802.6|83853.4|83803.4|83835.5|83785.5|722
1618890300000|2021-04-20 03:45:00|83852.3|83802.3|83840.3|83790.3|83863.3|83813.3|83840|83790|844
1618890600000|2021-04-20 03:50:00|83840.7|83790.7|83833.5|83783.5|83841.7|83791.7|83820.8|83770.8|696
1618890900000|2021-04-20 03:55:00|83833|83783|83836.1|83786.1|83845.2|83795.2|83832.5|83782.5|826
1618891200000|2021-04-20 04:00:00|83836|83786|83848.2|83798.2|83854.4|83804.4|83830|83780|784
1618891500000|2021-04-20 04:05:00|83848.3|83798.3|83870|83820|83871.7|83821.7|83847.6|83797.6|730
1618891800000|2021-04-20 04:10:00|83870.4|83820.4|83875.3|83825.3|83878.7|83828.7|83866.3|83816.3|741
1618892100000|2021-04-20 04:15:00|83875.2|83825.2|83866|83816|83878|83828|83861.6|83811.6|728
1618892400000|2021-04-20 04:20:00|83866.3|83816.3|83864|83814|83871.5|83821.5|83863.5|83813.5|513
1618892700000|2021-04-20 04:25:00|83864.8|83814.8|83862|83812|83872.5|83822.5|83854.6|83804.6|752
1618893000000|2021-04-20 04:30:00|83862.1|83812.1|83879.7|83829.7|83880.9|83830.9|83862.1|83812.1|844
1618893300000|2021-04-20 04:35:00|83880.6|83830.6|83876.9|83826.9|83882.3|83832.3|83868.4|83818.4|570
1618893600000|2021-04-20 04:40:00|83877.5|83827.5|83883.7|83833.7|83884.9|83834.9|83875.1|83825.1|513
1618893900000|2021-04-20 04:45:00|83882.2|83832.2|83875.7|83825.7|83886.7|83836.7|83869|83819|691
1618894200000|2021-04-20 04:50:00|83875.8|83825.8|83875.8|83825.8|83879|83829|83869.9|83819.9|647
1618894500000|2021-04-20 04:55:00|83876|83826|83867.9|83817.9|83879.4|83829.4|83867|83817|494
1618894800000|2021-04-20 05:00:00|83867.5|83817.5|83879.3|83829.3|83882.4|83832.4|83863.4|83813.4|741
1618895100000|2021-04-20 05:05:00|83879.2|83829.2|83887.7|83837.7|83888.8|83838.8|83877|83827|670
1618895400000|2021-04-20 05:10:00|83888|83838|83884.9|83834.9|83893.8|83843.8|83882.4|83832.4|675
1618895700000|2021-04-20 05:15:00|83885|83835|83880.9|83830.9|83891.6|83841.6|83879.6|83829.6|568
1618896000000|2021-04-20 05:20:00|83880.5|83830.5|83887.7|83837.7|83897.9|83847.9|83879.9|83829.9|612
1618896300000|2021-04-20 05:25:00|83887.8|83837.8|83886.3|83836.3|83895.3|83845.3|83883.1|83833.1|723
1618896600000|2021-04-20 05:30:00|83886|83836|83904.7|83854.7|83905|83855|83858.5|83808.5|794
1618896900000|2021-04-20 05:35:00|83906.9|83856.9|83942.7|83892.7|83944.8|83894.8|83906.9|83856.9|962
1618897200000|2021-04-20 05:40:00|83942.9|83892.9|83917.7|83867.7|83944.4|83894.4|83879.3|83829.3|1385
1618897500000|2021-04-20 05:45:00|83918.5|83868.5|83915.6|83865.6|83932.8|83882.8|83908.4|83858.4|1272
1618897800000|2021-04-20 05:50:00|83915.1|83865.1|83887.8|83837.8|83916.5|83866.5|83884.7|83834.7|1995
1618898100000|2021-04-20 05:55:00|83888|83838|83877.8|83827.8|83893.5|83843.5|83866.8|83816.8|1034
1618898400000|2021-04-20 06:00:00|83873.9|83823.9|83890.7|83865.7|83909.8|83869.9|83865.6|83823.9|986
1618898700000|2021-04-20 06:05:00|83890.8|83865.8|83888.8|83863.8|83922.2|83881|83880.1|83841.9|997
1618899000000|2021-04-20 06:10:00|83888.7|83863.7|83859.4|83809.4|83920.3|83879.4|83818.7|83778.2|1347
1618899300000|2021-04-20 06:15:00|83859.6|83809.6|83846.7|83796.7|83900.3|83850.3|83834.2|83794.4|1169
1618899600000|2021-04-20 06:20:00|83846.8|83796.8|83889.4|83839.4|83890.1|83849.1|83835.5|83793.2|1058
1618899900000|2021-04-20 06:25:00|83889.7|83839.7|83888.7|83863.7|83910.8|83865.6|83854.9|83818.5|1185
1618900200000|2021-04-20 06:30:00|83888.4|83863.4|83927.7|83902.7|83965.9|83929.8|83888.4|83838.5|1185
1618900500000|2021-04-20 06:35:00|83927.8|83902.8|83886.3|83861.3|83945.7|83913.1|83884.2|83850.5|1327
1618900800000|2021-04-20 06:40:00|83885.7|83860.7|83875.8|83825.8|83912.6|83874.7|83863.7|83825.7|1431
1618901100000|2021-04-20 06:45:00|83864.2|83839.2|83841.8|83816.8|83874|83841|83787.9|83750|1562
1618901400000|2021-04-20 06:50:00|83840.8|83815.8|83832.2|83807.2|83871|83834.5|83789.6|83764.6|1425
1618901700000|2021-04-20 06:55:00|83832.1|83807.1|83820|83795|83868.1|83830.7|83804.4|83760.6|1523
1618902000000|2021-04-20 07:00:00|83832.4|83782.4|83783.3|83758.3|83840.1|83804.3|83762.6|83737.6|1573
1618902300000|2021-04-20 07:05:00|83783.6|83758.6|83795.3|83770.3|83832|83796.5|83768.6|83743.6|1526
1618902600000|2021-04-20 07:10:00|83795.5|83770.5|83778.1|83753.1|83799|83774|83736.9|83711.9|1336
1618902900000|2021-04-20 07:15:00|83778.6|83753.6|83797|83772|83819|83794|83745.8|83720.8|1286
1618903200000|2021-04-20 07:20:00|83796.9|83771.9|83741|83716|83807.7|83777.7|83740.2|83715.2|1388
1618903500000|2021-04-20 07:25:00|83739.8|83714.8|83762.7|83737.7|83777.9|83752.9|83716.3|83691.3|1396
1618903800000|2021-04-20 07:30:00|83763.1|83738.1|83707.1|83682.1|83763.2|83738.2|83703.2|83667.6|1106
1618904100000|2021-04-20 07:35:00|83707.2|83682.2|83696.6|83671.6|83721.8|83696.8|83660.2|83635.2|1352
1618904400000|2021-04-20 07:40:00|83696.5|83671.5|83651.6|83626.6|83701.4|83675.4|83632|83607|1434
1618904700000|2021-04-20 07:45:00|83651.2|83626.2|83686.8|83661.8|83688.5|83662|83611.9|83586.9|1398
1618905000000|2021-04-20 07:50:00|83687|83662|83709.2|83684.2|83709.4|83684.4|83685|83660|1155
1618905300000|2021-04-20 07:55:00|83708.6|83683.6|83768.5|83743.5|83800.7|83775.7|83708.6|83683.6|1178
1618905600000|2021-04-20 08:00:00|83769.1|83744.1|83765.6|83740.6|83796|83771|83764.7|83739.7|1334
1618905900000|2021-04-20 08:05:00|83765.5|83740.5|83781|83756|83789.4|83764.4|83758|83733|1372
1618906200000|2021-04-20 08:10:00|83781.3|83756.3|83796.7|83771.7|83809.7|83784.7|83781.3|83756.3|1228
1618906500000|2021-04-20 08:15:00|83796.6|83771.6|83799.5|83774.5|83802.9|83777.9|83762.1|83737.1|1106
1618906800000|2021-04-20 08:20:00|83797.1|83772.1|83787.8|83762.8|83825.7|83793|83778|83753|1099
1618907100000|2021-04-20 08:25:00|83787.9|83762.9|83832.4|83807.4|83852.8|83827.8|83781.3|83756.3|1215
1618907400000|2021-04-20 08:30:00|83832.9|83807.9|83796.5|83771.5|83859.3|83834.3|83792.6|83767.6|1175
1618907700000|2021-04-20 08:35:00|83796.4|83771.4|83806.7|83781.7|83810.8|83785.8|83783.4|83751.2|1167
1618908000000|2021-04-20 08:40:00|83806.8|83781.8|83811.6|83786.6|83826.7|83801.7|83787.3|83762.3|1020
1618908300000|2021-04-20 08:45:00|83811.5|83786.5|83799.8|83774.8|83839.7|83814.7|83796.4|83771.4|1106
1618908600000|2021-04-20 08:50:00|83799.6|83774.6|83815.9|83790.9|83828.7|83791.6|83790|83765|986
1618908900000|2021-04-20 08:55:00|83816.1|83791.1|83838.2|83813.2|83854.9|83823.1|83801.3|83776.3|1329
1618909200000|2021-04-20 09:00:00|83838.3|83813.3|83833.7|83808.7|83879.1|83854.1|83824.7|83799.7|1124
1618909500000|2021-04-20 09:05:00|83834.7|83809.7|83877.2|83852.2|83877.5|83852.5|83814.5|83789.5|1085
1618909800000|2021-04-20 09:10:00|83877.1|83852.1|83875.5|83850.5|83887.9|83862.9|83855.4|83830.4|944
1618910100000|2021-04-20 09:15:00|83875.3|83850.3|83917.7|83892.7|83918.3|83893.3|83871.2|83846.2|1080
1618910400000|2021-04-20 09:20:00|83916.3|83891.3|83948.1|83923.1|83950.3|83925.3|83899.8|83874.8|1021
1618910700000|2021-04-20 09:25:00|83948.7|83923.7|83952.7|83927.7|83964.9|83939.9|83947.5|83922.5|1273
1618911000000|2021-04-20 09:30:00|83952.8|83927.8|83960.9|83935.9|83974.1|83947.1|83940.4|83914.2|1420
1618911300000|2021-04-20 09:35:00|83959.6|83934.6|83976.4|83951.4|84031.3|84002.9|83958.1|83933.1|1338
1618911600000|2021-04-20 09:40:00|83976.1|83951.1|83953.1|83928.1|83989.4|83954.6|83947.5|83922.5|1329
1618911900000|2021-04-20 09:45:00|83953.3|83928.3|84015.7|83990.7|84028.4|83997.3|83952.6|83927.6|1250
1618912200000|2021-04-20 09:50:00|84015.4|83990.4|84009.6|83984.6|84020.6|83995.6|83989.5|83957.1|1062
1618912500000|2021-04-20 09:55:00|84009.4|83984.4|84009|83984|84056.9|84028.1|83991.4|83966.4|1229
1618912800000|2021-04-20 10:00:00|84009.5|83984.5|84020.2|83995.2|84024.7|83999.7|84001.3|83976.3|1130
1618913100000|2021-04-20 10:05:00|84020.6|83995.6|84056.5|84031.5|84067.5|84035.4|84019.3|83994.3|1016
1618913400000|2021-04-20 10:10:00|84057.3|84032.3|84084.3|84059.3|84092.2|84067.2|84056.5|84031.5|1069
1618913700000|2021-04-20 10:15:00|84082.6|84057.6|84104.7|84079.7|84109.1|84084.1|84073|84048|1091
1618914000000|2021-04-20 10:20:00|84105.1|84080.1|84101.2|84076.2|84115.3|84090.3|84070.7|84037.7|1186
1618914300000|2021-04-20 10:25:00|84101.4|84076.4|84092.2|84067.2|84124.2|84086.6|84091.5|84066.5|1005
1618914600000|2021-04-20 10:30:00|84091.8|84066.8|84090.1|84065.1|84112.7|84077|84075.3|84045.8|944
1618914900000|2021-04-20 10:35:00|84090.3|84065.3|84045.6|84020.6|84090.5|84065.5|84033.5|84008.5|994
1618915200000|2021-04-20 10:40:00|84046|84021|84036.3|84011.3|84085.7|84049.3|84013.1|83976.1|1285
1618915500000|2021-04-20 10:45:00|84036.8|84011.8|84055.2|84030.2|84056.7|84031.7|84008.9|83978.6|1202
1618915800000|2021-04-20 10:50:00|84056.2|84031.2|84116.8|84091.8|84130.8|84099.9|84049.7|84024.7|1383
1618916100000|2021-04-20 10:55:00|84116.2|84091.2|84092.3|84067.3|84117.5|84092.5|84091.4|84066.4|1096
1618916400000|2021-04-20 11:00:00|84092.8|84067.8|84106.1|84081.1|84119|84088.2|84075.4|84050.4|1135
1618916700000|2021-04-20 11:05:00|84106.4|84081.4|84066.9|84041.9|84111.1|84086.1|84042.5|84017.5|1241
1618917000000|2021-04-20 11:10:00|84068.2|84043.2|84028.3|84003.3|84081.5|84047.3|84026.8|84001.8|926
1618917300000|2021-04-20 11:15:00|84027.7|84002.7|84047.7|84022.7|84065.9|84028.4|84018.8|83993.8|1074
1618917600000|2021-04-20 11:20:00|84047.5|84022.5|84056.6|84031.6|84066.7|84041.7|84024.2|83999.2|1152
1618917900000|2021-04-20 11:25:00|84056.3|84031.3|84055.8|84030.8|84070.2|84045.2|84045.8|84020.8|1115
1618918200000|2021-04-20 11:30:00|84055.7|84030.7|84056.5|84031.5|84059.4|84034.4|84030.3|84005.3|956
1618918500000|2021-04-20 11:35:00|84056.7|84031.7|84047.9|84022.9|84059|84034|84046|84021|906
1618918800000|2021-04-20 11:40:00|84048|84023|84037.8|84012.8|84068.3|84043.3|84036.6|84011.6|862
1618919100000|2021-04-20 11:45:00|84037.5|84012.5|84039.6|84014.6|84051.4|84026.4|84034|84009|904
1618919400000|2021-04-20 11:50:00|84039.5|84014.5|84043.3|84018.3|84053.9|84028.9|84037.6|84012.6|846
1618919700000|2021-04-20 11:55:00|84043.8|84018.8|84077.6|84052.6|84081|84056|84023.3|83998.3|1161
1618920000000|2021-04-20 12:00:00|84078.5|84053.5|84072.5|84047.5|84087.7|84062.7|84071.2|84046.2|1120
1618920300000|2021-04-20 12:05:00|84072.6|84047.6|84071.8|84046.8|84083.5|84058.5|84069.7|84044.7|816
1618920600000|2021-04-20 12:10:00|84072|84047|84062.7|84037.7|84112.2|84087.2|84056.8|84031.8|920
1618920900000|2021-04-20 12:15:00|84062.8|84037.8|84064.6|84039.6|84074.5|84049.5|84048|84023|938
1618921200000|2021-04-20 12:20:00|84061.4|84036.4|84097.4|84072.4|84098.9|84073.9|84050.5|84025.5|1185
1618921500000|2021-04-20 12:25:00|84097.8|84072.8|84173.3|84148.3|84178|84153|84096|84071|1340
1618921800000|2021-04-20 12:30:00|84172.9|84147.9|84253.4|84228.4|84335.1|84296.2|84171.7|84146.7|1596
1618922100000|2021-04-20 12:35:00|84253.1|84228.1|84263.5|84238.5|84265.2|84239.3|84204.8|84172|1439
1618922400000|2021-04-20 12:40:00|84265.8|84240.8|84253.1|84228.1|84321.8|84285.2|84251.4|84222|1555
1618922700000|2021-04-20 12:45:00|84253|84228|84226.4|84201.4|84268|84235.2|84222.4|84197.4|1273
1618923000000|2021-04-20 12:50:00|84226.3|84201.3|84256.2|84231.2|84259.5|84234.5|84222|84194.3|1112
1618923300000|2021-04-20 12:55:00|84256.8|84231.8|84232.5|84207.5|84267.5|84242.5|84217.5|84192.5|1286
1618923600000|2021-04-20 13:00:00|84232.8|84207.8|84217.1|84192.1|84255|84220.4|84204.1|84159.3|1282
1618923900000|2021-04-20 13:05:00|84217.8|84192.8|84190.9|84165.9|84252.8|84224.3|84185|84160|1418
1618924200000|2021-04-20 13:10:00|84191|84166|84182.5|84157.5|84196.4|84171.4|84170.2|84145.2|1172
1618924500000|2021-04-20 13:15:00|84182.8|84157.8|84211.6|84186.6|84224.7|84191.2|84182.8|84157.8|979
1618924800000|2021-04-20 13:20:00|84211.7|84186.7|84204.4|84179.4|84227.4|84194.2|84178.1|84153.1|1134
1618925100000|2021-04-20 13:25:00|84203.7|84178.7|84191.2|84166.2|84207.3|84182.3|84187.5|84162.5|925
1618925400000|2021-04-20 13:30:00|84191.1|84166.1|84199.4|84174.4|84217.8|84192.8|84183|84158|1071
1618925700000|2021-04-20 13:35:00|84199.3|84174.3|84158.4|84133.4|84206.3|84181.3|84147.6|84122.6|911
1618926000000|2021-04-20 13:40:00|84158.6|84133.6|84113.9|84088.9|84192|84167|84108.8|84083.8|1001
1618926300000|2021-04-20 13:45:00|84113.6|84088.6|84170.1|84145.1|84183.3|84151.4|84108.7|84083.7|1153
1618926600000|2021-04-20 13:50:00|84181.8|84131.8|84159.9|84134.9|84181.8|84141.5|84130.4|84099.3|1301
1618926900000|2021-04-20 13:55:00|84159.8|84134.8|84152.1|84127.1|84176.4|84151.4|84118.3|84093.3|1471
1618927200000|2021-04-20 14:00:00|84153.3|84128.3|84211.3|84186.3|84218.4|84193.4|84137.1|84112.1|1435
1618927500000|2021-04-20 14:05:00|84212.2|84187.2|84227.5|84202.5|84232.9|84207.9|84157.1|84132.1|1514
1618927800000|2021-04-20 14:10:00|84227.8|84202.8|84183.4|84158.4|84234.1|84209.1|84179.4|84144|1476
1618928100000|2021-04-20 14:15:00|84182.6|84157.6|84141.7|84116.7|84206.9|84181.9|84098.4|84073.4|1472
1618928400000|2021-04-20 14:20:00|84142.1|84117.1|84125.2|84100.2|84169.2|84144.2|84118.4|84093.4|1291
1618928700000|2021-04-20 14:25:00|84125|84100|84083.4|84058.4|84134.7|84109.7|84068.3|84043.3|1410
1618929000000|2021-04-20 14:30:00|84082.7|84057.7|84119.3|84094.3|84125.1|84095.1|84071.1|84046.1|1426
1618929300000|2021-04-20 14:35:00|84115.7|84090.7|84109.5|84084.5|84141.6|84105|84078.2|84053.2|1340
1618929600000|2021-04-20 14:40:00|84109|84084|84190.1|84165.1|84205.6|84180.6|84108.6|84083.6|1532
1618929900000|2021-04-20 14:45:00|84189.3|84164.3|84181.9|84156.9|84213.5|84188.5|84156.8|84131.8|1698
1618930200000|2021-04-20 14:50:00|84182.5|84157.5|84276.6|84251.6|84287.3|84254.6|84157.3|84132.3|1593
1618930500000|2021-04-20 14:55:00|84277|84252|84194.4|84169.4|84277|84252|84185.3|84151.7|1678
1618930800000|2021-04-20 15:00:00|84194.9|84169.9|84239.4|84214.4|84260.2|84235.2|84192.6|84167.6|1525
1618931100000|2021-04-20 15:05:00|84240.8|84215.8|84234.5|84209.5|84293.9|84268.9|84233.9|84199.3|1322
1618931400000|2021-04-20 15:10:00|84234.3|84209.3|84265.6|84240.6|84294.2|84260.2|84229.1|84202.9|1153
1618931700000|2021-04-20 15:15:00|84265.7|84240.7|84285.4|84260.4|84306.1|84281.1|84265.7|84236.1|1288
1618932000000|2021-04-20 15:20:00|84285.7|84260.7|84351.2|84326.2|84354.3|84329.3|84277.4|84252.4|1381
1618932300000|2021-04-20 15:25:00|84351|84326|84366|84341|84380.5|84346.6|84330.6|84295|1417
1618932600000|2021-04-20 15:30:00|84367.2|84342.2|84372.2|84347.2|84390.8|84362.9|84354.2|84327.6|1389
1618932900000|2021-04-20 15:35:00|84371.2|84346.2|84392.4|84367.4|84449.6|84400.6|84369.8|84342|1459
1618933200000|2021-04-20 15:40:00|84392.3|84367.3|84333.1|84283.1|84392.3|84367.3|84319.1|84277.2|1581
1618933500000|2021-04-20 15:45:00|84333.6|84283.6|84320.1|84270.1|84349.8|84310.1|84301.1|84269.4|1295
1618933800000|2021-04-20 15:50:00|84320.2|84270.2|84264.2|84239.2|84322.5|84286.7|84259.8|84234.8|1284
1618934100000|2021-04-20 15:55:00|84264.7|84239.7|84270.8|84245.8|84286.7|84259.4|84264.3|84233.5|1099
1618934400000|2021-04-20 16:00:00|84269.5|84244.5|84270.7|84245.7|84335.1|84288|84266.6|84231.1|1255
1618934700000|2021-04-20 16:05:00|84271|84246|84276.8|84251.8|84292.5|84256.3|84265.8|84229.8|833
1618935000000|2021-04-20 16:10:00|84276.7|84251.7|84276.2|84226.2|84311.3|84273.4|84262.6|84224.6|973
1618935300000|2021-04-20 16:15:00|84275.8|84225.8|84275.1|84250.1|84296|84259.1|84251.4|84211.6|1037
1618935600000|2021-04-20 16:20:00|84275.7|84250.7|84255.9|84230.9|84278.2|84252.9|84255.3|84206.6|947
1618935900000|2021-04-20 16:25:00|84255.8|84230.8|84280.2|84230.2|84286.7|84244.8|84255.7|84219.5|1035
1618936200000|2021-04-20 16:30:00|84281.2|84231.2|84306.1|84281.1|84319.4|84281.7|84273.7|84228|1047
1618936500000|2021-04-20 16:35:00|84305.8|84280.8|84326.6|84276.6|84327.8|84290.4|84299.6|84260.4|791
1618936800000|2021-04-20 16:40:00|84326.8|84276.8|84394.3|84344.3|84398.5|84359.5|84326.3|84276.3|1049
1618937100000|2021-04-20 16:45:00|84394.9|84344.9|84364.5|84314.5|84398.1|84358.9|84346.2|84307.1|994
1618937400000|2021-04-20 16:50:00|84364.6|84314.6|84385.5|84335.5|84390.2|84349.1|84358.2|84308.2|1155
1618937700000|2021-04-20 16:55:00|84385.3|84335.3|84368.1|84318.1|84386.1|84336.1|84351.1|84309.5|1125
1618938000000|2021-04-20 17:00:00|84368|84318|84362.7|84312.7|84372.6|84331.6|84344|84302.2|930
1618938300000|2021-04-20 17:05:00|84362.6|84312.6|84356.8|84331.8|84375.3|84338.9|84356.5|84309.6|712
1618938600000|2021-04-20 17:10:00|84357.1|84332.1|84357.4|84307.4|84375.5|84336.5|84351.9|84306.8|718
1618938900000|2021-04-20 17:15:00|84357.7|84307.7|84369.4|84319.4|84373.5|84334.8|84347.1|84305|617
1618939200000|2021-04-20 17:20:00|84369.7|84319.7|84422.1|84372.1|84423.2|84373.2|84353|84316.9|1018
1618939500000|2021-04-20 17:25:00|84421.7|84371.7|84433.2|84383.2|84443.2|84393.2|84406.6|84356.6|998
1618939800000|2021-04-20 17:30:00|84432.5|84382.5|84431.6|84381.6|84452.6|84414.3|84414|84374.1|975
1618940100000|2021-04-20 17:35:00|84431.5|84381.5|84420.8|84395.8|84437.6|84402.1|84412.4|84370.8|806
1618940400000|2021-04-20 17:40:00|84420.7|84395.7|84419.4|84394.4|84435.8|84395.8|84414.3|84374.6|588
1618940700000|2021-04-20 17:45:00|84420.1|84395.1|84415.4|84390.4|84432.4|84395.1|84405.3|84368.1|650
1618941000000|2021-04-20 17:50:00|84415.9|84390.9|84410.1|84385.1|84428.6|84394.8|84406|84370|650
1618941300000|2021-04-20 17:55:00|84410.2|84385.2|84424.9|84374.9|84431.8|84393.8|84402.5|84363.9|804
1618941600000|2021-04-20 18:00:00|84425.4|84375.4|84433.5|84383.5|84447.3|84397.3|84413.1|84371.1|859
1618941900000|2021-04-20 18:05:00|84433.9|84383.9|84380.9|84330.9|84434.1|84395.1|84365.8|84326.2|742
1618942200000|2021-04-20 18:10:00|84381.7|84331.7|84391.3|84341.3|84402.4|84362.9|84369.3|84325.5|671
1618942500000|2021-04-20 18:15:00|84391.5|84341.5|84360.5|84335.5|84401.6|84362.9|84359.5|84320.4|841
1618942800000|2021-04-20 18:20:00|84360.6|84335.6|84389.7|84339.7|84390.4|84342.6|84358.6|84322.9|773
1618943100000|2021-04-20 18:25:00|84390.1|84340.1|84419|84369|84421.6|84375.5|84390.1|84340.1|982
1618943400000|2021-04-20 18:30:00|84419.6|84369.6|84455|84405|84456.6|84409.3|84408.2|84366.1|945
1618943700000|2021-04-20 18:35:00|84454.4|84404.4|84438.6|84413.6|84456.5|84419.4|84436.9|84399.8|602
1618944000000|2021-04-20 18:40:00|84439.2|84414.2|84465.6|84415.6|84473.5|84426.8|84429.8|84394.7|724
1618944300000|2021-04-20 18:45:00|84464.4|84414.4|84452.9|84402.9|84467.9|84420.6|84439|84400.8|728
1618944600000|2021-04-20 18:50:00|84453.2|84403.2|84426.2|84401.2|84454.9|84407.6|84424.7|84387.2|655
1618944900000|2021-04-20 18:55:00|84426|84401|84457.7|84407.7|84467.4|84417.4|84426|84385.8|1001
1618945200000|2021-04-20 19:00:00|84457.6|84407.6|84443.4|84393.4|84470.9|84432.4|84441.3|84391.3|1088
1618945500000|2021-04-20 19:05:00|84444.2|84394.2|84443|84393|84449.9|84412.8|84427.5|84391|549
1618945800000|2021-04-20 19:10:00|84443.1|84393.1|84388.3|84338.3|84449.3|84409.2|84387.5|84337.5|819
1618946100000|2021-04-20 19:15:00|84387.3|84337.3|84399.2|84349.2|84405.4|84362.1|84387.1|84337.2|956
1618946400000|2021-04-20 19:20:00|84399.7|84349.7|84388.3|84338.3|84410.7|84360.7|84387.1|84337.1|851
1618946700000|2021-04-20 19:25:00|84387.8|84337.8|84386.3|84336.3|84394|84344|84381|84331|1003
1618947000000|2021-04-20 19:30:00|84384.9|84334.9|84396.4|84346.4|84400.4|84350.4|84369.3|84331.8|725
1618947300000|2021-04-20 19:35:00|84396|84346|84393.7|84343.7|84402.6|84352.6|84393.3|84343.3|417
1618947600000|2021-04-20 19:40:00|84394.3|84344.3|84384.5|84334.5|84396.1|84348.2|84370.1|84328.4|625
1618947900000|2021-04-20 19:45:00|84384.6|84334.6|84379.9|84329.9|84392.5|84342.5|84374.8|84324.8|627
1618948200000|2021-04-20 19:50:00|84381.1|84331.1|84349.4|84299.4|84391.1|84346.3|84333.2|84283.2|855
1618948500000|2021-04-20 19:55:00|84349.7|84299.7|84406.2|84356.2|84435|84377.1|84344.8|84294.8|1428
1618948800000|2021-04-20 20:00:00|84406.5|84356.5|84418.5|84368.5|84423.6|84373.6|84404.9|84354.9|1129
1618949100000|2021-04-20 20:05:00|84419.6|84369.6|84413.3|84363.3|84430.1|84380.1|84411.5|84361.5|810
1618949400000|2021-04-20 20:10:00|84413.1|84363.1|84403.9|84353.9|84415.5|84365.5|84401.2|84351.2|465
1618949700000|2021-04-20 20:15:00|84405.8|84355.8|84380|84330|84405.9|84355.9|84378.8|84328.8|682
1618950000000|2021-04-20 20:20:00|84379.1|84329.1|84406.3|84356.3|84410|84360|84376.9|84326.9|571
1618950300000|2021-04-20 20:25:00|84406.8|84356.8|84387.7|84337.7|84413.9|84363.9|84385.6|84335.6|446
1618950600000|2021-04-20 20:30:00|84388.2|84338.2|84389.8|84303.6|84431.7|84355.3|84363.8|84276.1|1483
1618950900000|2021-04-20 20:35:00|84389.3|84303|84386.5|84336.5|84441.2|84352.6|84357.8|84291.3|1432
1618951200000|2021-04-20 20:40:00|84386.6|84336.6|84406.7|84356.7|84456.1|84367.8|84359.7|84299.9|893
1618951500000|2021-04-20 20:45:00|84406.3|84356.3|84397.4|84347.4|84408.9|84358.9|84393.3|84343.3|1036
1618951800000|2021-04-20 20:50:00|84397.7|84347.7|84385.1|84335.1|84422|84360.7|84380.2|84318.6|1388
1618952100000|2021-04-20 20:55:00|84384.9|84334.9|84394.1|84283.1|84447.6|84355.3|84384.9|84278.7|842
1618952400000|2021-04-20 21:00:00|84421.6|84310.6|84465.4|84354.4|84465.4|84354.4|84408.4|84297.4|62
1618952700000|2021-04-20 21:05:00|84468|84357|84457.5|84346.5|84500.6|84389.6|84440.1|84329.1|144
1618953000000|2021-04-20 21:10:00|84476.4|84365.4|84471.5|84360.5|84494.4|84383.4|84440.1|84329.1|103
1618953300000|2021-04-20 21:15:00|84471.1|84360.1|84468|84357|84472.2|84361.2|84440.1|84329.1|59
1618953600000|2021-04-20 21:20:00|84472.7|84361.7|84440.1|84329.1|84472.7|84361.7|84440.1|84329.1|68
1618953900000|2021-04-20 21:25:00|84468.1|84357.1|84390|84279|84474.8|84363.8|84380.5|84269.5|151
1618954200000|2021-04-20 21:30:00|84392.7|84281.7|84382.8|84271.8|84400.2|84289.2|84373.7|84262.7|339
1618954500000|2021-04-20 21:35:00|84383.4|84272.4|84379.2|84268.2|84401.4|84290.4|84375.7|84264.7|444
1618954800000|2021-04-20 21:40:00|84385|84274|84387.9|84276.9|84391.4|84280.4|84379.3|84268.3|363
1618955100000|2021-04-20 21:45:00|84378.6|84267.6|84384.1|84273.1|84388.6|84277.6|84370.7|84259.7|234
1618955400000|2021-04-20 21:50:00|84376.4|84265.4|84386.9|84275.9|84390.5|84279.5|84368.6|84257.6|182
1618955700000|2021-04-20 21:55:00|84388.4|84277.4|84395.5|84284.5|84413.5|84302.5|84366.1|84255.1|266
1618956000000|2021-04-20 22:00:00|84394.3|84283.3|84373.9|84262.9|84409.6|84298.6|84337.9|84243.7|1063
1618956300000|2021-04-20 22:05:00|84373.8|84262.8|84364.8|84268.8|84412.9|84301.9|84345.5|84258.5|1640
1618956600000|2021-04-20 22:10:00|84368|84270.1|84348.6|84268.3|84404.9|84293.9|84322.1|84249.8|1462
1618956900000|2021-04-20 22:15:00|84348.3|84268.2|84412.6|84328.3|84423.5|84333.9|84326.9|84257.4|1331
1618957200000|2021-04-20 22:20:00|84414.9|84327.2|84396.3|84321.7|84428.5|84345.5|84388.1|84308.3|689
1618957500000|2021-04-20 22:25:00|84396.4|84321.6|84400.5|84325|84415.3|84339|84386.1|84293.6|629
1618957800000|2021-04-20 22:30:00|84400.7|84325.4|84402.2|84311.9|84417.2|84325.4|84389.8|84293.9|705
1618958100000|2021-04-20 22:35:00|84404.9|84309.3|84404.6|84313.3|84422.6|84322.1|84393.4|84301|527
1618958400000|2021-04-20 22:40:00|84401.5|84314.8|84419.1|84347.7|84433.9|84348.1|84395.4|84298.6|890
1618958700000|2021-04-20 22:45:00|84419.2|84347.8|84408.2|84358.2|84434.5|84358.2|84403.7|84326.6|720
1618959000000|2021-04-20 22:50:00|84416|84345.3|84413.2|84334.8|84431.9|84359.9|84401.4|84324.4|757
1618959300000|2021-04-20 22:55:00|84411.1|84335.6|84412.6|84317.7|84427.8|84357.8|84395.2|84307.6|812
1618959600000|2021-04-20 23:00:00|84409|84318.3|84422.8|84372.8|84434.7|84374.5|84408.5|84313.4|822
1618959900000|2021-04-20 23:05:00|84423.1|84373.1|84419.1|84369.1|84437.7|84374.7|84408.3|84338|637
1618960200000|2021-04-20 23:10:00|84418.9|84368.9|84423.2|84373.2|84445.6|84380|84415.8|84343.8|554
1618960500000|2021-04-20 23:15:00|84423|84373|84427.3|84377.3|84442.7|84380.9|84410.2|84341.3|646
1618960800000|2021-04-20 23:20:00|84427.6|84377.6|84424|84374|84429.2|84377.9|84405.6|84332.5|583
1618961100000|2021-04-20 23:25:00|84423.7|84373.7|84415.7|84365.7|84428.7|84378.7|84402.9|84337.3|548
1618961400000|2021-04-20 23:30:00|84415.6|84365.6|84426.4|84376.4|84428.1|84378.1|84407.6|84357.6|687
1618961700000|2021-04-20 23:35:00|84426.5|84376.5|84418.3|84368.3|84438.3|84382|84416.7|84363.4|681
1618962000000|2021-04-20 23:40:00|84418.1|84368.1|84399.5|84349.5|84428.9|84369.1|84393.5|84343.5|440
1618962300000|2021-04-20 23:45:00|84399.6|84349.6|84397.5|84347.5|84402.6|84352.6|84390.3|84340.3|549
1618962600000|2021-04-20 23:50:00|84398.3|84348.3|84410.8|84360.8|84411.3|84361.3|84396.7|84346.7|656
1618962900000|2021-04-20 23:55:00|84410.9|84360.9|84420.7|84370.7|84422.8|84372.8|84406.8|84342.6|618
1618963200000|2021-04-21 00:00:00|84420.4|84370.4|84408.4|84358.4|84426.8|84376.8|84405.2|84355.2|759
1618963500000|2021-04-21 00:05:00|84408.1|84358.1|84398.5|84348.5|84414.1|84364.1|84393.5|84343.5|728
1618963800000|2021-04-21 00:10:00|84398.6|84348.6|84403.4|84353.4|84410.3|84360.3|84395.4|84345.4|690
1618964100000|2021-04-21 00:15:00|84402.8|84352.8|84372.3|84322.3|84402.8|84352.8|84361.4|84311.4|1003
1618964400000|2021-04-21 00:20:00|84372.4|84322.4|84337.7|84287.7|84392|84338.6|84319.6|84250.3|1103
1618964700000|2021-04-21 00:25:00|84337.6|84287.6|84310.2|84260.2|84358.4|84296.7|84298.9|84235.9|1145
1618965000000|2021-04-21 00:30:00|84309.9|84259.9|84335.6|84248.3|84366.7|84294.9|84297.9|84234.5|1743
1618965300000|2021-04-21 00:35:00|84335.5|84248.5|84318.5|84268.5|84359|84285.4|84294.5|84205.4|1492
1618965600000|2021-04-21 00:40:00|84318.9|84268.9|84341.2|84258.3|84352.4|84281.8|84289.7|84226.5|1298
1618965900000|2021-04-21 00:45:00|84343.8|84257|84318.4|84268.4|84349.6|84287|84297.6|84231.8|1233
1618966200000|2021-04-21 00:50:00|84319|84269|84375.5|84298.9|84382.9|84313.3|84318.2|84238.6|1281
1618966500000|2021-04-21 00:55:00|84375.6|84299|84385.7|84303|84395.3|84318.1|84352.9|84283.8|1046
1618966800000|2021-04-21 01:00:00|84386.6|84302.9|84358.3|84287|84392.7|84309.8|84326.7|84262.9|1208
1618967100000|2021-04-21 01:05:00|84358.1|84286.8|84321.3|84271.3|84364.3|84301.5|84319|84254.1|870
1618967400000|2021-04-21 01:10:00|84321.8|84271.8|84408.2|84358.2|84426.2|84364|84321.8|84261.4|1155
1618967700000|2021-04-21 01:15:00|84408.6|84358.6|84424.8|84374.8|84427|84377|84342.2|84286.8|1502
1618968000000|2021-04-21 01:20:00|84424.5|84374.5|84399.6|84349.6|84442.4|84392.4|84397.1|84347.1|831
1618968300000|2021-04-21 01:25:00|84399.5|84349.5|84418.5|84368.5|84422.5|84372.5|84381.4|84331.4|1464
1618968600000|2021-04-21 01:30:00|84418.9|84368.9|84347.4|84297.4|84438.6|84388.6|84333.5|84283.5|1712
1618968900000|2021-04-21 01:35:00|84344.1|84294.1|84305.7|84255.7|84350.9|84300.9|84301.4|84251.4|1576
1618969200000|2021-04-21 01:40:00|84305|84255|84345.9|84295.9|84351.8|84301.8|84300.5|84250.5|1465
1618969500000|2021-04-21 01:45:00|84345.4|84295.4|84355.2|84305.2|84360.4|84310.4|84338.7|84288.7|1002
1618969800000|2021-04-21 01:50:00|84355.7|84305.7|84372.6|84322.6|84380.2|84330.2|84329.2|84279.2|1178
1618970100000|2021-04-21 01:55:00|84373.3|84323.3|84366.1|84316.1|84386|84328.9|84348.2|84298.2|1416
1618970400000|2021-04-21 02:00:00|84366.6|84316.6|84404.7|84354.7|84431.1|84373.3|84356.8|84303.4|1216
1618970700000|2021-04-21 02:05:00|84404.8|84354.8|84412.6|84362.6|84416.7|84366.7|84396.4|84346.4|817
1618971000000|2021-04-21 02:10:00|84412.8|84362.8|84400.7|84350.7|84415.4|84365.4|84394.7|84344.7|961
1618971300000|2021-04-21 02:15:00|84401.3|84351.3|84388.7|84338.7|84421.8|84371.8|84388.7|84338.7|973
1618971600000|2021-04-21 02:20:00|84389.1|84339.1|84412.7|84362.7|84421.4|84371.4|84389.1|84339.1|1021
1618971900000|2021-04-21 02:25:00|84410.5|84360.5|84443.8|84393.8|84453.9|84403.9|84401.9|84351.9|1020
1618972200000|2021-04-21 02:30:00|84443.7|84393.7|84430.1|84380.1|84444.2|84394.2|84427.8|84377.8|708
1618972500000|2021-04-21 02:35:00|84430.2|84380.2|84447.2|84397.2|84451.9|84401.9|84392.7|84342.7|1052
1618972800000|2021-04-21 02:40:00|84447|84397|84431.6|84381.6|84447.2|84397.2|84417.4|84367.4|1109
1618973100000|2021-04-21 02:45:00|84431.2|84381.2|84432.3|84382.3|84438.3|84388.3|84425.7|84375.7|723
1618973400000|2021-04-21 02:50:00|84432.5|84382.5|84421.4|84371.4|84434.1|84384.1|84418.5|84368.5|703
1618973700000|2021-04-21 02:55:00|84421|84371|84408.7|84358.7|84425.2|84375.2|84401.4|84351.4|796
1618974000000|2021-04-21 03:00:00|84408.5|84358.5|84373.6|84323.6|84415.6|84365.6|84373|84323|814
1618974300000|2021-04-21 03:05:00|84373.5|84323.5|84375.3|84325.3|84382.2|84332.2|84366|84316|946
1618974600000|2021-04-21 03:10:00|84375.1|84325.1|84381.2|84331.2|84382.4|84332.4|84371|84321|761
1618974900000|2021-04-21 03:15:00|84381.4|84331.4|84380.9|84330.9|84388.9|84338.9|84374|84324|731
1618975200000|2021-04-21 03:20:00|84380.8|84330.8|84391.8|84341.8|84409.3|84347.8|84379.6|84329.6|766
1618975500000|2021-04-21 03:25:00|84391.6|84341.6|84423.9|84373.9|84423.9|84373.9|84383.9|84333.9|717
1618975800000|2021-04-21 03:30:00|84422.4|84372.4|84414.7|84364.7|84424.6|84373.4|84408.4|84354.4|621
1618976100000|2021-04-21 03:35:00|84414.4|84364.4|84422.7|84372.7|84430|84380|84414.1|84364.1|615
1618976400000|2021-04-21 03:40:00|84422.9|84372.9|84420|84370|84428.9|84378.9|84416.3|84366.3|582
1618976700000|2021-04-21 03:45:00|84419.9|84369.9|84427.7|84377.7|84429.5|84379.5|84412.7|84362.7|650
1618977000000|2021-04-21 03:50:00|84428|84378|84412.5|84362.5|84438.6|84388.6|84412|84362|645
1618977300000|2021-04-21 03:55:00|84412.7|84362.7|84423|84373|84426.2|84376.2|84411.3|84361.3|503
1618977600000|2021-04-21 04:00:00|84423.1|84373.1|84427.5|84377.5|84429.9|84379.9|84418.1|84368.1|443
1618977900000|2021-04-21 04:05:00|84427.8|84377.8|84413.2|84363.2|84435.7|84385.7|84411.3|84361.3|735
1618978200000|2021-04-21 04:10:00|84418.4|84368.4|84446.2|84396.2|84446.6|84396.6|84408.9|84358.9|1045
1618978500000|2021-04-21 04:15:00|84446.3|84396.3|84434.3|84384.3|84447.7|84397.7|84427.9|84377.9|1005
1618978800000|2021-04-21 04:20:00|84432.1|84382.1|84439.2|84389.2|84444.7|84394.7|84428.2|84378.2|598
1618979100000|2021-04-21 04:25:00|84439|84389|84435|84385|84442|84392|84431.5|84381.5|706
1618979400000|2021-04-21 04:30:00|84435.2|84385.2|84445.5|84395.5|84448.8|84398.8|84435.2|84385.2|838
1618979700000|2021-04-21 04:35:00|84446.2|84396.2|84459|84409|84461.8|84411.8|84445.2|84395.2|643
1618980000000|2021-04-21 04:40:00|84459.2|84409.2|84459.5|84409.5|84463.3|84413.3|84451.8|84401.8|624
1618980300000|2021-04-21 04:45:00|84459.7|84409.7|84448.1|84398.1|84461.6|84411.6|84448.1|84398.1|484
1618980600000|2021-04-21 04:50:00|84448|84398|84436.5|84386.5|84448.1|84398.1|84433|84383|477
1618980900000|2021-04-21 04:55:00|84436.6|84386.6|84436.6|84386.6|84441.5|84391.5|84425.8|84375.8|459
1618981200000|2021-04-21 05:00:00|84436.8|84386.8|84436.9|84386.9|84447.4|84397.4|84427.7|84377.7|742
1618981500000|2021-04-21 05:05:00|84437.4|84387.4|84432|84382|84444.5|84394.5|84425|84375|625
1618981800000|2021-04-21 05:10:00|84431.9|84381.9|84447.1|84397.1|84449.4|84399.4|84431.3|84381.3|679
1618982100000|2021-04-21 05:15:00|84447|84397|84435.9|84385.9|84457|84407|84434.7|84384.7|705
1618982400000|2021-04-21 05:20:00|84435.7|84385.7|84416.1|84366.1|84436|84386|84409.4|84359.4|813
1618982700000|2021-04-21 05:25:00|84415.9|84365.9|84410.1|84360.1|84416.7|84366.7|84405.9|84355.9|767
1618983000000|2021-04-21 05:30:00|84410.4|84360.4|84408.4|84358.4|84418.9|84368.9|84404.1|84354.1|708
1618983300000|2021-04-21 05:35:00|84408.5|84358.5|84385.8|84335.8|84420|84370|84385.3|84335.3|668
1618983600000|2021-04-21 05:40:00|84386.2|84336.2|84387.6|84337.6|84401.3|84351.3|84382.3|84332.3|638
1618983900000|2021-04-21 05:45:00|84387.7|84337.7|84356.4|84306.4|84396.5|84346.5|84341.9|84291.9|753
1618984200000|2021-04-21 05:50:00|84356|84306|84338.2|84288.2|84362.2|84312.2|84329.7|84279.7|749
1618984500000|2021-04-21 05:55:00|84338.7|84288.7|84355.7|84305.7|84357.4|84307.4|84335.6|84285.6|748
1618984800000|2021-04-21 06:00:00|84356|84306|84381.6|84331.6|84405.1|84355.1|84354.4|84304.4|1113
1618985100000|2021-04-21 06:05:00|84381.4|84331.4|84320.4|84270.4|84381.4|84331.4|84310.4|84262.8|953
1618985400000|2021-04-21 06:10:00|84320.3|84270.3|84313.5|84263.5|84324.6|84285.6|84298.8|84254.9|937
1618985700000|2021-04-21 06:15:00|84313.4|84263.4|84337.6|84312.6|84355.4|84315.5|84300|84262.5|1032
1618986000000|2021-04-21 06:20:00|84337.3|84312.3|84415.7|84365.7|84417.3|84379|84337.3|84300.7|1050
1618986300000|2021-04-21 06:25:00|84416|84366|84452.8|84427.8|84463.8|84434.7|84403.4|84366|974
1618986600000|2021-04-21 06:30:00|84452.4|84427.4|84429.2|84404.2|84465.5|84429.3|84421.9|84386.1|884
1618986900000|2021-04-21 06:35:00|84428.3|84403.3|84399.4|84374.4|84440.8|84407.4|84393.2|84363.2|750
1618987200000|2021-04-21 06:40:00|84399.2|84374.2|84374.5|84349.5|84407.5|84374.6|84345.6|84308.1|1146
1618987500000|2021-04-21 06:45:00|84374.7|84349.7|84342.1|84317.1|84402.9|84365.7|84338.2|84297.2|1024
1618987800000|2021-04-21 06:50:00|84341.8|84316.8|84341.8|84316.8|84377.8|84345.6|84321.5|84286.1|822
1618988100000|2021-04-21 06:55:00|84341.9|84316.9|84355.3|84330.3|84403.3|84366.7|84340|84310|1211
1618988400000|2021-04-21 07:00:00|84355.8|84330.8|84443.6|84418.6|84446.3|84421.3|84346.3|84309.4|1451
1618988700000|2021-04-21 07:05:00|84443.2|84418.2|84390.4|84365.4|84447.2|84422.2|84374.1|84349.1|1412
1618989000000|2021-04-21 07:10:00|84389.8|84364.8|84383.1|84358.1|84414.2|84389.2|84362|84337|1254
1618989300000|2021-04-21 07:15:00|84382.3|84357.3|84398.1|84373.1|84399|84374|84366.9|84337.4|921
1618989600000|2021-04-21 07:20:00|84398.2|84373.2|84429.3|84404.3|84459.6|84429|84398.1|84373.1|1173
1618989900000|2021-04-21 07:25:00|84431.8|84406.8|84494.1|84469.1|84501.3|84476.3|84427|84402|1090
1618990200000|2021-04-21 07:30:00|84493.6|84468.6|84469.7|84444.7|84513|84488|84465.1|84440.1|1322
1618990500000|2021-04-21 07:35:00|84469.6|84444.6|84572.1|84547.1|84572.7|84547.7|84469.6|84444.6|1392
1618990800000|2021-04-21 07:40:00|84572.2|84547.2|84567.8|84542.8|84602.8|84577.8|84561.7|84530.3|1364
1618991100000|2021-04-21 07:45:00|84567.2|84542.2|84576.1|84551.1|84589.6|84556.4|84543.7|84518.7|1302
1618991400000|2021-04-21 07:50:00|84575.4|84550.4|84558.3|84533.3|84589.9|84564.9|84546.8|84519.1|1279
1618991700000|2021-04-21 07:55:00|84559.1|84534.1|84589|84564|84615.5|84582.1|84551.7|84526.7|1454
1618992000000|2021-04-21 08:00:00|84589.2|84564.2|84589.2|84564.2|84617.7|84577.5|84572.8|84544.4|1251
1618992300000|2021-04-21 08:05:00|84588|84563|84580.7|84555.7|84608.7|84583.7|84579.1|84554.1|1007
1618992600000|2021-04-21 08:10:00|84580.8|84555.8|84591.1|84566.1|84629|84604|84580.6|84555.6|967
1618992900000|2021-04-21 08:15:00|84590.9|84565.9|84569.6|84544.6|84594.4|84569.4|84550.3|84525.3|1285
1618993200000|2021-04-21 08:20:00|84569.5|84544.5|84575.4|84550.4|84583|84557.2|84561.8|84533|987
1618993500000|2021-04-21 08:25:00|84575.7|84550.7|84574.3|84549.3|84590.1|84558|84570.1|84538.8|778
1618993800000|2021-04-21 08:30:00|84574.2|84549.2|84567.2|84542.2|84585.4|84554.2|84555.3|84524.2|979
1618994100000|2021-04-21 08:35:00|84567.3|84542.3|84601.8|84576.8|84604|84579|84558.6|84524|1046
1618994400000|2021-04-21 08:40:00|84601.6|84576.6|84681|84631|84685.9|84641.7|84588|84555.2|1050
1618994700000|2021-04-21 08:45:00|84680.8|84630.8|84646.1|84621.1|84682.9|84645.6|84642.3|84604.3|1122
1618995000000|2021-04-21 08:50:00|84645.8|84620.8|84618.6|84593.6|84667.6|84631.5|84616|84587|1001
1618995300000|2021-04-21 08:55:00|84616.7|84591.7|84653.1|84628.1|84670.7|84645.7|84616.7|84585|1259
1618995600000|2021-04-21 09:00:00|84654.2|84629.2|84627.6|84602.6|84656.8|84631.8|84618.8|84588.4|1063
1618995900000|2021-04-21 09:05:00|84627.7|84602.7|84563.8|84538.8|84646.1|84610|84555|84525.3|1043
1618996200000|2021-04-21 09:10:00|84563|84538|84538.8|84513.8|84575.4|84538.5|84533.2|84493.7|1024
1618996500000|2021-04-21 09:15:00|84538.7|84513.7|84597|84572|84599.4|84574.4|84531.8|84496.4|947
1618996800000|2021-04-21 09:20:00|84597.6|84572.6|84596.1|84571.1|84614.3|84579.5|84564.8|84529.1|946
1618997100000|2021-04-21 09:25:00|84596.4|84571.4|84585.1|84560.1|84629.3|84604.3|84574.6|84549.6|993
1618997400000|2021-04-21 09:30:00|84586|84561|84668.3|84643.3|84668.5|84643.5|84572.1|84547.1|1191
1618997700000|2021-04-21 09:35:00|84669.1|84644.1|84670.2|84645.2|84702.9|84673.6|84666.1|84636.3|1339
1618998000000|2021-04-21 09:40:00|84670.5|84645.5|84688|84663|84702.2|84671.8|84650.5|84615.3|1094
1618998300000|2021-04-21 09:45:00|84687.9|84662.9|84675.8|84650.8|84702|84673.9|84674|84649|1143
1618998600000|2021-04-21 09:50:00|84675.6|84650.6|84660.1|84635.1|84679.8|84654.8|84655|84630|987
1618998900000|2021-04-21 09:55:00|84660|84635|84692.2|84667.2|84697.8|84671.4|84656.3|84627.9|1192
1618999200000|2021-04-21 10:00:00|84693.4|84668.4|84742.1|84717.1|84750.3|84718.1|84692.9|84667.9|1057
1618999500000|2021-04-21 10:05:00|84742.2|84717.2|84682.8|84657.8|84744.6|84719.6|84672.5|84647.5|973
1618999800000|2021-04-21 10:10:00|84682.4|84657.4|84714.9|84689.9|84740.1|84715.1|84664.2|84639.2|1041
1619000100000|2021-04-21 10:15:00|84715|84690|84714.3|84664.3|84743.9|84708.6|84694.5|84657|1146
1619000400000|2021-04-21 10:20:00|84714.4|84664.4|84759.3|84734.3|84777|84741|84706.5|84664.4|1170
1619000700000|2021-04-21 10:25:00|84759.7|84734.7|84801.9|84751.9|84811.1|84779.6|84752.3|84716.4|1122
1619001000000|2021-04-21 10:30:00|84800.9|84750.9|84724.2|84699.2|84803.6|84768.2|84715.2|84678|953
1619001300000|2021-04-21 10:35:00|84723.6|84698.6|84723.4|84698.4|84749.1|84711.4|84691.2|84666.2|1007
1619001600000|2021-04-21 10:40:00|84723.6|84698.6|84695.6|84670.6|84750.6|84715.6|84695.6|84659|974
1619001900000|2021-04-21 10:45:00|84695.7|84670.7|84673.1|84648.1|84736|84701.8|84668.4|84643.4|941
1619002200000|2021-04-21 10:50:00|84672.8|84647.8|84641.8|84616.8|84695.2|84670.2|84634.5|84609.5|1066
1619002500000|2021-04-21 10:55:00|84641.5|84616.5|84610.2|84560.2|84654.5|84620.6|84595.7|84559.3|1086
1619002800000|2021-04-21 11:00:00|84609.6|84559.6|84642.3|84617.3|84649.6|84624.6|84600|84559.6|1067
1619003100000|2021-04-21 11:05:00|84642.5|84617.5|84613.3|84588.3|84659.5|84634.5|84612.8|84578.8|887
1619003400000|2021-04-21 11:10:00|84612.9|84587.9|84577.7|84552.7|84625|84600|84571.9|84534.2|1032
1619003700000|2021-04-21 11:15:00|84578|84553|84572.5|84547.5|84604.7|84579.7|84549.5|84524.5|1063
1619004000000|2021-04-21 11:20:00|84572.3|84547.3|84601.6|84576.6|84602.9|84577.9|84554.8|84529.8|875
1619004300000|2021-04-21 11:25:00|84601.4|84576.4|84594.3|84569.3|84607.1|84577.4|84581.2|84556.2|744
1619004600000|2021-04-21 11:30:00|84594.5|84569.5|84586.6|84561.6|84596.2|84569.7|84561.7|84536.7|912
1619004900000|2021-04-21 11:35:00|84586.1|84561.1|84573.9|84548.9|84589.6|84564.6|84539.2|84514.2|805
1619005200000|2021-04-21 11:40:00|84574.1|84549.1|84562.8|84537.8|84576.1|84551.1|84543|84509.1|955
1619005500000|2021-04-21 11:45:00|84562.5|84537.5|84585.1|84560.1|84586|84561|84552.9|84527.9|904
1619005800000|2021-04-21 11:50:00|84585|84560|84552|84527|84593|84568|84551.1|84522.7|1098
1619006100000|2021-04-21 11:55:00|84552.4|84527.4|84563.3|84538.3|84573.3|84548.3|84545.6|84520.6|1079
1619006400000|2021-04-21 12:00:00|84564.5|84539.5|84594.8|84569.8|84605.4|84580.4|84563.3|84538.3|1052
1619006700000|2021-04-21 12:05:00|84595.1|84570.1|84575|84550|84597.1|84572.1|84563|84538|997
1619007000000|2021-04-21 12:10:00|84575.1|84550.1|84548.2|84523.2|84578.1|84553.1|84547.9|84522.9|832
1619007300000|2021-04-21 12:15:00|84548.5|84523.5|84545.7|84520.7|84564.3|84539.1|84531.8|84506.8|828
1619007600000|2021-04-21 12:20:00|84545.5|84520.5|84507.9|84482.9|84556.1|84529.4|84501.2|84468.1|962
1619007900000|2021-04-21 12:25:00|84508.4|84483.4|84530.5|84505.5|84537.6|84512.6|84503.3|84478.3|925
1619008200000|2021-04-21 12:30:00|84530.6|84505.6|84570.4|84545.4|84584.1|84559.1|84530.1|84505.1|1099
1619008500000|2021-04-21 12:35:00|84570.5|84545.5|84591.4|84566.4|84597.9|84572.9|84559.3|84525.2|1044
1619008800000|2021-04-21 12:40:00|84591.3|84566.3|84555.7|84530.7|84591.9|84566.9|84536.5|84511.5|1013
1619009100000|2021-04-21 12:45:00|84555.9|84530.9|84546.5|84521.5|84561.9|84536.9|84531.2|84506.2|915
1619009400000|2021-04-21 12:50:00|84546.9|84521.9|84560.1|84535.1|84565.4|84540.4|84545.8|84520.8|824
1619009700000|2021-04-21 12:55:00|84560.3|84535.3|84546.1|84521.1|84583.4|84554.4|84513.2|84488.2|1169
1619010000000|2021-04-21 13:00:00|84546.4|84521.4|84597.2|84572.2|84608.3|84583.3|84545.8|84520.8|1214
1619010300000|2021-04-21 13:05:00|84596.6|84571.6|84606.8|84581.8|84610.1|84585.1|84549.4|84524.4|1067
1619010600000|2021-04-21 13:10:00|84607.2|84582.2|84661.7|84636.7|84678.3|84644.4|84606.6|84581.6|1228
1619010900000|2021-04-21 13:15:00|84661.5|84636.5|84625.7|84600.7|84663.6|84638.6|84615.3|84590.3|1121
1619011200000|2021-04-21 13:20:00|84625.5|84600.5|84613.6|84588.6|84629.6|84604.6|84602.4|84577.4|1010
1619011500000|2021-04-21 13:25:00|84613.4|84588.4|84637.9|84612.9|84637.9|84612.9|84597.8|84572.8|735
1619011800000|2021-04-21 13:30:00|84637.2|84612.2|84640|84615|84677.4|84652.4|84616.8|84591.8|1071
1619012100000|2021-04-21 13:35:00|84639.2|84614.2|84646.3|84621.3|84668.1|84643.1|84610.9|84585.9|1343
1619012400000|2021-04-21 13:40:00|84644.5|84619.5|84599.3|84574.3|84664.4|84636.1|84596.9|84571.9|1405
1619012700000|2021-04-21 13:45:00|84599.1|84574.1|84551.1|84526.1|84600.5|84575.5|84519.1|84494.1|1492
1619013000000|2021-04-21 13:50:00|84552|84527|84544.1|84519.1|84552.2|84527.2|84514.7|84486.1|1562
1619013300000|2021-04-21 13:55:00|84543.9|84518.9|84476.9|84451.9|84552.9|84527.9|84475.2|84450.2|1493
1619013600000|2021-04-21 14:00:00|84476.6|84451.6|84488.2|84463.2|84497.2|84471.3|84437.7|84401|1879
1619013900000|2021-04-21 14:05:00|84488.1|84463.1|84463.7|84438.7|84530.4|84505.4|84463.7|84435.2|1460
1619014200000|2021-04-21 14:10:00|84462.1|84437.1|84507.1|84482.1|84539|84514|84460.1|84435.1|1522
1619014500000|2021-04-21 14:15:00|84506.8|84481.8|84470.8|84445.8|84531.9|84506.9|84470.4|84445.4|1339
1619014800000|2021-04-21 14:20:00|84471.4|84446.4|84409.1|84384.1|84486.8|84461.8|84401.1|84375.1|1408
1619015100000|2021-04-21 14:25:00|84409.3|84384.3|84361|84336|84438.6|84400.4|84360.6|84329.4|1595
1619015400000|2021-04-21 14:30:00|84361.1|84336.1|84404.8|84379.8|84414.1|84389.1|84361.1|84328.9|1362
1619015700000|2021-04-21 14:35:00|84404.2|84379.2|84361.3|84336.3|84405.2|84380.2|84338.9|84313.9|1345
1619016000000|2021-04-21 14:40:00|84362.2|84337.2|84319.3|84294.3|84371.1|84346.1|84293.7|84268.7|1391
1619016300000|2021-04-21 14:45:00|84318.9|84293.9|84273.5|84248.5|84319.5|84294.5|84266.2|84229.7|1589
1619016600000|2021-04-21 14:50:00|84273|84248|84255.9|84230.9|84287|84254.2|84218.2|84193.2|1475
1619016900000|2021-04-21 14:55:00|84255.2|84230.2|84209.9|84184.9|84259.6|84234.6|84173.8|84148.8|1691
1619017200000|2021-04-21 15:00:00|84210.7|84185.7|84192.6|84167.6|84329.9|84241.5|84155.7|84130.7|1585
1619017500000|2021-04-21 15:05:00|84192.5|84167.5|84205.1|84180.1|84223.7|84198.7|84191.6|84166.6|1207
1619017800000|2021-04-21 15:10:00|84204.7|84179.7|84170.4|84145.4|84212.9|84187.9|84147.8|84122.8|1306
1619018100000|2021-04-21 15:15:00|84170.3|84145.3|84212.3|84187.3|84235.8|84210.8|84170.3|84145.3|1229
1619018400000|2021-04-21 15:20:00|84212|84187|84184.1|84159.1|84219.4|84194.4|84179.8|84154.8|1080
1619018700000|2021-04-21 15:25:00|84183.6|84158.6|84197.4|84172.4|84215.2|84190.2|84178.1|84153.1|1072
1619019000000|2021-04-21 15:30:00|84198.1|84173.1|84186.7|84161.7|84205.7|84180.7|84177.4|84152.2|1183
1619019300000|2021-04-21 15:35:00|84186.4|84161.4|84144.1|84119.1|84189.7|84164|84134.9|84109.9|1148
1619019600000|2021-04-21 15:40:00|84144.2|84119.2|84147.8|84122.8|84165.3|84131.1|84142.3|84107.6|997
1619019900000|2021-04-21 15:45:00|84148.5|84123.5|84148.8|84123.8|84172.3|84132.2|84135|84102.4|951
1619020200000|2021-04-21 15:50:00|84148.9|84123.9|84160.5|84135.5|84167.3|84136.8|84146.9|84110.3|1028
1619020500000|2021-04-21 15:55:00|84160|84135|84161.7|84136.7|84170.6|84145.6|84145.4|84111|871
1619020800000|2021-04-21 16:00:00|84162|84137|84176.2|84151.2|84200.7|84167.5|84162|84135.5|1095
1619021100000|2021-04-21 16:05:00|84176.4|84151.4|84130.7|84105.7|84184.4|84151.7|84130.2|84099.8|1047
1619021400000|2021-04-21 16:10:00|84130.4|84105.4|84166.8|84141.8|84167.6|84142.6|84128.9|84103.9|816
1619021700000|2021-04-21 16:15:00|84166.9|84141.9|84161.4|84136.4|84187.7|84162.7|84158.7|84133.7|992
1619022000000|2021-04-21 16:20:00|84160.8|84135.8|84155.5|84130.5|84166.6|84136.4|84149.9|84111.5|803
1619022300000|2021-04-21 16:25:00|84154.7|84129.7|84165.8|84115.8|84168|84133.7|84145.4|84110.3|759
1619022600000|2021-04-21 16:30:00|84165.5|84115.5|84174.8|84124.8|84187.9|84141.3|84144.7|84104.9|776
1619022900000|2021-04-21 16:35:00|84174|84124|84166.6|84141.6|84175.7|84142.7|84153.2|84116.9|636
1619023200000|2021-04-21 16:40:00|84166.7|84141.7|84188.5|84138.5|84193.4|84159.5|84154.2|84115.5|874
1619023500000|2021-04-21 16:45:00|84186.8|84136.8|84174.8|84149.8|84197.5|84161.9|84169.8|84131.9|1021
1619023800000|2021-04-21 16:50:00|84175.2|84150.2|84153.1|84128.1|84189.1|84155.9|84152.5|84124.4|722
1619024100000|2021-04-21 16:55:00|84153|84128|84225.3|84175.3|84225.6|84175.6|84152.8|84122.6|1114
1619024400000|2021-04-21 17:00:00|84225.7|84175.7|84225.3|84175.3|84239.3|84189.3|84222|84172|1358
1619024700000|2021-04-21 17:05:00|84224.4|84174.4|84176.7|84126.7|84224.4|84184.5|84168.8|84124.1|1017
1619025000000|2021-04-21 17:10:00|84176.5|84126.5|84170.1|84120.1|84182.4|84132.4|84164.7|84114.7|914
1619025300000|2021-04-21 17:15:00|84170.2|84120.2|84177.6|84127.6|84196|84146|84170|84120|935
1619025600000|2021-04-21 17:20:00|84177.7|84127.7|84168.3|84118.3|84179.6|84141.2|84159.4|84109.4|653
1619025900000|2021-04-21 17:25:00|84169.7|84119.7|84173.2|84148.2|84188|84150.9|84166.6|84116.6|750
1619026200000|2021-04-21 17:30:00|84172.8|84147.8|84191.3|84141.3|84216.5|84166.5|84172.7|84132.1|771
1619026500000|2021-04-21 17:35:00|84191.4|84141.4|84193.2|84143.2|84199.2|84161.1|84179.3|84137|556
1619026800000|2021-04-21 17:40:00|84193.3|84143.3|84179.3|84154.3|84194.4|84156.4|84167.3|84125|382
1619027100000|2021-04-21 17:45:00|84179.5|84154.5|84173.1|84148.1|84196.6|84158.8|84168.7|84135.8|553
1619027400000|2021-04-21 17:50:00|84173|84148|84165.2|84140.2|84187.8|84148.9|84165.2|84128.9|510
1619027700000|2021-04-21 17:55:00|84165.7|84140.7|84175.5|84150.5|84189|84155.3|84160.9|84123.4|782
1619028000000|2021-04-21 18:00:00|84175|84150|84175.2|84150.2|84194.6|84162.3|84158.1|84121.6|868
1619028300000|2021-04-21 18:05:00|84175|84150|84163.1|84138.1|84189.2|84153.7|84161.2|84128.1|503
1619028600000|2021-04-21 18:10:00|84163.2|84138.2|84155.2|84130.2|84179.7|84143|84153.8|84116.4|431
1619028900000|2021-04-21 18:15:00|84155.3|84130.3|84153.5|84128.5|84165.5|84135.8|84148.5|84114.8|469
1619029200000|2021-04-21 18:20:00|84153.6|84128.6|84153.3|84103.3|84163.3|84128.6|84138.7|84093.6|695
1619029500000|2021-04-21 18:25:00|84152.9|84102.9|84161.8|84111.8|84165|84122.6|84142|84099.6|602
1619029800000|2021-04-21 18:30:00|84161.4|84111.4|84159.6|84109.6|84167.8|84117.8|84155.6|84105.6|724
1619030100000|2021-04-21 18:35:00|84160.2|84110.2|84155|84105|84166|84116|84154.6|84104.6|546
1619030400000|2021-04-21 18:40:00|84155.2|84105.2|84159.4|84109.4|84162.4|84123.8|84143.3|84098.5|647
1619030700000|2021-04-21 18:45:00|84159|84109|84147|84122|84160.8|84126.8|84142.7|84102.8|511
1619031000000|2021-04-21 18:50:00|84147.1|84122.1|84146.2|84096.2|84171|84124.2|84138.1|84094.3|640
1619031300000|2021-04-21 18:55:00|84146.7|84096.7|84143.8|84093.8|84147.1|84097.6|84118.1|84077.3|824
1619031600000|2021-04-21 19:00:00|84142.8|84092.8|84138.2|84088.2|84151.9|84112.5|84127.8|84085.4|737
1619031900000|2021-04-21 19:05:00|84137.2|84087.2|84109.7|84084.7|84139.1|84095.3|84108.6|84068.6|558
1619032200000|2021-04-21 19:10:00|84109.8|84084.8|84094.1|84044.1|84120.2|84085.5|84088.5|84043.9|693
1619032500000|2021-04-21 19:15:00|84095.1|84045.1|84102.8|84052.8|84105.3|84063|84085.3|84044.7|721
1619032800000|2021-04-21 19:20:00|84101.5|84051.5|84098.4|84048.4|84105.5|84065|84082.3|84042.7|597
1619033100000|2021-04-21 19:25:00|84098.6|84048.6|84093.6|84043.6|84101.2|84062|84082.2|84041.8|438
1619033400000|2021-04-21 19:30:00|84094.6|84044.6|84076.4|84026.4|84096.9|84046.9|84074.8|84024.8|698
1619033700000|2021-04-21 19:35:00|84076.5|84026.5|84073.8|84023.8|84082.2|84032.2|84066.7|84016.7|628
1619034000000|2021-04-21 19:40:00|84073.7|84023.7|84071.6|84021.6|84075.5|84034.8|84059.7|84017|664
1619034300000|2021-04-21 19:45:00|84072.6|84022.6|84080.3|84030.3|84090|84043|84059.9|84021.4|814
1619034600000|2021-04-21 19:50:00|84079.3|84029.3|84078.3|84028.3|84089.9|84046.4|84063|84026.9|554
1619034900000|2021-04-21 19:55:00|84078.2|84028.2|84075.5|84025.5|84081.6|84042.5|84058.7|84020.7|643
1619035200000|2021-04-21 20:00:00|84075.6|84025.6|84075.7|84025.7|84091.4|84041.4|84074|84024|575
1619035500000|2021-04-21 20:05:00|84075.6|84025.6|84081.9|84031.9|84082.5|84032.5|84075.6|84025.6|343
1619035800000|2021-04-21 20:10:00|84081.8|84031.8|84081.4|84031.4|84088.1|84038.1|84076.5|84026.5|437
1619036100000|2021-04-21 20:15:00|84081.6|84031.6|84083|84033|84084.3|84034.3|84073.6|84023.6|424
1619036400000|2021-04-21 20:20:00|84083.4|84033.4|84152.4|84041.4|84252.8|84141.8|84070.2|84009|722
1619036700000|2021-04-21 20:25:00|84160|84049|84088.3|84038.3|84244|84133|84082.4|84009.7|2003
1619037000000|2021-04-21 20:30:00|84089.1|84039.1|84107.4|84057.4|84195.5|84087.5|84089.1|84007.4|2054
1619037300000|2021-04-21 20:35:00|84107.5|84057.5|84102.4|84052.4|84148.1|84084.2|84087.5|84025.7|1014
1619037600000|2021-04-21 20:40:00|84103.5|84053.5|84080.8|84030.8|84139.3|84071.8|84080.8|84011.4|472
1619037900000|2021-04-21 20:45:00|84084|84034|84088.4|84038.4|84146|84051.6|84067.6|83985.2|1211
1619038200000|2021-04-21 20:50:00|84099.4|84024.3|84101.8|84029.2|84129|84051.6|84067.7|84003.8|1920
1619038500000|2021-04-21 20:55:00|84116.9|84026.2|84141.8|84030.8|84141.8|84041.9|84089.2|83993.9|815
1619038800000|2021-04-21 21:00:00|84144.2|84033.2|84147.2|84036.2|84152.3|84041.3|84116.6|84005.6|77
1619039100000|2021-04-21 21:05:00|84139.2|84028.2|84143|84032|84150.5|84053.9|84116.8|84005.8|150
1619039400000|2021-04-21 21:10:00|84136.2|84025.2|84147.4|84036.4|84165.4|84054.4|84127.1|84016.1|283
1619039700000|2021-04-21 21:15:00|84149.5|84038.5|84164.1|84053.1|84164.1|84053.1|84131.8|84020.8|236
1619040000000|2021-04-21 21:20:00|84153.2|84042.2|84132.3|84021.3|84164|84053|84132|84021|167
1619040300000|2021-04-21 21:25:00|84157.8|84046.8|84132.2|84021.2|84170.1|84059.1|84132.2|84021.2|110
1619040600000|2021-04-21 21:30:00|84156.1|84045.1|84184.1|84073.1|84190.3|84079.3|84148.2|84037.2|388
1619040900000|2021-04-21 21:35:00|84183.9|84072.9|84156.7|84045.7|84189.1|84078.1|84145.8|84034.8|474
1619041200000|2021-04-21 21:40:00|84154.8|84043.8|84153.3|84042.3|84167.1|84056.1|84126|84015|231
1619041500000|2021-04-21 21:45:00|84151.7|84040.7|84156.7|84045.7|84169.5|84058.5|84135|84024|349
1619041800000|2021-04-21 21:50:00|84152.2|84041.2|84149.4|84038.4|84162.4|84051.4|84140.7|84029.7|359
1619042100000|2021-04-21 21:55:00|84149.2|84038.2|84133.5|84022.5|84174|84063|84125.4|84014.4|336
1619042400000|2021-04-21 22:00:00|84140.5|84029.5|84104.8|84004.3|84166.6|84055.6|84055.9|83984|1079
1619042700000|2021-04-21 22:05:00|84100.9|84005.6|84097.5|84022|84124.2|84041.5|84051.9|83990.4|2332
1619043000000|2021-04-21 22:10:00|84095.6|84020.6|84095.5|84023.7|84115.5|84041.7|84077.6|84008.1|1203
1619043300000|2021-04-21 22:15:00|84095.1|84020.1|84094.8|84018|84126.4|84049.2|84079|84010.5|1652
1619043600000|2021-04-21 22:20:00|84094.7|84018.2|84083.3|84033.3|84114.8|84044.9|84066.8|84006|2236
1619043900000|2021-04-21 22:25:00|84092.8|84022.6|84082.9|84032.9|84114.8|84045.6|84075|84011.6|2207
1619044200000|2021-04-21 22:30:00|84085.7|84035.7|84076.4|84026.4|84111.1|84035.7|84064|84003.8|1296
1619044500000|2021-04-21 22:35:00|84076.7|84026.7|84077.6|84027.6|84096.3|84035.8|84065|84006.4|368
1619044800000|2021-04-21 22:40:00|84076.4|84026.4|84077.6|84027.6|84084.6|84034.6|84066.7|84016.7|257
1619045100000|2021-04-21 22:45:00|84079.1|84029.1|84083.2|84033.2|84087.2|84037.2|84068.9|84018.9|225
1619045400000|2021-04-21 22:50:00|84083.5|84033.5|84093.1|84043.1|84106.7|84050.2|84073.5|84018|705
1619045700000|2021-04-21 22:55:00|84092.2|84042.2|84080.3|84030.3|84116.8|84049.7|84072.1|84004.3|2020
1619046000000|2021-04-21 23:00:00|84080.8|84030.8|84079.8|84029.8|84107.1|84043.2|84070|84012.8|1430
1619046300000|2021-04-21 23:05:00|84078.6|84028.6|84103.8|84022|84123.5|84044.9|84069|84007.9|2059
1619046600000|2021-04-21 23:10:00|84097.4|84021.7|84085.6|84035.6|84116.6|84050.2|84068.1|84001.4|1890
1619046900000|2021-04-21 23:15:00|84083.7|84033.7|84074.9|84024.9|84089.8|84039.8|84072.1|84022.1|884
1619047200000|2021-04-21 23:20:00|84074.6|84024.6|84080|84030|84085.1|84035.1|84072.6|84022.6|487
1619047500000|2021-04-21 23:25:00|84081.3|84031.3|84073.7|84023.7|84087.4|84037.4|84071.9|84021.9|427
1619047800000|2021-04-21 23:30:00|84074.7|84024.7|84074.9|84024.9|84086.1|84036.1|84072.2|84022.2|558
1619048100000|2021-04-21 23:35:00|84073.9|84023.9|84076|84026|84085.4|84035.4|84067.6|84017.6|385
1619048400000|2021-04-21 23:40:00|84073.3|84023.3|84076|84026|84086.7|84036.7|84070.7|84020.7|421
1619048700000|2021-04-21 23:45:00|84076.2|84026.2|84076.2|84026.2|84086.2|84036.2|84068.6|84018.6|351
1619049000000|2021-04-21 23:50:00|84077.7|84027.7|84071.8|84021.8|84085.1|84035.1|84064.8|84014.8|384
1619049300000|2021-04-21 23:55:00|84072.5|84022.5|84077.1|84027.1|84083.7|84033.7|84062.5|84012.5|405
1619049600000|2021-04-22 00:00:00|84077.4|84027.4|84067.3|84017.3|84081.9|84031.9|84054.1|84004.1|845
1619049900000|2021-04-22 00:05:00|84065.9|84015.9|84079.7|84029.7|84097.7|84040.5|84064.7|84014.7|840
1619050200000|2021-04-22 00:10:00|84080|84030|84080.8|84030.8|84093.4|84043.4|84069.7|84019.7|1159
1619050500000|2021-04-22 00:15:00|84082|84032|84087.7|84037.7|84091.7|84041.7|84078.9|84028.9|619
1619050800000|2021-04-22 00:20:00|84088|84038|84097.3|84047.3|84108.9|84058.9|84085.4|84035.4|1590
1619051100000|2021-04-22 00:25:00|84097.9|84047.9|84106.6|84056.6|84114|84064|84092.8|84042.8|1241
1619051400000|2021-04-22 00:30:00|84104.2|84054.2|84101.5|84051.5|84112.4|84062.4|84093.4|84043.4|1603
1619051700000|2021-04-22 00:35:00|84100.9|84050.9|84083.7|84033.7|84108.3|84058.3|84082.8|84032.8|1447
1619052000000|2021-04-22 00:40:00|84083.6|84033.6|84082|84032|84086.8|84036.8|84077.9|84027.9|525
1619052300000|2021-04-22 00:45:00|84081.9|84031.9|84060|84010|84084.6|84034.6|84054.3|84004.3|791
1619052600000|2021-04-22 00:50:00|84060.1|84010.1|84078.8|84028.8|84084.7|84034.7|84056.8|84006.8|883
1619052900000|2021-04-22 00:55:00|84078.9|84028.9|84086.1|84036.1|84097.2|84047.2|84072.2|84022.2|757
1619053200000|2021-04-22 01:00:00|84086.4|84036.4|84076.6|84026.6|84102.7|84052.7|84070.8|84020.8|894
1619053500000|2021-04-22 01:05:00|84076.8|84026.8|84065.1|84015.1|84083.5|84033.5|84055.9|84005.9|867
1619053800000|2021-04-22 01:10:00|84065.4|84015.4|84075.5|84025.5|84078.8|84028.8|84060|84010|891
1619054100000|2021-04-22 01:15:00|84075.2|84025.2|84078.8|84028.8|84082.3|84032.3|84071.5|84021.5|840
1619054400000|2021-04-22 01:20:00|84078.7|84028.7|84062|84012|84103.8|84045.6|84060.9|84010.2|971
1619054700000|2021-04-22 01:25:00|84062.2|84012.2|84072.3|84022.3|84083.4|84033.4|84058.6|84008.6|819
1619055000000|2021-04-22 01:30:00|84072.1|84022.1|84054|84004|84072.6|84022.6|84048.8|83998.8|884
1619055300000|2021-04-22 01:35:00|84054.2|84004.2|84048.2|83998.2|84059.7|84009.7|84045.3|83995.3|860
1619055600000|2021-04-22 01:40:00|84048.7|83998.7|84037.4|83987.4|84052.5|84002.5|84036.2|83986.2|769
1619055900000|2021-04-22 01:45:00|84037.6|83987.6|84031.5|83981.5|84048.2|83998.2|84028.8|83978.8|824
1619056200000|2021-04-22 01:50:00|84031.3|83981.3|84028.1|83978.1|84045.8|83995.8|84015.1|83965.1|1311
1619056500000|2021-04-22 01:55:00|84028.5|83978.5|84040.7|83990.7|84054|84004|84025.8|83975.8|1237
1619056800000|2021-04-22 02:00:00|84041.4|83991.4|84034.7|83984.7|84052.5|84002.5|84032.4|83982.4|865
1619057100000|2021-04-22 02:05:00|84034.2|83984.2|84042|83992|84042.1|83992.1|84029.9|83979.9|641
1619057400000|2021-04-22 02:10:00|84042.2|83992.2|84021.2|83971.2|84042.8|83992.8|84013.8|83963.8|665
1619057700000|2021-04-22 02:15:00|84020.7|83970.7|84018.5|83968.5|84029.5|83979.5|84011.8|83961.8|722
1619058000000|2021-04-22 02:20:00|84019.8|83969.8|84019.4|83969.4|84028.2|83978.2|84009.9|83959.9|777
1619058300000|2021-04-22 02:25:00|84016.9|83966.9|84014.4|83964.4|84023.9|83973.9|84011.4|83961.4|924
1619058600000|2021-04-22 02:30:00|84014.7|83964.7|84015.3|83965.3|84030.1|83980.1|84006.6|83956.6|944
1619058900000|2021-04-22 02:35:00|84015.5|83965.5|84018|83968|84028.1|83978.1|84011.6|83961.6|756
1619059200000|2021-04-22 02:40:00|84017.9|83967.9|84020.3|83970.3|84034.3|83984.3|84017.9|83967.9|1125
1619059500000|2021-04-22 02:45:00|84020.6|83970.6|84027.2|83977.2|84033.3|83983.3|84019.4|83969.4|1467
1619059800000|2021-04-22 02:50:00|84026.7|83976.7|84026.3|83976.3|84032.3|83982.3|84019.4|83969.4|879
1619060100000|2021-04-22 02:55:00|84025.8|83975.8|84011.5|83961.5|84031.9|83981.9|84011.4|83961.4|1571
1619060400000|2021-04-22 03:00:00|84011.4|83961.4|84021.8|83971.8|84029.7|83979.7|84010.9|83960.9|1225
1619060700000|2021-04-22 03:05:00|84021.7|83971.7|84017.8|83967.8|84031.6|83981.6|84012|83962|1260
1619061000000|2021-04-22 03:10:00|84017.9|83967.9|84024|83974|84029.5|83979.5|84014.8|83964.8|1150
1619061300000|2021-04-22 03:15:00|84024.1|83974.1|84025.1|83975.1|84033.4|83983.4|84015.6|83965.6|1133
1619061600000|2021-04-22 03:20:00|84025.6|83975.6|84023.3|83973.3|84031.7|83981.7|84017|83967|866
1619061900000|2021-04-22 03:25:00|84023.2|83973.2|84025.5|83975.5|84033.4|83983.4|84015.3|83965.3|1004
1619062200000|2021-04-22 03:30:00|84025|83975|84052.1|84002.1|84057.9|84007.9|84023.5|83973.5|1132
1619062500000|2021-04-22 03:35:00|84052.2|84002.2|84068.3|84018.3|84070|84020|84043.9|83993.9|939
1619062800000|2021-04-22 03:40:00|84068.4|84018.4|84063.5|84013.5|84074|84024|84052|84002|1244
1619063100000|2021-04-22 03:45:00|84063.4|84013.4|84065.7|84015.7|84074.6|84024.6|84060.4|84010.4|798
1619063400000|2021-04-22 03:50:00|84065.1|84015.1|84069.7|84019.7|84076|84026|84063|84013|1113
1619063700000|2021-04-22 03:55:00|84070.2|84020.2|84074.4|84024.4|84087.2|84037.2|84063.3|84013.3|1018
1619064000000|2021-04-22 04:00:00|84074.9|84024.9|84070.1|84020.1|84080.6|84030.6|84064.2|84014.2|1512
1619064300000|2021-04-22 04:05:00|84069.6|84019.6|84069|84019|84077.6|84027.6|84062.4|84012.4|1519
1619064600000|2021-04-22 04:10:00|84069.4|84019.4|84099.3|84049.3|84107.5|84057.5|84066.1|84016.1|1438
1619064900000|2021-04-22 04:15:00|84099.2|84049.2|84097.2|84047.2|84114.8|84064.8|84090.7|84040.7|1041
1619065200000|2021-04-22 04:20:00|84096.5|84046.5|84088.2|84038.2|84101.9|84051.9|84085.4|84035.4|678
1619065500000|2021-04-22 04:25:00|84088|84038|84090.6|84040.6|84093.3|84043.3|84079.6|84029.6|546
1619065800000|2021-04-22 04:30:00|84090.5|84040.5|84091.3|84041.3|84094.9|84044.9|84086.7|84036.7|529
1619066100000|2021-04-22 04:35:00|84091.5|84041.5|84091.5|84041.5|84108.2|84058.2|84089.5|84039.5|930
1619066400000|2021-04-22 04:40:00|84091.4|84041.4|84086.5|84036.5|84094|84044|84080.4|84030.4|806
1619066700000|2021-04-22 04:45:00|84086.6|84036.6|84098.5|84048.5|84102.2|84052.2|84085.9|84035.9|471
1619067000000|2021-04-22 04:50:00|84098.4|84048.4|84117.9|84067.9|84125.7|84075.7|84093.4|84043.4|1454
1619067300000|2021-04-22 04:55:00|84117.4|84067.4|84087.3|84037.3|84123.7|84073.7|84085.4|84035.4|1406
1619067600000|2021-04-22 05:00:00|84088.3|84038.3|84092.1|84042.1|84100.3|84050.3|84085.5|84035.5|1069
1619067900000|2021-04-22 05:05:00|84093|84043|84099|84049|84105.3|84055.3|84086.2|84036.2|1008
1619068200000|2021-04-22 05:10:00|84099.6|84049.6|84106.3|84056.3|84115|84065|84098.3|84048.3|706
1619068500000|2021-04-22 05:15:00|84106.1|84056.1|84094.9|84044.9|84106.1|84056.1|84093|84043|637
1619068800000|2021-04-22 05:20:00|84095.2|84045.2|84125.5|84075.5|84127.2|84077.2|84093|84043|947
1619069100000|2021-04-22 05:25:00|84126|84076|84125.1|84075.1|84129.5|84079.5|84123.1|84073.1|592
1619069400000|2021-04-22 05:30:00|84125.2|84075.2|84154.9|84104.9|84186.3|84136.3|84110.4|84060.4|1001
1619069700000|2021-04-22 05:35:00|84155.3|84105.3|84101.3|84051.3|84156.7|84106.7|84099.1|84049.1|878
1619070000000|2021-04-22 05:40:00|84101.2|84051.2|84100.7|84050.7|84108.4|84058.4|84095.2|84045.2|840
1619070300000|2021-04-22 05:45:00|84100.8|84050.8|84099|84049|84106.3|84056.3|84095.2|84045.2|656
1619070600000|2021-04-22 05:50:00|84099.1|84049.1|84103.4|84053.4|84107.9|84057.9|84094.6|84044.6|811
1619070900000|2021-04-22 05:55:00|84103.6|84053.6|84126.7|84076.7|84138.5|84088.5|84100.6|84050.6|854
1619071200000|2021-04-22 06:00:00|84122.9|84072.9|84123.5|84073.5|84138.5|84088.5|84101.6|84051.6|1188
1619071500000|2021-04-22 06:05:00|84124.2|84074.2|84129.8|84079.8|84144.6|84094.6|84103.2|84064.7|899
1619071800000|2021-04-22 06:10:00|84129.9|84079.9|84180.7|84130.7|84181.3|84131.3|84127|84079.2|1122
1619072100000|2021-04-22 06:15:00|84180.4|84130.4|84159.2|84109.2|84185.5|84135.5|84159|84109|749
1619072400000|2021-04-22 06:20:00|84159|84109|84149|84099|84166.3|84116.3|84133.2|84092.5|880
1619072700000|2021-04-22 06:25:00|84150.2|84100.2|84080.6|84030.6|84151.8|84108.8|84064.2|84027.6|1144
1619073000000|2021-04-22 06:30:00|84080.1|84030.1|84023|83998|84085.1|84048.7|84022.3|83985.1|1414
1619073300000|2021-04-22 06:35:00|84022.9|83997.9|83975.8|83950.8|84037.3|83998.3|83971.3|83938.4|1133
1619073600000|2021-04-22 06:40:00|83975.4|83950.4|84009.2|83984.2|84022.4|83988.8|83966.9|83929.6|959
1619073900000|2021-04-22 06:45:00|84009|83984|83937.2|83912.2|84022.8|83989.5|83916.1|83889.8|1039
1619074200000|2021-04-22 06:50:00|83937.4|83912.4|83915.6|83890.6|83948.8|83915.7|83902.7|83870.5|1128
1619074500000|2021-04-22 06:55:00|83912.9|83887.9|83957.3|83907.3|83961.9|83931.3|83906.1|83881.1|1234
1619074800000|2021-04-22 07:00:00|83958|83908|83975.6|83950.6|84036.4|83973.4|83945.2|83907.8|1474
1619075100000|2021-04-22 07:05:00|83975.5|83950.5|84005.6|83980.6|84006.1|83981.1|83965.8|83940.8|1182
1619075400000|2021-04-22 07:10:00|84004.3|83979.3|83984.3|83959.3|84004.3|83979.3|83974.4|83940|1091
1619075700000|2021-04-22 07:15:00|83984.1|83959.1|83996.3|83971.3|84018.5|83982.1|83974.4|83949.4|901
1619076000000|2021-04-22 07:20:00|83996.1|83971.1|83958.1|83933.1|83998.6|83973.6|83946.4|83906.8|967
1619076300000|2021-04-22 07:25:00|83958.4|83933.4|83979|83954|83981.3|83956.3|83948.8|83923.8|929
1619076600000|2021-04-22 07:30:00|83979.1|83954.1|84011.8|83986.8|84025.2|83990.3|83976.7|83951.7|975
1619076900000|2021-04-22 07:35:00|84012.1|83987.1|83996.1|83971.1|84013.7|83988.7|83983.6|83958.6|1003
1619077200000|2021-04-22 07:40:00|83996.4|83971.4|84018.8|83993.8|84031.6|84006.6|83987.6|83962.6|939
1619077500000|2021-04-22 07:45:00|84018.6|83993.6|84026.6|84001.6|84026.6|84001.6|83989.4|83964.4|884
1619077800000|2021-04-22 07:50:00|84026.5|84001.5|84005.4|83980.4|84033.3|84008.3|84002.4|83977.4|1035
1619078100000|2021-04-22 07:55:00|84005.7|83980.7|83991.6|83966.6|84005.8|83980.8|83973.5|83948.5|1148
1619078400000|2021-04-22 08:00:00|83991.8|83966.8|84045.2|84020.2|84069|84037.7|83991.8|83966.8|1237
1619078700000|2021-04-22 08:05:00|84046.5|84021.5|84052.3|84027.3|84063.1|84035.6|84046.5|84013.1|829
1619079000000|2021-04-22 08:10:00|84051.9|84026.9|84105.6|84080.6|84108.5|84083.5|84051.1|84026.1|1153
1619079300000|2021-04-22 08:15:00|84105.7|84080.7|84114.9|84089.9|84136.3|84101.2|84092.4|84067.4|974
1619079600000|2021-04-22 08:20:00|84115.6|84090.6|84107.8|84082.8|84146.9|84113|84105.4|84069.9|861
1619079900000|2021-04-22 08:25:00|84107.9|84082.9|84100.5|84075.5|84115.6|84090.6|84086.4|84055.9|865
1619080200000|2021-04-22 08:30:00|84100|84075|84105.8|84080.8|84108.9|84083.9|84087.1|84062.1|986
1619080500000|2021-04-22 08:35:00|84105.9|84080.9|84100.3|84075.3|84107.2|84082.2|84086.1|84061.1|790
1619080800000|2021-04-22 08:40:00|84100.4|84075.4|84152.4|84127.4|84159.7|84134.7|84096.1|84071.1|1217
1619081100000|2021-04-22 08:45:00|84150.6|84125.6|84159.6|84134.6|84162.9|84137.9|84123.8|84088.7|1089
1619081400000|2021-04-22 08:50:00|84159.7|84134.7|84204.2|84179.2|84231.4|84196.1|84158.2|84133.2|1338
1619081700000|2021-04-22 08:55:00|84203.9|84178.9|84196.5|84171.5|84218.3|84193.3|84181.4|84149.4|1228
1619082000000|2021-04-22 09:00:00|84197.1|84172.1|84191.3|84166.3|84218.1|84183.3|84180.7|84142.7|1139
1619082300000|2021-04-22 09:05:00|84191.2|84166.2|84178.1|84153.1|84192.7|84167.7|84163.6|84135.9|1063
1619082600000|2021-04-22 09:10:00|84179|84154|84181.6|84156.6|84187|84159.8|84158.2|84132.3|1126
1619082900000|2021-04-22 09:15:00|84181.7|84156.7|84172.3|84147.3|84188.8|84156.7|84158.9|84124.3|1031
1619083200000|2021-04-22 09:20:00|84172.2|84147.2|84137.4|84112.4|84173.9|84148.9|84137.1|84112.1|851
1619083500000|2021-04-22 09:25:00|84137.6|84112.6|84161.1|84136.1|84168.8|84137.7|84130.1|84095.5|939
1619083800000|2021-04-22 09:30:00|84161.2|84136.2|84126.2|84101.2|84161.2|84136.2|84125.9|84100.9|1114
1619084100000|2021-04-22 09:35:00|84126.4|84101.4|84114.3|84089.3|84128.1|84103.1|84107|84082|872
1619084400000|2021-04-22 09:40:00|84114.2|84089.2|84104.2|84079.2|84120.5|84095.5|84095.8|84070.8|747
1619084700000|2021-04-22 09:45:00|84104|84079|84080.8|84055.8|84110.2|84085.2|84074.1|84049.1|857
1619085000000|2021-04-22 09:50:00|84081.4|84056.4|84083.4|84058.4|84089.3|84064.3|84070.8|84045.8|783
1619085300000|2021-04-22 09:55:00|84083.7|84058.7|84069.8|84044.8|84089.2|84064.2|84043.2|84009.8|1176
1619085600000|2021-04-22 10:00:00|84069.6|84044.6|84045.9|84020.9|84080.6|84046.2|84041.3|84008.6|1085
1619085900000|2021-04-22 10:05:00|84045.8|84020.8|84036.6|84011.6|84052.5|84022.3|84021.2|83985.6|1149
1619086200000|2021-04-22 10:10:00|84036.8|84011.8|84009.6|83984.6|84038.2|84013.2|84006.8|83979.6|1175
1619086500000|2021-04-22 10:15:00|84009.2|83984.2|84027.1|84002.1|84036.9|84002.5|84009|83974.4|907
1619086800000|2021-04-22 10:20:00|84027|84002|84022.6|83997.6|84051.2|84018.5|84019|83991.8|990
1619087100000|2021-04-22 10:25:00|84023|83998|84030.3|84005.3|84035.7|84010.7|84007.3|83982.3|875
1619087400000|2021-04-22 10:30:00|84029.1|84004.1|84041.5|84016.5|84063.2|84027.8|84014.3|83983.4|1054
1619087700000|2021-04-22 10:35:00|84041.4|84016.4|84025.6|84000.6|84041.4|84016.4|84017.8|83992.8|868
1619088000000|2021-04-22 10:40:00|84024.8|83999.8|84018.6|83993.6|84032.8|84002.5|84015.8|83981.1|725
1619088300000|2021-04-22 10:45:00|84019.7|83994.7|84018.5|83993.5|84027|84002|84005.1|83980.1|1007
1619088600000|2021-04-22 10:50:00|84019.3|83994.3|84012.4|83987.4|84022.6|83997.6|84005|83980|775
1619088900000|2021-04-22 10:55:00|84013.3|83988.3|84019.9|83994.9|84034.7|84009.7|84005.7|83980.7|1241
1619089200000|2021-04-22 11:00:00|84019.8|83994.8|84010.5|83985.5|84057.4|84025.3|84007|83982|1303
1619089500000|2021-04-22 11:05:00|84010.8|83985.8|83977.6|83952.6|84010.8|83985.8|83969|83944|1063
1619089800000|2021-04-22 11:10:00|83977.3|83952.3|83981.4|83956.4|83996|83971|83964.5|83939.5|1034
1619090100000|2021-04-22 11:15:00|83980.9|83955.9|83974.1|83949.1|83988|83963|83961.6|83936.6|994
1619090400000|2021-04-22 11:20:00|83973.9|83948.9|83941.8|83916.8|83973.9|83948.9|83918.4|83893.4|1008
1619090700000|2021-04-22 11:25:00|83941.6|83916.6|83926.3|83901.3|83948.4|83921|83913.4|83888.4|1000
1619091000000|2021-04-22 11:30:00|83927|83902|83940.3|83915.3|83940.7|83915.7|83916.2|83891.2|788
1619091300000|2021-04-22 11:35:00|83941.1|83916.1|83966.7|83941.7|83976.7|83951.7|83938.9|83903.5|934
1619091600000|2021-04-22 11:40:00|83967.6|83942.6|84010.4|83960.4|84021.1|83983.9|83950.9|83925.9|1060
1619091900000|2021-04-22 11:45:00|84011|83961|83987|83962|84024.4|83985.5|83951.7|83926.7|1382
1619092200000|2021-04-22 11:50:00|83986.8|83961.8|84012.8|83987.8|84024.3|83992.5|83982.5|83954.2|960
1619092500000|2021-04-22 11:55:00|84012.3|83987.3|84021.9|83996.9|84050.1|84023.3|84010|83980.9|1434
1619092800000|2021-04-22 12:00:00|84022.1|83997.1|83999.1|83974.1|84034.3|84009.3|83988.4|83963.4|1391
1619093100000|2021-04-22 12:05:00|83999.4|83974.4|83980|83955|84004|83977.6|83965.2|83933.7|1303
1619093400000|2021-04-22 12:10:00|83980.2|83955.2|84054|84029|84054.5|84029.5|83977.6|83952.6|1334
1619093700000|2021-04-22 12:15:00|84054.9|84029.9|84001.1|83976.1|84058.4|84033.4|83985.7|83960.7|1141
1619094000000|2021-04-22 12:20:00|84000.9|83975.9|84040.7|84015.7|84043|84018|84000.5|83968.2|1056
1619094300000|2021-04-22 12:25:00|84039.3|84014.3|84067.4|83963.7|84126.6|84028.1|84022|83956.8|1060
1619094600000|2021-04-22 12:30:00|84096.5|83985.5|84049.3|84024.3|84104|84059.8|84034.7|83963.8|1660
1619094900000|2021-04-22 12:35:00|84049.5|84024.5|84057.2|84032.2|84079.2|84054.2|84043.7|84018.7|1428
1619095200000|2021-04-22 12:40:00|84057.5|84032.5|84010.1|83985.1|84064.2|84039.2|84006.2|83975|1413
1619095500000|2021-04-22 12:45:00|84012.1|83987.1|83997.7|83972.7|84013.1|83988.1|83966.7|83941.7|1299
1619095800000|2021-04-22 12:50:00|83997.5|83972.5|83952.4|83927.4|83997.5|83972.5|83950.3|83925.3|1407
1619096100000|2021-04-22 12:55:00|83952.3|83927.3|83910.7|83885.7|83992.1|83956.4|83888.4|83853.1|1652
1619096400000|2021-04-22 13:00:00|83910.5|83885.5|83877.1|83852.1|83943.3|83912.4|83874|83842.9|1717
1619096700000|2021-04-22 13:05:00|83876.5|83851.5|83892.5|83867.5|83916.3|83886|83864.7|83839.7|1428
1619097000000|2021-04-22 13:10:00|83889.3|83864.3|83943|83918|83976|83947.8|83881.4|83856.4|1493
1619097300000|2021-04-22 13:15:00|83942.6|83917.6|84053.2|84028.2|84077|84048.3|83928.8|83903.8|1445
1619097600000|2021-04-22 13:20:00|84053.3|84028.3|84047.6|83997.6|84129.9|84089.6|84008.8|83972.9|1949
1619097900000|2021-04-22 13:25:00|84042.8|83992.8|84113|84063|84114.8|84074.5|84033.1|83992.8|1535
1619098200000|2021-04-22 13:30:00|84113.7|84063.7|84107.9|84082.9|84178.4|84140|84094.6|84062.7|1182
1619098500000|2021-04-22 13:35:00|84108.4|84083.4|84091.5|84066.5|84136.6|84109.6|84081.8|84045|1101
1619098800000|2021-04-22 13:40:00|84091.3|84066.3|84120.1|84095.1|84141.3|84097.7|84077.6|84036.6|1022
1619099100000|2021-04-22 13:45:00|84119.8|84094.8|84152.9|84127.9|84163.7|84138.1|84112|84087|985
1619099400000|2021-04-22 13:50:00|84153|84128|84169|84144|84221.6|84186.6|84129.8|84099.8|1071
1619099700000|2021-04-22 13:55:00|84166.8|84141.8|84159.5|84109.5|84181.7|84142.9|84124.5|84088|1068
1619100000000|2021-04-22 14:00:00|84159.1|84109.1|84196.8|84171.8|84205.9|84180.9|84121.3|84086.2|1138
1619100300000|2021-04-22 14:05:00|84196.3|84171.3|84247.5|84222.5|84273.1|84243.7|84176.5|84151.5|1060
1619100600000|2021-04-22 14:10:00|84245.8|84220.8|84359.2|84334.2|84374.4|84335|84245.8|84219.5|1095
1619100900000|2021-04-22 14:15:00|84358.7|84333.7|84435.7|84410.7|84478.8|84441.8|84355.7|84322.8|1159
1619101200000|2021-04-22 14:20:00|84434.5|84409.5|84448.2|84423.2|84464.1|84431.6|84421|84383.3|1114
1619101500000|2021-04-22 14:25:00|84446.9|84421.9|84418.5|84393.5|84453.8|84427.2|84373.5|84338.3|1078
1619101800000|2021-04-22 14:30:00|84417.5|84392.5|84345.2|84320.2|84421.2|84396|84339.5|84314.5|1032
1619102100000|2021-04-22 14:35:00|84345|84320|84349.9|84324.9|84379.1|84354.1|84338.8|84313.8|956
1619102400000|2021-04-22 14:40:00|84351|84326|84296.3|84271.3|84361.2|84336.2|84290.3|84265.3|941
1619102700000|2021-04-22 14:45:00|84295.9|84270.9|84290.1|84265.1|84339.8|84307.9|84287.7|84257.1|909
1619103000000|2021-04-22 14:50:00|84290.2|84265.2|84288.7|84263.7|84296.3|84271.3|84240.6|84215.6|973
1619103300000|2021-04-22 14:55:00|84289.1|84264.1|84262.3|84237.3|84303.1|84278.1|84251.9|84226.9|1059
1619103600000|2021-04-22 15:00:00|84262|84237|84283.3|84258.3|84300.2|84275.2|84246.9|84212.9|1021
1619103900000|2021-04-22 15:05:00|84285.1|84260.1|84275.6|84250.6|84304.6|84278.6|84275.2|84250.2|838
1619104200000|2021-04-22 15:10:00|84275.4|84250.4|84295.3|84270.3|84299.9|84274.9|84272.2|84247.2|793
1619104500000|2021-04-22 15:15:00|84295.1|84270.1|84310.6|84285.6|84312.3|84287.3|84282.1|84257.1|893
1619104800000|2021-04-22 15:20:00|84311.5|84286.5|84330|84305|84335.1|84310.1|84294.9|84269.9|809
1619105100000|2021-04-22 15:25:00|84329.9|84304.9|84371.6|84346.6|84373.1|84347|84329.6|84304.6|915
1619105400000|2021-04-22 15:30:00|84372.5|84347.5|84393|84368|84410.4|84378|84371.4|84346.4|961
1619105700000|2021-04-22 15:35:00|84392.5|84367.5|84387.8|84362.8|84403.7|84378.7|84377.7|84352.7|840
1619106000000|2021-04-22 15:40:00|84388.6|84363.6|84331.4|84306.4|84394.3|84369.3|84329.4|84292.3|862
1619106300000|2021-04-22 15:45:00|84331.2|84306.2|84315.2|84290.2|84339.9|84306.3|84309.7|84282.2|723
1619106600000|2021-04-22 15:50:00|84316.1|84291.1|84322.9|84297.9|84327.8|84300.3|84301|84273.3|678
1619106900000|2021-04-22 15:55:00|84323.8|84298.8|84377.3|84352.3|84384.6|84359.6|84316.8|84291.8|956
1619107200000|2021-04-22 16:00:00|84378.1|84353.1|84451.1|84401.1|84454.7|84404.7|84373.6|84338.4|960
1619107500000|2021-04-22 16:05:00|84446.9|84396.9|84408.3|84383.3|84448.2|84404.7|84407.8|84371.6|823
1619107800000|2021-04-22 16:10:00|84408|84383|84392.3|84367.3|84418.7|84383.8|84391.3|84353.2|641
1619108100000|2021-04-22 16:15:00|84392.8|84367.8|84384.1|84334.1|84415.4|84387.7|84374.4|84324.4|802
1619108400000|2021-04-22 16:20:00|84382.5|84332.5|84321.5|84296.5|84384.1|84340.2|84320.2|84283.6|987
1619108700000|2021-04-22 16:25:00|84321.3|84296.3|84331.8|84281.8|84335.6|84306|84313.5|84277.1|723
1619109000000|2021-04-22 16:30:00|84331.5|84281.5|84330.3|84305.3|84354.7|84314.2|84308.2|84272.6|712
1619109300000|2021-04-22 16:35:00|84330.1|84305.1|84331.1|84306.1|84350.3|84314.1|84315.5|84277.5|703
1619109600000|2021-04-22 16:40:00|84330.8|84305.8|84374.5|84324.5|84377.1|84336.2|84325.4|84300.4|771
1619109900000|2021-04-22 16:45:00|84374.4|84324.4|84379.9|84329.9|84385.4|84346.3|84363.3|84322.2|733
1619110200000|2021-04-22 16:50:00|84380.3|84330.3|84352.6|84302.6|84395.4|84347.5|84342|84299.5|794
1619110500000|2021-04-22 16:55:00|84352.1|84302.1|84351.7|84301.7|84374.1|84324.1|84334.9|84296.5|802
1619110800000|2021-04-22 17:00:00|84351.9|84301.9|84345.4|84320.4|84405.6|84355.6|84336.6|84300.6|817
1619111100000|2021-04-22 17:05:00|84343.8|84318.8|84420.3|84370.3|84441.9|84391.9|84331.6|84298.7|1002
1619111400000|2021-04-22 17:10:00|84421|84371|84430.8|84380.8|84443.7|84393.7|84403.1|84358.3|1013
1619111700000|2021-04-22 17:15:00|84430.2|84380.2|84417.7|84367.7|84434.4|84384.4|84388.5|84345.7|957
1619112000000|2021-04-22 17:20:00|84417.3|84367.3|84395|84345|84425.2|84375.2|84393.1|84343.1|932
1619112300000|2021-04-22 17:25:00|84395.1|84345.1|84347.2|84297.2|84398.7|84348.7|84330.6|84280.6|891
1619112600000|2021-04-22 17:30:00|84347.1|84297.1|84365.5|84315.5|84407.4|84357.4|84342.7|84292.7|948
1619112900000|2021-04-22 17:35:00|84365.6|84315.6|84368.4|84318.4|84378.2|84328.2|84357.4|84307.4|845
1619113200000|2021-04-22 17:40:00|84368.2|84318.2|84390.3|84340.3|84407.6|84357.6|84368.2|84318.2|910
1619113500000|2021-04-22 17:45:00|84390.2|84340.2|84412.6|84362.6|84418.7|84368.7|84370.4|84329.9|908
1619113800000|2021-04-22 17:50:00|84412.7|84362.7|84442.3|84392.3|84447|84397|84399.7|84349.7|962
1619114100000|2021-04-22 17:55:00|84446.8|84396.8|84423.1|84373.1|84449.6|84404.8|84393.1|84343.1|886
1619114400000|2021-04-22 18:00:00|84422.1|84372.1|84447.4|84397.4|84449.2|84399.2|84404.6|84354.6|1268
1619114700000|2021-04-22 18:05:00|84447.2|84397.2|84501.3|84451.3|84501.6|84451.6|84430.2|84380.2|1525
1619115000000|2021-04-22 18:10:00|84503.5|84453.5|84465|84415|84543.4|84493.4|84453.4|84403.4|1582
1619115300000|2021-04-22 18:15:00|84464.3|84414.3|84476.4|84426.4|84509.8|84459.8|84460.5|84410.5|1401
1619115600000|2021-04-22 18:20:00|84476.1|84426.1|84464|84414|84487|84437|84461.1|84411.1|1126
1619115900000|2021-04-22 18:25:00|84463.8|84413.8|84458.2|84408.2|84477.5|84427.5|84458.2|84408.2|1040
1619116200000|2021-04-22 18:30:00|84458|84408|84446|84396|84468.8|84418.8|84440.1|84395.9|1055
1619116500000|2021-04-22 18:35:00|84446.2|84396.2|84444.2|84394.2|84447.9|84397.9|84425.5|84375.5|998
1619116800000|2021-04-22 18:40:00|84444.3|84394.3|84411.9|84361.9|84451.4|84401.4|84410.4|84360.4|1053
1619117100000|2021-04-22 18:45:00|84412.2|84362.2|84439.1|84389.1|84439.1|84389.1|84408.8|84358.8|972
1619117400000|2021-04-22 18:50:00|84439.2|84389.2|84418.7|84368.7|84439.9|84389.9|84415|84365|877
1619117700000|2021-04-22 18:55:00|84417|84367|84405.1|84355.1|84420.9|84370.9|84398.4|84348.4|1086
1619118000000|2021-04-22 19:00:00|84405|84355|84401.3|84351.3|84412.3|84364.7|84388|84344.3|1054
1619118300000|2021-04-22 19:05:00|84401.2|84351.2|84406.8|84356.8|84411|84365.3|84384|84338.3|1021
1619118600000|2021-04-22 19:10:00|84407.1|84357.1|84400.1|84350.1|84416.3|84366.3|84381.6|84343.8|750
1619118900000|2021-04-22 19:15:00|84400.8|84350.8|84393.1|84343.1|84423.1|84380.8|84388.2|84339.3|928
1619119200000|2021-04-22 19:20:00|84393.3|84343.3|84388.4|84338.4|84405.8|84356.5|84378.1|84328.5|1204
1619119500000|2021-04-22 19:25:00|84387.4|84337.4|84368.5|84318.5|84392|84347.8|84364.2|84314.2|921
1619119800000|2021-04-22 19:30:00|84367.3|84317.3|84358.7|84308.7|84375.1|84325.1|84352.3|84302.3|1047
1619120100000|2021-04-22 19:35:00|84357.7|84307.7|84354.7|84304.7|84371.9|84321.9|84343.5|84293.5|1179
1619120400000|2021-04-22 19:40:00|84354.5|84304.5|84343.8|84293.8|84359.6|84309.6|84337.9|84287.9|951
1619120700000|2021-04-22 19:45:00|84343.7|84293.7|84325.4|84275.4|84344.1|84294.1|84308.5|84258.5|834
1619121000000|2021-04-22 19:50:00|84326.4|84276.4|84325.4|84275.4|84335.4|84290.2|84315.2|84268.6|860
1619121300000|2021-04-22 19:55:00|84326.4|84276.4|84369.1|84319.1|84486.5|84375.5|84320.7|84270.7|1584
1619121600000|2021-04-22 20:00:00|84369.4|84319.4|84345.1|84295.1|84421.9|84333.2|84329.2|84270.1|1254
1619121900000|2021-04-22 20:05:00|84345|84295|84354.3|84304.3|84359.3|84309.3|84343.5|84293.5|416
1619122200000|2021-04-22 20:10:00|84354.6|84304.6|84355|84305|84367.7|84320|84343.2|84302|422
1619122500000|2021-04-22 20:15:00|84354.8|84304.8|84373.9|84323.9|84374.2|84324.2|84351.5|84301.5|329
1619122800000|2021-04-22 20:20:00|84372.9|84322.9|84377.6|84327.6|84380.5|84330.5|84370|84320|339
1619123100000|2021-04-22 20:25:00|84377.5|84327.5|84367|84317|84381.2|84337.7|84361.2|84316|497
1619123400000|2021-04-22 20:30:00|84366.4|84316.4|84369.4|84319.4|84374.7|84324.7|84357.6|84307.6|425
1619123700000|2021-04-22 20:35:00|84369.2|84319.2|84360.8|84310.8|84371.7|84321.7|84357.3|84307.3|345
1619124000000|2021-04-22 20:40:00|84361.5|84311.5|84366.6|84316.6|84369.2|84319.2|84359.4|84309.4|357
1619124300000|2021-04-22 20:45:00|84363.4|84313.4|84372.7|84322.7|84381.6|84331.6|84363.4|84313.4|602
1619124600000|2021-04-22 20:50:00|84373.3|84323.3|84365.4|84315.4|84374.8|84324.8|84357.5|84307.5|1327
1619124900000|2021-04-22 20:55:00|84362.5|84312.5|84357|84263.6|84369.1|84319.1|84328.6|84249.7|602
1619125200000|2021-04-22 21:00:00|84337.5|84287.5|84496.8|84385.8|84497.1|84386.1|84337.5|84262|23
1619125500000|2021-04-22 21:05:00|84448.9|84337.9|84497|84386|84502.1|84391.1|84448.9|84337.9|4
1619126100000|2021-04-22 21:15:00|84463.3|84352.3|84466.4|84355.4|84510.7|84399.7|84386|84275|28
1619126400000|2021-04-22 21:20:00|84455.8|84344.8|84496.4|84385.4|84527.1|84416.1|84455.8|84344.8|59
1619126700000|2021-04-22 21:25:00|84508.7|84397.7|84528.8|84417.8|84530.3|84419.3|84463.5|84352.5|207
1619127000000|2021-04-22 21:30:00|84526|84415|84524.3|84413.3|84530.2|84419.2|84496.7|84385.7|488
1619127300000|2021-04-22 21:35:00|84512.7|84401.7|84515|84404|84528.5|84417.5|84490.4|84379.4|198
1619127600000|2021-04-22 21:40:00|84515.8|84404.8|84520.4|84409.4|84529.3|84418.3|84491.8|84380.8|158
1619127900000|2021-04-22 21:45:00|84520.2|84409.2|84520|84409|84523.1|84412.1|84470.2|84359.2|130
1619128200000|2021-04-22 21:50:00|84518.5|84407.5|84528.3|84417.3|84528.3|84417.3|84490.8|84379.8|237
1619128500000|2021-04-22 21:55:00|84524.5|84413.5|84511.8|84400.8|84526.1|84415.1|84453.7|84342.7|139
1619128800000|2021-04-22 22:00:00|84519.4|84408.4|84492.2|84381.2|84548.2|84437.2|84478.3|84367.3|1317
1619129100000|2021-04-22 22:05:00|84490.6|84379.6|84385.4|84274.4|84502.6|84391.6|84380.2|84269.2|603
1619129400000|2021-04-22 22:10:00|84385.5|84274.5|84374.1|84276.3|84388.7|84291.2|84367.7|84260.9|608
1619129700000|2021-04-22 22:15:00|84374.2|84275.7|84363.4|84285|84385.2|84296.9|84363.4|84269.7|507
1619130000000|2021-04-22 22:20:00|84365.6|84290.1|84347.4|84297.4|84381.5|84302.7|84345.2|84271|747
1619130300000|2021-04-22 22:25:00|84347.3|84297.3|84345.8|84273.7|84365.8|84303.7|84335.6|84267.3|674
1619130600000|2021-04-22 22:30:00|84345.9|84273.3|84358.7|84281.6|84375.9|84307.3|84333.9|84266|884
1619130900000|2021-04-22 22:35:00|84357.9|84281.4|84354.2|84278.2|84374.7|84304.3|84340.5|84270.3|618
1619131200000|2021-04-22 22:40:00|84353.6|84278.9|84341.8|84291.8|84368.8|84305.4|84337.6|84273.1|639
1619131500000|2021-04-22 22:45:00|84355.4|84273.6|84349.1|84299.1|84368.9|84307.7|84337.4|84273.1|807
1619131800000|2021-04-22 22:50:00|84360.9|84286.4|84353.7|84281.3|84373.1|84308.3|84340|84272.5|831
1619132100000|2021-04-22 22:55:00|84354.9|84280.4|84363.1|84292|84369.9|84303.1|84331.7|84268.4|840
1619132400000|2021-04-22 23:00:00|84366|84288.7|84342.4|84292.4|84379.2|84321.1|84335|84276|862
1619132700000|2021-04-22 23:05:00|84342.5|84292.5|84344.3|84294.3|84359.4|84300.7|84331.7|84281.7|728
1619133000000|2021-04-22 23:10:00|84343.7|84293.7|84345.6|84295.6|84361.4|84301.6|84328.2|84276.8|748
1619133300000|2021-04-22 23:15:00|84346|84296|84352.5|84302.5|84367.7|84309.8|84335|84283.2|704
1619133600000|2021-04-22 23:20:00|84352.4|84302.4|84340.6|84290.6|84364.5|84306.6|84337.9|84283.5|785
1619133900000|2021-04-22 23:25:00|84340.7|84290.7|84355|84305|84380.3|84314.5|84339.4|84289.4|816
1619134200000|2021-04-22 23:30:00|84355.6|84305.6|84353|84303|84375.8|84312.6|84344.3|84285.8|734
1619134500000|2021-04-22 23:35:00|84352.7|84302.7|84349.3|84299.3|84367.1|84310.9|84341.1|84285.5|865
1619134800000|2021-04-22 23:40:00|84348.9|84298.9|84355.1|84305.1|84362.7|84312.7|84341.4|84291.4|821
1619135100000|2021-04-22 23:45:00|84354.9|84304.9|84361.7|84311.7|84378.8|84319.9|84351.9|84301.9|962
1619135400000|2021-04-22 23:50:00|84361.8|84311.8|84354.5|84304.5|84384.9|84320.8|84346|84290.7|1271
1619135700000|2021-04-22 23:55:00|84354.1|84304.1|84364.2|84314.2|84378.5|84323.8|84351.5|84301.5|945
1619136000000|2021-04-23 00:00:00|84373.7|84302.1|84365.5|84315.5|84373.7|84321.9|84330.8|84272.8|1486
1619136300000|2021-04-23 00:05:00|84367.1|84317.1|84332.5|84282.5|84378.6|84328.6|84329.5|84279.5|1962
1619136600000|2021-04-23 00:10:00|84332.6|84282.6|84346.8|84296.8|84355.4|84305.4|84331.2|84281.2|1437
1619136900000|2021-04-23 00:15:00|84346.7|84296.7|84345|84295|84359|84309|84325.4|84275.4|1499
1619137200000|2021-04-23 00:20:00|84344.5|84294.5|84357.9|84307.9|84369.3|84319.3|84344.2|84294.2|1449
1619137500000|2021-04-23 00:25:00|84357.6|84307.6|84311.4|84261.4|84363.6|84313.6|84300.9|84250.9|1352
1619137800000|2021-04-23 00:30:00|84311.2|84261.2|84309.5|84259.5|84352.4|84290.9|84302.2|84252.2|1201
1619138100000|2021-04-23 00:35:00|84309.1|84259.1|84348.5|84298.5|84350.6|84300.6|84296.4|84246.4|948
1619138400000|2021-04-23 00:40:00|84348.8|84298.8|84369.1|84319.1|84373.2|84323.2|84341.1|84291.1|1064
1619138700000|2021-04-23 00:45:00|84369.5|84319.5|84373|84323|84383.1|84333.1|84336.7|84286.7|1391
1619139000000|2021-04-23 00:50:00|84373.6|84323.6|84318.5|84268.5|84380.8|84330.8|84315.7|84265.7|1892
1619139300000|2021-04-23 00:55:00|84319.7|84269.7|84302|84252|84356.4|84301.7|84301.7|84251.7|1490
1619139600000|2021-04-23 01:00:00|84302.1|84252.1|84333.6|84283.6|84364.4|84310.9|84300|84250|1530
1619139900000|2021-04-23 01:05:00|84333.3|84283.3|84328.1|84278.1|84333.3|84283.3|84311.8|84261.8|1467
1619140200000|2021-04-23 01:10:00|84328.8|84278.8|84285.2|84235.2|84335.7|84285.7|84284.7|84234.7|1336
1619140500000|2021-04-23 01:15:00|84285.9|84235.9|84294.6|84244.6|84310.8|84260.8|84267.4|84217.4|1469
1619140800000|2021-04-23 01:20:00|84294.7|84244.7|84280.3|84230.3|84311.9|84250.6|84268.9|84218.9|1457
1619141100000|2021-04-23 01:25:00|84278|84228|84287.6|84237.6|84314|84253.4|84267.3|84217.3|1292
1619141400000|2021-04-23 01:30:00|84287.4|84237.4|84302.5|84252.5|84326.8|84276.8|84287.4|84237.4|1468
1619141700000|2021-04-23 01:35:00|84302.1|84252.1|84275.3|84225.3|84311.5|84260.6|84268.8|84218.8|1420
1619142000000|2021-04-23 01:40:00|84275.4|84225.4|84281.1|84231.1|84303.7|84245.6|84263.6|84213.6|1765
1619142300000|2021-04-23 01:45:00|84281|84231|84280.5|84230.5|84282.1|84232.1|84261.9|84211.9|1443
1619142600000|2021-04-23 01:50:00|84280.6|84230.6|84271.9|84221.9|84286.5|84236.5|84270.5|84214.3|1925
1619142900000|2021-04-23 01:55:00|84273.8|84223.8|84270.7|84220.7|84310|84250.2|84267.1|84207.2|1721
1619143200000|2021-04-23 02:00:00|84267.4|84217.4|84305|84231.8|84305|84242.7|84258.9|84203.5|1507
1619143500000|2021-04-23 02:05:00|84304.6|84232.4|84309.8|84259.8|84327.6|84269.3|84288.4|84229|1596
1619143800000|2021-04-23 02:10:00|84309.4|84259.4|84315.9|84265.9|84333.7|84273.2|84305.8|84246.4|1447
1619144100000|2021-04-23 02:15:00|84316.1|84266.1|84337.5|84287.5|84346.9|84289.1|84307.4|84246.2|1472
1619144400000|2021-04-23 02:20:00|84337.8|84287.8|84325.8|84275.8|84349|84294.2|84317|84260.3|1457
1619144700000|2021-04-23 02:25:00|84326.4|84276.4|84330.5|84280.5|84344.5|84283.7|84316.4|84256.9|1329
1619145000000|2021-04-23 02:30:00|84330.3|84280.3|84329.9|84279.9|84344.9|84282.6|84309.9|84256.5|1341
1619145300000|2021-04-23 02:35:00|84330.7|84280.7|84291.8|84241.8|84336.4|84285.4|84289.7|84236.9|1244
1619145600000|2021-04-23 02:40:00|84295.3|84245.3|84291.7|84241.7|84296.6|84246.6|84277.9|84227.9|850
1619145900000|2021-04-23 02:45:00|84288.8|84238.8|84282.9|84232.9|84290.9|84240.9|84249.1|84199.1|941
1619146200000|2021-04-23 02:50:00|84283.2|84233.2|84281.7|84231.7|84287.7|84237.7|84254.9|84204.9|1012
1619146500000|2021-04-23 02:55:00|84281.3|84231.3|84267.3|84217.3|84281.8|84231.8|84258.4|84208.4|1176
1619146800000|2021-04-23 03:00:00|84267.7|84217.7|84254.2|84204.2|84267.8|84217.8|84246.4|84196.4|1603
1619147100000|2021-04-23 03:05:00|84254.4|84204.4|84253.9|84203.9|84271.4|84221.4|84246.5|84196.5|1188
1619147400000|2021-04-23 03:10:00|84253.8|84203.8|84251.7|84201.7|84283.7|84233.7|84246.4|84196.4|1274
1619147700000|2021-04-23 03:15:00|84251.6|84201.6|84254.1|84204.1|84263|84213|84242.1|84192.1|1753
1619148000000|2021-04-23 03:20:00|84254.7|84204.7|84238.5|84188.5|84269.4|84219.4|84226.9|84176.9|1604
1619148300000|2021-04-23 03:25:00|84238.4|84188.4|84230.3|84180.3|84241|84191|84230.3|84180.3|570
1619148600000|2021-04-23 03:30:00|84231.5|84181.5|84243.6|84193.6|84245.2|84195.2|84231.5|84181.5|688
1619148900000|2021-04-23 03:35:00|84243.8|84193.8|84240.7|84190.7|84251.3|84201.3|84239.9|84189.9|618
1619149200000|2021-04-23 03:40:00|84241|84191|84245.8|84195.8|84249.8|84199.8|84237.2|84187.2|590
1619149500000|2021-04-23 03:45:00|84246|84196|84260.8|84210.8|84261.2|84211.2|84243.5|84193.5|610
1619149800000|2021-04-23 03:50:00|84260.9|84210.9|84260.5|84210.5|84263.4|84213.4|84253.6|84203.6|599
1619150100000|2021-04-23 03:55:00|84259.9|84209.9|84249.1|84199.1|84269.6|84219.6|84228.3|84178.3|920
1619150400000|2021-04-23 04:00:00|84249|84199|84249.3|84199.3|84256.2|84206.2|84234.5|84184.5|1283
1619150700000|2021-04-23 04:05:00|84249.5|84199.5|84246.1|84196.1|84251.3|84201.3|84239.1|84189.1|698
1619151000000|2021-04-23 04:10:00|84246|84196|84272.7|84222.7|84284.2|84234.2|84234.4|84184.4|984
1619151300000|2021-04-23 04:15:00|84272.5|84222.5|84228|84178|84277|84227|84215.6|84165.6|1010
1619151600000|2021-04-23 04:20:00|84228.1|84178.1|84236.3|84186.3|84244.5|84194.5|84227.9|84177.9|1894
1619151900000|2021-04-23 04:25:00|84235.2|84185.2|84272.7|84222.7|84312.9|84248.4|84227.8|84177.8|1403
1619152200000|2021-04-23 04:30:00|84272.5|84222.5|84284.3|84234.3|84285.3|84235.3|84270.2|84220.2|747
1619152500000|2021-04-23 04:35:00|84284.4|84234.4|84276.3|84226.3|84288.1|84238.1|84275.2|84225.2|426
1619152800000|2021-04-23 04:40:00|84276.6|84226.6|84270.3|84220.3|84281.5|84231.5|84267.4|84217.4|524
1619153100000|2021-04-23 04:45:00|84270.2|84220.2|84257.1|84207.1|84280.9|84230.9|84238.2|84188.2|672
1619153400000|2021-04-23 04:50:00|84256.7|84206.7|84247.8|84197.8|84264.3|84214.3|84243.7|84193.7|713
1619153700000|2021-04-23 04:55:00|84248|84198|84249.9|84199.9|84253.2|84203.2|84244.5|84194.5|648
1619154000000|2021-04-23 05:00:00|84249.8|84199.8|84246|84196|84249.8|84199.8|84241.7|84191.7|638
1619154300000|2021-04-23 05:05:00|84246.2|84196.2|84248.7|84198.7|84253.5|84203.5|84242.5|84192.5|471
1619154600000|2021-04-23 05:10:00|84248.6|84198.6|84247.5|84197.5|84255.2|84205.2|84245.5|84195.5|415
1619154900000|2021-04-23 05:15:00|84248.6|84198.6|84241.3|84191.3|84251.4|84201.4|84237.3|84187.3|580
1619155200000|2021-04-23 05:20:00|84241.2|84191.2|84249.3|84199.3|84253.8|84203.8|84239|84189|538
1619155500000|2021-04-23 05:25:00|84249.1|84199.1|84253.1|84203.1|84256.6|84206.6|84246.8|84196.8|648
1619155800000|2021-04-23 05:30:00|84253|84203|84237.3|84187.3|84258.1|84208.1|84232.4|84182.4|870
1619156100000|2021-04-23 05:35:00|84237.5|84187.5|84225.1|84175.1|84237.5|84187.5|84218.5|84168.5|1118
1619156400000|2021-04-23 05:40:00|84225|84175|84236.4|84186.4|84238.2|84188.2|84222.8|84172.8|862
1619156700000|2021-04-23 05:45:00|84236.2|84186.2|84227.1|84177.1|84240.8|84190.8|84225.6|84175.6|688
1619157000000|2021-04-23 05:50:00|84227.4|84177.4|84240.7|84190.7|84242.1|84192.1|84223.4|84173.4|721
1619157300000|2021-04-23 05:55:00|84240.8|84190.8|84246.1|84196.1|84276.3|84226.3|84239.5|84189.5|1389
1619157600000|2021-04-23 06:00:00|84245.9|84195.9|84267.4|84217.4|84283.3|84233.3|84243.4|84193.4|1357
1619157900000|2021-04-23 06:05:00|84267.5|84217.5|84249.3|84199.3|84280.7|84238.3|84241.1|84195.9|893
1619158200000|2021-04-23 06:10:00|84249.2|84199.2|84253.3|84203.3|84265.8|84224.4|84239.7|84198.1|888
1619158500000|2021-04-23 06:15:00|84254.4|84204.4|84287.4|84237.4|84306.5|84266.9|84244.6|84196.6|1078
1619158800000|2021-04-23 06:20:00|84287.9|84237.9|84287.5|84237.5|84294.5|84258.4|84256|84218.5|897
1619159100000|2021-04-23 06:25:00|84287.6|84237.6|84295.1|84245.1|84297.4|84260|84261.1|84224.1|724
1619159400000|2021-04-23 06:30:00|84296.3|84246.3|84294.3|84269.3|84315|84278.2|84278.6|84245.4|821
1619159700000|2021-04-23 06:35:00|84293.2|84268.2|84262|84237|84308.9|84272.5|84259.1|84224.8|845
1619160000000|2021-04-23 06:40:00|84262.1|84237.1|84258.1|84233.1|84274.2|84241.2|84240.6|84206|888
1619160300000|2021-04-23 06:45:00|84258.3|84233.3|84248|84223|84289|84252.1|84237.1|84209.5|1047
1619160600000|2021-04-23 06:50:00|84248.3|84223.3|84266.8|84241.8|84279|84242.6|84225.3|84194.7|1043
1619160900000|2021-04-23 06:55:00|84265.9|84240.9|84270.3|84245.3|84298.1|84259.2|84241.3|84209.3|1314
1619161200000|2021-04-23 07:00:00|84270|84245|84210|84185|84329.1|84245.5|84184|84147.9|1496
1619161500000|2021-04-23 07:05:00|84210.6|84185.6|84160|84110|84250|84216.1|84139|84102.5|1444
1619161800000|2021-04-23 07:10:00|84159.4|84109.4|84211.1|84100.1|84239.3|84151.2|84120.5|84083.3|1306
1619162100000|2021-04-23 07:15:00|84210.4|84101.2|84081.8|84056.8|84211.8|84101.2|84080.3|84024.8|1631
1619162400000|2021-04-23 07:20:00|84081.7|84056.7|84051.3|84026.3|84086.8|84061.8|84048.8|84012.3|1425
1619162700000|2021-04-23 07:25:00|84051.8|84026.8|84005.8|83921.8|84068|84037.2|83965.2|83898.1|1372
1619163000000|2021-04-23 07:30:00|83987.7|83937.7|84093.7|84068.7|84102.4|84070.2|83987.7|83920.3|1576
1619163300000|2021-04-23 07:35:00|84095.9|84070.9|84083.9|84058.9|84111.7|84077.1|84074|84036.5|1241
1619163600000|2021-04-23 07:40:00|84084.2|84059.2|84052.4|84027.4|84086.2|84059.4|84048.7|84014.7|1175
1619163900000|2021-04-23 07:45:00|84050.7|84025.7|84024.4|83999.4|84063.5|84026.4|84007.6|83982.6|1212
1619164200000|2021-04-23 07:50:00|84025.7|84000.7|84029.2|84004.2|84054.3|84029.3|84020.5|83995.5|942
1619164500000|2021-04-23 07:55:00|84029.3|84004.3|84034|83984|84057.2|84024.9|84006.6|83964.2|1309
1619164800000|2021-04-23 08:00:00|84033|83983|83998.1|83973.1|84095.7|84045.7|83982.3|83921.1|1394
1619165100000|2021-04-23 08:05:00|83997.4|83972.4|84053.5|84028.5|84054.6|84029.6|83994|83965.9|1049
1619165400000|2021-04-23 08:10:00|84052.7|84027.7|84046.2|84021.2|84064.4|84029.7|84026.5|83990.9|1120
1619165700000|2021-04-23 08:15:00|84045.6|84020.6|83983.6|83958.6|84055.7|84021.1|83983.3|83955.4|1153
1619166000000|2021-04-23 08:20:00|83982.8|83957.8|83987.6|83962.6|84012.7|83976.5|83978.6|83948.9|1109
1619166300000|2021-04-23 08:25:00|83987.5|83962.5|84000|83975|84005.2|83980.2|83987.1|83951.5|976
1619166600000|2021-04-23 08:30:00|83999.9|83974.9|84015.6|83990.6|84040.1|84008.2|83983.2|83958.2|1239
1619166900000|2021-04-23 08:35:00|84015.3|83990.3|84021.3|83996.3|84050.4|84014|84005.9|83974.4|1187
1619167200000|2021-04-23 08:40:00|84022.2|83997.2|84058|84033|84070.1|84033.6|84021.1|83989.9|1088
1619167500000|2021-04-23 08:45:00|84057.9|84032.9|84053.4|84028.4|84090|84059.3|84048.5|84012.2|1033
1619167800000|2021-04-23 08:50:00|84053.2|84028.2|84049.7|84024.7|84071.4|84046|84045|84020|1012
1619168100000|2021-04-23 08:55:00|84049.5|84024.5|84097.3|84072.3|84109|84083.6|84044.4|84019.4|1109
1619168400000|2021-04-23 09:00:00|84098.3|84073.3|84048.3|84023.3|84104.1|84074.4|84044.1|84014.4|1089
1619168700000|2021-04-23 09:05:00|84048.4|84023.4|84053.7|84028.7|84063|84038|84038.8|84013.8|1017
1619169000000|2021-04-23 09:10:00|84054|84029|84102.7|84077.7|84122.9|84086.9|84053.1|84028.1|1279
1619169300000|2021-04-23 09:15:00|84102.3|84077.3|84098.8|84073.8|84114.8|84079.3|84087.1|84052.4|983
1619169600000|2021-04-23 09:20:00|84098.5|84073.5|84104.3|84079.3|84125|84092|84080.7|84046.6|1316
1619169900000|2021-04-23 09:25:00|84106.1|84081.1|84143.8|84118.8|84157.7|84121|84104.1|84078.3|1015
1619170200000|2021-04-23 09:30:00|84143.7|84118.7|84127.4|84102.4|84151.5|84122.2|84125.6|84089|715
1619170500000|2021-04-23 09:35:00|84127.5|84102.5|84121.8|84096.8|84140.2|84104.8|84115.6|84084.2|748
1619170800000|2021-04-23 09:40:00|84122.1|84097.1|84134.9|84109.9|84159.8|84123.7|84122|84097|750
1619171100000|2021-04-23 09:45:00|84133.3|84108.3|84174.5|84149.5|84187.4|84149.5|84130.8|84097.6|970
1619171400000|2021-04-23 09:50:00|84174.3|84149.3|84154.6|84129.6|84182.9|84150.1|84138.3|84110.8|1143
1619171700000|2021-04-23 09:55:00|84155.2|84130.2|84182.7|84157.7|84182.7|84157.7|84124|84091|1186
1619172000000|2021-04-23 10:00:00|84182.9|84157.9|84192.3|84167.3|84225.4|84194|84163.6|84132.4|1056
1619172300000|2021-04-23 10:05:00|84190.7|84165.7|84174|84149|84215.3|84178.7|84169.3|84136.7|908
1619172600000|2021-04-23 10:10:00|84173.9|84148.9|84207.1|84182.1|84211.7|84183.4|84166.9|84141.9|832
1619172900000|2021-04-23 10:15:00|84207.6|84182.6|84240.5|84215.5|84274.8|84236.8|84203.1|84178.1|1159
1619173200000|2021-04-23 10:20:00|84240.6|84215.6|84227.3|84202.3|84249.6|84215.6|84217.1|84180.6|1040
1619173500000|2021-04-23 10:25:00|84227.1|84202.1|84211.2|84186.2|84249.9|84224.9|84210.8|84185.8|982
1619173800000|2021-04-23 10:30:00|84211.3|84186.3|84251.1|84226.1|84251.6|84226.6|84201.4|84176.4|768
1619174100000|2021-04-23 10:35:00|84251.4|84226.4|84236.9|84211.9|84253.4|84228.4|84235.4|84210.4|899
1619174400000|2021-04-23 10:40:00|84236.8|84211.8|84195.4|84170.4|84248.4|84223.4|84194.5|84161.8|791
1619174700000|2021-04-23 10:45:00|84195.3|84170.3|84171.5|84146.5|84200.2|84170.3|84146.5|84117.8|855
1619175000000|2021-04-23 10:50:00|84171.2|84146.2|84150.9|84125.9|84194.4|84158.1|84136|84101.2|863
1619175300000|2021-04-23 10:55:00|84153.7|84128.7|84167.4|84142.4|84182.9|84152.7|84151.7|84115.8|1119
1619175600000|2021-04-23 11:00:00|84167.5|84142.5|84159.8|84134.8|84211.3|84175.1|84159.5|84134.5|1121
1619175900000|2021-04-23 11:05:00|84160.3|84135.3|84178.6|84153.6|84187.7|84161.2|84144.8|84116.9|962
1619176200000|2021-04-23 11:10:00|84177.3|84152.3|84141.8|84116.8|84195.8|84157.8|84138.7|84109.5|1129
1619176500000|2021-04-23 11:15:00|84141.6|84116.6|84132.7|84107.7|84163.5|84130.2|84125.5|84090.1|880
1619176800000|2021-04-23 11:20:00|84132.8|84107.8|84158|84133|84163.6|84138.6|84132.6|84104.2|842
1619177100000|2021-04-23 11:25:00|84158.1|84133.1|84115.9|84090.9|84166.2|84138|84110.1|84080.9|969
1619177400000|2021-04-23 11:30:00|84116.4|84091.4|84079.7|84054.7|84123.3|84091.4|84068.8|84042.4|1091
1619177700000|2021-04-23 11:35:00|84079.5|84054.5|84077.3|84052.3|84095.2|84063.7|84068.4|84040.9|1129
1619178000000|2021-04-23 11:40:00|84076.8|84051.8|84087.4|84062.4|84093.7|84065.6|84068.5|84032.9|914
1619178300000|2021-04-23 11:45:00|84087.5|84062.5|84114.6|84089.6|84126.8|84097.5|84070.8|84041.2|1198
1619178600000|2021-04-23 11:50:00|84114.5|84089.5|84092.2|84067.2|84114.7|84089.7|84075.1|84048.6|938
1619178900000|2021-04-23 11:55:00|84092.6|84067.6|84104|84079|84124.9|84099.9|84088.2|84063.2|1351
1619179200000|2021-04-23 12:00:00|84103.9|84078.9|84041.7|84016.7|84103.9|84078.9|84037.9|84008.6|1212
1619179500000|2021-04-23 12:05:00|84041.6|84016.6|84043.4|84018.4|84074.8|84038.2|84021.3|83996.3|1369
1619179800000|2021-04-23 12:10:00|84043.6|84018.6|84057|84032|84075.5|84038.5|84033.2|83996|1136
1619180100000|2021-04-23 12:15:00|84056.6|84031.6|84108.1|84083.1|84130.2|84093.3|84044.1|84013|1272
1619180400000|2021-04-23 12:20:00|84104.5|84079.5|84049.8|84024.8|84121.1|84093.8|84035.8|84010.8|1487
1619180700000|2021-04-23 12:25:00|84051.8|84026.8|84034.7|84009.7|84089.7|84051.4|84023.7|83994.5|1333
1619181000000|2021-04-23 12:30:00|84034.6|84009.6|84068|84043|84085.4|84051|84034.3|84007.1|1219
1619181300000|2021-04-23 12:35:00|84068.3|84043.3|84026.1|83976.1|84099.3|84072.9|83998.4|83961.5|1306
1619181600000|2021-04-23 12:40:00|84026.9|83976.9|84023.8|83998.8|84031.3|84006.3|83987.7|83950|1229
1619181900000|2021-04-23 12:45:00|84023.9|83998.9|84001.1|83976.1|84034.1|83999.5|83995.9|83964.6|979
1619182200000|2021-04-23 12:50:00|84001|83976|84021.5|83996.5|84024.4|83999.4|83997.2|83965.6|1210
1619182500000|2021-04-23 12:55:00|84021.8|83996.8|84042|84017|84056.7|84026.5|84017.8|83985.4|1087
1619182800000|2021-04-23 13:00:00|84041.4|84016.4|84032.1|84007.1|84052.2|84027.2|84008.9|83983.9|1282
1619183100000|2021-04-23 13:05:00|84032.6|84007.6|84019.9|83994.9|84036.9|84007.8|83998.7|83973.7|1248
1619183400000|2021-04-23 13:10:00|84019.8|83994.8|84102.3|84077.3|84103.2|84078.2|84015.1|83990.1|1435
1619183700000|2021-04-23 13:15:00|84102.4|84077.4|84052.5|84027.5|84106|84078.2|84045.7|84020.7|1413
1619184000000|2021-04-23 13:20:00|84052|84027|84077.9|84052.9|84096|84062.5|84009.3|83984.3|1239
1619184300000|2021-04-23 13:25:00|84077.7|84052.7|84108.5|84058.5|84118.1|84079.7|84072|84040.5|913
1619184600000|2021-04-23 13:30:00|84109.6|84059.6|84050.6|84025.6|84112.7|84078|84050.3|84025.3|1041
1619184900000|2021-04-23 13:35:00|84050.7|84025.7|84091.5|84066.5|84104.7|84079.7|84043.2|84018.2|985
1619185200000|2021-04-23 13:40:00|84090.6|84065.6|84109.9|84059.9|84112|84071.3|84065.9|84036.7|1055
1619185500000|2021-04-23 13:45:00|84114.4|84064.4|84087.9|84062.9|84114.4|84078.4|84059.1|84034.1|1423
1619185800000|2021-04-23 13:50:00|84087.5|84062.5|84065.7|84040.7|84090.8|84065.8|84033.5|83959.6|1572
1619186100000|2021-04-23 13:55:00|84065.9|84040.9|84085.1|84060.1|84108|84071.2|84058.7|84033.7|1414
1619186400000|2021-04-23 14:00:00|84084.3|84059.3|84075.9|84050.9|84122.5|84086.1|84058.3|84021.7|1569
1619186700000|2021-04-23 14:05:00|84076.4|84051.4|84057.8|84032.8|84084.9|84059.9|84041.6|84016.6|1341
1619187000000|2021-04-23 14:10:00|84057.7|84032.7|84099|84074|84116.4|84091.4|84057.7|84032.7|1327
1619187300000|2021-04-23 14:15:00|84100.3|84075.3|84112.7|84087.7|84175|84150|84098.9|84073|1497
1619187600000|2021-04-23 14:20:00|84112.9|84087.9|84038.4|84013.4|84113.7|84088.7|84026.8|84001.8|1617
1619187900000|2021-04-23 14:25:00|84038.6|84013.6|84074.2|84049.2|84077|84052|84028.7|84003.7|1423
1619188200000|2021-04-23 14:30:00|84072.7|84047.7|84009.5|83984.5|84104.1|84079.1|83994.7|83964.4|1693
1619188500000|2021-04-23 14:35:00|84007.2|83982.2|84079.2|84054.2|84081.6|84054.3|84007|83982|1464
1619188800000|2021-04-23 14:40:00|84080.1|84055.1|84135.3|84110.3|84137.1|84112.1|84062|84037|1497
1619189100000|2021-04-23 14:45:00|84135.1|84110.1|84152|84127|84174.2|84138.7|84100.5|84067.3|1448
1619189400000|2021-04-23 14:50:00|84151.7|84126.7|84192.7|84167.7|84207.6|84182.6|84150.9|84124.6|1515
1619189700000|2021-04-23 14:55:00|84193.3|84168.3|84151.6|84126.6|84212.5|84187.5|84148.9|84123.9|1703
1619190000000|2021-04-23 15:00:00|84151.7|84126.7|84081.7|84056.7|84153.8|84126.8|84075.5|84050.5|1465
1619190300000|2021-04-23 15:05:00|84082.1|84057.1|84119.4|84094.4|84121.8|84096.8|84074|84049|1307
1619190600000|2021-04-23 15:10:00|84120.1|84095.1|84134.7|84109.7|84135.7|84110.7|84108.4|84083.4|1123
1619190900000|2021-04-23 15:15:00|84135.7|84110.7|84092.3|84067.3|84135.7|84110.7|84081.4|84049.6|1366
1619191200000|2021-04-23 15:20:00|84091.3|84066.3|84083.9|84058.9|84117.7|84092.7|84081|84056|1179
1619191500000|2021-04-23 15:25:00|84083.8|84058.8|84082.1|84032.1|84106.2|84074.3|84065.4|84029.2|1042
1619191800000|2021-04-23 15:30:00|84082.7|84032.7|84083.8|84058.8|84099.8|84070|84066.7|84028.8|859
1619192100000|2021-04-23 15:35:00|84082.6|84057.6|84081.1|84056.1|84107.5|84066.7|84079.2|84043|849
1619192400000|2021-04-23 15:40:00|84081.2|84056.2|84060.3|84035.3|84081.2|84056.2|84053.2|84028.2|1021
1619192700000|2021-04-23 15:45:00|84060.2|84035.2|84026.1|84001.1|84060.4|84035.4|84019.5|83984.6|989
1619193000000|2021-04-23 15:50:00|84026.4|84001.4|84053.1|84028.1|84055.1|84030.1|84017.2|83979.9|1010
1619193300000|2021-04-23 15:55:00|84052.5|84027.5|84060.5|84035.5|84087.5|84051.4|84051.5|84026.5|1160
1619193600000|2021-04-23 16:00:00|84060.7|84035.7|84034.9|84009.9|84071.3|84035.7|84033.6|83999.2|1154
1619193900000|2021-04-23 16:05:00|84034.8|84009.8|84030.9|84005.9|84072.7|84035.5|84028.4|83988.7|1051
1619194200000|2021-04-23 16:10:00|84030.8|84005.8|84037.9|84012.9|84052.7|84015.4|84020.7|83976.3|972
1619194500000|2021-04-23 16:15:00|84038.1|84013.1|84026.7|83976.7|84077.9|84034.4|84014.5|83976.3|983
1619194800000|2021-04-23 16:20:00|84026.6|83976.6|84014.7|83989.7|84033.3|83998.7|84010|83971.6|890
1619195100000|2021-04-23 16:25:00|84014.4|83989.4|84038.6|83988.6|84042|84003.7|83996.1|83962.6|934
1619195400000|2021-04-23 16:30:00|84038.4|83988.4|84026.9|84001.9|84046|84011.7|84018.1|83988.4|798
1619195700000|2021-04-23 16:35:00|84026.4|84001.4|84029.5|83979.5|84033.9|84002.9|84015.6|83972.2|897
1619196000000|2021-04-23 16:40:00|84029.3|83979.3|84033.7|83983.7|84058.1|84008.1|84016.5|83978.2|962
1619196300000|2021-04-23 16:45:00|84032.5|83982.5|84024|83974|84037.7|83996.4|84006.1|83969|919
1619196600000|2021-04-23 16:50:00|84023.5|83973.5|83994.4|83969.4|84023.6|83985.3|83990.4|83954.9|792
1619196900000|2021-04-23 16:55:00|83994.3|83969.3|83992.8|83967.8|84011.4|83972|83968.5|83930.1|1028
1619197200000|2021-04-23 17:00:00|83992.9|83967.9|83968.4|83943.4|84003.9|83968.9|83957.5|83918.5|1112
1619197500000|2021-04-23 17:05:00|83968.6|83943.6|83987.1|83937.1|83992.2|83955.3|83968.6|83935.9|769
1619197800000|2021-04-23 17:10:00|83986.9|83936.9|83946|83921|83987.2|83937.2|83938.1|83900.2|799
1619198100000|2021-04-23 17:15:00|83946.4|83921.4|83957.6|83907.6|83969.2|83932.7|83945.4|83904.1|629
1619198400000|2021-04-23 17:20:00|83957.5|83907.5|83965.7|83940.7|83968|83943|83945.5|83907.5|639
1619198700000|2021-04-23 17:25:00|83965.3|83940.3|83968.7|83943.7|83990.2|83955.8|83963.1|83929.6|735
1619199000000|2021-04-23 17:30:00|83968.2|83943.2|83952.4|83927.4|83978.9|83943.6|83951.6|83919.7|820
1619199300000|2021-04-23 17:35:00|83952.5|83927.5|83944.2|83919.2|83962.9|83929.1|83943.8|83904.6|742
1619199600000|2021-04-23 17:40:00|83944.3|83919.3|83942.3|83917.3|83955.9|83921.3|83933.4|83895.6|788
1619199900000|2021-04-23 17:45:00|83942.4|83917.4|83941.9|83916.9|83955.4|83921.3|83937.3|83899.6|762
1619200200000|2021-04-23 17:50:00|83940.2|83915.2|83957.1|83932.1|83968.6|83936.1|83939.1|83906|690
1619200500000|2021-04-23 17:55:00|83957|83932|83937.1|83912.1|83963.6|83937.1|83930|83892.6|908
1619200800000|2021-04-23 18:00:00|83936.7|83911.7|83928.2|83903.2|83951.1|83914.1|83922.3|83885.7|811
1619201100000|2021-04-23 18:05:00|83928.6|83903.6|83927.2|83902.2|83928.9|83903.9|83917.5|83892.5|715
1619201400000|2021-04-23 18:10:00|83927.1|83902.1|83927.1|83877.1|83945|83920|83911.4|83871.5|638
1619201700000|2021-04-23 18:15:00|83927.5|83877.5|83942.7|83892.7|83944.1|83907.7|83911.9|83869|630
1619202000000|2021-04-23 18:20:00|83942.5|83892.5|83926.3|83876.3|83949.8|83914.6|83922.4|83876|805
1619202300000|2021-04-23 18:25:00|83926.2|83876.2|83913|83863|83926.2|83887.4|83887.1|83848.7|789
1619202600000|2021-04-23 18:30:00|83913.5|83863.5|83885.4|83860.4|83920.1|83881.4|83876.2|83835.8|630
1619202900000|2021-04-23 18:35:00|83885.5|83860.5|83871|83821|83896.7|83861.5|83869.5|83819.5|674
1619203200000|2021-04-23 18:40:00|83871.7|83821.7|83861.8|83811.8|83872.2|83831.4|83846.2|83801.2|700
1619203500000|2021-04-23 18:45:00|83861.3|83811.3|83855.1|83830.1|83868.6|83831.7|83845.8|83808.8|773
1619203800000|2021-04-23 18:50:00|83855|83830|83828.6|83803.6|83859.1|83834.1|83827.7|83790.6|804
1619204100000|2021-04-23 18:55:00|83829|83804|83861.9|83811.9|83878.9|83845.6|83821.8|83787|1042
1619204400000|2021-04-23 19:00:00|83862.1|83812.1|83864.8|83814.8|83866.5|83833.7|83848.6|83806.9|762
1619204700000|2021-04-23 19:05:00|83864.9|83814.9|83853|83828|83864.9|83828.2|83846|83809|570
1619205000000|2021-04-23 19:10:00|83852.3|83827.3|83840.7|83815.7|83855.1|83827.3|83836.8|83798.3|664
1619205300000|2021-04-23 19:15:00|83840.6|83815.6|83849.8|83799.8|83863.5|83825.5|83832.6|83798.2|745
1619205600000|2021-04-23 19:20:00|83849.5|83799.5|83826.1|83801.1|83849.9|83813.1|83824.9|83787.5|611
1619205900000|2021-04-23 19:25:00|83825.9|83800.9|83829.9|83779.9|83839.8|83806|83817.7|83777.8|790
1619206200000|2021-04-23 19:30:00|83832.5|83782.5|83822|83772|83839.5|83789.5|83821.3|83771.3|1292
1619206500000|2021-04-23 19:35:00|83821.9|83771.9|83821.9|83771.9|83828.5|83778.5|83815.9|83765.9|1016
1619206800000|2021-04-23 19:40:00|83822|83772|83856.3|83806.3|83857.7|83807.7|83820.4|83770.4|1413
1619207100000|2021-04-23 19:45:00|83856.2|83806.2|83855.2|83805.2|83884.2|83834.2|83847.9|83797.9|1445
1619207400000|2021-04-23 19:50:00|83854.6|83804.6|83855|83805|83862.1|83812.1|83847.8|83797.8|1508
1619207700000|2021-04-23 19:55:00|83855.1|83805.1|83842.9|83792.9|83859.4|83809.4|83808.4|83758.4|1456
1619208000000|2021-04-23 20:00:00|83842.1|83792.1|83828.5|83778.5|83850.1|83800.1|83803.7|83753.7|1474
1619208300000|2021-04-23 20:05:00|83827.9|83777.9|83858|83808|83864.7|83814.7|83827.2|83777.2|1287
1619208600000|2021-04-23 20:10:00|83858.5|83808.5|83857.5|83807.5|83867.5|83817.5|83845.4|83795.4|921
1619208900000|2021-04-23 20:15:00|83857.4|83807.4|83865.4|83815.4|83870.5|83820.5|83850|83800|367
1619209200000|2021-04-23 20:20:00|83862.4|83812.4|83847.1|83797.1|83885.7|83819.7|83829.2|83772.1|1110
1619209500000|2021-04-23 20:25:00|83845.9|83795.9|83848.6|83798.6|83885.5|83815.9|83834.1|83774.1|1124
1619209800000|2021-04-23 20:30:00|83848.5|83798.5|83847.9|83797.9|83881.8|83821.4|83842|83771.8|1074
1619210100000|2021-04-23 20:35:00|83852.7|83802.7|83860.6|83810.6|83884.5|83825.8|83825.5|83749.9|1036
1619210400000|2021-04-23 20:40:00|83860.7|83810.7|83881.2|83831.2|83889.9|83839.9|83847.7|83780|1330
1619210700000|2021-04-23 20:45:00|83877.9|83827.9|83879.1|83829.1|83912.5|83846.1|83863.2|83789.6|1534
1619211000000|2021-04-23 20:50:00|83881.3|83831.3|83872.8|83822.8|83911.2|83839.8|83851.5|83782|625
1619211300000|2021-04-23 20:55:00|83871.7|83821.7|83922.9|83811.9|83998.2|83887.2|83860.7|83757.2|343
1619380800000|2021-04-25 20:00:00|83909.8|83787.7|83909.8|83787.7|83931.9|83795.9|83909.8|83787.7|3
1619381100000|2021-04-25 20:05:00|83931.9|83795.9|83931.9|83795.9|83931.9|83795.9|83931.9|83795.9|1
1619381400000|2021-04-25 20:10:00|83909.8|83787.7|83909.8|83787.7|83909.8|83787.7|83909.8|83787.7|1
1619381700000|2021-04-25 20:15:00|83931.9|83795.9|83931.9|83795.9|83931.9|83795.9|83931.9|83795.9|1
1619382000000|2021-04-25 20:20:00|83909.8|83787.7|83909.8|83787.7|83909.8|83787.7|83909.8|83787.7|1
1619382300000|2021-04-25 20:25:00|83931.9|83795.9|83871.4|83735.4|83931.9|83795.9|83871.4|83735.4|2
1619382600000|2021-04-25 20:30:00|83930|83794|83933.4|83797.4|83933.7|83797.7|83913.3|83791.2|5
1619382900000|2021-04-25 20:35:00|83933.7|83797.7|83913.3|83791.2|83933.7|83797.7|83913.3|83791.2|2
1619383200000|2021-04-25 20:40:00|83933.7|83797.7|83930|83794|83933.7|83797.7|83930|83794|2
1619383500000|2021-04-25 20:45:00|83933.7|83797.7|83933.7|83797.7|83933.7|83797.7|83933.7|83797.7|1
1619384100000|2021-04-25 20:55:00|83928.5|83792.5|83933.7|83797.7|83933.7|83797.7|83872.9|83736.9|5
1619384400000|2021-04-25 21:00:00|83934.4|83798.4|83933.9|83797.9|83979.8|83843.8|83917|83781|46
1619384700000|2021-04-25 21:05:00|83930.2|83794.2|83932.6|83796.6|83942.7|83806.7|83877.7|83755.6|60
1619385000000|2021-04-25 21:10:00|83938.4|83802.4|83938.6|83802.6|83940.8|83821.3|83887.6|83787.7|101
1619385300000|2021-04-25 21:15:00|83938.7|83802.7|83934.1|83798.1|83938.7|83823.8|83889.6|83792|121
1619385600000|2021-04-25 21:20:00|83936.8|83800.8|83938.7|83802.7|83956.1|83823.4|83883.9|83795.2|39
1619385900000|2021-04-25 21:25:00|83923|83787|83916.3|83805.3|83938.7|83821.2|83881.3|83787|63
1619386200000|2021-04-25 21:30:00|83916.7|83805.7|83895.4|83784.4|83951.8|83840.8|83778.7|83667.7|231
1619386500000|2021-04-25 21:35:00|83894.5|83783.5|83901.1|83790.1|83931.3|83820.3|83880.8|83769.8|523
1619386800000|2021-04-25 21:40:00|83900.2|83789.2|83909.3|83798.3|83927.5|83816.5|83885.5|83774.5|294
1619387100000|2021-04-25 21:45:00|83906.7|83795.7|83904.6|83793.6|83931.1|83820.1|83889.4|83778.4|246
1619387400000|2021-04-25 21:50:00|83899.9|83788.9|83913.7|83802.7|83926.4|83815.4|83884.9|83773.9|155
1619387700000|2021-04-25 21:55:00|83916.4|83805.4|83903.7|83792.7|83933|83822|83897.2|83788.5|143
1619388000000|2021-04-25 22:00:00|83897.8|83786.8|83886.3|83779|83907.8|83796.8|83796.3|83685.3|2116
1619388300000|2021-04-25 22:05:00|83883.8|83775.3|83905.6|83794.6|83908.9|83797.9|83880.6|83772.8|2344
1619388600000|2021-04-25 22:10:00|83908.6|83797.6|83903.1|83797.6|83924.1|83813.1|83882.7|83775|2343
1619388900000|2021-04-25 22:15:00|83906.5|83795.5|83938.1|83827.1|83953.2|83846.4|83879.4|83778.2|1139
1619389200000|2021-04-25 22:20:00|83936|83831.3|83943.4|83832.4|83955|83846.6|83917.8|83815.2|875
1619389500000|2021-04-25 22:25:00|83942.8|83831.8|83933.7|83828.1|83956.6|83845.6|83913.9|83816.2|977
1619389800000|2021-04-25 22:30:00|83935|83826.3|83927.5|83820.8|83945.9|83839.7|83916.1|83806.7|1438
1619390100000|2021-04-25 22:35:00|83922.7|83824.5|83923.5|83821.1|83941.5|83838.6|83918.8|83815.7|1419
1619390400000|2021-04-25 22:40:00|83913.9|83829.7|83936.8|83844.5|83951.2|83851.4|83913.9|83812.2|1141
1619390700000|2021-04-25 22:45:00|83941.4|83845.7|83937.8|83839.3|83958.8|83868.3|83917.7|83824.8|868
1619391000000|2021-04-25 22:50:00|83938|83839.5|83911.9|83817.2|83957.8|83868.7|83901.3|83812.8|854
1619391300000|2021-04-25 22:55:00|83910.3|83819.9|83937.9|83842.2|83948.9|83865.6|83909.5|83809.5|937
1619391600000|2021-04-25 23:00:00|83934.5|83844.7|83928.5|83857.6|83952.4|83887.6|83913.8|83830|1293
1619391900000|2021-04-25 23:05:00|83928.6|83857.8|83912.6|83862.6|83937.1|83876.9|83905.8|83823.7|1107
1619392200000|2021-04-25 23:10:00|83911.5|83861.5|83919.6|83869.6|83937.7|83876.6|83910.6|83834.1|1266
1619392500000|2021-04-25 23:15:00|83921.6|83871.6|83933.1|83845.3|83946.2|83886.4|83911.9|83835.7|974
1619392800000|2021-04-25 23:20:00|83930.9|83846.5|83933.9|83852.4|83948.5|83861.4|83922.5|83824|1139
1619393100000|2021-04-25 23:25:00|83934|83852.6|83938.5|83862.7|83943|83875.2|83917.2|83841.9|1090
1619393400000|2021-04-25 23:30:00|83936.7|83862.1|83929|83852.9|83940.7|83881|83915.1|83836.1|719
1619393700000|2021-04-25 23:35:00|83929.5|83852.4|83923|83849.5|83940.4|83875|83903.7|83835.6|720
1619394000000|2021-04-25 23:40:00|83922.9|83849.4|83920.9|83870.9|83931.2|83873.6|83908.6|83846.8|640
1619394300000|2021-04-25 23:45:00|83921.1|83871.1|83933.3|83883.3|83938.2|83888.2|83915.9|83858.9|1016
1619394600000|2021-04-25 23:50:00|83933.6|83883.6|83935.4|83885.4|83962.9|83889.3|83928.5|83842.1|970
1619394900000|2021-04-25 23:55:00|83935.8|83885.8|83957.7|83907.7|83963.1|83913.1|83932.2|83882.2|1010
1619395200000|2021-04-26 00:00:00|83957|83907|83921.9|83871.9|83961.4|83911.4|83920.9|83870.9|940
1619395500000|2021-04-26 00:05:00|83922.1|83872.1|83905.4|83855.4|83929.5|83879.5|83901|83851|1093
1619395800000|2021-04-26 00:10:00|83904.6|83854.6|83917.8|83867.8|83927.6|83877.6|83902.8|83852.8|997
1619396100000|2021-04-26 00:15:00|83918|83868|83928.2|83878.2|83929.8|83879.8|83895.2|83845.2|1475
1619396400000|2021-04-26 00:20:00|83926.3|83876.3|83921.7|83871.7|83927.1|83877.1|83904.3|83854.3|785
1619396700000|2021-04-26 00:25:00|83922.2|83872.2|83897.1|83847.1|83922.6|83872.6|83890.3|83840.3|776
1619397000000|2021-04-26 00:30:00|83896.3|83846.3|83868.5|83818.5|83896.8|83846.8|83860.2|83810.2|966
1619397300000|2021-04-26 00:35:00|83868.4|83818.4|83840.1|83790.1|83874.4|83824.4|83830.8|83780.8|1201
1619397600000|2021-04-26 00:40:00|83840.2|83790.2|83832.6|83782.6|83848.3|83798.3|83829.5|83779.5|1384
1619397900000|2021-04-26 00:45:00|83833|83783|83834.7|83784.7|83839.5|83789.5|83827.4|83777.4|1537
1619398200000|2021-04-26 00:50:00|83833.4|83783.4|83849.6|83799.6|83857|83807|83830.2|83780.2|1634
1619398500000|2021-04-26 00:55:00|83849.9|83799.9|83842.6|83792.6|83852.7|83802.7|83830.5|83780.5|1905
1619398800000|2021-04-26 01:00:00|83842.7|83792.7|83825|83775|83842.9|83792.9|83814.6|83764.6|1721
1619399100000|2021-04-26 01:05:00|83824.9|83774.9|83797.8|83747.8|83831.1|83781.1|83796.2|83746.2|1194
1619399400000|2021-04-26 01:10:00|83797.6|83747.6|83826.2|83776.2|83828.3|83778.3|83795.5|83745.5|1075
1619399700000|2021-04-26 01:15:00|83826.1|83776.1|83807.5|83757.5|83832|83782|83805|83755|945
1619400000000|2021-04-26 01:20:00|83807.4|83757.4|83819.2|83769.2|83828.9|83778.9|83805|83755|1368
1619400300000|2021-04-26 01:25:00|83819|83769|83801.1|83751.1|83825.7|83775.7|83800.3|83750.3|1523
1619400600000|2021-04-26 01:30:00|83801.2|83751.2|83822.4|83772.4|83828.7|83778.7|83798.8|83748.8|1755
1619400900000|2021-04-26 01:35:00|83823|83773|83827.4|83777.4|83828.5|83778.5|83804|83754|1357
1619401200000|2021-04-26 01:40:00|83827.1|83777.1|83830.2|83780.2|83835.9|83785.9|83819.7|83769.7|1260
1619401500000|2021-04-26 01:45:00|83829.5|83779.5|83801.3|83751.3|83832.3|83782.3|83799.5|83749.5|1301
1619401800000|2021-04-26 01:50:00|83801.4|83751.4|83807.6|83757.6|83812.6|83762.6|83798.3|83748.3|1362
1619402100000|2021-04-26 01:55:00|83807.3|83757.3|83792.7|83742.7|83808.1|83758.1|83778|83728|1280
1619402400000|2021-04-26 02:00:00|83793.6|83743.6|83806.9|83756.9|83817.8|83767.8|83787.9|83737.9|1389
1619402700000|2021-04-26 02:05:00|83805.3|83755.3|83789.8|83739.8|83818.8|83768.8|83789.3|83739.3|1270
1619403000000|2021-04-26 02:10:00|83789.9|83739.9|83781.1|83731.1|83804|83754|83780.4|83730.4|1051
1619403300000|2021-04-26 02:15:00|83781.4|83731.4|83800.7|83750.7|83810.3|83760.3|83778.4|83728.4|1052
1619403600000|2021-04-26 02:20:00|83801|83751|83789.7|83739.7|83807.4|83757.4|83781.6|83731.6|1270
1619403900000|2021-04-26 02:25:00|83789|83739|83788.5|83738.5|83793.5|83743.5|83780.1|83730.1|1005
1619404200000|2021-04-26 02:30:00|83788.7|83738.7|83790.7|83740.7|83799.4|83749.4|83784|83734|1395
1619404500000|2021-04-26 02:35:00|83790.5|83740.5|83794|83744|83798.5|83748.5|83782.4|83732.4|1535
1619404800000|2021-04-26 02:40:00|83794.6|83744.6|83784.5|83734.5|83797|83747|83783.1|83733.1|1410
1619405100000|2021-04-26 02:45:00|83781.2|83731.2|83784.9|83734.9|83793.7|83743.7|83777.2|83727.2|1340
1619405400000|2021-04-26 02:50:00|83785|83735|83785.8|83735.8|83789.4|83739.4|83773|83723|1426
1619405700000|2021-04-26 02:55:00|83786.4|83736.4|83768.9|83718.9|83788.8|83738.8|83761.8|83711.8|1396
1619406000000|2021-04-26 03:00:00|83768.8|83718.8|83772.4|83722.4|83783|83733|83754.6|83704.6|1226
1619406300000|2021-04-26 03:05:00|83772.6|83722.6|83759.7|83709.7|83774.5|83724.5|83756.8|83706.8|1094
1619406600000|2021-04-26 03:10:00|83759.8|83709.8|83752|83702|83764.8|83714.8|83747.6|83697.6|1090
1619406900000|2021-04-26 03:15:00|83752.1|83702.1|83744.6|83694.6|83756|83706|83736.6|83686.6|1002
1619407200000|2021-04-26 03:20:00|83744.4|83694.4|83758.6|83708.6|83761.1|83711.1|83740.7|83690.7|1114
1619407500000|2021-04-26 03:25:00|83758.5|83708.5|83778.7|83728.7|83781.3|83731.3|83757.7|83707.7|989
1619407800000|2021-04-26 03:30:00|83778.6|83728.6|83772.2|83722.2|83780.6|83730.6|83766.4|83716.4|848
1619408100000|2021-04-26 03:35:00|83772.6|83722.6|83770.8|83720.8|83776.5|83726.5|83764.7|83714.7|800
1619408400000|2021-04-26 03:40:00|83770.3|83720.3|83767.7|83717.7|83773.4|83723.4|83757.9|83707.9|908
1619408700000|2021-04-26 03:45:00|83768.8|83718.8|83775.5|83725.5|83777|83727|83760.4|83710.4|1033
1619409000000|2021-04-26 03:50:00|83775.7|83725.7|83789.4|83739.4|83793.7|83743.7|83775.1|83725.1|912
1619409300000|2021-04-26 03:55:00|83789.5|83739.5|83786.2|83736.2|83789.7|83739.7|83770.1|83720.1|754
1619409600000|2021-04-26 04:00:00|83785.3|83735.3|83769|83719|83786.2|83736.2|83767.7|83717.7|797
1619409900000|2021-04-26 04:05:00|83770.2|83720.2|83771.8|83721.8|83778.8|83728.8|83767.1|83717.1|727
1619410200000|2021-04-26 04:10:00|83772|83722|83778.1|83728.1|83789.8|83739.8|83768.8|83718.8|956
1619410500000|2021-04-26 04:15:00|83777.4|83727.4|83772.7|83722.7|83787.1|83737.1|83772.3|83722.3|811
1619410800000|2021-04-26 04:20:00|83773.9|83723.9|83766.9|83716.9|83780.7|83730.7|83763.2|83713.2|1035
1619411100000|2021-04-26 04:25:00|83766.8|83716.8|83771.9|83721.9|83781|83731|83764.2|83714.2|691
1619411400000|2021-04-26 04:30:00|83773.6|83723.6|83773.7|83723.7|83780.9|83730.9|83767.1|83717.1|754
1619411700000|2021-04-26 04:35:00|83774|83724|83776.1|83726.1|83781.2|83731.2|83767|83717|666
1619412000000|2021-04-26 04:40:00|83776.8|83726.8|83768.2|83718.2|83778|83728|83764.6|83714.6|689
1619412300000|2021-04-26 04:45:00|83768.1|83718.1|83771.8|83721.8|83777.2|83727.2|83765.2|83715.2|630
1619412600000|2021-04-26 04:50:00|83771.9|83721.9|83788.2|83738.2|83789.8|83739.8|83768.7|83718.7|653
1619412900000|2021-04-26 04:55:00|83788.5|83738.5|83798.8|83748.8|83808.2|83758.2|83785.3|83735.3|818
1619413200000|2021-04-26 05:00:00|83798.6|83748.6|83786.7|83736.7|83808.7|83758.7|83783.7|83733.7|799
1619413500000|2021-04-26 05:05:00|83787.4|83737.4|83797.9|83747.9|83804.1|83754.1|83781.8|83731.8|725
1619413800000|2021-04-26 05:10:00|83797.8|83747.8|83777.5|83727.5|83803.1|83753.1|83748.3|83698.3|705
1619414100000|2021-04-26 05:15:00|83777.1|83727.1|83780.2|83730.2|83788|83738|83769.6|83719.6|1276
1619414400000|2021-04-26 05:20:00|83785.3|83735.3|83791.8|83741.8|83794.6|83744.6|83770.7|83720.7|1146
1619414700000|2021-04-26 05:25:00|83791.9|83741.9|83783.1|83733.1|83806.1|83756.1|83778|83719|1059
1619415000000|2021-04-26 05:30:00|83783.4|83733.4|83740|83690|83787.7|83737.7|83725.2|83675.2|1230
1619415300000|2021-04-26 05:35:00|83739.9|83689.9|83776|83726|83800.1|83750.1|83737.8|83687.8|1123
1619415600000|2021-04-26 05:40:00|83775.8|83725.8|83761|83711|83779.1|83729.1|83740.2|83690.2|1387
1619415900000|2021-04-26 05:45:00|83760.5|83710.5|83744.2|83694.2|83770.6|83720.6|83733.7|83683.7|1137
1619416200000|2021-04-26 05:50:00|83744|83694|83747.1|83697.1|83757.4|83707.4|83738.5|83688.5|697
1619416500000|2021-04-26 05:55:00|83747.7|83697.7|83789.2|83739.2|83791.5|83741.5|83747.1|83697.1|923
1619416800000|2021-04-26 06:00:00|83788.9|83738.9|83802.3|83752.3|83812.8|83762.8|83781.6|83731.6|1227
1619417100000|2021-04-26 06:05:00|83802.7|83752.7|83785.3|83735.3|83855.7|83805.7|83772.5|83722.5|1396
1619417400000|2021-04-26 06:10:00|83785.4|83735.4|83744.7|83694.7|83792|83742|83743.4|83693.4|911
1619417700000|2021-04-26 06:15:00|83742.5|83692.5|83719|83669|83743.8|83702.8|83706.6|83665|953
1619418000000|2021-04-26 06:20:00|83718.9|83668.9|83757.3|83707.3|83773.8|83731.3|83694.5|83657|1066
1619418300000|2021-04-26 06:25:00|83757.4|83707.4|83710.3|83660.3|83768.7|83730.2|83693.1|83654.3|1117
1619418600000|2021-04-26 06:30:00|83710|83660|83782.6|83732.6|83794.1|83750.3|83694.2|83658|1253
1619418900000|2021-04-26 06:35:00|83783|83733|83770.7|83745.7|83788.1|83752.7|83758.8|83720.5|934
1619419200000|2021-04-26 06:40:00|83770.3|83745.3|83766.8|83716.8|83806.8|83765.7|83741.9|83691.9|1278
1619419500000|2021-04-26 06:45:00|83767.4|83717.4|83773.2|83723.2|83779.3|83738.7|83738|83700.4|1262
1619419800000|2021-04-26 06:50:00|83772.6|83722.6|83734.4|83684.4|83772.6|83734.5|83706.4|83669.3|1200
1619420100000|2021-04-26 06:55:00|83734|83684|83750.9|83700.9|83780.3|83741.1|83712.4|83669.6|1571
1619420400000|2021-04-26 07:00:00|83751|83701|83742|83717|83774.7|83732.9|83683.4|83648.7|1581
1619420700000|2021-04-26 07:05:00|83741.5|83716.5|83732.5|83707.5|83772.8|83734.5|83702.4|83663.7|1419
1619421000000|2021-04-26 07:10:00|83732.6|83707.6|83703.8|83678.8|83770.5|83741.8|83701.6|83676.6|1234
1619421300000|2021-04-26 07:15:00|83704.5|83679.5|83725.6|83700.6|83750.7|83709|83688.4|83663.4|1190
1619421600000|2021-04-26 07:20:00|83724.5|83699.5|83737.9|83712.9|83748.7|83713.6|83692|83666.2|1155
1619421900000|2021-04-26 07:25:00|83738|83713|83713.4|83688.4|83761.5|83721.5|83692.3|83655.3|1185
1619422200000|2021-04-26 07:30:00|83713.7|83688.7|83760.6|83735.6|83764.6|83738|83698|83661.5|1409
1619422500000|2021-04-26 07:35:00|83760.7|83735.7|83777.1|83727.1|83795.4|83756.6|83750.2|83711|1221
1619422800000|2021-04-26 07:40:00|83778|83728|83791.1|83741.1|83840.7|83799.7|83761.1|83722.4|1192
1619423100000|2021-04-26 07:45:00|83791.2|83741.2|83778.6|83728.6|83970.2|83859.2|83748.3|83709.1|1353
1619423400000|2021-04-26 07:50:00|83780.2|83730.2|83787.5|83737.5|83821.9|83775.2|83755.9|83715.2|1201
1619423700000|2021-04-26 07:55:00|83786|83736|83743.6|83693.6|83812.6|83752.1|83720.6|83679.9|1388
1619424000000|2021-04-26 08:00:00|83741.6|83691.6|83733.3|83708.3|83795.1|83763.2|83724.2|83685.1|1569
1619424300000|2021-04-26 08:05:00|83729.6|83704.6|83685.1|83660.1|83739.1|83705.3|83685.1|83653.3|1065
1619424600000|2021-04-26 08:10:00|83682.1|83657.1|83685.3|83660.3|83733.4|83697.1|83679.1|83654.1|1104
1619424900000|2021-04-26 08:15:00|83685.4|83660.4|83703.1|83678.1|83727.6|83702.6|83683.9|83654.2|1185
1619425200000|2021-04-26 08:20:00|83703.2|83678.2|83713.4|83688.4|83718.3|83690.3|83660.1|83626.8|1279
1619425500000|2021-04-26 08:25:00|83715.3|83690.3|83716.1|83691.1|83759.6|83734.6|83713.6|83682|1153
1619425800000|2021-04-26 08:30:00|83716.5|83691.5|83735.2|83710.2|83739.8|83714.8|83692.4|83667.4|1097
1619426100000|2021-04-26 08:35:00|83735|83710|83701.7|83676.7|83737.5|83712.5|83693.7|83668.7|1360
1619426400000|2021-04-26 08:40:00|83702.4|83677.4|83710.5|83685.5|83724|83694.4|83667.8|83642.8|1036
1619426700000|2021-04-26 08:45:00|83711|83686|83755.1|83730.1|83773.9|83738.3|83699.5|83674.5|977
1619427000000|2021-04-26 08:50:00|83754.9|83729.9|83721.5|83696.5|83777.2|83752.2|83719.4|83694.4|1134
1619427300000|2021-04-26 08:55:00|83721.8|83696.8|83731.7|83706.7|83749.2|83713.7|83698|83663.5|1336
1619427600000|2021-04-26 09:00:00|83729.4|83704.4|83790.3|83765.3|83805.1|83774.6|83729.4|83694.2|1235
1619427900000|2021-04-26 09:05:00|83790.5|83765.5|83758.1|83733.1|83801.2|83776.2|83751.2|83722.5|955
1619428200000|2021-04-26 09:10:00|83757.4|83732.4|83735.2|83710.2|83775.8|83750.8|83732.7|83707.7|1050
1619428500000|2021-04-26 09:15:00|83734.7|83709.7|83688.8|83663.8|83739.1|83714.1|83679.9|83654.9|1244
1619428800000|2021-04-26 09:20:00|83688.6|83663.6|83724.9|83699.9|83735.9|83701.4|83667.3|83642.3|999
1619429100000|2021-04-26 09:25:00|83724.5|83699.5|83756.4|83731.4|83778.7|83741.8|83717.3|83680.1|1131
1619429400000|2021-04-26 09:30:00|83756.1|83731.1|83785.2|83760.2|83801.7|83775.8|83727|83694.1|1054
1619429700000|2021-04-26 09:35:00|83784.5|83759.5|83786|83761|83811.8|83786.8|83780.3|83753.9|1012
1619430000000|2021-04-26 09:40:00|83786.8|83761.8|83764.4|83739.4|83798.5|83773.5|83762.9|83728.4|923
1619430300000|2021-04-26 09:45:00|83764.6|83739.6|83765.6|83740.6|83776.2|83748.3|83755.3|83723.3|803
1619430600000|2021-04-26 09:50:00|83765.7|83740.7|83809.8|83784.8|83812.2|83787.2|83764.2|83739.2|1092
1619430900000|2021-04-26 09:55:00|83807.8|83782.8|83810.9|83785.9|83828.2|83803.2|83797.5|83772.5|1129
1619431200000|2021-04-26 10:00:00|83810.8|83785.8|83832.9|83807.9|83837.8|83812.8|83801.5|83776.5|985
1619431500000|2021-04-26 10:05:00|83833.1|83808.1|83824.2|83799.2|83843.4|83818.4|83809.1|83784.1|977
1619431800000|2021-04-26 10:10:00|83825|83800|83838.8|83813.8|83841.1|83816.1|83790.7|83765.7|1050
1619432100000|2021-04-26 10:15:00|83838.4|83813.4|83828.2|83803.2|83841.6|83816.6|83827.6|83802.6|821
1619432400000|2021-04-26 10:20:00|83828|83803|83818.8|83793.8|83838.1|83813.1|83815.6|83790.6|879
1619432700000|2021-04-26 10:25:00|83819.3|83794.3|83814.7|83789.7|83831.1|83806.1|83805.4|83780.4|1038
1619433000000|2021-04-26 10:30:00|83814.8|83789.8|83858.5|83833.5|83872.3|83847.3|83813.3|83788.3|1098
1619433300000|2021-04-26 10:35:00|83857.4|83832.4|83867.5|83842.5|83870|83845|83852.7|83827.7|883
1619433600000|2021-04-26 10:40:00|83868|83843|83816|83791|83868|83843|83812.9|83787.9|955
1619433900000|2021-04-26 10:45:00|83815.8|83790.8|83824.4|83799.4|83841.8|83811.3|83803.7|83778.7|1127
1619434200000|2021-04-26 10:50:00|83823.9|83798.9|83777.8|83752.8|83824.8|83799.8|83773.7|83748.7|810
1619434500000|2021-04-26 10:55:00|83777|83752|83812.2|83787.2|83812.9|83787.9|83766.1|83741.1|1091
1619434800000|2021-04-26 11:00:00|83811.4|83786.4|83812.8|83787.8|83844.9|83819.9|83796.1|83771.1|1320
1619435100000|2021-04-26 11:05:00|83812.3|83787.3|83781.6|83756.6|83834.9|83809.9|83777|83746.4|1125
1619435400000|2021-04-26 11:10:00|83781.8|83756.8|83826.4|83801.4|83834.8|83809.8|83768.6|83737.2|1069
1619435700000|2021-04-26 11:15:00|83826.5|83801.5|83845.5|83820.5|83866|83827.7|83806.6|83781.6|901
1619436000000|2021-04-26 11:20:00|83844.4|83819.4|83834.6|83809.6|83866.5|83841.5|83817.7|83792.7|983
1619436300000|2021-04-26 11:25:00|83834.7|83809.7|83782.3|83757.3|83850.7|83825.7|83780.2|83755.2|1058
1619436600000|2021-04-26 11:30:00|83782.6|83757.6|83792.4|83767.4|83803.3|83778.3|83753.2|83728.2|1120
1619436900000|2021-04-26 11:35:00|83793.7|83768.7|83812.8|83787.8|83820.4|83795.4|83783.4|83758.4|852
1619437200000|2021-04-26 11:40:00|83812.7|83787.7|83832.4|83807.4|83839.1|83814.1|83801.6|83776.6|939
1619437500000|2021-04-26 11:45:00|83832.3|83807.3|83841.3|83816.3|83845.2|83820.2|83830.5|83805.5|1030
1619437800000|2021-04-26 11:50:00|83841|83816|83808.2|83783.2|83859.8|83834.8|83807.5|83773.6|1016
1619438100000|2021-04-26 11:55:00|83807|83782|83797.2|83772.2|83833|83808|83795.2|83770.2|1144
1619438400000|2021-04-26 12:00:00|83799.1|83774.1|83834|83809|83852.7|83827.7|83798.9|83773.9|1092
1619438700000|2021-04-26 12:05:00|83834.5|83809.5|83851.4|83826.4|83867|83834.7|83828.2|83793.9|1129
1619439000000|2021-04-26 12:10:00|83851.7|83826.7|83840.2|83815.2|83875.2|83850.2|83833.6|83799.9|1078
1619439300000|2021-04-26 12:15:00|83840.5|83815.5|83847.8|83822.8|83870.9|83845.9|83829.5|83804.5|1071
1619439600000|2021-04-26 12:20:00|83847.7|83822.7|83864.6|83839.6|83899.9|83874.9|83844.1|83819.1|1454
1619439900000|2021-04-26 12:25:00|83864.7|83839.7|84036.8|83925.8|84161.4|84050.4|83853|83828|1414
1619440200000|2021-04-26 12:30:00|84033.2|83922.2|83923.9|83873.9|84073|83962|83858.2|83778.1|1409
1619440500000|2021-04-26 12:35:00|83923.8|83873.8|83849|83824|83927|83891.8|83840.2|83815.2|1149
1619440800000|2021-04-26 12:40:00|83850.3|83825.3|83844.5|83819.5|83874.1|83849.1|83823.1|83798.1|1241
1619441100000|2021-04-26 12:45:00|83844.2|83819.2|83867.9|83842.9|83878.1|83853.1|83843.9|83818.9|1252
1619441400000|2021-04-26 12:50:00|83868.2|83843.2|83829|83804|83889|83864|83828.8|83803.8|998
1619441700000|2021-04-26 12:55:00|83829.2|83804.2|83880|83855|83881.1|83856.1|83822.6|83797.6|1044
1619442000000|2021-04-26 13:00:00|83879.7|83854.7|83905.2|83880.2|83909|83884|83857.5|83832.5|1248
1619442300000|2021-04-26 13:05:00|83905|83880|83883.4|83858.4|83912.1|83882.2|83854.1|83829.1|1221
1619442600000|2021-04-26 13:10:00|83882.8|83857.8|83914|83889|83928.4|83903.4|83875.2|83844.2|1320
1619442900000|2021-04-26 13:15:00|83912.2|83887.2|83905.2|83880.2|83940.1|83915.1|83903.5|83871.3|1177
1619443200000|2021-04-26 13:20:00|83905.9|83880.9|83921.8|83896.8|83929.3|83904.3|83898.8|83863.3|1130
1619443500000|2021-04-26 13:25:00|83921.5|83896.5|83896.2|83871.2|83945|83919.4|83896.2|83871.2|842
1619443800000|2021-04-26 13:30:00|83896.5|83871.5|83979.8|83954.8|83985.3|83956.7|83861.2|83836.2|1109
1619444100000|2021-04-26 13:35:00|83979.4|83954.4|83944.7|83919.7|83989.5|83964.5|83917.5|83881.6|1039
1619444400000|2021-04-26 13:40:00|83947|83922|83917.6|83892.6|83966.9|83928.7|83903.8|83878.8|960
1619444700000|2021-04-26 13:45:00|83919|83894|83971.2|83946.2|83982.4|83957.4|83906.4|83881.4|928
1619445000000|2021-04-26 13:50:00|83970.3|83945.3|83994.2|83944.2|84024.4|83992.4|83933.7|83908.6|1056
1619445300000|2021-04-26 13:55:00|83993.7|83943.7|83972|83947|84013.7|83976|83964.3|83938.3|1088
1619445600000|2021-04-26 14:00:00|83971.5|83946.5|83912.9|83887.9|83981.7|83956.7|83895.6|83870.6|1535
1619445900000|2021-04-26 14:05:00|83912.1|83887.1|83905.8|83880.8|83912.1|83887.1|83881.8|83856.8|1232
1619446200000|2021-04-26 14:10:00|83906.3|83881.3|83927.1|83902.1|83952.8|83920.1|83903.3|83878.3|1276
1619446500000|2021-04-26 14:15:00|83927.7|83902.7|83889.9|83864.9|83951.6|83909.1|83888.5|83849.3|1304
1619446800000|2021-04-26 14:20:00|83889.7|83864.7|83883.9|83858.9|83895.8|83870.8|83879.7|83854.7|1146
1619447100000|2021-04-26 14:25:00|83883.7|83858.7|83927.1|83877.1|83930|83905|83875.4|83850.4|1354
1619447400000|2021-04-26 14:30:00|83925.9|83875.9|83874.9|83849.9|83926|83887.6|83865.4|83840.4|1280
1619447700000|2021-04-26 14:35:00|83875.1|83850.1|83885.3|83860.3|83897.3|83872.3|83866.1|83841.1|1149
1619448000000|2021-04-26 14:40:00|83885.4|83860.4|83887.6|83862.6|83905|83875.8|83871.2|83846.2|1232
1619448300000|2021-04-26 14:45:00|83887.4|83862.4|83834.6|83809.6|83895.4|83862.7|83823.7|83798.7|1504
1619448600000|2021-04-26 14:50:00|83833.9|83808.9|83825.5|83800.5|83867.6|83842.6|83811.2|83786.2|1439
1619448900000|2021-04-26 14:55:00|83826.2|83801.2|83854.8|83829.8|83873.5|83848.5|83808.4|83783.4|1682
1619449200000|2021-04-26 15:00:00|83856.3|83831.3|83877.6|83852.6|83878.4|83853.4|83816.9|83791.9|1581
1619449500000|2021-04-26 15:05:00|83877.5|83852.5|83908|83883|83914.6|83883.4|83871.5|83846.5|1195
1619449800000|2021-04-26 15:10:00|83909.2|83884.2|83906.9|83856.9|83917.4|83892.4|83891.3|83853.9|1265
1619450100000|2021-04-26 15:15:00|83907.1|83857.1|83877.3|83852.3|83907.8|83877.4|83876.5|83851.5|1206
1619450400000|2021-04-26 15:20:00|83878.4|83853.4|83863.6|83838.6|83878.5|83853.5|83863.3|83838.3|750
1619450700000|2021-04-26 15:25:00|83862.8|83837.8|83841.9|83791.9|83864.6|83839.6|83825.6|83791.9|990
1619451000000|2021-04-26 15:30:00|83841.7|83791.7|83903.9|83853.9|83918.2|83868.2|83835.3|83790.1|1302
1619451300000|2021-04-26 15:35:00|83903.8|83853.8|83879|83854|83906.1|83860.8|83869.9|83829|1258
1619451600000|2021-04-26 15:40:00|83879.3|83854.3|83844.4|83819.4|83881.1|83856.1|83844.4|83811.1|1253
1619451900000|2021-04-26 15:45:00|83845.6|83820.6|83886.4|83836.4|83887.9|83837.9|83841.5|83807.4|967
1619452200000|2021-04-26 15:50:00|83885.4|83835.4|83868|83843|83890.2|83847.6|83862.8|83828.9|1047
1619452500000|2021-04-26 15:55:00|83868.1|83843.1|83859.8|83809.8|83877.2|83851.8|83856.7|83806.7|781
1619452800000|2021-04-26 16:00:00|83858.8|83808.8|83858.3|83808.3|83874.2|83824.2|83851.6|83801.6|969
1619453100000|2021-04-26 16:05:00|83858.4|83808.4|83905.6|83855.6|83913.5|83863.5|83857|83807|913
1619453400000|2021-04-26 16:10:00|83905.5|83855.5|83894.5|83844.5|83908.7|83858.7|83886.8|83836.8|974
1619453700000|2021-04-26 16:15:00|83893.8|83843.8|83873|83823|83899.8|83864.7|83871.6|83821.6|883
1619454000000|2021-04-26 16:20:00|83871.9|83821.9|83853.3|83803.3|83876.4|83826.4|83851.2|83801.2|713
1619454300000|2021-04-26 16:25:00|83853.1|83803.1|83848.7|83798.7|83871.1|83821.1|83845.6|83795.6|807
1619454600000|2021-04-26 16:30:00|83847.5|83797.5|83831.4|83806.4|83853|83807|83822.3|83781|734
1619454900000|2021-04-26 16:35:00|83830.9|83805.9|83818|83793|83834.4|83809.4|83811|83786|704
1619455200000|2021-04-26 16:40:00|83817.9|83792.9|83857.8|83807.8|83875.6|83825.6|83817.5|83792.5|1046
1619455500000|2021-04-26 16:45:00|83857.6|83807.6|83844.5|83819.5|83864.4|83824.1|83843.8|83801.3|713
1619455800000|2021-04-26 16:50:00|83844.3|83819.3|83864.4|83814.4|83869.3|83826.3|83844.3|83800.5|895
1619456100000|2021-04-26 16:55:00|83864|83814|83843.3|83793.3|83869.9|83819.9|83840.8|83790.8|1176
1619456400000|2021-04-26 17:00:00|83843.1|83793.1|83828.1|83778.1|83846.2|83796.2|83813.2|83763.2|1020
1619456700000|2021-04-26 17:05:00|83828.2|83778.2|83849.3|83799.3|83851.7|83801.7|83825.6|83775.6|675
1619457000000|2021-04-26 17:10:00|83849.4|83799.4|83843.2|83793.2|83852|83802|83840.8|83790.8|681
1619457300000|2021-04-26 17:15:00|83843.1|83793.1|83825.3|83775.3|83845|83795|83818.8|83768.8|743
1619457600000|2021-04-26 17:20:00|83825.1|83775.1|83843.1|83793.1|83845|83795|83813.6|83772.4|709
1619457900000|2021-04-26 17:25:00|83843|83793|83844.4|83794.4|83845.1|83795.1|83835.7|83785.7|409
1619458200000|2021-04-26 17:30:00|83843.5|83793.5|83843.9|83793.9|83850.3|83800.3|83836.1|83786.1|636
1619458500000|2021-04-26 17:35:00|83844.1|83794.1|83852|83802|83852.8|83802.8|83841.2|83791.2|656
1619458800000|2021-04-26 17:40:00|83851.7|83801.7|83872.4|83822.4|83891.4|83841.4|83849.5|83799.5|705
1619459100000|2021-04-26 17:45:00|83871.7|83821.7|83861.1|83836.1|83877.2|83836.1|83856.9|83814.9|581
1619459400000|2021-04-26 17:50:00|83861.3|83836.3|83871.5|83821.5|83877.1|83836.8|83858|83819.3|598
1619459700000|2021-04-26 17:55:00|83871.4|83821.4|83840.4|83790.4|83885.7|83835.7|83838.9|83788.9|819
1619460000000|2021-04-26 18:00:00|83840.5|83790.5|83844.9|83794.9|83857.4|83807.4|83806.2|83756.2|735
1619460300000|2021-04-26 18:05:00|83844.8|83794.8|83834.9|83784.9|83850.9|83800.9|83833.1|83783.1|606
1619460600000|2021-04-26 18:10:00|83834.7|83784.7|83845.1|83795.1|83845.3|83795.3|83833.3|83783.3|435
1619460900000|2021-04-26 18:15:00|83845|83795|83840.6|83790.6|83850.6|83800.6|83839.3|83789.3|517
1619461200000|2021-04-26 18:20:00|83840|83790|83841.5|83791.5|83846.3|83796.3|83833.9|83783.9|444
1619461500000|2021-04-26 18:25:00|83841.3|83791.3|83814.8|83764.8|83842.8|83792.8|83808.3|83758.3|881
1619461800000|2021-04-26 18:30:00|83815|83765|83796.7|83771.7|83815.7|83773.4|83777.9|83727.9|702
1619462100000|2021-04-26 18:35:00|83796.4|83771.4|83808.3|83758.3|83818.2|83771.6|83795|83753|593
1619462400000|2021-04-26 18:40:00|83807.7|83757.7|83808|83758|83814.8|83764.8|83804.4|83754.4|722
1619462700000|2021-04-26 18:45:00|83807|83757|83809.4|83759.4|83813.7|83763.7|83795.5|83745.5|922
1619463000000|2021-04-26 18:50:00|83808.8|83758.8|83766.2|83741.2|83809.4|83759.4|83764.4|83736.8|846
1619463300000|2021-04-26 18:55:00|83766.1|83741.1|83772.9|83722.9|83774.8|83741.1|83750.7|83700.7|1099
1619463600000|2021-04-26 19:00:00|83773.8|83723.8|83757.3|83732.3|83777.4|83736.6|83754.4|83717.2|793
1619463900000|2021-04-26 19:05:00|83757.5|83732.5|83765.6|83715.6|83769.4|83733.3|83754.6|83713.9|570
1619464200000|2021-04-26 19:10:00|83765.5|83715.5|83753.6|83703.6|83766.6|83723.5|83742.8|83701.9|521
1619464500000|2021-04-26 19:15:00|83753|83703|83753.8|83703.8|83756|83706|83747.3|83697.3|432
1619464800000|2021-04-26 19:20:00|83753.3|83703.3|83744.7|83719.7|83758.1|83720.5|83741.1|83699.8|498
1619465100000|2021-04-26 19:25:00|83744.6|83719.6|83782.2|83732.2|83782.2|83732.2|83742.7|83697.1|880
1619465400000|2021-04-26 19:30:00|83785.5|83735.5|83796.6|83746.6|83801.2|83751.2|83770.6|83720.6|1386
1619465700000|2021-04-26 19:35:00|83796.7|83746.7|83793.9|83743.9|83807.7|83757.7|83786.9|83736.9|767
1619466000000|2021-04-26 19:40:00|83794.5|83744.5|83789|83739|83804.2|83754.2|83783.5|83733.5|999
1619466300000|2021-04-26 19:45:00|83788.5|83738.5|83791.6|83741.6|83797.9|83747.9|83777|83727|742
1619466600000|2021-04-26 19:50:00|83791.7|83741.7|83807.5|83757.5|83810.8|83760.8|83791.7|83741.7|913
1619466900000|2021-04-26 19:55:00|83808.5|83758.5|83765.2|83715.2|83825.2|83775.2|83762|83712|1056
1619467200000|2021-04-26 20:00:00|83764.5|83714.5|83777.2|83727.2|83780.2|83730.2|83764.5|83714.5|745
1619467500000|2021-04-26 20:05:00|83777.7|83727.7|83791.5|83741.5|83793.1|83743.1|83769.5|83719.5|618
1619467800000|2021-04-26 20:10:00|83791.6|83741.6|83788|83738|83792.2|83742.2|83777.8|83727.8|507
1619468100000|2021-04-26 20:15:00|83787.9|83737.9|83785.8|83735.8|83792.3|83742.3|83783.3|83733.3|503
1619468400000|2021-04-26 20:20:00|83785.5|83735.5|83799.3|83749.3|83826.9|83776.9|83772.9|83722.9|820
1619468700000|2021-04-26 20:25:00|83799.4|83749.4|83797.2|83747.2|83800.9|83750.9|83793.7|83743.7|292
1619469000000|2021-04-26 20:30:00|83797.4|83747.4|83791.6|83741.6|83801.3|83751.3|83788.7|83738.7|290
1619469300000|2021-04-26 20:35:00|83791.8|83741.8|83781.1|83731.1|83791.8|83741.8|83779.1|83729.1|287
1619469600000|2021-04-26 20:40:00|83782.3|83732.3|83769.7|83719.7|83783|83738.2|83763.2|83715.1|699
1619469900000|2021-04-26 20:45:00|83769.5|83719.5|83766.4|83716.4|83778.2|83728.2|83762.5|83712.5|1488
1619470200000|2021-04-26 20:50:00|83766.6|83716.6|83760.9|83710.9|83774.1|83724.1|83760.2|83710.2|1797
1619470500000|2021-04-26 20:55:00|83760.5|83710.5|83857.5|83746.9|83867|83777.2|83759.9|83709.9|1455
1619470800000|2021-04-26 21:00:00|83859.6|83748.6|83897.7|83786.7|83978.9|83867.9|83849.2|83738.2|77
1619471100000|2021-04-26 21:05:00|83898.7|83787.7|83890.3|83779.3|83918.3|83807.3|83883.6|83772.6|206
1619471400000|2021-04-26 21:10:00|83890|83779|83912.7|83801.7|83920.6|83809.6|83877.5|83766.5|297
1619471700000|2021-04-26 21:15:00|83913.1|83802.1|83914.6|83803.6|83923.1|83812.1|83897.4|83786.4|147
1619472000000|2021-04-26 21:20:00|83903.6|83792.6|83912.6|83801.6|83914.6|83803.6|83892.5|83781.5|94
1619472300000|2021-04-26 21:25:00|83912.5|83801.5|83905.8|83794.8|83914.6|83803.6|83893.3|83782.3|100
1619472600000|2021-04-26 21:30:00|83912.8|83801.8|83900.4|83789.4|83914.6|83803.6|83886.3|83775.3|324
1619472900000|2021-04-26 21:35:00|83898.3|83787.3|83902.7|83791.7|83917.5|83806.5|83883|83772|399
1619473200000|2021-04-26 21:40:00|83905.2|83794.2|83901.7|83790.7|83912.2|83801.2|83889.9|83778.9|345
1619473500000|2021-04-26 21:45:00|83901.1|83790.1|83907.8|83796.8|83914.8|83803.8|83885.7|83774.7|450
1619473800000|2021-04-26 21:50:00|83910.6|83799.6|83910.4|83799.4|83923|83812|83895|83784|467
1619474100000|2021-04-26 21:55:00|83912|83801|83906.2|83795.2|83926.7|83815.7|83891.2|83780.2|493
1619474400000|2021-04-26 22:00:00|83910.6|83799.6|83847.6|83761.9|83914.2|83803.2|83828.6|83748.1|1675
1619474700000|2021-04-26 22:05:00|83850|83758.6|83827.4|83777.4|83858.1|83791|83826.7|83755.1|1389
1619475000000|2021-04-26 22:10:00|83842|83762.4|83822.7|83772.7|83848.6|83784.5|83815.6|83753.5|1545
1619475300000|2021-04-26 22:15:00|83822.8|83772.8|83828.6|83778.6|83852.9|83789.4|83820.8|83757.6|1487
1619475600000|2021-04-26 22:20:00|83828.7|83778.7|83825.7|83775.7|83852.2|83791.8|83822.7|83763.7|1629
1619475900000|2021-04-26 22:25:00|83825.5|83775.5|83829|83779|83852.8|83790.1|83823.3|83763.8|1553
1619476200000|2021-04-26 22:30:00|83829.2|83779.2|83830.7|83780.7|83849.6|83793.2|83821.2|83754|1784
1619476500000|2021-04-26 22:35:00|83831.4|83781.4|83852.8|83779.5|83857.7|83797.7|83823.2|83763.3|1777
1619476800000|2021-04-26 22:40:00|83851.9|83779.2|83834.8|83784.8|83861.8|83801.3|83829.7|83758|1493
1619477100000|2021-04-26 22:45:00|83833.8|83783.8|83842.7|83792.7|83858.7|83799.5|83832.3|83767.4|1448
1619477400000|2021-04-26 22:50:00|83841.4|83791.4|83863|83792.5|83873.8|83812.4|83836.8|83774.1|1478
1619477700000|2021-04-26 22:55:00|83865.2|83791|83856.6|83806.6|83879.2|83814.3|83849.6|83785.8|1322
1619478000000|2021-04-26 23:00:00|83859.2|83809.2|83864.8|83814.8|83868.6|83818.6|83850.7|83792.1|1230
1619478300000|2021-04-26 23:05:00|83865.4|83815.4|83862.5|83812.5|83869|83819|83853.8|83803.8|1047
1619478600000|2021-04-26 23:10:00|83863.4|83813.4|83861.9|83811.9|83869.6|83819.6|83853.7|83803.7|1162
1619478900000|2021-04-26 23:15:00|83861.6|83811.6|83900.1|83850.1|83905.1|83855.1|83849.4|83794.7|1848
1619479200000|2021-04-26 23:20:00|83899.9|83849.9|83885|83835|83900|83850|83858.7|83808.7|1136
1619479500000|2021-04-26 23:25:00|83879.3|83829.3|83891.7|83841.7|83898.5|83848.5|83863.5|83813.5|1552
1619479800000|2021-04-26 23:30:00|83889.3|83839.3|83890.9|83840.9|83901.6|83851.6|83885.8|83835.8|545
1619480100000|2021-04-26 23:35:00|83893.4|83843.4|83879|83829|83894.6|83844.6|83874.5|83824.5|422
1619480400000|2021-04-26 23:40:00|83878.7|83828.7|83878.9|83828.9|83886.4|83836.4|83870.9|83820.9|549
1619480700000|2021-04-26 23:45:00|83880.1|83830.1|83864.5|83814.5|83887.2|83837.2|83853.1|83803.1|1445
1619481000000|2021-04-26 23:50:00|83862.3|83812.3|83860|83810|83869|83819|83851.4|83801.4|1778
1619481300000|2021-04-26 23:55:00|83860.2|83810.2|83883.7|83833.7|83887.2|83837.2|83858.8|83808.8|686
1619481600000|2021-04-27 00:00:00|83884|83834|83863.6|83813.6|83932.6|83861.6|83863.6|83813.6|1408
1619481900000|2021-04-27 00:05:00|83864.9|83814.9|83850.6|83800.6|83912|83826.2|83826.1|83776.1|1345
1619482200000|2021-04-27 00:10:00|83850.9|83800.9|83844.9|83794.9|83862.1|83812.1|83835.4|83785.4|872
1619482500000|2021-04-27 00:15:00|83845.3|83795.3|83838.9|83788.9|83884.5|83834.5|83838.9|83778.8|854
1619482800000|2021-04-27 00:20:00|83849.8|83779.5|83831.9|83781.9|83875.8|83813.2|83825.5|83775|907
1619483100000|2021-04-27 00:25:00|83830.7|83780.7|83851.7|83801.7|83854.9|83804.9|83827.1|83777.1|667
1619483400000|2021-04-27 00:30:00|83852.7|83802.7|83870.3|83820.3|83871.8|83821.8|83849.1|83799.1|855
1619483700000|2021-04-27 00:35:00|83870|83820|83869.7|83819.7|83893.1|83843.1|83867.8|83817.8|993
1619484000000|2021-04-27 00:40:00|83871.3|83821.3|83865.1|83815.1|83872.7|83822.7|83851|83801|726
1619484300000|2021-04-27 00:45:00|83864.8|83814.8|83859|83809|83870.8|83820.8|83857|83807|540
1619484600000|2021-04-27 00:50:00|83858.9|83808.9|83860.8|83810.8|83870.2|83820.2|83849.2|83799.2|1078
1619484900000|2021-04-27 00:55:00|83862.5|83812.5|83849.2|83799.2|83868|83818|83847.2|83797.2|915
1619485200000|2021-04-27 01:00:00|83848.6|83798.6|83859.2|83809.2|83862.7|83812.7|83831.9|83781.9|1232
1619485500000|2021-04-27 01:05:00|83859|83809|83874.7|83824.7|83884.6|83834.6|83859|83809|902
1619485800000|2021-04-27 01:10:00|83874.8|83824.8|83888.5|83838.5|83898|83848|83873.7|83823.7|948
1619486100000|2021-04-27 01:15:00|83888.8|83838.8|83888|83838|83909.9|83859.9|83877.3|83827.3|1265
1619486400000|2021-04-27 01:20:00|83887.9|83837.9|83898.7|83848.7|83900.7|83850.7|83878.5|83828.5|1021
1619486700000|2021-04-27 01:25:00|83899.1|83849.1|83895.3|83845.3|83903.3|83853.3|83889.4|83839.4|750
1619487000000|2021-04-27 01:30:00|83895.4|83845.4|83901.7|83851.7|83918.7|83868.7|83895.4|83845.4|851
1619487300000|2021-04-27 01:35:00|83901.9|83851.9|83896.5|83846.5|83918.4|83868.4|83893|83843|721
1619487600000|2021-04-27 01:40:00|83896.3|83846.3|83895.3|83845.3|83902.5|83852.5|83886.5|83836.5|815
1619487900000|2021-04-27 01:45:00|83895|83845|83903|83853|83926.2|83861.8|83883.2|83822.4|1036
1619488200000|2021-04-27 01:50:00|83901.2|83851.2|83888.3|83838.3|83942.7|83859.4|83882|83830|1774
1619488500000|2021-04-27 01:55:00|83891.8|83841.8|83892.5|83842.5|83956.5|83882.2|83887.6|83837.6|1732
1619488800000|2021-04-27 02:00:00|83892.3|83842.3|83886|83836|83899.8|83849.8|83879.1|83829.1|929
1619489100000|2021-04-27 02:05:00|83886.2|83836.2|83899.1|83849.1|83901.9|83851.9|83885|83835|641
1619489400000|2021-04-27 02:10:00|83898.6|83848.6|83882.7|83832.7|83907.5|83857.5|83878|83828|911
1619489700000|2021-04-27 02:15:00|83882.4|83832.4|83887.3|83837.3|83890|83840|83877.1|83827.1|809
1619490000000|2021-04-27 02:20:00|83887.1|83837.1|83898.6|83848.6|83899.4|83849.4|83883.7|83833.7|885
1619490300000|2021-04-27 02:25:00|83898.8|83848.8|83971.9|83921.9|83988.3|83929.9|83898.1|83848.1|2043
1619490600000|2021-04-27 02:30:00|83985.2|83912.6|83967.4|83917.4|83985.2|83928.9|83944|83883.3|2379
1619490900000|2021-04-27 02:35:00|83971.9|83921.9|83976.6|83926.6|83983|83930.4|83955.2|83892.7|2348
1619491200000|2021-04-27 02:40:00|83978.2|83928.2|83987|83937|83990.8|83939.7|83960.5|83889.4|2306
1619491500000|2021-04-27 02:45:00|83987.5|83937.5|83986.2|83936.2|83992.2|83941.6|83954.3|83895.3|2084
1619491800000|2021-04-27 02:50:00|83985.9|83935.9|83974.5|83924.5|83988.8|83938.8|83958.8|83885.2|1798
1619492100000|2021-04-27 02:55:00|83975|83925|83975.8|83925.8|83998|83948|83965|83915|1210
1619492400000|2021-04-27 03:00:00|83977.1|83927.1|83955.8|83905.8|83977.1|83927.1|83953.4|83903.4|794
1619492700000|2021-04-27 03:05:00|83956.4|83906.4|83944.6|83894.6|83957.8|83907.8|83941|83891|679
1619493000000|2021-04-27 03:10:00|83945|83895|83943.1|83893.1|83949.1|83899.1|83936|83886|663
1619493300000|2021-04-27 03:15:00|83943|83893|83964.9|83914.9|83971|83921|83942|83892|924
1619493600000|2021-04-27 03:20:00|83965.8|83915.8|83959.6|83909.6|83974.6|83924.6|83940.3|83890.3|1283
1619493900000|2021-04-27 03:25:00|83958.5|83908.5|83977.6|83927.6|83982.2|83932.2|83947.6|83897.6|1910
1619494200000|2021-04-27 03:30:00|83976.1|83926.1|83969|83919|83982.9|83932.9|83930.7|83878.9|1613
1619494500000|2021-04-27 03:35:00|83970|83920|83961.2|83911.2|83972.7|83922.7|83949.9|83899.9|1169
1619494800000|2021-04-27 03:40:00|83961.3|83911.3|83944.5|83894.5|83966.7|83914.9|83943.3|83890.5|1437
1619495100000|2021-04-27 03:45:00|83945.2|83895.2|83952.1|83902.1|83952.5|83902.5|83942.5|83892.5|364
1619495400000|2021-04-27 03:50:00|83952.5|83902.5|83973|83923|83977|83927|83950.1|83900.1|866
1619495700000|2021-04-27 03:55:00|83973.1|83923.1|83975.4|83925.4|83977.1|83927.1|83966.9|83916.9|678
1619496000000|2021-04-27 04:00:00|83975.2|83925.2|83984.1|83934.1|83989.4|83939.4|83973.1|83923.1|894
1619496300000|2021-04-27 04:05:00|83983.7|83933.7|83979|83929|83986.4|83936.4|83965.6|83915.6|1128
1619496600000|2021-04-27 04:10:00|83978.5|83928.5|83971.3|83921.3|83982.3|83932.3|83959|83909|868
1619496900000|2021-04-27 04:15:00|83971.6|83921.6|83961.5|83911.5|83973|83923|83958.8|83908.8|496
1619497200000|2021-04-27 04:20:00|83961.3|83911.3|83960.5|83910.5|83962.5|83912.5|83953.1|83903.1|501
1619497500000|2021-04-27 04:25:00|83960.6|83910.6|83953.7|83903.7|83960.6|83910.6|83942.6|83892.6|601
1619497800000|2021-04-27 04:30:00|83953.6|83903.6|83946.9|83896.9|83955.2|83905.2|83943.9|83893.9|520
1619498100000|2021-04-27 04:35:00|83946.4|83896.4|83956.6|83906.6|83957|83907|83946.3|83896.3|520
1619498400000|2021-04-27 04:40:00|83956.7|83906.7|83954.1|83904.1|83959.1|83909.1|83950.6|83900.6|787
1619498700000|2021-04-27 04:45:00|83955.3|83905.3|83955.6|83905.6|83956.3|83906.3|83928|83862.1|641
1619499000000|2021-04-27 04:50:00|83955.5|83905.5|83948.7|83898.7|83956.8|83906.8|83946.1|83896.1|444
1619499300000|2021-04-27 04:55:00|83948.9|83898.9|83963|83913|83964.9|83914.9|83939.7|83889.7|893
1619499600000|2021-04-27 05:00:00|83961.7|83911.7|83958.4|83908.4|83971.9|83921.9|83941.2|83891.2|957
1619499900000|2021-04-27 05:05:00|83955.5|83905.5|83965.5|83915.5|83965.5|83915.5|83951.4|83901.4|1770
1619500200000|2021-04-27 05:10:00|83965.2|83915.2|83968|83918|83973.9|83923.9|83954.5|83904.5|1351
1619500500000|2021-04-27 05:15:00|83968.1|83918.1|83959.7|83909.7|83972.3|83922.3|83954.3|83904.3|1741
1619500800000|2021-04-27 05:20:00|83960.7|83910.7|83966|83916|83968.3|83918.3|83947.5|83897.5|1416
1619501100000|2021-04-27 05:25:00|83964.4|83914.4|83953|83903|83969.5|83919.5|83950.9|83900.9|883
1619501400000|2021-04-27 05:30:00|83953.3|83903.3|83931.2|83881.2|83953.4|83903.4|83927.6|83877.6|1085
1619501700000|2021-04-27 05:35:00|83930.5|83880.5|83917.9|83867.9|83931.4|83881.4|83915.4|83865.4|896
1619502000000|2021-04-27 05:40:00|83918|83868|83911.7|83861.7|83918.2|83868.2|83909.7|83859.7|393
1619502300000|2021-04-27 05:45:00|83911.8|83861.8|83913.2|83863.2|83918.6|83868.6|83908.5|83858.5|882
1619502600000|2021-04-27 05:50:00|83913.3|83863.3|83913.4|83863.4|83915.9|83865.9|83907.4|83857.4|440
1619502900000|2021-04-27 05:55:00|83911.4|83861.4|83897|83847|83924.9|83874.9|83879.9|83829.9|884
1619503200000|2021-04-27 06:00:00|83895.7|83845.7|83877.1|83827.1|83912.9|83862.9|83868.4|83818.4|1154
1619503500000|2021-04-27 06:05:00|83877.6|83827.6|83862.1|83812.1|83878.6|83830.1|83839.2|83798.4|983
1619503800000|2021-04-27 06:10:00|83862.2|83812.2|83905.3|83855.3|83915.9|83865.9|83847|83810.6|1014
1619504100000|2021-04-27 06:15:00|83905.1|83855.1|83901|83851|83935.6|83885.6|83878.2|83843.6|857
1619504400000|2021-04-27 06:20:00|83901.4|83851.4|83920.1|83870.1|83937.9|83896.3|83882.1|83841.9|911
1619504700000|2021-04-27 06:25:00|83919.8|83869.8|83890.1|83840.1|83926.7|83884.5|83866.9|83829.2|1026
1619505000000|2021-04-27 06:30:00|83889.9|83839.9|83890|83865|83913.7|83874.2|83871|83830.5|1117
1619505300000|2021-04-27 06:35:00|83889.8|83864.8|83938.6|83888.6|83938.6|83898.4|83867.4|83834.9|988
1619505600000|2021-04-27 06:40:00|83938.7|83888.7|83935.5|83910.5|83956.6|83922.3|83917|83884.4|1065
1619505900000|2021-04-27 06:45:00|83936.1|83911.1|83942.1|83917.1|83954.5|83925.1|83922.3|83886.5|945
1619506200000|2021-04-27 06:50:00|83942|83917|83933.8|83908.8|83962|83927|83925.8|83895.3|818
1619506500000|2021-04-27 06:55:00|83934|83909|83962.7|83912.7|84002.2|83952.4|83933.7|83908.7|957
1619506800000|2021-04-27 07:00:00|83962.6|83912.6|83924.2|83899.2|83996.8|83971.8|83919.9|83894.9|1341
1619507100000|2021-04-27 07:05:00|83924.3|83899.3|83941.2|83916.2|83953.2|83928.2|83906.9|83874.5|1286
1619507400000|2021-04-27 07:10:00|83940.5|83915.5|83937.9|83912.9|83957|83932|83921.9|83896.9|1121
1619507700000|2021-04-27 07:15:00|83938.7|83913.7|83912.8|83887.8|83941.8|83916.8|83903|83878|1113
1619508000000|2021-04-27 07:20:00|83912.4|83887.4|83913.9|83888.9|83938.9|83903|83904.9|83879.9|1063
1619508300000|2021-04-27 07:25:00|83913|83888|83975.3|83864.3|84024.4|83913.4|83875.8|83813.5|1642
1619508600000|2021-04-27 07:30:00|83974.3|83870.5|83854.8|83804.8|84002.1|83939.2|83852.5|83802.5|1386
1619508900000|2021-04-27 07:35:00|83854.5|83804.5|83889|83839|83907.4|83857.4|83839.3|83796.4|1269
1619509200000|2021-04-27 07:40:00|83889.9|83839.9|83901.5|83876.5|83909|83884|83847.3|83819|1139
1619509500000|2021-04-27 07:45:00|83901.7|83876.7|83871|83846|83904.7|83879.7|83852.1|83822|1052
1619509800000|2021-04-27 07:50:00|83870.1|83845.1|83908.1|83883.1|83921.5|83891.4|83853.7|83821.8|1211
1619510100000|2021-04-27 07:55:00|83908|83883|83958.1|83933.1|83969.2|83937.8|83899.7|83874.7|1241
1619510400000|2021-04-27 08:00:00|83958.5|83933.5|83963.7|83938.7|83976.6|83951.6|83937.2|83912.2|1279
1619510700000|2021-04-27 08:05:00|83964.4|83939.4|84048.1|83998.1|84057.7|84017.1|83959.1|83920.5|1163
1619511000000|2021-04-27 08:10:00|84048.6|83998.6|84099.8|84074.8|84113.8|84088.8|84034|83998.6|1377
1619511300000|2021-04-27 08:15:00|84099.5|84074.5|84079.5|84054.5|84118.7|84089.3|84070|84027.2|1170
1619511600000|2021-04-27 08:20:00|84080.6|84055.6|84066.3|84016.3|84085.3|84060.3|84047.8|84010|937
1619511900000|2021-04-27 08:25:00|84066.1|84016.1|84137.6|84087.6|84137.6|84096.8|84040.8|84004.3|1150
1619512200000|2021-04-27 08:30:00|84138.8|84088.8|84160.7|84135.7|84166.5|84135.7|84135.7|84088.8|1097
1619512500000|2021-04-27 08:35:00|84160.9|84135.9|84183.8|84158.8|84189.7|84160.8|84152.8|84127.8|1121
1619512800000|2021-04-27 08:40:00|84183.6|84158.6|84118.2|84068.2|84186.3|84161.3|84102.3|84059.5|1005
1619513100000|2021-04-27 08:45:00|84118.5|84068.5|84114.7|84064.7|84134|84084|84102.4|84052.4|1037
1619513400000|2021-04-27 08:50:00|84115.5|84065.5|84186.4|84136.4|84195.3|84158|84092.1|84042.1|1188
1619513700000|2021-04-27 08:55:00|84186.7|84136.7|84199|84149|84202.3|84167.6|84163.6|84124.1|1052
1619514000000|2021-04-27 09:00:00|84199.6|84149.6|84139.8|84114.8|84199.6|84161.8|84136|84098.4|990
1619514300000|2021-04-27 09:05:00|84140.7|84115.7|84108|84083|84186|84147.7|84103.1|84067.7|1050
1619514600000|2021-04-27 09:10:00|84108.4|84083.4|84213.1|84188.1|84229.1|84191.7|84103.2|84078.2|1147
1619514900000|2021-04-27 09:15:00|84212.7|84187.7|84159.8|84134.8|84224|84189.1|84154.8|84119.3|993
1619515200000|2021-04-27 09:20:00|84159.7|84134.7|84163|84113|84179|84139.5|84149.9|84109|897
1619515500000|2021-04-27 09:25:00|84163.1|84113.1|84117.5|84092.5|84166.3|84129.6|84115.2|84079.1|1030
1619515800000|2021-04-27 09:30:00|84117.9|84092.9|84108|84058|84131|84096.9|84086.5|84042|1125
1619516100000|2021-04-27 09:35:00|84107.8|84057.8|84138.8|84088.8|84138.8|84095.4|84092.2|84053.3|1061
1619516400000|2021-04-27 09:40:00|84139.3|84089.3|84138.5|84113.5|84165|84127.1|84129.4|84087.7|1027
1619516700000|2021-04-27 09:45:00|84137.2|84112.2|84120.2|84095.2|84151.7|84116.2|84112.4|84072.9|1048
1619517000000|2021-04-27 09:50:00|84118.7|84093.7|84167.4|84117.4|84177.6|84136.3|84118.7|84083.4|1284
1619517300000|2021-04-27 09:55:00|84167.5|84117.5|84110.4|84060.4|84170.2|84131.7|84094.7|84057.5|1103
1619517600000|2021-04-27 10:00:00|84110.6|84060.6|84077.4|84027.4|84110.6|84072.8|84046|83999.9|1288
1619517900000|2021-04-27 10:05:00|84077.6|84027.6|84070|84020|84079.3|84039.4|84037.1|83998.9|1233
1619518200000|2021-04-27 10:10:00|84069.9|84019.9|84071.2|84021.2|84078|84040.2|84043.7|84003.7|940
1619518500000|2021-04-27 10:15:00|84071.1|84021.1|84046.5|83996.5|84071.3|84035.5|84027.2|83989|982
1619518800000|2021-04-27 10:20:00|84047|83997|84053.5|84003.5|84060|84023.1|84018.5|83982.3|1008
1619519100000|2021-04-27 10:25:00|84052.8|84002.8|84016.5|83991.5|84058|84021.7|84016.2|83980.1|728
1619519400000|2021-04-27 10:30:00|84017.2|83992.2|83982.3|83932.3|84018.5|83993.5|83966|83927.3|1027
1619519700000|2021-04-27 10:35:00|83983|83933|83968.5|83943.5|84016.3|83987.5|83967.5|83927.8|1026
1619520000000|2021-04-27 10:40:00|83968.7|83943.7|83939.7|83914.7|83980.4|83951.1|83937.3|83911.5|997
1619520300000|2021-04-27 10:45:00|83939.9|83914.9|83938.4|83913.4|83974.3|83938|83931.4|83893.9|1098
1619520600000|2021-04-27 10:50:00|83939.2|83914.2|83895|83870|83942.8|83914.2|83887.1|83862.1|1018
1619520900000|2021-04-27 10:55:00|83907.1|83857.1|83898.5|83873.5|83915.1|83881.7|83860.9|83826|1253
1619521200000|2021-04-27 11:00:00|83895.2|83870.2|83875.2|83850.2|83920.2|83895.2|83869.6|83832.4|1279
1619521500000|2021-04-27 11:05:00|83875|83850|83910.1|83885.1|83910.5|83885.5|83874.8|83849.8|832
1619521800000|2021-04-27 11:10:00|83910.4|83885.4|83920.8|83895.8|83931.4|83900.4|83892.5|83867.5|938
1619522100000|2021-04-27 11:15:00|83921.3|83896.3|83906.1|83881.1|83929.3|83898.5|83901.2|83876.2|670
1619522400000|2021-04-27 11:20:00|83906.2|83881.2|83957|83932|83967|83932.3|83904.9|83879.9|950
1619522700000|2021-04-27 11:25:00|83957.3|83932.3|83927.2|83902.2|83959.4|83932.3|83926.3|83901.3|920
1619523000000|2021-04-27 11:30:00|83925.9|83900.9|83921.1|83896.1|83943|83918|83899.6|83866.6|1151
1619523300000|2021-04-27 11:35:00|83921.5|83896.5|83949.4|83924.4|83960.9|83935.9|83909.9|83875.8|1031
1619523600000|2021-04-27 11:40:00|83949.6|83924.6|83940.1|83915.1|83970.7|83940.5|83932.7|83907.7|1032
1619523900000|2021-04-27 11:45:00|83939.5|83914.5|83902.7|83877.7|83943.1|83918.1|83901.8|83876.8|1055
1619524200000|2021-04-27 11:50:00|83903.2|83878.2|83878.7|83853.7|83920.8|83891.4|83863.8|83819.5|1335
1619524500000|2021-04-27 11:55:00|83876.5|83851.5|83886.5|83861.5|83901|83868.8|83870.9|83843.2|1297
1619524800000|2021-04-27 12:00:00|83886.2|83861.2|83892.6|83867.6|83930.1|83905.1|83884.7|83859.7|1182
1619525100000|2021-04-27 12:05:00|83893.1|83868.1|83910.8|83885.8|83930|83905|83887.9|83862.9|1157
1619525400000|2021-04-27 12:10:00|83911.4|83886.4|83901.6|83876.6|83950.7|83918.1|83896.3|83871.3|1178
1619525700000|2021-04-27 12:15:00|83902.3|83877.3|83929.2|83904.2|83931.6|83906.6|83888|83863|1137
1619526000000|2021-04-27 12:20:00|83929.9|83904.9|83911.6|83886.6|83929.9|83904.9|83887.2|83850|1062
1619526300000|2021-04-27 12:25:00|83913.6|83888.6|83932.6|83907.6|83948.3|83916.5|83906.7|83872|963
1619526600000|2021-04-27 12:30:00|83934.2|83909.2|83974.6|83924.6|83999.6|83949.6|83932.2|83905.9|985
1619526900000|2021-04-27 12:35:00|83974.7|83924.7|83967.2|83942.2|83996.1|83968.4|83961.6|83924.6|1137
1619527200000|2021-04-27 12:40:00|83966.6|83941.6|83957.4|83932.4|83968.2|83943.2|83932.7|83904.2|1102
1619527500000|2021-04-27 12:45:00|83957.6|83932.6|83945.5|83920.5|83978.6|83953.6|83928.8|83894.6|950
1619527800000|2021-04-27 12:50:00|83945.9|83920.9|83953.6|83903.6|83955.2|83930.2|83934.7|83899.4|904
1619528100000|2021-04-27 12:55:00|83940|83915|83949.1|83924.1|83970|83945|83931.5|83897.3|1029
1619528400000|2021-04-27 13:00:00|83948.2|83923.2|83980.9|83930.9|83981.7|83944.8|83937.1|83899.1|1159
1619528700000|2021-04-27 13:05:00|83980.7|83930.7|83915.7|83890.7|83986.9|83953.2|83911.9|83886.9|1203
1619529000000|2021-04-27 13:10:00|83915.2|83890.2|83969.1|83944.1|83969.1|83944.1|83915.2|83886.5|1177
1619529300000|2021-04-27 13:15:00|83968.1|83943.1|83972.2|83947.2|83983.7|83948.9|83947.7|83922.7|1123
1619529600000|2021-04-27 13:20:00|83971.3|83946.3|83987.7|83962.7|83992.3|83962.7|83940.3|83911.1|998
1619529900000|2021-04-27 13:25:00|83987.5|83962.5|84012.5|83962.5|84015.8|83990.5|83986.7|83961.7|748
1619530200000|2021-04-27 13:30:00|83999.2|83974.2|84000.6|83975.6|84005.9|83980.9|83966.2|83941.2|1002
1619530500000|2021-04-27 13:35:00|83999.8|83974.8|83984.7|83959.7|84003.5|83975.3|83975.7|83938|884
1619530800000|2021-04-27 13:40:00|83984.8|83959.8|83982.7|83957.7|84003.3|83978.3|83973.9|83948.9|921
1619531100000|2021-04-27 13:45:00|83983.7|83958.7|83939.6|83914.6|83986|83961|83937.3|83904|944
1619531400000|2021-04-27 13:50:00|83940.2|83915.2|83894.2|83844.2|83955.9|83926.1|83881.7|83834.9|1014
1619531700000|2021-04-27 13:55:00|83895.2|83845.2|84005.6|83915.4|84024.5|83918.1|83885.4|83829.9|953
1619532000000|2021-04-27 14:00:00|83996.7|83918.4|83952.1|83927.1|84050.5|83939.5|83922.3|83872.3|1019
1619532300000|2021-04-27 14:05:00|83951.3|83926.3|83917.4|83892.4|83952.1|83927.1|83889.8|83850.5|1355
1619532600000|2021-04-27 14:10:00|83927.7|83877.7|83894.8|83844.8|83943.8|83916.4|83883.9|83833.9|1352
1619532900000|2021-04-27 14:15:00|83894.2|83844.2|83898.5|83873.5|83928.8|83891.9|83875|83833.3|1483
1619533200000|2021-04-27 14:20:00|83898.9|83873.9|83890.7|83865.7|83922.9|83888.7|83883.3|83847|1293
1619533500000|2021-04-27 14:25:00|83891.4|83866.4|83911.2|83886.2|83924|83894.2|83891.4|83865.9|1202
1619533800000|2021-04-27 14:30:00|83911.8|83886.8|83908.2|83883.2|83921.1|83889.7|83851.8|83816.1|1300
1619534100000|2021-04-27 14:35:00|83908.1|83883.1|83878.7|83853.7|83914.3|83884.4|83847.9|83821.5|1258
1619534400000|2021-04-27 14:40:00|83878.3|83853.3|83923.8|83898.8|83945|83920|83863.1|83821.7|1300
1619534700000|2021-04-27 14:45:00|83923.5|83898.5|83841.7|83816.7|83946.9|83908.3|83838.5|83802.3|1436
1619535000000|2021-04-27 14:50:00|83841.8|83816.8|83826.3|83801.3|83877.7|83836.4|83816.2|83778.6|1367
1619535300000|2021-04-27 14:55:00|83826.8|83801.8|83797.9|83772.9|83876.3|83826.3|83785.2|83748.4|1750
1619535600000|2021-04-27 15:00:00|83799.1|83774.1|83842.9|83792.9|83845.8|83806.7|83782.2|83749.1|1506
1619535900000|2021-04-27 15:05:00|83842.8|83792.8|83823.6|83798.6|83860.7|83828.3|83802.3|83777.3|1089
1619536200000|2021-04-27 15:10:00|83823.1|83798.1|83823.5|83773.5|83843.6|83808.1|83786.5|83750.8|1152
1619536500000|2021-04-27 15:15:00|83823.1|83773.1|83825.3|83775.3|83831.8|83806.8|83803.3|83767|1125
1619536800000|2021-04-27 15:20:00|83824|83774|83824.4|83799.4|83835.7|83810.7|83808.7|83772.7|964
1619537100000|2021-04-27 15:25:00|83824.5|83799.5|83872|83822|83878.4|83828.4|83814.3|83778.9|978
1619537400000|2021-04-27 15:30:00|83871.9|83821.9|83832.9|83807.9|83877.8|83827.8|83828.4|83785|941
1619537700000|2021-04-27 15:35:00|83830.6|83805.6|83805.2|83755.2|83840.8|83805.6|83787.8|83738.5|1085
1619538000000|2021-04-27 15:40:00|83805.5|83755.5|83778.2|83753.2|83810.9|83760.9|83758.5|83727.7|792
1619538300000|2021-04-27 15:45:00|83778.5|83753.5|83786.1|83761.1|83808.3|83773.2|83778.5|83750.1|989
1619538600000|2021-04-27 15:50:00|83785.8|83760.8|83764.7|83739.7|83786.9|83761.9|83756.9|83725.6|799
1619538900000|2021-04-27 15:55:00|83765.3|83740.3|83792.8|83767.8|83808.9|83770.6|83753.2|83717.4|1116
1619539200000|2021-04-27 16:00:00|83792.2|83767.2|83813.7|83763.7|83829.8|83779.8|83789|83742.1|1056
1619539500000|2021-04-27 16:05:00|83813.4|83763.4|83834.5|83784.5|83835.8|83785.8|83797.7|83747.7|1048
1619539800000|2021-04-27 16:10:00|83833.9|83783.9|83846.6|83796.6|83854.8|83804.8|83832.3|83782.3|778
1619540100000|2021-04-27 16:15:00|83844.9|83794.9|83853.7|83803.7|83862.8|83815.7|83838.3|83788.3|938
1619540400000|2021-04-27 16:20:00|83854.1|83804.1|83864.3|83814.3|83873|83826.3|83844.8|83804.1|890
1619540700000|2021-04-27 16:25:00|83865.9|83815.9|83873.4|83823.4|83882.2|83832.2|83855.9|83805.9|722
1619541000000|2021-04-27 16:30:00|83874.2|83824.2|83865.6|83815.6|83874.2|83824.2|83856.8|83806.8|968
1619541300000|2021-04-27 16:35:00|83864.1|83814.1|83854.4|83804.4|83870.3|83820.3|83850.1|83800.1|1025
1619541600000|2021-04-27 16:40:00|83854.5|83804.5|83842.9|83792.9|83856|83806|83838.7|83788.7|896
1619541900000|2021-04-27 16:45:00|83842.2|83792.2|83870.1|83820.1|83870.8|83820.8|83841|83791|978
1619542200000|2021-04-27 16:50:00|83869.7|83819.7|83887.3|83837.3|83896.6|83846.6|83869.4|83819.4|808
1619542500000|2021-04-27 16:55:00|83887.9|83837.9|83891.9|83841.9|83899.7|83849.7|83884.5|83834.5|886
1619542800000|2021-04-27 17:00:00|83892.6|83842.6|83845.2|83795.2|83918.8|83868.8|83844.1|83794.1|1295
1619543100000|2021-04-27 17:05:00|83844.8|83794.8|83840.9|83790.9|83857.7|83807.7|83833.1|83783.1|1110
1619543400000|2021-04-27 17:10:00|83839.7|83789.7|83819.1|83769.1|83842.4|83792.4|83814.6|83764.6|1012
1619543700000|2021-04-27 17:15:00|83819.3|83769.3|83814.6|83789.6|83824.8|83790.3|83805.6|83765.8|704
1619544000000|2021-04-27 17:20:00|83815.1|83790.1|83811.6|83786.6|83815.5|83790.5|83800.8|83775.8|535
1619544300000|2021-04-27 17:25:00|83812|83787|83815.3|83765.3|83827.5|83787.9|83809.8|83761.8|586
1619544600000|2021-04-27 17:30:00|83815.4|83765.4|83801.7|83751.7|83822.2|83772.2|83800|83750|677
1619544900000|2021-04-27 17:35:00|83800.3|83750.3|83814.7|83764.7|83816.3|83776.6|83786.1|83736.1|804
1619545200000|2021-04-27 17:40:00|83816.1|83766.1|83811|83786|83822|83786.1|83806.7|83758.8|678
1619545500000|2021-04-27 17:45:00|83811.2|83786.2|83818.5|83768.5|83823.3|83789.3|83793|83743|963
1619545800000|2021-04-27 17:50:00|83818.8|83768.8|83833|83783|83843|83793|83807.8|83757.8|761
1619546100000|2021-04-27 17:55:00|83832.4|83782.4|83837.7|83787.7|83839|83789|83825.5|83775.5|1005
1619546400000|2021-04-27 18:00:00|83838.4|83788.4|83827.5|83777.5|83839.8|83789.8|83799.9|83749.9|1230
1619546700000|2021-04-27 18:05:00|83827.6|83777.6|83817.2|83767.2|83845.3|83795.3|83809.9|83759.9|982
1619547000000|2021-04-27 18:10:00|83817.3|83767.3|83829.4|83779.4|83831|83781|83816.4|83766.4|1025
1619547300000|2021-04-27 18:15:00|83829.5|83779.5|83809|83759|83831.2|83781.2|83798.8|83748.8|993
1619547600000|2021-04-27 18:20:00|83808.6|83758.6|83826.8|83776.8|83827.8|83777.8|83807.3|83757.3|901
1619547900000|2021-04-27 18:25:00|83826.7|83776.7|83781.1|83731.1|83829.2|83779.2|83776.6|83726.6|1042
1619548200000|2021-04-27 18:30:00|83780.9|83730.9|83809.5|83759.5|83817.4|83767.4|83779.9|83729.9|771
1619548500000|2021-04-27 18:35:00|83809.6|83759.6|83821.4|83771.4|83823.4|83773.4|83809.5|83759.5|793
1619548800000|2021-04-27 18:40:00|83821.3|83771.3|83819.9|83769.9|83822.1|83780.2|83778.8|83738.2|989
1619549100000|2021-04-27 18:45:00|83820.1|83770.1|83804.7|83754.7|83822.7|83772.7|83796.6|83746.6|852
1619549400000|2021-04-27 18:50:00|83804.3|83754.3|83828.3|83778.3|83834.7|83784.7|83804.1|83754.1|1164
1619549700000|2021-04-27 18:55:00|83828.2|83778.2|83822.9|83772.9|83831.5|83789.4|83805.9|83755.9|1019
1619550000000|2021-04-27 19:00:00|83823|83773|83830.7|83780.7|83834.7|83784.7|83814.4|83764.4|788
1619550300000|2021-04-27 19:05:00|83831.5|83781.5|83829.2|83779.2|83839.3|83789.3|83816.6|83766.6|646
1619550600000|2021-04-27 19:10:00|83829.1|83779.1|83811.2|83786.2|83829.1|83789.8|83805.6|83768.4|645
1619550900000|2021-04-27 19:15:00|83810.5|83785.5|83803.3|83778.3|83815.3|83790.3|83800.7|83775.7|547
1619551200000|2021-04-27 19:20:00|83803.6|83778.6|83819.9|83769.9|83824.2|83786|83797.8|83767.3|565
1619551500000|2021-04-27 19:25:00|83819.5|83769.5|83825.8|83775.8|83828.2|83791.8|83805.2|83767.9|541
1619551800000|2021-04-27 19:30:00|83825.9|83775.9|83831|83781|83831|83785|83805.8|83766.8|684
1619552100000|2021-04-27 19:35:00|83830.9|83780.9|83820.5|83770.5|83832.2|83782.2|83816.2|83766.2|545
1619552400000|2021-04-27 19:40:00|83820.8|83770.8|83828|83778|83828.2|83778.2|83815.8|83765.8|478
1619552700000|2021-04-27 19:45:00|83827.8|83777.8|83814.9|83764.9|83831.4|83781.4|83813.8|83763.8|442
1619553000000|2021-04-27 19:50:00|83815.2|83765.2|83787.2|83737.2|83816.2|83766.2|83774.6|83724.6|908
1619553300000|2021-04-27 19:55:00|83786.8|83736.8|83747.5|83697.5|83787.9|83737.9|83736|83686|1322
1619553600000|2021-04-27 20:00:00|83746.7|83696.7|83737.1|83687.1|83748.7|83698.7|83735.9|83685.9|865
1619553900000|2021-04-27 20:05:00|83737.4|83687.4|83746.4|83696.4|83749.7|83699.7|83737.4|83687.4|400
1619554200000|2021-04-27 20:10:00|83746.9|83696.9|83744.3|83694.3|83754|83704|83739.9|83689.9|337
1619554500000|2021-04-27 20:15:00|83746.1|83696.1|83781.5|83731.5|83786.5|83736.5|83744.9|83694.9|494
1619554800000|2021-04-27 20:20:00|83781.1|83731.1|83772|83722|83782.8|83732.8|83768.2|83718.2|447
1619555100000|2021-04-27 20:25:00|83771.9|83721.9|83821.1|83745.5|83821.1|83755.3|83764.6|83714.6|911
1619555400000|2021-04-27 20:30:00|83820.5|83747.4|83789.6|83739.6|83875.1|83776.1|83786|83723.2|931
1619555700000|2021-04-27 20:35:00|83789.2|83739.2|83794.3|83744.3|83798.4|83748.4|83787.2|83737.2|425
1619556000000|2021-04-27 20:40:00|83795.2|83745.2|83787.8|83737.8|83798|83748|83785.3|83735.3|367
1619556300000|2021-04-27 20:45:00|83788.3|83738.3|83783.9|83733.9|83849.7|83746.7|83762.7|83686.8|1914
1619556600000|2021-04-27 20:50:00|83793.5|83719.3|83735.5|83685.5|83794.6|83733.6|83731.7|83681.7|879
1619556900000|2021-04-27 20:55:00|83735.6|83685.6|83817.1|83706.1|83819.2|83708.2|83716.8|83658.1|768
1619557200000|2021-04-27 21:00:00|83841.4|83730.4|83862.5|83751.5|83916.5|83805.5|83821.4|83710.4|80
1619557500000|2021-04-27 21:05:00|83861.5|83750.5|83869.1|83758.1|83911.2|83800.2|83810.4|83699.4|283
1619557800000|2021-04-27 21:10:00|83869.6|83758.6|83850.2|83739.2|83894.9|83783.9|83822.2|83711.2|366
1619558100000|2021-04-27 21:15:00|83847.7|83736.7|83847.9|83736.9|83876.8|83765.8|83818.5|83707.5|218
1619558400000|2021-04-27 21:20:00|83852.3|83741.3|83825.7|83714.7|83868.2|83757.2|83794.7|83683.7|206
1619558700000|2021-04-27 21:25:00|83832.6|83721.6|83836.5|83725.5|83896.1|83785.1|83810.4|83699.4|186
1619559000000|2021-04-27 21:30:00|83834.5|83723.5|83831.6|83720.6|83871.3|83760.3|83794.9|83683.9|358
1619559300000|2021-04-27 21:35:00|83837.2|83726.2|83850.7|83739.7|83878.2|83767.2|83821|83710|544
1619559600000|2021-04-27 21:40:00|83848.7|83737.7|83835.3|83724.3|83852.1|83741.1|83807.4|83696.4|472
1619559900000|2021-04-27 21:45:00|83818.5|83707.5|83837.7|83726.7|83876.2|83765.2|83790.6|83679.6|373
1619560200000|2021-04-27 21:50:00|83835|83724|83801.6|83690.6|83840|83729|83782.5|83671.5|405
1619560500000|2021-04-27 21:55:00|83799.5|83688.5|83806.2|83695.2|83818.9|83707.9|83785.4|83674.4|371
1619560800000|2021-04-27 22:00:00|83806.6|83695.6|83767.1|83666.8|83806.6|83695.6|83735.4|83655.7|1865
1619561100000|2021-04-27 22:05:00|83766.9|83677|83759.3|83681.5|83786.2|83692.4|83734.1|83670|2152
1619561400000|2021-04-27 22:10:00|83758.8|83682.3|83776.9|83692.7|83783.1|83711.4|83735.8|83669.7|1772
1619561700000|2021-04-27 22:15:00|83777.4|83693.4|83756.9|83706.9|83786.7|83712|83748.4|83685|649
1619562000000|2021-04-27 22:20:00|83756.8|83706.8|83790|83709.1|83794.9|83720.2|83754.1|83690.7|602
1619562300000|2021-04-27 22:25:00|83784.6|83708.2|83772.1|83697.3|83799.8|83715.9|83746.1|83687.3|1841
1619562600000|2021-04-27 22:30:00|83768.9|83696.8|83802.7|83710.3|83842.3|83771.9|83746.1|83687.3|1831
1619562900000|2021-04-27 22:35:00|83801.4|83707.8|83806.8|83708.7|83837.4|83768.3|83770.3|83690.4|2126
1619563200000|2021-04-27 22:40:00|83807.8|83710.7|83775.8|83705.4|83822.9|83724.5|83761|83697.1|2117
1619563500000|2021-04-27 22:45:00|83783.6|83702|83799.6|83711|83813.8|83718.6|83757.3|83691.8|2228
1619563800000|2021-04-27 22:50:00|83800|83713.9|83785.6|83704.1|83821.2|83720.8|83758.2|83694.6|1927
1619564100000|2021-04-27 22:55:00|83786.5|83704.5|83777.8|83701.4|83809.7|83722.2|83753.5|83691.3|2083
1619564400000|2021-04-27 23:00:00|83772.9|83702.4|83780.9|83709.2|83800.3|83724.5|83743.8|83685|1755
1619564700000|2021-04-27 23:05:00|83770.1|83720.1|83760.2|83710.2|83787.4|83720.4|83745.7|83687.9|1184
1619565000000|2021-04-27 23:10:00|83759.9|83709.9|83746.4|83696.4|83816.7|83739.8|83742|83692|1247
1619565300000|2021-04-27 23:15:00|83746.2|83696.2|83740.1|83690.1|83805.1|83755.1|83733.7|83683.7|1359
1619565600000|2021-04-27 23:20:00|83740.5|83690.5|83757.7|83707.7|83800.5|83745.8|83739.5|83689.5|696
1619565900000|2021-04-27 23:25:00|83757.9|83707.9|83759.9|83709.9|83762.2|83712.2|83756.7|83706.7|268
1619566200000|2021-04-27 23:30:00|83760.3|83710.3|83763.8|83713.8|83764.3|83714.3|83751.9|83701.9|334
1619566500000|2021-04-27 23:35:00|83763.2|83713.2|83748|83698|83763.8|83713.8|83744.5|83694.5|379
1619566800000|2021-04-27 23:40:00|83747.3|83697.3|83749.8|83699.8|83754.9|83704.9|83746|83696|388
1619567100000|2021-04-27 23:45:00|83748.4|83698.4|83754|83704|83756.6|83706.6|83738.2|83688.2|964
1619567400000|2021-04-27 23:50:00|83753.7|83703.7|83753|83703|83763.5|83713.5|83752.4|83702.4|1766
1619567700000|2021-04-27 23:55:00|83754.6|83704.6|83755.9|83705.9|83761.2|83711.2|83747.2|83697.2|964
1619568000000|2021-04-28 00:00:00|83756|83706|83795.2|83745.2|83813.3|83756.3|83754|83704|725
1619568300000|2021-04-28 00:05:00|83794.9|83744.9|83808.1|83758.1|83809.4|83759.4|83783.1|83733.1|692
1619568600000|2021-04-28 00:10:00|83808.6|83758.6|83802.6|83752.6|83811.4|83761.4|83791.4|83741.4|666
1619568900000|2021-04-28 00:15:00|83803.2|83753.2|83806.8|83756.8|83818.9|83768.9|83797.1|83747.1|679
1619569200000|2021-04-28 00:20:00|83806.1|83756.1|83807.9|83757.9|83828.7|83778.7|83796.9|83746.9|883
1619569500000|2021-04-28 00:25:00|83807.7|83757.7|83827.5|83777.5|83831.8|83781.8|83804.8|83754.8|1079
1619569800000|2021-04-28 00:30:00|83827.2|83777.2|83847.3|83797.3|83853|83803|83819.2|83769.2|1379
1619570100000|2021-04-28 00:35:00|83847.2|83797.2|83844.9|83794.9|83861.9|83805.6|83827.6|83777.6|746
1619570400000|2021-04-28 00:40:00|83845.2|83795.2|83811.3|83761.3|83859.8|83809.8|83794.4|83744.4|1427
1619570700000|2021-04-28 00:45:00|83811.5|83761.5|83813.4|83763.4|83832.5|83782.5|83810|83760|1038
1619571000000|2021-04-28 00:50:00|83812.2|83762.2|83820.9|83770.9|83826.5|83776.5|83811.5|83761.5|685
1619571300000|2021-04-28 00:55:00|83821.3|83771.3|83867|83817|83889.7|83820.5|83817.6|83767.6|1257
1619571600000|2021-04-28 01:00:00|83865.4|83815.4|83850.7|83800.7|83878.4|83828.4|83826.8|83776.8|1261
1619571900000|2021-04-28 01:05:00|83851.2|83801.2|83838.1|83788.1|83851.7|83801.7|83826.2|83776.2|917
1619572200000|2021-04-28 01:10:00|83838|83788|83855.9|83805.9|83865.7|83810|83817.3|83767.3|897
1619572500000|2021-04-28 01:15:00|83856.1|83806.1|83838.4|83788.4|83869.3|83819.3|83833.5|83783.5|1018
1619572800000|2021-04-28 01:20:00|83838.5|83788.5|83846.6|83796.6|83855|83805|83835.9|83785.9|860
1619573100000|2021-04-28 01:25:00|83846.7|83796.7|83848.5|83798.5|83855.4|83805.4|83836.8|83786.8|945
1619573400000|2021-04-28 01:30:00|83848.2|83798.2|83891.8|83796|83921.9|83859.1|83826.5|83774.8|2186
1619573700000|2021-04-28 01:35:00|83890.9|83795.4|83910.7|83860.7|83916.5|83866.5|83879.4|83795.4|1947
1619574000000|2021-04-28 01:40:00|83910.9|83860.9|83898.2|83848.2|83919.7|83869.7|83887.6|83824.3|1964
1619574300000|2021-04-28 01:45:00|83897.1|83847.1|83891.9|83841.9|83908.8|83858.8|83870.8|83808.3|1737
1619574600000|2021-04-28 01:50:00|83892.2|83842.2|83894.3|83844.3|83912.1|83857.2|83874|83810.8|2040
1619574900000|2021-04-28 01:55:00|83894.4|83844.4|83883|83833|83909|83856.5|83874|83810.8|2160
1619575200000|2021-04-28 02:00:00|83883.5|83833.5|83882.4|83832.4|83905.4|83848.9|83843|83787.8|2047
1619575500000|2021-04-28 02:05:00|83883.7|83833.7|83865.6|83815.6|83896.1|83840.8|83863.5|83806.7|1294
1619575800000|2021-04-28 02:10:00|83865.5|83815.5|83853.8|83803.8|83880.6|83830.6|83833.8|83783.8|985
1619576100000|2021-04-28 02:15:00|83853.7|83803.7|83820|83770|83854.4|83804.4|83818.4|83768.4|651
1619576400000|2021-04-28 02:20:00|83820.3|83770.3|83811.9|83761.9|83823.6|83773.6|83797.7|83747.7|673
1619576700000|2021-04-28 02:25:00|83812|83762|83834.8|83784.8|83840.2|83790.2|83793.3|83743.3|1258
1619577000000|2021-04-28 02:30:00|83835.6|83785.6|83865.2|83815.2|83872.1|83821.3|83824.5|83774.3|1372
1619577300000|2021-04-28 02:35:00|83865.1|83815.1|83878.9|83828.9|83892.1|83833.9|83845.7|83776.5|2088
1619577600000|2021-04-28 02:40:00|83880.8|83830.8|83885.2|83835.2|83892.8|83840.6|83862.2|83797.3|2168
1619577900000|2021-04-28 02:45:00|83885.4|83835.4|83880.7|83830.7|83895.5|83845.5|83871|83804.4|2067
1619578200000|2021-04-28 02:50:00|83881.8|83831.8|83882|83832|83903.1|83844.3|83870.6|83809.4|1978
1619578500000|2021-04-28 02:55:00|83880.6|83830.6|83893.8|83843.8|83901.8|83845.8|83871.2|83801.6|1971
1619578800000|2021-04-28 03:00:00|83894.9|83844.9|83899.2|83849.2|83904.3|83853.6|83876|83801.9|2069
1619579100000|2021-04-28 03:05:00|83900.5|83850.5|83900.7|83821.4|83909.1|83853.2|83842.8|83778.3|2069
1619579400000|2021-04-28 03:10:00|83898.1|83822.1|83897.7|83827.3|83921.3|83846.6|83863|83788.8|1618
1619579700000|2021-04-28 03:15:00|83902.8|83827.1|83901.5|83827.5|83921.4|83854.3|83888|83812.3|1297
1619580000000|2021-04-28 03:20:00|83903.1|83826|83907.7|83829.7|83927.6|83854.7|83885.8|83819.2|1193
1619580300000|2021-04-28 03:25:00|83910.6|83828.7|83896.5|83817.6|83921.9|83850.8|83881.7|83813.8|1465
1619580600000|2021-04-28 03:30:00|83896.4|83818|83881.5|83795.2|83915.5|83854.2|83863.7|83777.9|1422
1619580900000|2021-04-28 03:35:00|83881|83795.8|83899.3|83849.3|83922.4|83863.8|83872.5|83792.6|1538
1619581200000|2021-04-28 03:40:00|83903.6|83853.6|83907.6|83818.1|83922.4|83872.4|83886.2|83812.3|1028
1619581500000|2021-04-28 03:45:00|83908|83818|83905.5|83813.5|83922.2|83849.1|83884.8|83802.6|1567
1619581800000|2021-04-28 03:50:00|83905.3|83813.4|83900.7|83801.6|83922|83844.7|83866.2|83780.8|1385
1619582100000|2021-04-28 03:55:00|83896.7|83801|83902.4|83824.5|83923.1|83851.3|83881|83796.5|1220
1619582400000|2021-04-28 04:00:00|83907|83824.1|83907.8|83834|83930.1|83870.5|83883.8|83813.5|1225
1619582700000|2021-04-28 04:05:00|83907.4|83833.7|83920.4|83870.4|83928.4|83872.6|83891.7|83826.7|1057
1619583000000|2021-04-28 04:10:00|83921.2|83871.2|83909|83859|83932.8|83876.1|83902.2|83840.8|897
1619583300000|2021-04-28 04:15:00|83909.5|83859.5|83907.2|83857.2|83915|83865|83902.5|83852.5|1030
1619583600000|2021-04-28 04:20:00|83909.5|83859.5|83902|83852|83911|83861|83900.3|83850.3|944
1619583900000|2021-04-28 04:25:00|83902.5|83852.5|83897|83847|83906.1|83856.1|83896.4|83846.4|639
1619584200000|2021-04-28 04:30:00|83896.8|83846.8|83896.6|83846.6|83906.8|83856.8|83893.6|83843.6|493
1619584500000|2021-04-28 04:35:00|83898.4|83848.4|83900.6|83850.6|83904.3|83854.3|83896|83846|463
1619584800000|2021-04-28 04:40:00|83900.8|83850.8|83903.2|83853.2|83906|83856|83896.1|83846.1|463
1619585100000|2021-04-28 04:45:00|83902.3|83852.3|83909.3|83859.3|83909.5|83859.5|83894.4|83844.4|490
1619585400000|2021-04-28 04:50:00|83909.2|83859.2|83912.3|83862.3|83914.3|83864.3|83905.4|83855.4|360
1619585700000|2021-04-28 04:55:00|83911.8|83861.8|83921.5|83871.5|83925.4|83875.4|83907.1|83857.1|515
1619586000000|2021-04-28 05:00:00|83920.3|83870.3|83911.6|83861.6|83920.7|83870.7|83909.6|83859.6|652
1619586300000|2021-04-28 05:05:00|83911.5|83861.5|83912.1|83862.1|83914.6|83864.6|83907.5|83857.5|459
1619586600000|2021-04-28 05:10:00|83911.2|83861.2|83910.5|83860.5|83911.9|83861.9|83903.7|83853.7|469
1619586900000|2021-04-28 05:15:00|83910.4|83860.4|83916|83866|83917.6|83867.6|83907|83857|497
1619587200000|2021-04-28 05:20:00|83916.1|83866.1|83914.3|83864.3|83918.7|83868.7|83904.5|83854.5|535
1619587500000|2021-04-28 05:25:00|83914.4|83864.4|83911.5|83861.5|83917.1|83867.1|83906.4|83856.4|617
1619587800000|2021-04-28 05:30:00|83911.7|83861.7|83902.8|83852.8|83917.5|83867.5|83900|83850|806
1619588100000|2021-04-28 05:35:00|83902.9|83852.9|83899.4|83849.4|83904.4|83854.4|83897.6|83847.6|445
1619588400000|2021-04-28 05:40:00|83899.3|83849.3|83909|83859|83913.6|83863.6|83899|83849|599
1619588700000|2021-04-28 05:45:00|83908.9|83858.9|83906.4|83856.4|83911.5|83861.5|83902.2|83852.2|748
1619589000000|2021-04-28 05:50:00|83907.8|83857.8|83903.7|83853.7|83908.5|83858.5|83903.3|83853.3|520
1619589300000|2021-04-28 05:55:00|83903.9|83853.9|83902.8|83852.8|83919.9|83869.9|83895.5|83845.5|787
1619589600000|2021-04-28 06:00:00|83905.9|83855.9|83919.5|83869.5|83928.1|83884.5|83896.8|83853.4|1023
1619589900000|2021-04-28 06:05:00|83919.6|83869.6|83917.4|83867.4|83931.6|83891.3|83903.8|83862.2|784
1619590200000|2021-04-28 06:10:00|83919.7|83869.7|83875.3|83825.3|83923.4|83880|83863.7|83821.7|798
1619590500000|2021-04-28 06:15:00|83874.7|83824.7|83849.7|83799.7|83875.3|83835.1|83819.2|83769.2|1069
1619590800000|2021-04-28 06:20:00|83850.3|83800.3|83920.5|83870.5|83924.6|83874.6|83850.3|83800.3|1010
1619591100000|2021-04-28 06:25:00|83920.8|83870.8|83932|83907|83951.9|83908.6|83919.5|83869.5|1077
1619591400000|2021-04-28 06:30:00|83931.7|83906.7|83900.2|83850.2|83937.8|83908.9|83884.3|83848.3|1124
1619591700000|2021-04-28 06:35:00|83900.5|83850.5|83940.6|83915.6|83941.7|83916.7|83890.8|83849.9|940
1619592000000|2021-04-28 06:40:00|83940.5|83915.5|83930.3|83905.3|83954.2|83923.6|83924|83897.9|1001
1619592300000|2021-04-28 06:45:00|83928.4|83903.4|83926.9|83901.9|83969.2|83933|83920|83881.8|1158
1619592600000|2021-04-28 06:50:00|83928.5|83903.5|83918.2|83893.2|83941.6|83904.2|83900.7|83875.7|893
1619592900000|2021-04-28 06:55:00|83918.9|83893.9|83922.5|83897.5|83927.9|83902.9|83900.7|83875.7|1165
1619593200000|2021-04-28 07:00:00|83922.9|83897.9|83984.4|83959.4|83991.7|83966.7|83915.8|83890.8|1385
1619593500000|2021-04-28 07:05:00|83984.7|83959.7|83935.2|83910.2|83996.1|83971.1|83928.5|83903.5|1250
1619593800000|2021-04-28 07:10:00|83935|83910|83936.8|83911.8|83946.3|83921.3|83919.7|83886.2|1069
1619594100000|2021-04-28 07:15:00|83936.7|83911.7|83930.7|83905.7|83942.1|83917.1|83919.8|83894.8|1110
1619594400000|2021-04-28 07:20:00|83931.9|83906.9|83905.4|83880.4|83935.9|83910.9|83903.7|83878.7|986
1619594700000|2021-04-28 07:25:00|83905.9|83880.9|83986.7|83936.7|84020|83946.3|83905.7|83880.7|1341
1619595000000|2021-04-28 07:30:00|83986.9|83936.9|83966.3|83941.3|83996.1|83958|83955.1|83901.5|1369
1619595300000|2021-04-28 07:35:00|83965.4|83940.4|83954.3|83929.3|83980.5|83955.5|83951.3|83926.3|1096
1619595600000|2021-04-28 07:40:00|83955|83930|83949.2|83924.2|83958.6|83930|83927.5|83902.5|1097
1619595900000|2021-04-28 07:45:00|83951.8|83926.8|83926.9|83901.9|83954.7|83929.7|83919.1|83894.1|1030
1619596200000|2021-04-28 07:50:00|83927.7|83902.7|83919.6|83894.6|83943.4|83908.7|83910.9|83872.6|1121
1619596500000|2021-04-28 07:55:00|83918.5|83893.5|83861.6|83836.6|83918.9|83893.9|83808|83783|1507
1619596800000|2021-04-28 08:00:00|83860.6|83835.6|83834.7|83809.7|83875.6|83843.3|83827.5|83802.5|1378
1619597100000|2021-04-28 08:05:00|83835.1|83810.1|83804.9|83779.9|83836.2|83811.2|83797.8|83770.1|1060
1619597400000|2021-04-28 08:10:00|83805.1|83780.1|83834.8|83784.8|83853.1|83815.3|83800.9|83775.9|1166
1619597700000|2021-04-28 08:15:00|83835.2|83785.2|83842.7|83817.7|83856.7|83819.5|83802.9|83769.1|1381
1619598000000|2021-04-28 08:20:00|83843.2|83818.2|83843|83818|83881.3|83847.6|83833.8|83793.7|1141
1619598300000|2021-04-28 08:25:00|83842.9|83817.9|83871.5|83846.5|83874.2|83849.2|83833.4|83808.4|1101
1619598600000|2021-04-28 08:30:00|83872.5|83847.5|83814.7|83789.7|83874.4|83849.4|83807.8|83774.8|1013
1619598900000|2021-04-28 08:35:00|83815|83790|83790.7|83765.7|83831.9|83795.5|83776.5|83742.7|913
1619599200000|2021-04-28 08:40:00|83790.6|83765.6|83787.5|83762.5|83805.4|83773.6|83774.9|83743.3|1026
1619599500000|2021-04-28 08:45:00|83787.6|83762.6|83790.1|83765.1|83817.1|83778.2|83777.1|83746.4|1022
1619599800000|2021-04-28 08:50:00|83790|83765|83799.9|83774.9|83812|83787|83776.1|83751.1|966
1619600100000|2021-04-28 08:55:00|83799.8|83774.8|83787|83762|83811.8|83786.1|83776.6|83751.6|1038
1619600400000|2021-04-28 09:00:00|83787.3|83762.3|83793.5|83768.5|83805.7|83780.7|83772.5|83747.5|1196
1619600700000|2021-04-28 09:05:00|83793.2|83768.2|83831.9|83806.9|83853.2|83817.6|83788.2|83755.4|1226
1619601000000|2021-04-28 09:10:00|83832.1|83807.1|83829|83804|83843|83808.5|83809.6|83774.7|1100
1619601300000|2021-04-28 09:15:00|83828.9|83803.9|83833.1|83808.1|83856|83816.8|83819|83780.9|965
1619601600000|2021-04-28 09:20:00|83833.2|83808.2|83809.3|83784.3|83845.1|83816.5|83799|83767.2|958
1619601900000|2021-04-28 09:25:00|83809.2|83784.2|83811|83786|83827.3|83797.7|83787.3|83762.3|1234
1619602200000|2021-04-28 09:30:00|83811.1|83786.1|83798.8|83773.8|83826|83801|83798.8|83773.8|1000
1619602500000|2021-04-28 09:35:00|83799.1|83774.1|83809.9|83784.9|83823.3|83787.5|83795.3|83770.3|894
1619602800000|2021-04-28 09:40:00|83808.9|83783.9|83796.7|83771.7|83819.3|83794.3|83794.8|83769.8|949
1619603100000|2021-04-28 09:45:00|83797.2|83772.2|83800.9|83775.9|83811.7|83786.7|83786.1|83761.1|1079
1619603400000|2021-04-28 09:50:00|83802.5|83777.5|83816.6|83791.6|83823.9|83798.9|83796.7|83771.7|997
1619603700000|2021-04-28 09:55:00|83816.5|83791.5|83832.3|83807.3|83852.4|83827.4|83809.7|83784.7|1169
1619604000000|2021-04-28 10:00:00|83832.5|83807.5|83807.7|83782.7|83850|83818.3|83793.5|83768.5|1205
1619604300000|2021-04-28 10:05:00|83808.3|83783.3|83799.5|83774.5|83811.6|83786.6|83782.5|83745.9|967
1619604600000|2021-04-28 10:10:00|83799.6|83774.6|83774|83749|83803.3|83778.3|83773.1|83748.1|980
1619604900000|2021-04-28 10:15:00|83774.5|83749.5|83797.5|83772.5|83805.9|83780.9|83773.7|83748.7|986
1619605200000|2021-04-28 10:20:00|83798.1|83773.1|83776.7|83751.7|83809.5|83784.5|83773.3|83748.3|920
1619605500000|2021-04-28 10:25:00|83777.1|83752.1|83782.7|83757.7|83784.3|83759.3|83759.6|83727.4|912
1619605800000|2021-04-28 10:30:00|83782.5|83757.5|83812.8|83787.8|83823.3|83794.9|83777.2|83752.2|816
1619606100000|2021-04-28 10:35:00|83812.9|83787.9|83800.2|83775.2|83818.3|83793.3|83788|83755.2|894
1619606400000|2021-04-28 10:40:00|83800.4|83775.4|83814.2|83789.2|83818.4|83793.4|83799.2|83774.2|893
1619606700000|2021-04-28 10:45:00|83813.7|83788.7|83791.5|83766.5|83821.7|83792.2|83788.6|83763.6|866
1619607000000|2021-04-28 10:50:00|83790.7|83765.7|83759.3|83734.3|83791.8|83766.8|83758.2|83733.2|817
1619607300000|2021-04-28 10:55:00|83758.1|83733.1|83836.8|83786.8|83837.3|83795.3|83747|83722|1177
1619607600000|2021-04-28 11:00:00|83837|83787|83796.2|83771.2|83837|83799.9|83784.8|83758.2|1135
1619607900000|2021-04-28 11:05:00|83798.2|83773.2|83795.8|83770.8|83824.3|83799.3|83787.1|83762.1|1093
1619608200000|2021-04-28 11:10:00|83796|83771|83822.2|83797.2|83841.9|83816.9|83795.1|83770.1|1017
1619608500000|2021-04-28 11:15:00|83822.4|83797.4|83833.5|83808.5|83853.5|83825.4|83817.9|83792.9|1028
1619608800000|2021-04-28 11:20:00|83833.1|83808.1|83826.1|83801.1|83842.4|83810.5|83822.4|83789.1|968
1619609100000|2021-04-28 11:25:00|83824|83799|83869.3|83844.3|83870.1|83845.1|83816.6|83783.3|1050
1619609400000|2021-04-28 11:30:00|83871.1|83846.1|83823.6|83798.6|83872.7|83847.7|83813.3|83788.3|1016
1619609700000|2021-04-28 11:35:00|83823.5|83798.5|83804.8|83779.8|83826.7|83801.7|83798.7|83773.7|1036
1619610000000|2021-04-28 11:40:00|83804.2|83779.2|83792.3|83767.3|83814|83788.1|83783.7|83758.7|1151
1619610300000|2021-04-28 11:45:00|83792.2|83767.2|83783.7|83758.7|83810|83774.7|83782.4|83749.2|971
1619610600000|2021-04-28 11:50:00|83785.3|83760.3|83808.9|83783.9|83812.3|83787.3|83781.3|83746.1|1046
1619610900000|2021-04-28 11:55:00|83809|83784|83774.6|83749.6|83809.3|83784.3|83765.8|83740.8|1414
1619611200000|2021-04-28 12:00:00|83775.3|83750.3|83782|83757|83801|83776|83766.6|83741.6|1280
1619611500000|2021-04-28 12:05:00|83782.1|83757.1|83798.4|83773.4|83798.4|83773.4|83768.3|83743.3|969
1619611800000|2021-04-28 12:10:00|83798.3|83773.3|83785.7|83760.7|83802.7|83777.7|83770.9|83739|951
1619612100000|2021-04-28 12:15:00|83785.6|83760.6|83799.5|83774.5|83812|83787|83784.2|83759.2|1125
1619612400000|2021-04-28 12:20:00|83799.4|83774.4|83792.6|83767.6|83803.5|83778.5|83772.5|83747.5|1206
1619612700000|2021-04-28 12:25:00|83792.4|83767.4|83834.8|83809.8|83840.9|83815.9|83791.8|83766.8|984
1619613000000|2021-04-28 12:30:00|83834.9|83809.9|83816.8|83791.8|83852.9|83827.9|83809.1|83784.1|1295
1619613300000|2021-04-28 12:35:00|83816.9|83791.9|83809.9|83784.9|83836.1|83811.1|83802.3|83777.3|1035
1619613600000|2021-04-28 12:40:00|83810.4|83785.4|83776.7|83751.7|83814|83789|83762.9|83737.9|1185
1619613900000|2021-04-28 12:45:00|83776.5|83751.5|83793.5|83768.5|83810.7|83785.6|83776.5|83751.5|1121
1619614200000|2021-04-28 12:50:00|83793.3|83768.3|83816.4|83791.4|83819.2|83794.2|83777.3|83752.3|1131
1619614500000|2021-04-28 12:55:00|83817|83792|83803.3|83778.3|83817|83792|83774.7|83749.7|1078
1619614800000|2021-04-28 13:00:00|83802.9|83777.9|83762|83737|83811.9|83786.9|83760.4|83735.4|1040
1619615100000|2021-04-28 13:05:00|83762.3|83737.3|83781.8|83756.8|83794.6|83763|83755.1|83729.1|1104
1619615400000|2021-04-28 13:10:00|83781.6|83756.6|83754|83729|83783.8|83758.8|83750.9|83717.6|1008
1619615700000|2021-04-28 13:15:00|83753.8|83728.8|83768.4|83743.4|83780.5|83753.9|83751|83721.8|1114
1619616000000|2021-04-28 13:20:00|83769|83744|83822.1|83772.1|83825|83781.9|83762.4|83724.2|1069
1619616300000|2021-04-28 13:25:00|83822.2|83772.2|83820.3|83795.3|83834.9|83799.5|83787.3|83749.4|825
1619616600000|2021-04-28 13:30:00|83819.4|83794.4|83788.3|83763.3|83832.5|83797.8|83777.2|83743.6|1037
1619616900000|2021-04-28 13:35:00|83789.4|83764.4|83854.4|83829.4|83909.3|83869.2|83784.3|83753.5|1007
1619617200000|2021-04-28 13:40:00|83854.9|83829.9|83817.3|83792.3|83884.7|83849.9|83813.7|83786.6|931
1619617500000|2021-04-28 13:45:00|83818.1|83793.1|83790.9|83765.9|83838.8|83807.6|83780.9|83750.1|934
1619617800000|2021-04-28 13:50:00|83791.3|83766.3|83825|83800|83830.9|83805.9|83785.6|83749.9|836
1619618100000|2021-04-28 13:55:00|83824|83799|83758.4|83733.4|83841.3|83807.3|83756.9|83726.4|1301
1619618400000|2021-04-28 14:00:00|83758.6|83733.6|83709.5|83684.5|83783|83746|83696.3|83671.3|1559
1619618700000|2021-04-28 14:05:00|83709.4|83684.4|83682.9|83657.9|83736.2|83711.2|83680.5|83655.5|1348
1619619000000|2021-04-28 14:10:00|83682.6|83657.6|83655.5|83630.5|83690.1|83665.1|83633.5|83608.5|1539
1619619300000|2021-04-28 14:15:00|83654.9|83629.9|83668.4|83618.4|83675.9|83639.5|83630.3|83599.1|1410
1619619600000|2021-04-28 14:20:00|83668.2|83618.2|83619.6|83569.6|83668.8|83632.3|83582.6|83557.6|1538
1619619900000|2021-04-28 14:25:00|83618.8|83568.8|83647.6|83622.6|83648.6|83623.6|83590.6|83561.1|1661
1619620200000|2021-04-28 14:30:00|83646.8|83621.8|83656.8|83631.8|83678.8|83636|83609.5|83584.5|1496
1619620500000|2021-04-28 14:35:00|83655.7|83630.7|83679|83654|83693.5|83665.8|83646.8|83611.2|1334
1619620800000|2021-04-28 14:40:00|83681.2|83656.2|83671.9|83646.9|83681.8|83656.8|83626.5|83601.5|1419
1619621100000|2021-04-28 14:45:00|83673|83648|83689.7|83664.7|83705.7|83680.7|83659.4|83623.4|1625
1619621400000|2021-04-28 14:50:00|83690|83665|83713.9|83688.9|83724|83699|83618.5|83588.8|1628
1619621700000|2021-04-28 14:55:00|83713.7|83688.7|83695.5|83670.5|83768|83743|83676.4|83634.8|1874
1619622000000|2021-04-28 15:00:00|83695|83670|83685.6|83660.6|83704.5|83671.1|83667.4|83642.4|1583
1619622300000|2021-04-28 15:05:00|83685.5|83660.5|83640.6|83615.6|83711|83686|83613.6|83588.6|1383
1619622600000|2021-04-28 15:10:00|83640.7|83615.7|83644.8|83619.8|83656.5|83631.5|83625.4|83590.5|1133
1619622900000|2021-04-28 15:15:00|83644.3|83619.3|83642.5|83617.5|83673.9|83648.9|83640.4|83603.5|1107
1619623200000|2021-04-28 15:20:00|83642|83617|83625.3|83600.3|83651.1|83626.1|83615.7|83590.7|1051
1619623500000|2021-04-28 15:25:00|83625.6|83600.6|83634.1|83609.1|83652.6|83612.8|83619.4|83593.7|1040
1619623800000|2021-04-28 15:30:00|83633.3|83608.3|83634.3|83609.3|83646.4|83621.4|83621.3|83596.3|1081
1619624100000|2021-04-28 15:35:00|83634.2|83609.2|83645.5|83620.5|83647|83622|83615.9|83590.9|1068
1619624400000|2021-04-28 15:40:00|83645.4|83620.4|83644.5|83594.5|83653.9|83626.1|83626.4|83585.7|1024
1619624700000|2021-04-28 15:45:00|83643.9|83593.9|83656.2|83631.2|83677.1|83640.1|83643.9|83593.9|1131
1619625000000|2021-04-28 15:50:00|83655|83630|83663.7|83613.7|83675.5|83646.9|83636.9|83609.3|1078
1619625300000|2021-04-28 15:55:00|83665|83615|83689.8|83639.8|83689.8|83639.8|83637.3|83603.3|1298
1619625600000|2021-04-28 16:00:00|83689.9|83639.9|83702.6|83652.6|83719|83669|83685.4|83635.4|1339
1619625900000|2021-04-28 16:05:00|83702.2|83652.2|83699.5|83649.5|83719.6|83669.6|83699.3|83649.3|740
1619626200000|2021-04-28 16:10:00|83699.9|83649.9|83676.5|83626.5|83702.4|83657.2|83649.4|83601.3|1261
1619626500000|2021-04-28 16:15:00|83676.1|83626.1|83690.7|83640.7|83696.8|83646.8|83660.1|83610.1|1188
1619626800000|2021-04-28 16:20:00|83690.5|83640.5|83676.9|83626.9|83695.2|83645.2|83673.5|83623.5|786
1619627100000|2021-04-28 16:25:00|83676.2|83626.2|83670|83620|83685.3|83635.3|83666.4|83616.4|923
1619627400000|2021-04-28 16:30:00|83669.8|83619.8|83677.5|83627.5|83690.6|83640.6|83653.5|83603.5|1250
1619627700000|2021-04-28 16:35:00|83678.3|83628.3|83699.4|83649.4|83706.1|83656.1|83675.5|83625.5|1068
1619628000000|2021-04-28 16:40:00|83698.9|83648.9|83708.9|83658.9|83720.9|83670.9|83695.8|83645.8|1101
1619628300000|2021-04-28 16:45:00|83708.8|83658.8|83716.5|83666.5|83716.5|83666.5|83677.7|83627.7|1126
1619628600000|2021-04-28 16:50:00|83716|83666|83718.7|83668.7|83730.2|83691.1|83709|83659|896
1619628900000|2021-04-28 16:55:00|83719|83669|83724.3|83674.3|83731.1|83681.1|83712.4|83662.4|786
1619629200000|2021-04-28 17:00:00|83723.9|83673.9|83717.1|83667.1|83726|83676|83710.6|83660.6|942
1619629500000|2021-04-28 17:05:00|83717.2|83667.2|83720.7|83670.7|83727|83677|83710.6|83660.6|802
1619629800000|2021-04-28 17:10:00|83720.1|83670.1|83734.9|83684.9|83738.1|83688.1|83715|83665|800
1619630100000|2021-04-28 17:15:00|83734.8|83684.8|83731.2|83681.2|83741|83691|83725.2|83675.2|862
1619630400000|2021-04-28 17:20:00|83731.5|83681.5|83766.9|83716.9|83776.5|83726.5|83726.2|83676.2|1187
1619630700000|2021-04-28 17:25:00|83767.5|83717.5|83762.2|83712.2|83778.9|83728.9|83746.2|83696.2|855
1619631000000|2021-04-28 17:30:00|83762.5|83712.5|83771.1|83721.1|83774.3|83732.1|83752.5|83707.8|626
1619631300000|2021-04-28 17:35:00|83770.8|83720.8|83770.2|83720.2|83796.6|83746.6|83756.1|83710.5|891
1619631600000|2021-04-28 17:40:00|83770.3|83720.3|83767.5|83717.5|83782.2|83732.2|83759.2|83709.2|811
1619631900000|2021-04-28 17:45:00|83768.5|83718.5|83759.8|83709.8|83775.6|83725.6|83751.5|83701.5|869
1619632200000|2021-04-28 17:50:00|83759.9|83709.9|83779.5|83729.5|83787.1|83737.1|83759.8|83709.8|910
1619632500000|2021-04-28 17:55:00|83781.8|83731.8|83793.6|83682.6|83847.9|83785.6|83779.4|83677.4|1460
1619632800000|2021-04-28 18:00:00|83797.2|83686.2|83739.6|83660.2|83920.9|83863.9|83681.3|83620.7|2271
1619633100000|2021-04-28 18:05:00|83741.8|83659.2|83691.9|83641.9|83772.2|83690.8|83660.9|83596.9|1968
1619633400000|2021-04-28 18:10:00|83691.8|83641.8|83749.9|83699.9|83802.1|83736.7|83671.7|83621.7|1768
1619633700000|2021-04-28 18:15:00|83749.6|83699.6|83651.3|83601.3|83760.1|83710.1|83649.2|83599.2|1827
1619634000000|2021-04-28 18:20:00|83651.5|83601.5|83632.2|83582.2|83698.6|83648.6|83588.1|83538.1|2090
1619634300000|2021-04-28 18:25:00|83632|83582|83630.3|83580.3|83663|83613|83627.4|83577.4|1592
1619634600000|2021-04-28 18:30:00|83629.9|83579.9|83638.7|83588.7|83656.2|83606.2|83625.9|83575.9|1574
1619634900000|2021-04-28 18:35:00|83639|83589|83469.3|83419.3|83639.3|83589.3|83437.9|83387.9|2192
1619635200000|2021-04-28 18:40:00|83469.2|83419.2|83417.4|83367.4|83485.4|83435.4|83380|83330|1981
1619635500000|2021-04-28 18:45:00|83417.9|83367.9|83449.3|83399.3|83451.4|83401.4|83357.2|83307.2|1972
1619635800000|2021-04-28 18:50:00|83449.5|83399.5|83440|83390|83462.4|83412.4|83427.9|83377.9|1515
1619636100000|2021-04-28 18:55:00|83441.4|83391.4|83444.5|83394.5|83490.5|83440.5|83414.9|83364.9|1693
1619636400000|2021-04-28 19:00:00|83444.4|83394.4|83521.9|83471.9|83530.1|83480.1|83434.6|83384.6|1364
1619636700000|2021-04-28 19:05:00|83522|83472|83491.5|83441.5|83558|83508|83491.5|83441.5|1463
1619637000000|2021-04-28 19:10:00|83491.3|83441.3|83543.2|83493.2|83562.2|83512.2|83472.9|83422.9|1575
1619637300000|2021-04-28 19:15:00|83543.1|83493.1|83542.9|83492.9|83574.3|83524.3|83529.7|83479.7|1579
1619637600000|2021-04-28 19:20:00|83542.7|83492.7|83547.9|83497.9|83568.8|83518.8|83533.8|83483.8|1149
1619637900000|2021-04-28 19:25:00|83548.1|83498.1|83512.9|83462.9|83552.5|83502.5|83509.3|83459.3|1096
1619638200000|2021-04-28 19:30:00|83511.7|83461.7|83520.1|83470.1|83536.4|83486.4|83511.5|83461.5|1121
1619638500000|2021-04-28 19:35:00|83519.9|83469.9|83473.6|83423.6|83519.9|83469.9|83472.6|83422.6|1267
1619638800000|2021-04-28 19:40:00|83473.9|83423.9|83465.2|83415.2|83474.5|83424.5|83429.7|83379.7|1533
1619639100000|2021-04-28 19:45:00|83464.9|83414.9|83461.5|83411.5|83485.9|83435.9|83456|83406|1063
1619639400000|2021-04-28 19:50:00|83461.4|83411.4|83466.7|83416.7|83493.3|83443.3|83445.5|83395.5|1310
1619639700000|2021-04-28 19:55:00|83467|83417|83399.1|83349.1|83467.4|83417.4|83398.5|83348.5|1243
1619640000000|2021-04-28 20:00:00|83399.4|83349.4|83436|83386|83438.5|83388.5|83369.9|83319.9|913
1619640300000|2021-04-28 20:05:00|83435.5|83385.5|83455.6|83405.6|83464.6|83414.6|83395.4|83345.4|971
1619640600000|2021-04-28 20:10:00|83455.8|83405.8|83463.4|83413.4|83465.9|83415.9|83431.9|83381.9|1296
1619640900000|2021-04-28 20:15:00|83462.6|83412.6|83486.3|83436.3|83514.8|83464.8|83457.8|83407.8|1179
1619641200000|2021-04-28 20:20:00|83485.6|83435.6|83476.2|83426.2|83550.3|83477.3|83476.2|83426.2|665
1619641500000|2021-04-28 20:25:00|83476.3|83426.3|83489.8|83439.8|83492.3|83442.3|83475.9|83425.9|417
1619641800000|2021-04-28 20:30:00|83489.6|83439.6|83496.4|83446.4|83502.1|83452.1|83485.1|83435.1|811
1619642100000|2021-04-28 20:35:00|83496.3|83446.3|83501.1|83451.1|83502.1|83452.1|83478.5|83428.5|719
1619642400000|2021-04-28 20:40:00|83501.7|83451.7|83495.7|83445.7|83517.4|83467.4|83491|83441|726
1619642700000|2021-04-28 20:45:00|83498.9|83448.9|83498|83448|83508.8|83458.8|83489.6|83439.6|739
1619643000000|2021-04-28 20:50:00|83501.1|83451.1|83468.1|83418.1|83503.5|83453.5|83458.3|83378.3|1909
1619643300000|2021-04-28 20:55:00|83469.9|83419.9|83462.3|83351.3|83491.4|83426.1|83436.7|83330.3|1273
1619643600000|2021-04-28 21:00:00|83462.5|83351.5|83466|83355|83477.1|83366.1|83459.2|83348.2|79
1619643900000|2021-04-28 21:05:00|83471.7|83360.7|83472.7|83361.7|83517.9|83406.9|83453.9|83342.9|135
1619644200000|2021-04-28 21:10:00|83488.1|83377.1|83482.8|83371.8|83501.5|83390.5|83443.5|83332.5|200
1619644500000|2021-04-28 21:15:00|83482|83371|83467.3|83356.3|83492.8|83381.8|83447.7|83336.7|156
1619644800000|2021-04-28 21:20:00|83467.7|83356.7|83468.9|83357.9|83505.9|83394.9|83449.1|83338.1|179
1619645100000|2021-04-28 21:25:00|83461.5|83350.5|83471.4|83360.4|83511.7|83400.7|83445.1|83334.1|154
1619645400000|2021-04-28 21:30:00|83465.2|83354.2|83456.1|83345.1|83488.8|83377.8|83444.8|83333.8|335
1619645700000|2021-04-28 21:35:00|83456.8|83345.8|83456.7|83345.7|83480.8|83369.8|83444.3|83333.3|301
1619646000000|2021-04-28 21:40:00|83459.9|83348.9|83463.2|83352.2|83493.5|83382.5|83448|83337|236
1619646300000|2021-04-28 21:45:00|83462.7|83351.7|83453.9|83342.9|83487.7|83376.7|83444.2|83333.2|290
1619646600000|2021-04-28 21:50:00|83466.5|83355.5|83470|83359|83488|83377|83449.1|83338.1|275
1619646900000|2021-04-28 21:55:00|83473.4|83362.4|83464|83353|83479.3|83368.3|83444.9|83333.9|242
1619647200000|2021-04-28 22:00:00|83458.5|83347.5|83473.8|83362.8|83527.6|83416.6|83388.1|83284.5|1632
1619647500000|2021-04-28 22:05:00|83474.5|83363.5|83451.3|83346.9|83484.6|83373.6|83434|83323|1737
1619647800000|2021-04-28 22:10:00|83459.9|83347|83446.5|83344|83480|83369|83442.7|83331.7|940
1619648100000|2021-04-28 22:15:00|83446.7|83343.8|83408.2|83358.2|83491.5|83380.5|83403.3|83316.5|1587
1619648400000|2021-04-28 22:20:00|83419.9|83348.7|83408|83358|83433.8|83364.9|83400.4|83338.2|945
1619648700000|2021-04-28 22:25:00|83407.9|83357.9|83412.5|83362.5|83430.7|83375|83402.3|83342.4|407
1619649000000|2021-04-28 22:30:00|83413.4|83363.4|83409.5|83359.5|83421.1|83371.1|83395.9|83345.9|450
1619649300000|2021-04-28 22:35:00|83409.1|83359.1|83415.9|83365.9|83437.2|83368.9|83407.9|83344.4|295
1619649600000|2021-04-28 22:40:00|83415.7|83365.7|83428.5|83346.8|83453|83382.7|83401.8|83333.5|832
1619649900000|2021-04-28 22:45:00|83426.9|83344.3|83402.1|83330.6|83444.2|83356.2|83389.4|83327.3|383
1619650200000|2021-04-28 22:50:00|83402|83330.5|83406.5|83332.2|83418|83346|83383.5|83322.6|382
1619650500000|2021-04-28 22:55:00|83408.4|83330.7|83421.9|83333.5|83433.5|83355.7|83387.5|83316.9|434
1619650800000|2021-04-28 23:00:00|83406.8|83356.8|83412.4|83362.4|83421.2|83363.5|83399.7|83342.5|675
1619651100000|2021-04-28 23:05:00|83412.6|83362.6|83407.3|83357.3|83418.8|83368.4|83394|83338.5|1133
1619651400000|2021-04-28 23:10:00|83406.6|83356.6|83405|83355|83411.2|83361.2|83401.6|83351.6|1271
1619651700000|2021-04-28 23:15:00|83404.4|83354.4|83429.7|83343.6|83443.7|83367.1|83355.7|83305.7|1504
1619652000000|2021-04-28 23:20:00|83434.4|83344.7|83373.9|83323.9|83437.3|83380.5|83365.5|83315.5|1344
1619652300000|2021-04-28 23:25:00|83374.6|83324.6|83389.5|83339.5|83436.1|83384.5|83371.5|83319.6|1932
1619652600000|2021-04-28 23:30:00|83389|83339|83408.8|83358.8|83410.4|83360.4|83382.4|83332.4|781
1619652900000|2021-04-28 23:35:00|83408.6|83358.6|83400.8|83350.8|83408.6|83358.6|83395|83345|542
1619653200000|2021-04-28 23:40:00|83400.9|83350.9|83371.5|83321.5|83415.8|83365.8|83370.1|83320.1|496
1619653500000|2021-04-28 23:45:00|83370.5|83320.5|83367.2|83317.2|83371.3|83321.3|83361.2|83311.2|347
1619653800000|2021-04-28 23:50:00|83367.4|83317.4|83392.6|83342.6|83438.5|83352.8|83365.4|83315.4|648
1619654100000|2021-04-28 23:55:00|83392.3|83342.3|83386.5|83336.5|83399.8|83349.8|83384.3|83334.3|448
1619654400000|2021-04-29 00:00:00|83386.3|83336.3|83374.4|83324.4|83389.2|83339.2|83356.2|83306.2|733
1619654700000|2021-04-29 00:05:00|83374.3|83324.3|83342.1|83292.1|83382.6|83327.3|83330.8|83280.2|783
1619655000000|2021-04-29 00:10:00|83342.4|83292.4|83356.9|83306.9|83361.7|83311.7|83339.4|83289.4|547
1619655300000|2021-04-29 00:15:00|83356.7|83306.7|83376.1|83326.1|83391.4|83341.4|83326.2|83276.2|773
1619655600000|2021-04-29 00:20:00|83371.1|83321.1|83347.1|83297.1|83371.1|83321.1|83339.4|83289.4|671
1619655900000|2021-04-29 00:25:00|83347.3|83297.3|83358.6|83308.6|83397.4|83347.2|83338.5|83288.5|985
1619656200000|2021-04-29 00:30:00|83358.7|83308.7|83356.6|83306.6|83374.8|83324.8|83335.5|83290.4|652
1619656500000|2021-04-29 00:35:00|83356.4|83306.4|83350.4|83300.4|83356.7|83306.7|83348.7|83298.7|412
1619656800000|2021-04-29 00:40:00|83350.8|83300.8|83340.1|83290.1|83353.9|83303.9|83334.1|83284.1|403
1619657100000|2021-04-29 00:45:00|83340.2|83290.2|83335|83285|83342.4|83292.4|83330.2|83280.2|365
1619657400000|2021-04-29 00:50:00|83334.9|83284.9|83333.1|83283.1|83339.6|83289.6|83328.9|83278.9|821
1619657700000|2021-04-29 00:55:00|83333.5|83283.5|83334.1|83284.1|83344.6|83294.6|83330.8|83280.8|748
1619658000000|2021-04-29 01:00:00|83334.2|83284.2|83354.3|83304.3|83355.8|83305.8|83333.8|83283.8|790
1619658300000|2021-04-29 01:05:00|83354.4|83304.4|83341.2|83291.2|83354.8|83304.8|83338.8|83288.8|590
1619658600000|2021-04-29 01:10:00|83341|83291|83312.6|83262.6|83347.4|83297.4|83312|83262|605
1619658900000|2021-04-29 01:15:00|83312.7|83262.7|83253.3|83203.3|83314.9|83264.9|83242.7|83192.7|736
1619659200000|2021-04-29 01:20:00|83254.1|83204.1|83245.7|83195.7|83259.9|83209.9|83241.8|83191.8|717
1619659500000|2021-04-29 01:25:00|83246|83196|83263.3|83213.3|83311.5|83259|83243.4|83193.4|1116
1619659800000|2021-04-29 01:30:00|83262.6|83212.6|83228.5|83178.5|83306.6|83248.3|83213.8|83163.8|1299
1619660100000|2021-04-29 01:35:00|83232.3|83182.3|83269.6|83219.6|83313|83239.9|83209.7|83159.7|1224
1619660400000|2021-04-29 01:40:00|83269.5|83219.5|83223.3|83173.3|83270.7|83220.7|83216.3|83166.3|931
1619660700000|2021-04-29 01:45:00|83224.1|83174.1|83220.4|83170.4|83230.5|83180.5|83216.2|83166.2|759
1619661000000|2021-04-29 01:50:00|83220.6|83170.6|83223.1|83173.1|83246|83196|83218|83168|895
1619661300000|2021-04-29 01:55:00|83222.9|83172.9|83218.1|83168.1|83237.3|83187.3|83216.9|83166.9|1286
1619661600000|2021-04-29 02:00:00|83220.9|83170.9|83227.4|83177.4|83239|83189|83210|83160|1179
1619661900000|2021-04-29 02:05:00|83228|83178|83251.2|83201.2|83253.8|83203.8|83228|83178|1187
1619662200000|2021-04-29 02:10:00|83251.1|83201.1|83240.3|83190.3|83254|83204|83228.7|83178.7|1118
1619662500000|2021-04-29 02:15:00|83241.2|83191.2|83259.4|83209.4|83262.7|83212.7|83238.4|83188.4|908
1619662800000|2021-04-29 02:20:00|83258.8|83208.8|83259|83209|83266.2|83216.2|83245|83195|1137
1619663100000|2021-04-29 02:25:00|83259.1|83209.1|83259.2|83209.2|83265.4|83215.4|83256|83206|850
1619663400000|2021-04-29 02:30:00|83259.5|83209.5|83269.3|83219.3|83269.5|83219.5|83255.6|83205.6|776
1619663700000|2021-04-29 02:35:00|83269.6|83219.6|83272.3|83222.3|83283|83233|83258.8|83208.8|869
1619664000000|2021-04-29 02:40:00|83272.6|83222.6|83275.7|83225.7|83311|83241.6|83258.5|83208.5|921
1619664300000|2021-04-29 02:45:00|83275.5|83225.5|83289|83239|83291.3|83241.3|83271.9|83221.9|983
1619664600000|2021-04-29 02:50:00|83288.6|83238.6|83290.3|83240.3|83294.2|83244.2|83285.4|83235.4|781
1619664900000|2021-04-29 02:55:00|83290.4|83240.4|83308|83258|83371.6|83312.6|83272.1|83217.2|1875
1619665200000|2021-04-29 03:00:00|83307.8|83257.8|83296|83246|83311.7|83261.7|83277|83227|1514
1619665500000|2021-04-29 03:05:00|83296.2|83246.2|83303.9|83253.9|83307.4|83257.4|83290.4|83240.4|1429
1619665800000|2021-04-29 03:10:00|83304.3|83254.3|83294|83244|83307.1|83257.1|83289.5|83239.5|813
1619666100000|2021-04-29 03:15:00|83294.2|83244.2|83285|83235|83298.9|83248.9|83284|83234|499
1619666400000|2021-04-29 03:20:00|83284.4|83234.4|83284.7|83234.7|83291.8|83241.8|83281|83231|728
1619666700000|2021-04-29 03:25:00|83283.9|83233.9|83318.3|83268.3|83321.2|83271.2|83280|83230|681
1619667000000|2021-04-29 03:30:00|83319.1|83269.1|83344.6|83294.6|83346.2|83296.2|83311.3|83261.3|882
1619667300000|2021-04-29 03:35:00|83345.6|83295.6|83373.3|83323.3|83393.3|83343.3|83341.6|83291.6|772
1619667600000|2021-04-29 03:40:00|83373.5|83323.5|83394|83344|83395|83345|83372.5|83322.5|503
1619667900000|2021-04-29 03:45:00|83393.9|83343.9|83397.7|83347.7|83409.1|83359.1|83390.4|83340.4|625
1619668200000|2021-04-29 03:50:00|83397.6|83347.6|83400|83350|83403.2|83353.2|83395.6|83345.6|503
1619668500000|2021-04-29 03:55:00|83401.5|83351.5|83392.4|83342.4|83408.8|83358.8|83383.6|83333.6|741
1619668800000|2021-04-29 04:00:00|83391.9|83341.9|83382.5|83332.5|83396.9|83346.9|83381.1|83331.1|519
1619669100000|2021-04-29 04:05:00|83382.2|83332.2|83382.4|83332.4|83387.4|83337.4|83375.9|83325.9|517
1619669400000|2021-04-29 04:10:00|83382.2|83332.2|83377.2|83327.2|83386.1|83336.1|83371|83321|521
1619669700000|2021-04-29 04:15:00|83377.6|83327.6|83379.1|83329.1|83385.4|83335.4|83375.9|83325.9|302
1619670000000|2021-04-29 04:20:00|83378.9|83328.9|83387.7|83337.7|83390.8|83340.8|83376.7|83326.7|412
1619670300000|2021-04-29 04:25:00|83387.4|83337.4|83378|83328|83389.3|83339.3|83375.4|83325.4|346
1619670600000|2021-04-29 04:30:00|83378.3|83328.3|83367.8|83317.8|83383.3|83333.3|83362.7|83312.7|504
1619670900000|2021-04-29 04:35:00|83367.7|83317.7|83370.4|83320.4|83378.8|83328.8|83366.9|83316.9|518
1619671200000|2021-04-29 04:40:00|83370.2|83320.2|83340|83290|83371.6|83321.6|83336.3|83286.3|422
1619671500000|2021-04-29 04:45:00|83341.4|83291.4|83320.4|83270.4|83341.4|83291.4|83313.2|83263.2|627
1619671800000|2021-04-29 04:50:00|83320.3|83270.3|83315.4|83265.4|83326.3|83276.3|83313.7|83263.7|429
1619672100000|2021-04-29 04:55:00|83315.6|83265.6|83332.7|83282.7|83337.3|83287.3|83315.2|83265.2|599
1619672400000|2021-04-29 05:00:00|83332.4|83282.4|83321.4|83271.4|83332.9|83282.9|83317.5|83267.5|658
1619672700000|2021-04-29 05:05:00|83321|83271|83305.1|83255.1|83325.7|83275.7|83304.5|83254.5|573
1619673000000|2021-04-29 05:10:00|83304.9|83254.9|83314.9|83264.9|83316.9|83266.9|83290.4|83240.4|833
1619673300000|2021-04-29 05:15:00|83314.3|83264.3|83302.2|83252.2|83316.6|83266.6|83292.6|83242.6|663
1619673600000|2021-04-29 05:20:00|83296.5|83246.5|83302.9|83252.9|83317.8|83267.8|83291.8|83241.8|731
1619673900000|2021-04-29 05:25:00|83302.6|83252.6|83320.2|83270.2|83324.8|83274.8|83300.3|83250.3|526
1619674200000|2021-04-29 05:30:00|83319.8|83269.8|83331.1|83281.1|83334.9|83284.9|83318.1|83268.1|762
1619674500000|2021-04-29 05:35:00|83329.6|83279.6|83333.4|83283.4|83335.1|83285.1|83323.9|83273.9|445
1619674800000|2021-04-29 05:40:00|83332.1|83282.1|83319.5|83269.5|83332.9|83282.9|83315.4|83265.4|362
1619675100000|2021-04-29 05:45:00|83319.2|83269.2|83302.7|83252.7|83319.9|83269.9|83300.5|83250.5|566
1619675400000|2021-04-29 05:50:00|83303.9|83253.9|83297.8|83247.8|83304.1|83254.1|83280.9|83230.9|708
1619675700000|2021-04-29 05:55:00|83297.3|83247.3|83307.7|83257.7|83311.2|83261.2|83293.5|83243.5|618
1619676000000|2021-04-29 06:00:00|83306.1|83256.1|83308.4|83258.4|83317.5|83277.1|83284.7|83239.4|1058
1619676300000|2021-04-29 06:05:00|83308.7|83258.7|83337.3|83312.3|83379.7|83337.6|83297.4|83250.1|1227
1619676600000|2021-04-29 06:10:00|83337.5|83312.5|83344.4|83294.4|83362.1|83312.6|83317.9|83267.9|1117
1619676900000|2021-04-29 06:15:00|83344.2|83294.2|83370.9|83320.9|83380.5|83335.9|83344.2|83294.2|1143
1619677200000|2021-04-29 06:20:00|83370.5|83320.5|83390.2|83340.2|83391.2|83354.6|83343.3|83302.2|906
1619677500000|2021-04-29 06:25:00|83389.9|83339.9|83418.2|83393.2|83453.6|83415.9|83374.2|83334.8|1186
1619677800000|2021-04-29 06:30:00|83417.5|83392.5|83442.5|83417.5|83455.5|83419.1|83389.9|83350.2|1142
1619678100000|2021-04-29 06:35:00|83443.4|83418.4|83459.9|83434.9|83501.5|83456.6|83434.1|83389.5|1131
1619678400000|2021-04-29 06:40:00|83458.4|83433.4|83477.3|83427.3|83501.9|83461.7|83445.9|83406.9|1194
1619678700000|2021-04-29 06:45:00|83477.5|83427.5|83514.2|83464.2|83536.3|83498.9|83465.9|83422.5|1235
1619679000000|2021-04-29 06:50:00|83513.7|83463.7|83549.7|83499.7|83556.1|83506.1|83497.4|83458.2|999
1619679300000|2021-04-29 06:55:00|83549.3|83499.3|83506.6|83456.6|83569.4|83519.4|83503.8|83446.6|1028
1619679600000|2021-04-29 07:00:00|83506.1|83456.1|83512.3|83487.3|83540.3|83501.2|83500.2|83437.7|1459
1619679900000|2021-04-29 07:05:00|83511.1|83486.1|83501.1|83451.1|83523.1|83486.9|83487.4|83447.9|1390
1619680200000|2021-04-29 07:10:00|83501.5|83451.5|83498.4|83473.4|83528.8|83490|83489.3|83450.9|1201
1619680500000|2021-04-29 07:15:00|83497.8|83472.8|83491.4|83466.4|83531.1|83495.9|83479.8|83450.1|1137
1619680800000|2021-04-29 07:20:00|83490.9|83465.9|83458.8|83433.8|83494|83469|83453.9|83415.5|1080
1619681100000|2021-04-29 07:25:00|83458.7|83433.7|83483.2|83433.2|83483.2|83442.3|83446.8|83414|1147
1619681400000|2021-04-29 07:30:00|83467.1|83442.1|83457.7|83432.7|83492.3|83457.1|83455|83423.8|1231
1619681700000|2021-04-29 07:35:00|83457.5|83432.5|83487.8|83462.8|83500.3|83463.7|83432.3|83401.2|1169
1619682000000|2021-04-29 07:40:00|83487.5|83462.5|83479.7|83454.7|83500.7|83463.9|83469|83431.5|1139
1619682300000|2021-04-29 07:45:00|83479.8|83454.8|83512.4|83487.4|83525.7|83487.4|83469.9|83438.1|1069
1619682600000|2021-04-29 07:50:00|83515|83490|83561.5|83511.5|83561.6|83523.7|83504.9|83472.1|875
1619682900000|2021-04-29 07:55:00|83562|83512|83518.3|83468.3|83579.7|83525.4|83449.8|83399.8|1544
1619683200000|2021-04-29 08:00:00|83517.9|83467.9|83536.1|83486.1|83541|83500.5|83498.2|83465.9|1184
1619683500000|2021-04-29 08:05:00|83536.3|83486.3|83512.7|83462.7|83539.3|83489.3|83494.8|83456.1|1083
1619683800000|2021-04-29 08:10:00|83512.8|83462.8|83487.8|83462.8|83514.2|83484.2|83466|83428.7|1320
1619684100000|2021-04-29 08:15:00|83487.7|83462.7|83509.5|83484.5|83543.4|83508.1|83472.7|83447.7|1153
1619684400000|2021-04-29 08:20:00|83510.2|83485.2|83506.6|83481.6|83543.6|83507.1|83503.4|83465.1|1130
1619684700000|2021-04-29 08:25:00|83506.7|83481.7|83604.4|83579.4|83616.8|83581.6|83504.5|83471|1352
1619685000000|2021-04-29 08:30:00|83604.2|83579.2|83579.7|83554.7|83657.4|83617.7|83579.3|83549.4|1497
1619685300000|2021-04-29 08:35:00|83579.6|83554.6|83603.6|83578.6|83624|83591.8|83577.7|83549.2|1176
1619685600000|2021-04-29 08:40:00|83603.8|83578.8|83553.5|83528.5|83624|83589.6|83553|83515.3|1289
1619685900000|2021-04-29 08:45:00|83553.1|83528.1|83571.3|83546.3|83595.4|83570.4|83544.4|83512.3|1260
1619686200000|2021-04-29 08:50:00|83571.2|83546.2|83563|83538|83585.7|83554.2|83562.1|83524.6|861
1619686500000|2021-04-29 08:55:00|83562.9|83537.9|83585|83474|83604.9|83537.9|83515.6|83450.2|1145
1619686800000|2021-04-29 09:00:00|83559.9|83468.1|83570.4|83520.4|83624.5|83543.5|83525.7|83455.3|1290
1619687100000|2021-04-29 09:05:00|83570.1|83520.1|83545|83495|83570.2|83532.1|83512.9|83476.7|1212
1619687400000|2021-04-29 09:10:00|83545.8|83495.8|83554.8|83529.8|83570|83544.6|83536.8|83495.8|1032
1619687700000|2021-04-29 09:15:00|83554.4|83529.4|83568|83518|83581.3|83546.5|83521.1|83488.4|1043
1619688000000|2021-04-29 09:20:00|83567.9|83517.9|83563.3|83538.3|83597.4|83572.4|83549.3|83515.9|1252
1619688300000|2021-04-29 09:25:00|83563|83538|83575.7|83550.7|83605.9|83578.9|83561.7|83526.1|1226
1619688600000|2021-04-29 09:30:00|83588.8|83538.8|83530|83480|83591.5|83559.1|83515.7|83478.6|1085
1619688900000|2021-04-29 09:35:00|83530.1|83480.1|83560.3|83510.3|83569.1|83536.8|83521.1|83480|980
1619689200000|2021-04-29 09:40:00|83560|83510|83558.7|83508.7|83568.8|83543.8|83543.1|83504.4|1046
1619689500000|2021-04-29 09:45:00|83546.9|83521.9|83513.2|83488.2|83572.5|83539.9|83501.8|83472|1105
1619689800000|2021-04-29 09:50:00|83513|83488|83510.7|83485.7|83513|83488|83482.3|83444.3|1058
1619690100000|2021-04-29 09:55:00|83510.9|83485.9|83555.3|83530.3|83568.2|83538.4|83506.4|83476.6|1330
1619690400000|2021-04-29 10:00:00|83555|83530|83520.9|83495.9|83575.6|83543.1|83519.5|83485.8|1281
1619690700000|2021-04-29 10:05:00|83521.6|83496.6|83558|83533|83565.7|83540.7|83517.7|83492.7|1112
1619691000000|2021-04-29 10:10:00|83557.9|83532.9|83523.8|83498.8|83564.9|83539.9|83523.6|83498.6|847
1619691300000|2021-04-29 10:15:00|83522.8|83497.8|83561.1|83536.1|83583.6|83555.9|83519.3|83494.3|1122
1619691600000|2021-04-29 10:20:00|83562.5|83537.5|83557.1|83532.1|83575.5|83550.5|83541.8|83511.5|1085
1619691900000|2021-04-29 10:25:00|83555.7|83530.7|83564.6|83539.6|83573.1|83548.1|83544.7|83514.4|1029
1619692200000|2021-04-29 10:30:00|83564.4|83539.4|83554|83529|83570.6|83545.4|83546.1|83518.6|985
1619692500000|2021-04-29 10:35:00|83553.7|83528.7|83576.8|83551.8|83602.2|83571.9|83551.7|83526.3|1096
1619692800000|2021-04-29 10:40:00|83576.6|83551.6|83578.7|83553.7|83595.8|83560.3|83561.3|83534.9|1008
1619693100000|2021-04-29 10:45:00|83578.1|83553.1|83565.6|83540.6|83582.4|83557.4|83551.4|83522|1125
1619693400000|2021-04-29 10:50:00|83563.3|83538.3|83543.1|83518.1|83578.6|83547.4|83527.5|83496.5|1077
1619693700000|2021-04-29 10:55:00|83543.3|83518.3|83519.9|83494.9|83550.4|83525.4|83519.4|83494.4|1035
1619694000000|2021-04-29 11:00:00|83519.8|83494.8|83508|83483|83532.3|83507.3|83502.7|83472|1107
1619694300000|2021-04-29 11:05:00|83507.1|83482.1|83478.8|83453.8|83508|83483|83459.2|83428.6|1109
1619694600000|2021-04-29 11:10:00|83477.4|83452.4|83447.6|83422.6|83484|83459|83433.4|83408.4|1160
1619694900000|2021-04-29 11:15:00|83447.3|83422.3|83421.1|83396.1|83461.3|83433.8|83416.9|83381.2|986
1619695200000|2021-04-29 11:20:00|83420.9|83395.9|83427.7|83402.7|83461.3|83426.4|83414.9|83389.9|1085
1619695500000|2021-04-29 11:25:00|83427.1|83402.1|83381|83356|83433.5|83404.4|83380.2|83355.2|1032
1619695800000|2021-04-29 11:30:00|83381.2|83356.2|83397.2|83372.2|83411.1|83379.6|83368.2|83343.2|985
1619696100000|2021-04-29 11:35:00|83398.5|83373.5|83372.5|83347.5|83402|83377|83369|83344|1143
1619696400000|2021-04-29 11:40:00|83372.3|83347.3|83355.7|83330.7|83400.7|83362.8|83355|83330|1105
1619696700000|2021-04-29 11:45:00|83355.5|83330.5|83348.4|83323.4|83380.1|83348.3|83344.8|83319.8|1087
1619697000000|2021-04-29 11:50:00|83346.3|83321.3|83347.8|83297.8|83362.1|83337.1|83328.6|83297|1279
1619697300000|2021-04-29 11:55:00|83337.5|83312.5|83392.3|83342.3|83392.8|83355|83325.9|83284.5|1349
1619697600000|2021-04-29 12:00:00|83390.8|83340.8|83366.8|83341.8|83413.5|83376.6|83363.7|83329.7|1250
1619697900000|2021-04-29 12:05:00|83366.9|83341.9|83359.1|83334.1|83366.9|83341.9|83344.5|83319.5|1134
1619698200000|2021-04-29 12:10:00|83356.3|83331.3|83383.5|83358.5|83415.2|83379.3|83340.3|83315.3|1326
1619698500000|2021-04-29 12:15:00|83383.4|83358.4|83423.4|83373.4|83436.9|83386.9|83372.4|83346.4|1412
1619698800000|2021-04-29 12:20:00|83422.1|83372.1|83424|83399|83430.1|83405.1|83374.2|83348.3|1228
1619699100000|2021-04-29 12:25:00|83423.8|83398.8|83496.2|83385.2|83553.8|83442.8|83393.2|83368.2|1198
1619699400000|2021-04-29 12:30:00|83463|83413|83395.2|83345.2|83508.7|83437.3|83364.3|83329.4|1734
1619699700000|2021-04-29 12:35:00|83395.6|83345.6|83362.6|83337.6|83402.8|83373|83348.2|83319.3|1368
1619700000000|2021-04-29 12:40:00|83362.9|83337.9|83359.2|83334.2|83398.3|83365.3|83349.9|83324.9|1341
1619700300000|2021-04-29 12:45:00|83359|83334|83416.9|83391.9|83430.2|83405.2|83355.9|83330.9|1325
1619700600000|2021-04-29 12:50:00|83416.8|83391.8|83423.1|83398.1|83456.7|83431.7|83395|83370|1393
1619700900000|2021-04-29 12:55:00|83423.9|83398.9|83466.8|83441.8|83477.5|83449.4|83398.1|83359.8|1486
1619701200000|2021-04-29 13:00:00|83466.5|83441.5|83468.3|83443.3|83529.5|83490.6|83448.8|83410.3|1796
1619701500000|2021-04-29 13:05:00|83467.6|83442.6|83560.8|83510.8|83566.2|83541.2|83450.4|83425.4|1744
1619701800000|2021-04-29 13:10:00|83561.8|83511.8|83547.3|83497.3|83592.1|83559|83538.6|83494.3|1721
1619702100000|2021-04-29 13:15:00|83546.8|83496.8|83580.2|83555.2|83583.8|83558.8|83539.2|83490|1575
1619702400000|2021-04-29 13:20:00|83579|83554|83563.6|83513.6|83604.4|83565.9|83544.7|83494.7|1264
1619702700000|2021-04-29 13:25:00|83565.7|83515.7|83524.3|83474.3|83583|83539.8|83496.8|83457.8|1089
1619703000000|2021-04-29 13:30:00|83523.7|83473.7|83535.5|83485.5|83536.7|83495.7|83463.2|83425.4|1168
1619703300000|2021-04-29 13:35:00|83535.4|83485.4|83551.2|83501.2|83557.4|83523.1|83487.9|83442.4|1126
1619703600000|2021-04-29 13:40:00|83550.7|83500.7|83555.5|83530.5|83571|83538|83522.5|83475.4|1056
1619703900000|2021-04-29 13:45:00|83555.6|83530.6|83642.8|83592.8|83667.5|83617.5|83548.4|83511.9|1408
1619704200000|2021-04-29 13:50:00|83643.4|83593.4|83676.7|83651.7|83735|83694.3|83640|83593.1|1865
1619704500000|2021-04-29 13:55:00|83677.7|83652.7|83720.2|83670.2|83736.8|83694.5|83674.8|83642.5|1732
1619704800000|2021-04-29 14:00:00|83721.3|83671.3|83737.6|83687.6|83767|83730.9|83702.2|83653.9|1921
1619705100000|2021-04-29 14:05:00|83738|83688|83711.7|83686.7|83759.1|83723.1|83698.1|83659.5|1623
1619705400000|2021-04-29 14:10:00|83712.4|83687.4|83734.7|83709.7|83751.7|83711.2|83697.2|83670.4|1483
1619705700000|2021-04-29 14:15:00|83732.3|83707.3|83801.9|83776.9|83832.4|83785.3|83712.7|83662.7|1549
1619706000000|2021-04-29 14:20:00|83802|83777|83771.5|83721.5|83823.2|83792.9|83747.3|83697.3|1583
1619706300000|2021-04-29 14:25:00|83773.2|83723.2|83755.5|83730.5|83779.8|83744.2|83746|83703.3|1524
1619706600000|2021-04-29 14:30:00|83755.1|83730.1|83770.1|83745.1|83821.4|83779.2|83754.7|83725|1599
1619706900000|2021-04-29 14:35:00|83770.4|83745.4|83833.6|83808.6|83833.6|83808.6|83767.1|83742.1|1481
1619707200000|2021-04-29 14:40:00|83832.9|83807.9|83809.7|83759.7|83846.6|83812|83793|83746.1|1677
1619707500000|2021-04-29 14:45:00|83807.7|83757.7|83810.6|83760.6|83839.4|83798|83773.2|83748.2|1584
1619707800000|2021-04-29 14:50:00|83811.2|83761.2|83725.6|83700.6|83811.2|83767.3|83697.9|83664.6|1633
1619708100000|2021-04-29 14:55:00|83725.3|83700.3|83684.7|83659.7|83759.9|83734.9|83672.8|83645.7|1785
1619708400000|2021-04-29 15:00:00|83685.8|83660.8|83699.2|83649.2|83726.7|83678.3|83651.9|83616.8|1775
1619708700000|2021-04-29 15:05:00|83699.3|83649.3|83670.7|83645.7|83703.5|83653.5|83639.8|83610.1|1420
1619709000000|2021-04-29 15:10:00|83669.9|83644.9|83672.8|83647.8|83684.3|83655.2|83649.6|83617.1|1192
1619709300000|2021-04-29 15:15:00|83672.3|83647.3|83686.7|83661.7|83706.8|83681.8|83644.6|83619.6|1186
1619709600000|2021-04-29 15:20:00|83686.6|83661.6|83687.8|83662.8|83714|83689|83674.9|83649.9|1155
1619709900000|2021-04-29 15:25:00|83687.6|83662.6|83731.2|83681.2|83746.5|83716.6|83684.6|83658.7|1133
1619710200000|2021-04-29 15:30:00|83730.5|83680.5|83730.5|83680.5|83848.2|83742.2|83715.3|83667.9|1283
1619710500000|2021-04-29 15:35:00|83730.6|83680.6|83801.2|83751.2|83801.2|83751.2|83729.6|83679.6|1184
1619710800000|2021-04-29 15:40:00|83800.6|83750.6|83858.4|83808.4|83967.1|83866.8|83784.7|83746.8|1473
1619711100000|2021-04-29 15:45:00|83858.6|83808.6|83807.5|83757.5|83863.8|83813.8|83801.7|83751.7|1383
1619711400000|2021-04-29 15:50:00|83807.4|83757.4|83778.1|83753.1|83812.7|83775.1|83777.3|83737.8|1079
1619711700000|2021-04-29 15:55:00|83777.7|83752.7|83798.9|83773.9|83839.9|83804.4|83777.7|83743|1397
1619712000000|2021-04-29 16:00:00|83797.3|83772.3|83842.5|83792.5|83850.8|83800.8|83793.4|83743.4|1341
1619712300000|2021-04-29 16:05:00|83843.4|83793.4|83869.9|83819.9|83889.4|83839.4|83842.5|83792.5|1518
1619712600000|2021-04-29 16:10:00|83869.7|83819.7|83879.5|83829.5|83887.7|83837.7|83867.5|83817.5|1145
1619712900000|2021-04-29 16:15:00|83879.1|83829.1|83852.4|83802.4|83879.4|83829.4|83849.3|83799.3|1149
1619713200000|2021-04-29 16:20:00|83852.3|83802.3|83848.5|83798.5|83856.5|83806.5|83841|83791|1150
1619713500000|2021-04-29 16:25:00|83848|83798|83842.7|83792.7|83858.4|83808.4|83837.5|83787.5|1178
1619713800000|2021-04-29 16:30:00|83842.5|83792.5|83837.3|83787.3|83845.3|83795.3|83824.5|83774.5|1208
1619714100000|2021-04-29 16:35:00|83836.9|83786.9|83830.8|83780.8|83849|83799|83818.7|83768.7|1074
1619714400000|2021-04-29 16:40:00|83830.5|83780.5|83816.6|83766.6|83838.8|83788.8|83815.5|83765.5|897
1619714700000|2021-04-29 16:45:00|83816.5|83766.5|83799.5|83749.5|83819.3|83769.3|83797.4|83747.4|899
1619715000000|2021-04-29 16:50:00|83799.6|83749.6|83796.5|83746.5|83812.2|83762.2|83794.5|83744.5|770
1619715300000|2021-04-29 16:55:00|83796.2|83746.2|83846.1|83796.1|83871.5|83821.5|83786|83736|1085
1619715600000|2021-04-29 17:00:00|83846.6|83796.6|83877.5|83827.5|83881.5|83831.5|83845|83795|1100
1619715900000|2021-04-29 17:05:00|83877.9|83827.9|83860.7|83835.7|83877.9|83836.2|83847|83820.5|828
1619716200000|2021-04-29 17:10:00|83861.3|83836.3|83848|83798|83879|83836.5|83847.4|83797.4|916
1619716500000|2021-04-29 17:15:00|83847.9|83797.9|83845.8|83795.8|83850.1|83800.1|83837.2|83787.2|896
1619716800000|2021-04-29 17:20:00|83846.1|83796.1|83842.3|83792.3|83847.3|83797.3|83837.4|83787.4|774
1619717100000|2021-04-29 17:25:00|83842.2|83792.2|83850.6|83800.6|83852.3|83802.3|83839.2|83789.2|719
1619717400000|2021-04-29 17:30:00|83850.4|83800.4|83892|83842|83899.2|83849.2|83849.6|83799.6|783
1619717700000|2021-04-29 17:35:00|83891.8|83841.8|83899.6|83849.6|83902.4|83859.1|83878.3|83836.2|748
1619718000000|2021-04-29 17:40:00|83898.3|83848.3|83892.3|83842.3|83900.1|83850.1|83883|83833|841
1619718300000|2021-04-29 17:45:00|83892.9|83842.9|83895.3|83845.3|83898.7|83848.7|83885.8|83835.8|739
1619718600000|2021-04-29 17:50:00|83895.1|83845.1|83890.5|83840.5|83897.5|83847.5|83888.1|83838.1|589
1619718900000|2021-04-29 17:55:00|83890.4|83840.4|83847|83797|83899.4|83849.4|83843|83793|949
1619719200000|2021-04-29 18:00:00|83847.2|83797.2|83872|83822|83874.4|83824.9|83841.5|83792|994
1619719500000|2021-04-29 18:05:00|83872.1|83822.1|83884.8|83834.8|83887.9|83837.9|83864.4|83814.4|748
1619719800000|2021-04-29 18:10:00|83885|83835|83886.2|83836.2|83890.4|83847.4|83871.5|83832.1|632
1619720100000|2021-04-29 18:15:00|83885.6|83835.6|83870.4|83845.4|83885.8|83845.4|83855.7|83817.5|685
1619720400000|2021-04-29 18:20:00|83870|83845|83857.9|83807.9|83883.1|83846.3|83845.5|83807.9|601
1619720700000|2021-04-29 18:25:00|83858.9|83808.9|83830.2|83805.2|83875.4|83833.4|83828.2|83792.8|772
1619721000000|2021-04-29 18:30:00|83830.1|83805.1|83811.7|83761.7|83840.5|83805.5|83799.4|83755.3|675
1619721300000|2021-04-29 18:35:00|83811.8|83761.8|83797.8|83747.8|83811.8|83761.8|83797.2|83747.2|682
1619721600000|2021-04-29 18:40:00|83797.3|83747.3|83778|83728|83802.3|83764.4|83773.6|83724.5|754
1619721900000|2021-04-29 18:45:00|83777.8|83727.8|83750.2|83700.2|83777.8|83727.8|83732.9|83690.1|896
1619722200000|2021-04-29 18:50:00|83750.3|83700.3|83721.7|83671.7|83750.4|83700.4|83719.4|83669.4|752
1619722500000|2021-04-29 18:55:00|83721.6|83671.6|83692|83667|83726.9|83684.8|83691|83650.7|1042
1619722800000|2021-04-29 19:00:00|83703.9|83653.9|83674.3|83624.3|83705.5|83655.5|83672.3|83622.3|778
1619723100000|2021-04-29 19:05:00|83674.6|83624.6|83695.8|83645.8|83697.3|83647.3|83670.7|83620.7|958
1619723400000|2021-04-29 19:10:00|83695.7|83645.7|83687.7|83637.7|83695.9|83652.4|83676.7|83635.9|582
1619723700000|2021-04-29 19:15:00|83687.3|83637.3|83692.5|83642.5|83695.6|83647.1|83671|83631.9|704
1619724000000|2021-04-29 19:20:00|83692.6|83642.6|83711.7|83661.7|83715.6|83665.6|83686.1|83636.1|813
1619724300000|2021-04-29 19:25:00|83711.8|83661.8|83727.2|83677.2|83734.6|83684.6|83706.4|83656.4|764
1619724600000|2021-04-29 19:30:00|83727.7|83677.7|83725.4|83675.4|83737.7|83690.1|83711|83662.7|905
1619724900000|2021-04-29 19:35:00|83722.8|83672.8|83737.4|83687.4|83774.3|83701.3|83667.7|83617.7|1007
1619725200000|2021-04-29 19:40:00|83737.3|83687.3|83710.5|83660.5|83737.3|83687.3|83697.8|83647.8|1142
1619725500000|2021-04-29 19:45:00|83710.8|83660.8|83691.8|83641.8|83726.6|83676.6|83661.8|83611.8|1465
1619725800000|2021-04-29 19:50:00|83692.6|83642.6|83702.8|83652.8|83710.2|83660.2|83672.2|83622.2|1242
1619726100000|2021-04-29 19:55:00|83702|83652|83677.1|83627.1|83719.8|83669.8|83632.5|83581.3|1421
1619726400000|2021-04-29 20:00:00|83678.8|83628.8|83686.9|83636.9|83705.7|83655.7|83643.5|83593.5|1382
1619726700000|2021-04-29 20:05:00|83685.7|83635.7|83675.6|83625.6|83696.5|83646.5|83658|83608|873
1619727000000|2021-04-29 20:10:00|83675.4|83625.4|83704.9|83654.9|83728.9|83666.7|83665.6|83615.6|865
1619727300000|2021-04-29 20:15:00|83704.6|83654.6|83717.9|83667.9|83717.9|83667.9|83700.9|83650.9|430
1619727600000|2021-04-29 20:20:00|83718|83668|83723.2|83673.2|83727.3|83677.3|83712.4|83662.4|564
1619727900000|2021-04-29 20:25:00|83723.6|83673.6|83738.7|83688.7|83740|83690|83722.8|83672.8|671
1619728200000|2021-04-29 20:30:00|83738.8|83688.8|83748.5|83698.5|83748.6|83698.6|83732.6|83682.6|799
1619728500000|2021-04-29 20:35:00|83748.3|83698.3|83748.9|83698.9|83780.4|83720.8|83723.6|83649.1|1300
1619728800000|2021-04-29 20:40:00|83749.7|83699.7|83731.3|83681.3|83770.4|83707.2|83721|83654.6|1371
1619729100000|2021-04-29 20:45:00|83729|83679|83739.6|83664.3|83770.5|83700.2|83724.1|83643.7|1796
1619729400000|2021-04-29 20:50:00|83741.5|83668.6|83750.5|83674.5|83787.4|83707.2|83729.8|83650.3|2211
1619729700000|2021-04-29 20:55:00|83757.7|83673.8|83776.8|83665.8|83785|83696.9|83744.6|83642.8|704
1619730000000|2021-04-29 21:00:00|83775.3|83664.3|83776.6|83665.6|83780.2|83669.2|83752.6|83641.6|42
1619730300000|2021-04-29 21:05:00|83778.9|83667.9|83771.3|83660.3|83803.2|83692.2|83704.3|83593.3|176
1619730600000|2021-04-29 21:10:00|83771.4|83660.4|83747.6|83636.6|83771.4|83660.4|83703.5|83592.5|254
1619730900000|2021-04-29 21:15:00|83750|83639|83750.8|83639.8|83759.5|83648.5|83710.3|83599.3|156
1619731200000|2021-04-29 21:20:00|83748.7|83637.7|83741|83630|83758.2|83647.2|83708.4|83597.4|144
1619731500000|2021-04-29 21:25:00|83727.8|83616.8|83745.9|83634.9|83753.8|83642.8|83689.2|83578.2|120
1619731800000|2021-04-29 21:30:00|83742.3|83631.3|83738.1|83627.1|83771.7|83660.7|83725.6|83614.6|312
1619732100000|2021-04-29 21:35:00|83745.7|83634.7|83739.6|83628.6|83747.8|83636.8|83726.1|83615.1|414
1619732400000|2021-04-29 21:40:00|83739.8|83628.8|83735.8|83624.8|83742.7|83631.7|83718|83607|467
1619732700000|2021-04-29 21:45:00|83734.3|83623.3|83731.6|83620.6|83767.1|83656.1|83703.3|83592.3|292
1619733000000|2021-04-29 21:50:00|83725.1|83614.1|83745.2|83634.2|83748.6|83637.6|83707.4|83596.4|395
1619733300000|2021-04-29 21:55:00|83745.1|83634.1|83746.9|83635.9|83758.8|83647.8|83717.6|83606.6|382
1619733600000|2021-04-29 22:00:00|83747.9|83636.9|83717.2|83606.2|83752.3|83641.3|83700|83589|1854
1619733900000|2021-04-29 22:05:00|83716.4|83605.4|83723.4|83612.4|83747.2|83636.6|83706.8|83595.8|2163
1619734200000|2021-04-29 22:10:00|83721.8|83610.8|83729.6|83618.6|83750.2|83639.2|83708.5|83597.5|2256
1619734500000|2021-04-29 22:15:00|83730.5|83619.5|83721.6|83610.6|83745.5|83634.5|83713.2|83602.2|2183
1619734800000|2021-04-29 22:20:00|83717.9|83606.9|83742|83631|83757.5|83646.5|83710.4|83599.4|2248
1619735100000|2021-04-29 22:25:00|83742.1|83631.1|83735.4|83624.4|83754.8|83643.8|83715.5|83604.5|2294
1619735400000|2021-04-29 22:30:00|83726.8|83615.8|83733.2|83622.2|83746.6|83635.6|83698.7|83599.8|2274
1619735700000|2021-04-29 22:35:00|83731.7|83620.7|83685.4|83635.4|83750.3|83640.6|83675|83610.1|2225
1619736000000|2021-04-29 22:40:00|83688.1|83638.1|83766.9|83687.1|83790.1|83711.4|83671.7|83589.5|1067
1619736300000|2021-04-29 22:45:00|83769.4|83677.9|83759.5|83686.4|83778.2|83707.8|83733|83642|1066
1619736600000|2021-04-29 22:50:00|83764.6|83682.2|83731.1|83681.1|83770.4|83704.8|83725.6|83639|1352
1619736900000|2021-04-29 22:55:00|83731.6|83681.6|83728.5|83646.7|83771.8|83709.6|83717.5|83629|1138
1619737200000|2021-04-29 23:00:00|83725.3|83649|83728|83678|83733.4|83679.4|83699.3|83635.7|643
1619737500000|2021-04-29 23:05:00|83726.7|83676.7|83727|83677|83734|83684|83723.3|83673.3|461
1619737800000|2021-04-29 23:10:00|83723.3|83673.3|83721.2|83671.2|83733.2|83683.2|83717.7|83667.7|371
1619738100000|2021-04-29 23:15:00|83722.9|83672.9|83724.6|83674.6|83736.8|83686.8|83712.7|83653.8|687
1619738400000|2021-04-29 23:20:00|83725|83675|83724|83674|83726.2|83676.2|83717.2|83667.2|881
1619738700000|2021-04-29 23:25:00|83723|83673|83720.6|83670.6|83733.3|83677.2|83714.4|83650.6|829
1619739000000|2021-04-29 23:30:00|83720.5|83670.5|83725.4|83675.4|83736.9|83680.6|83713.4|83649.8|826
1619739300000|2021-04-29 23:35:00|83727|83677|83724.6|83674.6|83735.9|83683|83713.1|83647.9|619
1619739600000|2021-04-29 23:40:00|83723.7|83673.7|83717.6|83667.6|83733.3|83677.7|83712.5|83655.7|641
1619739900000|2021-04-29 23:45:00|83718.2|83668.2|83721|83671|83732.6|83682.6|83713.1|83647|752
1619740200000|2021-04-29 23:50:00|83722.8|83672.8|83712.3|83662.3|83728.6|83678.5|83707.2|83649.2|1286
1619740500000|2021-04-29 23:55:00|83712.7|83662.7|83707.8|83657.8|83718.3|83668.3|83704.7|83641|1488
1619740800000|2021-04-30 00:00:00|83704.7|83654.7|83720.1|83670.1|83729.1|83679.1|83702.6|83644.5|871
1619741100000|2021-04-30 00:05:00|83720|83670|83734.8|83684.8|83740.3|83690.3|83708|83640|752
1619741400000|2021-04-30 00:10:00|83736.7|83686.7|83718.5|83668.5|83748.5|83698.5|83648.1|83585|1296
1619741700000|2021-04-30 00:15:00|83718.3|83668.3|83671.6|83621.6|83769.6|83689.2|83667.6|83601.9|1374
1619742000000|2021-04-30 00:20:00|83671.7|83621.7|83683.8|83633.8|83718.9|83663.8|83668.6|83604.8|875
1619742300000|2021-04-30 00:25:00|83683.3|83633.3|83717.6|83667.6|83735.7|83676.6|83676.1|83615.6|1026
1619742600000|2021-04-30 00:30:00|83715.2|83665.2|83677.8|83605.6|83753.1|83679.9|83649.5|83578.1|1496
1619742900000|2021-04-30 00:35:00|83668|83618|83707.6|83657.6|83729.4|83664.8|83663.1|83599.2|681
1619743200000|2021-04-30 00:40:00|83707.9|83657.9|83696.1|83646.1|83720.6|83670.6|83661.8|83610|1223
1619743500000|2021-04-30 00:45:00|83697|83647|83699.9|83649.9|83713|83663|83694.5|83644.5|826
1619743800000|2021-04-30 00:50:00|83699.7|83649.7|83738.8|83688.8|83741.1|83691.1|83693.3|83643.3|1359
1619744100000|2021-04-30 00:55:00|83738.3|83688.3|83682.1|83632.1|83741.9|83691.9|83659.5|83603.7|1422
1619744400000|2021-04-30 01:00:00|83692.5|83620.6|83700.8|83650.8|83724.6|83674.6|83642.2|83590|1902
1619744700000|2021-04-30 01:05:00|83701.2|83651.2|83717|83667|83724.1|83674.1|83692.2|83642.2|1371
1619745000000|2021-04-30 01:10:00|83717.2|83667.2|83741.4|83691.4|83742.7|83692.7|83706.7|83649.1|1223
1619745300000|2021-04-30 01:15:00|83741|83691|83708.6|83658.6|83762.5|83710.2|83705.8|83639.8|1028
1619745600000|2021-04-30 01:20:00|83708.8|83658.8|83751.1|83701.1|83760.5|83710.5|83698.1|83648.1|988
1619745900000|2021-04-30 01:25:00|83751.8|83701.8|83754|83704|83775.1|83725.1|83742.1|83681.5|1144
1619746200000|2021-04-30 01:30:00|83753.7|83703.7|83769.5|83719.5|83774.9|83724.9|83747.3|83697.3|1142
1619746500000|2021-04-30 01:35:00|83769.1|83719.1|83755.4|83705.4|83771.1|83721.1|83752|83702|1253
1619746800000|2021-04-30 01:40:00|83755.7|83705.7|83771.3|83721.3|83774.3|83724.3|83753.1|83703.1|1832
1619747100000|2021-04-30 01:45:00|83770.9|83720.9|83759.3|83709.3|83774|83724|83753.7|83703.7|1511
1619747400000|2021-04-30 01:50:00|83758.6|83708.6|83769.2|83719.2|83775.1|83725.1|83758.3|83708.3|882
1619747700000|2021-04-30 01:55:00|83769|83719|83765.7|83715.7|83771.1|83721.1|83753.3|83703.3|1069
1619748000000|2021-04-30 02:00:00|83765.5|83715.5|83779.7|83729.7|83786.9|83736.9|83765.1|83715.1|1092
1619748300000|2021-04-30 02:05:00|83779.6|83729.6|83778.7|83728.7|83786.3|83736.3|83770.1|83720.1|1043
1619748600000|2021-04-30 02:10:00|83779.1|83729.1|83789.1|83739.1|83793.9|83743.9|83779.1|83729.1|571
1619748900000|2021-04-30 02:15:00|83788.7|83738.7|83832.8|83782.8|83846.5|83796.5|83781.5|83731.5|811
1619749200000|2021-04-30 02:20:00|83833.1|83783.1|83823.5|83773.5|83851.7|83795.4|83811.9|83738.2|971
1619749500000|2021-04-30 02:25:00|83822.3|83772.3|83829.2|83779.2|83833.9|83783.9|83811.7|83761.7|1017
1619749800000|2021-04-30 02:30:00|83829.4|83779.4|83837.4|83787.4|83844.6|83794.6|83827.9|83777.9|744
1619750100000|2021-04-30 02:35:00|83837.8|83787.8|83813.9|83763.9|83838|83788|83802.6|83716.4|1227
1619750400000|2021-04-30 02:40:00|83811.2|83761.2|83808.2|83758.2|83821.3|83771.3|83803.8|83741.9|1204
1619750700000|2021-04-30 02:45:00|83808|83758|83825.7|83775.7|83839.8|83784.7|83802|83743|1418
1619751000000|2021-04-30 02:50:00|83826.1|83776.1|83828.4|83778.4|83836.6|83786.6|83819.2|83769.2|718
1619751300000|2021-04-30 02:55:00|83829.8|83779.8|83820.9|83770.9|83831.7|83781.7|83809.6|83748|710
1619751600000|2021-04-30 03:00:00|83820.2|83770.2|83826.3|83776.3|83830.7|83780.7|83820.2|83770.2|664
1619751900000|2021-04-30 03:05:00|83825.9|83775.9|83822|83772|83828|83778|83820.6|83770.6|432
1619752200000|2021-04-30 03:10:00|83821.9|83771.9|83825.5|83775.5|83830.1|83780.1|83821|83771|571
1619752500000|2021-04-30 03:15:00|83825.4|83775.4|83823.9|83773.9|83829.8|83779.8|83817.5|83767.5|614
1619752800000|2021-04-30 03:20:00|83823.6|83773.6|83815.3|83765.3|83831|83781|83779.5|83708.1|1209
1619753100000|2021-04-30 03:25:00|83815|83765|83817.4|83767.4|83824.4|83774.4|83808.1|83746.1|1827
1619753400000|2021-04-30 03:30:00|83817.2|83767.2|83816.8|83766.8|83827.2|83775.4|83811.3|83751.4|2277
1619753700000|2021-04-30 03:35:00|83818.3|83768.3|83823.2|83773.2|83829.9|83778.1|83810.5|83753.6|2353
1619754000000|2021-04-30 03:40:00|83823.4|83773.4|83821.7|83771.7|83828.9|83778.7|83807.8|83748.6|2250
1619754300000|2021-04-30 03:45:00|83822.5|83772.5|83797.1|83747.1|83826.3|83776.3|83791.5|83730.7|1993
1619754600000|2021-04-30 03:50:00|83798.7|83748.7|83796.4|83746.4|83810.4|83756.6|83788.2|83731.4|2028
1619754900000|2021-04-30 03:55:00|83795.7|83745.7|83801|83751|83805.1|83755.1|83784.5|83732.2|1798
1619755200000|2021-04-30 04:00:00|83801.8|83751.8|83802.8|83752.8|83809.9|83759.9|83794.1|83744.1|1617
1619755500000|2021-04-30 04:05:00|83801.9|83751.9|83797.8|83747.8|83809.7|83759.7|83793.5|83743.5|1403
1619755800000|2021-04-30 04:10:00|83798.2|83748.2|83800|83750|83806.4|83756.4|83791.6|83741.6|1199
1619756100000|2021-04-30 04:15:00|83800.4|83750.4|83796|83746|83803.6|83753.6|83786.3|83736.3|1337
1619756400000|2021-04-30 04:20:00|83795.2|83745.2|83794.3|83744.3|83801.5|83751.5|83787.9|83737.9|1376
1619756700000|2021-04-30 04:25:00|83797.9|83747.9|83792.2|83742.2|83804.3|83754.3|83790.2|83740.2|1783
1619757000000|2021-04-30 04:30:00|83791.4|83741.4|83793.8|83743.8|83801|83751|83786.7|83736.7|1353
1619757300000|2021-04-30 04:35:00|83794.2|83744.2|83795.5|83745.5|83797.9|83747.9|83788.7|83738.7|415
1619757600000|2021-04-30 04:40:00|83795.4|83745.4|83793.2|83743.2|83796.4|83746.4|83788.8|83738.8|362
1619757900000|2021-04-30 04:45:00|83792.6|83742.6|83799.6|83749.6|83808.1|83758.1|83792.1|83742.1|483
1619758200000|2021-04-30 04:50:00|83802.5|83752.5|83797.4|83747.4|83803.2|83753.2|83793.4|83743.4|362
1619758500000|2021-04-30 04:55:00|83798.4|83748.4|83794.8|83744.8|83802.9|83752.9|83794.5|83744.5|393
1619758800000|2021-04-30 05:00:00|83794.9|83744.9|83799.9|83749.9|83805.6|83755.6|83790.3|83740.3|928
1619759100000|2021-04-30 05:05:00|83800.6|83750.6|83796.4|83746.4|83809.3|83759.3|83793.2|83743.2|1186
1619759400000|2021-04-30 05:10:00|83796.6|83746.6|83802.1|83752.1|83802.8|83752.8|83791.1|83741.1|1021
1619759700000|2021-04-30 05:15:00|83801.9|83751.9|83799.3|83749.3|83810|83760|83796.9|83746.9|1647
1619760000000|2021-04-30 05:20:00|83799.7|83749.7|83811.6|83761.6|83812.8|83762.8|83798.8|83748.8|804
1619760300000|2021-04-30 05:25:00|83809.5|83759.5|83830.3|83780.3|83846.5|83796.5|83801.5|83751.5|1164
1619760600000|2021-04-30 05:30:00|83830.4|83780.4|83852.3|83802.3|83859.5|83809.5|83821.8|83757.5|1187
1619760900000|2021-04-30 05:35:00|83853.3|83803.3|83852.2|83802.2|83857.4|83807.4|83845|83795|569
1619761200000|2021-04-30 05:40:00|83853.4|83803.4|83846.5|83796.5|83853.7|83803.7|83841.9|83791.9|699
1619761500000|2021-04-30 05:45:00|83847.5|83797.5|83846.3|83796.3|83856.1|83806.1|83843.1|83793.1|890
1619761800000|2021-04-30 05:50:00|83846.2|83796.2|83850.3|83800.3|83854.3|83804.3|83844|83794|748
1619762100000|2021-04-30 05:55:00|83849.8|83799.8|83836.2|83786.2|83853.7|83803.7|83835.1|83785.1|753
1619762400000|2021-04-30 06:00:00|83839.3|83789.3|83818.2|83768.2|83846|83796|83812|83765.1|833
1619762700000|2021-04-30 06:05:00|83818.4|83768.4|83806.8|83756.8|83831.1|83790|83795.7|83753.1|828
1619763000000|2021-04-30 06:10:00|83806.9|83756.9|83862.1|83812.1|83863|83821.9|83805.8|83756.3|1038
1619763300000|2021-04-30 06:15:00|83861.9|83811.9|83858|83808|83869.9|83821|83844.7|83796.6|895
1619763600000|2021-04-30 06:20:00|83858.3|83808.3|83852.9|83802.9|83866.4|83824.2|83839.5|83789.5|1127
1619763900000|2021-04-30 06:25:00|83854.4|83804.4|83880.4|83830.4|83891.9|83843.2|83837.2|83791.5|1165
1619764200000|2021-04-30 06:30:00|83880.1|83830.1|83889.7|83839.7|83903.8|83864.4|83863|83819.6|1225
1619764500000|2021-04-30 06:35:00|83889.5|83839.5|83896.6|83846.6|83913.2|83876.3|83879.3|83839|966
1619764800000|2021-04-30 06:40:00|83896.5|83846.5|83895.5|83845.5|83901.3|83860.9|83872.6|83834.7|864
1619765100000|2021-04-30 06:45:00|83894.9|83844.9|83895|83845|83901.6|83864.3|83866.8|83827.8|1101
1619765400000|2021-04-30 06:50:00|83895.6|83845.6|83864.9|83814.9|83898.1|83859.1|83846.1|83805.7|866
1619765700000|2021-04-30 06:55:00|83864.7|83814.7|83861.7|83811.7|83876.1|83836|83839.7|83794.7|1060
1619766000000|2021-04-30 07:00:00|83860.8|83810.8|83838.6|83813.6|83871.5|83832.6|83820.9|83786.2|1358
1619766300000|2021-04-30 07:05:00|83839.4|83814.4|83850.5|83800.5|83875.9|83837.7|83832.9|83795.6|1300
1619766600000|2021-04-30 07:10:00|83850|83800|83827.1|83777.1|83857.6|83820.5|83790.3|83755.3|1232
1619766900000|2021-04-30 07:15:00|83826.8|83776.8|83834.9|83784.9|83841.5|83802.3|83811.2|83769.8|1156
1619767200000|2021-04-30 07:20:00|83835.4|83785.4|83836.8|83811.8|83856.3|83818.3|83821.7|83783.2|1001
1619767500000|2021-04-30 07:25:00|83837.3|83812.3|83866.9|83841.9|83895.9|83858.4|83836|83809.7|1124
1619767800000|2021-04-30 07:30:00|83866.7|83841.7|83858.1|83833.1|83891.2|83857.3|83850.5|83813.6|1119
1619768100000|2021-04-30 07:35:00|83858.2|83833.2|83868.4|83818.4|83884.5|83851.8|83850.1|83814.4|806
1619768400000|2021-04-30 07:40:00|83868.6|83818.6|83862.1|83837.1|83877.5|83844.4|83836.3|83798.8|1004
1619768700000|2021-04-30 07:45:00|83863.6|83838.6|83910.4|83885.4|83926.3|83889.9|83863.6|83835.5|1373
1619769000000|2021-04-30 07:50:00|83910.3|83885.3|83902.5|83877.5|83910.5|83885.5|83878.2|83853.2|1042
1619769300000|2021-04-30 07:55:00|83902.1|83877.1|83962.3|83887.2|84003.4|83926.2|83887.4|83862.4|1135
1619769600000|2021-04-30 08:00:00|83947.9|83897.9|83947.8|83897.8|83972|83930.3|83930.2|83870.2|1594
1619769900000|2021-04-30 08:05:00|83946.2|83896.2|83934.1|83909.1|83958.7|83921.4|83925.5|83881.7|1280
1619770200000|2021-04-30 08:10:00|83934.7|83909.7|83941|83916|83966.6|83933.5|83931.8|83898.9|1152
1619770500000|2021-04-30 08:15:00|83941.1|83916.1|83938.1|83913.1|83972.8|83936.8|83936.6|83902.1|973
1619770800000|2021-04-30 08:20:00|83938.6|83913.6|83969.9|83944.9|83981.3|83945.4|83937.2|83901.9|971
1619771100000|2021-04-30 08:25:00|83969.8|83944.8|84010.2|83985.2|84027.2|83988|83958.4|83933.4|1028
1619771400000|2021-04-30 08:30:00|84010.4|83985.4|84009.5|83984.5|84041.8|84001.8|83995|83970|1137
1619771700000|2021-04-30 08:35:00|84009.8|83984.8|84036.5|84011.5|84054.9|84014.4|84009|83969.5|1133
1619772000000|2021-04-30 08:40:00|84036.3|84011.3|84028.1|84003.1|84053.8|84017.2|84019.3|83986.8|989
1619772300000|2021-04-30 08:45:00|84028.4|84003.4|84035.9|84010.9|84049.8|84011.1|84014.7|83977.1|896
1619772600000|2021-04-30 08:50:00|84035.8|84010.8|84013.3|83988.3|84042.6|84011.1|84008.5|83971.1|830
1619772900000|2021-04-30 08:55:00|84013|83988|84049.7|83999.7|84060|84023.4|84013|83984.7|1036
1619773200000|2021-04-30 09:00:00|84048.8|83998.8|84032.8|84007.8|84054|84021.9|84013.9|83976.9|1228
1619773500000|2021-04-30 09:05:00|84032.4|84007.4|84014.7|83989.7|84038.5|84013.5|84007.1|83982.1|893
1619773800000|2021-04-30 09:10:00|84015.6|83990.6|84022.5|83972.5|84035.1|83999.5|84001.6|83969.6|977
1619774100000|2021-04-30 09:15:00|84022.2|83972.2|84042.3|84017.3|84054|84017.4|84009.6|83972|1011
1619774400000|2021-04-30 09:20:00|84042.5|84017.5|84050|84025|84065.1|84029.8|84038.6|84001.6|1000
1619774700000|2021-04-30 09:25:00|84049.4|84024.4|84073.8|84023.8|84077.2|84037.9|84040.9|84004.3|1122
1619775000000|2021-04-30 09:30:00|84074.6|84024.6|84117.4|84067.4|84121.1|84085.2|84057|84023|855
1619775300000|2021-04-30 09:35:00|84118.5|84068.5|84110.7|84085.7|84146.4|84106.7|84103.2|84065.3|1082
1619775600000|2021-04-30 09:40:00|84110.9|84085.9|84132.5|84082.5|84137.7|84100.4|84097.8|84062.7|947
1619775900000|2021-04-30 09:45:00|84131.9|84081.9|84125.9|84075.9|84138.8|84100|84108.8|84071.7|748
1619776200000|2021-04-30 09:50:00|84126.3|84076.3|84140.7|84090.7|84140.8|84101.4|84107.6|84070.1|767
1619776500000|2021-04-30 09:55:00|84140.4|84090.4|84116.6|84091.6|84152.1|84113|84116.4|84078.3|875
1619776800000|2021-04-30 10:00:00|84117.6|84092.6|84153|84128|84159.4|84130.2|84116.7|84081.1|1018
1619777100000|2021-04-30 10:05:00|84153.1|84128.1|84153.4|84103.4|84182.1|84145.8|84136.4|84099.4|1056
1619777400000|2021-04-30 10:10:00|84152.5|84102.5|84131.7|84081.7|84153.9|84117.1|84115.3|84076.2|845
1619777700000|2021-04-30 10:15:00|84131.5|84081.5|84101.7|84076.7|84143.5|84108.8|84095.3|84060|1027
1619778000000|2021-04-30 10:20:00|84116.7|84066.7|84119.2|84094.2|84147.2|84108.4|84098.1|84060.9|1038
1619778300000|2021-04-30 10:25:00|84118.5|84093.5|84110.8|84085.8|84131.8|84100.1|84108.1|84073.5|901
1619778600000|2021-04-30 10:30:00|84112.1|84087.1|84112.7|84062.7|84128|84090.3|84083.7|84046.6|977
1619778900000|2021-04-30 10:35:00|84112.8|84062.8|84133.7|84108.7|84145.5|84110.4|84099.1|84062.3|850
1619779200000|2021-04-30 10:40:00|84134|84109|84177.3|84152.3|84193.3|84156.8|84127.7|84092.2|1085
1619779500000|2021-04-30 10:45:00|84176.9|84151.9|84168|84143|84213.4|84174.8|84157.2|84121.4|1383
1619779800000|2021-04-30 10:50:00|84168.3|84143.3|84191.2|84166.2|84217.7|84180.5|84164.7|84128.5|1028
1619780100000|2021-04-30 10:55:00|84203.4|84153.4|84206.3|84181.3|84229|84194.3|84183.1|84151.8|1269
1619780400000|2021-04-30 11:00:00|84206.6|84181.6|84161|84136|84219|84181.6|84160.3|84131.7|1248
1619780700000|2021-04-30 11:05:00|84161.8|84136.8|84170.4|84145.4|84173.4|84146.9|84131.3|84106.3|1065
1619781000000|2021-04-30 11:10:00|84170.3|84145.3|84146.6|84096.6|84181.8|84154.3|84132.7|84096.6|984
1619781300000|2021-04-30 11:15:00|84134.3|84109.3|84128.2|84103.2|84139.5|84114.5|84111.9|84086.9|913
1619781600000|2021-04-30 11:20:00|84128.1|84103.1|84113.1|84088.1|84131|84106|84073.8|84035.8|1055
1619781900000|2021-04-30 11:25:00|84112.5|84087.5|84098.1|84073.1|84121.8|84087.5|84085.5|84049|1156
1619782200000|2021-04-30 11:30:00|84097.6|84072.6|84103|84078|84111.2|84081|84070|84034.1|1264
1619782500000|2021-04-30 11:35:00|84103.7|84078.7|84080|84055|84107.4|84078.7|84049.9|84016|1194
1619782800000|2021-04-30 11:40:00|84078|84053|84124.3|84099.3|84148.2|84111.3|84063.8|84026.4|1101
1619783100000|2021-04-30 11:45:00|84123.3|84098.3|84167.7|84142.7|84178.9|84143.1|84109.3|84074.3|1272
1619783400000|2021-04-30 11:50:00|84167.1|84142.1|84179.6|84154.6|84225.5|84195.5|84166.9|84141.9|1342
1619783700000|2021-04-30 11:55:00|84179.9|84154.9|84161.7|84136.7|84220.2|84183.9|84154.9|84127|1409
1619784000000|2021-04-30 12:00:00|84160.3|84135.3|84145.8|84120.8|84198.1|84161.2|84143.8|84106.1|1319
1619784300000|2021-04-30 12:05:00|84146|84121|84180.1|84130.1|84216.4|84183.7|84145.8|84107.6|1143
1619784600000|2021-04-30 12:10:00|84179.6|84129.6|84138.9|84113.9|84190.2|84158.4|84116.5|84088.1|1242
1619784900000|2021-04-30 12:15:00|84138.3|84113.3|84113.4|84063.4|84173.1|84135.4|84101.4|84063.2|1154
1619785200000|2021-04-30 12:20:00|84113.5|84063.5|84117.8|84067.8|84134.7|84095.8|84065.9|84040.1|1252
1619785500000|2021-04-30 12:25:00|84117.6|84067.6|84131.9|84081.9|84137|84087|84064.3|84026.8|1222
1619785800000|2021-04-30 12:30:00|84130.6|84080.6|84179.3|84129.3|84183|84147.1|84107.6|84057.6|1516
1619786100000|2021-04-30 12:35:00|84180.1|84130.1|84139.1|84089.1|84182.2|84145.4|84105.4|84071.9|1414
1619786400000|2021-04-30 12:40:00|84139.3|84089.3|84116.4|84066.4|84152.5|84117.9|84100.9|84060|1180
1619786700000|2021-04-30 12:45:00|84117|84067|84143.7|84118.7|84149.9|84118.7|84096.1|84059.7|1367
1619787000000|2021-04-30 12:50:00|84145.1|84120.1|84149.1|84124.1|84166.7|84128.5|84114.8|84078.6|942
1619787300000|2021-04-30 12:55:00|84148.1|84123.1|84127.6|84102.6|84180.1|84139.2|84125.5|84086.9|1119
1619787600000|2021-04-30 13:00:00|84127.4|84102.4|84060.5|84035.5|84156.7|84110|84057.2|84018.5|1361
1619787900000|2021-04-30 13:05:00|84059.8|84034.8|84077.2|84052.2|84100.3|84064.4|84045.6|84010.7|1362
1619788200000|2021-04-30 13:10:00|84077.6|84052.6|84091.6|84066.6|84119.4|84088.1|84077.3|84044|1240
1619788500000|2021-04-30 13:15:00|84091.1|84066.1|84112.8|84087.8|84140.2|84102|84090.9|84055.8|975
1619788800000|2021-04-30 13:20:00|84111.9|84086.9|84106.5|84056.5|84135.7|84104.5|84087.2|84043.9|1481
1619789100000|2021-04-30 13:25:00|84106.4|84056.4|84061.6|84036.6|84107.8|84070|84054.7|84014.5|883
1619789400000|2021-04-30 13:30:00|84059.4|84034.4|84099.1|84049.1|84132.6|84092.8|84059.4|84022|1075
1619789700000|2021-04-30 13:35:00|84098.1|84048.1|84074.1|84049.1|84119.3|84082.7|84067|84027.6|963
1619790000000|2021-04-30 13:40:00|84074|84049|84129.3|84079.3|84174.7|84092|84067.2|84020.5|942
1619790300000|2021-04-30 13:45:00|84129.6|84079.6|84172.4|84122.4|84176.1|84141.4|84117.8|84075.2|1034
1619790600000|2021-04-30 13:50:00|84172.9|84122.9|84163.5|84138.5|84209.6|84170|84152|84115|1119
1619790900000|2021-04-30 13:55:00|84178|84128|84158|84108|84188.8|84151.5|84135.5|84101.6|994
1619791200000|2021-04-30 14:00:00|84158.1|84108.1|84199.4|84174.4|84201.6|84174.5|84133.8|84095.7|1066
1619791500000|2021-04-30 14:05:00|84201.3|84176.3|84234.8|84184.8|84290.7|84251.8|84196.5|84163.7|1185
1619791800000|2021-04-30 14:10:00|84234|84184|84248.7|84198.7|84250.3|84212.6|84180.1|84130.4|1105
1619792100000|2021-04-30 14:15:00|84246.8|84196.8|84253|84203|84267.9|84231.7|84195.3|84158.2|1055
1619792400000|2021-04-30 14:20:00|84252.1|84202.1|84249.5|84199.5|84287.3|84256.7|84232.2|84194.5|1051
1619792700000|2021-04-30 14:25:00|84236.8|84211.8|84183.6|84133.6|84250|84214.2|84142.9|84098.5|1138
1619793000000|2021-04-30 14:30:00|84182.2|84132.2|84206|84156|84235.3|84185.3|84157.3|84107.3|1084
1619793300000|2021-04-30 14:35:00|84205.9|84155.9|84222.8|84172.8|84268.3|84218.3|84169.5|84119.5|1054
1619793600000|2021-04-30 14:40:00|84223.1|84173.1|84242.9|84192.9|84297|84247|84216.8|84171.6|1102
1619793900000|2021-04-30 14:45:00|84243.7|84193.7|84281.2|84231.2|84285.7|84239|84198.7|84155.7|1124
1619794200000|2021-04-30 14:50:00|84282|84232|84390|84340|84437.7|84387.7|84280.6|84230.6|1242
1619794500000|2021-04-30 14:55:00|84389.9|84339.9|84555.7|84505.7|84593.3|84543.3|84388.8|84338.8|1285
1619794800000|2021-04-30 15:00:00|84554.2|84504.2|84570.9|84520.9|84636.9|84586.9|84526.1|84476.1|1276
1619795100000|2021-04-30 15:05:00|84571|84521|84593.3|84543.3|84632.8|84582.8|84541.2|84491.2|1190
1619795400000|2021-04-30 15:10:00|84592.7|84542.7|84564.4|84514.4|84604.8|84554.8|84554.4|84504.4|1154
1619795700000|2021-04-30 15:15:00|84564.6|84514.6|84600.3|84550.3|84610.7|84567.3|84562.7|84512.7|1106
1619796000000|2021-04-30 15:20:00|84601.5|84551.5|84595.5|84545.5|84630.5|84594.3|84590.9|84540.9|1149
1619796300000|2021-04-30 15:25:00|84596.4|84546.4|84589.9|84539.9|84633|84583|84577.5|84527.5|1111
1619796600000|2021-04-30 15:30:00|84589.1|84539.1|84540|84490|84597.4|84548.1|84522.5|84477.4|1036
1619796900000|2021-04-30 15:35:00|84539.9|84489.9|84567.2|84517.2|84581.9|84536|84533.4|84485|1046
1619797200000|2021-04-30 15:40:00|84567.3|84517.3|84530.6|84480.6|84581.9|84544|84529.2|84479.2|968
1619797500000|2021-04-30 15:45:00|84530.5|84480.5|84511.6|84461.6|84541.7|84491.7|84497.2|84459.7|898
1619797800000|2021-04-30 15:50:00|84511.8|84461.8|84490.8|84440.8|84529|84483.6|84484.9|84434.9|958
1619798100000|2021-04-30 15:55:00|84491.3|84441.3|84543|84493|84543.8|84502.7|84484|84434|930
1619798400000|2021-04-30 16:00:00|84542.8|84492.8|84582.4|84532.4|84584.7|84534.7|84529.4|84479.4|867
1619798700000|2021-04-30 16:05:00|84582.2|84532.2|84514.7|84464.7|84582.2|84532.2|84509.6|84459.6|799
1619799000000|2021-04-30 16:10:00|84514.4|84464.4|84505|84455|84521.4|84472.6|84494.1|84454.4|715
1619799300000|2021-04-30 16:15:00|84504.7|84454.7|84503.9|84453.9|84529.5|84479.5|84503.3|84453.3|719
1619799600000|2021-04-30 16:20:00|84504|84454|84517.7|84467.7|84521|84471|84489.6|84447.9|636
1619799900000|2021-04-30 16:25:00|84517.9|84467.9|84523.3|84473.3|84532.3|84482.3|84514.2|84464.2|676
1619800200000|2021-04-30 16:30:00|84525|84475|84542.2|84492.2|84544.8|84494.8|84525|84475|710
1619800500000|2021-04-30 16:35:00|84542.6|84492.6|84530.4|84480.4|84566.6|84516.6|84525|84475|800
1619800800000|2021-04-30 16:40:00|84530|84480|84554.3|84504.3|84556.6|84506.8|84529.3|84479.3|631
1619801100000|2021-04-30 16:45:00|84553.7|84503.7|84557.1|84507.1|84568.6|84531.5|84552|84502|508
1619801400000|2021-04-30 16:50:00|84556.7|84506.7|84551|84501|84560.4|84510.4|84544.7|84494.7|669
1619801700000|2021-04-30 16:55:00|84551.5|84501.5|84583.3|84533.3|84603.7|84553.7|84550.9|84500.9|793
1619802000000|2021-04-30 17:00:00|84583.7|84533.7|84580.1|84530.1|84607.5|84557.5|84574.7|84524.8|780
1619802300000|2021-04-30 17:05:00|84580.2|84530.2|84565.1|84515.1|84582.3|84532.3|84562.5|84512.5|644
1619802600000|2021-04-30 17:10:00|84564.4|84514.4|84594.7|84544.7|84594.7|84544.7|84559.8|84509.8|725
1619802900000|2021-04-30 17:15:00|84594.3|84544.3|84599.4|84549.4|84609.2|84559.2|84582.9|84532.9|682
1619803200000|2021-04-30 17:20:00|84599|84549|84594|84544|84605.3|84555.3|84580.9|84530.9|561
1619803500000|2021-04-30 17:25:00|84594.2|84544.2|84612.3|84562.3|84619.7|84569.7|84593.1|84543.1|732
1619803800000|2021-04-30 17:30:00|84612.4|84562.4|84595.6|84545.6|84622.8|84572.8|84586.5|84536.5|723
1619804100000|2021-04-30 17:35:00|84595.7|84545.7|84610.1|84560.1|84621.6|84571.6|84587.8|84537.8|703
1619804400000|2021-04-30 17:40:00|84611.1|84561.1|84648.8|84598.8|84652.9|84602.9|84608.3|84558.3|835
1619804700000|2021-04-30 17:45:00|84649.9|84599.9|84637.4|84587.4|84665.5|84615.5|84630.7|84580.7|785
1619805000000|2021-04-30 17:50:00|84637.5|84587.5|84658|84608|84670|84620|84637|84587|894
1619805300000|2021-04-30 17:55:00|84656.9|84606.9|84632.4|84582.4|84669.4|84619.4|84627.9|84577.9|939
1619805600000|2021-04-30 18:00:00|84631.7|84581.7|84662.7|84612.7|84668.4|84618.4|84620.2|84570.2|890
1619805900000|2021-04-30 18:05:00|84662|84612|84628.3|84578.3|84662|84612|84623.3|84573.3|735
1619806200000|2021-04-30 18:10:00|84628.4|84578.4|84624.5|84574.5|84636|84586|84621.1|84571.1|627
1619806500000|2021-04-30 18:15:00|84624.6|84574.6|84605.2|84555.2|84626.7|84576.7|84601.5|84551.5|623
1619806800000|2021-04-30 18:20:00|84605.1|84555.1|84627.5|84577.5|84632|84582|84605.1|84555.1|663
1619807100000|2021-04-30 18:25:00|84627.3|84577.3|84604.6|84554.6|84629.8|84579.8|84599.3|84549.3|716
1619807400000|2021-04-30 18:30:00|84604.3|84554.3|84601.5|84551.5|84613.4|84563.4|84599.2|84549.2|556
1619807700000|2021-04-30 18:35:00|84601.4|84551.4|84601.9|84551.9|84606|84556|84573.3|84523.3|613
1619808000000|2021-04-30 18:40:00|84601.8|84551.8|84585.6|84535.6|84616.6|84566.6|84581.4|84531.4|719
1619808300000|2021-04-30 18:45:00|84585.4|84535.4|84621.8|84571.8|84622.4|84572.4|84581.5|84531.5|663
1619808600000|2021-04-30 18:50:00|84621.7|84571.7|84626.7|84576.7|84630.1|84580.1|84607.7|84557.7|733
1619808900000|2021-04-30 18:55:00|84626.5|84576.5|84645.8|84595.8|84648.3|84598.3|84621.3|84571.3|857
1619809200000|2021-04-30 19:00:00|84644.3|84594.3|84652.9|84602.9|84653.2|84603.2|84622.2|84572.2|1071
1619809500000|2021-04-30 19:05:00|84652.6|84602.6|84664.7|84614.7|84674.1|84624.1|84649.4|84599.4|631
1619809800000|2021-04-30 19:10:00|84664.1|84614.1|84670|84620|84671.7|84621.7|84657.6|84607.6|630
1619810100000|2021-04-30 19:15:00|84671.4|84621.4|84708.4|84658.4|84714.6|84664.6|84669.7|84619.7|992
1619810400000|2021-04-30 19:20:00|84708.3|84658.3|84711.8|84661.8|84716.8|84666.8|84695.8|84645.8|827
1619810700000|2021-04-30 19:25:00|84712.4|84662.4|84701.3|84651.3|84712.9|84662.9|84698.4|84648.4|1020
1619811000000|2021-04-30 19:30:00|84699.8|84649.8|84694.6|84644.6|84701.4|84651.4|84685.2|84635.2|722
1619811300000|2021-04-30 19:35:00|84695.1|84645.1|84693.6|84643.6|84697.1|84647.1|84682.1|84632.1|898
1619811600000|2021-04-30 19:40:00|84694.1|84644.1|84710.9|84660.9|84711|84661|84687.6|84637.6|778
1619811900000|2021-04-30 19:45:00|84710.2|84660.2|84710.8|84660.8|84730.4|84680.4|84706|84656|909
1619812200000|2021-04-30 19:50:00|84712.1|84662.1|84709.5|84659.5|84712.6|84662.6|84698.3|84648.3|995
1619812500000|2021-04-30 19:55:00|84709.9|84659.9|84680.5|84630.5|84726.2|84676.2|84680.5|84630.5|968
1619812800000|2021-04-30 20:00:00|84678.8|84628.8|84676.7|84626.7|84682|84632|84672.6|84622.6|970
1619813100000|2021-04-30 20:05:00|84677.4|84627.4|84688.5|84638.5|84690.6|84640.6|84663.1|84613.1|1069
1619813400000|2021-04-30 20:10:00|84689.5|84639.5|84682.4|84632.4|84691|84641|84679.4|84629.4|921
1619813700000|2021-04-30 20:15:00|84682.5|84632.5|84675.8|84625.8|84686|84636|84665.3|84615.3|535
1619814000000|2021-04-30 20:20:00|84674.6|84624.6|84664.1|84614.1|84680.5|84630.5|84658.7|84608.7|611
1619814300000|2021-04-30 20:25:00|84665.2|84615.2|84682|84632|84694.5|84644.5|84659.5|84609.5|892
1619814600000|2021-04-30 20:30:00|84683.8|84633.8|84700|84650|84710|84660|84680.4|84630.4|991
1619814900000|2021-04-30 20:35:00|84702.2|84652.2|84701.4|84651.4|84703|84653|84686.6|84636.6|960
1619815200000|2021-04-30 20:40:00|84701.3|84651.3|84747.7|84697.7|84749.9|84699.9|84696.8|84643.7|646
1619815500000|2021-04-30 20:45:00|84749.6|84699.6|84744.7|84694.7|84751.9|84701.9|84731.9|84681.9|566
1619815800000|2021-04-30 20:50:00|84740.9|84690.9|84728.6|84678.6|84779.5|84691.4|84720.1|84661.8|534
1619816100000|2021-04-30 20:55:00|84728.3|84678.3|84759.3|84663.4|84775.5|84693.1|84722.2|84644|323
1619985600000|2021-05-02 20:00:00|84618.6|84482.6|84589.2|84453.2|84618.6|84482.6|84572|84436|8
1619985900000|2021-05-02 20:05:00|84604.3|84481.4|84618.6|84482.6|84618.6|84482.6|84591|84455|5
1619986200000|2021-05-02 20:10:00|84604.3|84481.4|84618.6|84482.6|84618.6|84482.6|84604.3|84481.4|2
1619986500000|2021-05-02 20:15:00|84604.3|84481.4|84604.3|84481.4|84604.3|84481.4|84604.3|84481.4|1
1619986800000|2021-05-02 20:20:00|84618.6|84482.6|84604.3|84481.4|84618.6|84482.6|84604.3|84481.4|2
1619987100000|2021-05-02 20:25:00|84618.6|84482.6|84618.6|84482.6|84618.6|84482.6|84618.6|84482.6|1
1619987700000|2021-05-02 20:35:00|84610.9|84474.9|84610.9|84474.9|84610.9|84474.9|84610.9|84474.9|1
1619988000000|2021-05-02 20:40:00|84630.5|84494.5|84586.7|84463.8|84630.5|84494.5|84586.7|84459.1|9
1619988300000|2021-05-02 20:45:00|84578|84455.1|84664|84528|84670|84534|84578|84455.1|27
1619988600000|2021-05-02 20:50:00|84602.5|84479.6|84609.5|84473.5|84610.9|84479.6|84602.5|84473.5|3
1619988900000|2021-05-02 20:55:00|84602.5|84479.6|84602.5|84479.6|84664|84528|84602.5|84473.1|8
1619989200000|2021-05-02 21:00:00|84660.5|84524.5|84661.2|84525.2|84706.5|84570.5|84602.3|84475|67
1619989500000|2021-05-02 21:05:00|84669.5|84533.5|84636.8|84500.8|84731|84595|84600.5|84464.5|130
1619989800000|2021-05-02 21:10:00|84624.9|84492.8|84650.2|84514.2|84719.5|84583.5|84619.8|84485.2|137
1619990100000|2021-05-02 21:15:00|84638.2|84502.2|84659.4|84523.4|84715|84579|84634.3|84498.3|108
1619990400000|2021-05-02 21:20:00|84638.4|84502.4|84634.2|84498.2|84684|84548|84629.1|84498.2|101
1619990700000|2021-05-02 21:25:00|84630.2|84494.2|84640.1|84504.1|84719|84583|84593.9|84457.9|219
1619991000000|2021-05-02 21:30:00|84637|84501|84645.1|84509.1|84672.8|84536.8|84635.9|84499.9|115
1619991300000|2021-05-02 21:35:00|84648.2|84512.2|84641|84505|84683.5|84547.5|84640|84504|231
1619991600000|2021-05-02 21:40:00|84639.4|84503.4|84659.9|84523.9|84673.4|84537.4|84639.4|84503.4|223
1619991900000|2021-05-02 21:45:00|84659.7|84523.7|84631.6|84520.6|84699.5|84563.5|84630.1|84494.1|184
1619992200000|2021-05-02 21:50:00|84632.4|84521.4|84621.8|84510.8|84689|84578|84618.1|84507.1|271
1619992500000|2021-05-02 21:55:00|84628.4|84518.5|84641.1|84530.1|84681.5|84570.5|84621.7|84510.7|189
1619992800000|2021-05-02 22:00:00|84630.2|84519.2|84684.5|84577.7|84697.8|84608.1|84625.7|84519.2|1203
1619993100000|2021-05-02 22:05:00|84676.8|84565.8|84674|84563|84707.4|84616.3|84652.4|84553.1|1320
1619993400000|2021-05-02 22:10:00|84673.6|84562.6|84700.7|84597.8|84711.2|84625.2|84656.3|84558.1|1331
1619993700000|2021-05-02 22:15:00|84699.1|84588.1|84708.9|84597.9|84713.5|84627.6|84657.7|84562.3|1329
1619994000000|2021-05-02 22:20:00|84710.9|84599.9|84660.3|84549.3|84715.4|84604.4|84652.6|84541.6|1318
1619994300000|2021-05-02 22:25:00|84660.2|84549.2|84694.9|84583.9|84705|84594|84651.3|84540.3|1312
1619994600000|2021-05-02 22:30:00|84693.2|84582.2|84697.4|84586.4|84707.4|84597.8|84669.7|84558.7|1275
1619994900000|2021-05-02 22:35:00|84699.4|84588.4|84706|84595|84715.4|84610.1|84659.8|84548.8|1303
1619995200000|2021-05-02 22:40:00|84705.8|84594.8|84697.2|84586.2|84711.6|84609.8|84682.3|84571.3|1311
1619995500000|2021-05-02 22:45:00|84696.3|84590.9|84684.4|84582.8|84704.2|84601.1|84662.7|84551.7|1290
1619995800000|2021-05-02 22:50:00|84684|84582.2|84679|84568|84693.7|84593.7|84646.9|84545|1315
1619996100000|2021-05-02 22:55:00|84680.6|84569.6|84688.6|84592|84696.9|84595.8|84655.9|84555.9|1323
1619996400000|2021-05-02 23:00:00|84687.3|84587.5|84678.5|84573.6|84693.9|84596.2|84667.4|84556.4|1302
1619996700000|2021-05-02 23:05:00|84677|84575.7|84695.3|84612.4|84712.7|84640|84676.5|84569|405
1619997000000|2021-05-02 23:10:00|84696|84609|84690.6|84640.6|84728|84644.1|84665.4|84600.6|436
1619997300000|2021-05-02 23:15:00|84692|84642|84679.8|84629.8|84697.6|84642|84679.8|84621.1|378
1619997600000|2021-05-02 23:20:00|84680.4|84630.4|84682.3|84632.3|84684.7|84634.7|84673.6|84623.6|319
1619997900000|2021-05-02 23:25:00|84685.4|84635.4|84684.6|84634.6|84699.3|84647.6|84672.8|84617.9|452
1619998200000|2021-05-02 23:30:00|84684.9|84634.9|84667.2|84617.2|84686.4|84636.4|84666.4|84616.4|947
1619998500000|2021-05-02 23:35:00|84669|84619|84674.7|84624.7|84686.8|84631.3|84667|84616.8|719
1619998800000|2021-05-02 23:40:00|84674.6|84624.6|84705.7|84633.6|84731.1|84638.4|84662.3|84612.3|825
1619999100000|2021-05-02 23:45:00|84701.6|84622.6|84667.7|84617.7|84713.9|84647.2|84664.7|84609.6|994
1619999400000|2021-05-02 23:50:00|84669.1|84619.1|84656.9|84606.9|84671.2|84621.2|84655.3|84605.3|417
1619999700000|2021-05-02 23:55:00|84658.5|84608.5|84674.7|84624.7|84677.4|84627.4|84654.2|84604.2|493
1620000000000|2021-05-03 00:00:00|84674.5|84624.5|84717.6|84667.6|84724.8|84674.8|84670.9|84620.9|1050
1620000300000|2021-05-03 00:05:00|84717.7|84667.7|84709.1|84659.1|84722.7|84672.7|84705.6|84655.6|1174
1620000600000|2021-05-03 00:10:00|84711|84661|84681|84631|84712.2|84662.2|84678.3|84628.3|1123
1620000900000|2021-05-03 00:15:00|84682.1|84632.1|84661.5|84611.5|84690.9|84640.9|84661.5|84611.5|1267
1620001200000|2021-05-03 00:20:00|84662.5|84612.5|84659.1|84609.1|84674.2|84624.2|84656.3|84606.3|1274
1620001500000|2021-05-03 00:25:00|84660.2|84610.2|84653.3|84603.3|84663.9|84613.9|84645.4|84595.4|1242
1620001800000|2021-05-03 00:30:00|84652.7|84602.7|84654.5|84604.5|84663.4|84613.4|84643.9|84593.9|1248
1620002100000|2021-05-03 00:35:00|84653.9|84603.9|84659.5|84609.5|84668.9|84618.9|84652|84602|1237
1620002400000|2021-05-03 00:40:00|84658.3|84608.3|84650|84600|84663.6|84613.6|84648.3|84598.3|1038
1620002700000|2021-05-03 00:45:00|84650.4|84600.4|84653.7|84603.7|84665.1|84615.1|84642.8|84592.8|1012
1620003000000|2021-05-03 00:50:00|84653.1|84603.1|84638.3|84588.3|84659|84609|84631.6|84581.6|1009
1620003300000|2021-05-03 00:55:00|84638.2|84588.2|84629.7|84579.7|84648.7|84598.7|84622.7|84572.7|964
1620003600000|2021-05-03 01:00:00|84629.4|84579.4|84630.4|84580.4|84632.7|84582.7|84615.1|84565.1|1012
1620003900000|2021-05-03 01:05:00|84630.5|84580.5|84662.2|84612.2|84667|84617|84625.4|84575.4|841
1620004200000|2021-05-03 01:10:00|84661.9|84611.9|84643.4|84593.4|84667.6|84617.6|84641.3|84591.3|884
1620004500000|2021-05-03 01:15:00|84644.2|84594.2|84632.3|84582.3|84651.6|84601.6|84618.8|84568.8|919
1620004800000|2021-05-03 01:20:00|84631.3|84581.3|84644.7|84594.7|84647|84597|84628|84578|837
1620005100000|2021-05-03 01:25:00|84644.5|84594.5|84637.7|84587.7|84660.1|84610.1|84622|84572|942
1620005400000|2021-05-03 01:30:00|84638|84588|84630.5|84580.5|84642.6|84592.6|84619|84569|906
1620005700000|2021-05-03 01:35:00|84630.4|84580.4|84638.8|84588.8|84639.7|84589.7|84622.5|84572.5|680
1620006000000|2021-05-03 01:40:00|84638.7|84588.7|84639.2|84589.2|84650.4|84600.4|84630.2|84580.2|799
1620006300000|2021-05-03 01:45:00|84641.1|84591.1|84661.1|84611.1|84664.6|84614.6|84639.5|84589.5|711
1620006600000|2021-05-03 01:50:00|84660.4|84610.4|84651.7|84601.7|84664.9|84614.9|84648|84598|734
1620006900000|2021-05-03 01:55:00|84651.4|84601.4|84677.1|84627.1|84681.5|84631.5|84650.1|84600.1|1092
1620007200000|2021-05-03 02:00:00|84675.9|84625.9|84683.2|84633.2|84697.7|84647.7|84675.9|84625.9|727
1620007500000|2021-05-03 02:05:00|84685.6|84635.6|84696.4|84646.4|84699.1|84649.1|84674.9|84624.9|848
1620007800000|2021-05-03 02:10:00|84695.7|84645.7|84719.8|84669.8|84734.5|84684.5|84695.2|84645.2|856
1620008100000|2021-05-03 02:15:00|84720.1|84670.1|84706.9|84656.9|84724.4|84674.4|84703.9|84653.9|967
1620008400000|2021-05-03 02:20:00|84706.6|84656.6|84703.2|84653.2|84708.7|84658.7|84696.2|84646.2|868
1620008700000|2021-05-03 02:25:00|84703.7|84653.7|84709|84659|84721.7|84671.7|84700.6|84650.6|856
1620009000000|2021-05-03 02:30:00|84709.4|84659.4|84713.1|84663.1|84715.4|84665.4|84703.3|84653.3|547
1620009300000|2021-05-03 02:35:00|84713.3|84663.3|84713.5|84663.5|84717|84667|84705.8|84655.8|404
1620009600000|2021-05-03 02:40:00|84712.4|84662.4|84718.1|84668.1|84724.8|84674.8|84709.2|84659.2|387
1620009900000|2021-05-03 02:45:00|84716.5|84666.5|84704.1|84654.1|84717.9|84667.9|84702.4|84652.4|420
1620010200000|2021-05-03 02:50:00|84704.4|84654.4|84726.7|84676.7|84730.1|84680.1|84703.2|84653.2|402
1620010500000|2021-05-03 02:55:00|84728.4|84678.4|84730.6|84680.6|84743.2|84693.2|84723.9|84673.9|530
1620010800000|2021-05-03 03:00:00|84730.1|84680.1|84712.7|84662.7|84733|84683|84709.8|84659.8|491
1620011100000|2021-05-03 03:05:00|84712|84662|84722.6|84672.6|84734.1|84684.1|84711|84661|507
1620011400000|2021-05-03 03:10:00|84722.9|84672.9|84715.8|84665.8|84727.6|84677.6|84713.1|84663.1|553
1620011700000|2021-05-03 03:15:00|84713.1|84663.1|84711|84661|84721.1|84671.1|84706.5|84656.5|421
1620012000000|2021-05-03 03:20:00|84710.2|84660.2|84719.4|84669.4|84723.4|84673.4|84707.3|84657.3|411
1620012300000|2021-05-03 03:25:00|84719|84669|84720.1|84670.1|84739.5|84689.5|84713.8|84663.8|497
1620012600000|2021-05-03 03:30:00|84721.5|84671.5|84716.2|84666.2|84725.8|84675.8|84712.8|84662.8|475
1620012900000|2021-05-03 03:35:00|84716|84666|84718.9|84668.9|84722.6|84672.6|84710.6|84660.6|480
1620013200000|2021-05-03 03:40:00|84719.4|84669.4|84709.8|84659.8|84721.7|84671.7|84709|84659|445
1620013500000|2021-05-03 03:45:00|84710.1|84660.1|84708.5|84658.5|84714.9|84664.9|84705.5|84655.5|568
1620013800000|2021-05-03 03:50:00|84708.8|84658.8|84707.7|84657.7|84712.6|84662.6|84701|84651|487
1620014100000|2021-05-03 03:55:00|84706.4|84656.4|84714.3|84664.3|84716.4|84666.4|84705.6|84655.6|476
1620014400000|2021-05-03 04:00:00|84715.4|84665.4|84724.3|84674.3|84727.8|84677.8|84708.4|84658.4|590
1620014700000|2021-05-03 04:05:00|84722.2|84672.2|84727.5|84677.5|84733.1|84683.1|84718.2|84668.2|579
1620015000000|2021-05-03 04:10:00|84727.3|84677.3|84718.6|84668.6|84729.9|84679.9|84717.2|84667.2|438
1620015300000|2021-05-03 04:15:00|84718.3|84668.3|84731.2|84681.2|84741.8|84691.8|84717.8|84667.8|486
1620015600000|2021-05-03 04:20:00|84730.8|84680.8|84732.6|84682.6|84738.9|84688.9|84725.8|84675.8|521
1620015900000|2021-05-03 04:25:00|84732.5|84682.5|84747.7|84697.7|84750.3|84700.3|84730.4|84680.4|466
1620016200000|2021-05-03 04:30:00|84747.8|84697.8|84753.3|84703.3|84758.9|84708.9|84743.3|84693.3|465
1620016500000|2021-05-03 04:35:00|84751.4|84701.4|84746.4|84696.4|84759.7|84709.7|84743.4|84693.4|500
1620016800000|2021-05-03 04:40:00|84746|84696|84736.1|84686.1|84748|84698|84735.1|84685.1|446
1620017100000|2021-05-03 04:45:00|84735.8|84685.8|84733.1|84683.1|84742|84692|84727.1|84677.1|357
1620017400000|2021-05-03 04:50:00|84733.3|84683.3|84726.5|84676.5|84738.6|84688.6|84726.1|84676.1|284
1620017700000|2021-05-03 04:55:00|84726.2|84676.2|84727.5|84677.5|84733.1|84683.1|84716.1|84666.1|518
1620018000000|2021-05-03 05:00:00|84726.9|84676.9|84745.2|84695.2|84745.2|84695.2|84718.5|84668.5|555
1620018300000|2021-05-03 05:05:00|84744.7|84694.7|84733.1|84683.1|84748.7|84698.7|84729.1|84679.1|420
1620018600000|2021-05-03 05:10:00|84733.4|84683.4|84726.4|84676.4|84738.6|84688.6|84726|84676|504
1620018900000|2021-05-03 05:15:00|84726.6|84676.6|84753.6|84703.6|84758.5|84708.5|84725.3|84675.3|638
1620019200000|2021-05-03 05:20:00|84753.7|84703.7|84759.7|84709.7|84767|84717|84743.8|84693.8|534
1620019500000|2021-05-03 05:25:00|84759|84709|84762.5|84712.5|84766|84716|84750.5|84700.5|505
1620019800000|2021-05-03 05:30:00|84762.2|84712.2|84767.6|84717.6|84780.1|84730.1|84759.3|84709.3|689
1620020100000|2021-05-03 05:35:00|84769.8|84719.8|84750.9|84700.9|84774.6|84724.6|84750.7|84700.7|640
1620020400000|2021-05-03 05:40:00|84751.4|84701.4|84746.7|84696.7|84752.7|84702.7|84742.5|84692.5|444
1620020700000|2021-05-03 05:45:00|84746|84696|84741.1|84691.1|84753.8|84703.8|84740.2|84690.2|569
1620021000000|2021-05-03 05:50:00|84740.4|84690.4|84753.4|84703.4|84755.3|84705.3|84734.5|84684.5|588
1620021300000|2021-05-03 05:55:00|84753.3|84703.3|84729.6|84679.6|84761.2|84711.2|84728.8|84678.8|572
1620021600000|2021-05-03 06:00:00|84730.3|84680.3|84772|84722|84778.3|84728.3|84730.3|84680.3|814
1620021900000|2021-05-03 06:05:00|84772.5|84722.5|84811.6|84761.6|84833.3|84783.3|84771.8|84721.8|787
1620022200000|2021-05-03 06:10:00|84812.6|84762.6|84786.1|84736.1|84813|84763|84780.2|84730.2|591
1620022500000|2021-05-03 06:15:00|84787|84737|84787.5|84737.5|84817.5|84767.5|84783|84733|734
1620022800000|2021-05-03 06:20:00|84787.4|84737.4|84767|84717|84795.8|84745.8|84762.7|84712.7|708
1620023100000|2021-05-03 06:25:00|84766.8|84716.8|84718.6|84668.6|84774.4|84724.4|84709|84666.7|822
1620023400000|2021-05-03 06:30:00|84719.3|84669.3|84731|84681|84737|84687|84706.8|84656.8|790
1620023700000|2021-05-03 06:35:00|84730.9|84680.9|84734|84684|84735.6|84685.6|84714.1|84664.1|698
1620024000000|2021-05-03 06:40:00|84734.4|84684.4|84702.5|84652.5|84745.7|84695.7|84679.2|84641.4|830
1620024300000|2021-05-03 06:45:00|84702.6|84652.6|84680.4|84655.4|84705.6|84668.4|84677.8|84639.2|718
1620024600000|2021-05-03 06:50:00|84680.8|84655.8|84698.1|84673.1|84723.4|84683.2|84680.1|84646.1|699
1620024900000|2021-05-03 06:55:00|84698.6|84673.6|84587.4|84537.4|84707.3|84673.6|84556.5|84517.9|1193
1620025200000|2021-05-03 07:00:00|84588.7|84538.7|84525.6|84500.6|84596.9|84560.2|84495.1|84455.6|1013
1620025500000|2021-05-03 07:05:00|84525.9|84500.9|84496.3|84446.3|84543.1|84508.5|84491.7|84444.4|903
1620025800000|2021-05-03 07:10:00|84494.6|84444.6|84518.3|84468.3|84518.3|84476.2|84487.5|84440.2|786
1620026100000|2021-05-03 07:15:00|84516.6|84466.6|84480.4|84430.4|84520.8|84470.8|84462.6|84412.6|903
1620026400000|2021-05-03 07:20:00|84479.6|84429.6|84468.5|84418.5|84495.2|84445.2|84450.2|84400.2|962
1620026700000|2021-05-03 07:25:00|84470.8|84420.8|84507.5|84457.5|84509.7|84459.7|84466.1|84416.1|857
1620027000000|2021-05-03 07:30:00|84507.9|84457.9|84519.5|84469.5|84530.1|84486.2|84489.7|84439.7|832
1620027300000|2021-05-03 07:35:00|84520.1|84470.1|84531|84481|84533.1|84494.7|84488.3|84445.9|786
1620027600000|2021-05-03 07:40:00|84531.6|84481.6|84481.2|84431.2|84532|84482|84473.4|84423.4|808
1620027900000|2021-05-03 07:45:00|84482.1|84432.1|84479.6|84429.6|84488.8|84440.1|84456.1|84413.1|816
1620028200000|2021-05-03 07:50:00|84473.8|84423.8|84483.2|84433.2|84503.8|84460.7|84460.4|84417.4|777
1620028500000|2021-05-03 07:55:00|84482.7|84432.7|84538|84488|84538.8|84488.8|84467.4|84417.4|875
1620028800000|2021-05-03 08:00:00|84537.8|84487.8|84537|84487|84553.8|84503.8|84515|84465|1040
1620029100000|2021-05-03 08:05:00|84537.1|84487.1|84542.7|84492.7|84557.5|84517.4|84518.4|84480.2|845
1620029400000|2021-05-03 08:10:00|84541.6|84491.6|84543.1|84493.1|84565.5|84518.5|84531.1|84489.3|750
1620029700000|2021-05-03 08:15:00|84543.9|84493.9|84540.7|84490.7|84545.7|84500.6|84517.4|84468|774
1620030000000|2021-05-03 08:20:00|84540.8|84490.8|84556.4|84506.4|84567.8|84517.8|84538.5|84488.5|645
1620030300000|2021-05-03 08:25:00|84555.9|84505.9|84548.3|84498.3|84558.9|84513.8|84538.8|84497.5|577
1620030600000|2021-05-03 08:30:00|84548.1|84498.1|84505.5|84455.5|84558.3|84508.3|84496|84446|829
1620030900000|2021-05-03 08:35:00|84505|84455|84501.1|84451.1|84510.1|84460.1|84483.6|84442.4|756
1620031200000|2021-05-03 08:40:00|84501.4|84451.4|84494.6|84444.6|84513.8|84466|84486.5|84436.5|723
1620031500000|2021-05-03 08:45:00|84493.9|84443.9|84471.6|84446.6|84503.7|84453.7|84470.1|84426.4|688
1620031800000|2021-05-03 08:50:00|84471.1|84446.1|84412|84362|84497.6|84454.3|84392.2|84353.7|860
1620032100000|2021-05-03 08:55:00|84410.4|84360.4|84420.9|84370.9|84424.3|84387.1|84400.9|84356.5|769
1620032400000|2021-05-03 09:00:00|84419.4|84369.4|84421.6|84371.6|84431|84392.6|84404.4|84358.7|711
1620032700000|2021-05-03 09:05:00|84422.1|84372.1|84417.4|84367.4|84426|84385.5|84403.1|84359.1|895
1620033000000|2021-05-03 09:10:00|84417.3|84367.3|84423.8|84373.8|84445.3|84402.4|84407.2|84365.6|875
1620033300000|2021-05-03 09:15:00|84421.9|84371.9|84416.8|84391.8|84427.6|84392.2|84402.7|84362.7|694
1620033600000|2021-05-03 09:20:00|84417.1|84392.1|84507.2|84457.2|84521.7|84480.1|84413.5|84375.8|832
1620033900000|2021-05-03 09:25:00|84507.3|84457.3|84486.2|84436.2|84514.6|84464.6|84472.7|84422.7|762
1620034200000|2021-05-03 09:30:00|84486|84436|84542.4|84492.4|84542.5|84496.9|84474.2|84436|877
1620034500000|2021-05-03 09:35:00|84542.9|84492.9|84533.6|84483.6|84562.6|84518.7|84498.3|84460|899
1620034800000|2021-05-03 09:40:00|84534.6|84484.6|84557.8|84507.8|84579.4|84530.2|84532.5|84482.5|737
1620035100000|2021-05-03 09:45:00|84557.2|84507.2|84564.9|84514.9|84574.2|84533|84524.5|84484.9|683
1620035400000|2021-05-03 09:50:00|84564.8|84514.8|84537.5|84487.5|84571.9|84521.9|84521.1|84471.1|623
1620035700000|2021-05-03 09:55:00|84534.1|84484.1|84497.9|84447.9|84540.3|84498.8|84482.2|84432.2|633
1620036000000|2021-05-03 10:00:00|84497.7|84447.7|84502.3|84452.3|84508.6|84465.1|84485|84441.6|608
1620036300000|2021-05-03 10:05:00|84503.1|84453.1|84512.1|84462.1|84527.5|84477.5|84487.7|84447.6|664
1620036600000|2021-05-03 10:10:00|84512.2|84462.2|84493.8|84443.8|84512.2|84464.7|84474.6|84424.6|728
1620036900000|2021-05-03 10:15:00|84494.5|84444.5|84475.4|84425.4|84496.2|84446.2|84452|84410.4|638
1620037200000|2021-05-03 10:20:00|84475.5|84425.5|84453.1|84403.1|84479.9|84439.8|84439.2|84397.9|678
1620037500000|2021-05-03 10:25:00|84453.3|84403.3|84448.2|84398.2|84460.9|84415.1|84435.9|84396.2|761
1620037800000|2021-05-03 10:30:00|84448.5|84398.5|84447|84397|84456.9|84414.8|84424.2|84380|760
1620038100000|2021-05-03 10:35:00|84445.2|84395.2|84434.7|84384.7|84453.3|84412.8|84414.1|84372.1|663
1620038400000|2021-05-03 10:40:00|84434.4|84384.4|84433.5|84383.5|84440.9|84395.1|84419.3|84379.7|627
1620038700000|2021-05-03 10:45:00|84433.2|84383.2|84414.7|84364.7|84439.4|84389.4|84400.9|84362.7|737
1620039000000|2021-05-03 10:50:00|84414.1|84364.1|84447.7|84397.7|84449.7|84409.1|84389.1|84347.7|635
1620039300000|2021-05-03 10:55:00|84447.6|84397.6|84466.4|84416.4|84478.5|84442.9|84429.4|84390.9|720
1620039600000|2021-05-03 11:00:00|84465.6|84415.6|84459.7|84409.7|84484.5|84447.2|84451.9|84401.9|701
1620039900000|2021-05-03 11:05:00|84459.8|84409.8|84460.9|84410.9|84473.2|84434.6|84438.6|84396.7|707
1620040200000|2021-05-03 11:10:00|84460.4|84410.4|84467.3|84417.3|84474.8|84432.7|84450.9|84403.8|594
1620040500000|2021-05-03 11:15:00|84468|84418|84461.5|84411.5|84471.2|84431.8|84448.7|84407.5|688
1620040800000|2021-05-03 11:20:00|84461.7|84411.7|84469.3|84419.3|84472.4|84437.6|84448.4|84407.4|677
1620041100000|2021-05-03 11:25:00|84469|84419|84489|84439|84496|84458.9|84462.5|84414.2|733
1620041400000|2021-05-03 11:30:00|84488.9|84438.9|84459.7|84434.7|84491.9|84454.1|84459.7|84425.1|727
1620041700000|2021-05-03 11:35:00|84459.9|84434.9|84493|84468|84506.4|84468|84459.1|84426.2|594
1620042000000|2021-05-03 11:40:00|84504.7|84454.7|84526.6|84476.6|84526.9|84490.1|84486.2|84448.2|700
1620042300000|2021-05-03 11:45:00|84523.5|84473.5|84535.9|84485.9|84538.3|84488.3|84518|84468|684
1620042600000|2021-05-03 11:50:00|84534.9|84484.9|84546.9|84496.9|84603|84553|84524.8|84484.9|843
1620042900000|2021-05-03 11:55:00|84546.6|84496.6|84569.2|84519.2|84574.1|84526.9|84529.9|84489.5|868
1620043200000|2021-05-03 12:00:00|84570.5|84520.5|84541|84491|84611.6|84575.5|84540.9|84490.9|880
1620043500000|2021-05-03 12:05:00|84542.1|84492.1|84523.6|84498.6|84555.9|84516.5|84520.5|84483.7|777
1620043800000|2021-05-03 12:10:00|84524.1|84499.1|84557|84507|84561.3|84521.9|84502.8|84469.4|837
1620044100000|2021-05-03 12:15:00|84556.5|84506.5|84522.1|84497.1|84561.2|84524.2|84521.4|84488.6|805
1620044400000|2021-05-03 12:20:00|84522.9|84497.9|84482.2|84432.2|84535.5|84501.2|84460.3|84426.8|883
1620044700000|2021-05-03 12:25:00|84482.3|84432.3|84486.4|84436.4|84502.4|84463.6|84456.8|84417.1|907
1620045000000|2021-05-03 12:30:00|84487|84437|84481.9|84456.9|84498.9|84460.4|84448.8|84413.8|965
1620045300000|2021-05-03 12:35:00|84484.3|84459.3|84531.4|84481.4|84549|84513.5|84472.2|84435.7|926
1620045600000|2021-05-03 12:40:00|84530.3|84480.3|84523.1|84473.1|84554.9|84516.1|84497.9|84462.7|916
1620045900000|2021-05-03 12:45:00|84521.4|84471.4|84520.8|84495.8|84549|84511|84498.8|84461.5|810
1620046200000|2021-05-03 12:50:00|84520.5|84495.5|84522.6|84472.6|84534.7|84496.2|84483|84452.5|802
1620046500000|2021-05-03 12:55:00|84522.7|84472.7|84561.3|84511.3|84570.3|84520.3|84484.3|84446|850
1620046800000|2021-05-03 13:00:00|84562.1|84512.1|84501.3|84451.3|84566.9|84516.9|84479.7|84437|994
1620047100000|2021-05-03 13:05:00|84498|84448|84501.4|84476.4|84533.4|84494.6|84486|84441.8|858
1620047400000|2021-05-03 13:10:00|84501.3|84476.3|84499.4|84449.4|84523.2|84482.5|84475.2|84440.4|852
1620047700000|2021-05-03 13:15:00|84499.7|84449.7|84462.8|84437.8|84506.1|84464.2|84450.6|84407|856
1620048000000|2021-05-03 13:20:00|84462.2|84437.2|84496.4|84446.4|84502.6|84464.7|84445|84405.5|705
1620048300000|2021-05-03 13:25:00|84504.1|84454.1|84450.1|84400.1|84504.1|84454.1|84428.5|84392.5|724
1620048600000|2021-05-03 13:30:00|84448.9|84398.9|84500.8|84475.8|84511.3|84479.6|84429.9|84392.5|978
1620048900000|2021-05-03 13:35:00|84502.9|84477.9|84472.1|84447.1|84510.9|84478.7|84437.2|84405.5|964
1620049200000|2021-05-03 13:40:00|84467.2|84442.2|84455|84405|84491.9|84456.2|84426.8|84394.8|933
1620049500000|2021-05-03 13:45:00|84454.4|84404.4|84415.2|84390.2|84462.6|84424|84397.9|84360.8|945
1620049800000|2021-05-03 13:50:00|84414.9|84389.9|84382.8|84332.8|84433.6|84393.9|84372.1|84332.8|961
1620050100000|2021-05-03 13:55:00|84387.3|84337.3|84364|84314|84406.9|84361.3|84347|84280.4|917
1620050400000|2021-05-03 14:00:00|84346.2|84296.2|84282|84257|84373.6|84323.6|84280.1|84242.2|1192
1620050700000|2021-05-03 14:05:00|84282.4|84257.4|84294.2|84244.2|84311.1|84269.7|84240.4|84210.1|1105
1620051000000|2021-05-03 14:10:00|84293.4|84243.4|84252.3|84227.3|84307.7|84265.7|84251.5|84222.9|990
1620051300000|2021-05-03 14:15:00|84251.8|84226.8|84206.3|84181.3|84258.1|84230.2|84191.2|84141.8|1065
1620051600000|2021-05-03 14:20:00|84206|84181|84207|84157|84220.3|84181|84168.4|84122.3|1003
1620051900000|2021-05-03 14:25:00|84206.9|84156.9|84195.5|84145.5|84214.6|84173.6|84182.7|84139.2|970
1620052200000|2021-05-03 14:30:00|84194.4|84144.4|84149.8|84099.8|84197.6|84153|84131.9|84087.5|1020
1620052500000|2021-05-03 14:35:00|84148.1|84098.1|84189.5|84139.5|84210.1|84160.1|84111.5|84075.2|962
1620052800000|2021-05-03 14:40:00|84187.7|84137.7|84211|84161|84222.1|84184.4|84150.7|84117|902
1620053100000|2021-05-03 14:45:00|84211.9|84161.9|84180.8|84130.8|84220|84172.8|84163.9|84127.1|935
1620053400000|2021-05-03 14:50:00|84180.9|84130.9|84193|84168|84220.2|84182.7|84151.4|84110.7|1047
1620053700000|2021-05-03 14:55:00|84191.6|84166.6|84177.6|84152.6|84221.8|84181.8|84153.3|84118.9|1042
1620054000000|2021-05-03 15:00:00|84176.6|84151.6|84158.5|84133.5|84195.4|84157.8|84156.3|84114.1|973
1620054300000|2021-05-03 15:05:00|84158.6|84133.6|84167.2|84117.2|84184.9|84136.2|84126.2|84086.9|880
1620054600000|2021-05-03 15:10:00|84167.1|84117.1|84218.2|84193.2|84230.5|84193.2|84144|84106.3|998
1620054900000|2021-05-03 15:15:00|84219.3|84194.3|84216|84191|84249.7|84199.7|84205|84170|870
1620055200000|2021-05-03 15:20:00|84218|84193|84227.5|84177.5|84243|84196.5|84205.8|84168.1|791
1620055500000|2021-05-03 15:25:00|84228|84178|84239.9|84189.9|84248.1|84205.4|84216.4|84171.9|808
1620055800000|2021-05-03 15:30:00|84240.5|84190.5|84245.8|84195.8|84262.2|84212.2|84236.4|84186.4|801
1620056100000|2021-05-03 15:35:00|84246.8|84196.8|84220.1|84170.1|84250.8|84200.8|84213.8|84163.8|699
1620056400000|2021-05-03 15:40:00|84220.2|84170.2|84231.3|84181.3|84236.6|84194.6|84208.9|84160.7|727
1620056700000|2021-05-03 15:45:00|84231.5|84181.5|84225.2|84175.2|84242.9|84192.9|84220.1|84170.1|603
1620057000000|2021-05-03 15:50:00|84225.1|84175.1|84255.1|84205.1|84257.2|84216.4|84222.7|84174.7|584
1620057300000|2021-05-03 15:55:00|84255.3|84205.3|84274|84224|84275.5|84225.5|84244.3|84194.3|602
1620057600000|2021-05-03 16:00:00|84274.4|84224.4|84267.1|84217.1|84285.6|84235.6|84261.7|84211.7|727
1620057900000|2021-05-03 16:05:00|84267.4|84217.4|84291.5|84241.5|84293.7|84243.7|84256.2|84206.2|579
1620058200000|2021-05-03 16:10:00|84291.7|84241.7|84298.7|84248.7|84309|84259|84280.4|84232.4|628
1620058500000|2021-05-03 16:15:00|84298.5|84248.5|84299|84249|84302.2|84252.2|84290.1|84240.1|544
1620058800000|2021-05-03 16:20:00|84299.1|84249.1|84299.6|84249.6|84317.3|84267.3|84297|84247|612
1620059100000|2021-05-03 16:25:00|84300.2|84250.2|84326.7|84276.7|84329.4|84279.4|84296.6|84246.6|522
1620059400000|2021-05-03 16:30:00|84326.8|84276.8|84306.5|84256.5|84328.1|84278.1|84304.8|84254.8|581
1620059700000|2021-05-03 16:35:00|84306.1|84256.1|84289.1|84239.1|84307.6|84257.6|84287.8|84237.8|578
1620060000000|2021-05-03 16:40:00|84288.7|84238.7|84288.8|84238.8|84296.9|84246.9|84281.3|84231.3|550
1620060300000|2021-05-03 16:45:00|84289.2|84239.2|84283.4|84233.4|84289.8|84239.8|84275|84225|559
1620060600000|2021-05-03 16:50:00|84283.3|84233.3|84272.8|84222.8|84291.6|84241.6|84271.8|84221.8|611
1620060900000|2021-05-03 16:55:00|84274.5|84224.5|84312.2|84262.2|84320.4|84270.4|84274.4|84224.4|844
1620061200000|2021-05-03 17:00:00|84313.2|84263.2|84274.6|84224.6|84317.6|84273.4|84272.6|84222.6|762
1620061500000|2021-05-03 17:05:00|84274.5|84224.5|84248.4|84198.4|84284.8|84234.8|84239.7|84189.7|704
1620061800000|2021-05-03 17:10:00|84248.8|84198.8|84247.7|84197.7|84259.8|84209.8|84245.6|84195.6|576
1620062100000|2021-05-03 17:15:00|84246.1|84196.1|84236.4|84186.4|84249.6|84199.6|84233.9|84183.9|601
1620062400000|2021-05-03 17:20:00|84235.8|84185.8|84229|84179|84237.9|84187.9|84226|84176|603
1620062700000|2021-05-03 17:25:00|84229.3|84179.3|84230.4|84180.4|84240.3|84190.3|84227|84177|419
1620063000000|2021-05-03 17:30:00|84231.1|84181.1|84217.9|84167.9|84232|84182|84217.5|84167.5|476
1620063300000|2021-05-03 17:35:00|84218.5|84168.5|84209|84159|84218.5|84168.5|84203.8|84153.8|563
1620063600000|2021-05-03 17:40:00|84208.7|84158.7|84186.9|84136.9|84211.4|84161.4|84173|84133.6|637
1620063900000|2021-05-03 17:45:00|84186.6|84136.6|84194.3|84144.3|84197.1|84147.1|84169.6|84125.4|631
1620064200000|2021-05-03 17:50:00|84194.4|84144.4|84190.5|84140.5|84201.7|84151.7|84187.2|84137.2|594
1620064500000|2021-05-03 17:55:00|84190.1|84140.1|84218.7|84168.7|84220.5|84170.5|84183.9|84133.9|714
1620064800000|2021-05-03 18:00:00|84222.6|84172.6|84214.2|84164.2|84229.3|84181.9|84206.9|84163.5|629
1620065100000|2021-05-03 18:05:00|84214.9|84164.9|84205.6|84155.6|84217.1|84167.1|84203.3|84153.3|440
1620065400000|2021-05-03 18:10:00|84206.1|84156.1|84187|84137|84206.5|84156.5|84185.4|84135.4|516
1620065700000|2021-05-03 18:15:00|84187.1|84137.1|84182.5|84132.5|84190.8|84140.8|84174.5|84124.5|605
1620066000000|2021-05-03 18:20:00|84183|84133|84167.5|84117.5|84184.1|84134.1|84157.7|84107.7|597
1620066300000|2021-05-03 18:25:00|84167.9|84117.9|84161.7|84111.7|84171.1|84121.1|84158.9|84108.9|464
1620066600000|2021-05-03 18:30:00|84162.4|84112.4|84163.9|84113.9|84172.1|84122.1|84157.4|84107.4|547
1620066900000|2021-05-03 18:35:00|84164.3|84114.3|84162.8|84112.8|84170.1|84120.1|84157.2|84107.2|572
1620067200000|2021-05-03 18:40:00|84163.7|84113.7|84154.9|84104.9|84169|84119|84146.7|84096.7|587
1620067500000|2021-05-03 18:45:00|84153.4|84103.4|84113.6|84063.6|84159.2|84109.2|84103.7|84053.7|551
1620067800000|2021-05-03 18:50:00|84113.7|84063.7|84107.3|84057.3|84116.2|84066.2|84099|84049|558
1620068100000|2021-05-03 18:55:00|84108.7|84058.7|84124.3|84074.3|84135.3|84085.3|84107.7|84057.7|765
1620068400000|2021-05-03 19:00:00|84125.3|84075.3|84130.7|84080.7|84139|84089|84124.2|84074.2|550
1620068700000|2021-05-03 19:05:00|84130.4|84080.4|84147.8|84097.8|84155.9|84105.9|84130.3|84080.3|540
1620069000000|2021-05-03 19:10:00|84148.1|84098.1|84148.1|84098.1|84152.1|84102.1|84139.3|84089.3|520
1620069300000|2021-05-03 19:15:00|84148.6|84098.6|84154.9|84104.9|84157.7|84107.7|84146.7|84096.7|507
1620069600000|2021-05-03 19:20:00|84154.5|84104.5|84154.6|84104.6|84161.6|84111.6|84153.3|84103.3|436
1620069900000|2021-05-03 19:25:00|84154.5|84104.5|84166.5|84116.5|84167.9|84117.9|84153.2|84103.2|480
1620070200000|2021-05-03 19:30:00|84166.7|84116.7|84157.1|84107.1|84167|84117|84155.9|84105.9|448
1620070500000|2021-05-03 19:35:00|84155.8|84105.8|84166.6|84116.6|84167.8|84117.8|84154.5|84104.5|467
1620070800000|2021-05-03 19:40:00|84166.5|84116.5|84160.4|84110.4|84167.8|84117.8|84154.9|84104.9|430
1620071100000|2021-05-03 19:45:00|84162|84112|84155.2|84105.2|84164.7|84114.7|84149.9|84099.9|530
1620071400000|2021-05-03 19:50:00|84156.5|84106.5|84164.6|84114.6|84168.5|84118.5|84156.5|84106.5|717
1620071700000|2021-05-03 19:55:00|84164.7|84114.7|84184.2|84134.2|84235.1|84166.8|84164.6|84114.6|940
1620072000000|2021-05-03 20:00:00|84185.7|84135.7|84173.1|84123.1|84186.8|84136.8|84157.5|84107.5|527
1620072300000|2021-05-03 20:05:00|84173.2|84123.2|84170.5|84120.5|84177|84127|84166.7|84116.7|299
1620072600000|2021-05-03 20:10:00|84170.6|84120.6|84174.7|84124.7|84174.8|84124.8|84163.9|84113.9|311
1620072900000|2021-05-03 20:15:00|84175.5|84125.5|84178.8|84128.8|84182.8|84132.8|84173.1|84123.1|279
1620073200000|2021-05-03 20:20:00|84177.7|84127.7|84184.3|84134.3|84187|84137|84170|84120|364
1620073500000|2021-05-03 20:25:00|84182.4|84132.4|84185|84135|84189|84139|84171.7|84121.7|414
1620073800000|2021-05-03 20:30:00|84183.6|84133.6|84177.9|84127.9|84184.3|84134.3|84171.3|84121.3|506
1620074100000|2021-05-03 20:35:00|84178.4|84128.4|84172.9|84122.9|84179.4|84129.4|84167|84117|461
1620074400000|2021-05-03 20:40:00|84172.6|84122.6|84152.4|84102.4|84205.3|84128.1|84126.8|84064.9|609
1620074700000|2021-05-03 20:45:00|84155.4|84105.4|84151.9|84101.9|84171.6|84121.6|84136.8|84078.9|832
1620075000000|2021-05-03 20:50:00|84151.3|84101.3|84157|84107|84184.1|84113.4|84144.5|84074.3|1075
1620075300000|2021-05-03 20:55:00|84157.2|84107.2|84225.7|84114.7|84232.1|84123.7|84149|84076|821
1620075600000|2021-05-03 21:00:00|84224|84113|84334.5|84223.5|84334.5|84223.5|84210.9|84099.9|28
1620075900000|2021-05-03 21:05:00|84314.8|84203.8|84361.4|84250.4|84361.4|84250.4|84314.8|84203.8|23
1620076200000|2021-05-03 21:10:00|84316.3|84205.3|84275.1|84164.1|84361.4|84250.4|84270.7|84159.7|16
1620076500000|2021-05-03 21:15:00|84291.2|84180.2|84326.4|84215.4|84359.8|84248.8|84290.1|84179.1|18
1620076800000|2021-05-03 21:20:00|84285.5|84174.5|84290|84179|84327|84216|84285.5|84174.5|9
1620077100000|2021-05-03 21:25:00|84293.7|84182.7|84286|84175|84363|84252|84281.3|84170.3|22
1620077400000|2021-05-03 21:30:00|84316.4|84205.4|84281.8|84170.8|84344.2|84233.2|84278.5|84167.5|15
1620077700000|2021-05-03 21:35:00|84331.9|84220.9|84278.5|84167.5|84331.9|84220.9|84278.5|84167.5|2
1620078000000|2021-05-03 21:40:00|84280.1|84169.1|84278.8|84167.8|84286.9|84175.9|84225.2|84114.2|507
1620078300000|2021-05-03 21:45:00|84263.4|84152.4|84242|84131|84290.1|84179.1|84221.1|84110.1|444
1620078600000|2021-05-03 21:50:00|84244.3|84133.3|84257.4|84146.4|84277.1|84166.1|84204.1|84093.1|202
1620078900000|2021-05-03 21:55:00|84248.3|84137.3|84273.6|84162.6|84273.6|84162.6|84195.2|84084.2|199
1620079200000|2021-05-03 22:00:00|84232|84121|84249.3|84170|84281.3|84186.6|84141|84056.6|1170
1620079500000|2021-05-03 22:05:00|84253.4|84152.4|84230.7|84133.9|84255.9|84186.7|84215.7|84104.9|1112
1620079800000|2021-05-03 22:10:00|84230.4|84134.1|84205|84120.6|84240|84146.4|84193.9|84105.6|1197
1620080100000|2021-05-03 22:15:00|84205.8|84121.3|84203.5|84110.6|84291.8|84180.8|84169.3|84094.1|1211
1620080400000|2021-05-03 22:20:00|84205.7|84112.7|84227.3|84132.6|84246.1|84152.8|84196.8|84098.4|1300
1620080700000|2021-05-03 22:25:00|84224.3|84126.6|84228.4|84133.4|84242.7|84147.3|84210.9|84119.4|1303
1620081000000|2021-05-03 22:30:00|84229.3|84133.8|84229.5|84152.6|84245.1|84173.1|84203|84114.1|1152
1620081300000|2021-05-03 22:35:00|84229|84153.2|84225.8|84175.8|84242.7|84177.6|84212|84143.7|630
1620081600000|2021-05-03 22:40:00|84226.3|84176.3|84226.1|84176.1|84253|84185.4|84220.7|84156.1|564
1620081900000|2021-05-03 22:45:00|84226.3|84176.3|84235.4|84185.4|84254.3|84190.3|84221.7|84161.7|700
1620082200000|2021-05-03 22:50:00|84234.4|84184.4|84239.1|84163.2|84252.8|84195.3|84225.8|84163.2|749
1620082500000|2021-05-03 22:55:00|84239|84163.5|84223.2|84173.2|84248|84187.5|84219.7|84160.8|1031
1620082800000|2021-05-03 23:00:00|84224.8|84174.8|84229.5|84179.5|84246.1|84196.1|84221|84171|1079
1620083100000|2021-05-03 23:05:00|84230.4|84180.4|84229.8|84179.8|84244.2|84189.1|84221.7|84169.7|762
1620083400000|2021-05-03 23:10:00|84230|84180|84234.1|84184.1|84238.9|84188.9|84229.6|84179.6|309
1620083700000|2021-05-03 23:15:00|84232.5|84182.5|84228.7|84178.7|84233.8|84183.8|84219.5|84169.5|397
1620084000000|2021-05-03 23:20:00|84228.4|84178.4|84231.3|84181.3|84235.8|84185.8|84225.9|84175.9|383
1620084300000|2021-05-03 23:25:00|84231.4|84181.4|84230.2|84180.2|84235.6|84185.6|84226|84176|627
1620084600000|2021-05-03 23:30:00|84229.7|84179.7|84228.1|84178.1|84238.8|84188.8|84226.4|84176.4|757
1620084900000|2021-05-03 23:35:00|84227.1|84177.1|84226.5|84176.5|84235.4|84185.4|84223.9|84173.9|884
1620085200000|2021-05-03 23:40:00|84226|84176|84228.7|84178.7|84235.2|84185.2|84224.1|84174.1|882
1620085500000|2021-05-03 23:45:00|84228.8|84178.8|84228.3|84178.3|84239.1|84189.1|84226|84176|1052
1620085800000|2021-05-03 23:50:00|84229|84179|84234.1|84184.1|84236.2|84186.2|84224.9|84174.9|951
1620086100000|2021-05-03 23:55:00|84234.4|84184.4|84220.9|84170.9|84237.7|84187.7|84220.5|84170.5|865
1620086400000|2021-05-04 00:00:00|84223|84173|84216|84166|84229.8|84179.8|84210.6|84160.6|652
1620086700000|2021-05-04 00:05:00|84216.2|84166.2|84246.4|84196.4|84270.6|84210.6|84215.6|84165.6|587
1620087000000|2021-05-04 00:10:00|84247.7|84197.7|84261.7|84211.7|84285.2|84223.6|84241.2|84191.2|950
1620087300000|2021-05-04 00:15:00|84261.3|84211.3|84249.2|84199.2|84265|84215|84243.9|84193.9|797
1620087600000|2021-05-04 00:20:00|84251.3|84201.3|84264.8|84214.8|84272.4|84222.4|84249.8|84199.8|561
1620087900000|2021-05-04 00:25:00|84265.1|84215.1|84259.3|84209.3|84269.7|84219.7|84252|84202|460
1620088200000|2021-05-04 00:30:00|84260.5|84210.5|84264.4|84214.4|84268.3|84218.3|84257.1|84207.1|464
1620088500000|2021-05-04 00:35:00|84265.2|84215.2|84262.6|84212.6|84267.4|84217.4|84258.7|84208.7|401
1620088800000|2021-05-04 00:40:00|84262.9|84212.9|84242.1|84192.1|84266|84216|84237.1|84176.6|430
1620089100000|2021-05-04 00:45:00|84242.4|84192.4|84232.9|84182.9|84243|84193|84230.7|84180.7|395
1620089400000|2021-05-04 00:50:00|84232.3|84182.3|84240.6|84190.6|84240.6|84190.6|84228.2|84178.2|455
1620089700000|2021-05-04 00:55:00|84240.2|84190.2|84241.3|84191.3|84250.2|84200.2|84235|84185|485
1620090000000|2021-05-04 01:00:00|84242|84192|84244.6|84194.6|84255.9|84205.9|84237|84187|544
1620090300000|2021-05-04 01:05:00|84245.1|84195.1|84256.7|84206.7|84257.1|84207.1|84240.3|84190.3|433
1620090600000|2021-05-04 01:10:00|84256.4|84206.4|84257|84207|84260.4|84210.4|84250.7|84200.7|405
1620090900000|2021-05-04 01:15:00|84256.8|84206.8|84275.2|84225.2|84277.7|84227.7|84255.2|84205.2|490
1620091200000|2021-05-04 01:20:00|84275.9|84225.9|84277.9|84227.9|84286.2|84236.2|84269.2|84219.2|736
1620091500000|2021-05-04 01:25:00|84278|84228|84327.4|84277.4|84329.8|84279.8|84277.7|84227.7|963
1620091800000|2021-05-04 01:30:00|84326|84276|84283.3|84233.3|84427.9|84320.7|84276|84226|867
1620092100000|2021-05-04 01:35:00|84283.5|84233.5|84279.6|84229.6|84294.8|84244.8|84269.3|84219.3|594
1620092400000|2021-05-04 01:40:00|84279.7|84229.7|84283.6|84233.6|84287.4|84237.4|84269.8|84219.8|503
1620092700000|2021-05-04 01:45:00|84285|84235|84289|84239|84293|84243|84282|84232|558
1620093000000|2021-05-04 01:50:00|84288.8|84238.8|84288.8|84238.8|84289.2|84239.2|84275.2|84225.2|513
1620093300000|2021-05-04 01:55:00|84288.3|84238.3|84307.6|84257.6|84312.5|84262.5|84286.3|84236.3|600
1620093600000|2021-05-04 02:00:00|84307.5|84257.5|84301.2|84251.2|84319.1|84269.1|84292.5|84242.5|689
1620093900000|2021-05-04 02:05:00|84301|84251|84310.2|84260.2|84315.1|84265.1|84294.2|84244.2|477
1620094200000|2021-05-04 02:10:00|84309.9|84259.9|84299.3|84249.3|84311.7|84261.7|84292.3|84242.3|612
1620094500000|2021-05-04 02:15:00|84299.4|84249.4|84303.2|84253.2|84308.2|84258.2|84296.2|84246.2|565
1620094800000|2021-05-04 02:20:00|84303|84253|84305.9|84255.9|84320.7|84270.7|84296.5|84246.5|534
1620095100000|2021-05-04 02:25:00|84306.1|84256.1|84317.2|84267.2|84318.5|84268.5|84298.5|84248.5|432
1620095400000|2021-05-04 02:30:00|84317.1|84267.1|84337|84287|84337.9|84287.9|84316.9|84266.9|829
1620095700000|2021-05-04 02:35:00|84337.2|84287.2|84338.7|84288.7|84341.5|84291.5|84329.8|84279.8|1106
1620096000000|2021-05-04 02:40:00|84339.7|84289.7|84333.3|84283.3|84343.1|84293.1|84321.5|84271.5|1142
1620096300000|2021-05-04 02:45:00|84333|84283|84337|84287|84343.5|84293.5|84323.7|84273.7|1046
1620096600000|2021-05-04 02:50:00|84335.4|84285.4|84338.4|84288.4|84346.1|84296.1|84328.6|84278.6|679
1620096900000|2021-05-04 02:55:00|84338.6|84288.6|84327.8|84277.8|84344.6|84294.6|84326|84276|699
1620097200000|2021-05-04 03:00:00|84327.3|84277.3|84327.8|84277.8|84336.5|84286.5|84323.5|84273.5|718
1620097500000|2021-05-04 03:05:00|84328|84278|84325.6|84275.6|84335.1|84285.1|84323|84273|503
1620097800000|2021-05-04 03:10:00|84325.7|84275.7|84340.4|84290.4|84344.8|84294.8|84322.6|84272.6|373
1620098100000|2021-05-04 03:15:00|84340.5|84290.5|84351.6|84301.6|84361.9|84311.9|84336.5|84286.5|544
1620098400000|2021-05-04 03:20:00|84351.9|84301.9|84359|84309|84363|84313|84349|84299|478
1620098700000|2021-05-04 03:25:00|84358.5|84308.5|84355.9|84305.9|84365.7|84315.7|84352.6|84302.6|463
1620099000000|2021-05-04 03:30:00|84354.9|84304.9|84346.1|84296.1|84365.3|84315.3|84344.9|84294.9|382
1620099300000|2021-05-04 03:35:00|84347.7|84297.7|84359.9|84309.9|84362.5|84312.5|84347.7|84297.7|307
1620099600000|2021-05-04 03:40:00|84359.4|84309.4|84347.6|84297.6|84362.6|84312.6|84347.5|84297.5|285
1620099900000|2021-05-04 03:45:00|84348|84298|84355.9|84305.9|84358.7|84308.7|84347.2|84297.2|441
1620100200000|2021-05-04 03:50:00|84356|84306|84360.9|84310.9|84363.5|84313.5|84351.4|84301.4|469
1620100500000|2021-05-04 03:55:00|84361.1|84311.1|84369.8|84319.8|84376|84326|84360.3|84310.3|766
1620100800000|2021-05-04 04:00:00|84369|84319|84381|84331|84383.2|84333.2|84363.2|84313.2|1034
1620101100000|2021-05-04 04:05:00|84380.2|84330.2|84381.5|84331.5|84389.1|84339.1|84374.4|84324.4|774
1620101400000|2021-05-04 04:10:00|84382.3|84332.3|84378.7|84328.7|84382.9|84332.9|84374.8|84324.8|784
1620101700000|2021-05-04 04:15:00|84378.4|84328.4|84376.6|84326.6|84379.8|84329.8|84367.5|84317.5|848
1620102000000|2021-05-04 04:20:00|84376.2|84326.2|84363.6|84313.6|84376.6|84326.6|84362.1|84312.1|770
1620102300000|2021-05-04 04:25:00|84363.3|84313.3|84361.8|84311.8|84367.4|84317.4|84357.1|84307.1|717
1620102600000|2021-05-04 04:30:00|84361.4|84311.4|84359.6|84309.6|84364.1|84314.1|84336.2|84286.2|775
1620102900000|2021-05-04 04:35:00|84358.2|84308.2|84370.5|84320.5|84373.2|84323.2|84355.7|84305.7|512
1620103200000|2021-05-04 04:40:00|84370.8|84320.8|84367.9|84317.9|84376.6|84326.6|84363.7|84313.7|606
1620103500000|2021-05-04 04:45:00|84368.3|84318.3|84355.2|84305.2|84372.3|84322.3|84352.8|84302.8|602
1620103800000|2021-05-04 04:50:00|84355.3|84305.3|84367.5|84317.5|84368.2|84318.2|84348.8|84298.8|435
1620104100000|2021-05-04 04:55:00|84367.4|84317.4|84351.3|84301.3|84368.6|84318.6|84350.8|84300.8|605
1620104400000|2021-05-04 05:00:00|84353.3|84303.3|84356.8|84306.8|84361.9|84311.9|84350.5|84300.5|517
1620104700000|2021-05-04 05:05:00|84356.7|84306.7|84384.5|84334.5|84386.2|84336.2|84354.7|84304.7|754
1620105000000|2021-05-04 05:10:00|84384.7|84334.7|84394.6|84344.6|84406.3|84356.3|84383.8|84333.8|546
1620105300000|2021-05-04 05:15:00|84393.9|84343.9|84386.9|84336.9|84398.7|84348.7|84386.7|84336.7|504
1620105600000|2021-05-04 05:20:00|84386.8|84336.8|84425.9|84375.9|84435.9|84385.9|84382.4|84332.4|631
1620105900000|2021-05-04 05:25:00|84424.6|84374.6|84450.7|84400.7|84497.3|84411.2|84392.7|84342.7|760
1620106200000|2021-05-04 05:30:00|84450.8|84400.8|84445.3|84395.3|84451.2|84401.2|84433.3|84383.3|547
1620106500000|2021-05-04 05:35:00|84444.7|84394.7|84433.4|84383.4|84448.7|84398.7|84429.4|84379.4|491
1620106800000|2021-05-04 05:40:00|84433.3|84383.3|84399.6|84349.6|84436.4|84386.4|84398.3|84348.3|517
1620107100000|2021-05-04 05:45:00|84397.8|84347.8|84415.5|84365.5|84425.9|84375.9|84397|84347|459
1620107400000|2021-05-04 05:50:00|84416|84366|84406.7|84356.7|84423|84373|84404.9|84354.9|445
1620107700000|2021-05-04 05:55:00|84405.7|84355.7|84413.7|84363.7|84416.7|84366.7|84394.2|84344.2|541
1620108000000|2021-05-04 06:00:00|84415.5|84365.5|84416.1|84366.1|84429.3|84390.5|84384|84343.5|823
1620108300000|2021-05-04 06:05:00|84416.3|84366.3|84398.9|84348.9|84417.6|84367.6|84365.6|84316.4|863
1620108600000|2021-05-04 06:10:00|84387.6|84337.6|84413.1|84363.1|84428.9|84378.9|84378.9|84332.8|831
1620108900000|2021-05-04 06:15:00|84412.9|84362.9|84426.3|84376.3|84454.1|84404.1|84411.5|84361.6|710
1620109200000|2021-05-04 06:20:00|84426|84376|84454.5|84404.5|84458.5|84416|84425.4|84375.4|639
1620109500000|2021-05-04 06:25:00|84454.6|84404.6|84451.2|84401.2|84469.9|84434.3|84432.5|84382.5|759
1620109800000|2021-05-04 06:30:00|84451.5|84401.5|84441.7|84391.7|84479.6|84438.8|84427|84388.1|765
1620110100000|2021-05-04 06:35:00|84441.3|84391.3|84457.1|84407.1|84473.3|84436.4|84415.2|84377.2|813
1620110400000|2021-05-04 06:40:00|84456.3|84406.3|84439.5|84389.5|84465.9|84422.7|84410.2|84372.1|827
1620110700000|2021-05-04 06:45:00|84439|84389|84421.7|84371.7|84460.6|84424.2|84401.4|84365.2|825
1620111000000|2021-05-04 06:50:00|84421.5|84371.5|84415.1|84365.1|84447.2|84419.7|84391.6|84355|888
1620111300000|2021-05-04 06:55:00|84417.1|84367.1|84432.9|84382.9|84468.6|84418.6|84388.1|84352|959
1620111600000|2021-05-04 07:00:00|84429.6|84379.6|84430.1|84405.1|84449.2|84412.6|84379.6|84341.6|1006
1620111900000|2021-05-04 07:05:00|84430|84405|84496.3|84471.3|84549.7|84512.7|84423.4|84385.8|1101
1620112200000|2021-05-04 07:10:00|84505.9|84455.9|84546.3|84521.3|84579|84540.9|84484.4|84447.1|988
1620112500000|2021-05-04 07:15:00|84546|84521|84520.4|84470.4|84602.6|84564.9|84519.7|84469.7|992
1620112800000|2021-05-04 07:20:00|84519|84469|84544.6|84519.6|84560|84524.9|84513.4|84466.3|995
1620113100000|2021-05-04 07:25:00|84545.1|84520.1|84594|84544|84634.8|84597.8|84543.5|84505.6|1085
1620113400000|2021-05-04 07:30:00|84593.7|84543.7|84630.3|84605.3|84645.9|84610.5|84573.9|84543.1|993
1620113700000|2021-05-04 07:35:00|84630.1|84605.1|84693.7|84643.7|84701.7|84663.2|84613.8|84588.8|964
1620114000000|2021-05-04 07:40:00|84695.3|84645.3|84658.4|84633.4|84747|84720|84657.7|84621.2|1007
1620114300000|2021-05-04 07:45:00|84657.3|84632.3|84720|84670|84724.2|84690|84656.5|84631.5|906
1620114600000|2021-05-04 07:50:00|84704|84679|84709.8|84684.8|84726|84691.1|84684.5|84648.7|910
1620114900000|2021-05-04 07:55:00|84709.2|84684.2|84649.9|84599.9|84709.8|84684.2|84612.6|84563.4|1010
1620115200000|2021-05-04 08:00:00|84650.1|84600.1|84655.8|84605.8|84685.9|84651.1|84611.9|84573.7|1074
1620115500000|2021-05-04 08:05:00|84655.6|84605.6|84624.7|84599.7|84656.4|84619.6|84603|84566.7|968
1620115800000|2021-05-04 08:10:00|84637.3|84587.3|84582.4|84557.4|84655|84618.1|84579.9|84543|951
1620116100000|2021-05-04 08:15:00|84582.1|84557.1|84535.6|84510.6|84609.2|84568.2|84526.4|84485.5|985
1620116400000|2021-05-04 08:20:00|84536.1|84511.1|84552.9|84502.9|84566.1|84530|84523|84485.4|868
1620116700000|2021-05-04 08:25:00|84553|84503|84624.8|84574.8|84626.7|84576.7|84538.3|84500.9|868
1620117000000|2021-05-04 08:30:00|84625|84575|84632.1|84582.1|84636.5|84594.8|84577.7|84540.5|929
1620117300000|2021-05-04 08:35:00|84633.2|84583.2|84565.8|84540.8|84633.7|84592.7|84561.1|84524.8|903
1620117600000|2021-05-04 08:40:00|84566|84541|84615.7|84590.7|84651.7|84615.9|84566|84535.1|816
1620117900000|2021-05-04 08:45:00|84616.4|84591.4|84681.1|84656.1|84702.6|84666.9|84613.4|84579.4|903
1620118200000|2021-05-04 08:50:00|84680.9|84655.9|84747.5|84722.5|84766.2|84728.3|84673.1|84638.1|959
1620118500000|2021-05-04 08:55:00|84747.7|84722.7|84754.5|84729.5|84771|84734.5|84721.8|84677.6|1028
1620118800000|2021-05-04 09:00:00|84757.3|84732.3|84775.6|84750.6|84804|84769.4|84748.3|84710.2|924
1620119100000|2021-05-04 09:05:00|84775.8|84750.8|84708|84683|84779.7|84751|84703|84678|1003
1620119400000|2021-05-04 09:10:00|84709.6|84684.6|84725.2|84700.2|84743.2|84718.2|84689.4|84652.3|957
1620119700000|2021-05-04 09:15:00|84725.5|84700.5|84726.9|84701.9|84737.8|84712.8|84691.3|84654.7|878
1620120000000|2021-05-04 09:20:00|84726.6|84701.6|84718.7|84693.7|84737.1|84712.1|84690.2|84652.7|930
1620120300000|2021-05-04 09:25:00|84718.5|84693.5|84701.2|84676.2|84729.8|84704.8|84691.1|84659.4|1178
1620120600000|2021-05-04 09:30:00|84701.3|84676.3|84658.6|84633.6|84705|84680|84655.6|84621.8|1294
1620120900000|2021-05-04 09:35:00|84660.3|84635.3|84643.3|84618.3|84675.3|84643.9|84636.5|84600.4|1118
1620121200000|2021-05-04 09:40:00|84643.5|84618.5|84619|84594|84655.6|84630.6|84609.1|84573.1|1008
1620121500000|2021-05-04 09:45:00|84618.5|84593.5|84606.2|84581.2|84619.2|84594.2|84597.4|84572.4|874
1620121800000|2021-05-04 09:50:00|84606.3|84581.3|84602.2|84577.2|84611.1|84586.1|84577.7|84552.7|902
1620122100000|2021-05-04 09:55:00|84603.8|84578.8|84653.5|84628.5|84661.5|84632.9|84586.2|84558.3|1154
1620122400000|2021-05-04 10:00:00|84653.9|84628.9|84659.9|84634.9|84695.1|84659.4|84649.5|84613.5|1149
1620122700000|2021-05-04 10:05:00|84660.1|84635.1|84647.2|84622.2|84684.5|84657.2|84645.2|84620.2|1211
1620123000000|2021-05-04 10:10:00|84646.8|84621.8|84656.3|84631.3|84660.2|84635.2|84633.9|84608.9|959
1620123300000|2021-05-04 10:15:00|84655.4|84630.4|84651.9|84626.9|84682.2|84653.4|84646.9|84621.9|983
1620123600000|2021-05-04 10:20:00|84652|84627|84641.5|84616.5|84657.4|84632.4|84620.2|84595.2|1118
1620123900000|2021-05-04 10:25:00|84640.4|84615.4|84607.6|84582.6|84651.6|84626.6|84585.6|84560.6|1149
1620124200000|2021-05-04 10:30:00|84608.1|84583.1|84566|84541|84623.5|84587.1|84564.3|84539.3|1191
1620124500000|2021-05-04 10:35:00|84565.9|84540.9|84605|84580|84618.4|84583.1|84551.3|84526.3|1208
1620124800000|2021-05-04 10:40:00|84605.4|84580.4|84599.8|84574.8|84619.2|84594.2|84575|84550|1042
1620125100000|2021-05-04 10:45:00|84600.1|84575.1|84649.4|84624.4|84653|84628|84596.9|84566.5|1054
1620125400000|2021-05-04 10:50:00|84648.7|84623.7|84659.4|84634.4|84670.8|84645.8|84632.7|84598.2|896
1620125700000|2021-05-04 10:55:00|84659.3|84634.3|84635.7|84610.7|84661.3|84636.3|84613.8|84579|1063
1620126000000|2021-05-04 11:00:00|84635.8|84610.8|84605.4|84580.4|84651.4|84626.4|84598.4|84573.4|1013
1620126300000|2021-05-04 11:05:00|84605.3|84580.3|84585.3|84560.3|84607.4|84582.4|84576.2|84549|1003
1620126600000|2021-05-04 11:10:00|84584.9|84559.9|84580.3|84555.3|84625.1|84600.1|84573.6|84536.7|1048
1620126900000|2021-05-04 11:15:00|84579.9|84554.9|84608.7|84583.7|84617.7|84592.7|84578.8|84545.1|1009
1620127200000|2021-05-04 11:20:00|84609|84584|84594.3|84569.3|84618.7|84590.1|84574.2|84544|915
1620127500000|2021-05-04 11:25:00|84591.8|84566.8|84609.5|84584.5|84611.2|84586.2|84575.2|84550.2|907
1620127800000|2021-05-04 11:30:00|84609.1|84584.1|84609.6|84584.6|84631.9|84606.9|84592.3|84567.3|1179
1620128100000|2021-05-04 11:35:00|84609.7|84584.7|84601.8|84576.8|84632.7|84607.7|84594.1|84569.1|1165
1620128400000|2021-05-04 11:40:00|84601.1|84576.1|84605.3|84580.3|84613.8|84588.8|84550.4|84525.4|1913
1620128700000|2021-05-04 11:45:00|84605.1|84580.1|84654.5|84629.5|84664.9|84639.9|84598.7|84573.7|1556
1620129000000|2021-05-04 11:50:00|84654.4|84629.4|84601.5|84576.5|84660.8|84635.8|84573.1|84548.1|1554
1620129300000|2021-05-04 11:55:00|84601.9|84576.9|84575.6|84550.6|84622.4|84597.4|84567.5|84542.5|1653
1620129600000|2021-05-04 12:00:00|84575.5|84550.5|84545.1|84520.1|84621.9|84596.9|84540.9|84515.9|1396
1620129900000|2021-05-04 12:05:00|84544.4|84519.4|84616.6|84591.6|84616.9|84591.9|84543.7|84518.7|1393
1620130200000|2021-05-04 12:10:00|84617.2|84592.2|84597.9|84572.9|84641.1|84616.1|84582|84557|1494
1620130500000|2021-05-04 12:15:00|84598.7|84573.7|84600.2|84575.2|84615.4|84590.4|84579.2|84554.2|1428
1620130800000|2021-05-04 12:20:00|84600.1|84575.1|84589.3|84564.3|84616|84590.1|84576.2|84551.2|1488
1620131100000|2021-05-04 12:25:00|84589.2|84564.2|84598.9|84548.9|84604|84574.8|84564.9|84539.9|1252
1620131400000|2021-05-04 12:30:00|84599|84549|84569.4|84544.4|84609.6|84571.6|84556.8|84521.6|1418
1620131700000|2021-05-04 12:35:00|84569.5|84544.5|84564.7|84539.7|84590.6|84565.6|84546.9|84521.9|1454
1620132000000|2021-05-04 12:40:00|84564.3|84539.3|84557.2|84532.2|84576.3|84551.3|84542.9|84517.9|1345
1620132300000|2021-05-04 12:45:00|84557.6|84532.6|84531.6|84506.6|84584|84559|84520.7|84495.7|1491
1620132600000|2021-05-04 12:50:00|84532.1|84507.1|84504.3|84479.3|84579.5|84554.5|84489.4|84464.4|1504
1620132900000|2021-05-04 12:55:00|84504|84479|84542.2|84517.2|84543.9|84518.9|84490.8|84465.8|1417
1620133200000|2021-05-04 13:00:00|84542.3|84517.3|84514.2|84489.2|84549.7|84521.2|84508.9|84483|1237
1620133500000|2021-05-04 13:05:00|84513.6|84488.6|84520.6|84495.6|84557.9|84532.9|84513.5|84488.5|1302
1620133800000|2021-05-04 13:10:00|84519.3|84494.3|84542|84517|84544|84519|84504.1|84479.1|1311
1620134100000|2021-05-04 13:15:00|84542.1|84517.1|84554.7|84529.7|84561.6|84536.6|84522.8|84497.8|1440
1620134400000|2021-05-04 13:20:00|84554.8|84529.8|84570.9|84545.9|84596|84571|84535.1|84510.1|974
1620134700000|2021-05-04 13:25:00|84571|84546|84588.9|84538.9|84603|84562.5|84524.7|84485|1062
1620135000000|2021-05-04 13:30:00|84576.3|84551.3|84592.9|84567.9|84622|84587.9|84565.1|84519.8|1159
1620135300000|2021-05-04 13:35:00|84593.4|84568.4|84608.9|84583.9|84611.6|84586.6|84574.3|84538.6|1124
1620135600000|2021-05-04 13:40:00|84607.9|84582.9|84601.6|84576.6|84632.9|84603|84583.2|84554.9|1044
1620135900000|2021-05-04 13:45:00|84601.1|84576.1|84609.9|84584.9|84648.2|84623.2|84579.1|84539.1|1119
1620136200000|2021-05-04 13:50:00|84610.4|84585.4|84612.9|84587.9|84634.3|84602.6|84604.4|84573.7|1082
1620136500000|2021-05-04 13:55:00|84612.1|84587.1|84642.6|84592.6|84660.2|84633.4|84601.5|84576.5|1466
1620136800000|2021-05-04 14:00:00|84640.1|84590.1|84663.2|84638.2|84725.2|84687.5|84628.5|84578.5|1750
1620137100000|2021-05-04 14:05:00|84662.3|84637.3|84668.1|84643.1|84681.1|84647.9|84632.2|84602.4|1721
1620137400000|2021-05-04 14:10:00|84668.2|84643.2|84659.3|84634.3|84698.5|84673.5|84634.6|84609.6|1658
1620137700000|2021-05-04 14:15:00|84659.6|84634.6|84656.1|84631.1|84701.6|84676.6|84649.6|84624.6|1629
1620138000000|2021-05-04 14:20:00|84656|84631|84676.2|84651.2|84684.3|84659.3|84646.7|84621.7|1482
1620138300000|2021-05-04 14:25:00|84677.9|84652.9|84656.7|84631.7|84697.3|84672.3|84651.2|84626.2|1534
1620138600000|2021-05-04 14:30:00|84657.2|84632.2|84689.4|84664.4|84712.3|84687.3|84657.2|84632.2|1574
1620138900000|2021-05-04 14:35:00|84687.1|84662.1|84678.4|84653.4|84689.5|84664.5|84656.2|84631.2|1415
1620139200000|2021-05-04 14:40:00|84679.5|84654.5|84721.3|84696.3|84738.1|84713.1|84661.8|84636.8|1458
1620139500000|2021-05-04 14:45:00|84718.3|84693.3|84722.2|84697.2|84744|84719|84706.1|84681.1|1567
1620139800000|2021-05-04 14:50:00|84723.8|84698.8|84707.6|84682.6|84740.3|84702.3|84703|84678|1348
1620140100000|2021-05-04 14:55:00|84705.1|84680.1|84689.6|84664.6|84710.8|84685.8|84674.6|84649.6|1874
1620140400000|2021-05-04 15:00:00|84689|84664|84682.1|84657.1|84702.2|84677.2|84669.8|84644.8|1715
1620140700000|2021-05-04 15:05:00|84677.6|84652.6|84700.4|84675.4|84711.8|84686.8|84674.4|84649.4|1404
1620141000000|2021-05-04 15:10:00|84700.7|84675.7|84934|84909|84999.4|84970.7|84694.8|84669.8|2060
1620141300000|2021-05-04 15:15:00|84934.6|84909.6|84858.1|84808.1|84966.8|84941.8|84802.1|84742.5|2025
1620141600000|2021-05-04 15:20:00|84859.5|84809.5|84872|84822|84910.3|84883.2|84842.5|84809.5|1833
1620141900000|2021-05-04 15:25:00|84873.8|84823.8|84853.4|84828.4|84874.3|84846.9|84825.8|84782.7|1727
1620142200000|2021-05-04 15:30:00|84854|84829|84862.9|84837.9|84881.4|84849.2|84843|84798.5|1777
1620142500000|2021-05-04 15:35:00|84860.4|84835.4|84813.5|84788.5|84883|84849|84809.9|84769.7|1550
1620142800000|2021-05-04 15:40:00|84813.7|84788.7|84786.1|84736.1|84828.6|84797.3|84769.7|84730.2|1554
1620143100000|2021-05-04 15:45:00|84785.9|84735.9|84811.5|84786.5|84833.2|84798|84766.9|84728.3|1510
1620143400000|2021-05-04 15:50:00|84811|84786|84857.9|84807.9|84859.4|84820.1|84798.2|84763.7|1485
1620143700000|2021-05-04 15:55:00|84857.3|84807.3|84860.4|84835.4|84897.9|84859|84841.7|84806.7|1499
1620144000000|2021-05-04 16:00:00|84859.5|84834.5|84840.2|84790.2|84882.9|84842|84838|84788|1401
1620144300000|2021-05-04 16:05:00|84839.5|84789.5|84805.8|84780.8|84840.9|84793.2|84804.2|84767.2|1252
1620144600000|2021-05-04 16:10:00|84805.7|84780.7|84827.7|84777.7|84840.9|84790.9|84796.9|84760.1|1352
1620144900000|2021-05-04 16:15:00|84828.4|84778.4|84849.1|84799.1|84857.8|84807.8|84822|84778.4|1160
1620145200000|2021-05-04 16:20:00|84849|84799|84847.7|84797.7|84859.7|84820.7|84836.1|84793.3|1108
1620145500000|2021-05-04 16:25:00|84847.8|84797.8|84853.9|84803.9|84855.6|84818.8|84826.4|84789.6|985
1620145800000|2021-05-04 16:30:00|84852.4|84802.4|84889.8|84839.8|84894.1|84844.1|84852.4|84802.4|1084
1620146100000|2021-05-04 16:35:00|84890.7|84840.7|84866.4|84816.4|84903.4|84853.4|84864.4|84814.4|1399
1620146400000|2021-05-04 16:40:00|84866.2|84816.2|84865.1|84815.1|84881.2|84836.4|84853.5|84811|1082
1620146700000|2021-05-04 16:45:00|84864.6|84814.6|84848.4|84823.4|84873.5|84824.8|84845|84808.3|1218
1620147000000|2021-05-04 16:50:00|84848.5|84823.5|84871.5|84821.5|84871.5|84830.7|84841.8|84805|1058
1620147300000|2021-05-04 16:55:00|84871.6|84821.6|84869.9|84819.9|84877.9|84836.2|84845.1|84810.2|1265
1620147600000|2021-05-04 17:00:00|84871.1|84821.1|84849.1|84824.1|84883.7|84842|84848.3|84810.7|1323
1620147900000|2021-05-04 17:05:00|84847.6|84822.6|84845.1|84820.1|84869.9|84832.1|84842.9|84806.7|1018
1620148200000|2021-05-04 17:10:00|84845.5|84820.5|84850.4|84825.4|84869.7|84830.7|84843.5|84804.8|873
1620148500000|2021-05-04 17:15:00|84850.6|84825.6|84862.1|84812.1|84863.8|84826.1|84840.6|84801.6|937
1620148800000|2021-05-04 17:20:00|84862|84812|84873.3|84823.3|84873.3|84828.1|84847.9|84803.4|1037
1620149100000|2021-05-04 17:25:00|84872.8|84822.8|84860.4|84810.4|84875.1|84836|84853.2|84808.4|1115
1620149400000|2021-05-04 17:30:00|84860.1|84810.1|84860.8|84810.8|84871|84821|84858.2|84808.2|961
1620149700000|2021-05-04 17:35:00|84860.9|84810.9|84864.9|84814.9|84866.9|84816.9|84855.2|84805.2|842
1620150000000|2021-05-04 17:40:00|84865|84815|84876.2|84826.2|84881.2|84839.8|84853|84810.8|765
1620150300000|2021-05-04 17:45:00|84876.1|84826.1|84863.1|84813.1|84890.4|84840.4|84827.5|84777.5|1238
1620150600000|2021-05-04 17:50:00|84862.5|84812.5|84873.6|84823.6|84877.1|84827.1|84852|84808.4|969
1620150900000|2021-05-04 17:55:00|84873.1|84823.1|84851|84801|84889.5|84839.5|84840.1|84797.4|1088
1620151200000|2021-05-04 18:00:00|84851.1|84801.1|84841.4|84791.4|84852.2|84815.6|84825.9|84786.6|1079
1620151500000|2021-05-04 18:05:00|84841.1|84791.1|84811.5|84786.5|84842.2|84802.7|84807|84772.1|1149
1620151800000|2021-05-04 18:10:00|84811.1|84786.1|84818.7|84768.7|84823.2|84787.2|84805.3|84766.5|821
1620152100000|2021-05-04 18:15:00|84818.9|84768.9|84809.8|84784.8|84823|84786.1|84802.5|84764.9|859
1620152400000|2021-05-04 18:20:00|84809.5|84784.5|84824|84774|84827|84789|84805|84767.9|823
1620152700000|2021-05-04 18:25:00|84823.9|84773.9|84824|84774|84828.8|84791.3|84804.2|84765.8|751
1620153000000|2021-05-04 18:30:00|84823.6|84773.6|84803.6|84778.6|84827|84787.6|84797.6|84759.2|829
1620153300000|2021-05-04 18:35:00|84803.7|84778.7|84807.6|84782.6|84819.4|84783.8|84800.7|84762.1|740
1620153600000|2021-05-04 18:40:00|84808.4|84783.4|84842.5|84792.5|84842.5|84796.3|84802.8|84777.8|1057
1620153900000|2021-05-04 18:45:00|84842.4|84792.4|84838|84813|84850|84825|84827.1|84789.8|982
1620154200000|2021-05-04 18:50:00|84838.2|84813.2|84809.6|84784.6|84842.5|84813.7|84801.4|84767.6|1049
1620154500000|2021-05-04 18:55:00|84809.3|84784.3|84852.6|84827.6|84867.7|84828.8|84808.3|84771.4|1047
1620154800000|2021-05-04 19:00:00|84854.2|84829.2|84876.4|84826.4|84894.3|84854.6|84854|84813.2|1254
1620155100000|2021-05-04 19:05:00|84876|84826|84878.9|84828.9|84885.9|84842.7|84865.4|84820.7|909
1620155400000|2021-05-04 19:10:00|84878.7|84828.7|84883|84833|84895.4|84845.4|84858.5|84819.6|962
1620155700000|2021-05-04 19:15:00|84883.1|84833.1|84865.2|84840.2|84891|84850.5|84862.4|84825.9|1036
1620156000000|2021-05-04 19:20:00|84865.1|84840.1|84889.3|84839.3|84892.3|84850.5|84861.1|84826|788
1620156300000|2021-05-04 19:25:00|84881.8|84856.8|84878.1|84828.1|84898.8|84859.1|84872|84822|824
1620156600000|2021-05-04 19:30:00|84878.2|84828.2|84878.3|84828.3|84894.4|84844.4|84875.2|84825.2|1134
1620156900000|2021-05-04 19:35:00|84878|84828|84876.6|84826.6|84878.4|84828.4|84868.4|84818.4|880
1620157200000|2021-05-04 19:40:00|84876.4|84826.4|84881.8|84831.8|84888|84838|84874.5|84824.5|1020
1620157500000|2021-05-04 19:45:00|84881.9|84831.9|84879.9|84829.9|84886.9|84836.9|84878.3|84828.3|832
1620157800000|2021-05-04 19:50:00|84879.6|84829.6|84845.9|84795.9|84882.1|84832.1|84844.2|84794.2|1051
1620158100000|2021-05-04 19:55:00|84845.8|84795.8|84823.2|84798.2|84847.5|84803.9|84820.7|84785|1062
1620158400000|2021-05-04 20:00:00|84824.2|84799.2|84839.6|84789.6|84843.4|84804.8|84820.8|84783|636
1620158700000|2021-05-04 20:05:00|84840.6|84790.6|84838.3|84788.3|84842.6|84802.8|84827.8|84785.7|567
1620159000000|2021-05-04 20:10:00|84837|84787|84819.9|84769.9|84839.1|84803.2|84802.5|84752.5|558
1620159300000|2021-05-04 20:15:00|84821.9|84771.9|84793.8|84743.8|84822.2|84772.2|84772.2|84722.2|747
1620159600000|2021-05-04 20:20:00|84793.9|84743.9|84803.1|84753.1|84825.6|84775.6|84776.8|84726.8|835
1620159900000|2021-05-04 20:25:00|84803.9|84753.9|84791.6|84741.6|84808.7|84758.7|84790.1|84740.1|626
1620160200000|2021-05-04 20:30:00|84791.9|84741.9|84799.3|84749.3|84850.8|84783.1|84779.2|84729.2|632
1620160500000|2021-05-04 20:35:00|84799.7|84749.7|84802|84752|84811.4|84761.4|84795.8|84745.8|389
1620160800000|2021-05-04 20:40:00|84803.9|84753.9|84805.4|84755.4|84808.7|84758.7|84793.7|84743.7|322
1620161100000|2021-05-04 20:45:00|84804.7|84754.7|84856.8|84774.1|84862.6|84787|84804.6|84751.2|517
1620161400000|2021-05-04 20:50:00|84852.7|84771|84845.4|84773.8|84862.4|84797.9|84815.9|84752.9|1966
1620161700000|2021-05-04 20:55:00|84852|84763.7|84863.7|84757.7|84873.3|84792|84818.5|84743.5|1974
1620162000000|2021-05-04 21:00:00|84868.3|84757.3|84857.2|84746.2|84873.4|84762.4|84854.8|84743.8|53
1620162300000|2021-05-04 21:05:00|84849.1|84738.1|84872.4|84761.4|84880.8|84769.8|84816.4|84705.4|118
1620162600000|2021-05-04 21:10:00|84877.4|84766.4|84879.3|84768.3|84901.4|84790.4|84831.9|84720.9|176
1620162900000|2021-05-04 21:15:00|84877.3|84766.3|84873.8|84762.8|84887.9|84776.9|84852.5|84741.5|246
1620163200000|2021-05-04 21:20:00|84877.2|84766.2|84866.6|84755.6|84882.8|84781.4|84837.1|84726.1|161
1620163500000|2021-05-04 21:25:00|84854|84743|84868.5|84757.5|84883.5|84786.6|84831.2|84720.2|131
1620163800000|2021-05-04 21:30:00|84869.9|84758.9|84861.5|84750.5|84872.7|84761.7|84830.4|84719.4|370
1620164100000|2021-05-04 21:35:00|84859.1|84748.1|84855.5|84744.5|84868.6|84757.6|84840.6|84729.6|204
1620164400000|2021-05-04 21:40:00|84859.5|84748.5|84870|84759|84873.6|84762.6|84839.3|84728.3|279
1620164700000|2021-05-04 21:45:00|84861.9|84750.9|84862.1|84751.1|84881.5|84787.3|84835.1|84724.1|231
1620165000000|2021-05-04 21:50:00|84865.2|84754.2|84872.5|84761.5|84887.2|84777.6|84857|84746|241
1620165300000|2021-05-04 21:55:00|84871.4|84760.4|84878.2|84767.2|84878.2|84767.2|84849.7|84738.7|288
1620165600000|2021-05-04 22:00:00|84876.2|84765.2|84862.5|84751.5|84877.2|84776.6|84835.4|84724.4|2308
1620165900000|2021-05-04 22:05:00|84866.2|84760.4|84872.2|84774.4|84873.8|84784.4|84849.3|84755.8|2380
1620166200000|2021-05-04 22:10:00|84870.7|84774.3|84861.3|84764.3|84877.1|84795.2|84849.8|84754.2|2354
1620166500000|2021-05-04 22:15:00|84860.1|84763.9|84865.5|84779.7|84876.5|84804.9|84845.3|84758|661
1620166800000|2021-05-04 22:20:00|84865.3|84779.9|84845|84795|84871.7|84800.7|84843.3|84769.2|312
1620167100000|2021-05-04 22:25:00|84844.8|84794.8|84855.1|84783.6|84868.8|84804.6|84837.2|84770.9|427
1620167400000|2021-05-04 22:30:00|84856.5|84782.2|84848.1|84798.1|84863.5|84799.2|84827|84767.5|1447
1620167700000|2021-05-04 22:35:00|84847.5|84797.5|84858.9|84788.1|84865|84804.7|84838.8|84775.8|569
1620168000000|2021-05-04 22:40:00|84849.5|84799.5|84868.9|84790.1|84876.1|84816.3|84841.7|84779.5|778
1620168300000|2021-05-04 22:45:00|84869.6|84789|84836.2|84786.2|84871.4|84802.3|84827.3|84775|652
1620168600000|2021-05-04 22:50:00|84836|84786|84845.8|84775.4|84848.1|84794.5|84818.2|84757.6|948
1620168900000|2021-05-04 22:55:00|84835.4|84785.4|84844.6|84794.6|84861.2|84803.3|84833.5|84767.5|1477
1620169200000|2021-05-04 23:00:00|84844.5|84794.5|84848.8|84798.8|84851.3|84801.3|84837.7|84787.7|802
1620169500000|2021-05-04 23:05:00|84850.4|84800.4|84844.7|84794.7|84853.9|84803.9|84839|84789|218
1620169800000|2021-05-04 23:10:00|84844.3|84794.3|84853.5|84803.5|84859.4|84806.6|84817.7|84757.3|1397
1620170100000|2021-05-04 23:15:00|84853.1|84803.1|84806.7|84756.7|84854.5|84804.5|84801.5|84751.5|581
1620170400000|2021-05-04 23:20:00|84806.9|84756.9|84811.5|84761.5|84861.4|84788.2|84804.1|84754.1|1006
1620170700000|2021-05-04 23:25:00|84811.3|84761.3|84820.4|84770.4|84862.2|84802.7|84807.3|84752.5|1654
1620171000000|2021-05-04 23:30:00|84831|84759.9|84826.8|84776.8|84852.4|84788.7|84812.5|84753.7|1530
1620171300000|2021-05-04 23:35:00|84827.2|84777.2|84861.4|84787.1|84861.4|84802.7|84815.3|84757.9|1268
1620171600000|2021-05-04 23:40:00|84860.7|84786.5|84822.5|84772.5|84860.7|84802.6|84813.3|84761.5|1349
1620171900000|2021-05-04 23:45:00|84822.7|84772.7|84808.1|84758.1|84839.4|84785.2|84805.5|84755.5|928
1620172200000|2021-05-04 23:50:00|84808.6|84758.6|84808|84758|84816|84766|84803.8|84753.8|536
1620172500000|2021-05-04 23:55:00|84808.1|84758.1|84824.6|84774.6|84838.2|84779.5|84800.8|84750.8|680
1620172800000|2021-05-05 00:00:00|84838.2|84765.7|84780.1|84730.1|84839.8|84782.7|84779.7|84729.7|954
1620173100000|2021-05-05 00:05:00|84780|84730|84815.9|84765.9|84818.6|84768.6|84780|84730|703
1620173400000|2021-05-05 00:10:00|84816.5|84766.5|84803.1|84753.1|84828.7|84778.7|84799.9|84749.9|1670
1620173700000|2021-05-05 00:15:00|84803.7|84753.7|84787.2|84737.2|84804|84754|84783|84733|759
1620174000000|2021-05-05 00:20:00|84785|84735|84785.1|84735.1|84797.6|84747.6|84780.3|84730.3|689
1620174300000|2021-05-05 00:25:00|84784.9|84734.9|84789.9|84739.9|84798.6|84748.6|84782.9|84732.9|678
1620174600000|2021-05-05 00:30:00|84789.8|84739.8|84781|84731|84791|84741|84775.7|84725.7|613
1620174900000|2021-05-05 00:35:00|84780.8|84730.8|84766.5|84716.5|84782.9|84732.9|84764.8|84714.8|557
1620175200000|2021-05-05 00:40:00|84764.7|84714.7|84774.9|84724.9|84783.7|84733.7|84764.7|84714.7|556
1620175500000|2021-05-05 00:45:00|84775.2|84725.2|84773.1|84723.1|84781.1|84731.1|84768.2|84718.2|541
1620175800000|2021-05-05 00:50:00|84772.8|84722.8|84766.3|84716.3|84782.8|84732.8|84761.5|84711.5|654
1620176100000|2021-05-05 00:55:00|84767.4|84717.4|84763.1|84713.1|84772.5|84722.5|84752.2|84702.2|826
1620176400000|2021-05-05 01:00:00|84762.9|84712.9|84741.5|84691.5|84771.1|84721.1|84711.2|84661.2|994
1620176700000|2021-05-05 01:05:00|84741.2|84691.2|84742.2|84692.2|84745.1|84702.1|84727.1|84682.8|517
1620177000000|2021-05-05 01:10:00|84741.6|84691.6|84734.7|84684.7|84749.6|84699.6|84733.1|84683.1|593
1620177300000|2021-05-05 01:15:00|84734|84684|84736.1|84686.1|84745.5|84695.5|84731.8|84681.8|613
1620177600000|2021-05-05 01:20:00|84735.5|84685.5|84736.4|84686.4|84741.8|84691.8|84729.8|84679.8|556
1620177900000|2021-05-05 01:25:00|84736.5|84686.5|84738.2|84688.2|84740|84690|84731.1|84681.1|428
1620178200000|2021-05-05 01:30:00|84737.7|84687.7|84745.9|84695.9|84748|84698|84728.1|84678.1|841
1620178500000|2021-05-05 01:35:00|84747.3|84697.3|84734.6|84684.6|84747.3|84697.3|84727.6|84677.6|800
1620178800000|2021-05-05 01:40:00|84732.2|84682.2|84731.1|84681.1|84741.8|84691.8|84728.5|84678.5|836
1620179100000|2021-05-05 01:45:00|84731.4|84681.4|84725|84675|84737.7|84687.7|84717.7|84667.7|1088
1620179400000|2021-05-05 01:50:00|84722.7|84672.7|84729.7|84679.7|84734.1|84684.1|84719.3|84669.3|1216
1620179700000|2021-05-05 01:55:00|84729.3|84679.3|84724.5|84674.5|84733.4|84683.4|84717.4|84667.4|877
1620180000000|2021-05-05 02:00:00|84725.2|84675.2|84728.2|84678.2|84730.5|84680.5|84716|84666|1227
1620180300000|2021-05-05 02:05:00|84727.9|84677.9|84728.8|84678.8|84734.6|84684.6|84722.2|84672.2|1369
1620180600000|2021-05-05 02:10:00|84728.5|84678.5|84727.4|84677.4|84732|84682|84723.4|84673.4|1131
1620180900000|2021-05-05 02:15:00|84727.3|84677.3|84729.9|84679.9|84734.6|84684.6|84723.4|84673.4|638
1620181200000|2021-05-05 02:20:00|84730|84680|84729.6|84679.6|84734|84684|84724.1|84674.1|670
1620181500000|2021-05-05 02:25:00|84729.2|84679.2|84726.2|84676.2|84737.9|84687.9|84723.1|84673.1|542
1620181800000|2021-05-05 02:30:00|84726.3|84676.3|84722.7|84672.7|84730.6|84680.6|84720.4|84670.4|761
1620182100000|2021-05-05 02:35:00|84722.5|84672.5|84724.9|84674.9|84728.4|84678.4|84719.5|84669.5|870
1620182400000|2021-05-05 02:40:00|84724.8|84674.8|84726.1|84676.1|84729.1|84679.1|84716.8|84666.8|656
1620182700000|2021-05-05 02:45:00|84725.8|84675.8|84729.9|84679.9|84735.4|84685.4|84720.3|84670.3|619
1620183000000|2021-05-05 02:50:00|84729.7|84679.7|84720.6|84670.6|84731|84681|84719.3|84669.3|703
1620183300000|2021-05-05 02:55:00|84720.9|84670.9|84733.4|84683.4|84733.4|84683.4|84720|84670|731
1620183600000|2021-05-05 03:00:00|84734.7|84684.7|84723.6|84673.6|84738.5|84688.5|84720.9|84670.9|602
1620183900000|2021-05-05 03:05:00|84723.5|84673.5|84724.5|84674.5|84728.5|84678.5|84721.3|84671.3|812
1620184200000|2021-05-05 03:10:00|84724.6|84674.6|84725.3|84675.3|84729.7|84679.7|84720.5|84670.5|626
1620184500000|2021-05-05 03:15:00|84725.4|84675.4|84721.6|84671.6|84731.6|84681.6|84719.4|84669.4|431
1620184800000|2021-05-05 03:20:00|84721.7|84671.7|84705.6|84655.6|84723.5|84673.5|84704.8|84654.8|684
1620185100000|2021-05-05 03:25:00|84705.8|84655.8|84710.5|84660.5|84715.1|84670.4|84695.4|84653.6|629
1620185400000|2021-05-05 03:30:00|84709.9|84659.9|84711|84661|84715.6|84665.6|84708.8|84658.8|487
1620185700000|2021-05-05 03:35:00|84711.5|84661.5|84712.9|84662.9|84715.8|84665.8|84710.5|84660.5|494
1620186000000|2021-05-05 03:40:00|84711.7|84661.7|84709.6|84659.6|84715.5|84665.5|84691.7|84641.7|529
1620186300000|2021-05-05 03:45:00|84710|84660|84721.7|84671.7|84722.1|84672.1|84708.3|84658.3|488
1620186600000|2021-05-05 03:50:00|84721.6|84671.6|84719.9|84669.9|84722.5|84672.5|84715.6|84665.6|680
1620186900000|2021-05-05 03:55:00|84720|84670|84716.8|84666.8|84721.8|84671.8|84715|84665|985
1620187200000|2021-05-05 04:00:00|84717|84667|84711.8|84661.8|84718.2|84668.2|84708.4|84658.4|633
1620187500000|2021-05-05 04:05:00|84711.9|84661.9|84715.9|84665.9|84718.8|84668.8|84710.7|84660.7|436
1620187800000|2021-05-05 04:10:00|84715.4|84665.4|84715.1|84665.1|84718|84668|84709.9|84659.9|452
1620188100000|2021-05-05 04:15:00|84715.2|84665.2|84718.5|84668.5|84722.5|84672.5|84715.1|84665.1|326
1620188400000|2021-05-05 04:20:00|84718.9|84668.9|84720.1|84670.1|84725.8|84675.8|84714.7|84664.7|479
1620188700000|2021-05-05 04:25:00|84720.4|84670.4|84731.3|84681.3|84739.5|84689.5|84718.6|84668.6|1120
1620189000000|2021-05-05 04:30:00|84731.4|84681.4|84730.8|84680.8|84737.4|84687.4|84726.5|84676.5|759
1620189300000|2021-05-05 04:35:00|84731.1|84681.1|84727.9|84677.9|84735.7|84685.7|84724.5|84674.5|493
1620189600000|2021-05-05 04:40:00|84727.7|84677.7|84732.7|84682.7|84736|84686|84726.8|84676.8|702
1620189900000|2021-05-05 04:45:00|84732.3|84682.3|84735.2|84685.2|84742.3|84692.3|84727.3|84677.3|552
1620190200000|2021-05-05 04:50:00|84735.3|84685.3|84734.6|84684.6|84739.5|84689.5|84729|84679|573
1620190500000|2021-05-05 04:55:00|84734.5|84684.5|84732.7|84682.7|84741.3|84691.3|84727.6|84677.6|720
1620190800000|2021-05-05 05:00:00|84732.6|84682.6|84741|84691|84752.1|84702.1|84723.3|84673.3|893
1620191100000|2021-05-05 05:05:00|84740.4|84690.4|84750.3|84700.3|84759|84709|84734.5|84684.5|1137
1620191400000|2021-05-05 05:10:00|84750.2|84700.2|84768|84718|84773|84723|84745.8|84695.8|840
1620191700000|2021-05-05 05:15:00|84767.9|84717.9|84774.8|84724.8|84775|84725|84759.6|84709.6|597
1620192000000|2021-05-05 05:20:00|84775.8|84725.8|84775|84725|84781.5|84731.5|84769.8|84719.8|582
1620192300000|2021-05-05 05:25:00|84776.4|84726.4|84778.8|84728.8|84780.9|84730.9|84766.2|84716.2|1052
1620192600000|2021-05-05 05:30:00|84779.1|84729.1|84783.3|84733.3|84793.7|84743.7|84771.7|84721.7|692
1620192900000|2021-05-05 05:35:00|84783.4|84733.4|84798.3|84748.3|84816.5|84766.5|84780|84730|912
1620193200000|2021-05-05 05:40:00|84797.5|84747.5|84795.8|84745.8|84807.6|84757.6|84792.7|84742.7|787
1620193500000|2021-05-05 05:45:00|84796|84746|84794.8|84744.8|84802.3|84752.3|84791.4|84741.4|606
1620193800000|2021-05-05 05:50:00|84794.9|84744.9|84812|84762|84813.1|84763.1|84779.6|84729.6|717
1620194100000|2021-05-05 05:55:00|84811.9|84761.9|84817.2|84767.2|84823.4|84773.4|84804.7|84754.7|1226
1620194400000|2021-05-05 06:00:00|84818|84768|84792.4|84742.4|84822.3|84772.3|84757.8|84707.8|1144
1620194700000|2021-05-05 06:05:00|84793.7|84743.7|84785.1|84735.1|84825|84775|84758.3|84708.3|1375
1620195000000|2021-05-05 06:10:00|84789.5|84739.5|84810.7|84760.7|84833.7|84783.7|84774.8|84724.8|1300
1620195300000|2021-05-05 06:15:00|84812.8|84762.8|84865|84815|84869.1|84827.6|84810|84760|1388
1620195600000|2021-05-05 06:20:00|84865.1|84815.1|84882.5|84832.5|84897.2|84847.2|84860.4|84814.3|1091
1620195900000|2021-05-05 06:25:00|84882.6|84832.6|84894.5|84844.5|84908.3|84858.3|84876.8|84825.3|1119
1620196200000|2021-05-05 06:30:00|84897.3|84847.3|84843.6|84818.6|84945.2|84895.2|84842.4|84804.9|1363
1620196500000|2021-05-05 06:35:00|84844.3|84819.3|84809|84784|84893.5|84843.5|84805.1|84767.8|1375
1620196800000|2021-05-05 06:40:00|84807.2|84782.2|84822.3|84772.3|84849.6|84813.4|84801.1|84762.9|1178
1620197100000|2021-05-05 06:45:00|84821.6|84771.6|84871.1|84821.1|84916.4|84866.4|84787.1|84751.6|1246
1620197400000|2021-05-05 06:50:00|84870.6|84820.6|84866.1|84841.1|84905.1|84855.1|84845.7|84808.1|1473
1620197700000|2021-05-05 06:55:00|84866.2|84841.2|84878.7|84828.7|84882.4|84843.7|84834.7|84795.9|1423
1620198000000|2021-05-05 07:00:00|84866.6|84841.6|84886.6|84861.6|84915.1|84888.5|84810.7|84785.4|1632
1620198300000|2021-05-05 07:05:00|84886.8|84861.8|84952.7|84927.7|84988.4|84950.4|84879.3|84854.3|1660
1620198600000|2021-05-05 07:10:00|84952.8|84927.8|84946.7|84921.7|84972.8|84946.5|84944|84919|1545
1620198900000|2021-05-05 07:15:00|84947|84922|84968.1|84943.1|84968.3|84943.3|84932.4|84907.4|1371
1620199200000|2021-05-05 07:20:00|84966.7|84941.7|85022.7|84997.7|85035.1|85010.1|84958.5|84933.5|1328
1620199500000|2021-05-05 07:25:00|85023.1|84998.1|85081.2|85056.2|85096.1|85057.2|85023.1|84998.1|1370
1620199800000|2021-05-05 07:30:00|85081.3|85056.3|85028.6|85003.6|85098.6|85056.3|85026.2|84989.3|1476
1620200100000|2021-05-05 07:35:00|85028.7|85003.7|85036.4|85011.4|85060|85027.3|85013.5|84983.5|1320
1620200400000|2021-05-05 07:40:00|85035.8|85010.8|85025.3|84975.3|85050.9|85012.7|84986.7|84957.5|1292
1620200700000|2021-05-05 07:45:00|85025.4|84975.4|84990.7|84940.7|85026|84991.9|84967.7|84937.7|1293
1620201000000|2021-05-05 07:50:00|84979.5|84954.5|84958|84908|85000.5|84963.5|84944.9|84905.3|1432
1620201300000|2021-05-05 07:55:00|84959.5|84909.5|84963.5|84938.5|84979.3|84949.3|84925.1|84900.1|1388
1620201600000|2021-05-05 08:00:00|84962.7|84937.7|84992.9|84967.9|85001.2|84976.2|84945.8|84913.8|1435
1620201900000|2021-05-05 08:05:00|84993.1|84968.1|84987.1|84962.1|85002.7|84972.2|84963.8|84938.8|1158
1620202200000|2021-05-05 08:10:00|84986.9|84961.9|85028.1|85003.1|85054.8|85029.8|84986.7|84961.7|1307
1620202500000|2021-05-05 08:15:00|85024|84999|85030.3|85005.3|85044.3|85015.4|85020.4|84990.4|1148
1620202800000|2021-05-05 08:20:00|85030.1|85005.1|85067.5|85042.5|85072|85047|85015.8|84979.5|1247
1620203100000|2021-05-05 08:25:00|85067|85042|85026|85001|85068|85043|85026|84989.5|1091
1620203400000|2021-05-05 08:30:00|85026.1|85001.1|85014.1|84989.1|85028.4|85003.4|85001.9|84976.9|1344
1620203700000|2021-05-05 08:35:00|85014.2|84989.2|85032.5|85007.5|85047.1|85012.3|85012.6|84987.6|1339
1620204000000|2021-05-05 08:40:00|85032.3|85007.3|85017.1|84992.1|85035.9|85010.9|85009.8|84984.8|1182
1620204300000|2021-05-05 08:45:00|85016.9|84991.9|85001|84976|85040.3|85015.3|84998.8|84973.8|1140
1620204600000|2021-05-05 08:50:00|85002.7|84977.7|85011.3|84986.3|85026.3|85001.3|84996.2|84971.2|1096
1620204900000|2021-05-05 08:55:00|85011.6|84986.6|85003.6|84978.6|85022.9|84990.8|84990.8|84954.7|960
1620205200000|2021-05-05 09:00:00|85004.5|84979.5|85025.2|85000.2|85035.8|85007.8|85002.9|84973.5|1137
1620205500000|2021-05-05 09:05:00|85025.1|85000.1|85008.9|84983.9|85041.9|85009.5|85004.4|84979.4|916
1620205800000|2021-05-05 09:10:00|85008.8|84983.8|85028.3|85003.3|85031.9|85006.9|85000.5|84975.5|828
1620206100000|2021-05-05 09:15:00|85028|85003|85005.6|84980.6|85038.5|85013.5|85001.7|84976.7|973
1620206400000|2021-05-05 09:20:00|85005.8|84980.8|85005.8|84980.8|85016.4|84985|84986.8|84960.2|972
1620206700000|2021-05-05 09:25:00|85006.3|84981.3|85023.6|84998.6|85029.6|85004.6|84999.8|84974.8|1003
1620207000000|2021-05-05 09:30:00|85023.4|84998.4|85026.1|85001.1|85038.7|85002.5|85009.4|84982.6|888
1620207300000|2021-05-05 09:35:00|85025.8|85000.8|85033.4|85008.4|85049.7|85015.6|85023.8|84998.8|789
1620207600000|2021-05-05 09:40:00|85032.9|85007.9|85022.2|84997.2|85033.4|85008.4|85007.7|84982.7|852
1620207900000|2021-05-05 09:45:00|85021.7|84996.7|84987.1|84962.1|85036.7|85000|84975.6|84950.6|1078
1620208200000|2021-05-05 09:50:00|84987.3|84962.3|84981.3|84956.3|85001.6|84964.4|84960.8|84935.8|1051
1620208500000|2021-05-05 09:55:00|84981.6|84956.6|84985.1|84960.1|84989.9|84964.9|84965.9|84940.9|828
1620208800000|2021-05-05 10:00:00|84984.6|84959.6|84969.1|84944.1|84985.6|84960.6|84942.8|84917.8|1243
1620209100000|2021-05-05 10:05:00|84968.9|84943.9|84934.8|84909.8|84971.3|84946.3|84929.9|84904.9|1174
1620209400000|2021-05-05 10:10:00|84934.9|84909.9|84929.9|84904.9|84961.9|84928.2|84914.5|84882.3|984
1620209700000|2021-05-05 10:15:00|84929.5|84904.5|84910.6|84885.6|84950.8|84925.8|84908.3|84883.3|1096
1620210000000|2021-05-05 10:20:00|84909.9|84884.9|84921|84896|84931.1|84906.1|84894.5|84869.5|1144
1620210300000|2021-05-05 10:25:00|84920.5|84895.5|84884.1|84859.1|84929.8|84904.8|84878.3|84853.3|1018
1620210600000|2021-05-05 10:30:00|84883.7|84858.7|84877.4|84852.4|84900.7|84873.1|84871.4|84846.4|1084
1620210900000|2021-05-05 10:35:00|84877.7|84852.7|84823|84798|84884.4|84859.4|84807.8|84782.8|1375
1620211200000|2021-05-05 10:40:00|84822.7|84797.7|84850.3|84825.3|84869.9|84836.1|84818.5|84793.5|1269
1620211500000|2021-05-05 10:45:00|84851.1|84826.1|84848.4|84823.4|84868.4|84830.4|84829.7|84804.7|1290
1620211800000|2021-05-05 10:50:00|84848.5|84823.5|84816.1|84791.1|84850.3|84825.3|84780.2|84750|1197
1620212100000|2021-05-05 10:55:00|84816|84791|84829.8|84779.8|84830.7|84792.7|84798.1|84762.4|1204
1620212400000|2021-05-05 11:00:00|84829.4|84779.4|84831.4|84806.4|84840.6|84806.6|84797.3|84762.8|1247
1620212700000|2021-05-05 11:05:00|84831.5|84806.5|84838.9|84813.9|84854.5|84821|84816.7|84780.5|1076
1620213000000|2021-05-05 11:10:00|84838.7|84813.7|84834.1|84809.1|84859.7|84821.8|84827.3|84800.1|870
1620213300000|2021-05-05 11:15:00|84834.2|84809.2|84859.5|84834.5|84864.2|84839.2|84832.5|84807.5|906
1620213600000|2021-05-05 11:20:00|84859.3|84834.3|84876.6|84851.6|84878.1|84853.1|84853.5|84828.5|944
1620213900000|2021-05-05 11:25:00|84877.8|84852.8|84872.2|84847.2|84888.6|84863.6|84868.8|84833.3|989
1620214200000|2021-05-05 11:30:00|84872.4|84847.4|84847.6|84822.6|84888.2|84863.2|84836.7|84811.7|1083
1620214500000|2021-05-05 11:35:00|84847.5|84822.5|84835.2|84810.2|84865.9|84840.9|84833.1|84808.1|1008
1620214800000|2021-05-05 11:40:00|84835.3|84810.3|84837.3|84812.3|84838.9|84813.9|84804.8|84779.8|1207
1620215100000|2021-05-05 11:45:00|84836.9|84811.9|84871|84846|84880|84854.6|84834.9|84809.9|1038
1620215400000|2021-05-05 11:50:00|84870.9|84845.9|84918|84893|84919.5|84894.5|84863.5|84838.5|1062
1620215700000|2021-05-05 11:55:00|84916.2|84891.2|84929.7|84904.7|84947.6|84922.6|84909.7|84884.7|1377
1620216000000|2021-05-05 12:00:00|84929.1|84904.1|84904.6|84879.6|84935.2|84910.2|84899.5|84874.5|1036
1620216300000|2021-05-05 12:05:00|84903.7|84878.7|84903.6|84878.6|84926.1|84901.1|84899.9|84874.9|999
1620216600000|2021-05-05 12:10:00|84903|84878|84945.2|84895.2|84956.5|84913.9|84884.6|84859.6|1057
1620216900000|2021-05-05 12:15:00|84944.9|84894.9|84949.3|84924.3|84955.8|84930.8|84896.5|84846.5|1460
1620217200000|2021-05-05 12:20:00|84948.8|84923.8|84946.2|84921.2|84967|84942|84926.5|84901.5|1380
1620217500000|2021-05-05 12:25:00|84946.6|84921.6|85005.8|84980.8|85006.6|84981.6|84928.5|84903.5|1391
1620217800000|2021-05-05 12:30:00|85006.5|84981.5|85009.7|84984.7|85032.2|85007.2|84990.7|84965.7|1620
1620218100000|2021-05-05 12:35:00|85006.6|84981.6|85019|84994|85023|84998|84991.9|84966.9|1305
1620218400000|2021-05-05 12:40:00|85018.9|84993.9|84997.8|84972.8|85021.2|84996.2|84991.9|84966.9|1452
1620218700000|2021-05-05 12:45:00|84997|84972|84960.4|84935.4|85006.3|84981.3|84955|84930|1347
1620219000000|2021-05-05 12:50:00|84960.5|84935.5|84958.1|84933.1|84966.7|84941.7|84935.7|84910.7|1266
1620219300000|2021-05-05 12:55:00|84958|84933|84971.3|84946.3|84988.9|84963.9|84955.9|84930.9|1275
1620219600000|2021-05-05 13:00:00|84972.3|84947.3|84958.1|84933.1|84972.3|84947.3|84912.8|84882.6|1309
1620219900000|2021-05-05 13:05:00|84957.5|84932.5|84945.3|84920.3|84972.6|84947.6|84923.6|84898.6|1404
1620220200000|2021-05-05 13:10:00|84945.2|84920.2|84954.2|84929.2|84964.6|84939.6|84922.5|84897.5|1323
1620220500000|2021-05-05 13:15:00|84953.7|84928.7|84940|84915|84960.4|84935.4|84937.1|84912.1|1222
1620220800000|2021-05-05 13:20:00|84940.3|84915.3|84961.6|84936.6|84971.1|84946.1|84929.4|84904.4|1238
1620221100000|2021-05-05 13:25:00|84962.4|84937.4|84943.5|84918.5|84967.6|84942.6|84935.4|84910.4|1095
1620221400000|2021-05-05 13:30:00|84943.7|84918.7|84927.9|84902.9|84959|84934|84919.3|84894.3|1076
1620221700000|2021-05-05 13:35:00|84927.8|84902.8|84948.2|84923.2|84952.2|84927.2|84911|84886|1100
1620222000000|2021-05-05 13:40:00|84947.6|84922.6|84947.7|84897.7|84961.1|84928.2|84924.1|84897.7|1002
1620222300000|2021-05-05 13:45:00|84948|84898|84964.6|84939.6|84976.2|84951.2|84923.6|84898|1091
1620222600000|2021-05-05 13:50:00|84966|84941|84989.3|84964.3|85018.1|84993.1|84948.2|84923.2|1110
1620222900000|2021-05-05 13:55:00|84990.5|84965.5|84985.4|84935.4|84995.4|84968.4|84965|84932|1088
1620223200000|2021-05-05 14:00:00|84988.6|84938.6|84999.3|84974.3|85004.2|84979.2|84951|84924|1109
1620223500000|2021-05-05 14:05:00|84999|84974|85036.7|85011.7|85040.5|85015.5|84986.1|84961.1|1081
1620223800000|2021-05-05 14:10:00|85036.5|85011.5|85030.3|85005.3|85039.5|85014.5|84990.9|84965.9|947
1620224100000|2021-05-05 14:15:00|85032.5|85007.5|85042.4|85017.4|85051.7|85026.7|85025.2|85000.2|870
1620224400000|2021-05-05 14:20:00|85042.5|85017.5|85006.6|84981.6|85052.8|85027.8|84998.3|84973.3|935
1620224700000|2021-05-05 14:25:00|85006.7|84981.7|85009.1|84984.1|85028.8|85003.8|84994.3|84969.3|943
1620225000000|2021-05-05 14:30:00|85008|84983|84976.1|84951.1|85024.8|84990.1|84971.7|84935.3|952
1620225300000|2021-05-05 14:35:00|84975.8|84950.8|84969.4|84944.4|84989.6|84960.7|84949.7|84924.7|965
1620225600000|2021-05-05 14:40:00|84970.1|84945.1|84964.6|84939.6|84976.8|84951.8|84926.8|84901.8|962
1620225900000|2021-05-05 14:45:00|84963.7|84938.7|84994.7|84969.7|84998.2|84973.2|84956.1|84931.1|990
1620226200000|2021-05-05 14:50:00|84995.2|84970.2|84950.9|84925.9|84995.2|84970.2|84905.3|84880.3|1099
1620226500000|2021-05-05 14:55:00|84949.8|84924.8|84919.9|84894.9|84963|84938|84892.5|84867.5|1112
1620226800000|2021-05-05 15:00:00|84920.9|84895.9|84901.6|84876.6|84934.8|84909.8|84882.6|84853.9|1066
1620227100000|2021-05-05 15:05:00|84902.3|84877.3|84874.3|84849.3|84904|84879|84860.8|84824.8|829
1620227400000|2021-05-05 15:10:00|84874.7|84849.7|84883.3|84858.3|84908.8|84883.8|84871.4|84846.4|874
1620227700000|2021-05-05 15:15:00|84881.8|84856.8|84913|84888|84924.3|84899.3|84863.8|84836.6|892
1620228000000|2021-05-05 15:20:00|84912.8|84887.8|84918.3|84893.3|84934.5|84909.5|84902.4|84877.4|906
1620228300000|2021-05-05 15:25:00|84918.1|84893.1|84948|84923|84952.3|84927.3|84915.5|84890.5|832
1620228600000|2021-05-05 15:30:00|84947.3|84922.3|84926.9|84901.9|84953.3|84928.3|84911|84886|827
1620228900000|2021-05-05 15:35:00|84927.2|84902.2|84936.1|84886.1|84950.4|84912.6|84919.4|84883.6|689
1620229200000|2021-05-05 15:40:00|84935.7|84885.7|84955.9|84905.9|84962.8|84912.8|84881.5|84843.8|915
1620229500000|2021-05-05 15:45:00|84956.3|84906.3|84938|84888|84969.3|84927.1|84926.3|84876.3|817
1620229800000|2021-05-05 15:50:00|84938.1|84888.1|84924.8|84899.8|84949.2|84907.6|84916.2|84878.2|623
1620230100000|2021-05-05 15:55:00|84937.3|84887.3|84911.1|84886.1|84937.3|84902.9|84911.1|84883.4|682
1620230400000|2021-05-05 16:00:00|84910.9|84885.9|84938.2|84888.2|84954.3|84904.3|84910|84860.3|875
1620230700000|2021-05-05 16:05:00|84938.6|84888.6|84960.1|84910.1|84964.1|84914.8|84930.4|84888.2|672
1620231000000|2021-05-05 16:10:00|84960.7|84910.7|84946.3|84896.3|84961.8|84915.2|84933.1|84891.9|675
1620231300000|2021-05-05 16:15:00|84946.6|84896.6|84977|84927|84977.4|84927.4|84927.6|84877.6|902
1620231600000|2021-05-05 16:20:00|84976.9|84926.9|84956.9|84931.9|84987.1|84939.5|84956.9|84919.7|644
1620231900000|2021-05-05 16:25:00|84955.8|84930.8|84974.7|84949.7|84993.1|84957.4|84955.8|84910.9|794
1620232200000|2021-05-05 16:30:00|84974.9|84949.9|84985.2|84935.2|84996.9|84960.3|84944|84895.5|849
1620232500000|2021-05-05 16:35:00|84985.1|84935.1|84991.5|84941.5|84992.6|84942.6|84952.9|84905.1|757
1620232800000|2021-05-05 16:40:00|84992|84942|84959.4|84934.4|84992|84942|84958.6|84914.2|708
1620233100000|2021-05-05 16:45:00|84959|84934|84995.8|84945.8|84996.9|84946.9|84958.3|84925.5|675
1620233400000|2021-05-05 16:50:00|84996.1|84946.1|84988.3|84938.3|84997.5|84953.1|84971.4|84930.1|544
1620233700000|2021-05-05 16:55:00|84987.8|84937.8|85016.6|84966.6|85022.1|84972.1|84975.3|84937.7|596
1620234000000|2021-05-05 17:00:00|85007.9|84982.9|85031|84981|85034.9|84994.5|85004.1|84971.4|834
1620234300000|2021-05-05 17:05:00|85031.7|84981.7|85016.6|84966.6|85036|84986|85014.4|84964.4|525
1620234600000|2021-05-05 17:10:00|85014.7|84964.7|85012.4|84987.4|85024.5|84987.4|85004.4|84962.1|446
1620234900000|2021-05-05 17:15:00|85012|84987|85013.9|84988.9|85034.4|84996.7|85011.8|84983.4|434
1620235200000|2021-05-05 17:20:00|85014|84989|85005.6|84980.6|85022.9|84989.6|85004.7|84968.9|368
1620235500000|2021-05-05 17:25:00|85005.5|84980.5|84984.8|84959.8|85005.5|84980.5|84982.5|84949.8|574
1620235800000|2021-05-05 17:30:00|84985|84960|84979.4|84954.4|84996.9|84961.4|84977|84941.7|456
1620236100000|2021-05-05 17:35:00|84977.6|84952.6|84975.1|84925.1|84993.9|84955.1|84959.8|84921.1|570
1620236400000|2021-05-05 17:40:00|84974.7|84924.7|84968.9|84918.9|84978.5|84929.9|84951.9|84914.9|506
1620236700000|2021-05-05 17:45:00|84969|84919|84964.5|84939.5|84985|84941.5|84963.9|84916.9|600
1620237000000|2021-05-05 17:50:00|84964.7|84939.7|84964.2|84914.2|84977.9|84939.8|84955.1|84906.2|601
1620237300000|2021-05-05 17:55:00|84964.5|84914.5|84965.3|84915.3|84968.1|84927.4|84941|84891|729
1620237600000|2021-05-05 18:00:00|84965.6|84915.6|84976.7|84951.7|84988.4|84952.8|84935.4|84897.7|805
1620237900000|2021-05-05 18:05:00|84976.9|84951.9|84978.8|84928.8|84979.9|84952.1|84962.2|84920.4|605
1620238200000|2021-05-05 18:10:00|84978.9|84928.9|84972.5|84922.5|84982.5|84944|84960.6|84919.5|670
1620238500000|2021-05-05 18:15:00|84971.6|84921.6|84970.7|84920.7|84975.4|84937.9|84947.5|84908|669
1620238800000|2021-05-05 18:20:00|84970|84920|84969.9|84919.9|84976.5|84934.1|84955.8|84916.3|620
1620239100000|2021-05-05 18:25:00|84970.2|84920.2|84954.9|84929.9|84982.8|84945.3|84954.2|84916.5|632
1620239400000|2021-05-05 18:30:00|84953.4|84928.4|84963|84913|84969.5|84930.3|84950.1|84910.6|620
1620239700000|2021-05-05 18:35:00|84962.8|84912.8|84954.4|84904.4|84965.9|84932|84944.9|84894.9|657
1620240000000|2021-05-05 18:40:00|84955.1|84905.1|84959.8|84909.8|84966|84927.2|84937.7|84898.3|653
1620240300000|2021-05-05 18:45:00|84959.7|84909.7|84953.3|84903.3|84965.6|84929.5|84936.8|84896.5|544
1620240600000|2021-05-05 18:50:00|84954.1|84904.1|84958.7|84908.7|84961.1|84911.1|84951.3|84901.3|645
1620240900000|2021-05-05 18:55:00|84958.5|84908.5|84961.6|84936.6|84980.3|84944.1|84943.4|84900.2|716
1620241200000|2021-05-05 19:00:00|84962.8|84937.8|84966.4|84941.4|84984.2|84952.5|84959.5|84930|628
1620241500000|2021-05-05 19:05:00|84965.7|84940.7|84974|84924|84978.5|84942.3|84956.9|84916.6|577
1620241800000|2021-05-05 19:10:00|84973.9|84923.9|84962.4|84937.4|84979.4|84942.2|84962.1|84922.5|597
1620242100000|2021-05-05 19:15:00|84963.3|84938.3|84957.8|84932.8|84980.7|84944.8|84954.6|84928.5|483
1620242400000|2021-05-05 19:20:00|84958|84933|84963.5|84938.5|84968.1|84943.1|84953.2|84928.2|531
1620242700000|2021-05-05 19:25:00|84963|84938|84958.8|84933.8|84975.1|84945.1|84954.1|84915|621
1620243000000|2021-05-05 19:30:00|84959.7|84934.7|84994.4|84944.4|84994.9|84944.9|84959.7|84922.6|633
1620243300000|2021-05-05 19:35:00|84993.4|84943.4|84982.9|84932.9|84993.4|84943.4|84974.9|84924.9|749
1620243600000|2021-05-05 19:40:00|84983.2|84933.2|84941.2|84891.2|84999.8|84949.8|84938.6|84837.5|850
1620243900000|2021-05-05 19:45:00|84940.6|84890.6|84919.2|84869.2|84947.3|84897.3|84914.1|84864.1|842
1620244200000|2021-05-05 19:50:00|84919.7|84869.7|84921.7|84871.7|84937.3|84887.3|84914.6|84864.6|772
1620244500000|2021-05-05 19:55:00|84921.1|84871.1|84890.1|84840.1|84921.3|84871.3|84872.7|84822.7|918
1620244800000|2021-05-05 20:00:00|84892.4|84842.4|84877.7|84827.7|84895.4|84845.4|84866.3|84816.3|662
1620245100000|2021-05-05 20:05:00|84878.3|84828.3|84876.7|84826.7|84880.2|84845.5|84859.6|84809.6|635
1620245400000|2021-05-05 20:10:00|84875.7|84825.7|84874.2|84824.2|84880.2|84830.2|84870.5|84820.5|427
1620245700000|2021-05-05 20:15:00|84874.7|84824.7|84878.3|84828.3|84880.5|84830.5|84870.3|84820.3|352
1620246000000|2021-05-05 20:20:00|84878.1|84828.1|84881.9|84831.9|84885.2|84835.2|84877.1|84827.1|342
1620246300000|2021-05-05 20:25:00|84882.3|84832.3|84892.6|84842.6|84899|84856.3|84880.1|84832.3|320
1620246600000|2021-05-05 20:30:00|84892|84842|84885.8|84835.8|84892.5|84842.5|84879|84829|365
1620246900000|2021-05-05 20:35:00|84886.5|84836.5|84886.9|84836.9|84892.7|84842.7|84880|84830|344
1620247200000|2021-05-05 20:40:00|84886.4|84836.4|84887.5|84837.5|84896|84846|84879.4|84829.4|496
1620247500000|2021-05-05 20:45:00|84896.6|84846.6|84894.3|84844.3|84965.5|84863.2|84873.8|84762.8|1205
1620247800000|2021-05-05 20:50:00|84894.2|84844.2|84898.8|84848.8|84910.1|84850.9|84884.7|84826.2|716
1620248100000|2021-05-05 20:55:00|84898.6|84848.6|84900|84825.7|84917.6|84848.6|84880.5|84811|569
1620248400000|2021-05-05 21:00:00|84913.5|84802.5|84905.2|84794.2|84916.5|84809|84902.1|84791.1|55
1620248700000|2021-05-05 21:05:00|84896.5|84785.5|84726.9|84615.9|84917.8|84806.8|84726.9|84615.9|107
1620249000000|2021-05-05 21:10:00|84796.4|84685.4|84929.3|84818.3|84931.2|84820.2|84796.4|84685.4|242
1620249300000|2021-05-05 21:15:00|84929.9|84818.9|84852.5|84741.5|84941.9|84830.9|84736.1|84625.1|129
1620249600000|2021-05-05 21:20:00|84840.5|84729.5|84851|84740|84872.3|84761.3|84801.2|84690.2|181
1620249900000|2021-05-05 21:25:00|84853.5|84742.5|84845.1|84734.1|84879.7|84768.7|84812.2|84701.2|302
1620250200000|2021-05-05 21:30:00|84833.4|84722.4|84859.6|84748.6|84864|84753|84803.6|84692.6|163
1620250500000|2021-05-05 21:35:00|84861.5|84750.5|84888.1|84777.1|84896|84785|84825.6|84714.6|217
1620250800000|2021-05-05 21:40:00|84889.3|84778.3|84893.2|84782.2|84901.4|84790.4|84865.3|84754.3|267
1620251100000|2021-05-05 21:45:00|84894.8|84783.8|84887.3|84776.3|84895.3|84784.3|84864.6|84753.6|253
1620251400000|2021-05-05 21:50:00|84890.2|84779.2|84880.4|84769.4|84897.7|84786.7|84852.4|84741.4|254
1620251700000|2021-05-05 21:55:00|84880.2|84769.2|84886.4|84775.4|84892.3|84781.3|84875.3|84764.3|207
1620252000000|2021-05-05 22:00:00|84885.8|84774.8|84907.5|84810.6|84939.4|84841.9|84868.5|84757.5|1261
1620252300000|2021-05-05 22:05:00|84906.5|84810.9|84941.1|84835.7|84958.8|84847.8|84896.2|84803.1|1235
1620252600000|2021-05-05 22:10:00|84941|84838.6|84934.7|84823.7|84954.7|84846.3|84921.6|84810.6|1317
1620252900000|2021-05-05 22:15:00|84934.5|84823.5|84922.1|84823.6|84954.5|84843.5|84915.6|84812.6|1067
1620253200000|2021-05-05 22:20:00|84921.7|84825.9|84909.3|84815.9|84940.9|84835.6|84903|84809|959
1620253500000|2021-05-05 22:25:00|84907.7|84817.3|84909|84823.6|84932.8|84833.6|84880.2|84802.3|599
1620253800000|2021-05-05 22:30:00|84909.2|84823.4|84898.7|84813.2|84922.6|84831.2|84874.8|84799.5|673
1620254100000|2021-05-05 22:35:00|84899.2|84814.5|84895.9|84845.9|84915.4|84848.3|84880.3|84806.3|345
1620254400000|2021-05-05 22:40:00|84901.8|84824.4|84950.2|84857.7|84965|84867.6|84888.8|84816.9|598
1620254700000|2021-05-05 22:45:00|84950.7|84857.1|84942.1|84859.5|84957.8|84867.3|84930.7|84842.1|480
1620255000000|2021-05-05 22:50:00|84941.9|84859.4|84922.3|84833.3|84960|84894.7|84907.8|84827.3|765
1620255300000|2021-05-05 22:55:00|84922.6|84832.7|84908.1|84833.3|84932|84861.2|84893.2|84816.3|609
1620255600000|2021-05-05 23:00:00|84909.2|84835.3|84907.2|84857.2|84928.7|84860.9|84881.9|84831.9|632
1620255900000|2021-05-05 23:05:00|84907.5|84857.5|84903.9|84853.9|84924.8|84866.7|84902.3|84834.9|399
1620256200000|2021-05-05 23:10:00|84904|84854|84909.4|84859.4|84925.8|84865.2|84901.6|84839.4|365
1620256500000|2021-05-05 23:15:00|84909.6|84859.6|84923.8|84850.7|84946.7|84869.4|84897.5|84845.5|696
1620256800000|2021-05-05 23:20:00|84930.2|84847.8|84911.1|84861.1|84950|84876.1|84860.2|84805.2|799
1620257100000|2021-05-05 23:25:00|84910.3|84860.3|84917.1|84867.1|84939.1|84876.6|84899.4|84849.4|890
1620257400000|2021-05-05 23:30:00|84914.6|84864.6|84913|84835.2|84953.9|84876|84870.3|84820.3|1289
1620257700000|2021-05-05 23:35:00|84912.3|84836.5|84870.5|84820.5|84933.5|84847|84868.5|84818.5|532
1620258000000|2021-05-05 23:40:00|84870.3|84820.3|84863.7|84813.7|84920.1|84841.2|84859.9|84809.9|601
1620258300000|2021-05-05 23:45:00|84862.8|84812.8|84860.1|84810.1|84866.5|84816.5|84856.7|84806.7|482
1620258600000|2021-05-05 23:50:00|84860|84810|84852.1|84802.1|84874.2|84824.2|84850.3|84800.3|573
1620258900000|2021-05-05 23:55:00|84851.8|84801.8|84847.2|84797.2|84857.6|84807.6|84845.5|84795.5|823
1620259200000|2021-05-06 00:00:00|84848.3|84798.3|84845.5|84795.5|84869.2|84812.6|84830.9|84780.2|908
1620259500000|2021-05-06 00:05:00|84845.4|84795.4|84857|84807|84869.8|84819.8|84845.2|84795.2|664
1620259800000|2021-05-06 00:10:00|84856.6|84806.6|84856.9|84806.9|84868|84818|84850.4|84800.4|534
1620260100000|2021-05-06 00:15:00|84857.5|84807.5|84858|84808|84861.6|84811.6|84853.8|84803.8|507
1620260400000|2021-05-06 00:20:00|84857.3|84807.3|84859.7|84809.7|84861.9|84811.9|84853.2|84803.2|521
1620260700000|2021-05-06 00:25:00|84859.9|84809.9|84870.4|84820.4|84878.4|84828.4|84854|84804|536
1620261000000|2021-05-06 00:30:00|84870.5|84820.5|84875.2|84825.2|84877.5|84827.5|84863.9|84813.9|555
1620261300000|2021-05-06 00:35:00|84874.4|84824.4|84876.9|84826.9|84884|84834|84873.2|84823.2|571
1620261600000|2021-05-06 00:40:00|84876.7|84826.7|84891|84841|84895|84845|84875.1|84825.1|622
1620261900000|2021-05-06 00:45:00|84890.9|84840.9|84890.1|84840.1|84894|84844|84884.7|84834.7|710
1620262200000|2021-05-06 00:50:00|84890|84840|84934.4|84884.4|84939.7|84889.7|84884.4|84834.4|931
1620262500000|2021-05-06 00:55:00|84932.9|84882.9|84926.5|84876.5|84942.8|84890.3|84914.9|84864.9|777
1620262800000|2021-05-06 01:00:00|84926.4|84876.4|84912.9|84862.9|84934|84884|84902.8|84852.8|856
1620263100000|2021-05-06 01:05:00|84912.8|84862.8|84921.6|84871.6|84927.8|84877.8|84907.1|84857.1|783
1620263400000|2021-05-06 01:10:00|84921.5|84871.5|84900.8|84850.8|84925|84875|84893.1|84843.1|845
1620263700000|2021-05-06 01:15:00|84901.1|84851.1|84891.2|84841.2|84907|84857|84887.3|84837.3|851
1620264000000|2021-05-06 01:20:00|84891.8|84841.8|84862.2|84812.2|84899.2|84849.2|84857.1|84807.1|812
1620264300000|2021-05-06 01:25:00|84863.7|84813.7|84857.2|84807.2|84863.7|84813.7|84844.5|84794.5|810
1620264600000|2021-05-06 01:30:00|84856.2|84806.2|84869.1|84819.1|84876.2|84826.2|84853.8|84803.8|715
1620264900000|2021-05-06 01:35:00|84869.7|84819.7|84872.9|84822.9|84875.4|84825.4|84861.3|84811.3|659
1620265200000|2021-05-06 01:40:00|84873|84823|84858.5|84808.5|84878.8|84828.8|84858.5|84808.5|736
1620265500000|2021-05-06 01:45:00|84859.1|84809.1|84858.7|84808.7|84860.9|84810.9|84843.6|84793.6|731
1620265800000|2021-05-06 01:50:00|84858.2|84808.2|84849.3|84799.3|84867.4|84817.4|84844.5|84794.5|687
1620266100000|2021-05-06 01:55:00|84849.2|84799.2|84849.4|84799.4|84862.7|84812.7|84844.3|84794.3|834
1620266400000|2021-05-06 02:00:00|84847.6|84797.6|84856.2|84806.2|84859.1|84809.1|84843.1|84793.1|841
1620266700000|2021-05-06 02:05:00|84855.5|84805.5|84861.1|84811.1|84872.4|84822.4|84851.5|84801.5|690
1620267000000|2021-05-06 02:10:00|84861.5|84811.5|84854.9|84804.9|84866.3|84816.3|84852.4|84802.4|781
1620267300000|2021-05-06 02:15:00|84854.8|84804.8|84854.1|84804.1|84862.9|84812.9|84846|84796|818
1620267600000|2021-05-06 02:20:00|84852.4|84802.4|84843.8|84793.8|84862.3|84812.3|84837.6|84787.6|869
1620267900000|2021-05-06 02:25:00|84843.2|84793.2|84836.5|84786.5|84855.1|84805.1|84830.1|84780.1|611
1620268200000|2021-05-06 02:30:00|84831.4|84781.4|84844.2|84794.2|84847.6|84797.6|84828.9|84778.9|619
1620268500000|2021-05-06 02:35:00|84844.9|84794.9|84878.3|84828.3|84883.1|84833.1|84842.5|84792.5|624
1620268800000|2021-05-06 02:40:00|84878.5|84828.5|84935.9|84885.9|84961.4|84911.4|84878.5|84828.5|1062
1620269100000|2021-05-06 02:45:00|84935.4|84885.4|85008.7|84958.7|85020.9|84970.9|84920|84870|1211
1620269400000|2021-05-06 02:50:00|85008.5|84958.5|85027.1|84977.1|85036.4|84986.4|85002|84952|1014
1620269700000|2021-05-06 02:55:00|85027.8|84977.8|84988.7|84938.7|85030.3|84980.3|84981.1|84931.1|967
1620270000000|2021-05-06 03:00:00|84988.2|84938.2|84990.6|84940.6|85005.6|84955.6|84981.8|84931.8|784
1620270300000|2021-05-06 03:05:00|84990.7|84940.7|84987.9|84937.9|85001.7|84951.7|84985|84935|852
1620270600000|2021-05-06 03:10:00|84989.2|84939.2|84986|84936|84996.9|84946.9|84981.7|84931.7|841
1620270900000|2021-05-06 03:15:00|84985.2|84935.2|84992.1|84942.1|85003|84953|84984.7|84934.7|701
1620271200000|2021-05-06 03:20:00|84992.7|84942.7|84993|84943|85004.8|84954.8|84987.7|84937.7|689
1620271500000|2021-05-06 03:25:00|84993.1|84943.1|84993|84943|84998.9|84948.9|84980.9|84930.9|745
1620271800000|2021-05-06 03:30:00|84992.9|84942.9|84993.3|84943.3|85003|84953|84989|84939|842
1620272100000|2021-05-06 03:35:00|84993.5|84943.5|85004.3|84954.3|85008.2|84958.2|84993.3|84943.3|912
1620272400000|2021-05-06 03:40:00|85004.4|84954.4|84988.1|84938.1|85007.7|84957.7|84983.3|84933.3|1108
1620272700000|2021-05-06 03:45:00|84987.3|84937.3|84989|84939|84993.8|84943.8|84979.8|84929.8|1143
1620273000000|2021-05-06 03:50:00|84987.9|84937.9|84994.4|84944.4|84998.8|84948.8|84982.9|84932.9|1185
1620273300000|2021-05-06 03:55:00|84995.3|84945.3|84993.8|84943.8|84999.3|84949.3|84983|84933|1153
1620273600000|2021-05-06 04:00:00|84993.4|84943.4|84983.8|84933.8|85000.5|84950.5|84981.6|84931.6|1156
1620273900000|2021-05-06 04:05:00|84983.9|84933.9|84977.5|84927.5|84993.3|84943.3|84975.7|84925.7|1116
1620274200000|2021-05-06 04:10:00|84974.7|84924.7|84991.9|84941.9|84993.5|84943.5|84974.4|84924.4|616
1620274500000|2021-05-06 04:15:00|84992.8|84942.8|84978.7|84928.7|84993.2|84943.2|84974.1|84924.1|628
1620274800000|2021-05-06 04:20:00|84978.2|84928.2|84976.7|84926.7|84982.7|84932.7|84970.6|84920.6|861
1620275100000|2021-05-06 04:25:00|84977.1|84927.1|84970.5|84920.5|84978.7|84928.7|84957.1|84907.1|1024
1620275400000|2021-05-06 04:30:00|84971.2|84921.2|84967.6|84917.6|84980.4|84930.4|84958.8|84908.8|1124
1620275700000|2021-05-06 04:35:00|84968|84918|84977.3|84927.3|84981.9|84931.9|84965.1|84915.1|1033
1620276000000|2021-05-06 04:40:00|84976.8|84926.8|84964.9|84914.9|84976.8|84926.8|84962|84912|1112
1620276300000|2021-05-06 04:45:00|84964.7|84914.7|84951.2|84901.2|84974.8|84924.8|84940.3|84890.3|1053
1620276600000|2021-05-06 04:50:00|84951.5|84901.5|84948.4|84898.4|84957.6|84907.6|84922.4|84872.4|786
1620276900000|2021-05-06 04:55:00|84948.6|84898.6|84975.3|84925.3|84975.3|84925.3|84918.2|84868.2|790
1620277200000|2021-05-06 05:00:00|84979|84929|84922|84872|84979.6|84929.6|84919.5|84869.5|627
1620277500000|2021-05-06 05:05:00|84921.7|84871.7|84919.8|84869.8|84924.9|84874.9|84907.4|84857.4|1092
1620277800000|2021-05-06 05:10:00|84920.1|84870.1|84946.5|84896.5|84964.2|84914.2|84912.4|84862.4|1020
1620278100000|2021-05-06 05:15:00|84946.4|84896.4|84934.9|84884.9|84950.5|84900.5|84929.2|84879.2|659
1620278400000|2021-05-06 05:20:00|84935|84885|84953.9|84903.9|84955.7|84905.7|84934.6|84884.6|525
1620278700000|2021-05-06 05:25:00|84954.4|84904.4|84922.4|84872.4|84955|84905|84897.3|84847.3|613
1620279000000|2021-05-06 05:30:00|84923.7|84873.7|84934.5|84884.5|84935.9|84885.9|84918.5|84868.5|638
1620279300000|2021-05-06 05:35:00|84933.9|84883.9|84912.7|84862.7|84948.5|84898.5|84905.3|84855.3|566
1620279600000|2021-05-06 05:40:00|84912.4|84862.4|84918.7|84868.7|84934|84884|84905|84855|533
1620279900000|2021-05-06 05:45:00|84918.6|84868.6|84921.5|84871.5|84926.3|84876.3|84910.4|84860.4|554
1620280200000|2021-05-06 05:50:00|84921.4|84871.4|84935.2|84885.2|84938.7|84888.7|84915|84865|545
1620280500000|2021-05-06 05:55:00|84936|84886|84906.7|84856.7|84937.5|84887.5|84897.2|84847.2|689
1620280800000|2021-05-06 06:00:00|84905.6|84855.6|84880.2|84830.2|84922.6|84872.7|84873.7|84823.7|824
1620281100000|2021-05-06 06:05:00|84885.3|84835.3|84904.7|84854.7|84919.7|84880.7|84874.2|84835|667
1620281400000|2021-05-06 06:10:00|84904.8|84854.8|84902.3|84852.3|84912.4|84866.2|84866|84826.1|689
1620281700000|2021-05-06 06:15:00|84903.8|84853.8|84892.7|84842.7|84913.7|84866.6|84872.3|84837.5|632
1620282000000|2021-05-06 06:20:00|84892.6|84842.6|84920.7|84895.7|84936.1|84896|84871.5|84831.5|637
1620282300000|2021-05-06 06:25:00|84920.6|84895.6|84886.6|84861.6|84933.3|84896.1|84871.3|84834.9|727
1620282600000|2021-05-06 06:30:00|84887|84862|84897.1|84872.1|84921|84885|84876.7|84843|722
1620282900000|2021-05-06 06:35:00|84897.6|84872.6|84821.5|84796.5|84897.6|84872.6|84805.3|84780.3|802
1620283200000|2021-05-06 06:40:00|84821.8|84796.8|84796.8|84771.8|84830|84803.6|84791.3|84754.8|892
1620283500000|2021-05-06 06:45:00|84795.4|84770.4|84774.4|84749.4|84816.6|84791.6|84757.2|84721.2|744
1620283800000|2021-05-06 06:50:00|84775.1|84750.1|84773.4|84748.4|84785.6|84760.6|84763.6|84738.6|799
1620284100000|2021-05-06 06:55:00|84771.9|84746.9|84777.5|84752.5|84780.8|84755.8|84750.8|84720.3|826
1620284400000|2021-05-06 07:00:00|84777.2|84752.2|84682.7|84657.7|84794.1|84766.9|84682.7|84648.7|1012
1620284700000|2021-05-06 07:05:00|84690.4|84640.4|84676.6|84651.6|84728.5|84701.4|84660.3|84635.3|1032
1620285000000|2021-05-06 07:10:00|84676.2|84651.2|84713.3|84688.3|84742.3|84717.3|84674.5|84649.5|971
1620285300000|2021-05-06 07:15:00|84713.2|84688.2|84746.3|84721.3|84768.5|84732.1|84711.9|84684.9|941
1620285600000|2021-05-06 07:20:00|84762.2|84712.2|84724|84699|84762.2|84731.3|84703.8|84674.1|836
1620285900000|2021-05-06 07:25:00|84723.3|84698.3|84739.6|84689.6|84741.4|84707.2|84710|84685|888
1620286200000|2021-05-06 07:30:00|84739.9|84689.9|84734.5|84709.5|84752.8|84727.8|84710.1|84680.8|861
1620286500000|2021-05-06 07:35:00|84734.3|84709.3|84748.6|84723.6|84761|84728.4|84733.3|84702.4|805
1620286800000|2021-05-06 07:40:00|84748.4|84723.4|84719.6|84694.6|84749.8|84724.8|84710.8|84674.2|842
1620287100000|2021-05-06 07:45:00|84718.9|84693.9|84738.7|84713.7|84779.2|84744.8|84715.7|84690.7|801
1620287400000|2021-05-06 07:50:00|84738.5|84713.5|84776.7|84751.7|84778.5|84752.8|84732.4|84703|859
1620287700000|2021-05-06 07:55:00|84776|84751|84795.6|84745.6|84833.5|84784.5|84766.8|84735.4|915
1620288000000|2021-05-06 08:00:00|84806.3|84756.3|84797|84772|84839.8|84775.8|84767.7|84726.4|884
1620288300000|2021-05-06 08:05:00|84796.7|84771.7|84768.5|84743.5|84805.1|84771.7|84764.2|84728.7|826
1620288600000|2021-05-06 08:10:00|84768.8|84743.8|84774.8|84749.8|84778.6|84753.6|84752.9|84726.9|768
1620288900000|2021-05-06 08:15:00|84775.4|84750.4|84730|84705|84782.2|84750.4|84709.3|84673.5|930
1620289200000|2021-05-06 08:20:00|84729.6|84704.6|84752.6|84727.6|84763.8|84738.8|84717.2|84692.2|854
1620289500000|2021-05-06 08:25:00|84756.3|84731.3|84768.6|84718.6|84771.5|84734.1|84729.1|84694.8|740
1620289800000|2021-05-06 08:30:00|84769|84719|84698.3|84673.3|84769.5|84722.5|84684.4|84658.3|952
1620290100000|2021-05-06 08:35:00|84699|84674|84656.4|84631.4|84709.9|84684.9|84633.1|84598|911
1620290400000|2021-05-06 08:40:00|84656.8|84631.8|84692.5|84667.5|84693.1|84668.1|84639.2|84614.2|898
1620290700000|2021-05-06 08:45:00|84692.9|84667.9|84692.5|84667.5|84702.7|84677.7|84676.1|84645.3|850
1620291000000|2021-05-06 08:50:00|84692.4|84667.4|84670.1|84645.1|84713.2|84688.2|84669.3|84633.5|910
1620291300000|2021-05-06 08:55:00|84670.4|84645.4|84665.4|84640.4|84678.2|84651.3|84642.7|84605.4|854
1620291600000|2021-05-06 09:00:00|84663.6|84638.6|84643.6|84618.6|84683.1|84646.4|84630.9|84598.1|986
1620291900000|2021-05-06 09:05:00|84643.5|84618.5|84617.9|84592.9|84671.2|84646.2|84611.7|84576.6|886
1620292200000|2021-05-06 09:10:00|84618.5|84593.5|84711.2|84686.2|84731.3|84697.1|84598.4|84561.5|1048
1620292500000|2021-05-06 09:15:00|84710.4|84685.4|84694|84669|84737.2|84703.8|84681.1|84656.1|1045
1620292800000|2021-05-06 09:20:00|84693.2|84668.2|84650.7|84625.7|84717.2|84686.4|84649.2|84609|958
1620293100000|2021-05-06 09:25:00|84650.8|84625.8|84638.6|84613.6|84675.7|84637.3|84616.6|84591.6|963
1620293400000|2021-05-06 09:30:00|84637.1|84612.1|84615.2|84590.2|84658.7|84631.7|84612.7|84587.7|956
1620293700000|2021-05-06 09:35:00|84615.6|84590.6|84583.4|84558.4|84636.7|84603.7|84582.3|84557.3|872
1620294000000|2021-05-06 09:40:00|84583.8|84558.8|84603.2|84578.2|84620.9|84595.9|84577|84552|1014
1620294300000|2021-05-06 09:45:00|84603.3|84578.3|84555.4|84530.4|84606.8|84580.3|84534.4|84509.4|915
1620294600000|2021-05-06 09:50:00|84555.3|84530.3|84590.7|84565.7|84613.2|84588.2|84549.7|84524.7|823
1620294900000|2021-05-06 09:55:00|84591|84566|84574.3|84549.3|84625|84588.6|84572.7|84547.7|801
1620295200000|2021-05-06 10:00:00|84575.5|84550.5|84520.1|84495.1|84579.5|84554.5|84519.3|84494.3|936
1620295500000|2021-05-06 10:05:00|84520.7|84495.7|84546.4|84521.4|84549.2|84523.3|84509.2|84484.2|885
1620295800000|2021-05-06 10:10:00|84547.8|84522.8|84533|84508|84561.1|84524.1|84517.6|84489.3|835
1620296100000|2021-05-06 10:15:00|84533.6|84508.6|84512.4|84487.4|84543.1|84518.1|84511.6|84484.4|833
1620296400000|2021-05-06 10:20:00|84512.5|84487.5|84493.9|84468.9|84522.5|84497.5|84480|84455|798
1620296700000|2021-05-06 10:25:00|84493.8|84468.8|84501.6|84476.6|84504.1|84479.1|84473.9|84448.9|802
1620297000000|2021-05-06 10:30:00|84500.9|84475.9|84498.1|84473.1|84513.5|84478.2|84475.3|84442.2|730
1620297300000|2021-05-06 10:35:00|84498.4|84473.4|84526.8|84501.8|84538.6|84502.4|84480.4|84449.4|822
1620297600000|2021-05-06 10:40:00|84526.5|84501.5|84535.5|84510.5|84556.3|84526|84512.9|84481.6|852
1620297900000|2021-05-06 10:45:00|84537.9|84512.9|84576.2|84551.2|84588.5|84551.9|84535.3|84510.3|816
1620298200000|2021-05-06 10:50:00|84576.6|84551.6|84569.7|84544.7|84591.8|84566.8|84557.4|84526.2|867
1620298500000|2021-05-06 10:55:00|84570|84545|84607|84557|84629.2|84590.6|84560.5|84532.5|923
1620298800000|2021-05-06 11:00:00|84606.6|84556.6|84622.5|84597.5|84652.8|84616|84573.9|84534.3|1237
1620299100000|2021-05-06 11:05:00|84622|84597|84612.6|84587.6|84638.4|84608|84579.9|84542.9|1135
1620299400000|2021-05-06 11:10:00|84613.3|84588.3|84587.6|84562.6|84628.9|84592.3|84582.5|84550.5|1064
1620299700000|2021-05-06 11:15:00|84588.3|84563.3|84550.4|84525.4|84590.9|84565.5|84537.5|84499.5|1017
1620300000000|2021-05-06 11:20:00|84550.2|84525.2|84559.8|84534.8|84585|84549.8|84541.9|84506.5|912
1620300300000|2021-05-06 11:25:00|84558.4|84533.4|84562.7|84537.7|84582.4|84548.1|84536.5|84511.5|863
1620300600000|2021-05-06 11:30:00|84563.4|84538.4|84573.3|84548.3|84594|84551|84541.6|84516.6|949
1620300900000|2021-05-06 11:35:00|84572.9|84547.9|84580.4|84555.4|84588.5|84563.5|84554|84529|860
1620301200000|2021-05-06 11:40:00|84580.7|84555.7|84576.9|84551.9|84585.3|84560.3|84566.1|84541.1|798
1620301500000|2021-05-06 11:45:00|84577.5|84552.5|84585.6|84560.6|84589.7|84564.7|84560.7|84535.7|870
1620301800000|2021-05-06 11:50:00|84585.9|84560.9|84551.6|84526.6|84594.7|84569.7|84540.8|84515.8|907
1620302100000|2021-05-06 11:55:00|84548.4|84523.4|84576.4|84551.4|84594.3|84558|84517.8|84486.7|978
1620302400000|2021-05-06 12:00:00|84578.2|84553.2|84522.4|84497.4|84581.7|84553.2|84516|84491|1027
1620302700000|2021-05-06 12:05:00|84522.2|84497.2|84534.5|84509.5|84569.7|84531.3|84507.9|84482.9|980
1620303000000|2021-05-06 12:10:00|84532|84507|84543.9|84518.9|84568.4|84532.2|84522.4|84483.1|1055
1620303300000|2021-05-06 12:15:00|84544.9|84519.9|84575.1|84550.1|84594|84565.1|84523.9|84489.8|1021
1620303600000|2021-05-06 12:20:00|84579.4|84554.4|84573|84548|84607.4|84582.4|84569.4|84544.4|1011
1620303900000|2021-05-06 12:25:00|84572.1|84547.1|84593.2|84543.2|84607.4|84572.4|84567.5|84535|865
1620304200000|2021-05-06 12:30:00|84595.2|84545.2|84614.1|84589.1|84653.6|84619.1|84589|84539|975
1620304500000|2021-05-06 12:35:00|84613.3|84588.3|84589.5|84564.5|84634.5|84609.5|84583.8|84558.8|947
1620304800000|2021-05-06 12:40:00|84589.6|84564.6|84592|84567|84609.4|84584.4|84579|84543.3|991
1620305100000|2021-05-06 12:45:00|84591.6|84566.6|84576|84551|84609.6|84584.6|84554.7|84525.4|993
1620305400000|2021-05-06 12:50:00|84576.5|84551.5|84542.9|84517.9|84582|84557|84538.6|84513.6|966
1620305700000|2021-05-06 12:55:00|84543.3|84518.3|84539.4|84514.4|84550.4|84525.4|84514.4|84489.4|970
1620306000000|2021-05-06 13:00:00|84539.6|84514.6|84577.2|84552.2|84597|84559|84526.9|84498.6|1009
1620306300000|2021-05-06 13:05:00|84577.6|84552.6|84577.2|84552.2|84596.1|84558.7|84568.6|84533.9|891
1620306600000|2021-05-06 13:10:00|84577|84552|84561.8|84536.8|84593.4|84567.6|84540.6|84515.6|875
1620306900000|2021-05-06 13:15:00|84557.5|84532.5|84586.7|84561.7|84594.8|84569.8|84548.5|84523.5|849
1620307200000|2021-05-06 13:20:00|84586.9|84561.9|84553.9|84528.9|84591.5|84566.5|84550.9|84525.9|881
1620307500000|2021-05-06 13:25:00|84552.9|84527.9|84565.8|84540.8|84577.1|84552.1|84546.6|84521.6|808
1620307800000|2021-05-06 13:30:00|84566|84541|84554.4|84529.4|84584.9|84559.9|84532.6|84507.6|1061
1620308100000|2021-05-06 13:35:00|84554.6|84529.6|84446.4|84421.4|84554.6|84529.6|84441.2|84406|1159
1620308400000|2021-05-06 13:40:00|84446.5|84421.5|84471|84446|84485.9|84451.8|84440.7|84413.1|1084
1620308700000|2021-05-06 13:45:00|84472.8|84447.8|84457.9|84432.9|84474.7|84449.7|84434.6|84409.6|1080
1620309000000|2021-05-06 13:50:00|84458.3|84433.3|84462.1|84437.1|84477.4|84452.4|84427.6|84399.2|1092
1620309300000|2021-05-06 13:55:00|84460.7|84435.7|84491.4|84466.4|84496.6|84471.6|84451.8|84426.8|1088
1620309600000|2021-05-06 14:00:00|84491.1|84466.1|84471.5|84446.5|84526.2|84501.2|84467.9|84442.9|1084
1620309900000|2021-05-06 14:05:00|84471.9|84446.9|84540.5|84515.5|84553|84518.5|84465.8|84440.8|1065
1620310200000|2021-05-06 14:10:00|84540.1|84515.1|84506.6|84481.6|84540.9|84515.9|84462.2|84427|1052
1620310500000|2021-05-06 14:15:00|84507|84482|84552.1|84527.1|84555.4|84530.4|84478.4|84453.4|1423
1620310800000|2021-05-06 14:20:00|84552.2|84527.2|84528.7|84503.7|84581.1|84556.1|84526.2|84501.2|1448
1620311100000|2021-05-06 14:25:00|84529.5|84504.5|84559.1|84534.1|84562|84537|84521.2|84496.2|1224
1620311400000|2021-05-06 14:30:00|84559.2|84534.2|84552.1|84527.1|84566.9|84541.9|84520.2|84494.3|1388
1620311700000|2021-05-06 14:35:00|84552|84527|84519.5|84494.5|84562.3|84537.3|84515.7|84490.7|1309
1620312000000|2021-05-06 14:40:00|84519.2|84494.2|84463.4|84438.4|84522.6|84497.6|84444.1|84419.1|1365
1620312300000|2021-05-06 14:45:00|84463.2|84438.2|84434|84409|84465.9|84440.9|84426.6|84401.6|1285
1620312600000|2021-05-06 14:50:00|84433.9|84408.9|84440.4|84415.4|84458.7|84433.7|84420.6|84395.6|1547
1620312900000|2021-05-06 14:55:00|84440.6|84415.6|84421.1|84396.1|84454.6|84429.6|84409.9|84384.9|1724
1620313200000|2021-05-06 15:00:00|84421.8|84396.8|84442.8|84417.8|84451.3|84426.3|84409|84384|1660
1620313500000|2021-05-06 15:05:00|84443|84418|84459.9|84434.9|84486.9|84461.9|84432.1|84407.1|1379
1620313800000|2021-05-06 15:10:00|84463.2|84438.2|84433.6|84408.6|84466.3|84441.3|84427.7|84402.7|1164
1620314100000|2021-05-06 15:15:00|84433.3|84408.3|84446.1|84396.1|84469.3|84433.1|84426|84386.2|1094
1620314400000|2021-05-06 15:20:00|84446.5|84396.5|84410.5|84385.5|84478.6|84443.8|84403|84365|1261
1620314700000|2021-05-06 15:25:00|84410.8|84385.8|84435.8|84385.8|84443|84393|84379.3|84342.6|1478
1620315000000|2021-05-06 15:30:00|84439.4|84389.4|84382.6|84357.6|84440.7|84390.7|84379|84335.9|1280
1620315300000|2021-05-06 15:35:00|84382.7|84357.7|84383.8|84333.8|84395.5|84370.5|84368.6|84329.6|1062
1620315600000|2021-05-06 15:40:00|84382.9|84332.9|84371.7|84346.7|84394.3|84363.6|84363.9|84327.9|1046
1620315900000|2021-05-06 15:45:00|84371.9|84346.9|84389.5|84364.5|84418|84379.6|84370.4|84345.4|957
1620316200000|2021-05-06 15:50:00|84389.1|84364.1|84406.4|84381.4|84408.5|84383.5|84374.7|84349.7|1036
1620316500000|2021-05-06 15:55:00|84405.8|84380.8|84421.4|84396.4|84424.9|84399.9|84397.6|84367.7|983
1620316800000|2021-05-06 16:00:00|84421.2|84396.2|84407.8|84357.8|84463.3|84425.4|84404.4|84356.8|1117
1620317100000|2021-05-06 16:05:00|84407.9|84357.9|84387.7|84337.7|84411.9|84361.9|84385.3|84335.3|906
1620317400000|2021-05-06 16:10:00|84388.5|84338.5|84401.9|84351.9|84405.3|84364.4|84374.2|84336.7|838
1620317700000|2021-05-06 16:15:00|84401.6|84351.6|84376.5|84326.5|84402.2|84359.5|84357.9|84320.3|711
1620318000000|2021-05-06 16:20:00|84376.7|84326.7|84386.3|84361.3|84401.5|84363.1|84361|84323.4|940
1620318300000|2021-05-06 16:25:00|84386.2|84361.2|84377.2|84352.2|84394.2|84362.5|84360|84322.9|777
1620318600000|2021-05-06 16:30:00|84377.8|84352.8|84394.5|84344.5|84406.5|84362.3|84375.3|84337.4|763
1620318900000|2021-05-06 16:35:00|84393.7|84343.7|84381.1|84356.1|84399.4|84357.8|84373.9|84332.5|812
1620319200000|2021-05-06 16:40:00|84381.3|84356.3|84393.6|84343.6|84395.3|84359.2|84374.8|84334.8|632
1620319500000|2021-05-06 16:45:00|84393.2|84343.2|84417.7|84367.7|84425.9|84383|84374.9|84338.2|755
1620319800000|2021-05-06 16:50:00|84417.8|84367.8|84400.4|84350.4|84418.7|84373.9|84383.4|84345.6|858
1620320100000|2021-05-06 16:55:00|84400|84350|84418.1|84368.1|84418.8|84383.3|84391.4|84349.9|844
1620320400000|2021-05-06 17:00:00|84418.8|84368.8|84411.2|84386.2|84424.3|84388.3|84399.1|84364.6|854
1620320700000|2021-05-06 17:05:00|84409.9|84384.9|84406.7|84381.7|84427.4|84390.2|84404.8|84369.3|591
1620321000000|2021-05-06 17:10:00|84406.6|84381.6|84401|84376|84419.2|84386.5|84399.7|84366.8|803
1620321300000|2021-05-06 17:15:00|84401.2|84376.2|84405.5|84380.5|84422.3|84381.4|84394.9|84351.7|594
1620321600000|2021-05-06 17:20:00|84405.9|84380.9|84400.5|84375.5|84406.4|84381.4|84398.2|84373.2|692
1620321900000|2021-05-06 17:25:00|84400.6|84375.6|84413.1|84363.1|84415.1|84375.8|84392.2|84352.9|696
1620322200000|2021-05-06 17:30:00|84413|84363|84409.7|84384.7|84414.9|84386.8|84400.3|84360.3|596
1620322500000|2021-05-06 17:35:00|84409.5|84384.5|84413.7|84363.7|84424.1|84385.3|84403.3|84359.5|528
1620322800000|2021-05-06 17:40:00|84413.8|84363.8|84401|84351|84420.7|84382.8|84386.7|84348.6|630
1620323100000|2021-05-06 17:45:00|84401.6|84351.6|84372.2|84347.2|84407.8|84370.1|84372.2|84333.3|941
1620323400000|2021-05-06 17:50:00|84374.1|84349.1|84388.4|84338.4|84398.5|84352.2|84371.8|84332|793
1620323700000|2021-05-06 17:55:00|84388.2|84338.2|84350.9|84325.9|84389.9|84345.4|84347.1|84306.9|930
1620324000000|2021-05-06 18:00:00|84350.2|84325.2|84347.9|84322.9|84373.3|84333.7|84343.5|84304.9|746
1620324300000|2021-05-06 18:05:00|84347.5|84322.5|84340.1|84315.1|84366.1|84327.3|84340.1|84303.1|636
1620324600000|2021-05-06 18:10:00|84351.8|84301.8|84373.1|84323.1|84376.2|84338.4|84330.4|84295.2|958
1620324900000|2021-05-06 18:15:00|84372.7|84322.7|84379.7|84329.7|84386|84336|84364|84314|937
1620325200000|2021-05-06 18:20:00|84378.8|84328.8|84381|84331|84391.2|84350|84369.3|84328.8|765
1620325500000|2021-05-06 18:25:00|84381.2|84331.2|84383.4|84333.4|84388.1|84350.3|84371.4|84328.7|646
1620325800000|2021-05-06 18:30:00|84383.8|84333.8|84353.6|84328.6|84384.1|84337.7|84348.1|84319.2|800
1620326100000|2021-05-06 18:35:00|84353.4|84328.4|84353|84328|84357.5|84332.5|84348|84323|549
1620326400000|2021-05-06 18:40:00|84353.1|84328.1|84358.9|84333.9|84373.5|84339.9|84351.2|84322|536
1620326700000|2021-05-06 18:45:00|84359.4|84334.4|84354.4|84329.4|84368.3|84335|84351.8|84316.2|536
1620327000000|2021-05-06 18:50:00|84353.5|84328.5|84356.8|84331.8|84358.4|84333.4|84349.3|84324.3|551
1620327300000|2021-05-06 18:55:00|84357|84332|84365.5|84340.5|84373.1|84348.1|84353.9|84328.9|866
1620327600000|2021-05-06 19:00:00|84365.1|84340.1|84356.1|84331.1|84365.6|84340.6|84341.9|84316.9|1137
1620327900000|2021-05-06 19:05:00|84355.9|84330.9|84353.6|84303.6|84366.6|84331.4|84339.7|84300.8|656
1620328200000|2021-05-06 19:10:00|84353.3|84303.3|84345.7|84320.7|84359.5|84324.8|84336|84300.5|738
1620328500000|2021-05-06 19:15:00|84346.2|84321.2|84353|84303|84355.2|84325|84335.6|84300.5|615
1620328800000|2021-05-06 19:20:00|84352.6|84302.6|84335.3|84285.3|84353.9|84315.4|84330|84284.1|843
1620329100000|2021-05-06 19:25:00|84335.2|84285.2|84309|84259|84337|84288.7|84285.8|84251.5|1079
1620329400000|2021-05-06 19:30:00|84308.7|84258.7|84309.2|84259.2|84311.9|84272.5|84295.4|84253.6|661
1620329700000|2021-05-06 19:35:00|84309.4|84259.4|84284.9|84259.9|84309.8|84269.3|84284.6|84247.5|658
1620330000000|2021-05-06 19:40:00|84284.8|84259.8|84291.7|84241.7|84322.5|84272.5|84274|84232|867
1620330300000|2021-05-06 19:45:00|84291.4|84241.4|84291.8|84241.8|84321.8|84271.8|84287.1|84237.1|1013
1620330600000|2021-05-06 19:50:00|84291.2|84241.2|84300.7|84250.7|84312.6|84262.6|84279.1|84229.1|1041
1620330900000|2021-05-06 19:55:00|84301.9|84251.9|84316|84266|84326.6|84276.6|84292.9|84249|1426
1620331200000|2021-05-06 20:00:00|84315.7|84265.7|84325.6|84275.6|84340.2|84290.2|84314.5|84264.5|1008
1620331500000|2021-05-06 20:05:00|84325.7|84275.7|84332.1|84282.1|84335|84285|84296.7|84246.7|498
1620331800000|2021-05-06 20:10:00|84332.8|84282.8|84339.2|84289.2|84339.9|84289.9|84322.1|84272.1|478
1620332100000|2021-05-06 20:15:00|84338.7|84288.7|84343|84293|84344.4|84294.4|84338.4|84288.4|466
1620332400000|2021-05-06 20:20:00|84342.8|84292.8|84331.7|84281.7|84343.3|84293.3|84327.3|84277.3|369
1620332700000|2021-05-06 20:25:00|84332|84282|84325.4|84275.4|84334|84284|84324|84274|429
1620333000000|2021-05-06 20:30:00|84322.2|84272.2|84309|84259|84325.6|84275.6|84308.5|84258.5|952
1620333300000|2021-05-06 20:35:00|84309.4|84259.4|84306.9|84256.9|84309.6|84259.6|84303.9|84253.9|744
1620333600000|2021-05-06 20:40:00|84308.3|84258.3|84276.4|84226.4|84308.3|84258.3|84270.6|84220.6|1180
1620333900000|2021-05-06 20:45:00|84273.7|84223.7|84295.3|84245.3|84315.1|84256.5|84265.5|84215.5|1434
1620334200000|2021-05-06 20:50:00|84295.8|84245.8|84286.5|84236.5|84299.1|84249.1|84285|84235|1804
1620334500000|2021-05-06 20:55:00|84285.6|84235.6|84285.6|84235.6|84320|84249|84277.5|84211.2|736
1620334800000|2021-05-06 21:00:00|84284.4|84234.4|84323.5|84212.5|84336.1|84234.9|84284.4|84212.2|54
1620335100000|2021-05-06 21:05:00|84327.2|84216.2|84331.6|84220.6|84355.4|84244.4|84296.1|84189.6|277
1620335400000|2021-05-06 21:10:00|84331.2|84220.2|84310.3|84199.3|84349.5|84238.5|84310|84199|231
1620335700000|2021-05-06 21:15:00|84307.8|84196.8|84333.6|84222.6|84348.1|84237.1|84302.4|84191.4|104
1620336000000|2021-05-06 21:20:00|84302.4|84191.4|84316.5|84205.5|84353.5|84252.6|84300.8|84191.4|143
1620336300000|2021-05-06 21:25:00|84342|84231|84349.6|84238.6|84377.8|84266.8|84302.7|84196.6|83
1620336600000|2021-05-06 21:30:00|84339.6|84239.7|84314.6|84203.6|84374|84263|84301.1|84196.6|203
1620336900000|2021-05-06 21:35:00|84314.8|84203.8|84313.1|84202.1|84360.2|84249.2|84300.3|84189.3|260
1620337200000|2021-05-06 21:40:00|84315.8|84213.8|84325.4|84214.4|84332.5|84223.3|84296.8|84185.8|209
1620337500000|2021-05-06 21:45:00|84296.9|84185.9|84324.7|84213.7|84340.9|84245.7|84287.2|84176.2|296
1620337800000|2021-05-06 21:50:00|84323.8|84212.8|84307.4|84209|84349.8|84246|84296|84190.8|319
1620338100000|2021-05-06 21:55:00|84305.8|84213.4|84337.9|84226.9|84337.9|84226.9|84300.2|84189.2|323
1620338400000|2021-05-06 22:00:00|84324.5|84213.5|84307|84230.2|84332.2|84251.4|84291.2|84205.3|2033
1620338700000|2021-05-06 22:05:00|84303.4|84229.3|84319.8|84269.8|84350.2|84277|84286.4|84220.9|1323
1620339000000|2021-05-06 22:10:00|84320.5|84270.5|84320.6|84270.6|84362.2|84289.3|84316.7|84238.8|1439
1620339300000|2021-05-06 22:15:00|84321.4|84271.4|84325.4|84275.4|84347.8|84284|84315.6|84251.3|1782
1620339600000|2021-05-06 22:20:00|84325.5|84275.5|84330.5|84280.5|84354.7|84289.5|84323.3|84260.2|2167
1620339900000|2021-05-06 22:25:00|84330|84280|84320.2|84270.2|84356.6|84290.1|84320.2|84252.9|1511
1620340200000|2021-05-06 22:30:00|84319.1|84269.1|84328.8|84256.2|84367.9|84288.4|84309.6|84248.7|1154
1620340500000|2021-05-06 22:35:00|84316.9|84266.9|84334.3|84257.6|84347.8|84279.9|84311.6|84248.3|1363
1620340800000|2021-05-06 22:40:00|84334.7|84259.3|84315.8|84265.8|84347.8|84278.8|84311.8|84245.5|1124
1620341100000|2021-05-06 22:45:00|84316.8|84266.8|84329.1|84253.5|84341.8|84282.7|84310.9|84250|1158
1620341400000|2021-05-06 22:50:00|84329.5|84252.9|84332.2|84259.2|84345.6|84274.9|84313.8|84248.1|925
1620341700000|2021-05-06 22:55:00|84332.4|84259.6|84317.9|84267.9|84351.4|84276.8|84314.7|84245.2|567
1620342000000|2021-05-06 23:00:00|84319.4|84269.4|84309.9|84259.9|84332.4|84272.9|84309.4|84250.6|752
1620342300000|2021-05-06 23:05:00|84309.5|84259.5|84309.1|84259.1|84320.4|84267.8|84302.1|84243.5|1455
1620342600000|2021-05-06 23:10:00|84309.3|84259.3|84291.8|84241.8|84320|84265.7|84271.9|84221.9|1316
1620342900000|2021-05-06 23:15:00|84290.8|84240.8|84315.1|84265.1|84321.9|84271.9|84275.3|84225.3|652
1620343200000|2021-05-06 23:20:00|84316.4|84266.4|84316.7|84266.7|84320.9|84270.9|84286.8|84227.3|898
1620343500000|2021-05-06 23:25:00|84316.8|84266.8|84255.7|84205.7|84318.6|84268.6|84252.4|84202.4|1576
1620343800000|2021-05-06 23:30:00|84255.4|84205.4|84285.9|84235.9|84297|84247|84253.5|84203.5|800
1620344100000|2021-05-06 23:35:00|84285.1|84235.1|84280.4|84230.4|84290.3|84240.3|84267.8|84217.8|1498
1620344400000|2021-05-06 23:40:00|84280.6|84230.6|84275|84225|84283.2|84233.2|84271.6|84221.6|839
1620344700000|2021-05-06 23:45:00|84273.6|84223.6|84268.5|84218.5|84275.8|84225.8|84262.2|84212.2|1023
1620345000000|2021-05-06 23:50:00|84270.5|84220.5|84272.3|84222.3|84278.7|84228.7|84265.4|84215.4|1195
1620345300000|2021-05-06 23:55:00|84272|84222|84269.9|84219.9|84275.2|84225.2|84264.6|84214.6|1462
1620345600000|2021-05-07 00:00:00|84268.9|84218.9|84244.7|84194.7|84281.1|84231.1|84236.9|84186.9|1318
1620345900000|2021-05-07 00:05:00|84244.9|84194.9|84257.5|84207.5|84259.5|84209.5|84241.1|84191.1|1070
1620346200000|2021-05-07 00:10:00|84257.9|84207.9|84272|84222|84280.3|84230.3|84249.3|84199.3|905
1620346500000|2021-05-07 00:15:00|84272.1|84222.1|84264.8|84214.8|84273.6|84223.6|84251.5|84201.5|616
1620346800000|2021-05-07 00:20:00|84264.5|84214.5|84265.6|84215.6|84266.7|84216.7|84257.2|84207.2|652
1620347100000|2021-05-07 00:25:00|84266.2|84216.2|84259.9|84209.9|84274.6|84224.6|84259.9|84209.9|624
1620347400000|2021-05-07 00:30:00|84260.4|84210.4|84250.7|84200.7|84261|84222.1|84247.1|84198.8|851
1620347700000|2021-05-07 00:35:00|84250.4|84200.4|84245|84195|84253.7|84203.7|84242|84192|627
1620348000000|2021-05-07 00:40:00|84245.3|84195.3|84254.6|84204.6|84259.1|84209.1|84243.9|84193.9|694
1620348300000|2021-05-07 00:45:00|84254.7|84204.7|84256.6|84206.6|84259.1|84209.1|84249.9|84199.9|668
1620348600000|2021-05-07 00:50:00|84257.8|84207.8|84285.3|84235.3|84289.2|84239.2|84255.2|84205.2|1163
1620348900000|2021-05-07 00:55:00|84285.6|84235.6|84284.6|84234.6|84308.1|84258.1|84272.2|84222.2|1404
1620349200000|2021-05-07 01:00:00|84284.8|84234.8|84291|84241|84298.1|84252.9|84274.6|84224.6|1574
1620349500000|2021-05-07 01:05:00|84291.2|84241.2|84309.7|84259.7|84319.9|84269.9|84289.5|84239.5|1596
1620349800000|2021-05-07 01:10:00|84309.8|84259.8|84294.1|84244.1|84313.7|84263.7|84288.5|84238.5|1572
1620350100000|2021-05-07 01:15:00|84292.3|84242.3|84276.8|84226.8|84299.4|84249.4|84274.7|84224.7|1511
1620350400000|2021-05-07 01:20:00|84276.9|84226.9|84291.1|84241.1|84296.5|84246.5|84269.7|84219.7|1822
1620350700000|2021-05-07 01:25:00|84290.9|84240.9|84293.1|84243.1|84297.8|84247.8|84281.9|84231.9|1487
1620351000000|2021-05-07 01:30:00|84293|84243|84279.3|84229.3|84314|84264|84271.4|84221.4|1830
1620351300000|2021-05-07 01:35:00|84278.6|84228.6|84300.8|84250.8|84305.7|84255.7|84273.2|84223.2|1462
1620351600000|2021-05-07 01:40:00|84301.2|84251.2|84256.9|84206.9|84302.1|84252.1|84253.3|84203.3|1548
1620351900000|2021-05-07 01:45:00|84257.2|84207.2|84243.7|84193.7|84259.8|84209.8|84232.3|84182.3|912
1620352200000|2021-05-07 01:50:00|84243.3|84193.3|84266.1|84216.1|84269.2|84219.2|84240.3|84190.3|746
1620352500000|2021-05-07 01:55:00|84265.8|84215.8|84251|84201|84268.1|84218.1|84250.2|84200.2|650
1620352800000|2021-05-07 02:00:00|84249.8|84199.8|84245|84195|84257.7|84207.7|84234|84184|942
1620353100000|2021-05-07 02:05:00|84245.7|84195.7|84254.2|84204.2|84258.3|84208.3|84243.6|84193.6|869
1620353400000|2021-05-07 02:10:00|84252.8|84202.8|84258.1|84208.1|84264|84225.5|84244.5|84194.5|905
1620353700000|2021-05-07 02:15:00|84258|84208|84260|84210|84274.4|84224.4|84258|84208|735
1620354000000|2021-05-07 02:20:00|84260.6|84210.6|84255.3|84205.3|84263.3|84213.3|84249.9|84199.9|799
1620354300000|2021-05-07 02:25:00|84255|84205|84261.2|84211.2|84263.4|84213.4|84251.2|84201.2|705
1620354600000|2021-05-07 02:30:00|84261|84211|84279.2|84229.2|84281.1|84231.1|84261|84211|757
1620354900000|2021-05-07 02:35:00|84279.1|84229.1|84271.7|84221.7|84281|84231|84268|84218|693
1620355200000|2021-05-07 02:40:00|84271.6|84221.6|84275.6|84225.6|84279.6|84229.6|84267.2|84217.2|707
1620355500000|2021-05-07 02:45:00|84275.1|84225.1|84265.5|84215.5|84279|84229|84261.7|84211.7|632
1620355800000|2021-05-07 02:50:00|84265.4|84215.4|84270.5|84220.5|84272.3|84222.3|84262.5|84212.5|594
1620356100000|2021-05-07 02:55:00|84270.4|84220.4|84257.6|84207.6|84270.4|84220.4|84253|84203|719
1620356400000|2021-05-07 03:00:00|84257.7|84207.7|84277.9|84227.9|84293.3|84243.3|84253.7|84203.7|913
1620356700000|2021-05-07 03:05:00|84277.6|84227.6|84278.6|84228.6|84287.5|84237.5|84272|84222|762
1620357000000|2021-05-07 03:10:00|84279.4|84229.4|84275.7|84225.7|84281.2|84240.9|84265.9|84221.9|815
1620357300000|2021-05-07 03:15:00|84276.2|84226.2|84264.9|84214.9|84277.5|84227.5|84260.3|84210.3|784
1620357600000|2021-05-07 03:20:00|84266|84216|84266.2|84216.2|84277.8|84227.8|84264|84214|646
1620357900000|2021-05-07 03:25:00|84266|84216|84262.1|84212.1|84270|84220|84257.1|84207.1|798
1620358200000|2021-05-07 03:30:00|84261.9|84211.9|84267.8|84217.8|84271.2|84221.2|84258.7|84208.7|713
1620358500000|2021-05-07 03:35:00|84268.9|84218.9|84248.2|84198.2|84277.4|84227.4|84243.5|84193.5|901
1620358800000|2021-05-07 03:40:00|84248.1|84198.1|84269.3|84219.3|84271.7|84221.7|84248.1|84198.1|1283
1620359100000|2021-05-07 03:45:00|84269.2|84219.2|84270|84220|84273.6|84223.6|84265.3|84215.3|938
1620359400000|2021-05-07 03:50:00|84269.8|84219.8|84273.9|84223.9|84280.9|84230.9|84260.5|84210.5|882
1620359700000|2021-05-07 03:55:00|84275.1|84225.1|84263.7|84213.7|84276.8|84226.8|84258.7|84208.7|822
1620360000000|2021-05-07 04:00:00|84264|84214|84256.4|84206.4|84270|84220|84251.2|84201.2|803
1620360300000|2021-05-07 04:05:00|84256.7|84206.7|84263.2|84213.2|84263.7|84213.7|84249.3|84199.3|835
1620360600000|2021-05-07 04:10:00|84263.4|84213.4|84258.8|84208.8|84265.2|84215.2|84250.9|84200.9|900
1620360900000|2021-05-07 04:15:00|84258.5|84208.5|84259.2|84209.2|84266.6|84216.6|84252.6|84202.6|1389
1620361200000|2021-05-07 04:20:00|84259.4|84209.4|84255.3|84205.3|84262.8|84212.8|84246.5|84196.5|908
1620361500000|2021-05-07 04:25:00|84255.4|84205.4|84276.5|84226.5|84283.4|84233.4|84245.6|84195.6|852
1620361800000|2021-05-07 04:30:00|84276.7|84226.7|84249|84199|84277.1|84227.1|84237.8|84187.8|949
1620362100000|2021-05-07 04:35:00|84249.3|84199.3|84274.6|84224.6|84276.5|84226.5|84246.4|84196.4|458
1620362400000|2021-05-07 04:40:00|84273.5|84223.5|84270.8|84220.8|84278.3|84228.3|84267.5|84217.5|525
1620362700000|2021-05-07 04:45:00|84271.1|84221.1|84277.8|84227.8|84283.5|84233.5|84262.8|84212.8|1134
1620363000000|2021-05-07 04:50:00|84277.9|84227.9|84256.2|84206.2|84281.5|84231.5|84254.6|84204.6|1261
1620363300000|2021-05-07 04:55:00|84256.3|84206.3|84268|84218|84273.7|84223.7|84252.7|84202.7|1077
1620363600000|2021-05-07 05:00:00|84270|84220|84261.1|84211.1|84275.1|84225.1|84254.5|84204.5|1210
1620363900000|2021-05-07 05:05:00|84262.1|84212.1|84285.6|84235.6|84289.1|84239.1|84256.5|84206.5|1141
1620364200000|2021-05-07 05:10:00|84285.9|84235.9|84286|84236|84287.5|84237.5|84276.8|84226.8|1356
1620364500000|2021-05-07 05:15:00|84285.4|84235.4|84276.3|84226.3|84290.4|84240.4|84273.1|84223.1|1547
1620364800000|2021-05-07 05:20:00|84276.4|84226.4|84283.6|84233.6|84285.6|84235.6|84273.9|84223.9|1398
1620365100000|2021-05-07 05:25:00|84283.5|84233.5|84301|84251|84301.1|84251.1|84282.9|84232.9|915
1620365400000|2021-05-07 05:30:00|84301.2|84251.2|84307.2|84257.2|84307.9|84257.9|84294|84244|816
1620365700000|2021-05-07 05:35:00|84307.6|84257.6|84296.9|84246.9|84310.5|84260.5|84294.6|84244.6|602
1620366000000|2021-05-07 05:40:00|84295.1|84245.1|84302.7|84252.7|84307.8|84257.8|84294.9|84244.9|611
1620366300000|2021-05-07 05:45:00|84301.8|84251.8|84299.1|84249.1|84309.2|84259.2|84293.8|84243.8|785
1620366600000|2021-05-07 05:50:00|84298.9|84248.9|84315.2|84265.2|84323.1|84273.1|84297.2|84247.2|775
1620366900000|2021-05-07 05:55:00|84315.6|84265.6|84328.5|84278.5|84330.3|84280.3|84311.9|84261.9|839
1620367200000|2021-05-07 06:00:00|84330|84280|84318.6|84268.6|84334.3|84294.6|84307.5|84265.1|867
1620367500000|2021-05-07 06:05:00|84319.3|84269.3|84312|84262|84340.3|84292.7|84280.8|84240.1|870
1620367800000|2021-05-07 06:10:00|84312.2|84262.2|84317.7|84267.7|84325.6|84285.6|84289.3|84248.3|1010
1620368100000|2021-05-07 06:15:00|84318.5|84268.5|84325.8|84275.8|84340.8|84297.7|84302|84264.1|1086
1620368400000|2021-05-07 06:20:00|84326.1|84276.1|84321.5|84296.5|84350.3|84313|84311|84273.6|1001
1620368700000|2021-05-07 06:25:00|84321.8|84296.8|84348|84323|84364|84327.7|84321.6|84292.3|1039
1620369000000|2021-05-07 06:30:00|84349.4|84324.4|84319.2|84294.2|84359.1|84326|84317.8|84284.9|911
1620369300000|2021-05-07 06:35:00|84319|84294|84306.4|84281.4|84341.2|84305|84279.3|84241.5|1065
1620369600000|2021-05-07 06:40:00|84306.2|84281.2|84248.3|84223.3|84324.6|84283.9|84244.3|84206.6|1102
1620369900000|2021-05-07 06:45:00|84261|84211|84238.5|84213.5|84280.3|84243.1|84237.8|84204.4|911
1620370200000|2021-05-07 06:50:00|84238.7|84213.7|84248.3|84223.3|84256.9|84223.8|84218.3|84183.8|898
1620370500000|2021-05-07 06:55:00|84248.5|84223.5|84243.6|84218.6|84268.6|84231.5|84220.7|84185.2|868
1620370800000|2021-05-07 07:00:00|84243.7|84218.7|84211.1|84186.1|84249.5|84224.5|84205.6|84180.6|1077
1620371100000|2021-05-07 07:05:00|84212|84187|84212.5|84187.5|84242.5|84217.5|84202.1|84172.8|1144
1620371400000|2021-05-07 07:10:00|84212.4|84187.4|84070.6|84020.6|84212.4|84187.4|84061|84011|1366
1620371700000|2021-05-07 07:15:00|84072.9|84022.9|84083.1|84058.1|84118.9|84080.8|84017.9|83970.7|1844
1620372000000|2021-05-07 07:20:00|84082.3|84057.3|84101.6|84076.6|84127.7|84094|84066.4|84031|1480
1620372300000|2021-05-07 07:25:00|84102|84077|84118.1|84093.1|84131.1|84095.9|84091.9|84062.8|1244
1620372600000|2021-05-07 07:30:00|84118.2|84093.2|84112.8|84087.8|84148.4|84112.8|84107.2|84074.7|1302
1620372900000|2021-05-07 07:35:00|84112.7|84087.7|84092.5|84067.5|84147.5|84109.1|84091.4|84066.4|1238
1620373200000|2021-05-07 07:40:00|84091.4|84066.4|84092.9|84067.9|84129.3|84093|84088.3|84056.7|1188
1620373500000|2021-05-07 07:45:00|84093.3|84068.3|84075|84050|84109.8|84072.7|84066.9|84029.7|1352
1620373800000|2021-05-07 07:50:00|84074.5|84049.5|84063.2|84038.2|84092.7|84055.5|84059.6|84033.3|779
1620374100000|2021-05-07 07:55:00|84064|84039|84071.7|84021.7|84085.2|84052.5|84053.6|84020.7|1235
1620374400000|2021-05-07 08:00:00|84061.5|84036.5|84037.9|84012.9|84077.7|84050.2|84030.7|84005.7|1379
1620374700000|2021-05-07 08:05:00|84038.5|84013.5|84001.8|83976.8|84048.3|84015.2|83994.9|83956.1|1346
1620375000000|2021-05-07 08:10:00|84001.1|83976.1|84061.3|84011.3|84064.3|84026.6|83992.7|83955.5|1149
1620375300000|2021-05-07 08:15:00|84061.4|84011.4|84061.4|84036.4|84075.6|84037.6|84032.9|84007|976
1620375600000|2021-05-07 08:20:00|84061.5|84036.5|84062.7|84037.7|84089.6|84050.3|84053.1|84018.4|1143
1620375900000|2021-05-07 08:25:00|84063.1|84038.1|84053|84028|84081.1|84044.2|84038.9|84001.2|1022
1620376200000|2021-05-07 08:30:00|84053.1|84028.1|84026.1|84001.1|84062.6|84030|84010.8|83985.8|1177
1620376500000|2021-05-07 08:35:00|84026.2|84001.2|83979|83954|84030.5|84001.3|83976.3|83951.3|1218
1620376800000|2021-05-07 08:40:00|83979.3|83954.3|83939|83889|83983.8|83958.8|83925.4|83887.5|1079
1620377100000|2021-05-07 08:45:00|83939.1|83889.1|83899|83874|83950.6|83915.6|83897|83861.4|1120
1620377400000|2021-05-07 08:50:00|83898.6|83873.6|83929|83879|83932.4|83907.4|83870.7|83835.1|1097
1620377700000|2021-05-07 08:55:00|83929.1|83879.1|83910.9|83885.9|83934.4|83905.7|83907.8|83875.4|1187
1620378000000|2021-05-07 09:00:00|83908.7|83883.7|83943.1|83893.1|83944|83907|83881.6|83838.8|1231
1620378300000|2021-05-07 09:05:00|83943.2|83893.2|83915.9|83890.9|83943.3|83904.7|83889.6|83851.4|1081
1620378600000|2021-05-07 09:10:00|83916.5|83891.5|83926.3|83901.3|83936.8|83908.9|83904.6|83875.9|1046
1620378900000|2021-05-07 09:15:00|83926.7|83901.7|83920.4|83895.4|83942.8|83908.5|83877.9|83841.9|1006
1620379200000|2021-05-07 09:20:00|83920.2|83895.2|83939.8|83914.8|83953.2|83920.2|83913.8|83877.7|1050
1620379500000|2021-05-07 09:25:00|83938.6|83913.6|83965.1|83915.1|83975.3|83950.3|83938.6|83912.7|848
1620379800000|2021-05-07 09:30:00|83964.3|83914.3|83983.8|83958.8|83995.2|83958.9|83942.4|83907.3|910
1620380100000|2021-05-07 09:35:00|83983.7|83958.7|84040.2|84015.2|84051.7|84016.5|83977.2|83943|1098
1620380400000|2021-05-07 09:40:00|84040.4|84015.4|84060.8|84035.8|84076.2|84039.5|84036.5|83999.4|1048
1620380700000|2021-05-07 09:45:00|84061.3|84036.3|84068.7|84043.7|84081|84048.9|84052.8|84020.7|798
1620381000000|2021-05-07 09:50:00|84068.6|84043.6|84034.9|84009.9|84087|84049.8|84034|84006.6|780
1620381300000|2021-05-07 09:55:00|84035|84010|83985.4|83960.4|84046.5|84010|83976.8|83938.7|1334
1620381600000|2021-05-07 10:00:00|83985|83960|83934.9|83884.9|83995|83964|83908.3|83870.1|1315
1620381900000|2021-05-07 10:05:00|83935.3|83885.3|83955.7|83930.7|83973.7|83939.3|83926.6|83885.3|1093
1620382200000|2021-05-07 10:10:00|83955.9|83930.9|83925.4|83900.4|83965.8|83931.8|83924|83899|839
1620382500000|2021-05-07 10:15:00|83925.1|83900.1|83938.6|83913.6|83947.8|83922.8|83920.5|83895.5|955
1620382800000|2021-05-07 10:20:00|83938.5|83913.5|83939|83914|83950.7|83924.3|83926.8|83890.9|991
1620383100000|2021-05-07 10:25:00|83939.9|83914.9|83952.4|83927.4|83970.1|83945.1|83933.5|83908.5|1134
1620383400000|2021-05-07 10:30:00|83952.5|83927.5|83976.2|83951.2|83991.5|83966.5|83952.3|83927.3|829
1620383700000|2021-05-07 10:35:00|83975.8|83950.8|83961.4|83936.4|83987|83958.3|83960.7|83935.7|817
1620384000000|2021-05-07 10:40:00|83961.6|83936.6|83986|83961|84001.2|83970.6|83961.6|83936.6|1065
1620384300000|2021-05-07 10:45:00|83986.8|83961.8|84008.9|83983.9|84013.6|83988.6|83983.1|83958.1|963
1620384600000|2021-05-07 10:50:00|84009.1|83984.1|84013.4|83988.4|84020.3|83995.3|84005.7|83980.7|1006
1620384900000|2021-05-07 10:55:00|84013.9|83988.9|84048.7|84023.7|84048.8|84023.8|84008.2|83983.2|1536
1620385200000|2021-05-07 11:00:00|84048.8|84023.8|83996.3|83971.3|84058.6|84033.6|83996.1|83962.7|1329
1620385500000|2021-05-07 11:05:00|83996.9|83971.9|83974.4|83924.4|84001.6|83976.6|83951.5|83914.1|1100
1620385800000|2021-05-07 11:10:00|83961.9|83936.9|83925.7|83900.7|83993.8|83957.7|83922.7|83884.8|1114
1620386100000|2021-05-07 11:15:00|83924.2|83899.2|83953.9|83928.9|83966.8|83938|83924.2|83892.7|953
1620386400000|2021-05-07 11:20:00|83954|83929|83916.7|83891.7|83966.1|83930.7|83892.5|83857.5|1002
1620386700000|2021-05-07 11:25:00|83916.3|83891.3|83912.7|83887.7|83935.3|83902.2|83905|83869.5|980
1620387000000|2021-05-07 11:30:00|83910.4|83885.4|83945.5|83920.5|83949.5|83924.5|83904|83879|943
1620387300000|2021-05-07 11:35:00|83945.4|83920.4|83938.2|83913.2|83952.8|83927.8|83919.5|83894.5|972
1620387600000|2021-05-07 11:40:00|83937.6|83912.6|83907.2|83882.2|83941.1|83913.6|83904.4|83879.4|1006
1620387900000|2021-05-07 11:45:00|83907.3|83882.3|83931.4|83906.4|83933.4|83908.4|83896.9|83871.9|875
1620388200000|2021-05-07 11:50:00|83929.2|83904.2|83933.9|83908.9|83949.2|83919.1|83899.4|83861.7|1111
1620388500000|2021-05-07 11:55:00|83933.4|83908.4|83915.4|83865.4|83957.2|83932.2|83880.2|83850.2|1328
1620388800000|2021-05-07 12:00:00|83917.6|83867.6|83943|83918|83951.4|83926.4|83905|83867.6|1236
1620389100000|2021-05-07 12:05:00|83942.5|83917.5|83987.8|83962.8|83991.2|83966.2|83939.7|83914.7|1184
1620389400000|2021-05-07 12:10:00|83987.5|83962.5|83987.3|83962.3|83994.9|83969.9|83977.2|83952.2|1080
1620389700000|2021-05-07 12:15:00|83987.6|83962.6|83974.8|83949.8|83988.2|83963.2|83957|83932|1175
1620390000000|2021-05-07 12:20:00|83975.5|83950.5|83967|83942|83987|83956.9|83957.7|83932.7|1159
1620390300000|2021-05-07 12:25:00|83966.1|83941.1|84012.1|83904|84017.3|83961.4|83958.5|83894.2|1137
1620390600000|2021-05-07 12:30:00|84005.4|83914.6|83557.5|83507.5|84007.4|83918.9|83429.7|83379.7|2277
1620390900000|2021-05-07 12:35:00|83558.5|83508.5|83587.8|83537.8|83619|83569|83501.2|83451.2|2296
1620391200000|2021-05-07 12:40:00|83586.9|83536.9|83581.5|83531.5|83620.4|83576.4|83494.3|83453.2|2234
1620391500000|2021-05-07 12:45:00|83582|83532|83512.5|83462.5|83599.7|83569.8|83492.6|83454.6|2083
1620391800000|2021-05-07 12:50:00|83510.6|83460.6|83404.5|83379.5|83513.1|83473.7|83370.7|83330.2|2114
1620392100000|2021-05-07 12:55:00|83405.2|83380.2|83513.7|83488.7|83539.1|83502.1|83377.4|83342|2096
1620392400000|2021-05-07 13:00:00|83514.5|83489.5|83601.4|83551.4|83602|83553.5|83464.7|83439.7|2026
1620392700000|2021-05-07 13:05:00|83602.3|83552.3|83649.5|83624.5|83703.6|83662|83572.2|83536.9|2084
1620393000000|2021-05-07 13:10:00|83649.7|83624.7|83608.4|83583.4|83699.9|83663.4|83587.4|83562.4|1877
1620393300000|2021-05-07 13:15:00|83608.1|83583.1|83673.4|83623.4|83674.1|83635.4|83577|83552|1783
1620393600000|2021-05-07 13:20:00|83674|83624|83711.3|83686.3|83741.5|83716.5|83660.2|83622.8|1980
1620393900000|2021-05-07 13:25:00|83711.4|83686.4|83704.8|83679.8|83731.5|83694.3|83670.5|83630.4|1307
1620394200000|2021-05-07 13:30:00|83705.3|83680.3|83751.2|83726.2|83788|83745.4|83680.8|83655|1197
1620394500000|2021-05-07 13:35:00|83763.1|83713.1|83679.9|83654.9|83763.1|83727.6|83672.8|83647.8|1147
1620394800000|2021-05-07 13:40:00|83678.7|83653.7|83639.5|83614.5|83761.2|83736.2|83634.2|83598.5|1205
1620395100000|2021-05-07 13:45:00|83640.1|83615.1|83522.6|83497.6|83678.7|83653.7|83516.8|83491.8|1184
1620395400000|2021-05-07 13:50:00|83521.6|83496.6|83556.5|83531.5|83568.7|83543.7|83504.9|83479.9|1174
1620395700000|2021-05-07 13:55:00|83555.6|83530.6|83530.9|83480.9|83566.2|83541.2|83506.2|83478.5|1101
1620396000000|2021-05-07 14:00:00|83518.2|83493.2|83477.3|83452.3|83534.7|83508.3|83463.3|83438.3|1147
1620396300000|2021-05-07 14:05:00|83478.4|83453.4|83413|83388|83491.3|83466.3|83404.9|83372|1050
1620396600000|2021-05-07 14:10:00|83412|83387|83418.1|83393.1|83437.2|83406.4|83388.7|83356.8|1103
1620396900000|2021-05-07 14:15:00|83419.3|83394.3|83350.2|83325.2|83420.1|83394.3|83335.4|83303.4|1064
1620397200000|2021-05-07 14:20:00|83350.8|83325.8|83334.6|83284.6|83360|83330.5|83263.9|83228.6|1109
1620397500000|2021-05-07 14:25:00|83334.8|83284.8|83273.3|83248.3|83334.8|83296.6|83264.9|83229.7|1020
1620397800000|2021-05-07 14:30:00|83270.9|83245.9|83283.5|83258.5|83288.1|83263.1|83246.8|83221.8|1033
1620398100000|2021-05-07 14:35:00|83283.6|83258.6|83332.7|83307.7|83354.6|83329.6|83266.5|83224.7|1025
1620398400000|2021-05-07 14:40:00|83332.5|83307.5|83287.6|83262.6|83341.6|83316.6|83286.3|83257.1|1028
1620398700000|2021-05-07 14:45:00|83288.2|83263.2|83272.6|83247.6|83334.2|83296.4|83244.6|83206.2|1073
1620399000000|2021-05-07 14:50:00|83270|83245|83310.7|83285.7|83329.9|83295.3|83268.6|83235.4|1072
1620399300000|2021-05-07 14:55:00|83313.4|83288.4|83288|83263|83317.6|83292.6|83267.8|83242.8|1090
1620399600000|2021-05-07 15:00:00|83286.7|83261.7|83264.1|83239.1|83308.9|83283.2|83260.9|83232.4|1105
1620399900000|2021-05-07 15:05:00|83263.6|83238.6|83237.2|83212.2|83291.6|83266.6|83234.4|83201.3|972
1620400200000|2021-05-07 15:10:00|83237.3|83212.3|83238.4|83213.4|83280|83246.8|83218.3|83193.3|823
1620400500000|2021-05-07 15:15:00|83239|83214|83241.9|83216.9|83262.2|83228.6|83226.8|83191.8|1020
1620400800000|2021-05-07 15:20:00|83242.1|83217.1|83210.6|83185.6|83253.8|83228.8|83210.6|83183.8|942
1620401100000|2021-05-07 15:25:00|83209.3|83184.3|83276.9|83226.9|83278.6|83228.6|83201|83176|955
1620401400000|2021-05-07 15:30:00|83275|83225|83232|83207|83292.5|83242.5|83219.8|83180.8|925
1620401700000|2021-05-07 15:35:00|83232.2|83207.2|83200.2|83175.2|83243.8|83207.6|83190.5|83151.2|993
1620402000000|2021-05-07 15:40:00|83200.1|83175.1|83127.8|83102.8|83200.2|83175.2|83127.8|83100.1|1022
1620402300000|2021-05-07 15:45:00|83129|83104|83147.2|83122.2|83166|83127.5|83124.5|83084.1|1051
1620402600000|2021-05-07 15:50:00|83147.5|83122.5|83166.1|83141.1|83197.6|83160.5|83137.2|83112.2|901
1620402900000|2021-05-07 15:55:00|83165.6|83140.6|83154.9|83129.9|83215.4|83176.5|83152.9|83118|824
1620403200000|2021-05-07 16:00:00|83155.1|83130.1|83202.7|83152.7|83205|83155|83153.6|83123.2|947
1620403500000|2021-05-07 16:05:00|83202.2|83152.2|83244.8|83194.8|83246.8|83196.8|83201.9|83151.9|830
1620403800000|2021-05-07 16:10:00|83244.5|83194.5|83275.1|83225.1|83283.1|83236.8|83237.5|83187.5|770
1620404100000|2021-05-07 16:15:00|83275.5|83225.5|83246.1|83196.1|83281.5|83237.7|83240.9|83190.9|774
1620404400000|2021-05-07 16:20:00|83246.4|83196.4|83258|83208|83260.1|83217.8|83219.5|83175|790
1620404700000|2021-05-07 16:25:00|83257.9|83207.9|83258.9|83208.9|83264.6|83224.5|83243.3|83201.2|758
1620405000000|2021-05-07 16:30:00|83254.9|83204.9|83284.6|83234.6|83285.4|83235.4|83247|83197|836
1620405300000|2021-05-07 16:35:00|83284.5|83234.5|83355.7|83305.7|83360.9|83312.2|83284.5|83234.5|953
1620405600000|2021-05-07 16:40:00|83355.9|83305.9|83369|83319|83372.1|83322.1|83353.8|83303.8|789
1620405900000|2021-05-07 16:45:00|83368.7|83318.7|83384.5|83359.5|83396.1|83371.1|83359.3|83317.5|761
1620406200000|2021-05-07 16:50:00|83384.6|83359.6|83384.3|83359.3|83400.1|83368.6|83378.1|83342.6|709
1620406500000|2021-05-07 16:55:00|83382.3|83357.3|83299|83274|83387.1|83362.1|83297|83259.6|831
1620406800000|2021-05-07 17:00:00|83301.1|83276.1|83261.5|83236.5|83321|83281.2|83261.5|83228.6|842
1620407100000|2021-05-07 17:05:00|83262.2|83237.2|83248.2|83223.2|83279.9|83241.8|83241.7|83203|794
1620407400000|2021-05-07 17:10:00|83247.6|83222.6|83228.4|83203.4|83250.5|83224|83219.5|83185.3|854
1620407700000|2021-05-07 17:15:00|83229.1|83204.1|83246.8|83196.8|83286.8|83238.2|83229.1|83192.9|1015
1620408000000|2021-05-07 17:20:00|83246.9|83196.9|83255|83205|83285.9|83246|83246.7|83196.7|1339
1620408300000|2021-05-07 17:25:00|83255.1|83205.1|83281.7|83231.7|83286.4|83238.3|83249.9|83199.9|1095
1620408600000|2021-05-07 17:30:00|83282.9|83232.9|83267.1|83242.1|83292.7|83255.2|83264.5|83227.1|907
1620408900000|2021-05-07 17:35:00|83267.2|83242.2|83242.6|83217.6|83269.7|83244.7|83238.2|83190.6|1025
1620409200000|2021-05-07 17:40:00|83242.8|83217.8|83287.4|83237.4|83292.7|83254.1|83242.1|83212.3|1107
1620409500000|2021-05-07 17:45:00|83287.9|83237.9|83212.9|83162.9|83287.9|83237.9|83211.9|83161.9|1417
1620409800000|2021-05-07 17:50:00|83213|83163|83233.4|83208.4|83244.5|83210.5|83198.9|83158.8|897
1620410100000|2021-05-07 17:55:00|83233.2|83208.2|83239.7|83214.7|83254.9|83218.9|83227.8|83194.1|1045
1620410400000|2021-05-07 18:00:00|83240.2|83215.2|83274.3|83249.3|83290.4|83252.7|83238.3|83211.6|1050
1620410700000|2021-05-07 18:05:00|83274.4|83249.4|83260.8|83235.8|83289.1|83252.2|83253.9|83219.4|723
1620411000000|2021-05-07 18:10:00|83260.9|83235.9|83233.5|83208.5|83264.6|83237.6|83233.3|83194.7|811
1620411300000|2021-05-07 18:15:00|83233.9|83208.9|83249.9|83224.9|83268.1|83225.6|83231.9|83206.9|802
1620411600000|2021-05-07 18:20:00|83250|83225|83266.3|83216.3|83272.2|83242|83248.8|83216.3|804
1620411900000|2021-05-07 18:25:00|83266.4|83216.4|83238.9|83213.9|83266.4|83230.5|83235.4|83200.6|728
1620412200000|2021-05-07 18:30:00|83239.2|83214.2|83220.6|83195.6|83255.7|83219.5|83212.3|83187.3|854
1620412500000|2021-05-07 18:35:00|83220.9|83195.9|83208.7|83183.7|83232.8|83203.2|83197.2|83160.7|1136
1620412800000|2021-05-07 18:40:00|83207.9|83182.9|83201.7|83176.7|83226.8|83191.2|83201.2|83162.2|987
1620413100000|2021-05-07 18:45:00|83205.3|83180.3|83205.9|83155.9|83217.5|83180.3|83187.1|83149.1|983
1620413400000|2021-05-07 18:50:00|83206.2|83156.2|83192.5|83142.5|83211.3|83161.3|83191.8|83141.8|918
1620413700000|2021-05-07 18:55:00|83192.2|83142.2|83182.9|83132.9|83193.7|83143.7|83154.8|83104.8|1183
1620414000000|2021-05-07 19:00:00|83182.6|83132.6|83195|83145|83198.4|83148.4|83178.1|83128.1|1443
1620414300000|2021-05-07 19:05:00|83194.9|83144.9|83173|83148|83194.9|83154.7|83167.5|83130.6|865
1620414600000|2021-05-07 19:10:00|83173.3|83148.3|83177.1|83127.1|83187|83150.1|83165.2|83124.3|772
1620414900000|2021-05-07 19:15:00|83177|83127|83160.1|83110.1|83180.6|83130.6|83157.9|83107.9|881
1620415200000|2021-05-07 19:20:00|83159.8|83109.8|83178.1|83128.1|83180.4|83133.1|83148|83102|1082
1620415500000|2021-05-07 19:25:00|83178|83128|83159.5|83109.5|83184.8|83138|83158.4|83108.4|1063
1620415800000|2021-05-07 19:30:00|83159.7|83109.7|83168.3|83118.3|83172.8|83122.8|83150.2|83100.2|924
1620416100000|2021-05-07 19:35:00|83168.4|83118.4|83162.5|83112.5|83188.8|83138.8|83155.5|83105.5|1008
1620416400000|2021-05-07 19:40:00|83160.2|83110.2|83152|83102|83162.3|83112.3|83142.5|83092.5|999
1620416700000|2021-05-07 19:45:00|83151.4|83101.4|83132.2|83082.2|83153.5|83103.5|83123.8|83078.5|992
1620417000000|2021-05-07 19:50:00|83131.7|83081.7|83136.9|83086.9|83140.4|83090.4|83127.8|83077.8|977
1620417300000|2021-05-07 19:55:00|83136.4|83086.4|83170.8|83120.8|83177|83127|83133.7|83083.7|1170
1620417600000|2021-05-07 20:00:00|83171.7|83121.7|83177.7|83127.7|83189.5|83139.5|83157|83107|1552
1620417900000|2021-05-07 20:05:00|83177.6|83127.6|83161|83111|83217.3|83135|83156.3|83106.3|828
1620418200000|2021-05-07 20:10:00|83159.5|83109.5|83156.1|83106.1|83216.5|83149|83140|83072.3|1657
1620418500000|2021-05-07 20:15:00|83145.9|83095.9|83156.3|83106.3|83231.9|83147.4|83124.4|83049.1|2370
1620418800000|2021-05-07 20:20:00|83155.1|83105.1|83185.3|83090.9|83249.2|83161.5|83140.2|83059.5|2353
1620419100000|2021-05-07 20:25:00|83161.1|83111.1|83158.5|83108.5|83261.6|83166.9|83145.8|83061.9|2372
1620419400000|2021-05-07 20:30:00|83165.1|83115.1|83164.4|83114.4|83239.5|83148.3|83134.2|83041.4|2303
1620419700000|2021-05-07 20:35:00|83158.3|83108.3|83160.5|83110.5|83210.7|83160.7|83134.3|83033.3|2307
1620420000000|2021-05-07 20:40:00|83158.2|83108.2|83157.6|83107.6|83253.3|83171.8|83144|83052.1|2273
1620420300000|2021-05-07 20:45:00|83155.8|83105.8|83140|83090|83215.6|83132.7|83117.3|83052.9|1538
1620420600000|2021-05-07 20:50:00|83143.1|83093.1|83107.6|83057.6|83205|83110.8|83095.2|83031.6|1313
1620420900000|2021-05-07 20:55:00|83113.1|83063.1|83087.2|83037.2|83139.5|83063.1|83069.8|82978.8|548
1620590400000|2021-05-09 20:00:00|83240.4|83104.4|83240.4|83104.4|83240.4|83104.4|83152.1|83016.1|3
1620591000000|2021-05-09 20:10:00|83152.1|83016.1|83240|83104|83241.5|83105.5|83152.1|83016.1|17
1620591300000|2021-05-09 20:15:00|83141.6|83005.6|83219.9|83083.9|83219.9|83083.9|83141.6|83005.6|2
1620591600000|2021-05-09 20:20:00|83256.5|83120.5|83182.3|83046.3|83273|83137|83162.2|83026.2|10
1620591900000|2021-05-09 20:25:00|83254.3|83118.3|83162.2|83026.2|83267.5|83131.5|83162.2|83026.2|7
1620593100000|2021-05-09 20:45:00|83256|83120|83256|83120|83256.5|83120.5|83256|83120|3
1620593400000|2021-05-09 20:50:00|83151.5|83015.5|83233.6|83097.6|83233.7|83097.7|83151.5|83015.5|33
1620593700000|2021-05-09 20:55:00|83222.4|83086.4|83230.9|83094.9|83258|83122|83159.1|83023.1|46
1620594000000|2021-05-09 21:00:00|83228.7|83092.7|83203|83067|83246.5|83110.5|83137|83001|60
1620594300000|2021-05-09 21:05:00|83218.8|83082.8|83201.9|83066.4|83237.9|83101.9|83116|82980|157
1620594600000|2021-05-09 21:10:00|83196.1|83069.9|83200.7|83064.7|83257.5|83121.5|83137.4|83001.4|160
1620594900000|2021-05-09 21:15:00|83198.7|83078.4|83239|83103|83240|83104|83176.4|83040.4|88
1620595200000|2021-05-09 21:20:00|83212|83076|83201.1|83065.1|83216.3|83080.3|83196.3|83064|70
1620595500000|2021-05-09 21:25:00|83209.8|83073.8|83207.4|83071.4|83234|83098|83192.1|83071.4|22
1620595800000|2021-05-09 21:30:00|83234|83098|83191.2|83055.2|83234|83098|83152.9|83016.9|41
1620596100000|2021-05-09 21:35:00|83203.2|83067.2|83196.2|83080.9|83214.4|83081.6|83168|83032|68
1620596400000|2021-05-09 21:40:00|83196|83080.7|83215|83079|83228.1|83092.1|83196|83070|43
1620596700000|2021-05-09 21:45:00|83196.5|83081.2|83187.8|83092.5|83228.5|83103.3|83187.8|83078.9|101
1620597000000|2021-05-09 21:50:00|83206|83095|83202|83091|83210.1|83099.1|83184.5|83082.6|61
1620597300000|2021-05-09 21:55:00|83183.8|83088.5|83194|83083|83223.6|83112.6|83152.7|83041.7|173
1620597600000|2021-05-09 22:00:00|83165|83054|83139.7|83028.7|83218.3|83107.3|83124.9|83013.9|1541
1620597900000|2021-05-09 22:05:00|83141.4|83030.4|83119|83025.3|83146.8|83035.8|83117.8|83006.8|1130
1620598200000|2021-05-09 22:10:00|83128.1|83017.1|83109.4|82998.4|83135.9|83024.9|83099|82988|919
1620598500000|2021-05-09 22:15:00|83109.3|82998.3|83133|83022|83142.7|83031.7|83109|82998|957
1620598800000|2021-05-09 22:20:00|83134.7|83023.7|83148.6|83037.6|83153.4|83042.4|83108.7|82997.7|853
1620599100000|2021-05-09 22:25:00|83153.4|83042.4|83167.2|83057|83173.4|83069.2|83142.7|83031.7|595
1620599400000|2021-05-09 22:30:00|83165.1|83054.1|83162.7|83051.7|83175.2|83064.4|83149.5|83038.5|659
1620599700000|2021-05-09 22:35:00|83164.6|83053.6|83160.3|83049.3|83175.1|83066|83145.4|83034.4|760
1620600000000|2021-05-09 22:40:00|83162.2|83051.2|83153.6|83048.9|83163|83060.8|83136.8|83025.8|464
1620600300000|2021-05-09 22:45:00|83155.5|83045|83160|83049|83184|83073|83132.1|83036.4|2257
1620600600000|2021-05-09 22:50:00|83160.9|83049.9|83166.2|83055.2|83182.1|83071.1|83135.7|83032.2|2353
1620600900000|2021-05-09 22:55:00|83167.1|83056.1|83139.8|83028.8|83174.2|83063.7|83124.7|83017.6|2251
1620601200000|2021-05-09 23:00:00|83140.3|83029.3|83086.2|83005.5|83168.2|83077.7|83071.8|83001.8|2096
1620601500000|2021-05-09 23:05:00|83083.2|83009.5|83090.9|83012|83163.9|83054.3|83052.9|82993.3|1915
1620601800000|2021-05-09 23:10:00|83090|83011.5|83080.2|83009.5|83139.4|83047.1|83063.3|82979.3|1923
1620602100000|2021-05-09 23:15:00|83080.3|83009.4|83076.8|83026.8|83122.5|83034.4|83068|82990.7|1833
1620602400000|2021-05-09 23:20:00|83074.9|83024.9|83064.8|83014.8|83103.2|83033.7|83059.8|83001.7|2193
1620602700000|2021-05-09 23:25:00|83061|83011|83067.4|83017.4|83098.8|83026.3|83059.3|83001|2215
1620603000000|2021-05-09 23:30:00|83066.4|83016.4|83069.8|83019.8|83095.9|83025.9|83063.5|83013.5|2128
1620603300000|2021-05-09 23:35:00|83068.6|83018.6|83071.3|83021.3|83094.3|83027.5|83064.1|83009.7|1450
1620603600000|2021-05-09 23:40:00|83070.2|83020.2|83055.2|83005.2|83098|83022.5|83050.4|82990.6|2145
1620603900000|2021-05-09 23:45:00|83056.1|83006.1|83052.7|83002.7|83104.6|83013.5|83045.2|82985.2|2248
1620604200000|2021-05-09 23:50:00|83052.8|83002.8|83057.4|83007.4|83109.3|83015.1|83040.6|82987.3|2230
1620604500000|2021-05-09 23:55:00|83054.2|83004.2|83066.8|83016.8|83092.3|83018.6|83049.9|82992.3|1688
1620604800000|2021-05-10 00:00:00|83069|83019|83067|83017|83121.4|83057.2|83053|82993|2331
1620605100000|2021-05-10 00:05:00|83067.3|83017.3|83088.5|83038.5|83109.8|83041.1|83066.2|83000.2|1686
1620605400000|2021-05-10 00:10:00|83101.4|83024.1|83109.3|83039.1|83119|83053.1|83058.7|82998.8|2307
1620605700000|2021-05-10 00:15:00|83109.8|83039.3|83109.8|83036|83129.8|83061.5|83082.2|83021.5|2314
1620606000000|2021-05-10 00:20:00|83107.7|83036.5|83140.7|83065.8|83148.9|83081.4|83092.8|83027.3|2328
1620606300000|2021-05-10 00:25:00|83135.4|83065.3|83131.4|83059.4|83149.6|83084.9|83113.3|83047.3|2345
1620606600000|2021-05-10 00:30:00|83130.8|83060|83110.7|83060.7|83145.8|83081.6|83081|83023.7|2342
1620606900000|2021-05-10 00:35:00|83122.3|83051.4|83130|83080|83149.6|83085.1|83109.9|83051.4|2246
1620607200000|2021-05-10 00:40:00|83129.5|83079.5|83126.5|83076.5|83152.2|83087.4|83126|83062.4|2267
1620607500000|2021-05-10 00:45:00|83137.6|83062.1|83120.3|83070.3|83146.9|83086|83115.9|83051|2216
1620607800000|2021-05-10 00:50:00|83118.4|83068.4|83108.4|83058.4|83147.1|83087.2|83097.4|83041.7|2252
1620608100000|2021-05-10 00:55:00|83108.1|83058.1|83103.2|83053.2|83137.8|83076.1|83094.1|83041.3|2023
1620608400000|2021-05-10 01:00:00|83103.5|83053.5|83121.1|83071.1|83130.3|83080.3|83089|83039|1816
1620608700000|2021-05-10 01:05:00|83120.8|83070.8|83116.2|83066.2|83132.8|83082.8|83110.8|83060.8|1945
1620609000000|2021-05-10 01:10:00|83116.9|83066.9|83103.5|83053.5|83129.8|83079.8|83102.2|83052.2|1809
1620609300000|2021-05-10 01:15:00|83104.5|83054.5|83122.4|83072.4|83143.5|83086.1|83101.9|83051.9|1855
1620609600000|2021-05-10 01:20:00|83121.2|83071.2|83149.2|83099.2|83157.2|83107.2|83114.3|83064.3|1915
1620609900000|2021-05-10 01:25:00|83151.3|83101.3|83154.2|83104.2|83161.5|83111.5|83131.5|83081.5|1829
1620610200000|2021-05-10 01:30:00|83154|83104|83155.1|83105.1|83159|83109|83137.4|83087.4|1776
1620610500000|2021-05-10 01:35:00|83153.9|83103.9|83153.7|83103.7|83166.3|83116.3|83140.8|83090.8|1847
1620610800000|2021-05-10 01:40:00|83153.3|83103.3|83133.9|83083.9|83159.9|83109.9|83133|83083|2011
1620611100000|2021-05-10 01:45:00|83134.1|83084.1|83141.7|83091.7|83152.7|83102.7|83126.7|83068.5|1797
1620611400000|2021-05-10 01:50:00|83141.6|83091.6|83145.6|83095.6|83162.4|83112.4|83134.6|83084.6|1677
1620611700000|2021-05-10 01:55:00|83146.1|83096.1|83133.2|83083.2|83149.7|83099.7|83120.5|83070.5|1063
1620612000000|2021-05-10 02:00:00|83136.1|83086.1|83126|83076|83136.1|83086.1|83121.9|83071.9|834
1620612300000|2021-05-10 02:05:00|83125.9|83075.9|83115.1|83065.1|83134.6|83084.6|83112.3|83062.3|1120
1620612600000|2021-05-10 02:10:00|83118.9|83068.9|83131.9|83081.9|83133.3|83083.3|83114.1|83064.1|997
1620612900000|2021-05-10 02:15:00|83131.5|83081.5|83154.4|83104.4|83162.8|83112.8|83127.8|83077.8|957
1620613200000|2021-05-10 02:20:00|83154|83104|83166.7|83116.7|83172.6|83122.6|83151.4|83101.4|1421
1620613500000|2021-05-10 02:25:00|83166.9|83116.9|83171.9|83121.9|83176.1|83126.1|83159.1|83109.1|1821
1620613800000|2021-05-10 02:30:00|83171.6|83121.6|83156.1|83106.1|83176.6|83126.6|83150.1|83100.1|1788
1620614100000|2021-05-10 02:35:00|83156|83106|83170.2|83120.2|83173.1|83123.1|83154.8|83104.8|1884
1620614400000|2021-05-10 02:40:00|83170.3|83120.3|83171.6|83121.6|83178.9|83128.9|83164.6|83114.6|2141
1620614700000|2021-05-10 02:45:00|83170.5|83120.5|83191.3|83141.3|83196.2|83146.2|83166.1|83116.1|1745
1620615000000|2021-05-10 02:50:00|83190.4|83140.4|83183.5|83133.5|83197.3|83147.3|83177.3|83119.4|1647
1620615300000|2021-05-10 02:55:00|83184.2|83134.2|83196.1|83146.1|83199.1|83149.1|83177.9|83127.9|1656
1620615600000|2021-05-10 03:00:00|83195.6|83145.6|83198.3|83148.3|83205.3|83155.3|83191.6|83141.6|1259
1620615900000|2021-05-10 03:05:00|83198.4|83148.4|83186.7|83136.7|83199.9|83149.9|83179.3|83129.3|526
1620616200000|2021-05-10 03:10:00|83186.5|83136.5|83191.5|83141.5|83201.2|83151.2|83182.9|83132.9|555
1620616500000|2021-05-10 03:15:00|83191.6|83141.6|83180.3|83130.3|83194.3|83144.3|83176.6|83126.6|516
1620616800000|2021-05-10 03:20:00|83180.6|83130.6|83176.9|83126.9|83184.3|83134.3|83173.5|83123.5|588
1620617100000|2021-05-10 03:25:00|83176.8|83126.8|83165.7|83115.7|83178.6|83128.6|83162.5|83103|685
1620617400000|2021-05-10 03:30:00|83166.2|83116.2|83165.6|83115.6|83171.3|83121.3|83161.8|83111.8|697
1620617700000|2021-05-10 03:35:00|83165.8|83115.8|83164.8|83114.8|83175.3|83125.3|83158.7|83108.7|825
1620618000000|2021-05-10 03:40:00|83158.7|83108.7|83167.6|83117.6|83171.3|83121.3|83155.5|83105.5|809
1620618300000|2021-05-10 03:45:00|83166.7|83116.7|83170.6|83120.6|83178.8|83128.8|83164.7|83114.7|690
1620618600000|2021-05-10 03:50:00|83171.5|83121.5|83170.5|83120.5|83176.1|83126.1|83166.8|83116.8|538
1620618900000|2021-05-10 03:55:00|83169.7|83119.7|83167.4|83117.4|83179.1|83129.1|83163.7|83113.7|566
1620619200000|2021-05-10 04:00:00|83167.6|83117.6|83172.7|83122.7|83179|83129|83166.2|83116.2|620
1620619500000|2021-05-10 04:05:00|83172.1|83122.1|83175.5|83125.5|83183.3|83133.3|83170.7|83120.7|704
1620619800000|2021-05-10 04:10:00|83176.9|83126.9|83177.9|83127.9|83188.2|83138.2|83164|83114|1093
1620620100000|2021-05-10 04:15:00|83179.1|83129.1|83178.4|83128.4|83215.9|83165.9|83173.3|83123.3|1615
1620620400000|2021-05-10 04:20:00|83178.5|83128.5|83162.7|83112.7|83181.3|83131.3|83160.3|83095.4|1379
1620620700000|2021-05-10 04:25:00|83163.6|83113.6|83167.3|83117.3|83210.2|83154.8|83150.7|83089.8|1541
1620621000000|2021-05-10 04:30:00|83165.5|83115.5|83183|83133|83219.4|83162.6|83160.6|83105.5|2150
1620621300000|2021-05-10 04:35:00|83182.9|83132.9|83157|83107|83198|83143.4|83157|83107|1664
1620621600000|2021-05-10 04:40:00|83157.2|83107.2|83182|83132|83201.6|83143.8|83154.7|83104.7|1889
1620621900000|2021-05-10 04:45:00|83180.9|83130.9|83188.5|83138.5|83227.5|83163.2|83152.8|83102.8|2135
1620622200000|2021-05-10 04:50:00|83188.3|83138.3|83203.2|83153.2|83207.9|83157.9|83179|83129|2135
1620622500000|2021-05-10 04:55:00|83204|83154|83227.6|83177.6|83237.7|83187.7|83183.9|83132.6|2244
1620622800000|2021-05-10 05:00:00|83227.7|83177.7|83166.1|83116.1|83232.1|83182.1|83163.4|83113.4|1555
1620623100000|2021-05-10 05:05:00|83165.8|83115.8|83159|83109|83178.8|83128.8|83153.7|83103.7|1593
1620623400000|2021-05-10 05:10:00|83158.7|83108.7|83142.4|83092.4|83169.9|83119.9|83140.3|83090.3|1343
1620623700000|2021-05-10 05:15:00|83141.4|83091.4|83151.2|83101.2|83166.4|83116.4|83138.9|83088.9|1358
1620624000000|2021-05-10 05:20:00|83150.9|83100.9|83157.4|83107.4|83172.7|83122.7|83146.9|83096.9|1322
1620624300000|2021-05-10 05:25:00|83157.6|83107.6|83151.3|83101.3|83182.1|83132.1|83143.5|83093.5|1247
1620624600000|2021-05-10 05:30:00|83151.8|83101.8|83137.8|83087.8|83156.1|83106.1|83137|83087|1029
1620624900000|2021-05-10 05:35:00|83137.9|83087.9|83144.6|83094.6|83147.8|83097.8|83131.4|83081.4|1130
1620625200000|2021-05-10 05:40:00|83144.1|83094.1|83154.2|83104.2|83163.5|83113.5|83143.1|83093.1|941
1620625500000|2021-05-10 05:45:00|83153.8|83103.8|83159.8|83109.8|83168.9|83118.9|83151.5|83101.5|898
1620625800000|2021-05-10 05:50:00|83159.9|83109.9|83169.3|83119.3|83170.9|83120.9|83152.2|83102.2|848
1620626100000|2021-05-10 05:55:00|83169.1|83119.1|83229.8|83144.4|83275.2|83192.9|83166.2|83116.2|1753
1620626400000|2021-05-10 06:00:00|83219.2|83138.3|83169|83119|83266|83177.6|83154.6|83115.5|1470
1620626700000|2021-05-10 06:05:00|83169.2|83119.2|83199.5|83149.5|83201.1|83161.6|83146.9|83108.9|1168
1620627000000|2021-05-10 06:10:00|83200.1|83150.1|83185.7|83135.7|83200.1|83159.4|83171.1|83129.4|1093
1620627300000|2021-05-10 06:15:00|83186.6|83136.6|83151.6|83126.6|83186.9|83138.2|83144.4|83108|980
1620627600000|2021-05-10 06:20:00|83151.3|83126.3|83147.5|83122.5|83172.2|83136|83144.2|83109.3|959
1620627900000|2021-05-10 06:25:00|83147.7|83122.7|83120.9|83095.9|83161|83132|83118.8|83091.7|1245
1620628200000|2021-05-10 06:30:00|83122.7|83097.7|83145.1|83120.1|83147.2|83122.2|83109.2|83078.2|1204
1620628500000|2021-05-10 06:35:00|83145.5|83120.5|83117.2|83092.2|83160.8|83135.8|83115.5|83090.5|1400
1620628800000|2021-05-10 06:40:00|83118.3|83093.3|83102.4|83077.4|83141.5|83116.5|83095.8|83070.8|1223
1620629100000|2021-05-10 06:45:00|83102.6|83077.6|83119.4|83069.4|83123.7|83097.7|83087.9|83057.4|1447
1620629400000|2021-05-10 06:50:00|83119.3|83069.3|83112|83087|83128.1|83103.1|83090.9|83065.9|1301
1620629700000|2021-05-10 06:55:00|83111.2|83086.2|83103.1|83078.1|83131.1|83106.1|83099.6|83061.1|1278
1620630000000|2021-05-10 07:00:00|83104.3|83079.3|83124.3|83099.3|83168.8|83143.8|83099|83074|1581
1620630300000|2021-05-10 07:05:00|83124.6|83099.6|83129.9|83104.9|83142.7|83117.7|83105.6|83080.6|1363
1620630600000|2021-05-10 07:10:00|83129.4|83104.4|83225.5|83200.5|83236|83211|83123.6|83098.6|1434
1620630900000|2021-05-10 07:15:00|83225.2|83200.2|83218.2|83193.2|83260.7|83231.6|83208.5|83173.6|1471
1620631200000|2021-05-10 07:20:00|83217.9|83192.9|83256.5|83231.5|83258.2|83233.2|83214.1|83186.3|1341
1620631500000|2021-05-10 07:25:00|83256.1|83231.1|83247.4|83222.4|83281.4|83256.4|83247|83216.3|1350
1620631800000|2021-05-10 07:30:00|83247.6|83222.6|83286.1|83261.1|83298.1|83273.1|83243.7|83218.7|1355
1620632100000|2021-05-10 07:35:00|83286.3|83261.3|83318.2|83293.2|83333|83308|83279.2|83254.2|1308
1620632400000|2021-05-10 07:40:00|83318.7|83293.7|83367.3|83342.3|83375.1|83350.1|83314.9|83289.9|1259
1620632700000|2021-05-10 07:45:00|83366.8|83341.8|83336|83311|83370.8|83345.8|83334.2|83309.2|1245
1620633000000|2021-05-10 07:50:00|83335.8|83310.8|83306.4|83281.4|83348.1|83323.1|83299.8|83274.8|1456
1620633300000|2021-05-10 07:55:00|83306.7|83281.7|83309.6|83284.6|83340.3|83309|83301.7|83276.7|1220
1620633600000|2021-05-10 08:00:00|83308.9|83283.9|83329.7|83304.7|83351|83326|83298.2|83263.2|1305
1620633900000|2021-05-10 08:05:00|83329.9|83304.9|83273.7|83248.7|83342.9|83307.6|83253.5|83228.5|1425
1620634200000|2021-05-10 08:10:00|83273.6|83248.6|83298.8|83273.8|83312.3|83278|83266.3|83239|1257
1620634500000|2021-05-10 08:15:00|83302.8|83277.8|83276.6|83251.6|83318.5|83292.2|83276.6|83250.8|1099
1620634800000|2021-05-10 08:20:00|83277.6|83252.6|83281.7|83256.7|83293.9|83267.3|83272.6|83238.3|1155
1620635100000|2021-05-10 08:25:00|83281.5|83256.5|83201.1|83176.1|83294|83269|83197.3|83172.3|1399
1620635400000|2021-05-10 08:30:00|83200.8|83175.8|83218.1|83193.1|83245|83208.1|83200.8|83175.8|1267
1620635700000|2021-05-10 08:35:00|83218.3|83193.3|83154.1|83129.1|83218.3|83193.3|83151.8|83126.8|1253
1620636000000|2021-05-10 08:40:00|83153.9|83128.9|83160.3|83135.3|83193.9|83168.9|83138|83113|1371
1620636300000|2021-05-10 08:45:00|83159.6|83134.6|83138.1|83113.1|83177.7|83152.7|83131.3|83105.6|1355
1620636600000|2021-05-10 08:50:00|83138.4|83113.4|83133.4|83108.4|83173.6|83148.6|83122.8|83097.8|1301
1620636900000|2021-05-10 08:55:00|83132.8|83107.8|83146.4|83121.4|83163.2|83138.2|83118.9|83093.9|1407
1620637200000|2021-05-10 09:00:00|83146.9|83121.9|83190.3|83165.3|83198.3|83173.3|83136|83111|1364
1620637500000|2021-05-10 09:05:00|83190.1|83165.1|83193.7|83168.7|83209.5|83184.5|83168.8|83143.8|1261
1620637800000|2021-05-10 09:10:00|83194.1|83169.1|83214|83189|83220.5|83195.5|83190.4|83165.4|993
1620638100000|2021-05-10 09:15:00|83213.8|83188.8|83238.2|83213.2|83261.4|83236.4|83212.2|83187.2|1071
1620638400000|2021-05-10 09:20:00|83238|83213|83209.9|83184.9|83243.1|83218.1|83205.9|83180.9|1028
1620638700000|2021-05-10 09:25:00|83210.1|83185.1|83205|83180|83223.2|83194.7|83193.7|83164|1123
1620639000000|2021-05-10 09:30:00|83205.1|83180.1|83208.8|83183.8|83229.3|83204.3|83192.4|83167.4|1311
1620639300000|2021-05-10 09:35:00|83208.6|83183.6|83156.7|83131.7|83208.9|83183.9|83154.1|83123.7|1189
1620639600000|2021-05-10 09:40:00|83156.9|83131.9|83157|83132|83192.1|83167.1|83142.8|83106.9|1139
1620639900000|2021-05-10 09:45:00|83157.2|83132.2|83128.8|83103.8|83174.7|83142.7|83124.5|83086.4|1101
1620640200000|2021-05-10 09:50:00|83129.1|83104.1|83133.2|83108.2|83146.6|83121.6|83125.2|83100.2|853
1620640500000|2021-05-10 09:55:00|83133.5|83108.5|83139.4|83114.4|83158.4|83129.2|83129.7|83104.7|1108
1620640800000|2021-05-10 10:00:00|83138.9|83113.9|83114.2|83089.2|83179.8|83154.8|83104|83079|1289
1620641100000|2021-05-10 10:05:00|83114.3|83089.3|83118.2|83093.2|83151.9|83126.9|83111.5|83086.5|1221
1620641400000|2021-05-10 10:10:00|83118.1|83093.1|83140|83115|83163.2|83138.2|83112.4|83087.4|1175
1620641700000|2021-05-10 10:15:00|83139.5|83114.5|83150.1|83125.1|83179.6|83154.6|83139.5|83114.5|1030
1620642000000|2021-05-10 10:20:00|83150.8|83125.8|83137.7|83112.7|83156.4|83131.4|83129.2|83104.2|971
1620642300000|2021-05-10 10:25:00|83137.3|83112.3|83142.8|83117.8|83168.6|83140.4|83134.2|83109.2|1016
1620642600000|2021-05-10 10:30:00|83142.9|83117.9|83187.1|83162.1|83196.3|83171.3|83130.2|83105.2|1140
1620642900000|2021-05-10 10:35:00|83187.2|83162.2|83149.5|83124.5|83196|83171|83145.5|83119.1|1115
1620643200000|2021-05-10 10:40:00|83149.7|83124.7|83151.9|83126.9|83155|83130|83137.9|83112.9|1116
1620643500000|2021-05-10 10:45:00|83152|83127|83150.3|83125.3|83170.2|83145.2|83144.4|83119.4|1100
1620643800000|2021-05-10 10:50:00|83150.2|83125.2|83145.2|83120.2|83162.6|83137.6|83137.9|83112.9|1029
1620644100000|2021-05-10 10:55:00|83145.5|83120.5|83198|83173|83214.2|83185.7|83144.2|83109.6|1268
1620644400000|2021-05-10 11:00:00|83197.9|83172.9|83223.8|83198.8|83232.7|83207.7|83164.9|83139.9|1326
1620644700000|2021-05-10 11:05:00|83225.5|83200.5|83232.9|83207.9|83234.6|83209.6|83219.1|83194.1|924
1620645000000|2021-05-10 11:10:00|83232.8|83207.8|83182.8|83157.8|83233.1|83208.1|83178.7|83153.7|1112
1620645300000|2021-05-10 11:15:00|83183.1|83158.1|83178.3|83153.3|83189.9|83164.9|83166.5|83141.5|910
1620645600000|2021-05-10 11:20:00|83178.1|83153.1|83199|83174|83208|83183|83175.6|83150.6|993
1620645900000|2021-05-10 11:25:00|83199.2|83174.2|83218.8|83193.8|83234.4|83206.3|83182.4|83157.4|1146
1620646200000|2021-05-10 11:30:00|83220|83195|83217.2|83192.2|83246.6|83221.6|83211.9|83186.9|1221
1620646500000|2021-05-10 11:35:00|83216.5|83191.5|83216.6|83191.6|83234.3|83209.3|83199.9|83174.9|1134
1620646800000|2021-05-10 11:40:00|83216.7|83191.7|83168.2|83143.2|83216.8|83191.8|83166.9|83141.9|1132
1620647100000|2021-05-10 11:45:00|83169.6|83144.6|83197.2|83172.2|83210.8|83185.8|83169.6|83144.6|1049
1620647400000|2021-05-10 11:50:00|83197.5|83172.5|83192.9|83167.9|83218.7|83193.7|83191.3|83166.3|982
1620647700000|2021-05-10 11:55:00|83193.4|83168.4|83210.4|83185.4|83217.9|83192.9|83186.3|83161.3|1194
1620648000000|2021-05-10 12:00:00|83210.5|83185.5|83217.6|83192.6|83228.3|83203.3|83204.5|83179.5|1170
1620648300000|2021-05-10 12:05:00|83218.9|83193.9|83206.4|83181.4|83226.6|83201.6|83178.4|83153.4|1143
1620648600000|2021-05-10 12:10:00|83206.6|83181.6|83202.9|83177.9|83223.6|83198.6|83192.7|83161.9|965
1620648900000|2021-05-10 12:15:00|83203.2|83178.2|83192.9|83167.9|83233.3|83195.8|83175.9|83150.9|1297
1620649200000|2021-05-10 12:20:00|83193.3|83168.3|83207.5|83182.5|83227|83202|83181.8|83156.8|1390
1620649500000|2021-05-10 12:25:00|83207.3|83182.3|83212|83187|83226.8|83201.8|83205.1|83180.1|1197
1620649800000|2021-05-10 12:30:00|83212.1|83187.1|83210.1|83185.1|83216.4|83191.4|83174|83146.7|1129
1620650100000|2021-05-10 12:35:00|83210.2|83185.2|83194|83169|83247.9|83215.8|83170.6|83145.6|1382
1620650400000|2021-05-10 12:40:00|83193.2|83168.2|83179.9|83154.9|83195.4|83170.4|83169.7|83144.7|1254
1620650700000|2021-05-10 12:45:00|83179.6|83154.6|83153.3|83128.3|83181.7|83156.7|83145.1|83120.1|1101
1620651000000|2021-05-10 12:50:00|83153.2|83128.2|83194.7|83169.7|83200.5|83175.5|83152.7|83127.7|1143
1620651300000|2021-05-10 12:55:00|83194.9|83169.9|83189.2|83164.2|83215.2|83190.2|83180.7|83155.7|1299
1620651600000|2021-05-10 13:00:00|83190.1|83165.1|83183.3|83158.3|83237|83212|83176.3|83151.3|1506
1620651900000|2021-05-10 13:05:00|83183.5|83158.5|83249.2|83224.2|83249.2|83224.2|83182.3|83157.3|1325
1620652200000|2021-05-10 13:10:00|83250|83225|83233.1|83208.1|83262.1|83237.1|83219.7|83190.2|1306
1620652500000|2021-05-10 13:15:00|83232.2|83207.2|83281.2|83256.2|83281.5|83256.5|83223.4|83198.4|1326
1620652800000|2021-05-10 13:20:00|83281.8|83256.8|83225.2|83200.2|83288.5|83263.5|83224.5|83199.5|1403
1620653100000|2021-05-10 13:25:00|83228.3|83203.3|83187|83162|83231.9|83206.9|83162.7|83137.7|966
1620653400000|2021-05-10 13:30:00|83187.7|83162.7|83213.4|83188.4|83223.3|83198.3|83160.3|83135.3|1119
1620653700000|2021-05-10 13:35:00|83213.3|83188.3|83270.2|83245.2|83293|83268|83205.1|83180.1|1151
1620654000000|2021-05-10 13:40:00|83272.8|83247.8|83233.4|83208.4|83307.1|83282.1|83215.2|83190.2|1107
1620654300000|2021-05-10 13:45:00|83233.9|83208.9|83274|83249|83325.8|83300.8|83232.5|83207.5|1071
1620654600000|2021-05-10 13:50:00|83273.3|83248.3|83324.5|83299.5|83328.8|83303.8|83269.3|83244.3|1046
1620654900000|2021-05-10 13:55:00|83324.3|83299.3|83298.4|83273.4|83350|83325|83281|83256|1105
1620655200000|2021-05-10 14:00:00|83299.2|83274.2|83272.7|83247.7|83334.6|83309.6|83271.9|83246.9|1116
1620655500000|2021-05-10 14:05:00|83273|83248|83206|83181|83291.5|83266.5|83201.8|83176.8|1097
1620655800000|2021-05-10 14:10:00|83205.5|83180.5|83138.1|83113.1|83209.4|83184.4|83134.7|83109.7|1036
1620656100000|2021-05-10 14:15:00|83137.2|83112.2|83143.2|83118.2|83151.5|83126.5|83122.3|83097.3|955
1620656400000|2021-05-10 14:20:00|83142.7|83117.7|83228.9|83178.9|83228.9|83178.9|83139|83113.4|956
1620656700000|2021-05-10 14:25:00|83229|83179|83228.4|83178.4|83236.2|83198.1|83198|83156.4|1001
1620657000000|2021-05-10 14:30:00|83230.1|83180.1|83244.5|83194.5|83256.7|83206.7|83203.7|83169.4|961
1620657300000|2021-05-10 14:35:00|83245.1|83195.1|83209.6|83159.6|83255.2|83217|83204.3|83159.4|866
1620657600000|2021-05-10 14:40:00|83209.7|83159.7|83197.9|83147.9|83213|83177|83169.9|83136.2|811
1620657900000|2021-05-10 14:45:00|83198|83148|83239.2|83214.2|83257.7|83219.1|83198|83148|984
1620658200000|2021-05-10 14:50:00|83239.3|83214.3|83291.5|83266.5|83331.5|83294.9|83226.4|83193.5|1096
1620658500000|2021-05-10 14:55:00|83304.7|83254.7|83253.3|83203.3|83313.2|83270.6|83236.6|83198.1|1151
1620658800000|2021-05-10 15:00:00|83252.3|83202.3|83294.3|83244.3|83298.3|83254.5|83245.1|83200.6|1104
1620659100000|2021-05-10 15:05:00|83295.1|83245.1|83295.7|83245.7|83301.4|83259.2|83257.9|83216.7|941
1620659400000|2021-05-10 15:10:00|83295.8|83245.8|83259.1|83234.1|83302.6|83255|83248.4|83209.1|936
1620659700000|2021-05-10 15:15:00|83259.7|83234.7|83240.2|83190.2|83279.4|83236.5|83212.1|83179.1|935
1620660000000|2021-05-10 15:20:00|83241.1|83191.1|83221.6|83171.6|83243.9|83204.4|83192.6|83154.6|818
1620660300000|2021-05-10 15:25:00|83222|83172|83206.1|83156.1|83228|83193.7|83187.5|83148.9|819
1620660600000|2021-05-10 15:30:00|83205.7|83155.7|83185.3|83135.3|83209.1|83171.3|83172.8|83133.4|826
1620660900000|2021-05-10 15:35:00|83185.2|83135.2|83186.8|83136.8|83190.7|83140.7|83178.5|83128.5|726
1620661200000|2021-05-10 15:40:00|83186.9|83136.9|83159.1|83109.1|83188.9|83138.9|83152|83102|776
1620661500000|2021-05-10 15:45:00|83157.1|83107.1|83155.8|83105.8|83169.4|83124|83120.8|83070.8|872
1620661800000|2021-05-10 15:50:00|83155.3|83105.3|83146.9|83121.9|83161.3|83123.9|83127.9|83092.5|835
1620662100000|2021-05-10 15:55:00|83146.7|83121.7|83139.4|83089.4|83159|83125.1|83125.8|83088.7|712
1620662400000|2021-05-10 16:00:00|83140.1|83090.1|83122.9|83072.9|83148.6|83105.8|83118.2|83068.2|785
1620662700000|2021-05-10 16:05:00|83122.8|83072.8|83114.7|83064.7|83128.8|83087.7|83110.8|83062.3|707
1620663000000|2021-05-10 16:10:00|83115.1|83065.1|83149|83099|83149.3|83099.3|83099.9|83049.9|624
1620663300000|2021-05-10 16:15:00|83148.5|83098.5|83138.2|83088.2|83149.6|83099.6|83131.9|83081.9|650
1620663600000|2021-05-10 16:20:00|83138.3|83088.3|83124.9|83074.9|83162.4|83112.4|83121.9|83071.9|610
1620663900000|2021-05-10 16:25:00|83124.7|83074.7|83136.7|83086.7|83143.5|83098.4|83119.5|83069.5|725
1620664200000|2021-05-10 16:30:00|83136.9|83086.9|83191.2|83141.2|83191.6|83141.6|83130|83080|660
1620664500000|2021-05-10 16:35:00|83191|83141|83202.9|83152.9|83216.2|83166.2|83190|83140|748
1620664800000|2021-05-10 16:40:00|83202.7|83152.7|83226.5|83176.5|83228.4|83178.4|83200.6|83150.6|644
1620665100000|2021-05-10 16:45:00|83226.4|83176.4|83228.7|83178.7|83232.4|83182.4|83219.6|83169.6|625
1620665400000|2021-05-10 16:50:00|83228.6|83178.6|83226.5|83176.5|83234.4|83199.4|83218.3|83170.4|620
1620665700000|2021-05-10 16:55:00|83225.9|83175.9|83222.5|83172.5|83232.9|83188.6|83206.8|83166.6|620
1620666000000|2021-05-10 17:00:00|83222.4|83172.4|83251.1|83201.1|83251.9|83201.9|83222.4|83172.4|755
1620666300000|2021-05-10 17:05:00|83251.2|83201.2|83248|83198|83259.5|83209.5|83242.8|83192.8|576
1620666600000|2021-05-10 17:10:00|83248.1|83198.1|83249.3|83199.3|83253.3|83203.3|83244|83194|583
1620666900000|2021-05-10 17:15:00|83249.5|83199.5|83269.5|83219.5|83272.1|83222.1|83249.2|83199.2|585
1620667200000|2021-05-10 17:20:00|83269.3|83219.3|83247.2|83197.2|83283.3|83233.3|83247.2|83197.2|696
1620667500000|2021-05-10 17:25:00|83247.3|83197.3|83240|83190|83254.7|83204.7|83238.5|83188.5|636
1620667800000|2021-05-10 17:30:00|83239.7|83189.7|83238.7|83188.7|83247.2|83197.2|83233.6|83183.6|518
1620668100000|2021-05-10 17:35:00|83238.5|83188.5|83240.3|83190.3|83250.9|83200.9|83231.3|83181.3|512
1620668400000|2021-05-10 17:40:00|83239.9|83189.9|83240.3|83190.3|83245.7|83195.7|83226.8|83176.8|555
1620668700000|2021-05-10 17:45:00|83240.1|83190.1|83234.2|83184.2|83245.2|83195.2|83229.5|83179.5|618
1620669000000|2021-05-10 17:50:00|83233.7|83183.7|83235.1|83185.1|83238.4|83188.4|83228.5|83178.5|603
1620669300000|2021-05-10 17:55:00|83234.9|83184.9|83238.6|83188.6|83241.6|83191.6|83230|83180|624
1620669600000|2021-05-10 18:00:00|83238.2|83188.2|83230.3|83180.3|83241.1|83191.1|83220.2|83170.2|760
1620669900000|2021-05-10 18:05:00|83231.5|83181.5|83218.7|83168.7|83231.6|83181.6|83208.5|83158.5|662
1620670200000|2021-05-10 18:10:00|83219.1|83169.1|83227.5|83177.5|83229.5|83179.5|83204.8|83154.8|626
1620670500000|2021-05-10 18:15:00|83227.8|83177.8|83307|83257|83307.1|83257.1|83227.8|83177.8|930
1620670800000|2021-05-10 18:20:00|83306.4|83256.4|83317|83267|83338.8|83288.8|83286.6|83236.6|915
1620671100000|2021-05-10 18:25:00|83317.3|83267.3|83311|83261|83328.6|83278.6|83296.4|83246.4|842
1620671400000|2021-05-10 18:30:00|83311.1|83261.1|83342.3|83292.3|83344.3|83294.3|83311|83261|722
1620671700000|2021-05-10 18:35:00|83342.2|83292.2|83324.4|83274.4|83354.4|83304.4|83323.9|83273.9|744
1620672000000|2021-05-10 18:40:00|83324.5|83274.5|83348.1|83298.1|83381.7|83331.7|83321|83271|778
1620672300000|2021-05-10 18:45:00|83348.2|83298.2|83354.5|83304.5|83368|83318|83346.3|83296.3|701
1620672600000|2021-05-10 18:50:00|83354.6|83304.6|83371.5|83321.5|83379.9|83329.9|83346.9|83296.9|882
1620672900000|2021-05-10 18:55:00|83372.6|83322.6|83345.6|83295.6|83386.6|83336.6|83333.7|83283.7|920
1620673200000|2021-05-10 19:00:00|83345.7|83295.7|83328.3|83278.3|83361.9|83311.9|83317|83267|790
1620673500000|2021-05-10 19:05:00|83328.5|83278.5|83320.4|83270.4|83342.1|83292.1|83319.8|83269.8|766
1620673800000|2021-05-10 19:10:00|83320.3|83270.3|83321.2|83271.2|83325.2|83275.2|83314.4|83264.4|722
1620674100000|2021-05-10 19:15:00|83322.5|83272.5|83317.4|83267.4|83332|83282|83312.8|83262.8|705
1620674400000|2021-05-10 19:20:00|83317.3|83267.3|83311.3|83261.3|83328.4|83278.4|83305.4|83255.4|664
1620674700000|2021-05-10 19:25:00|83311.1|83261.1|83324.3|83274.3|83327.5|83277.5|83305.6|83255.6|767
1620675000000|2021-05-10 19:30:00|83325.4|83275.4|83310.8|83260.8|83332.1|83282.1|83308.1|83258.1|784
1620675300000|2021-05-10 19:35:00|83311.9|83261.9|83338.6|83288.6|83340.3|83290.3|83306.9|83256.9|826
1620675600000|2021-05-10 19:40:00|83339.1|83289.1|83339.8|83289.8|83347.4|83297.4|83327.7|83277.7|871
1620675900000|2021-05-10 19:45:00|83339.6|83289.6|83340.3|83290.3|83350.3|83300.3|83338.2|83288.2|835
1620676200000|2021-05-10 19:50:00|83340.5|83290.5|83341.3|83291.3|83347.7|83297.7|83331.2|83281.2|911
1620676500000|2021-05-10 19:55:00|83340.4|83290.4|83349.6|83299.6|83358.8|83308.8|83337.5|83287.5|811
1620676800000|2021-05-10 20:00:00|83349.5|83299.5|83338.1|83288.1|83355.9|83305.9|83333.1|83283.1|708
1620677100000|2021-05-10 20:05:00|83336.8|83286.8|83349.4|83299.4|83352.9|83302.9|83329.4|83279.4|582
1620677400000|2021-05-10 20:10:00|83350.1|83300.1|83346.4|83296.4|83354.7|83304.7|83345.9|83295.9|364
1620677700000|2021-05-10 20:15:00|83346.5|83296.5|83341.7|83291.7|83349.5|83299.5|83336.4|83286.4|347
1620678000000|2021-05-10 20:20:00|83341.9|83291.9|83355|83305|83356.2|83306.2|83326.1|83276.1|453
1620678300000|2021-05-10 20:25:00|83354.7|83304.7|83379.4|83329.4|83380.8|83330.8|83350.6|83300.6|602
1620678600000|2021-05-10 20:30:00|83388.3|83338.3|83410.8|83360.8|83422.3|83372.3|83384.4|83334.4|722
1620678900000|2021-05-10 20:35:00|83410.7|83360.7|83427.1|83377.1|83469.6|83403.1|83410.2|83360.2|630
1620679200000|2021-05-10 20:40:00|83427.3|83377.3|83441.2|83391.2|83475.5|83412.1|83417.1|83345.9|1076
1620679500000|2021-05-10 20:45:00|83437.9|83387.9|83475.1|83401.2|83523.4|83416.5|83432.2|83346.9|1312
1620679800000|2021-05-10 20:50:00|83475|83401.5|83505.9|83455.9|83508.3|83458.3|83443.9|83364.6|842
1620680100000|2021-05-10 20:55:00|83507.8|83457.8|83499.4|83410.3|83531.8|83478.2|83479.3|83395.6|517
1620680400000|2021-05-10 21:00:00|83502.9|83410.9|83490.5|83379.5|83524.8|83413.8|83487.3|83376.3|46
1620680700000|2021-05-10 21:05:00|83482.3|83371.3|83494.5|83383.5|83515.5|83404.5|83441.3|83330.3|157
1620681000000|2021-05-10 21:10:00|83489.4|83378.4|83490.6|83379.6|83497.9|83386.9|83390.7|83279.7|183
1620681300000|2021-05-10 21:15:00|83478.1|83367.1|83478.2|83367.2|83491.2|83380.2|83441|83330|312
1620681600000|2021-05-10 21:20:00|83469.5|83358.5|83465.3|83354.3|83495.9|83384.9|83434|83323|162
1620681900000|2021-05-10 21:25:00|83467.5|83356.5|83472.6|83361.6|83499|83388|83457.3|83346.3|149
1620682200000|2021-05-10 21:30:00|83469.1|83358.1|83477.3|83366.3|83499.2|83388.2|83462.3|83351.3|198
1620682500000|2021-05-10 21:35:00|83477.1|83366.1|83470.7|83359.7|83493.8|83382.8|83461.8|83350.8|157
1620682800000|2021-05-10 21:40:00|83470.5|83359.5|83484.8|83373.8|83498.7|83387.7|83465.2|83356.2|148
1620683100000|2021-05-10 21:45:00|83490.9|83379.9|83498.5|83387.5|83501.3|83390.3|83418.2|83307.2|257
1620683400000|2021-05-10 21:50:00|83497|83386|83493.5|83382.5|83515.4|83404.4|83458.9|83347.9|224
1620683700000|2021-05-10 21:55:00|83482.5|83371.5|83472.9|83361.9|83509.1|83398.1|83454.9|83353.8|242
1620684000000|2021-05-10 22:00:00|83472.7|83361.7|83460.4|83349.4|83485.1|83374.1|83434.4|83323.4|1314
1620684300000|2021-05-10 22:05:00|83457.9|83346.9|83468.4|83384.3|83484.6|83391.3|83444.1|83343.5|1311
1620684600000|2021-05-10 22:10:00|83479.4|83382.4|83477.5|83391.6|83484.6|83399.5|83464.8|83373.5|1334
1620684900000|2021-05-10 22:15:00|83479|83389.1|83445.9|83372.6|83481.7|83412.9|83434.6|83368.8|1251
1620685200000|2021-05-10 22:20:00|83445.8|83372.7|83445.6|83374.6|83482.1|83399.1|83424.1|83359.1|1280
1620685500000|2021-05-10 22:25:00|83433.9|83383.9|83423.1|83343.9|83449.9|83388.1|83397.4|83335.1|1326
1620685800000|2021-05-10 22:30:00|83420.9|83346.6|83430.7|83380.7|83453|83387.1|83394.6|83333|1219
1620686100000|2021-05-10 22:35:00|83431.6|83381.6|83419.8|83336.9|83458.2|83386.5|83372.2|83309.7|1172
1620686400000|2021-05-10 22:40:00|83419.1|83335.7|83420.4|83342.2|83456.8|83379|83383|83324.1|1199
1620686700000|2021-05-10 22:45:00|83415.5|83342|83402.1|83352.1|83433|83358.5|83394.1|83330.6|1311
1620687000000|2021-05-10 22:50:00|83417.9|83341.1|83398.5|83348.5|83423.4|83356.2|83392.3|83330.1|1287
1620687300000|2021-05-10 22:55:00|83397|83347|83407.9|83357.9|83427.6|83364.5|83393.1|83330.4|1271
1620687600000|2021-05-10 23:00:00|83408.5|83358.5|83394.8|83344.8|83424.2|83365.9|83388.2|83326.1|882
1620687900000|2021-05-10 23:05:00|83393.1|83343.1|83384.6|83334.6|83413.1|83363.1|83371.7|83312.7|884
1620688200000|2021-05-10 23:10:00|83384.3|83334.3|83398.2|83348.2|83399.9|83349.9|83380.8|83330.8|826
1620688500000|2021-05-10 23:15:00|83398.5|83348.5|83417.3|83367.3|83430.6|83378|83389.8|83339.8|777
1620688800000|2021-05-10 23:20:00|83417.6|83367.6|83397.7|83347.7|83420.2|83370.2|83390.9|83340.9|336
1620689100000|2021-05-10 23:25:00|83397.4|83347.4|83399|83349|83461.5|83377.1|83374.6|83324.1|415
1620689400000|2021-05-10 23:30:00|83399.1|83349.1|83379.6|83329.6|83401|83351|83377.9|83327.9|429
1620689700000|2021-05-10 23:35:00|83379.9|83329.9|83385.2|83335.2|83390.3|83340.3|83374|83324|363
1620690000000|2021-05-10 23:40:00|83383.8|83333.8|83360.5|83310.5|83484|83373|83359|83309|368
1620690300000|2021-05-10 23:45:00|83360.2|83310.2|83358.7|83308.7|83429.4|83362.2|83356.3|83306.3|739
1620690600000|2021-05-10 23:50:00|83358.9|83308.9|83407.2|83357.2|83419.6|83357.4|83355.7|83305.7|708
1620690900000|2021-05-10 23:55:00|83407.4|83357.4|83368.4|83318.4|83411.8|83361.8|83365.4|83315.4|453
1620604800000|2021-05-10 00:00:00|83069|83019|83067|83017|83121.4|83057.2|83053|82993|2331
1620605100000|2021-05-10 00:05:00|83067.3|83017.3|83088.5|83038.5|83109.8|83041.1|83066.2|83000.2|1686
1620605400000|2021-05-10 00:10:00|83101.4|83024.1|83109.3|83039.1|83119|83053.1|83058.7|82998.8|2307
1620605700000|2021-05-10 00:15:00|83109.8|83039.3|83109.8|83036|83129.8|83061.5|83082.2|83021.5|2314
1620606000000|2021-05-10 00:20:00|83107.7|83036.5|83140.7|83065.8|83148.9|83081.4|83092.8|83027.3|2328
1620606300000|2021-05-10 00:25:00|83135.4|83065.3|83131.4|83059.4|83149.6|83084.9|83113.3|83047.3|2345
1620606600000|2021-05-10 00:30:00|83130.8|83060|83110.7|83060.7|83145.8|83081.6|83081|83023.7|2342
1620606900000|2021-05-10 00:35:00|83122.3|83051.4|83130|83080|83149.6|83085.1|83109.9|83051.4|2246
1620607200000|2021-05-10 00:40:00|83129.5|83079.5|83126.5|83076.5|83152.2|83087.4|83126|83062.4|2267
1620607500000|2021-05-10 00:45:00|83137.6|83062.1|83120.3|83070.3|83146.9|83086|83115.9|83051|2216
1620607800000|2021-05-10 00:50:00|83118.4|83068.4|83108.4|83058.4|83147.1|83087.2|83097.4|83041.7|2252
1620608100000|2021-05-10 00:55:00|83108.1|83058.1|83103.2|83053.2|83137.8|83076.1|83094.1|83041.3|2023
1620608400000|2021-05-10 01:00:00|83103.5|83053.5|83121.1|83071.1|83130.3|83080.3|83089|83039|1816
1620608700000|2021-05-10 01:05:00|83120.8|83070.8|83116.2|83066.2|83132.8|83082.8|83110.8|83060.8|1945
1620609000000|2021-05-10 01:10:00|83116.9|83066.9|83103.5|83053.5|83129.8|83079.8|83102.2|83052.2|1809
1620609300000|2021-05-10 01:15:00|83104.5|83054.5|83122.4|83072.4|83143.5|83086.1|83101.9|83051.9|1855
1620609600000|2021-05-10 01:20:00|83121.2|83071.2|83149.2|83099.2|83157.2|83107.2|83114.3|83064.3|1915
1620609900000|2021-05-10 01:25:00|83151.3|83101.3|83154.2|83104.2|83161.5|83111.5|83131.5|83081.5|1829
1620610200000|2021-05-10 01:30:00|83154|83104|83155.1|83105.1|83159|83109|83137.4|83087.4|1776
1620610500000|2021-05-10 01:35:00|83153.9|83103.9|83153.7|83103.7|83166.3|83116.3|83140.8|83090.8|1847
1620610800000|2021-05-10 01:40:00|83153.3|83103.3|83133.9|83083.9|83159.9|83109.9|83133|83083|2011
1620611100000|2021-05-10 01:45:00|83134.1|83084.1|83141.7|83091.7|83152.7|83102.7|83126.7|83068.5|1797
1620611400000|2021-05-10 01:50:00|83141.6|83091.6|83145.6|83095.6|83162.4|83112.4|83134.6|83084.6|1677
1620611700000|2021-05-10 01:55:00|83146.1|83096.1|83133.2|83083.2|83149.7|83099.7|83120.5|83070.5|1063
1620612000000|2021-05-10 02:00:00|83136.1|83086.1|83126|83076|83136.1|83086.1|83121.9|83071.9|834
1620612300000|2021-05-10 02:05:00|83125.9|83075.9|83115.1|83065.1|83134.6|83084.6|83112.3|83062.3|1120
1620612600000|2021-05-10 02:10:00|83118.9|83068.9|83131.9|83081.9|83133.3|83083.3|83114.1|83064.1|997
1620612900000|2021-05-10 02:15:00|83131.5|83081.5|83154.4|83104.4|83162.8|83112.8|83127.8|83077.8|957
1620613200000|2021-05-10 02:20:00|83154|83104|83166.7|83116.7|83172.6|83122.6|83151.4|83101.4|1421
1620613500000|2021-05-10 02:25:00|83166.9|83116.9|83171.9|83121.9|83176.1|83126.1|83159.1|83109.1|1821
1620613800000|2021-05-10 02:30:00|83171.6|83121.6|83156.1|83106.1|83176.6|83126.6|83150.1|83100.1|1788
1620614100000|2021-05-10 02:35:00|83156|83106|83170.2|83120.2|83173.1|83123.1|83154.8|83104.8|1884
1620614400000|2021-05-10 02:40:00|83170.3|83120.3|83171.6|83121.6|83178.9|83128.9|83164.6|83114.6|2141
1620614700000|2021-05-10 02:45:00|83170.5|83120.5|83191.3|83141.3|83196.2|83146.2|83166.1|83116.1|1745
1620615000000|2021-05-10 02:50:00|83190.4|83140.4|83183.5|83133.5|83197.3|83147.3|83177.3|83119.4|1647
1620615300000|2021-05-10 02:55:00|83184.2|83134.2|83196.1|83146.1|83199.1|83149.1|83177.9|83127.9|1656
1620615600000|2021-05-10 03:00:00|83195.6|83145.6|83198.3|83148.3|83205.3|83155.3|83191.6|83141.6|1259
1620615900000|2021-05-10 03:05:00|83198.4|83148.4|83186.7|83136.7|83199.9|83149.9|83179.3|83129.3|526
1620616200000|2021-05-10 03:10:00|83186.5|83136.5|83191.5|83141.5|83201.2|83151.2|83182.9|83132.9|555
1620616500000|2021-05-10 03:15:00|83191.6|83141.6|83180.3|83130.3|83194.3|83144.3|83176.6|83126.6|516
1620616800000|2021-05-10 03:20:00|83180.6|83130.6|83176.9|83126.9|83184.3|83134.3|83173.5|83123.5|588
1620617100000|2021-05-10 03:25:00|83176.8|83126.8|83165.7|83115.7|83178.6|83128.6|83162.5|83103|685
1620617400000|2021-05-10 03:30:00|83166.2|83116.2|83165.6|83115.6|83171.3|83121.3|83161.8|83111.8|697
1620617700000|2021-05-10 03:35:00|83165.8|83115.8|83164.8|83114.8|83175.3|83125.3|83158.7|83108.7|825
1620618000000|2021-05-10 03:40:00|83158.7|83108.7|83167.6|83117.6|83171.3|83121.3|83155.5|83105.5|809
1620618300000|2021-05-10 03:45:00|83166.7|83116.7|83170.6|83120.6|83178.8|83128.8|83164.7|83114.7|690
1620618600000|2021-05-10 03:50:00|83171.5|83121.5|83170.5|83120.5|83176.1|83126.1|83166.8|83116.8|538
1620618900000|2021-05-10 03:55:00|83169.7|83119.7|83167.4|83117.4|83179.1|83129.1|83163.7|83113.7|566
1620619200000|2021-05-10 04:00:00|83167.6|83117.6|83172.7|83122.7|83179|83129|83166.2|83116.2|620
1620619500000|2021-05-10 04:05:00|83172.1|83122.1|83175.5|83125.5|83183.3|83133.3|83170.7|83120.7|704
1620619800000|2021-05-10 04:10:00|83176.9|83126.9|83177.9|83127.9|83188.2|83138.2|83164|83114|1093
1620620100000|2021-05-10 04:15:00|83179.1|83129.1|83178.4|83128.4|83215.9|83165.9|83173.3|83123.3|1615
1620620400000|2021-05-10 04:20:00|83178.5|83128.5|83162.7|83112.7|83181.3|83131.3|83160.3|83095.4|1379
1620620700000|2021-05-10 04:25:00|83163.6|83113.6|83167.3|83117.3|83210.2|83154.8|83150.7|83089.8|1541
1620621000000|2021-05-10 04:30:00|83165.5|83115.5|83183|83133|83219.4|83162.6|83160.6|83105.5|2150
1620621300000|2021-05-10 04:35:00|83182.9|83132.9|83157|83107|83198|83143.4|83157|83107|1664
1620621600000|2021-05-10 04:40:00|83157.2|83107.2|83182|83132|83201.6|83143.8|83154.7|83104.7|1889
1620621900000|2021-05-10 04:45:00|83180.9|83130.9|83188.5|83138.5|83227.5|83163.2|83152.8|83102.8|2135
1620622200000|2021-05-10 04:50:00|83188.3|83138.3|83203.2|83153.2|83207.9|83157.9|83179|83129|2135
1620622500000|2021-05-10 04:55:00|83204|83154|83227.6|83177.6|83237.7|83187.7|83183.9|83132.6|2244
1620622800000|2021-05-10 05:00:00|83227.7|83177.7|83166.1|83116.1|83232.1|83182.1|83163.4|83113.4|1555
1620623100000|2021-05-10 05:05:00|83165.8|83115.8|83159|83109|83178.8|83128.8|83153.7|83103.7|1593
1620623400000|2021-05-10 05:10:00|83158.7|83108.7|83142.4|83092.4|83169.9|83119.9|83140.3|83090.3|1343
1620623700000|2021-05-10 05:15:00|83141.4|83091.4|83151.2|83101.2|83166.4|83116.4|83138.9|83088.9|1358
1620624000000|2021-05-10 05:20:00|83150.9|83100.9|83157.4|83107.4|83172.7|83122.7|83146.9|83096.9|1322
1620624300000|2021-05-10 05:25:00|83157.6|83107.6|83151.3|83101.3|83182.1|83132.1|83143.5|83093.5|1247
1620624600000|2021-05-10 05:30:00|83151.8|83101.8|83137.8|83087.8|83156.1|83106.1|83137|83087|1029
1620624900000|2021-05-10 05:35:00|83137.9|83087.9|83144.6|83094.6|83147.8|83097.8|83131.4|83081.4|1130
1620625200000|2021-05-10 05:40:00|83144.1|83094.1|83154.2|83104.2|83163.5|83113.5|83143.1|83093.1|941
1620625500000|2021-05-10 05:45:00|83153.8|83103.8|83159.8|83109.8|83168.9|83118.9|83151.5|83101.5|898
1620625800000|2021-05-10 05:50:00|83159.9|83109.9|83169.3|83119.3|83170.9|83120.9|83152.2|83102.2|848
1620626100000|2021-05-10 05:55:00|83169.1|83119.1|83229.8|83144.4|83275.2|83192.9|83166.2|83116.2|1753
1620626400000|2021-05-10 06:00:00|83219.2|83138.3|83169|83119|83266|83177.6|83154.6|83115.5|1470
1620626700000|2021-05-10 06:05:00|83169.2|83119.2|83199.5|83149.5|83201.1|83161.6|83146.9|83108.9|1168
1620627000000|2021-05-10 06:10:00|83200.1|83150.1|83185.7|83135.7|83200.1|83159.4|83171.1|83129.4|1093
1620627300000|2021-05-10 06:15:00|83186.6|83136.6|83151.6|83126.6|83186.9|83138.2|83144.4|83108|980
1620627600000|2021-05-10 06:20:00|83151.3|83126.3|83147.5|83122.5|83172.2|83136|83144.2|83109.3|959
1620627900000|2021-05-10 06:25:00|83147.7|83122.7|83120.9|83095.9|83161|83132|83118.8|83091.7|1245
1620628200000|2021-05-10 06:30:00|83122.7|83097.7|83145.1|83120.1|83147.2|83122.2|83109.2|83078.2|1204
1620628500000|2021-05-10 06:35:00|83145.5|83120.5|83117.2|83092.2|83160.8|83135.8|83115.5|83090.5|1400
1620628800000|2021-05-10 06:40:00|83118.3|83093.3|83102.4|83077.4|83141.5|83116.5|83095.8|83070.8|1223
1620629100000|2021-05-10 06:45:00|83102.6|83077.6|83119.4|83069.4|83123.7|83097.7|83087.9|83057.4|1447
1620629400000|2021-05-10 06:50:00|83119.3|83069.3|83112|83087|83128.1|83103.1|83090.9|83065.9|1301
1620629700000|2021-05-10 06:55:00|83111.2|83086.2|83103.1|83078.1|83131.1|83106.1|83099.6|83061.1|1278
1620630000000|2021-05-10 07:00:00|83104.3|83079.3|83124.3|83099.3|83168.8|83143.8|83099|83074|1581
1620630300000|2021-05-10 07:05:00|83124.6|83099.6|83129.9|83104.9|83142.7|83117.7|83105.6|83080.6|1363
1620630600000|2021-05-10 07:10:00|83129.4|83104.4|83225.5|83200.5|83236|83211|83123.6|83098.6|1434
1620630900000|2021-05-10 07:15:00|83225.2|83200.2|83218.2|83193.2|83260.7|83231.6|83208.5|83173.6|1471
1620631200000|2021-05-10 07:20:00|83217.9|83192.9|83256.5|83231.5|83258.2|83233.2|83214.1|83186.3|1341
1620631500000|2021-05-10 07:25:00|83256.1|83231.1|83247.4|83222.4|83281.4|83256.4|83247|83216.3|1350
1620631800000|2021-05-10 07:30:00|83247.6|83222.6|83286.1|83261.1|83298.1|83273.1|83243.7|83218.7|1355
1620632100000|2021-05-10 07:35:00|83286.3|83261.3|83318.2|83293.2|83333|83308|83279.2|83254.2|1308
1620632400000|2021-05-10 07:40:00|83318.7|83293.7|83367.3|83342.3|83375.1|83350.1|83314.9|83289.9|1259
1620632700000|2021-05-10 07:45:00|83366.8|83341.8|83336|83311|83370.8|83345.8|83334.2|83309.2|1245
1620633000000|2021-05-10 07:50:00|83335.8|83310.8|83306.4|83281.4|83348.1|83323.1|83299.8|83274.8|1456
1620633300000|2021-05-10 07:55:00|83306.7|83281.7|83309.6|83284.6|83340.3|83309|83301.7|83276.7|1220
1620633600000|2021-05-10 08:00:00|83308.9|83283.9|83329.7|83304.7|83351|83326|83298.2|83263.2|1305
1620633900000|2021-05-10 08:05:00|83329.9|83304.9|83273.7|83248.7|83342.9|83307.6|83253.5|83228.5|1425
1620634200000|2021-05-10 08:10:00|83273.6|83248.6|83298.8|83273.8|83312.3|83278|83266.3|83239|1257
1620634500000|2021-05-10 08:15:00|83302.8|83277.8|83276.6|83251.6|83318.5|83292.2|83276.6|83250.8|1099
1620634800000|2021-05-10 08:20:00|83277.6|83252.6|83281.7|83256.7|83293.9|83267.3|83272.6|83238.3|1155
1620635100000|2021-05-10 08:25:00|83281.5|83256.5|83201.1|83176.1|83294|83269|83197.3|83172.3|1399
1620635400000|2021-05-10 08:30:00|83200.8|83175.8|83218.1|83193.1|83245|83208.1|83200.8|83175.8|1267
1620635700000|2021-05-10 08:35:00|83218.3|83193.3|83154.1|83129.1|83218.3|83193.3|83151.8|83126.8|1253
1620636000000|2021-05-10 08:40:00|83153.9|83128.9|83160.3|83135.3|83193.9|83168.9|83138|83113|1371
1620636300000|2021-05-10 08:45:00|83159.6|83134.6|83138.1|83113.1|83177.7|83152.7|83131.3|83105.6|1355
1620636600000|2021-05-10 08:50:00|83138.4|83113.4|83133.4|83108.4|83173.6|83148.6|83122.8|83097.8|1301
1620636900000|2021-05-10 08:55:00|83132.8|83107.8|83146.4|83121.4|83163.2|83138.2|83118.9|83093.9|1407
1620637200000|2021-05-10 09:00:00|83146.9|83121.9|83190.3|83165.3|83198.3|83173.3|83136|83111|1364
1620637500000|2021-05-10 09:05:00|83190.1|83165.1|83193.7|83168.7|83209.5|83184.5|83168.8|83143.8|1261
1620637800000|2021-05-10 09:10:00|83194.1|83169.1|83214|83189|83220.5|83195.5|83190.4|83165.4|993
1620638100000|2021-05-10 09:15:00|83213.8|83188.8|83238.2|83213.2|83261.4|83236.4|83212.2|83187.2|1071
1620638400000|2021-05-10 09:20:00|83238|83213|83209.9|83184.9|83243.1|83218.1|83205.9|83180.9|1028
1620638700000|2021-05-10 09:25:00|83210.1|83185.1|83205|83180|83223.2|83194.7|83193.7|83164|1123
1620639000000|2021-05-10 09:30:00|83205.1|83180.1|83208.8|83183.8|83229.3|83204.3|83192.4|83167.4|1311
1620639300000|2021-05-10 09:35:00|83208.6|83183.6|83156.7|83131.7|83208.9|83183.9|83154.1|83123.7|1189
1620639600000|2021-05-10 09:40:00|83156.9|83131.9|83157|83132|83192.1|83167.1|83142.8|83106.9|1139
1620639900000|2021-05-10 09:45:00|83157.2|83132.2|83128.8|83103.8|83174.7|83142.7|83124.5|83086.4|1101
1620640200000|2021-05-10 09:50:00|83129.1|83104.1|83133.2|83108.2|83146.6|83121.6|83125.2|83100.2|853
1620640500000|2021-05-10 09:55:00|83133.5|83108.5|83139.4|83114.4|83158.4|83129.2|83129.7|83104.7|1108
1620640800000|2021-05-10 10:00:00|83138.9|83113.9|83114.2|83089.2|83179.8|83154.8|83104|83079|1289
1620641100000|2021-05-10 10:05:00|83114.3|83089.3|83118.2|83093.2|83151.9|83126.9|83111.5|83086.5|1221
1620641400000|2021-05-10 10:10:00|83118.1|83093.1|83140|83115|83163.2|83138.2|83112.4|83087.4|1175
1620641700000|2021-05-10 10:15:00|83139.5|83114.5|83150.1|83125.1|83179.6|83154.6|83139.5|83114.5|1030
1620642000000|2021-05-10 10:20:00|83150.8|83125.8|83137.7|83112.7|83156.4|83131.4|83129.2|83104.2|971
1620642300000|2021-05-10 10:25:00|83137.3|83112.3|83142.8|83117.8|83168.6|83140.4|83134.2|83109.2|1016
1620642600000|2021-05-10 10:30:00|83142.9|83117.9|83187.1|83162.1|83196.3|83171.3|83130.2|83105.2|1140
1620642900000|2021-05-10 10:35:00|83187.2|83162.2|83149.5|83124.5|83196|83171|83145.5|83119.1|1115
1620643200000|2021-05-10 10:40:00|83149.7|83124.7|83151.9|83126.9|83155|83130|83137.9|83112.9|1116
1620643500000|2021-05-10 10:45:00|83152|83127|83150.3|83125.3|83170.2|83145.2|83144.4|83119.4|1100
1620643800000|2021-05-10 10:50:00|83150.2|83125.2|83145.2|83120.2|83162.6|83137.6|83137.9|83112.9|1029
1620644100000|2021-05-10 10:55:00|83145.5|83120.5|83198|83173|83214.2|83185.7|83144.2|83109.6|1268
1620644400000|2021-05-10 11:00:00|83197.9|83172.9|83223.8|83198.8|83232.7|83207.7|83164.9|83139.9|1326
1620644700000|2021-05-10 11:05:00|83225.5|83200.5|83232.9|83207.9|83234.6|83209.6|83219.1|83194.1|924
1620645000000|2021-05-10 11:10:00|83232.8|83207.8|83182.8|83157.8|83233.1|83208.1|83178.7|83153.7|1112
1620645300000|2021-05-10 11:15:00|83183.1|83158.1|83178.3|83153.3|83189.9|83164.9|83166.5|83141.5|910
1620645600000|2021-05-10 11:20:00|83178.1|83153.1|83199|83174|83208|83183|83175.6|83150.6|993
1620645900000|2021-05-10 11:25:00|83199.2|83174.2|83218.8|83193.8|83234.4|83206.3|83182.4|83157.4|1146
1620646200000|2021-05-10 11:30:00|83220|83195|83217.2|83192.2|83246.6|83221.6|83211.9|83186.9|1221
1620646500000|2021-05-10 11:35:00|83216.5|83191.5|83216.6|83191.6|83234.3|83209.3|83199.9|83174.9|1134
1620646800000|2021-05-10 11:40:00|83216.7|83191.7|83168.2|83143.2|83216.8|83191.8|83166.9|83141.9|1132
1620647100000|2021-05-10 11:45:00|83169.6|83144.6|83197.2|83172.2|83210.8|83185.8|83169.6|83144.6|1049
1620647400000|2021-05-10 11:50:00|83197.5|83172.5|83192.9|83167.9|83218.7|83193.7|83191.3|83166.3|982
1620647700000|2021-05-10 11:55:00|83193.4|83168.4|83210.4|83185.4|83217.9|83192.9|83186.3|83161.3|1194
1620648000000|2021-05-10 12:00:00|83210.5|83185.5|83217.6|83192.6|83228.3|83203.3|83204.5|83179.5|1170
1620648300000|2021-05-10 12:05:00|83218.9|83193.9|83206.4|83181.4|83226.6|83201.6|83178.4|83153.4|1143
1620648600000|2021-05-10 12:10:00|83206.6|83181.6|83202.9|83177.9|83223.6|83198.6|83192.7|83161.9|965
1620648900000|2021-05-10 12:15:00|83203.2|83178.2|83192.9|83167.9|83233.3|83195.8|83175.9|83150.9|1297
1620649200000|2021-05-10 12:20:00|83193.3|83168.3|83207.5|83182.5|83227|83202|83181.8|83156.8|1390
1620649500000|2021-05-10 12:25:00|83207.3|83182.3|83212|83187|83226.8|83201.8|83205.1|83180.1|1197
1620649800000|2021-05-10 12:30:00|83212.1|83187.1|83210.1|83185.1|83216.4|83191.4|83174|83146.7|1129
1620650100000|2021-05-10 12:35:00|83210.2|83185.2|83194|83169|83247.9|83215.8|83170.6|83145.6|1382
1620650400000|2021-05-10 12:40:00|83193.2|83168.2|83179.9|83154.9|83195.4|83170.4|83169.7|83144.7|1254
1620650700000|2021-05-10 12:45:00|83179.6|83154.6|83153.3|83128.3|83181.7|83156.7|83145.1|83120.1|1101
1620651000000|2021-05-10 12:50:00|83153.2|83128.2|83194.7|83169.7|83200.5|83175.5|83152.7|83127.7|1143
1620651300000|2021-05-10 12:55:00|83194.9|83169.9|83189.2|83164.2|83215.2|83190.2|83180.7|83155.7|1299
1620651600000|2021-05-10 13:00:00|83190.1|83165.1|83183.3|83158.3|83237|83212|83176.3|83151.3|1506
1620651900000|2021-05-10 13:05:00|83183.5|83158.5|83249.2|83224.2|83249.2|83224.2|83182.3|83157.3|1325
1620652200000|2021-05-10 13:10:00|83250|83225|83233.1|83208.1|83262.1|83237.1|83219.7|83190.2|1306
1620652500000|2021-05-10 13:15:00|83232.2|83207.2|83281.2|83256.2|83281.5|83256.5|83223.4|83198.4|1326
1620652800000|2021-05-10 13:20:00|83281.8|83256.8|83225.2|83200.2|83288.5|83263.5|83224.5|83199.5|1403
1620653100000|2021-05-10 13:25:00|83228.3|83203.3|83187|83162|83231.9|83206.9|83162.7|83137.7|966
1620653400000|2021-05-10 13:30:00|83187.7|83162.7|83213.4|83188.4|83223.3|83198.3|83160.3|83135.3|1119
1620653700000|2021-05-10 13:35:00|83213.3|83188.3|83270.2|83245.2|83293|83268|83205.1|83180.1|1151
1620654000000|2021-05-10 13:40:00|83272.8|83247.8|83233.4|83208.4|83307.1|83282.1|83215.2|83190.2|1107
1620654300000|2021-05-10 13:45:00|83233.9|83208.9|83274|83249|83325.8|83300.8|83232.5|83207.5|1071
1620654600000|2021-05-10 13:50:00|83273.3|83248.3|83324.5|83299.5|83328.8|83303.8|83269.3|83244.3|1046
1620654900000|2021-05-10 13:55:00|83324.3|83299.3|83298.4|83273.4|83350|83325|83281|83256|1105
1620655200000|2021-05-10 14:00:00|83299.2|83274.2|83272.7|83247.7|83334.6|83309.6|83271.9|83246.9|1116
1620655500000|2021-05-10 14:05:00|83273|83248|83206|83181|83291.5|83266.5|83201.8|83176.8|1097
1620655800000|2021-05-10 14:10:00|83205.5|83180.5|83138.1|83113.1|83209.4|83184.4|83134.7|83109.7|1036
1620656100000|2021-05-10 14:15:00|83137.2|83112.2|83143.2|83118.2|83151.5|83126.5|83122.3|83097.3|955
1620656400000|2021-05-10 14:20:00|83142.7|83117.7|83228.9|83178.9|83228.9|83178.9|83139|83113.4|956
1620656700000|2021-05-10 14:25:00|83229|83179|83228.4|83178.4|83236.2|83198.1|83198|83156.4|1001
1620657000000|2021-05-10 14:30:00|83230.1|83180.1|83244.5|83194.5|83256.7|83206.7|83203.7|83169.4|961
1620657300000|2021-05-10 14:35:00|83245.1|83195.1|83209.6|83159.6|83255.2|83217|83204.3|83159.4|866
1620657600000|2021-05-10 14:40:00|83209.7|83159.7|83197.9|83147.9|83213|83177|83169.9|83136.2|811
1620657900000|2021-05-10 14:45:00|83198|83148|83239.2|83214.2|83257.7|83219.1|83198|83148|984
1620658200000|2021-05-10 14:50:00|83239.3|83214.3|83291.5|83266.5|83331.5|83294.9|83226.4|83193.5|1096
1620658500000|2021-05-10 14:55:00|83304.7|83254.7|83253.3|83203.3|83313.2|83270.6|83236.6|83198.1|1151
1620658800000|2021-05-10 15:00:00|83252.3|83202.3|83294.3|83244.3|83298.3|83254.5|83245.1|83200.6|1104
1620659100000|2021-05-10 15:05:00|83295.1|83245.1|83295.7|83245.7|83301.4|83259.2|83257.9|83216.7|941
1620659400000|2021-05-10 15:10:00|83295.8|83245.8|83259.1|83234.1|83302.6|83255|83248.4|83209.1|936
1620659700000|2021-05-10 15:15:00|83259.7|83234.7|83240.2|83190.2|83279.4|83236.5|83212.1|83179.1|935
1620660000000|2021-05-10 15:20:00|83241.1|83191.1|83221.6|83171.6|83243.9|83204.4|83192.6|83154.6|818
1620660300000|2021-05-10 15:25:00|83222|83172|83206.1|83156.1|83228|83193.7|83187.5|83148.9|819
1620660600000|2021-05-10 15:30:00|83205.7|83155.7|83185.3|83135.3|83209.1|83171.3|83172.8|83133.4|826
1620660900000|2021-05-10 15:35:00|83185.2|83135.2|83186.8|83136.8|83190.7|83140.7|83178.5|83128.5|726
1620661200000|2021-05-10 15:40:00|83186.9|83136.9|83159.1|83109.1|83188.9|83138.9|83152|83102|776
1620661500000|2021-05-10 15:45:00|83157.1|83107.1|83155.8|83105.8|83169.4|83124|83120.8|83070.8|872
1620661800000|2021-05-10 15:50:00|83155.3|83105.3|83146.9|83121.9|83161.3|83123.9|83127.9|83092.5|835
1620662100000|2021-05-10 15:55:00|83146.7|83121.7|83139.4|83089.4|83159|83125.1|83125.8|83088.7|712
1620662400000|2021-05-10 16:00:00|83140.1|83090.1|83122.9|83072.9|83148.6|83105.8|83118.2|83068.2|785
1620662700000|2021-05-10 16:05:00|83122.8|83072.8|83114.7|83064.7|83128.8|83087.7|83110.8|83062.3|707
1620663000000|2021-05-10 16:10:00|83115.1|83065.1|83149|83099|83149.3|83099.3|83099.9|83049.9|624
1620663300000|2021-05-10 16:15:00|83148.5|83098.5|83138.2|83088.2|83149.6|83099.6|83131.9|83081.9|650
1620663600000|2021-05-10 16:20:00|83138.3|83088.3|83124.9|83074.9|83162.4|83112.4|83121.9|83071.9|610
1620663900000|2021-05-10 16:25:00|83124.7|83074.7|83136.7|83086.7|83143.5|83098.4|83119.5|83069.5|725
1620664200000|2021-05-10 16:30:00|83136.9|83086.9|83191.2|83141.2|83191.6|83141.6|83130|83080|660
1620664500000|2021-05-10 16:35:00|83191|83141|83202.9|83152.9|83216.2|83166.2|83190|83140|748
1620664800000|2021-05-10 16:40:00|83202.7|83152.7|83226.5|83176.5|83228.4|83178.4|83200.6|83150.6|644
1620665100000|2021-05-10 16:45:00|83226.4|83176.4|83228.7|83178.7|83232.4|83182.4|83219.6|83169.6|625
1620665400000|2021-05-10 16:50:00|83228.6|83178.6|83226.5|83176.5|83234.4|83199.4|83218.3|83170.4|620
1620665700000|2021-05-10 16:55:00|83225.9|83175.9|83222.5|83172.5|83232.9|83188.6|83206.8|83166.6|620
1620666000000|2021-05-10 17:00:00|83222.4|83172.4|83251.1|83201.1|83251.9|83201.9|83222.4|83172.4|755
1620666300000|2021-05-10 17:05:00|83251.2|83201.2|83248|83198|83259.5|83209.5|83242.8|83192.8|576
1620666600000|2021-05-10 17:10:00|83248.1|83198.1|83249.3|83199.3|83253.3|83203.3|83244|83194|583
1620666900000|2021-05-10 17:15:00|83249.5|83199.5|83269.5|83219.5|83272.1|83222.1|83249.2|83199.2|585
1620667200000|2021-05-10 17:20:00|83269.3|83219.3|83247.2|83197.2|83283.3|83233.3|83247.2|83197.2|696
1620667500000|2021-05-10 17:25:00|83247.3|83197.3|83240|83190|83254.7|83204.7|83238.5|83188.5|636
1620667800000|2021-05-10 17:30:00|83239.7|83189.7|83238.7|83188.7|83247.2|83197.2|83233.6|83183.6|518
1620668100000|2021-05-10 17:35:00|83238.5|83188.5|83240.3|83190.3|83250.9|83200.9|83231.3|83181.3|512
1620668400000|2021-05-10 17:40:00|83239.9|83189.9|83240.3|83190.3|83245.7|83195.7|83226.8|83176.8|555
1620668700000|2021-05-10 17:45:00|83240.1|83190.1|83234.2|83184.2|83245.2|83195.2|83229.5|83179.5|618
1620669000000|2021-05-10 17:50:00|83233.7|83183.7|83235.1|83185.1|83238.4|83188.4|83228.5|83178.5|603
1620669300000|2021-05-10 17:55:00|83234.9|83184.9|83238.6|83188.6|83241.6|83191.6|83230|83180|624
1620669600000|2021-05-10 18:00:00|83238.2|83188.2|83230.3|83180.3|83241.1|83191.1|83220.2|83170.2|760
1620669900000|2021-05-10 18:05:00|83231.5|83181.5|83218.7|83168.7|83231.6|83181.6|83208.5|83158.5|662
1620670200000|2021-05-10 18:10:00|83219.1|83169.1|83227.5|83177.5|83229.5|83179.5|83204.8|83154.8|626
1620670500000|2021-05-10 18:15:00|83227.8|83177.8|83307|83257|83307.1|83257.1|83227.8|83177.8|930
1620670800000|2021-05-10 18:20:00|83306.4|83256.4|83317|83267|83338.8|83288.8|83286.6|83236.6|915
1620671100000|2021-05-10 18:25:00|83317.3|83267.3|83311|83261|83328.6|83278.6|83296.4|83246.4|842
1620671400000|2021-05-10 18:30:00|83311.1|83261.1|83342.3|83292.3|83344.3|83294.3|83311|83261|722
1620671700000|2021-05-10 18:35:00|83342.2|83292.2|83324.4|83274.4|83354.4|83304.4|83323.9|83273.9|744
1620672000000|2021-05-10 18:40:00|83324.5|83274.5|83348.1|83298.1|83381.7|83331.7|83321|83271|778
1620672300000|2021-05-10 18:45:00|83348.2|83298.2|83354.5|83304.5|83368|83318|83346.3|83296.3|701
1620672600000|2021-05-10 18:50:00|83354.6|83304.6|83371.5|83321.5|83379.9|83329.9|83346.9|83296.9|882
1620672900000|2021-05-10 18:55:00|83372.6|83322.6|83345.6|83295.6|83386.6|83336.6|83333.7|83283.7|920
1620673200000|2021-05-10 19:00:00|83345.7|83295.7|83328.3|83278.3|83361.9|83311.9|83317|83267|790
1620673500000|2021-05-10 19:05:00|83328.5|83278.5|83320.4|83270.4|83342.1|83292.1|83319.8|83269.8|766
1620673800000|2021-05-10 19:10:00|83320.3|83270.3|83321.2|83271.2|83325.2|83275.2|83314.4|83264.4|722
1620674100000|2021-05-10 19:15:00|83322.5|83272.5|83317.4|83267.4|83332|83282|83312.8|83262.8|705
1620674400000|2021-05-10 19:20:00|83317.3|83267.3|83311.3|83261.3|83328.4|83278.4|83305.4|83255.4|664
1620674700000|2021-05-10 19:25:00|83311.1|83261.1|83324.3|83274.3|83327.5|83277.5|83305.6|83255.6|767
1620675000000|2021-05-10 19:30:00|83325.4|83275.4|83310.8|83260.8|83332.1|83282.1|83308.1|83258.1|784
1620675300000|2021-05-10 19:35:00|83311.9|83261.9|83338.6|83288.6|83340.3|83290.3|83306.9|83256.9|826
1620675600000|2021-05-10 19:40:00|83339.1|83289.1|83339.8|83289.8|83347.4|83297.4|83327.7|83277.7|871
1620675900000|2021-05-10 19:45:00|83339.6|83289.6|83340.3|83290.3|83350.3|83300.3|83338.2|83288.2|835
1620676200000|2021-05-10 19:50:00|83340.5|83290.5|83341.3|83291.3|83347.7|83297.7|83331.2|83281.2|911
1620676500000|2021-05-10 19:55:00|83340.4|83290.4|83349.6|83299.6|83358.8|83308.8|83337.5|83287.5|811
1620676800000|2021-05-10 20:00:00|83349.5|83299.5|83338.1|83288.1|83355.9|83305.9|83333.1|83283.1|708
1620677100000|2021-05-10 20:05:00|83336.8|83286.8|83349.4|83299.4|83352.9|83302.9|83329.4|83279.4|582
1620677400000|2021-05-10 20:10:00|83350.1|83300.1|83346.4|83296.4|83354.7|83304.7|83345.9|83295.9|364
1620677700000|2021-05-10 20:15:00|83346.5|83296.5|83341.7|83291.7|83349.5|83299.5|83336.4|83286.4|347
1620678000000|2021-05-10 20:20:00|83341.9|83291.9|83355|83305|83356.2|83306.2|83326.1|83276.1|453
1620678300000|2021-05-10 20:25:00|83354.7|83304.7|83379.4|83329.4|83380.8|83330.8|83350.6|83300.6|602
1620678600000|2021-05-10 20:30:00|83388.3|83338.3|83410.8|83360.8|83422.3|83372.3|83384.4|83334.4|722
1620678900000|2021-05-10 20:35:00|83410.7|83360.7|83427.1|83377.1|83469.6|83403.1|83410.2|83360.2|630
1620679200000|2021-05-10 20:40:00|83427.3|83377.3|83441.2|83391.2|83475.5|83412.1|83417.1|83345.9|1076
1620679500000|2021-05-10 20:45:00|83437.9|83387.9|83475.1|83401.2|83523.4|83416.5|83432.2|83346.9|1312
1620679800000|2021-05-10 20:50:00|83475|83401.5|83505.9|83455.9|83508.3|83458.3|83443.9|83364.6|842
1620680100000|2021-05-10 20:55:00|83507.8|83457.8|83499.4|83410.3|83531.8|83478.2|83479.3|83395.6|517
1620680400000|2021-05-10 21:00:00|83502.9|83410.9|83490.5|83379.5|83524.8|83413.8|83487.3|83376.3|46
1620680700000|2021-05-10 21:05:00|83482.3|83371.3|83494.5|83383.5|83515.5|83404.5|83441.3|83330.3|157
1620681000000|2021-05-10 21:10:00|83489.4|83378.4|83490.6|83379.6|83497.9|83386.9|83390.7|83279.7|183
1620681300000|2021-05-10 21:15:00|83478.1|83367.1|83478.2|83367.2|83491.2|83380.2|83441|83330|312
1620681600000|2021-05-10 21:20:00|83469.5|83358.5|83465.3|83354.3|83495.9|83384.9|83434|83323|162
1620681900000|2021-05-10 21:25:00|83467.5|83356.5|83472.6|83361.6|83499|83388|83457.3|83346.3|149
1620682200000|2021-05-10 21:30:00|83469.1|83358.1|83477.3|83366.3|83499.2|83388.2|83462.3|83351.3|198
1620682500000|2021-05-10 21:35:00|83477.1|83366.1|83470.7|83359.7|83493.8|83382.8|83461.8|83350.8|157
1620682800000|2021-05-10 21:40:00|83470.5|83359.5|83484.8|83373.8|83498.7|83387.7|83465.2|83356.2|148
1620683100000|2021-05-10 21:45:00|83490.9|83379.9|83498.5|83387.5|83501.3|83390.3|83418.2|83307.2|257
1620683400000|2021-05-10 21:50:00|83497|83386|83493.5|83382.5|83515.4|83404.4|83458.9|83347.9|224
1620683700000|2021-05-10 21:55:00|83482.5|83371.5|83472.9|83361.9|83509.1|83398.1|83454.9|83353.8|242
1620684000000|2021-05-10 22:00:00|83472.7|83361.7|83460.4|83349.4|83485.1|83374.1|83434.4|83323.4|1314
1620684300000|2021-05-10 22:05:00|83457.9|83346.9|83468.4|83384.3|83484.6|83391.3|83444.1|83343.5|1311
1620684600000|2021-05-10 22:10:00|83479.4|83382.4|83477.5|83391.6|83484.6|83399.5|83464.8|83373.5|1334
1620684900000|2021-05-10 22:15:00|83479|83389.1|83445.9|83372.6|83481.7|83412.9|83434.6|83368.8|1251
1620685200000|2021-05-10 22:20:00|83445.8|83372.7|83445.6|83374.6|83482.1|83399.1|83424.1|83359.1|1280
1620685500000|2021-05-10 22:25:00|83433.9|83383.9|83423.1|83343.9|83449.9|83388.1|83397.4|83335.1|1326
1620685800000|2021-05-10 22:30:00|83420.9|83346.6|83430.7|83380.7|83453|83387.1|83394.6|83333|1219
1620686100000|2021-05-10 22:35:00|83431.6|83381.6|83419.8|83336.9|83458.2|83386.5|83372.2|83309.7|1172
1620686400000|2021-05-10 22:40:00|83419.1|83335.7|83420.4|83342.2|83456.8|83379|83383|83324.1|1199
1620686700000|2021-05-10 22:45:00|83415.5|83342|83402.1|83352.1|83433|83358.5|83394.1|83330.6|1311
1620687000000|2021-05-10 22:50:00|83417.9|83341.1|83398.5|83348.5|83423.4|83356.2|83392.3|83330.1|1287
1620687300000|2021-05-10 22:55:00|83397|83347|83407.9|83357.9|83427.6|83364.5|83393.1|83330.4|1271
1620687600000|2021-05-10 23:00:00|83408.5|83358.5|83394.8|83344.8|83424.2|83365.9|83388.2|83326.1|882
1620687900000|2021-05-10 23:05:00|83393.1|83343.1|83384.6|83334.6|83413.1|83363.1|83371.7|83312.7|884
1620688200000|2021-05-10 23:10:00|83384.3|83334.3|83398.2|83348.2|83399.9|83349.9|83380.8|83330.8|826
1620688500000|2021-05-10 23:15:00|83398.5|83348.5|83417.3|83367.3|83430.6|83378|83389.8|83339.8|777
1620688800000|2021-05-10 23:20:00|83417.6|83367.6|83397.7|83347.7|83420.2|83370.2|83390.9|83340.9|336
1620689100000|2021-05-10 23:25:00|83397.4|83347.4|83399|83349|83461.5|83377.1|83374.6|83324.1|415
1620689400000|2021-05-10 23:30:00|83399.1|83349.1|83379.6|83329.6|83401|83351|83377.9|83327.9|429
1620689700000|2021-05-10 23:35:00|83379.9|83329.9|83385.2|83335.2|83390.3|83340.3|83374|83324|363
1620690000000|2021-05-10 23:40:00|83383.8|83333.8|83360.5|83310.5|83484|83373|83359|83309|368
1620690300000|2021-05-10 23:45:00|83360.2|83310.2|83358.7|83308.7|83429.4|83362.2|83356.3|83306.3|739
1620690600000|2021-05-10 23:50:00|83358.9|83308.9|83407.2|83357.2|83419.6|83357.4|83355.7|83305.7|708
1620690900000|2021-05-10 23:55:00|83407.4|83357.4|83368.4|83318.4|83411.8|83361.8|83365.4|83315.4|453
1620691200000|2021-05-11 00:00:00|83368.1|83318.1|83385.7|83335.7|83385.7|83335.7|83356.8|83306.8|757
1620691500000|2021-05-11 00:05:00|83386.6|83336.6|83381.7|83331.7|83412.8|83362.8|83380.7|83330.7|706
1620691800000|2021-05-11 00:10:00|83381.8|83331.8|83389.5|83339.5|83398.6|83348.6|83376.6|83326.6|572
1620692100000|2021-05-11 00:15:00|83390|83340|83415.5|83365.5|83415.5|83365.5|83383.2|83333.2|561
1620692400000|2021-05-11 00:20:00|83415.6|83365.6|83423.3|83373.3|83448.2|83398.2|83402.8|83352.8|833
1620692700000|2021-05-11 00:25:00|83423.2|83373.2|83416.5|83366.5|83430.2|83380.2|83403.8|83353.8|760
1620693000000|2021-05-11 00:30:00|83416.6|83366.6|83422.4|83372.4|83430.8|83380.8|83405.1|83355.1|778
1620693300000|2021-05-11 00:35:00|83422.9|83372.9|83398.4|83348.4|83422.9|83372.9|83398|83348|571
1620693600000|2021-05-11 00:40:00|83398.3|83348.3|83433.8|83383.8|83442.8|83392.8|83396.7|83346.7|752
1620693900000|2021-05-11 00:45:00|83433.2|83383.2|83432.9|83382.9|83435.6|83385.6|83421.1|83371.1|797
1620694200000|2021-05-11 00:50:00|83433.6|83383.6|83490.8|83440.8|83495.3|83445.3|83422.9|83372.9|937
1620694500000|2021-05-11 00:55:00|83490.5|83440.5|83522.9|83472.9|83538|83488|83462.1|83412.1|1058
1620694800000|2021-05-11 01:00:00|83522.8|83472.8|83532.6|83482.6|83537.2|83487.2|83520.2|83470.2|939
1620695100000|2021-05-11 01:05:00|83532.4|83482.4|83517|83467|83532.4|83482.4|83507.4|83457.4|878
1620695400000|2021-05-11 01:10:00|83517.2|83467.2|83508.9|83458.9|83523.3|83473.3|83506|83456|997
1620695700000|2021-05-11 01:15:00|83509.2|83459.2|83475.2|83425.2|83509.3|83459.3|83474.5|83424.5|969
1620696000000|2021-05-11 01:20:00|83474.7|83424.7|83487.1|83437.1|83495.3|83445.3|83463.5|83413.5|962
1620696300000|2021-05-11 01:25:00|83486.6|83436.6|83506.4|83456.4|83510.7|83460.7|83484.6|83434.6|933
1620696600000|2021-05-11 01:30:00|83506.5|83456.5|83499.3|83449.3|83512.6|83462.6|83493.6|83443.6|799
1620696900000|2021-05-11 01:35:00|83499|83449|83473.4|83423.4|83504.3|83454.3|83472.4|83422.4|815
1620697200000|2021-05-11 01:40:00|83473.7|83423.7|83476.7|83426.7|83490.2|83440.2|83469.2|83419.2|904
1620697500000|2021-05-11 01:45:00|83476.3|83426.3|83462.3|83412.3|83476.9|83426.9|83459.8|83409.8|806
1620697800000|2021-05-11 01:50:00|83462.4|83412.4|83461.5|83411.5|83469.8|83419.8|83455.3|83405.3|769
1620698100000|2021-05-11 01:55:00|83460.7|83410.7|83469.2|83419.2|83472.1|83422.1|83460.4|83410.4|962
1620698400000|2021-05-11 02:00:00|83469.7|83419.7|83479.5|83429.5|83481.6|83431.6|83462.7|83412.7|955
1620698700000|2021-05-11 02:05:00|83479.6|83429.6|83450.2|83400.2|83479.7|83429.7|83449.5|83399.5|1055
1620699000000|2021-05-11 02:10:00|83450.5|83400.5|83450.7|83400.7|83452.7|83402.7|83436.9|83386.9|987
1620699300000|2021-05-11 02:15:00|83450.9|83400.9|83445.6|83395.6|83456.8|83406.8|83445.5|83395.5|1039
1620699600000|2021-05-11 02:20:00|83445.2|83395.2|83415.1|83365.1|83446.5|83396.5|83414|83364|749
1620699900000|2021-05-11 02:25:00|83415.8|83365.8|83440.3|83390.3|83453.4|83403.4|83401|83351|800
1620700200000|2021-05-11 02:30:00|83440|83390|83427.8|83377.8|83440|83390|83408.3|83358.3|726
1620700500000|2021-05-11 02:35:00|83427.9|83377.9|83423.3|83373.3|83433.7|83383.7|83412.9|83362.9|884
1620700800000|2021-05-11 02:40:00|83422.9|83372.9|83415.1|83365.1|83424.9|83374.9|83405.9|83355.9|900
1620701100000|2021-05-11 02:45:00|83414.3|83364.3|83415.7|83365.7|83419.9|83369.9|83404.6|83354.6|864
1620701400000|2021-05-11 02:50:00|83415.5|83365.5|83436.1|83386.1|83484.5|83426.8|83410.8|83360.8|1026
1620701700000|2021-05-11 02:55:00|83434.6|83384.6|83428.2|83378.2|83445.5|83395.5|83426.5|83376.5|645
1620702000000|2021-05-11 03:00:00|83428.1|83378.1|83417|83367|83429.9|83379.9|83415|83365|761
1620702300000|2021-05-11 03:05:00|83416.9|83366.9|83389.6|83339.6|83420|83370|83385.5|83335.5|932
1620702600000|2021-05-11 03:10:00|83389.9|83339.9|83405.2|83355.2|83407.7|83357.7|83380.7|83330.7|962
1620702900000|2021-05-11 03:15:00|83405.8|83355.8|83402.3|83352.3|83406.4|83356.4|83398|83348|716
1620703200000|2021-05-11 03:20:00|83403.8|83353.8|83397.6|83347.6|83415.8|83365.8|83397.1|83347.1|802
1620703500000|2021-05-11 03:25:00|83397.4|83347.4|83409.2|83359.2|83411.3|83361.3|83397.2|83347.2|865
1620703800000|2021-05-11 03:30:00|83408.4|83358.4|83400.3|83350.3|83412.5|83362.5|83398.5|83348.5|1001
1620704100000|2021-05-11 03:35:00|83400|83350|83411|83361|83411.3|83361.3|83383.4|83333.4|1012
1620704400000|2021-05-11 03:40:00|83410.9|83360.9|83408.2|83358.2|83411.6|83361.6|83398.9|83348.9|1023
1620704700000|2021-05-11 03:45:00|83407.9|83357.9|83427|83377|83430.5|83380.5|83401.9|83351.9|1108
1620705000000|2021-05-11 03:50:00|83426.6|83376.6|83419.3|83369.3|83434.7|83384.7|83415|83365|1067
1620705300000|2021-05-11 03:55:00|83419|83369|83424.9|83374.9|83438.3|83388.3|83419|83369|911
1620705600000|2021-05-11 04:00:00|83425.1|83375.1|83420.7|83370.7|83430.5|83380.5|83418.4|83368.4|755
1620705900000|2021-05-11 04:05:00|83421|83371|83421.3|83371.3|83424.4|83374.4|83414.7|83364.7|607
1620706200000|2021-05-11 04:10:00|83422.3|83372.3|83412.7|83362.7|83422.9|83372.9|83405.2|83355.2|558
1620706500000|2021-05-11 04:15:00|83413.1|83363.1|83411.2|83361.2|83413.1|83363.1|83406.5|83356.5|440
1620706800000|2021-05-11 04:20:00|83411.1|83361.1|83414|83364|83416.8|83366.8|83405.4|83355.4|462
1620707100000|2021-05-11 04:25:00|83414.6|83364.6|83414.5|83364.5|83417.7|83367.7|83407.5|83357.5|553
1620707400000|2021-05-11 04:30:00|83414.7|83364.7|83407.4|83357.4|83417.1|83367.1|83406.4|83356.4|474
1620707700000|2021-05-11 04:35:00|83407.8|83357.8|83414|83364|83414.7|83364.7|83403|83353|625
1620708000000|2021-05-11 04:40:00|83413.9|83363.9|83411.4|83361.4|83423.4|83373.4|83407|83357|610
1620708300000|2021-05-11 04:45:00|83411.8|83361.8|83425.3|83375.3|83429.5|83379.5|83410.2|83360.2|595
1620708600000|2021-05-11 04:50:00|83424.7|83374.7|83413.5|83363.5|83426|83376|83413.1|83363.1|493
1620708900000|2021-05-11 04:55:00|83413.7|83363.7|83428.9|83378.9|83433|83383|83412.8|83362.8|576
1620709200000|2021-05-11 05:00:00|83428.4|83378.4|83428.8|83378.8|83432.6|83382.6|83422.9|83372.9|711
1620709500000|2021-05-11 05:05:00|83428.4|83378.4|83430.9|83380.9|83433.7|83383.7|83425.6|83375.6|680
1620709800000|2021-05-11 05:10:00|83430.7|83380.7|83438.4|83388.4|83448.7|83398.7|83420.8|83370.8|667
1620710100000|2021-05-11 05:15:00|83438.7|83388.7|83429.1|83379.1|83441.3|83391.3|83426.5|83376.5|516
1620710400000|2021-05-11 05:20:00|83428.8|83378.8|83433.9|83383.9|83442.1|83392.1|83422.9|83372.9|571
1620710700000|2021-05-11 05:25:00|83433.8|83383.8|83444|83394|83454.6|83404.6|83429.9|83379.9|535
1620711000000|2021-05-11 05:30:00|83444.2|83394.2|83438.6|83388.6|83451.1|83401.1|83433.9|83383.9|516
1620711300000|2021-05-11 05:35:00|83437.6|83387.6|83439.8|83389.8|83445.9|83395.9|83435.4|83385.4|438
1620711600000|2021-05-11 05:40:00|83439.7|83389.7|83417.5|83367.5|83439.8|83389.8|83408.2|83358.2|649
1620711900000|2021-05-11 05:45:00|83417.9|83367.9|83430|83380|83440.2|83390.2|83417.9|83367.9|594
1620712200000|2021-05-11 05:50:00|83430.1|83380.1|83456.2|83406.2|83456.2|83406.2|83428.9|83378.9|496
1620712500000|2021-05-11 05:55:00|83455.5|83405.5|83443.3|83393.3|83455.5|83405.5|83419.7|83369.7|632
1620712800000|2021-05-11 06:00:00|83441.5|83391.5|83483.8|83433.8|83484.6|83434.6|83441.5|83391.5|863
1620713100000|2021-05-11 06:05:00|83484.2|83434.2|83490.2|83440.2|83506.4|83456.4|83472.6|83422.6|833
1620713400000|2021-05-11 06:10:00|83489.8|83439.8|83511.6|83461.6|83521.1|83471.1|83477.2|83427.2|842
1620713700000|2021-05-11 06:15:00|83511.9|83461.9|83462|83412|83528.9|83478.9|83456.6|83406.6|820
1620714000000|2021-05-11 06:20:00|83461.3|83411.3|83484|83434|83508.1|83458.1|83457.5|83407.5|784
1620714300000|2021-05-11 06:25:00|83485.6|83435.6|83533|83483|83535.2|83485.2|83482.3|83432.3|881
1620714600000|2021-05-11 06:30:00|83532.3|83482.3|83541.2|83491.2|83569.2|83519.2|83526.9|83481|904
1620714900000|2021-05-11 06:35:00|83541.3|83491.3|83525.1|83475.1|83549|83502.5|83506.9|83463|748
1620715200000|2021-05-11 06:40:00|83524.4|83474.4|83523.3|83473.3|83551.6|83504.4|83516.2|83466.2|773
1620715500000|2021-05-11 06:45:00|83523.2|83473.2|83510.6|83460.6|83539.7|83492.3|83489.5|83451.7|909
1620715800000|2021-05-11 06:50:00|83510.8|83460.8|83500.2|83450.2|83523.4|83473.4|83463.8|83423.4|859
1620716100000|2021-05-11 06:55:00|83498.4|83448.4|83541.6|83491.6|83545.5|83495.5|83480.5|83442.5|1038
1620716400000|2021-05-11 07:00:00|83542|83492|83507.5|83457.5|83552.3|83502.3|83495.7|83449.2|1493
1620716700000|2021-05-11 07:05:00|83508|83458|83507.7|83457.7|83512.1|83470.1|83469.1|83429.5|1357
1620717000000|2021-05-11 07:10:00|83507.8|83457.8|83538.3|83488.3|83553.7|83516.1|83506.6|83456.6|1435
1620717300000|2021-05-11 07:15:00|83538.2|83488.2|83599.3|83549.3|83611.5|83567.1|83521.1|83484.7|1517
1620717600000|2021-05-11 07:20:00|83598.3|83548.3|83532|83482|83606.2|83564.1|83526.6|83480.8|1493
1620717900000|2021-05-11 07:25:00|83531.3|83481.3|83543.7|83493.7|83546.3|83507.7|83505.5|83464|1387
1620718200000|2021-05-11 07:30:00|83543.5|83493.5|83507.3|83457.3|83550.1|83510.8|83484.6|83452.2|1452
1620718500000|2021-05-11 07:35:00|83501.6|83451.6|83400.8|83350.8|83508.4|83469.9|83396.2|83346.2|1501
1620718800000|2021-05-11 07:40:00|83400|83350|83437.8|83387.8|83441.4|83391.4|83399|83349|1299
1620719100000|2021-05-11 07:45:00|83437.2|83387.2|83428|83378|83449.7|83399.7|83409.6|83359.6|1252
1620719400000|2021-05-11 07:50:00|83428.2|83378.2|83438.3|83388.3|83449.5|83405.7|83420.1|83378.2|1269
1620719700000|2021-05-11 07:55:00|83439.4|83389.4|83396.3|83346.3|83450|83410.1|83387.9|83343.2|1216
1620720000000|2021-05-11 08:00:00|83395.8|83345.8|83374.7|83324.7|83397.3|83359.6|83344.1|83310|1396
1620720300000|2021-05-11 08:05:00|83374|83324|83343.4|83293.4|83379.3|83337.9|83329.1|83290.9|1317
1620720600000|2021-05-11 08:10:00|83342.2|83292.2|83338.3|83313.3|83362.3|83334.4|83321.8|83284.3|1134
1620720900000|2021-05-11 08:15:00|83338.1|83313.1|83344.6|83319.6|83362.8|83326.1|83325.1|83286.6|1086
1620721200000|2021-05-11 08:20:00|83344.7|83319.7|83361.1|83336.1|83370.4|83338.1|83336.4|83301.5|1121
1620721500000|2021-05-11 08:25:00|83360.9|83335.9|83410.4|83360.4|83423.2|83379.8|83360.9|83332.8|1331
1620721800000|2021-05-11 08:30:00|83414.4|83364.4|83386|83336|83436.1|83389.5|83371.9|83326.1|1391
1620722100000|2021-05-11 08:35:00|83385.3|83335.3|83297.8|83272.8|83385.9|83346.4|83291|83247.9|1586
1620722400000|2021-05-11 08:40:00|83297.7|83272.7|83288.9|83238.9|83320.3|83274.9|83268.6|83218.6|1488
1620722700000|2021-05-11 08:45:00|83288.8|83238.8|83216.3|83191.3|83298.1|83255.8|83215.5|83174.9|1253
1620723000000|2021-05-11 08:50:00|83216.2|83191.2|83212.7|83162.7|83242.3|83192.3|83205.5|83155.5|1523
1620723300000|2021-05-11 08:55:00|83212.9|83162.9|83162.9|83112.9|83216.8|83175.2|83156.8|83106.8|1198
1620723600000|2021-05-11 09:00:00|83165.4|83115.4|83186|83136|83186|83138.7|83111.2|83061.2|1558
1620723900000|2021-05-11 09:05:00|83184.8|83134.8|83175.1|83125.1|83196.3|83146.3|83151.1|83112.2|1463
1620724200000|2021-05-11 09:10:00|83176.1|83126.1|83206.3|83156.3|83213.8|83163.8|83161.8|83121.2|1097
1620724500000|2021-05-11 09:15:00|83205.9|83155.9|83181.4|83131.4|83205.9|83165.3|83147.5|83108|1368
1620724800000|2021-05-11 09:20:00|83181.3|83131.3|83171.1|83121.1|83199.6|83157.1|83163.5|83121.1|1231
1620725100000|2021-05-11 09:25:00|83171.6|83121.6|83173.3|83123.3|83180.2|83143|83151.7|83115.4|1080
1620725400000|2021-05-11 09:30:00|83173|83123|83179.1|83129.1|83193.8|83156.6|83158.9|83121.4|926
1620725700000|2021-05-11 09:35:00|83179.2|83129.2|83200.6|83150.6|83208.8|83163|83160.1|83122.1|1002
1620726000000|2021-05-11 09:40:00|83199.1|83149.1|83210.6|83160.6|83214.6|83171.4|83186.4|83140|976
1620726300000|2021-05-11 09:45:00|83210.9|83160.9|83189.8|83139.8|83213|83169.1|83169.7|83129.8|1039
1620726600000|2021-05-11 09:50:00|83190|83140|83184.5|83134.5|83197.5|83159.4|83170.8|83130.6|945
1620726900000|2021-05-11 09:55:00|83184.7|83134.7|83171|83121|83202.5|83154.7|83149.4|83111.7|1077
1620727200000|2021-05-11 10:00:00|83171.1|83121.1|83182.1|83132.1|83196.2|83149.1|83152.8|83110.9|1300
1620727500000|2021-05-11 10:05:00|83183.6|83133.6|83167|83117|83188.3|83150.4|83153.6|83112.2|899
1620727800000|2021-05-11 10:10:00|83167.5|83117.5|83128.8|83078.8|83167.5|83127.9|83116.6|83077.6|1026
1620728100000|2021-05-11 10:15:00|83128.6|83078.6|83136|83086|83162.3|83116.6|83117.3|83077.9|1186
1620728400000|2021-05-11 10:20:00|83136.8|83086.8|83130.3|83080.3|83151.7|83112.7|83101.7|83060.8|1175
1620728700000|2021-05-11 10:25:00|83129.2|83079.2|83161.8|83111.8|83162.3|83112.3|83118.4|83079.2|1090
1620729000000|2021-05-11 10:30:00|83160.9|83110.9|83212.7|83162.7|83216.3|83171.3|83154.4|83110.9|1080
1620729300000|2021-05-11 10:35:00|83212.5|83162.5|83222.4|83172.4|83225.3|83186.3|83187.5|83147.7|1080
1620729600000|2021-05-11 10:40:00|83222.1|83172.1|83245.3|83195.3|83246.4|83202.7|83208.9|83170.1|1022
1620729900000|2021-05-11 10:45:00|83246|83196|83211.8|83161.8|83246.7|83204.4|83202.9|83159|1177
1620730200000|2021-05-11 10:50:00|83212|83162|83205.5|83155.5|83220|83181.3|83183.7|83145|1053
1620730500000|2021-05-11 10:55:00|83204.5|83154.5|83176.3|83126.3|83206.4|83168.3|83159.8|83122.1|1069
1620730800000|2021-05-11 11:00:00|83176.2|83126.2|83159.8|83109.8|83193.6|83155.2|83152.9|83108.9|1110
1620731100000|2021-05-11 11:05:00|83160|83110|83145.7|83120.7|83162.3|83124.5|83128.9|83091|1131
1620731400000|2021-05-11 11:10:00|83144.2|83119.2|83138.1|83088.1|83159.1|83124.3|83118.8|83081.7|1037
1620731700000|2021-05-11 11:15:00|83138.3|83088.3|83126.3|83076.3|83144.3|83105.2|83104.1|83067.3|1110
1620732000000|2021-05-11 11:20:00|83128.2|83078.2|83111.1|83061.1|83142.1|83106|83103.5|83054.6|1252
1620732300000|2021-05-11 11:25:00|83111.2|83061.2|83102.5|83052.5|83124.1|83074.1|83089|83044.6|1186
1620732600000|2021-05-11 11:30:00|83103.7|83053.7|83149.7|83099.7|83154.7|83108.3|83096.8|83046.8|1121
1620732900000|2021-05-11 11:35:00|83149.6|83099.6|83162.7|83112.7|83165.1|83115.1|83137.5|83088.8|894
1620733200000|2021-05-11 11:40:00|83162.6|83112.6|83160.8|83110.8|83176.1|83135.5|83143.6|83095.1|1059
1620733500000|2021-05-11 11:45:00|83160.9|83110.9|83182.4|83132.4|83190.8|83140.8|83155.9|83109.5|1145
1620733800000|2021-05-11 11:50:00|83182.1|83132.1|83155.1|83105.1|83182.8|83140.5|83141|83102.6|968
1620734100000|2021-05-11 11:55:00|83154.3|83104.3|83145.1|83095.1|83167.8|83129.5|83123.9|83084.6|1461
1620734400000|2021-05-11 12:00:00|83145.5|83095.5|83140.8|83090.8|83160.9|83122.3|83136.8|83086.8|1363
1620734700000|2021-05-11 12:05:00|83141.5|83091.5|83134.1|83084.1|83141.7|83104.9|83102.1|83063.5|1225
1620735000000|2021-05-11 12:10:00|83134.3|83084.3|83118.4|83068.4|83141.7|83099.9|83113.1|83063.1|1153
1620735300000|2021-05-11 12:15:00|83118.2|83068.2|83151.6|83101.6|83155.4|83114.3|83111.1|83061.1|1345
1620735600000|2021-05-11 12:20:00|83152.3|83102.3|83159.7|83109.7|83165.7|83124.1|83139.5|83095.2|1259
1620735900000|2021-05-11 12:25:00|83160.3|83110.3|83154.9|83104.9|83161.1|83111.1|83132.6|83082.6|1359
1620736200000|2021-05-11 12:30:00|83155.4|83105.4|83212.1|83162.1|83226|83176|83154.6|83104.6|1668
1620736500000|2021-05-11 12:35:00|83209.5|83159.5|83199.1|83149.1|83212|83162|83175.6|83134.5|1353
1620736800000|2021-05-11 12:40:00|83198.6|83148.6|83194.7|83144.7|83201.9|83162.7|83170.6|83134.5|1342
1620737100000|2021-05-11 12:45:00|83194.3|83144.3|83163.7|83113.7|83199.3|83158.6|83145.6|83105.8|1215
1620737400000|2021-05-11 12:50:00|83163.1|83113.1|83183.4|83158.4|83198.2|83158.4|83144|83105.7|1261
1620737700000|2021-05-11 12:55:00|83183.3|83158.3|83185.8|83135.8|83196|83159.6|83162.6|83124.2|1476
1620738000000|2021-05-11 13:00:00|83186.7|83136.7|83109.1|83084.1|83212|83162|83091.3|83052.3|1656
1620738300000|2021-05-11 13:05:00|83108.8|83083.8|83168.3|83118.3|83177.2|83127.2|83055|83016.1|1778
1620738600000|2021-05-11 13:10:00|83167.9|83117.9|83173.6|83123.6|83219|83171.4|83147.9|83104.7|1727
1620738900000|2021-05-11 13:15:00|83174.5|83124.5|83219.2|83169.2|83222.9|83184.9|83138.2|83102.8|1615
1620739200000|2021-05-11 13:20:00|83218.7|83168.7|83242|83192|83267.4|83224.6|83211.8|83161.8|1628
1620739500000|2021-05-11 13:25:00|83243.2|83193.2|83224.6|83199.6|83279.1|83233.3|83217.6|83175.4|1056
1620739800000|2021-05-11 13:30:00|83225.6|83200.6|83227.3|83177.3|83261|83223.5|83175.3|83138.7|1166
1620740100000|2021-05-11 13:35:00|83226.3|83176.3|83240.2|83190.2|83248.5|83211.3|83180.3|83142.3|1104
1620740400000|2021-05-11 13:40:00|83240.3|83190.3|83186.6|83136.6|83243.7|83206.1|83171.2|83123.3|1041
1620740700000|2021-05-11 13:45:00|83186.5|83136.5|83172|83122|83199.6|83150.8|83151.7|83103.8|1630
1620741000000|2021-05-11 13:50:00|83172.1|83122.1|83088.1|83038.1|83174.6|83136.6|83074.1|83024.1|1750
1620741300000|2021-05-11 13:55:00|83087.6|83037.6|82994.1|82944.1|83111.3|83071.6|82978.1|82932.6|1729
1620741600000|2021-05-11 14:00:00|82994.7|82944.7|83036.8|82986.8|83057.9|83016.2|82985.8|82935.8|1862
1620741900000|2021-05-11 14:05:00|83038.5|82988.5|83038.9|82988.9|83041|82992.4|83012.3|82963.8|1446
1620742200000|2021-05-11 14:10:00|83039.1|82989.1|83044.1|82994.1|83053.9|83007.3|83024.6|82974.6|1375
1620742500000|2021-05-11 14:15:00|83043.1|82993.1|83066.4|83016.4|83100.6|83050.6|83029.6|82990.1|1402
1620742800000|2021-05-11 14:20:00|83066.6|83016.6|83048.7|82998.7|83068.8|83029.8|83023.3|82984.9|1415
1620743100000|2021-05-11 14:25:00|83048.2|82998.2|83062.7|83012.7|83100.7|83064.6|83040.8|82997.7|1506
1620743400000|2021-05-11 14:30:00|83061.7|83011.7|83085.2|83035.2|83096|83059.4|83059.8|83009.8|1639
1620743700000|2021-05-11 14:35:00|83085.3|83035.3|83130.6|83080.6|83132.4|83086.9|83072.3|83034.1|1437
1620744000000|2021-05-11 14:40:00|83130.8|83080.8|83140.2|83115.2|83164.6|83123.5|83116.6|83066.7|1495
1620744300000|2021-05-11 14:45:00|83153.5|83103.5|83134.1|83084.1|83205|83155|83122.8|83072.8|1760
1620744600000|2021-05-11 14:50:00|83131.8|83081.8|83127.8|83077.8|83157.8|83107.8|83107.1|83057.1|1746
1620744900000|2021-05-11 14:55:00|83128.8|83078.8|83128.7|83078.7|83140.8|83099.2|83095.2|83045.2|1606
1620745200000|2021-05-11 15:00:00|83128.4|83078.4|83176|83126|83178.1|83141|83113.7|83074.5|1696
1620745500000|2021-05-11 15:05:00|83176.2|83126.2|83154.8|83104.8|83183.3|83133.3|83149.6|83099.6|1424
1620745800000|2021-05-11 15:10:00|83155.9|83105.9|83146.3|83096.3|83190.8|83140.8|83144.1|83094.1|1493
1620746100000|2021-05-11 15:15:00|83145.5|83095.5|83113.5|83063.5|83186.7|83136.7|83106.8|83056.8|1649
1620746400000|2021-05-11 15:20:00|83110.2|83060.2|83095|83045|83110.2|83070.2|83070.5|83020.5|1491
1620746700000|2021-05-11 15:25:00|83095.1|83045.1|83059.6|83009.6|83111.3|83073|83059.6|83009.6|1201
1620747000000|2021-05-11 15:30:00|83060.6|83010.6|83099.2|83049.2|83099.9|83049.9|83060.6|83010.6|1101
1620747300000|2021-05-11 15:35:00|83099.1|83049.1|83086.3|83036.3|83109|83059|83081|83031|1191
1620747600000|2021-05-11 15:40:00|83086.4|83036.4|83105.5|83055.5|83110|83060|83081.8|83031.8|1273
1620747900000|2021-05-11 15:45:00|83105.3|83055.3|83102.1|83052.1|83135.2|83085.2|83100.1|83050.1|1400
1620748200000|2021-05-11 15:50:00|83102.2|83052.2|83092.1|83042.1|83128.2|83078.2|83091.8|83041.8|1334
1620748500000|2021-05-11 15:55:00|83092.8|83042.8|83097.4|83047.4|83104.7|83054.7|83092.5|83042.5|1163
1620748800000|2021-05-11 16:00:00|83096.7|83046.7|83102.3|83052.3|83134.4|83084.4|83082.1|83032.1|1421
1620749100000|2021-05-11 16:05:00|83101.6|83051.6|83126.9|83076.9|83129.7|83079.7|83101.3|83051.3|1158
1620749400000|2021-05-11 16:10:00|83127.3|83077.3|83118.3|83068.3|83140.5|83090.5|83117.4|83067.4|1187
1620749700000|2021-05-11 16:15:00|83118.6|83068.6|83092.4|83042.4|83118.6|83068.6|83079.1|83029.1|1264
1620750000000|2021-05-11 16:20:00|83092|83042|83113.8|83063.8|83119.8|83069.8|83089.3|83039.3|1191
1620750300000|2021-05-11 16:25:00|83113.6|83063.6|83123.2|83073.2|83148.8|83098.8|83113.1|83063.1|1321
1620750600000|2021-05-11 16:30:00|83122.6|83072.6|83111|83061|83126.9|83076.9|83103.1|83053.1|1061
1620750900000|2021-05-11 16:35:00|83110.9|83060.9|83104.6|83054.6|83116.9|83066.9|83095.7|83045.7|1164
1620751200000|2021-05-11 16:40:00|83104.7|83054.7|83138.5|83088.5|83143.2|83093.2|83104.3|83054.3|1147
1620751500000|2021-05-11 16:45:00|83138.8|83088.8|83117.5|83067.5|83139.2|83089.2|83116.4|83066.4|1066
1620751800000|2021-05-11 16:50:00|83117.4|83067.4|83125.8|83075.8|83132.6|83082.6|83117.3|83067.3|802
1620752100000|2021-05-11 16:55:00|83124.6|83074.6|83122|83072|83133|83083|83113.2|83063.2|798
1620752400000|2021-05-11 17:00:00|83122.3|83072.3|83114.9|83064.9|83139.9|83089.9|83103.7|83063.9|976
1620752700000|2021-05-11 17:05:00|83115|83065|83128.9|83078.9|83132.3|83082.3|83113.8|83063.8|848
1620753000000|2021-05-11 17:10:00|83129|83079|83137.1|83087.1|83145.3|83095.3|83116.9|83066.9|1042
1620753300000|2021-05-11 17:15:00|83137|83087|83157.4|83107.4|83163.5|83113.5|83136.1|83086.1|1184
1620753600000|2021-05-11 17:20:00|83157.6|83107.6|83172.2|83122.2|83173.3|83123.3|83149.9|83099.9|1017
1620753900000|2021-05-11 17:25:00|83172.4|83122.4|83137.5|83087.5|83177.3|83127.3|83134.7|83084.7|916
1620754200000|2021-05-11 17:30:00|83137.1|83087.1|83134.1|83084.1|83144.2|83094.2|83127.8|83077.8|894
1620754500000|2021-05-11 17:35:00|83133.3|83083.3|83148.6|83098.6|83163.3|83113.3|83127|83077|886
1620754800000|2021-05-11 17:40:00|83147.6|83097.6|83148|83098|83153.3|83103.3|83135.7|83085.7|1018
1620755100000|2021-05-11 17:45:00|83147.9|83097.9|83130.2|83080.2|83148.7|83098.7|83128.4|83078.4|1015
1620755400000|2021-05-11 17:50:00|83130.4|83080.4|83151.7|83101.7|83154.5|83104.5|83130.1|83080.1|898
1620755700000|2021-05-11 17:55:00|83151.5|83101.5|83122.9|83072.9|83161.9|83111.9|83116.7|83066.7|1246
1620756000000|2021-05-11 18:00:00|83123.1|83073.1|83138.9|83088.9|83142.1|83092.1|83118.4|83068.4|920
1620756300000|2021-05-11 18:05:00|83138.8|83088.8|83181.4|83131.4|83181.8|83131.8|83131.9|83083.8|1029
1620756600000|2021-05-11 18:10:00|83181.2|83131.2|83197.2|83147.2|83200.8|83150.8|83172.3|83122.3|1021
1620756900000|2021-05-11 18:15:00|83196.2|83146.2|83216.6|83166.6|83222.2|83172.2|83184.6|83134.6|941
1620757200000|2021-05-11 18:20:00|83216.5|83166.5|83215.9|83165.9|83226.9|83176.9|83209.8|83159.8|1108
1620757500000|2021-05-11 18:25:00|83215.7|83165.7|83191.7|83141.7|83216.3|83166.3|83187|83137|1096
1620757800000|2021-05-11 18:30:00|83191.5|83141.5|83166.1|83116.1|83205.8|83155.8|83163|83113|1271
1620758100000|2021-05-11 18:35:00|83166.8|83116.8|83173.7|83123.7|83179|83129|83161|83111|1128
1620758400000|2021-05-11 18:40:00|83174|83124|83154.2|83104.2|83181.2|83131.2|83152.4|83102.4|1075
1620758700000|2021-05-11 18:45:00|83154.7|83104.7|83179.2|83129.2|83185.8|83135.8|83151.8|83101.8|990
1620759000000|2021-05-11 18:50:00|83180|83130|83183.2|83133.2|83189.8|83139.8|83174.7|83124.7|1040
1620759300000|2021-05-11 18:55:00|83183.1|83133.1|83152|83102|83186.3|83136.3|83151.8|83101.8|1277
1620759600000|2021-05-11 19:00:00|83152.1|83102.1|83188.8|83138.8|83191|83141|83151.9|83101.9|938
1620759900000|2021-05-11 19:05:00|83189|83139|83210.1|83160.1|83211.5|83161.5|83188.7|83138.7|921
1620760200000|2021-05-11 19:10:00|83210.3|83160.3|83191.7|83141.7|83213.5|83163.5|83190.7|83140.7|929
1620760500000|2021-05-11 19:15:00|83191.9|83141.9|83154.5|83104.5|83192.4|83142.4|83152.7|83102.7|1121
1620760800000|2021-05-11 19:20:00|83154.4|83104.4|83146.1|83096.1|83160.6|83110.6|83144|83094|952
1620761100000|2021-05-11 19:25:00|83146.2|83096.2|83135.4|83085.4|83146.2|83096.2|83130.3|83080.3|904
1620761400000|2021-05-11 19:30:00|83135.1|83085.1|83155.9|83105.9|83157.7|83107.7|83133.3|83083.3|1043
1620761700000|2021-05-11 19:35:00|83155.8|83105.8|83162.5|83112.5|83162.8|83112.8|83148.5|83098.5|953
1620762000000|2021-05-11 19:40:00|83162.1|83112.1|83163|83113|83164|83114|83147.7|83097.7|1003
1620762300000|2021-05-11 19:45:00|83162.8|83112.8|83156.7|83106.7|83168.9|83118.9|83148.3|83098.3|1161
1620762600000|2021-05-11 19:50:00|83156.8|83106.8|83168.3|83118.3|83185.1|83135.1|83150.4|83100.4|1340
1620762900000|2021-05-11 19:55:00|83168.7|83118.7|83178.2|83128.2|83188.8|83138.8|83167.8|83117.8|1518
1620763200000|2021-05-11 20:00:00|83178.6|83128.6|83194.2|83144.2|83208.9|83158.9|83176.1|83126.1|1098
1620763500000|2021-05-11 20:05:00|83193.3|83143.3|83189.2|83139.2|83199.2|83149.2|83184.6|83134.6|512
1620763800000|2021-05-11 20:10:00|83189.3|83139.3|83200.7|83150.7|83202.8|83152.8|83186.2|83136.2|605
1620764100000|2021-05-11 20:15:00|83199|83149|83186.2|83136.2|83201.9|83151.9|83185.8|83135.8|525
1620764400000|2021-05-11 20:20:00|83186.3|83136.3|83184.4|83134.4|83189.2|83139.2|83183.3|83133.3|351
1620764700000|2021-05-11 20:25:00|83184.7|83134.7|83186.8|83136.8|83190.2|83140.2|83178.5|83128.5|438
1620765000000|2021-05-11 20:30:00|83185.6|83135.6|83193.8|83143.8|83198.8|83148.8|83185.6|83135.6|452
1620765300000|2021-05-11 20:35:00|83193.9|83143.9|83204.7|83154.7|83211.7|83161.7|83192.7|83142.7|596
1620765600000|2021-05-11 20:40:00|83203.3|83153.3|83195.9|83145.9|83205.3|83155.3|83192.6|83142.6|881
1620765900000|2021-05-11 20:45:00|83198.7|83148.7|83189.2|83139.2|83200|83150|83177.8|83127.8|1518
1620766200000|2021-05-11 20:50:00|83189.5|83139.5|83178.5|83128.5|83202|83152|83174|83124|1279
1620766500000|2021-05-11 20:55:00|83178.6|83128.6|83234.5|83135.7|83249.5|83148.8|83169.2|83095.9|798
1620766800000|2021-05-11 21:00:00|83230.5|83149.4|83236.4|83125.4|83271|83160|83216.4|83105.4|39
1620767100000|2021-05-11 21:05:00|83288|83177|83280.6|83169.6|83313|83202|83199.7|83088.7|49
1620767400000|2021-05-11 21:10:00|83280.8|83169.8|83268.2|83157.2|83294.9|83183.9|83239.8|83128.8|77
1620767700000|2021-05-11 21:15:00|83275.5|83164.5|83260.9|83149.9|83315.9|83204.9|83226|83115|117
1620768000000|2021-05-11 21:20:00|83257.9|83146.9|83238.9|83127.9|83282.6|83171.6|83217.1|83106.1|157
1620768300000|2021-05-11 21:25:00|83240.1|83129.1|83203.9|83092.9|83281.4|83170.4|83189.5|83078.5|148
1620768600000|2021-05-11 21:30:00|83210.5|83099.5|83216.3|83105.3|83254.4|83143.4|83191.4|83080.4|322
1620768900000|2021-05-11 21:35:00|83218.7|83107.7|83234.5|83123.5|83240.2|83129.2|83185.7|83074.7|236
1620769200000|2021-05-11 21:40:00|83236|83125|83229|83118|83246.8|83135.8|83199.4|83088.4|241
1620769500000|2021-05-11 21:45:00|83222.5|83111.5|83261.8|83150.8|83272.5|83161.5|83208|83097|190
1620769800000|2021-05-11 21:50:00|83227.5|83116.5|83219.5|83108.5|83261.7|83150.7|83194.4|83083.4|198
1620770100000|2021-05-11 21:55:00|83212.6|83101.6|83284.1|83173.1|83331.1|83220.1|83212.6|83101.6|231
1620770400000|2021-05-11 22:00:00|83270.3|83159.3|83235.9|83124.9|83325.6|83214.6|83204.3|83093.3|1471
1620770700000|2021-05-11 22:05:00|83250.6|83139.6|83259.2|83173.4|83264.7|83173.4|83164.9|83077.8|1161
1620771000000|2021-05-11 22:10:00|83261.9|83173.8|83238.3|83138|83279.6|83185.9|83182.6|83116.4|1918
1620771300000|2021-05-11 22:15:00|83237.9|83134.4|83247.6|83161.1|83259.7|83175.2|83217.1|83123.1|2394
1620771600000|2021-05-11 22:20:00|83250.4|83160.2|83290.5|83179.5|83300.7|83198.6|83180.9|83106.8|1956
1620771900000|2021-05-11 22:25:00|83286.4|83181.3|83213.6|83163.6|83290.8|83209.6|83177.8|83111.2|1320
1620772200000|2021-05-11 22:30:00|83211.2|83161.2|83242.9|83192.9|83257.8|83202.1|83208.6|83135.4|966
1620772500000|2021-05-11 22:35:00|83242.2|83192.2|83251.1|83201.1|83273.2|83204.2|83228.3|83165|501
1620772800000|2021-05-11 22:40:00|83254.1|83204.1|83262.3|83175.7|83276.7|83207.7|83231.6|83169.6|2128
1620773100000|2021-05-11 22:45:00|83261.3|83176.3|83261.7|83177.5|83270.2|83196.8|83237.3|83163.3|2015
1620773400000|2021-05-11 22:50:00|83259.9|83176.3|83234.4|83184.4|83264.9|83198.1|83233.8|83166.1|2343
1620773700000|2021-05-11 22:55:00|83248.5|83178|83231.8|83145.1|83260.4|83193.3|83197.6|83133.1|2064
1620774000000|2021-05-11 23:00:00|83232|83151.9|83233.4|83183.4|83251.1|83186.2|83214|83150.7|1408
1620774300000|2021-05-11 23:05:00|83233.1|83183.1|83238|83188|83239.5|83189.5|83227.3|83177.3|312
1620774600000|2021-05-11 23:10:00|83237.5|83187.5|83241.1|83191.1|83253.7|83194.9|83231.2|83176.9|1382
1620774900000|2021-05-11 23:15:00|83240.7|83190.7|83238.2|83188.2|83244.7|83194.7|83230.9|83180.9|2059
1620775200000|2021-05-11 23:20:00|83238.5|83188.5|83227.1|83177.1|83248.3|83189.8|83208.6|83147.5|1869
1620775500000|2021-05-11 23:25:00|83232.6|83154.8|83232.5|83182.5|83244.9|83186.2|83213.6|83147|1118
1620775800000|2021-05-11 23:30:00|83232.3|83182.3|83238|83188|83243.1|83193.1|83232.3|83182.3|341
1620776100000|2021-05-11 23:35:00|83237.5|83187.5|83237.9|83187.9|83244.3|83194.3|83233|83183|378
1620776400000|2021-05-11 23:40:00|83238.1|83188.1|83222.8|83172.8|83245.1|83193.1|83212.9|83162.9|1395
1620776700000|2021-05-11 23:45:00|83222.4|83172.4|83226.6|83176.6|83246.2|83191.7|83213.7|83158.6|2239
1620777000000|2021-05-11 23:50:00|83230.5|83180.5|83222.8|83172.8|83243.1|83192.7|83211.6|83161.6|2278
1620777300000|2021-05-11 23:55:00|83222.6|83172.6|83237.8|83187.8|83250.2|83191.4|83212.3|83162.2|2204
1620777600000|2021-05-12 00:00:00|83237.7|83187.7|83235.8|83185.8|83245.4|83195.4|83226.7|83176.7|2038
1620777900000|2021-05-12 00:05:00|83236.2|83186.2|83232.7|83182.7|83236.8|83186.3|83194.4|83139|2093
1620778200000|2021-05-12 00:10:00|83234.8|83184.8|83206.2|83156.2|83237|83187|83199.8|83149.8|1209
1620778500000|2021-05-12 00:15:00|83205.7|83155.7|83219.8|83169.8|83230.1|83180.1|83204.3|83154.3|728
1620778800000|2021-05-12 00:20:00|83220|83170|83229.2|83179.2|83232.3|83182.3|83218.5|83168.5|663
1620779100000|2021-05-12 00:25:00|83229.1|83179.1|83226.1|83176.1|83234.2|83184.2|83223|83173|667
1620779400000|2021-05-12 00:30:00|83225.4|83175.4|83241.1|83191.1|83248.9|83198.9|83220|83170|1122
1620779700000|2021-05-12 00:35:00|83241.4|83191.4|83251|83201|83252.6|83202.6|83231.7|83181.7|936
1620780000000|2021-05-12 00:40:00|83250.9|83200.9|83266.3|83216.3|83268.6|83218.6|83243|83193|1112
1620780300000|2021-05-12 00:45:00|83267.3|83217.3|83291.3|83241.3|83308|83258|83253.6|83203.6|1029
1620780600000|2021-05-12 00:50:00|83291.7|83241.7|83305.9|83255.9|83308.3|83258.3|83290.1|83240.1|979
1620780900000|2021-05-12 00:55:00|83306.8|83256.8|83305.6|83255.6|83321.2|83271.2|83296.3|83246.3|1229
1620781200000|2021-05-12 01:00:00|83305.7|83255.7|83327.6|83277.6|83329.9|83279.9|83305.7|83255.7|961
1620781500000|2021-05-12 01:05:00|83327.4|83277.4|83319.9|83269.9|83350.8|83300.8|83313.2|83263.2|1183
1620781800000|2021-05-12 01:10:00|83319.8|83269.8|83321.5|83271.5|83345.7|83295.7|83305.8|83255.8|1264
1620782100000|2021-05-12 01:15:00|83320.9|83270.9|83308.3|83258.3|83330.1|83280.1|83304.4|83254.4|1878
1620782400000|2021-05-12 01:20:00|83308.8|83258.8|83335.4|83285.4|83338|83288|83301.5|83251.5|1880
1620782700000|2021-05-12 01:25:00|83335|83285|83325.3|83275.3|83336.6|83286.6|83323|83273|1044
1620783000000|2021-05-12 01:30:00|83325.4|83275.4|83315.8|83265.8|83327.3|83277.3|83310.5|83260.5|1339
1620783300000|2021-05-12 01:35:00|83316.1|83266.1|83319.9|83269.9|83332.9|83282.9|83308.5|83258.5|969
1620783600000|2021-05-12 01:40:00|83319.8|83269.8|83321.7|83271.7|83327.1|83277.1|83315.1|83265.1|826
1620783900000|2021-05-12 01:45:00|83322|83272|83314.4|83264.4|83326.4|83276.4|83310.9|83260.9|869
1620784200000|2021-05-12 01:50:00|83314.1|83264.1|83310.2|83260.2|83317.5|83267.5|83304.3|83254.3|720
1620784500000|2021-05-12 01:55:00|83310.6|83260.6|83340.6|83290.6|83340.6|83290.6|83303.4|83253.4|952
1620784800000|2021-05-12 02:00:00|83341.3|83291.3|83350.5|83300.5|83356.1|83306.1|83328.5|83278.5|1211
1620785100000|2021-05-12 02:05:00|83350.2|83300.2|83342.5|83292.5|83351.2|83301.2|83336.1|83286.1|1274
1620785400000|2021-05-12 02:10:00|83342.7|83292.7|83344|83294|83351.1|83301.1|83338.9|83288.9|964
1620785700000|2021-05-12 02:15:00|83344.2|83294.2|83347.3|83297.3|83356.8|83306.8|83343.2|83293.2|1218
1620786000000|2021-05-12 02:20:00|83347.2|83297.2|83357.7|83307.7|83359.6|83309.6|83343.7|83293.7|1204
1620786300000|2021-05-12 02:25:00|83357.9|83307.9|83361|83311|83370.1|83320.1|83346.7|83296.7|1131
1620786600000|2021-05-12 02:30:00|83360.8|83310.8|83372.5|83322.5|83380.8|83330.8|83356.6|83306.6|1252
1620786900000|2021-05-12 02:35:00|83372.6|83322.6|83377.7|83327.7|83379.8|83329.8|83367.5|83317.5|1486
1620787200000|2021-05-12 02:40:00|83378.2|83328.2|83376.5|83326.5|83382.4|83332.4|83369.7|83319.7|1291
1620787500000|2021-05-12 02:45:00|83376.4|83326.4|83367.3|83317.3|83379.5|83329.5|83355.5|83305.5|888
1620787800000|2021-05-12 02:50:00|83367.1|83317.1|83396.5|83346.5|83396.9|83346.9|83359.2|83309.2|900
1620788100000|2021-05-12 02:55:00|83396.4|83346.4|83398.6|83348.6|83413.7|83363.7|83392.3|83342.3|985
1620788400000|2021-05-12 03:00:00|83398.4|83348.4|83394.5|83344.5|83406|83356|83394.3|83344.3|619
1620788700000|2021-05-12 03:05:00|83395.1|83345.1|83393|83343|83414.1|83364.1|83380.3|83330.3|915
1620789000000|2021-05-12 03:10:00|83392.5|83342.5|83388.3|83338.3|83397.7|83347.7|83387.1|83337.1|703
1620789300000|2021-05-12 03:15:00|83388.4|83338.4|83396|83346|83400.5|83350.5|83375.5|83325.5|1424
1620789600000|2021-05-12 03:20:00|83396.4|83346.4|83410.8|83360.8|83410.8|83360.8|83395.7|83345.7|1386
1620789900000|2021-05-12 03:25:00|83410.7|83360.7|83412.8|83362.8|83436|83386|83403.4|83353.4|1716
1620790200000|2021-05-12 03:30:00|83412.4|83362.4|83408|83358|83418.6|83368.6|83387.8|83337.8|1841
1620790500000|2021-05-12 03:35:00|83408.4|83358.4|83425.8|83375.8|83426.5|83376.5|83393|83343|1818
1620790800000|2021-05-12 03:40:00|83426.8|83376.8|83423.3|83373.3|83429.9|83379.9|83410.4|83360.4|1273
1620791100000|2021-05-12 03:45:00|83422.6|83372.6|83508.4|83458.4|83514.1|83464.1|83415.1|83365.1|1167
1620791400000|2021-05-12 03:50:00|83508.1|83458.1|83520.4|83470.4|83524.6|83474.6|83499.9|83449.9|943
1620791700000|2021-05-12 03:55:00|83520.3|83470.3|83516.2|83466.2|83529.5|83479.5|83514.5|83464.5|762
1620792000000|2021-05-12 04:00:00|83516.4|83466.4|83504.7|83454.7|83517.7|83467.7|83500.9|83450.9|888
1620792300000|2021-05-12 04:05:00|83504.8|83454.8|83504.9|83454.9|83514.1|83464.1|83498.7|83448.7|783
1620792600000|2021-05-12 04:10:00|83505.2|83455.2|83484.2|83434.2|83508.4|83458.4|83472.9|83422.9|954
1620792900000|2021-05-12 04:15:00|83484.4|83434.4|83497.5|83447.5|83498|83448|83479.8|83429.8|748
1620793200000|2021-05-12 04:20:00|83497.4|83447.4|83484|83434|83504.9|83454.9|83474.9|83424.9|1381
1620793500000|2021-05-12 04:25:00|83483.9|83433.9|83480.5|83430.5|83488.1|83438.1|83476.4|83426.4|1400
1620793800000|2021-05-12 04:30:00|83480.6|83430.6|83477|83427|83484.9|83434.9|83468.7|83418.7|1573
1620794100000|2021-05-12 04:35:00|83477.4|83427.4|83471.1|83421.1|83491.6|83441.6|83471.1|83421.1|772
1620794400000|2021-05-12 04:40:00|83471.9|83421.9|83471.4|83421.4|83483.9|83433.9|83469.5|83419.5|1356
1620794700000|2021-05-12 04:45:00|83471.5|83421.5|83466.6|83416.6|83474.4|83424.4|83462.1|83412.1|1046
1620795000000|2021-05-12 04:50:00|83466.8|83416.8|83471|83421|83474.1|83424.1|83462.4|83412.4|1175
1620795300000|2021-05-12 04:55:00|83471.3|83421.3|83474.2|83424.2|83476.1|83426.1|83457.6|83407.6|1392
1620795600000|2021-05-12 05:00:00|83474.5|83424.5|83442.2|83392.2|83478.6|83428.6|83441.9|83391.9|975
1620795900000|2021-05-12 05:05:00|83442.4|83392.4|83422.9|83372.9|83444.1|83394.1|83419.2|83369.2|1249
1620796200000|2021-05-12 05:10:00|83424|83374|83386.8|83336.8|83430.3|83380.3|83386.6|83336.6|914
1620796500000|2021-05-12 05:15:00|83386.5|83336.5|83389.5|83339.5|83397.3|83347.3|83380.8|83330.8|750
1620796800000|2021-05-12 05:20:00|83389.4|83339.4|83395.5|83345.5|83413.9|83363.9|83377.2|83327.2|797
1620797100000|2021-05-12 05:25:00|83395.6|83345.6|83393|83343|83414|83364|83390|83340|1089
1620797400000|2021-05-12 05:30:00|83393.1|83343.1|83401|83351|83403.5|83353.5|83388.2|83338.2|824
1620797700000|2021-05-12 05:35:00|83401.2|83351.2|83392.6|83342.6|83401.2|83351.2|83376.5|83326.5|813
1620798000000|2021-05-12 05:40:00|83393.2|83343.2|83404.8|83354.8|83406.6|83356.6|83385.1|83335.1|812
1620798300000|2021-05-12 05:45:00|83404.7|83354.7|83407.8|83357.8|83415.3|83365.3|83403.1|83353.1|845
1620798600000|2021-05-12 05:50:00|83407.6|83357.6|83425.2|83375.2|83428|83378|83402.3|83352.3|991
1620798900000|2021-05-12 05:55:00|83425.3|83375.3|83485.6|83374.6|83492.7|83402.6|83410|83360|1235
1620799200000|2021-05-12 06:00:00|83488|83380.6|83427.4|83377.4|83490.2|83405.4|83423.3|83352.8|1268
1620799500000|2021-05-12 06:05:00|83427|83377|83400.8|83350.8|83429.8|83379.8|83397.7|83347.7|973
1620799800000|2021-05-12 06:10:00|83400.9|83350.9|83402.3|83352.3|83404.2|83354.2|83388.3|83338.3|718
1620800100000|2021-05-12 06:15:00|83402.5|83352.5|83419.1|83369.1|83419.5|83369.5|83388.5|83338.5|1021
1620800400000|2021-05-12 06:20:00|83419.5|83369.5|83443.9|83393.9|83446.2|83396.2|83399.8|83349.8|1089
1620800700000|2021-05-12 06:25:00|83443.3|83393.3|83421.7|83371.7|83455.9|83405.9|83409.4|83367.1|905
1620801000000|2021-05-12 06:30:00|83421.6|83371.6|83402.9|83352.9|83438.6|83394.1|83390.3|83351.3|1244
1620801300000|2021-05-12 06:35:00|83403|83353|83340.2|83290.2|83403.3|83364.9|83319.6|83269.6|1265
1620801600000|2021-05-12 06:40:00|83340.3|83290.3|83346.5|83296.5|83358|83316.2|83321|83288|980
1620801900000|2021-05-12 06:45:00|83347|83297|83320.2|83295.2|83350.1|83314.4|83317.7|83279.6|987
1620802200000|2021-05-12 06:50:00|83320|83295|83324.2|83274.2|83336.6|83298.7|83307.8|83267.5|1063
1620802500000|2021-05-12 06:55:00|83324.3|83274.3|83331.9|83281.9|83333.3|83289.4|83274.3|83236.3|1309
1620802800000|2021-05-12 07:00:00|83331.6|83281.6|83323.2|83298.2|83343.8|83299.5|83300.4|83262.5|1462
1620803100000|2021-05-12 07:05:00|83323.3|83298.3|83342.9|83292.9|83376.5|83337|83310.7|83260.7|1485
1620803400000|2021-05-12 07:10:00|83342.8|83292.8|83376.8|83326.8|83381.3|83340.7|83308.3|83271.3|1442
1620803700000|2021-05-12 07:15:00|83375.1|83325.1|83324.5|83274.5|83376.8|83327.4|83293.8|83254.5|1367
1620804000000|2021-05-12 07:20:00|83324|83274|83297.1|83247.1|83324.3|83274.3|83268.3|83227.6|1176
1620804300000|2021-05-12 07:25:00|83297|83247|83344.2|83233.2|83429.5|83318.5|83228.5|83178.5|1586
1620804600000|2021-05-12 07:30:00|83342.4|83255.9|83206.1|83156.1|83377.7|83267.8|83200|83150|1849
1620804900000|2021-05-12 07:35:00|83205.9|83155.9|83242.1|83192.1|83244.5|83194.5|83178.5|83140.4|1410
1620805200000|2021-05-12 07:40:00|83242|83192|83233.1|83183.1|83263.3|83214.9|83216.9|83167.5|1329
1620805500000|2021-05-12 07:45:00|83233.6|83183.6|83210.6|83160.6|83235.9|83193.4|83149.2|83099.7|1426
1620805800000|2021-05-12 07:50:00|83209.1|83159.1|83211.5|83161.5|83229|83191.1|83167.1|83129.2|1419
1620806100000|2021-05-12 07:55:00|83211.2|83161.2|83235.2|83185.2|83243.9|83193.9|83179.5|83141.7|1383
1620806400000|2021-05-12 08:00:00|83234|83184|83228.5|83178.5|83241.3|83203|83210.9|83170|1237
1620806700000|2021-05-12 08:05:00|83229.3|83179.3|83251.8|83201.8|83260.1|83216.7|83218.6|83168.6|1308
1620807000000|2021-05-12 08:10:00|83251.4|83201.4|83289.8|83239.8|83305.1|83264|83225.6|83175.6|1368
1620807300000|2021-05-12 08:15:00|83289.7|83239.7|83274.2|83224.2|83314.4|83264.4|83263.5|83220.2|1441
1620807600000|2021-05-12 08:20:00|83274.3|83224.3|83270.7|83220.7|83288.5|83247.2|83253.4|83210.9|1154
1620807900000|2021-05-12 08:25:00|83259.2|83234.2|83268.7|83218.7|83278.2|83234.2|83236.6|83199.2|1167
1620808200000|2021-05-12 08:30:00|83269.6|83219.6|83290.5|83240.5|83311.2|83273.5|83247.8|83207.3|1264
1620808500000|2021-05-12 08:35:00|83289.6|83239.6|83368.4|83343.4|83388.5|83351.3|83272.4|83234.1|1363
1620808800000|2021-05-12 08:40:00|83368.3|83343.3|83398|83348|83417.8|83373.2|83358.6|83321.7|1353
1620809100000|2021-05-12 08:45:00|83399|83349|83361.8|83311.8|83418.6|83379|83355.5|83310.5|1163
1620809400000|2021-05-12 08:50:00|83362.1|83312.1|83344.9|83294.9|83369.6|83319.6|83330|83281.7|1045
1620809700000|2021-05-12 08:55:00|83345.4|83295.4|83378.4|83328.4|83392|83342|83333.7|83283.7|1208
1620810000000|2021-05-12 09:00:00|83379.3|83329.3|83404.8|83354.8|83406.1|83365.3|83355.7|83316.2|1040
1620810300000|2021-05-12 09:05:00|83405.7|83355.7|83399.5|83374.5|83422.8|83386.8|83395.7|83347.3|1052
1620810600000|2021-05-12 09:10:00|83398.9|83373.9|83411.4|83361.4|83424.9|83386.2|83398.3|83354.7|940
1620810900000|2021-05-12 09:15:00|83409|83359|83416.4|83366.4|83420.9|83381.5|83381.4|83342.7|949
1620811200000|2021-05-12 09:20:00|83404.1|83379.1|83388|83338|83410.2|83380|83366.8|83334.2|1077
1620811500000|2021-05-12 09:25:00|83388.7|83338.7|83401.9|83351.9|83406.2|83365.7|83370.5|83334.1|1106
1620811800000|2021-05-12 09:30:00|83402.1|83352.1|83423.7|83373.7|83425.7|83384.5|83393.5|83348.4|1035
1620812100000|2021-05-12 09:35:00|83423.5|83373.5|83425.9|83400.9|83444.7|83408.3|83410.6|83371.6|1079
1620812400000|2021-05-12 09:40:00|83426|83401|83389.6|83339.6|83440.3|83402.2|83378.8|83338.6|1100
1620812700000|2021-05-12 09:45:00|83390|83340|83379.2|83329.2|83396.1|83358.1|83364.4|83325.6|1063
1620813000000|2021-05-12 09:50:00|83379.6|83329.6|83359.1|83334.1|83394|83351|83346.6|83313|1023
1620813300000|2021-05-12 09:55:00|83359|83334|83323.3|83298.3|83381.4|83342.7|83320.9|83295.4|1176
1620813600000|2021-05-12 10:00:00|83323.5|83298.5|83347.3|83322.3|83367.8|83328|83319.9|83294.9|1187
1620813900000|2021-05-12 10:05:00|83346.8|83321.8|83330.5|83305.5|83359.6|83321.9|83329.9|83290.8|926
1620814200000|2021-05-12 10:10:00|83330.2|83305.2|83344.6|83319.6|83350.6|83320.8|83323.5|83290.5|969
1620814500000|2021-05-12 10:15:00|83344.7|83319.7|83315|83290|83363.9|83327.2|83314.6|83285.2|924
1620814800000|2021-05-12 10:20:00|83315.1|83290.1|83341.2|83316.2|83359.7|83320|83314.3|83275.7|1014
1620815100000|2021-05-12 10:25:00|83340.5|83315.5|83339.3|83289.3|83370.3|83331.5|83336.8|83288.9|1160
1620815400000|2021-05-12 10:30:00|83339.7|83289.7|83332.5|83282.5|83344.8|83304.7|83307|83269.7|1228
1620815700000|2021-05-12 10:35:00|83332.6|83282.6|83311.1|83286.1|83337.7|83300.8|83303.7|83267.4|924
1620816000000|2021-05-12 10:40:00|83311|83286|83311.1|83286.1|83339.7|83299.4|83294.2|83254.1|1084
1620816300000|2021-05-12 10:45:00|83311|83286|83325.6|83275.6|83339.1|83302.2|83301.1|83264.5|1123
1620816600000|2021-05-12 10:50:00|83326.1|83276.1|83333.2|83308.2|83375.9|83335.5|83320.5|83276|1571
1620816900000|2021-05-12 10:55:00|83333.3|83308.3|83327.7|83302.7|83375.3|83336.8|83319.7|83282.6|1375
1620817200000|2021-05-12 11:00:00|83340.5|83290.5|83313.3|83288.3|83357.7|83322.1|83301.3|83263.6|1307
1620817500000|2021-05-12 11:05:00|83313.6|83288.6|83310.7|83260.7|83316|83291|83287|83248.4|1248
1620817800000|2021-05-12 11:10:00|83310.6|83260.6|83304.5|83279.5|83312.4|83282.3|83275.4|83242.8|1017
1620818100000|2021-05-12 11:15:00|83304.2|83279.2|83346|83321|83350|83321.3|83295.2|83270.2|1239
1620818400000|2021-05-12 11:20:00|83346.3|83321.3|83323.8|83298.8|83355.9|83327.2|83316.5|83285.2|1175
1620818700000|2021-05-12 11:25:00|83323.9|83298.9|83315.5|83290.5|83344|83319|83304.8|83279.8|1200
1620819000000|2021-05-12 11:30:00|83315.8|83290.8|83335.6|83310.6|83336.5|83311.5|83299.9|83274.9|1164
1620819300000|2021-05-12 11:35:00|83335.5|83310.5|83364|83339|83365.1|83340.1|83325.4|83300.4|982
1620819600000|2021-05-12 11:40:00|83363.7|83338.7|83355.4|83330.4|83364|83339|83344.5|83312.5|973
1620819900000|2021-05-12 11:45:00|83355.6|83330.6|83334.8|83309.8|83359.5|83334.5|83330.8|83305.8|1052
1620820200000|2021-05-12 11:50:00|83335.3|83310.3|83351.8|83326.8|83376.4|83346.6|83333.6|83308.6|1125
1620820500000|2021-05-12 11:55:00|83351.6|83326.6|83384.1|83359.1|83388.4|83363.4|83350.4|83321.5|1330
1620820800000|2021-05-12 12:00:00|83381.7|83356.7|83357.8|83332.8|83390.4|83365.4|83357.2|83332.2|1188
1620821100000|2021-05-12 12:05:00|83357.7|83332.7|83360.5|83335.5|83373.2|83348.2|83346.5|83313.9|1037
1620821400000|2021-05-12 12:10:00|83360.4|83335.4|83405.1|83380.1|83405.5|83380.5|83360|83328.1|978
1620821700000|2021-05-12 12:15:00|83405.3|83380.3|83389.1|83364.1|83417.9|83392.9|83389|83352.6|1176
1620822000000|2021-05-12 12:20:00|83387.6|83362.6|83370.2|83345.2|83387.6|83362.6|83352.3|83327.3|1216
1620822300000|2021-05-12 12:25:00|83370.7|83345.7|83370.7|83320.7|83382|83350|83349.8|83304.9|1258
1620822600000|2021-05-12 12:30:00|83370.8|83320.8|83689.5|83639.5|83890.4|83800.5|83366.8|83316.8|2284
1620822900000|2021-05-12 12:35:00|83685.9|83635.9|83626.1|83576.1|83767|83717|83608.7|83558.7|2232
1620823200000|2021-05-12 12:40:00|83622.7|83572.7|83509.2|83459.2|83665.2|83615.2|83476.3|83426.3|2208
1620823500000|2021-05-12 12:45:00|83507.5|83457.5|83563.5|83513.5|83569.4|83519.4|83408.8|83358.8|2119
1620823800000|2021-05-12 12:50:00|83562.7|83512.7|83285.8|83235.8|83565.7|83515.7|83263|83213|2076
1620824100000|2021-05-12 12:55:00|83282.9|83232.9|83404.3|83354.3|83417.9|83367.9|83279.8|83229.8|2103
1620824400000|2021-05-12 13:00:00|83403.6|83353.6|83289|83239|83450.4|83400.4|83268|83218|2124
1620824700000|2021-05-12 13:05:00|83290.6|83240.6|83362.2|83312.2|83362.2|83312.2|83244|83194|2077
1620825000000|2021-05-12 13:10:00|83360.5|83310.5|83426.4|83376.4|83444|83400.3|83332.8|83282.8|1964
1620825300000|2021-05-12 13:15:00|83424.4|83374.4|83576.6|83526.6|83591.3|83541.3|83390.2|83340.2|2025
1620825600000|2021-05-12 13:20:00|83576.5|83526.5|83651|83601|83654.9|83604.9|83535.2|83485.2|1986
1620825900000|2021-05-12 13:25:00|83650.9|83600.9|83766|83716|83780.8|83730.8|83649.5|83599.5|1372
1620826200000|2021-05-12 13:30:00|83766.2|83716.2|83734.4|83684.4|83775.2|83725.2|83667.3|83631|1241
1620826500000|2021-05-12 13:35:00|83734|83684|83690.2|83640.2|83757.2|83707.2|83660.3|83610.3|1440
1620826800000|2021-05-12 13:40:00|83694|83644|83722.9|83672.9|83736.9|83686.9|83644.9|83605|1942
1620827100000|2021-05-12 13:45:00|83723.1|83673.1|83733|83683|83762|83712|83639.7|83589.7|1943
1620827400000|2021-05-12 13:50:00|83734|83684|83818.2|83768.2|83820.5|83778.2|83704.6|83654.6|1881
1620827700000|2021-05-12 13:55:00|83816.3|83766.3|83759.4|83709.4|83834.7|83794.7|83744.1|83694.1|1923
1620828000000|2021-05-12 14:00:00|83759.6|83709.6|83874.7|83824.7|83943.8|83893.8|83747.5|83704.2|1978
1620828300000|2021-05-12 14:05:00|83874.4|83824.4|83898.6|83848.6|83987.2|83937.2|83854.2|83817.3|1932
1620828600000|2021-05-12 14:10:00|83900.7|83850.7|83988.6|83938.6|83994.2|83951.2|83883.2|83846.7|1963
1620828900000|2021-05-12 14:15:00|83986|83936|83990.4|83965.4|83990.4|83965.4|83942.8|83905.3|1839
1620829200000|2021-05-12 14:20:00|83985.5|83960.5|83875.9|83850.9|84001.3|83964.1|83874.7|83849.7|1789
1620829500000|2021-05-12 14:25:00|83876.1|83851.1|83923.4|83898.4|83946.8|83921.8|83875.4|83850.4|1678
1620829800000|2021-05-12 14:30:00|83923.5|83898.5|84021.3|83996.3|84041.8|84004.3|83920.5|83895.5|1925
1620830100000|2021-05-12 14:35:00|84021.4|83996.4|84024.2|83999.2|84052.5|84014.7|83978|83936|1773
1620830400000|2021-05-12 14:40:00|84024.1|83999.1|84048.6|83998.6|84064.4|84023.8|84010.4|83978.3|1757
1620830700000|2021-05-12 14:45:00|84048.7|83998.7|84165.6|84115.6|84168.6|84118.6|84048.4|83998.4|1799
1620831000000|2021-05-12 14:50:00|84166.8|84116.8|84185.8|84135.8|84196|84146|84095.8|84060.3|1837
1620831300000|2021-05-12 14:55:00|84185.2|84135.2|84088.5|84063.5|84187.2|84147.9|84082.8|84053.7|1885
1620831600000|2021-05-12 15:00:00|84091.8|84066.8|84075.9|84050.9|84128.1|84090.3|84073.3|84042.3|1712
1620831900000|2021-05-12 15:05:00|84076.6|84051.6|84146.7|84121.7|84164.7|84133.4|84062.5|84037.5|1586
1620832200000|2021-05-12 15:10:00|84146.9|84121.9|84128.5|84103.5|84189.8|84164.8|84127.2|84102.2|1566
1620832500000|2021-05-12 15:15:00|84129|84104|84122.2|84097.2|84160.1|84130.1|84110.3|84073.4|1438
1620832800000|2021-05-12 15:20:00|84122.1|84097.1|84125.8|84100.8|84164.7|84128.8|84118.3|84083.9|1375
1620833100000|2021-05-12 15:25:00|84125.7|84100.7|84136.9|84111.9|84177.2|84142.4|84123.5|84086.4|1464
1620833400000|2021-05-12 15:30:00|84136.7|84111.7|84162.9|84137.9|84178.4|84142|84136.7|84103.2|1472
1620833700000|2021-05-12 15:35:00|84163.7|84138.7|84153.3|84128.3|84177.2|84142.3|84147.7|84113.2|1397
1620834000000|2021-05-12 15:40:00|84153.5|84128.5|84150.5|84100.5|84198|84166.7|84144.3|84099.4|1482
1620834300000|2021-05-12 15:45:00|84150.8|84100.8|84104.1|84054.1|84154.5|84117.2|84088.1|84046.9|1496
1620834600000|2021-05-12 15:50:00|84103.9|84053.9|84181|84156|84192.1|84156|84100.9|84053.9|1521
1620834900000|2021-05-12 15:55:00|84180.4|84155.4|84191.5|84166.5|84212|84181.4|84176.7|84139.1|1524
1620835200000|2021-05-12 16:00:00|84190.8|84165.8|84217.8|84167.8|84220.3|84170.3|84185.3|84141.7|1524
1620835500000|2021-05-12 16:05:00|84218.4|84168.4|84219.5|84169.5|84225|84188|84172.2|84131.7|1518
1620835800000|2021-05-12 16:10:00|84219.3|84169.3|84296.6|84246.6|84298.4|84248.4|84216.5|84167.8|1478
1620836100000|2021-05-12 16:15:00|84296.5|84246.5|84296.6|84246.6|84326.2|84276.3|84271.7|84221.7|1648
1620836400000|2021-05-12 16:20:00|84295.2|84245.2|84297.7|84247.7|84298.4|84257.8|84267.2|84217.2|1467
1620836700000|2021-05-12 16:25:00|84298.3|84248.3|84293.7|84243.7|84317.3|84276|84281.1|84234.2|1494
1620837000000|2021-05-12 16:30:00|84294.5|84244.5|84306.9|84256.9|84332|84282|84281.8|84243|1421
1620837300000|2021-05-12 16:35:00|84307|84257|84298.6|84248.6|84331.2|84294.1|84296.2|84247.7|1407
1620837600000|2021-05-12 16:40:00|84301.5|84251.5|84292.7|84242.7|84312.5|84269.8|84282.4|84232.4|1455
1620837900000|2021-05-12 16:45:00|84292.8|84242.8|84297.8|84247.8|84310.8|84260.8|84281.7|84236.6|1340
1620838200000|2021-05-12 16:50:00|84298|84248|84281.2|84231.2|84299.5|84257.7|84277.5|84227.5|1297
1620838500000|2021-05-12 16:55:00|84281.4|84231.4|84329.8|84279.8|84343.1|84293.1|84274.5|84224.5|1530
1620838800000|2021-05-12 17:00:00|84315.7|84290.7|84226|84176|84334.8|84290.7|84221.2|84171.2|1656
1620839100000|2021-05-12 17:05:00|84226.6|84176.6|84231.9|84181.9|84256.1|84206.1|84172.1|84122.1|1737
1620839400000|2021-05-12 17:10:00|84231.3|84181.3|84219.8|84169.8|84238.3|84193.8|84194.9|84146.4|1595
1620839700000|2021-05-12 17:15:00|84220.1|84170.1|84214.4|84164.4|84221.3|84171.3|84187.4|84137.4|1768
1620840000000|2021-05-12 17:20:00|84213.8|84163.8|84193.9|84143.9|84228.7|84178.7|84185.1|84135.1|1487
1620840300000|2021-05-12 17:25:00|84193.4|84143.4|84172.3|84122.3|84197.6|84147.6|84167.3|84117.3|1267
1620840600000|2021-05-12 17:30:00|84172.2|84122.2|84196.8|84146.8|84209.6|84159.6|84164.8|84114.8|1325
1620840900000|2021-05-12 17:35:00|84196.9|84146.9|84180.3|84130.3|84205.5|84155.5|84170.5|84121.3|1283
1620841200000|2021-05-12 17:40:00|84180.6|84130.6|84195.1|84145.1|84205.3|84155.3|84178.3|84128.3|1264
1620841500000|2021-05-12 17:45:00|84195|84145|84230.4|84180.4|84241.2|84191.2|84195|84145|1264
1620841800000|2021-05-12 17:50:00|84228.9|84178.9|84242.5|84192.5|84242.5|84192.5|84218.8|84168.8|1193
1620842100000|2021-05-12 17:55:00|84242.4|84192.4|84248.1|84198.1|84254.8|84204.8|84221.3|84171.3|1339
1620842400000|2021-05-12 18:00:00|84249.2|84199.2|84253.8|84203.8|84257.4|84207.4|84229.7|84179.7|1447
1620842700000|2021-05-12 18:05:00|84254.1|84204.1|84247.6|84197.6|84259|84209|84229.6|84179.6|1320
1620843000000|2021-05-12 18:10:00|84247.7|84197.7|84253.5|84203.5|84272|84222|84246.7|84196.7|1314
1620843300000|2021-05-12 18:15:00|84253.2|84203.2|84258.3|84208.3|84262.1|84212.1|84236.9|84186.9|952
1620843600000|2021-05-12 18:20:00|84257.9|84207.9|84237.1|84187.1|84261.1|84211.1|84233.4|84183.4|1149
1620843900000|2021-05-12 18:25:00|84237|84187|84236.3|84186.3|84261.8|84211.8|84234.7|84184.7|1341
1620844200000|2021-05-12 18:30:00|84235.8|84185.8|84218.4|84168.4|84250.5|84200.5|84208.2|84158.2|1293
1620844500000|2021-05-12 18:35:00|84218.1|84168.1|84207|84157|84225.1|84175.1|84198.9|84148.9|1159
1620844800000|2021-05-12 18:40:00|84206.5|84156.5|84207.7|84157.7|84217.1|84167.1|84203|84153|1082
1620845100000|2021-05-12 18:45:00|84207.8|84157.8|84213.3|84163.3|84216.7|84178.8|84202.9|84155.7|1137
1620845400000|2021-05-12 18:50:00|84213.5|84163.5|84223.4|84173.4|84232.2|84182.2|84196.3|84146.3|1174
1620845700000|2021-05-12 18:55:00|84223.1|84173.1|84245.3|84195.3|84255.2|84208.1|84214.2|84168.3|1313
1620846000000|2021-05-12 19:00:00|84245.4|84195.4|84264.9|84214.9|84274.9|84235.9|84245.4|84195.4|1443
1620846300000|2021-05-12 19:05:00|84264.8|84214.8|84241.9|84191.9|84277.4|84227.4|84229.1|84179.1|1332
1620846600000|2021-05-12 19:10:00|84241.5|84191.5|84272.4|84222.4|84276.3|84235.2|84233.4|84190.7|1174
1620846900000|2021-05-12 19:15:00|84271.8|84221.8|84280.9|84230.9|84283.9|84240.9|84261.5|84219.7|1170
1620847200000|2021-05-12 19:20:00|84280.8|84230.8|84293.4|84243.4|84301.7|84256.4|84274.8|84224.8|1258
1620847500000|2021-05-12 19:25:00|84293.2|84243.2|84296.7|84246.7|84310.8|84269.1|84284.8|84240|1210
1620847800000|2021-05-12 19:30:00|84296.3|84246.3|84306.5|84256.5|84318.3|84268.3|84286.6|84236.6|1279
1620848100000|2021-05-12 19:35:00|84306.4|84256.4|84328.5|84278.5|84332.1|84282.1|84306.4|84256.4|1014
1620848400000|2021-05-12 19:40:00|84328.7|84278.7|84325.2|84275.2|84331.4|84281.4|84316.5|84266.5|999
1620848700000|2021-05-12 19:45:00|84326|84276|84319.2|84269.2|84330.7|84280.7|84309|84259|1001
1620849000000|2021-05-12 19:50:00|84319.7|84269.7|84311.8|84261.8|84338.7|84288.7|84304.5|84254.5|1324
1620849300000|2021-05-12 19:55:00|84312.1|84262.1|84294.4|84244.4|84317.5|84267.5|84263.3|84213.3|1337
1620849600000|2021-05-12 20:00:00|84294.5|84244.5|84307.5|84257.5|84308.1|84258.1|84268.5|84218.5|1063
1620849900000|2021-05-12 20:05:00|84306.9|84256.9|84322.9|84272.9|84325.9|84275.9|84304.5|84254.5|900
1620850200000|2021-05-12 20:10:00|84323|84273|84317.9|84267.9|84323|84273|84312.7|84262.7|670
1620850500000|2021-05-12 20:15:00|84317.8|84267.8|84330.9|84280.9|84334.7|84284.7|84316.5|84266.5|583
1620850800000|2021-05-12 20:20:00|84331|84281|84326|84276|84334.1|84284.1|84320.1|84270.1|706
1620851100000|2021-05-12 20:25:00|84326.8|84276.8|84311|84261|84327.7|84277.7|84309|84259|837
1620851400000|2021-05-12 20:30:00|84312.2|84262.2|84342.4|84292.4|84343.3|84293.3|84308.8|84258.8|713
1620851700000|2021-05-12 20:35:00|84342.5|84292.5|84346.2|84296.2|84357.8|84307.8|84323.9|84273.9|1003
1620852000000|2021-05-12 20:40:00|84346.1|84296.1|84312.8|84262.8|84347.1|84297.1|84309|84234.8|832
1620852300000|2021-05-12 20:45:00|84315.8|84265.8|84327.5|84277.5|84331.9|84281.9|84315.8|84265.8|1186
1620852600000|2021-05-12 20:50:00|84327.2|84277.2|84326.8|84276.8|84337.5|84287.5|84318.6|84268.6|1499
1620852900000|2021-05-12 20:55:00|84326.7|84276.7|84337.5|84267.3|84352|84287.9|84294.5|84234.6|941
1620853200000|2021-05-12 21:00:00|84342|84266.4|84274.1|84163.1|84354.9|84266.4|84270.5|84159.5|45
1620853500000|2021-05-12 21:05:00|84278.1|84167.1|84294.6|84183.6|84307.6|84196.6|84276.3|84165.3|157
1620853800000|2021-05-12 21:10:00|84288.2|84177.2|84304.2|84193.2|84305.5|84194.5|84279.6|84168.6|138
1620854100000|2021-05-12 21:15:00|84297.2|84186.2|84286.8|84175.8|84308.6|84197.6|84277.6|84166.6|98
1620854400000|2021-05-12 21:20:00|84283.6|84172.6|84273.8|84162.8|84296.3|84185.3|84253.4|84142.4|164
1620854700000|2021-05-12 21:25:00|84271.6|84160.6|84284.9|84173.9|84298.5|84187.5|84261|84150|201
1620855000000|2021-05-12 21:30:00|84285.9|84174.9|84283.9|84172.9|84292.1|84181.1|84261.6|84150.6|234
1620855300000|2021-05-12 21:35:00|84282.1|84171.1|84288.9|84177.9|84296.2|84185.2|84263.4|84152.4|261
1620855600000|2021-05-12 21:40:00|84289.8|84178.8|84296.8|84185.8|84302.1|84191.1|84262.7|84151.7|197
1620855900000|2021-05-12 21:45:00|84294.1|84183.1|84278.6|84167.6|84317.3|84206.3|84261.2|84150.2|348
1620856200000|2021-05-12 21:50:00|84281.9|84170.9|84274.2|84163.2|84307.1|84196.1|84254.8|84143.8|314
1620856500000|2021-05-12 21:55:00|84271.8|84160.8|84298.6|84187.6|84319.1|84208.1|84262.5|84151.5|746
1620856800000|2021-05-12 22:00:00|84295.4|84184.4|84336.4|84265.8|84349.7|84279|84246.8|84135.8|1664
1620857100000|2021-05-12 22:05:00|84336.9|84256.2|84339.4|84229.8|84343.9|84278.8|84312.9|84201.9|1717
1620857400000|2021-05-12 22:10:00|84338.8|84229.2|84323.3|84217.8|84349.9|84285.5|84286.3|84175.3|1656
1620857700000|2021-05-12 22:15:00|84323.8|84217.5|84302.2|84252.2|84331.4|84259.7|84296.8|84210.1|1194
1620858000000|2021-05-12 22:20:00|84300.2|84250.2|84288.1|84209.3|84314.2|84254.7|84272.3|84202.2|1678
1620858300000|2021-05-12 22:25:00|84287.6|84207|84284.9|84210.8|84293.7|84234.7|84269.2|84187.7|1707
1620858600000|2021-05-12 22:30:00|84285.3|84209.5|84278.5|84205.7|84301.9|84244.3|84248.5|84181.4|1716
1620858900000|2021-05-12 22:35:00|84280.6|84204.5|84282.1|84193.8|84300.5|84234.5|84259.4|84180.4|2105
1620859200000|2021-05-12 22:40:00|84288.2|84190.8|84298.6|84218|84310|84229.5|84265.4|84177.6|2303
1620859500000|2021-05-12 22:45:00|84299.3|84206.6|84302.8|84220.6|84308.1|84239|84280.6|84186|2185
1620859800000|2021-05-12 22:50:00|84301.9|84221.2|84312.6|84226.2|84318.1|84253.4|84280.8|84193.3|2007
1620860100000|2021-05-12 22:55:00|84313.8|84224.8|84303.4|84223.8|84316.5|84251.6|84294.9|84220.2|1603
1620860400000|2021-05-12 23:00:00|84305.1|84227.8|84305.8|84255.8|84320.8|84261.2|84291.5|84225|1809
1620860700000|2021-05-12 23:05:00|84307.9|84257.9|84301.1|84251.1|84324.4|84270.4|84299.4|84240.6|514
1620861000000|2021-05-12 23:10:00|84300.6|84250.6|84298|84248|84306.3|84256.3|84296.7|84246.7|414
1620861300000|2021-05-12 23:15:00|84298.3|84248.3|84297.3|84247.3|84302|84252|84292|84242|292
1620861600000|2021-05-12 23:20:00|84296.4|84246.4|84293.4|84243.4|84298.3|84248.3|84289.6|84239.6|282
1620861900000|2021-05-12 23:25:00|84293.5|84243.5|84303.9|84253.9|84304.5|84254.5|84290.3|84240.3|317
1620862200000|2021-05-12 23:30:00|84303.7|84253.7|84301|84251|84311.5|84261.5|84294.7|84244.7|439
1620862500000|2021-05-12 23:35:00|84300.3|84250.3|84303.1|84253.1|84308.8|84258.8|84295.2|84245.2|398
1620862800000|2021-05-12 23:40:00|84301.3|84251.3|84283.4|84233.4|84305.3|84255.3|84283.4|84233.4|444
1620863100000|2021-05-12 23:45:00|84283.5|84233.5|84284.3|84234.3|84293.1|84243.1|84280.7|84230.7|417
1620863400000|2021-05-12 23:50:00|84284.5|84234.5|84276.9|84226.9|84292.4|84242.4|84276.4|84226.4|626
1620863700000|2021-05-12 23:55:00|84276.8|84226.8|84285|84235|84286.6|84236.6|84273.8|84223.8|549
1620864000000|2021-05-13 00:00:00|84284.8|84234.8|84318.4|84268.4|84336.7|84286.7|84277.7|84227.7|1248
1620864300000|2021-05-13 00:05:00|84318.5|84268.5|84329.5|84279.5|84331.6|84281.6|84311.9|84261.9|1065
1620864600000|2021-05-13 00:10:00|84329.2|84279.2|84320.7|84270.7|84337.9|84287.9|84313.3|84263.3|1212
1620864900000|2021-05-13 00:15:00|84322.1|84272.1|84309.2|84259.2|84327.3|84277.3|84295.3|84245.3|1001
1620865200000|2021-05-13 00:20:00|84309.3|84259.3|84310.1|84260.1|84317|84267|84298.9|84248.9|992
1620865500000|2021-05-13 00:25:00|84310|84260|84306.9|84256.9|84315.2|84265.2|84303.1|84253.1|883
1620865800000|2021-05-13 00:30:00|84306.4|84256.4|84299.2|84249.2|84307.2|84257.2|84291.3|84241.3|863
1620866100000|2021-05-13 00:35:00|84298.8|84248.8|84307.9|84257.9|84324.3|84261.9|84289.2|84191.9|796
1620866400000|2021-05-13 00:40:00|84308.1|84258.1|84268.3|84218.3|84311|84261|84267.9|84217.9|861
1620866700000|2021-05-13 00:45:00|84268.7|84218.7|84258.5|84208.5|84273.2|84223.2|84255.5|84205.5|915
1620867000000|2021-05-13 00:50:00|84257.6|84207.6|84229.7|84179.7|84260.7|84210.7|84200|84150|1380
1620867300000|2021-05-13 00:55:00|84226.7|84176.7|84234.1|84184.1|84240.6|84190.6|84217.6|84167.6|1672
1620867600000|2021-05-13 01:00:00|84234.7|84184.7|84259.9|84209.9|84295.9|84245.9|84207.4|84129.6|1854
1620867900000|2021-05-13 01:05:00|84259.7|84209.7|84284.5|84234.5|84292.7|84242.7|84250.2|84200.2|1114
1620868200000|2021-05-13 01:10:00|84284.7|84234.7|84289.5|84239.5|84294.3|84244.3|84265.8|84215.8|1069
1620868500000|2021-05-13 01:15:00|84289.4|84239.4|84242.3|84192.3|84290.8|84240.8|84240.2|84190.2|1339
1620868800000|2021-05-13 01:20:00|84242|84192|84242|84192|84267.5|84217.5|84215.7|84165.7|1368
1620869100000|2021-05-13 01:25:00|84241.8|84191.8|84213.1|84163.1|84271|84221|84200.7|84144.7|1360
1620869400000|2021-05-13 01:30:00|84212.8|84162.8|84199.2|84149.2|84225.7|84175.7|84189.3|84139.3|1115
1620869700000|2021-05-13 01:35:00|84198.5|84148.5|84214.7|84164.7|84222.2|84172.2|84197.5|84147.5|981
1620870000000|2021-05-13 01:40:00|84214.8|84164.8|84179.4|84129.4|84214.8|84164.8|84170.6|84120.6|1142
1620870300000|2021-05-13 01:45:00|84179.3|84129.3|84190.9|84140.9|84192|84142|84176|84126|1032
1620870600000|2021-05-13 01:50:00|84190.7|84140.7|84201.4|84151.4|84204.8|84154.8|84171.3|84121.3|1633
1620870900000|2021-05-13 01:55:00|84201.2|84151.2|84193.7|84143.7|84213.3|84163.3|84191.9|84141.9|1518
1620871200000|2021-05-13 02:00:00|84193.8|84143.8|84201.5|84151.5|84209|84159|84193.3|84143.3|1319
1620871500000|2021-05-13 02:05:00|84201.2|84151.2|84209.4|84159.4|84215|84165|84177.6|84127.6|1380
1620871800000|2021-05-13 02:10:00|84209.3|84159.3|84207.2|84157.2|84213.3|84163.3|84189.7|84139.7|1242
1620872100000|2021-05-13 02:15:00|84206.3|84156.3|84215.9|84165.9|84218|84168|84199|84149|1669
1620872400000|2021-05-13 02:20:00|84215.7|84165.7|84213.4|84163.4|84232.4|84182.4|84208.8|84158.8|1518
1620872700000|2021-05-13 02:25:00|84213.6|84163.6|84207.7|84157.7|84221.3|84171.3|84203.9|84153.9|1574
1620873000000|2021-05-13 02:30:00|84208|84158|84231.2|84181.2|84236.5|84186.5|84202.6|84152.6|1561
1620873300000|2021-05-13 02:35:00|84230.8|84180.8|84245.5|84195.5|84249.3|84199.3|84229.7|84179.7|1744
1620873600000|2021-05-13 02:40:00|84244.6|84194.6|84228.3|84178.3|84249.7|84199.7|84212.8|84162.8|1656
1620873900000|2021-05-13 02:45:00|84227.7|84177.7|84230.8|84180.8|84244.5|84194.5|84219.6|84169.6|1744
1620874200000|2021-05-13 02:50:00|84230.6|84180.6|84234.4|84184.4|84245.1|84195.1|84224.2|84174.2|1738
1620874500000|2021-05-13 02:55:00|84234.9|84184.9|84233|84183|84248.8|84198.8|84225.8|84175.8|1740
1620874800000|2021-05-13 03:00:00|84234.3|84184.3|84222.9|84172.9|84236.3|84186.3|84217.6|84167.6|1318
1620875100000|2021-05-13 03:05:00|84222.3|84172.3|84240.3|84190.3|84244.3|84194.3|84220.4|84170.4|1396
1620875400000|2021-05-13 03:10:00|84240.8|84190.8|84236.8|84186.8|84242.4|84192.4|84222.2|84172.2|1471
1620875700000|2021-05-13 03:15:00|84234.7|84184.7|84236.4|84186.4|84237.2|84187.2|84216.9|84166.9|1134
1620876000000|2021-05-13 03:20:00|84234.8|84184.8|84252|84202|84260.7|84210.7|84231.9|84181.9|1448
1620876300000|2021-05-13 03:25:00|84254.3|84204.3|84261.5|84211.5|84263.6|84213.6|84245.9|84195.9|1165
1620876600000|2021-05-13 03:30:00|84262.1|84212.1|84274|84224|84275.9|84225.9|84252.2|84202.2|1403
1620876900000|2021-05-13 03:35:00|84273.5|84223.5|84280.1|84230.1|84287.8|84237.8|84266.4|84216.4|1319
1620877200000|2021-05-13 03:40:00|84279.9|84229.9|84279.2|84229.2|84289.7|84239.7|84270.1|84220.1|1441
1620877500000|2021-05-13 03:45:00|84278.6|84228.6|84280.4|84230.4|84285.1|84235.1|84269.8|84219.8|1483
1620877800000|2021-05-13 03:50:00|84278.3|84228.3|84284.4|84234.4|84288.2|84238.2|84273|84223|1485
1620878100000|2021-05-13 03:55:00|84282.7|84232.7|84276|84226|84288.7|84238.7|84273.4|84223.4|1578
1620878400000|2021-05-13 04:00:00|84276.6|84226.6|84273.3|84223.3|84280.7|84230.7|84264.2|84214.2|1519
1620878700000|2021-05-13 04:05:00|84273|84223|84293.6|84243.6|84295.6|84245.6|84268.5|84218.5|1517
1620879000000|2021-05-13 04:10:00|84293.7|84243.7|84305.3|84255.3|84307.2|84257.2|84287.9|84237.9|1319
1620879300000|2021-05-13 04:15:00|84305.5|84255.5|84296.1|84246.1|84314.1|84264.1|84290.2|84240.2|1571
1620879600000|2021-05-13 04:20:00|84296.8|84246.8|84298.8|84248.8|84302.1|84252.1|84287.3|84237.3|1313
1620879900000|2021-05-13 04:25:00|84299|84249|84293.1|84243.1|84300.7|84250.7|84288.1|84238.1|1200
1620880200000|2021-05-13 04:30:00|84293.5|84243.5|84296.7|84246.7|84304|84254|84288.9|84238.9|1673
1620880500000|2021-05-13 04:35:00|84296.3|84246.3|84299.7|84249.7|84304.3|84254.3|84291.6|84241.6|1635
1620880800000|2021-05-13 04:40:00|84300.2|84250.2|84286.9|84236.9|84306.9|84256.9|84285.7|84235.7|1444
1620881100000|2021-05-13 04:45:00|84287.1|84237.1|84287|84237|84288.5|84238.5|84281.5|84231.5|1266
1620881400000|2021-05-13 04:50:00|84287.2|84237.2|84275.7|84225.7|84288.4|84238.4|84272.4|84222.4|1471
1620881700000|2021-05-13 04:55:00|84275.8|84225.8|84261.1|84211.1|84278.8|84228.8|84259.1|84209.1|1437
1620882000000|2021-05-13 05:00:00|84260.9|84210.9|84264.5|84214.5|84273.6|84223.6|84258.3|84208.3|1129
1620882300000|2021-05-13 05:05:00|84264.6|84214.6|84269|84219|84275.6|84225.6|84261.4|84211.4|928
1620882600000|2021-05-13 05:10:00|84268.8|84218.8|84268.6|84218.6|84274.8|84224.8|84265.3|84215.3|735
1620882900000|2021-05-13 05:15:00|84268|84218|84269.1|84219.1|84272.4|84222.4|84263.5|84213.5|887
1620883200000|2021-05-13 05:20:00|84268.8|84218.8|84291|84241|84295.8|84245.8|84266.7|84216.7|896
1620883500000|2021-05-13 05:25:00|84291.2|84241.2|84297|84247|84303.7|84253.7|84281.2|84231.2|962
1620883800000|2021-05-13 05:30:00|84297.3|84247.3|84292.2|84242.2|84298.2|84248.2|84282.9|84232.9|988
1620884100000|2021-05-13 05:35:00|84292.3|84242.3|84285.1|84235.1|84299.2|84249.2|84281|84231|696
1620884400000|2021-05-13 05:40:00|84285.5|84235.5|84290.3|84240.3|84293.7|84243.7|84278.3|84228.3|806
1620884700000|2021-05-13 05:45:00|84290.1|84240.1|84293.4|84243.4|84301.3|84251.3|84284.6|84234.6|944
1620885000000|2021-05-13 05:50:00|84294.1|84244.1|84318.1|84268.1|84323|84273|84293.3|84243.3|1480
1620885300000|2021-05-13 05:55:00|84319.1|84269.1|84336.3|84286.3|84337.8|84287.8|84311|84261|1609
1620885600000|2021-05-13 06:00:00|84336.7|84286.7|84305.1|84255.1|84338.3|84288.3|84299.2|84249.2|1510
1620885900000|2021-05-13 06:05:00|84304.9|84254.9|84283|84233|84316|84266|84264.6|84214.6|1415
1620886200000|2021-05-13 06:10:00|84283.8|84233.8|84250.4|84200.4|84286.4|84236.4|84236.5|84189.7|1450
1620886500000|2021-05-13 06:15:00|84249.8|84199.8|84270.5|84220.5|84293.3|84243.3|84248.2|84198.4|1432
1620886800000|2021-05-13 06:20:00|84270.4|84220.4|84204.3|84154.3|84275.4|84229.3|84198.2|84148.2|1509
1620887100000|2021-05-13 06:25:00|84205.6|84155.6|84216.7|84166.7|84216.7|84175.5|84194.5|84148.2|1236
1620887400000|2021-05-13 06:30:00|84217|84167|84195.9|84170.9|84224.7|84179|84189.6|84151.7|1285
1620887700000|2021-05-13 06:35:00|84195.7|84170.7|84198.1|84148.1|84249.4|84199.4|84179.4|84129.4|1377
1620888000000|2021-05-13 06:40:00|84198.5|84148.5|84167.7|84142.7|84214.3|84176.1|84167.5|84131.2|1207
1620888300000|2021-05-13 06:45:00|84168.4|84143.4|84152.8|84127.8|84188.2|84152|84137.9|84102.7|1453
1620888600000|2021-05-13 06:50:00|84151.4|84126.4|84137.6|84112.6|84164.6|84127.5|84126.9|84089.8|1273
1620888900000|2021-05-13 06:55:00|84137.3|84112.3|84195.4|84145.4|84214.2|84164.9|84129.1|84091|1486
1620889200000|2021-05-13 07:00:00|84197.3|84147.3|84197.2|84172.2|84226.1|84187.9|84160.7|84123.3|1624
1620889500000|2021-05-13 07:05:00|84197.1|84172.1|84183.8|84133.8|84211.1|84172.1|84174.6|84127.9|1326
1620889800000|2021-05-13 07:10:00|84181.7|84131.7|84140.1|84090.1|84191.2|84153.5|84114.5|84070|1652
1620890100000|2021-05-13 07:15:00|84139.9|84089.9|84156.6|84106.6|84199.2|84152.7|84126.3|84087.4|1636
1620890400000|2021-05-13 07:20:00|84157.3|84107.3|84118.2|84093.2|84157.3|84110.3|84089.1|84051.1|1658
1620890700000|2021-05-13 07:25:00|84130.9|84080.9|84156.5|84106.5|84177.9|84141.7|84112.7|84075.6|1502
1620891000000|2021-05-13 07:30:00|84156.4|84106.4|84159.9|84134.9|84177.5|84139.6|84135.6|84097.9|1664
1620891300000|2021-05-13 07:35:00|84159.8|84134.8|84196.9|84146.9|84197|84157.3|84143.4|84107.2|1538
1620891600000|2021-05-13 07:40:00|84197.4|84147.4|84217|84167|84218.3|84179.8|84174.7|84137.6|1501
1620891900000|2021-05-13 07:45:00|84217.3|84167.3|84235.9|84185.9|84238.2|84201|84178.3|84142.1|1586
1620892200000|2021-05-13 07:50:00|84235.4|84185.4|84290.6|84240.6|84299|84249|84223|84182.3|1647
1620892500000|2021-05-13 07:55:00|84291.1|84241.1|84313.7|84263.7|84335.9|84296.8|84287.1|84237.1|1732
1620892800000|2021-05-13 08:00:00|84316.9|84266.9|84284.8|84234.8|84331.2|84281.2|84283.6|84233.6|1757
1620893100000|2021-05-13 08:05:00|84284.7|84234.7|84296.3|84246.3|84307|84257|84259.6|84209.6|1580
1620893400000|2021-05-13 08:10:00|84296.6|84246.6|84294.1|84244.1|84303.8|84258.3|84254.3|84214|1455
1620893700000|2021-05-13 08:15:00|84294.2|84244.2|84297.9|84247.9|84305|84257.5|84271.6|84228.8|1385
1620894000000|2021-05-13 08:20:00|84297.5|84247.5|84335.7|84285.7|84345.7|84301.8|84296.8|84246.8|1523
1620894300000|2021-05-13 08:25:00|84335.8|84285.8|84357.8|84307.8|84367.7|84328.1|84321.1|84271.4|1544
1620894600000|2021-05-13 08:30:00|84357.9|84307.9|84337.4|84312.4|84372.9|84336.7|84335.2|84297.1|1450
1620894900000|2021-05-13 08:35:00|84337.6|84312.6|84363.2|84338.2|84379.5|84343.3|84337.1|84300.5|1342
1620895200000|2021-05-13 08:40:00|84363.3|84338.3|84433.6|84383.6|84441.3|84398.4|84342|84298.9|1730
1620895500000|2021-05-13 08:45:00|84433.8|84383.8|84548.3|84498.3|84548.6|84508.8|84415|84377.1|1827
1620895800000|2021-05-13 08:50:00|84548.4|84498.4|84562.1|84512.1|84581.6|84544.3|84530.8|84493.4|1847
1620896100000|2021-05-13 08:55:00|84561.9|84511.9|84499.3|84449.3|84562.5|84521.9|84494.1|84444.1|1675
1620896400000|2021-05-13 09:00:00|84498.8|84448.8|84456.2|84406.2|84504.8|84454.8|84447.3|84397.3|1501
1620896700000|2021-05-13 09:05:00|84457|84407|84481.1|84431.1|84481.9|84435.6|84434.5|84396.6|1313
1620897000000|2021-05-13 09:10:00|84480.3|84430.3|84466.7|84416.7|84480.3|84437.6|84442.2|84401.4|1534
1620897300000|2021-05-13 09:15:00|84466.6|84416.6|84447.5|84397.5|84512.4|84469.5|84432|84393|1450
1620897600000|2021-05-13 09:20:00|84447.7|84397.7|84439.2|84389.2|84457.2|84412.3|84410|84368.6|1478
1620897900000|2021-05-13 09:25:00|84439.6|84389.6|84411.4|84361.4|84441.5|84391.5|84385.3|84341.4|1292
1620898200000|2021-05-13 09:30:00|84410.4|84360.4|84405.8|84355.8|84419.7|84382.2|84387.4|84350.4|1301
1620898500000|2021-05-13 09:35:00|84406.4|84356.4|84403.8|84353.8|84444.2|84404.7|84381|84341.9|1401
1620898800000|2021-05-13 09:40:00|84404|84354|84394.2|84344.2|84442.7|84397.7|84369.6|84335.3|1263
1620899100000|2021-05-13 09:45:00|84393.4|84343.4|84398.5|84348.5|84414.9|84375.3|84376.9|84334.1|1283
1620899400000|2021-05-13 09:50:00|84398.3|84348.3|84387.1|84337.1|84402.4|84359.6|84363.6|84323.6|1316
1620899700000|2021-05-13 09:55:00|84387.6|84337.6|84420.9|84370.9|84442.9|84404.5|84366.7|84330.5|1641
1620900000000|2021-05-13 10:00:00|84420.7|84370.7|84444.1|84394.1|84445.9|84400.5|84403.3|84353.3|1612
1620900300000|2021-05-13 10:05:00|84443.9|84393.9|84446|84396|84474.4|84435.5|84419.6|84376.9|1583
1620900600000|2021-05-13 10:10:00|84446.5|84396.5|84462.1|84412.1|84468.1|84436.1|84426.4|84387.2|1278
1620900900000|2021-05-13 10:15:00|84460.4|84410.4|84456.3|84406.3|84472.9|84431.5|84432.2|84393.8|1424
1620901200000|2021-05-13 10:20:00|84455.8|84405.8|84475.2|84450.2|84507.3|84469.6|84447.4|84405.1|1398
1620901500000|2021-05-13 10:25:00|84475.4|84450.4|84443.2|84418.2|84483.2|84451|84434.5|84397.2|1412
1620901800000|2021-05-13 10:30:00|84444.4|84419.4|84466.6|84416.6|84474.8|84437.2|84432.3|84398.5|1416
1620902100000|2021-05-13 10:35:00|84466.5|84416.5|84425.1|84400.1|84472.2|84436.6|84416.9|84385.1|1334
1620902400000|2021-05-13 10:40:00|84425.2|84400.2|84444.4|84419.4|84456.6|84419.8|84417.3|84378.1|1282
1620902700000|2021-05-13 10:45:00|84444.5|84419.5|84442.4|84392.4|84466.1|84429|84416.9|84378.6|1348
1620903000000|2021-05-13 10:50:00|84442.5|84392.5|84419.4|84394.4|84451.7|84412.4|84404.9|84368.3|1430
1620903300000|2021-05-13 10:55:00|84419.7|84394.7|84417.4|84367.4|84431.4|84397.1|84390.7|84345.1|1332
1620903600000|2021-05-13 11:00:00|84417.3|84367.3|84392.9|84367.9|84437.8|84400.3|84384.7|84344.8|1402
1620903900000|2021-05-13 11:05:00|84393|84368|84410.2|84385.2|84418.7|84393.7|84383.8|84356.2|1374
1620904200000|2021-05-13 11:10:00|84409.8|84384.8|84394.7|84369.7|84428.4|84403.4|84388|84363|1272
1620904500000|2021-05-13 11:15:00|84394.8|84369.8|84371.8|84346.8|84413.4|84385.6|84371.3|84346.3|1417
1620904800000|2021-05-13 11:20:00|84371.7|84346.7|84347.5|84297.5|84383.5|84354.8|84311.1|84276.3|1415
1620905100000|2021-05-13 11:25:00|84347.4|84297.4|84319.4|84294.4|84353.1|84316.3|84298|84263.6|1257
1620905400000|2021-05-13 11:30:00|84320.6|84295.6|84253|84228|84330.2|84296.8|84253|84219.8|1344
1620905700000|2021-05-13 11:35:00|84252.8|84227.8|84284.6|84259.6|84286.8|84261.8|84233.4|84201.5|1425
1620906000000|2021-05-13 11:40:00|84284.7|84259.7|84244.3|84219.3|84284.7|84259.7|84238|84213|1253
1620906300000|2021-05-13 11:45:00|84244.1|84219.1|84269.7|84244.7|84287.8|84262.8|84242.4|84217.4|1284
1620906600000|2021-05-13 11:50:00|84269.8|84244.8|84258.8|84233.8|84290.1|84264.2|84258.8|84225.5|1343
1620906900000|2021-05-13 11:55:00|84259.9|84234.9|84254.4|84229.4|84273.2|84246.5|84245.4|84220.4|1428
1620907200000|2021-05-13 12:00:00|84254.6|84229.6|84220|84195|84256.4|84229.6|84202.4|84177.4|1284
1620907500000|2021-05-13 12:05:00|84219.8|84194.8|84228.6|84203.6|84259.1|84234.1|84211.3|84186.3|1223
1620907800000|2021-05-13 12:10:00|84228.2|84203.2|84213.3|84188.3|84236.3|84211.3|84195.4|84170.4|1172
1620908100000|2021-05-13 12:15:00|84213.4|84188.4|84247.2|84222.2|84252.5|84227.5|84206.7|84181.7|1233
1620908400000|2021-05-13 12:20:00|84246.9|84221.9|84211.7|84186.7|84247.7|84222.7|84202.4|84177.4|1246
1620908700000|2021-05-13 12:25:00|84211.6|84186.6|84275.8|84225.8|84275.8|84225.8|84208.8|84178.1|1279
1620909000000|2021-05-13 12:30:00|84276.9|84226.9|84196.5|84171.5|84325.4|84275.4|84141.7|84092.7|2098
1620909300000|2021-05-13 12:35:00|84193.9|84168.9|84113.3|84088.3|84230.1|84191|84112.2|84087.2|1796
1620909600000|2021-05-13 12:40:00|84113.4|84088.4|84109.5|84084.5|84163.4|84129.8|84105.9|84078.2|1685
1620909900000|2021-05-13 12:45:00|84110.1|84085.1|84146.5|84096.5|84150.7|84121.7|84108|84075.9|1536
1620910200000|2021-05-13 12:50:00|84146.3|84096.3|84182.5|84157.5|84200.9|84161.8|84108.6|84069.2|1516
1620910500000|2021-05-13 12:55:00|84182.6|84157.6|84187.3|84137.3|84212.2|84172.9|84128.3|84088|1556
1620910800000|2021-05-13 13:00:00|84187.6|84137.6|84095.8|84070.8|84197.9|84160.8|84089.2|84053.1|1740
1620911100000|2021-05-13 13:05:00|84095.9|84070.9|84114.2|84064.2|84142.6|84104.3|84093.3|84055.4|1367
1620911400000|2021-05-13 13:10:00|84113.8|84063.8|84124.1|84074.1|84131.9|84094|84079.7|84036.2|1422
1620911700000|2021-05-13 13:15:00|84124|84074|84109.1|84059.1|84130.8|84093.6|84086.1|84041.9|1381
1620912000000|2021-05-13 13:20:00|84109.4|84059.4|84084.1|84059.1|84128.3|84081.2|84072.9|84031.6|1181
1620912300000|2021-05-13 13:25:00|84087|84062|84158.7|84133.7|84165.3|84140.3|84086.7|84061.7|974
1620912600000|2021-05-13 13:30:00|84158.5|84133.5|84106.2|84081.2|84164.7|84139.7|84099.8|84074.8|1108
1620912900000|2021-05-13 13:35:00|84104|84079|84123.1|84098.1|84137.7|84098.7|84072.3|84044|1106
1620913200000|2021-05-13 13:40:00|84137.7|84087.7|84162.5|84137.5|84163|84138|84097.7|84072.7|1043
1620913500000|2021-05-13 13:45:00|84163|84138|84166.4|84141.4|84191.9|84166.9|84121.3|84084.2|1056
1620913800000|2021-05-13 13:50:00|84166.6|84141.6|84029.5|84004.5|84166.6|84141.6|84004.5|83979.5|1120
1620914100000|2021-05-13 13:55:00|84029.4|84004.4|83968.8|83943.8|84032.4|84007.4|83966.4|83941.4|1102
1620914400000|2021-05-13 14:00:00|83968.7|83943.7|83946.6|83921.6|83968.7|83943.7|83921.1|83885.3|1113
1620914700000|2021-05-13 14:05:00|83946.2|83921.2|84009.5|83984.5|84018.8|83989.7|83934.6|83895.8|1471
1620915000000|2021-05-13 14:10:00|84010.2|83985.2|84000.8|83975.8|84013.8|83988.8|83966.6|83937.2|1556
1620915300000|2021-05-13 14:15:00|84001|83976|84041.8|84016.8|84043.5|84018.5|83991.4|83966.4|1404
1620915600000|2021-05-13 14:20:00|84041.7|84016.7|84012.8|83987.8|84059.1|84034.1|84008.5|83983.5|1379
1620915900000|2021-05-13 14:25:00|84012.9|83987.9|84069.6|84044.6|84129.2|84095.9|84012.8|83987.8|1627
1620916200000|2021-05-13 14:30:00|84071.2|84046.2|84017.6|83992.6|84083.4|84058.4|84013.7|83980.8|1425
1620916500000|2021-05-13 14:35:00|84020.9|83995.9|84053.1|84028.1|84064.3|84039.3|84017.7|83992.7|1271
1620916800000|2021-05-13 14:40:00|84053.4|84028.4|84079.5|84054.5|84093.4|84068.4|84053.3|84028.3|1387
1620917100000|2021-05-13 14:45:00|84079.7|84054.7|84109.9|84084.9|84112.4|84087.4|84055.9|84030.9|1570
1620917400000|2021-05-13 14:50:00|84109.7|84084.7|84105.9|84080.9|84148.4|84116|84094.4|84069.4|1668
1620917700000|2021-05-13 14:55:00|84105.8|84080.8|84143.9|84118.9|84158.3|84133.3|84084.8|84059.8|1600
1620918000000|2021-05-13 15:00:00|84145.2|84120.2|84153.4|84128.4|84155.4|84130.4|84123.1|84098.1|1563
1620918300000|2021-05-13 15:05:00|84153.6|84128.6|84168.6|84143.6|84199.6|84174.6|84151|84126|1404
1620918600000|2021-05-13 15:10:00|84168.8|84143.8|84177|84152|84195.8|84170.8|84147.2|84122.2|1433
1620918900000|2021-05-13 15:15:00|84176.7|84151.7|84144.8|84119.8|84178.5|84153.5|84143.1|84118.1|1312
1620919200000|2021-05-13 15:20:00|84145|84120|84157.4|84132.4|84183.4|84158.4|84132.1|84107.1|1283
1620919500000|2021-05-13 15:25:00|84157.5|84132.5|84181.3|84156.3|84194.9|84167.1|84156.2|84126.1|1415
1620919800000|2021-05-13 15:30:00|84180.6|84155.6|84171.7|84146.7|84184.4|84159.4|84156.9|84131.9|1243
1620920100000|2021-05-13 15:35:00|84171.9|84146.9|84173.5|84123.5|84189.6|84164.6|84155.5|84120.2|1368
1620920400000|2021-05-13 15:40:00|84172.8|84122.8|84236.1|84211.1|84245.6|84212|84164.4|84122.8|1469
1620920700000|2021-05-13 15:45:00|84236.4|84211.4|84203.7|84178.7|84250.5|84214.8|84202.7|84165.7|1379
1620921000000|2021-05-13 15:50:00|84204.6|84179.6|84200.5|84175.5|84222.8|84185.8|84191.9|84157.5|1409
1620921300000|2021-05-13 15:55:00|84200.6|84175.6|84184.5|84159.5|84231.4|84200.1|84184.5|84159.5|1381
1620921600000|2021-05-13 16:00:00|84183.3|84158.3|84188.5|84138.5|84211.2|84161.2|84168.8|84126.2|1546
1620921900000|2021-05-13 16:05:00|84188.1|84138.1|84138.6|84088.6|84195.7|84154.3|84138.3|84088.3|1296
1620922200000|2021-05-13 16:10:00|84138.5|84088.5|84104.9|84054.9|84138.5|84088.5|84084.8|84034.8|1506
1620922500000|2021-05-13 16:15:00|84105.6|84055.6|84088.9|84038.9|84108.1|84058.1|84072.3|84022.3|1550
1620922800000|2021-05-13 16:20:00|84088.6|84038.6|84105.3|84055.3|84105.3|84055.3|84086|84036|1281
1620923100000|2021-05-13 16:25:00|84105.8|84055.8|84068.7|84018.7|84106.6|84056.6|84068.5|84018.5|1403
1620923400000|2021-05-13 16:30:00|84069.4|84019.4|84043.9|83993.9|84069.5|84019.5|84024.8|83974.8|1441
1620923700000|2021-05-13 16:35:00|84043.5|83993.5|84054.2|84004.2|84057.3|84007.3|84029.3|83979.3|1553
1620924000000|2021-05-13 16:40:00|84053.7|84003.7|84046.1|83996.1|84054.8|84004.8|84035.9|83985.9|1353
1620924300000|2021-05-13 16:45:00|84045.9|83995.9|84009.8|83959.8|84048.7|83998.7|84005.3|83955.3|1520
1620924600000|2021-05-13 16:50:00|84009.9|83959.9|84036.2|83986.2|84050.4|84000.4|84008.3|83958.3|1668
1620924900000|2021-05-13 16:55:00|84036.1|83986.1|84119.1|84069.1|84120.3|84070.3|84034.4|83984.4|1701
1620925200000|2021-05-13 17:00:00|84119|84069|84140.1|84090.1|84164.6|84114.6|84117.1|84067.1|1688
1620925500000|2021-05-13 17:05:00|84140.3|84090.3|84132.1|84082.1|84157.8|84107.9|84123.3|84073.3|1540
1620925800000|2021-05-13 17:10:00|84131.9|84081.9|84149.5|84099.5|84185.3|84135.3|84130.8|84080.8|1577
1620926100000|2021-05-13 17:15:00|84149.8|84099.8|84163.7|84113.7|84166.5|84116.5|84129.1|84079.1|1396
1620926400000|2021-05-13 17:20:00|84166.7|84116.7|84197.4|84147.4|84203.8|84153.8|84155.5|84105.5|1415
1620926700000|2021-05-13 17:25:00|84197.5|84147.5|84198.4|84173.4|84222.3|84174.6|84188.7|84138.7|1271
1620927000000|2021-05-13 17:30:00|84198.3|84173.3|84262.3|84212.3|84271.8|84221.8|84197.6|84163.6|1431
1620927300000|2021-05-13 17:35:00|84261.8|84211.8|84265.2|84215.2|84272.1|84222.1|84246.3|84196.3|1523
1620927600000|2021-05-13 17:40:00|84263.9|84213.9|84252.2|84202.2|84269.8|84219.8|84251.8|84201.8|1200
1620927900000|2021-05-13 17:45:00|84252.3|84202.3|84264.8|84214.8|84271.2|84221.2|84242.2|84192.2|1191
1620928200000|2021-05-13 17:50:00|84265.7|84215.7|84221.6|84171.6|84265.9|84215.9|84215.3|84165.3|1338
1620928500000|2021-05-13 17:55:00|84221.4|84171.4|84255.1|84205.1|84259|84209|84221.1|84171.1|1058
1620928800000|2021-05-13 18:00:00|84254.7|84204.7|84212.5|84162.5|84260.1|84210.1|84211.8|84161.8|1292
1620929100000|2021-05-13 18:05:00|84212.4|84162.4|84181.5|84131.5|84214.8|84164.8|84168.3|84118.3|1286
1620929400000|2021-05-13 18:10:00|84181.3|84131.3|84165.1|84115.1|84184.5|84134.5|84157.7|84107.7|1050
1620929700000|2021-05-13 18:15:00|84165.2|84115.2|84172.6|84122.6|84176.9|84126.9|84163.6|84113.6|1031
1620930000000|2021-05-13 18:20:00|84173|84123|84152.7|84102.7|84173.6|84123.6|84141.8|84091.8|1314
1620930300000|2021-05-13 18:25:00|84152.6|84102.6|84142.9|84092.9|84156.2|84106.2|84138.9|84088.9|1175
1620930600000|2021-05-13 18:30:00|84142.8|84092.8|84130.2|84080.2|84147.5|84097.5|84129.3|84079.3|1286
1620930900000|2021-05-13 18:35:00|84130.1|84080.1|84099.6|84049.6|84130.8|84080.8|84094.4|84044.4|1345
1620931200000|2021-05-13 18:40:00|84099.3|84049.3|84088.6|84038.6|84102.5|84052.5|84082.7|84032.7|1105
1620931500000|2021-05-13 18:45:00|84088.5|84038.5|84078.7|84028.7|84105.3|84055.3|84072.2|84022.2|1300
1620931800000|2021-05-13 18:50:00|84079.7|84029.7|84083.9|84033.9|84101.1|84051.1|84066.4|84021.6|1340
1620932100000|2021-05-13 18:55:00|84084.2|84034.2|84123.9|84073.9|84124.2|84074.2|84080.7|84030.7|1145
1620932400000|2021-05-13 19:00:00|84123.7|84073.7|84095.3|84045.3|84127.5|84081.2|84067.9|84029.6|1406
1620932700000|2021-05-13 19:05:00|84095.9|84045.9|84083.2|84033.2|84101.3|84051.3|84083.1|84033.1|1218
1620933000000|2021-05-13 19:10:00|84083.8|84033.8|84096.7|84046.7|84098|84048|84083.2|84033.2|1112
1620933300000|2021-05-13 19:15:00|84096|84046|84074.9|84024.9|84096|84046|84071.8|84021.8|1008
1620933600000|2021-05-13 19:20:00|84074.7|84024.7|84080.2|84030.2|84089|84039|84072.3|84022.3|1057
1620933900000|2021-05-13 19:25:00|84079.8|84029.8|84026.1|83976.1|84081.7|84031.7|84017|83967|1417
1620934200000|2021-05-13 19:30:00|84025.7|83975.7|84009.6|83959.6|84050.5|84000.5|83964.8|83914.8|1306
1620934500000|2021-05-13 19:35:00|84009.2|83959.2|83997.2|83947.2|84012.3|83962.8|83987.4|83945.3|1011
1620934800000|2021-05-13 19:40:00|83996.9|83946.9|83996.5|83946.5|84051.7|84001.7|83989.8|83939.8|988
1620935100000|2021-05-13 19:45:00|83996.4|83946.4|83999.3|83949.3|84000|83950|83990.6|83940.6|728
1620935400000|2021-05-13 19:50:00|83999|83949|84010.4|83960.4|84012.3|83974.9|83996.1|83948.5|934
1620935700000|2021-05-13 19:55:00|84011.6|83961.6|84042.2|83992.2|84045.7|83995.7|84000.4|83959.6|1145
1620936000000|2021-05-13 20:00:00|84042.8|83992.8|84057.9|84007.9|84064.8|84014.8|84042.8|83992.8|1173
1620936300000|2021-05-13 20:05:00|84057.6|84007.6|84075.9|84025.9|84077.7|84027.7|84015.8|83909.6|1105
1620936600000|2021-05-13 20:10:00|84076.1|84026.1|84076.7|84026.7|84077.9|84027.9|84041.9|83991.9|745
1620936900000|2021-05-13 20:15:00|84077.1|84027.1|84092.5|84042.5|84097.5|84047.5|84075.8|84025.8|456
1620937200000|2021-05-13 20:20:00|84092.8|84042.8|84111.6|84061.6|84113.7|84063.7|84092|84042|563
1620937500000|2021-05-13 20:25:00|84111|84061|84103.8|84053.8|84112.6|84061.8|84029.5|83918.5|923
1620937800000|2021-05-13 20:30:00|84104.1|84054.1|84070.5|84020.5|84104.7|84054.7|84004.1|83929.5|1464
1620938100000|2021-05-13 20:35:00|84070.1|84020.1|84070.4|84020.4|84097.7|84034.7|84011|83935.4|1135
1620938400000|2021-05-13 20:40:00|84070.3|84020.3|84087.4|84037.4|84090.6|84040.6|84059.6|84009.6|885
1620938700000|2021-05-13 20:45:00|84088|84038|84071|83996.9|84101.7|84039.2|84052.5|83948.1|2361
1620939000000|2021-05-13 20:50:00|84071.1|83991.1|84084.9|84034.9|84098.1|84044|84055.6|83968.5|1384
1620939300000|2021-05-13 20:55:00|84085.7|84035.7|84072.6|83961.6|84103.4|84041.3|84064.1|83957.8|764
1620939600000|2021-05-13 21:00:00|84048.8|83937.8|84051.9|83940.9|84074|83963|83981|83870|38
1620939900000|2021-05-13 21:05:00|84034.1|83923.1|84033.7|83922.7|84034.1|83923.1|84033.7|83922.7|2
1620940200000|2021-05-13 21:10:00|84017.3|83906.3|84034.9|83923.9|84034.9|83923.9|84017.3|83906.3|3
1620940500000|2021-05-13 21:15:00|84034.5|83923.5|84032.3|83921.3|84034.5|83923.5|84032.3|83921.3|4
1620940800000|2021-05-13 21:20:00|84031.8|83920.8|84030|83919|84031.8|83920.8|84030|83919|3
1620941100000|2021-05-13 21:25:00|84024.4|83913.4|84093.6|83982.6|84093.6|83982.6|84023.2|83912.2|4
1620941400000|2021-05-13 21:30:00|84095.3|83984.3|84136.6|84025.6|84136.6|84025.6|84095.3|83984.3|2
1620941700000|2021-05-13 21:35:00|84065.2|83954.2|84093.2|83982.2|84093.2|83982.2|84031.5|83920.5|79
1620942000000|2021-05-13 21:40:00|84081.8|83970.8|84137.6|84026.6|84144.3|84033.3|84070.1|83959.1|193
1620942300000|2021-05-13 21:45:00|84061.6|83950.6|84088.8|83977.8|84124.1|84013.1|84059.2|83948.2|186
1620942600000|2021-05-13 21:50:00|84081.6|83970.6|84078.2|83967.2|84114.7|84003.7|84060.3|83949.3|273
1620942900000|2021-05-13 21:55:00|84079.5|83968.5|84064.7|83953.7|84095.8|83984.8|84052.4|83941.4|411
1620943200000|2021-05-13 22:00:00|84062.4|83951.4|84039.5|83989.5|84095.9|84027.9|84037.1|83927.8|1671
1620943500000|2021-05-13 22:05:00|84039.6|83989.6|84072.5|84022.5|84102.2|84039.6|84013.3|83927.8|1304
1620943800000|2021-05-13 22:10:00|84072.3|84022.3|84080.4|83969.4|84118.4|84028.6|83995.3|83920.7|2035
1620944100000|2021-05-13 22:15:00|84081.2|83970.2|84084.1|84034.1|84124.5|84034.5|84039.1|83960.6|1387
1620944400000|2021-05-13 22:20:00|84084.2|84034.2|84089.3|84039.3|84094.7|84041.6|84066.7|83979.8|854
1620944700000|2021-05-13 22:25:00|84089.6|84039.6|84093.8|84023.4|84105.3|84042.9|84016.6|83946.7|1097
1620945000000|2021-05-13 22:30:00|84082.5|84032.5|84045.1|83968.9|84104|84043.2|84017|83950.1|1913
1620945300000|2021-05-13 22:35:00|84044.5|83969|84087.6|83976.6|84095.2|84005|84042.4|83963.4|1985
1620945600000|2021-05-13 22:40:00|84089.5|83978.5|84091.3|84002.7|84101.9|84006.1|84076|83966.6|2207
1620945900000|2021-05-13 22:45:00|84094.5|84005.3|84052.4|83972.7|84101.5|84008.9|84045.7|83964.3|1924
1620946200000|2021-05-13 22:50:00|84051.5|83969.1|84090.7|83979.7|84126.5|84025.1|84041.3|83959.5|2226
1620946500000|2021-05-13 22:55:00|84090|83979|84105.5|83994.5|84110.2|84012.1|84082.6|83972|2287
1620946800000|2021-05-13 23:00:00|84105.8|83994.8|84091.3|84041.3|84112|84054.5|84081|83981.5|2303
1620947100000|2021-05-13 23:05:00|84093.3|84043.3|84093.7|84043.7|84107.3|84049|84074.1|84002.6|2295
1620947400000|2021-05-13 23:10:00|84092.6|84042.6|84103.5|84053.5|84116.3|84059.9|84043.2|83983.2|1912
1620947700000|2021-05-13 23:15:00|84101.9|84051.9|84085.9|84035.9|84118.8|84068.8|84085.5|84035.5|670
1620948000000|2021-05-13 23:20:00|84086.1|84036.1|84059.2|84009.2|84089.1|84039.1|84048.4|83998.4|612
1620948300000|2021-05-13 23:25:00|84059.4|84009.4|84082.7|84032.7|84085.3|84035.3|84057.4|84007.4|857
1620948600000|2021-05-13 23:30:00|84082.3|84032.3|84092.4|84042.4|84101.5|84051.5|84042.4|83992.4|744
1620948900000|2021-05-13 23:35:00|84087.3|84037.3|84108.1|84058.1|84111.1|84061.1|84080.5|84030.5|1274
1620949200000|2021-05-13 23:40:00|84107.8|84057.8|84129.1|84079.1|84130.8|84080.8|84106.8|84056.8|658
1620949500000|2021-05-13 23:45:00|84128.7|84078.7|84117.4|84067.4|84129.3|84079.3|84117.2|84067.2|608
1620949800000|2021-05-13 23:50:00|84118|84068|84091.9|84041.9|84120.1|84070.1|84091.2|84041.2|664
1620950100000|2021-05-13 23:55:00|84092|84042|84086.9|84036.9|84095|84045|84085.1|84035.1|411
1620950400000|2021-05-14 00:00:00|84086.6|84036.6|84127.8|84077.8|84127.8|84077.8|84080.3|84030.3|983
1620950700000|2021-05-14 00:05:00|84128.1|84078.1|84128.5|84078.5|84244.4|84177.5|84109.8|84033.2|1017
1620951000000|2021-05-14 00:10:00|84128.3|84078.3|84128.6|84078.6|84131.8|84081.8|84124.9|84074.9|530
1620951300000|2021-05-14 00:15:00|84128.5|84078.5|84133.8|84083.8|84136.1|84086.1|84110.5|84060.5|638
1620951600000|2021-05-14 00:20:00|84133.6|84083.6|84147.8|84097.8|84152.1|84102.1|84111.6|84061.6|1327
1620951900000|2021-05-14 00:25:00|84147.2|84097.2|84155.9|84105.9|84167|84117|84130.2|84080.2|1773
1620952200000|2021-05-14 00:30:00|84158.6|84108.6|84127.5|84077.5|84168.3|84118.3|84126.5|84076.5|2176
1620952500000|2021-05-14 00:35:00|84130.7|84080.7|84144.2|84094.2|84150.8|84100.8|84112.9|84049.5|2192
1620952800000|2021-05-14 00:40:00|84147.2|84097.2|84133.8|84083.8|84167.7|84117.7|84109.2|84046.2|2212
1620953100000|2021-05-14 00:45:00|84136.5|84086.5|84124.3|84074.3|84160.6|84110.6|84116.9|84045|2133
1620953400000|2021-05-14 00:50:00|84124.5|84074.5|84122.8|84072.8|84138.8|84088.8|84115.2|84065.2|2210
1620953700000|2021-05-14 00:55:00|84124.7|84074.7|84121.6|84071.6|84137|84087|84094.4|84022.1|2223
1620954000000|2021-05-14 01:00:00|84121.7|84071.7|84118.9|84068.9|84130|84077.9|84097.9|84044.5|2217
1620954300000|2021-05-14 01:05:00|84118.5|84068.5|84140.6|84090.6|84142.7|84092.7|84110.2|84032.5|2243
1620954600000|2021-05-14 01:10:00|84141.8|84091.8|84123|84073|84144.4|84094.4|84114.8|84038.1|2231
1620954900000|2021-05-14 01:15:00|84124.7|84074.7|84113.2|84063.2|84141.5|84091.5|84090.2|84029.9|2209
1620955200000|2021-05-14 01:20:00|84114.2|84064.2|84070.5|84020.5|84116.1|84066.1|84054|83997.8|1730
1620955500000|2021-05-14 01:25:00|84070.4|84020.4|84065|84015|84075.1|84025.1|84057.6|84007.6|881
1620955800000|2021-05-14 01:30:00|84065.1|84015.1|84070.7|84020.7|84081.4|84031.4|84058.9|84008.9|1155
1620956100000|2021-05-14 01:35:00|84071.8|84021.8|84092.7|84007.8|84107.2|84042|84022.1|83932.4|1606
1620956400000|2021-05-14 01:40:00|84087.7|84008.6|84031.2|83981.2|84098.2|84045.1|83998.5|83902.9|2054
1620956700000|2021-05-14 01:45:00|84031.6|83981.6|84069.3|84019.3|84115.5|84035.1|84014.2|83907|2034
1620957000000|2021-05-14 01:50:00|84070.9|84020.9|84065.3|84015.3|84100.3|84035.6|84004.7|83954.7|1729
1620957300000|2021-05-14 01:55:00|84065.1|84015.1|83995.2|83945.2|84070.8|84020.8|83992|83942|1777
1620957600000|2021-05-14 02:00:00|83996|83946|83966.3|83916.3|84038|83988|83964.2|83914.2|1712
1620957900000|2021-05-14 02:05:00|83966.4|83916.4|84016.5|83966.5|84033.7|83983.7|83965.8|83915.8|1007
1620958200000|2021-05-14 02:10:00|84016.3|83966.3|83997.7|83947.7|84018.5|83968.5|83996.8|83946.8|949
1620958500000|2021-05-14 02:15:00|83997.5|83947.5|84014.5|83964.5|84035.7|83985.7|83950.3|83900.3|1187
1620958800000|2021-05-14 02:20:00|84014.6|83964.6|84029.9|83979.9|84031.3|83981.3|84012.3|83962.3|892
1620959100000|2021-05-14 02:25:00|84030|83980|83994.9|83944.9|84039.9|83989.9|83992.8|83942.8|928
1620959400000|2021-05-14 02:30:00|83996.2|83946.2|84016.8|83966.8|84035.5|83985.5|83986.7|83936.7|1009
1620959700000|2021-05-14 02:35:00|84016.9|83966.9|84024.4|83974.4|84047.5|83997.5|84010.7|83960.7|1325
1620960000000|2021-05-14 02:40:00|84026.6|83976.6|84070.2|84020.2|84071.6|84021.6|84015.5|83965.5|1158
1620960300000|2021-05-14 02:45:00|84070.4|84020.4|84053.5|84003.5|84075.1|84025.1|84052.7|84002.7|972
1620960600000|2021-05-14 02:50:00|84053.4|84003.4|84040.7|83990.7|84073.7|84023.7|83998.7|83948.7|1235
1620960900000|2021-05-14 02:55:00|84040.3|83990.3|84008.1|83958.1|84072.5|84014.8|84003.6|83953.6|867
1620961200000|2021-05-14 03:00:00|84008.5|83958.5|84019.3|83969.3|84023.1|83973.1|83996.1|83946.1|806
1620961500000|2021-05-14 03:05:00|84019.1|83969.1|84016.4|83966.4|84025.4|83975.4|84015.3|83965.3|732
1620961800000|2021-05-14 03:10:00|84016.5|83966.5|84036.1|83986.1|84040.1|83990.1|84013.1|83963.1|749
1620962100000|2021-05-14 03:15:00|84035.5|83985.5|83989.7|83939.7|84037|83987|83984|83934|1027
1620962400000|2021-05-14 03:20:00|83989.2|83939.2|83996.6|83946.6|83999.9|83949.9|83989|83939|1158
1620962700000|2021-05-14 03:25:00|83996.5|83946.5|83999.6|83949.6|84011|83961|83989.6|83939.6|1707
1620963000000|2021-05-14 03:30:00|84000|83950|83977.1|83927.1|84003.1|83953.1|83975.3|83925.3|1587
1620963300000|2021-05-14 03:35:00|83977.4|83927.4|83986.1|83936.1|84000.1|83950.1|83974.4|83924.4|1781
1620963600000|2021-05-14 03:40:00|83985.7|83935.7|83980.4|83930.4|84031.7|83981.7|83978.4|83928.4|963
1620963900000|2021-05-14 03:45:00|83979.8|83929.8|84000.3|83950.3|84018|83968|83973.6|83923.6|1611
1620964200000|2021-05-14 03:50:00|84000|83950|83957.3|83907.3|84007.2|83957.2|83956.3|83906.3|1351
1620964500000|2021-05-14 03:55:00|83957.1|83907.1|83968.2|83918.2|83988.1|83938.1|83950|83900|1380
1620964800000|2021-05-14 04:00:00|83968.5|83918.5|83951.2|83901.2|83988|83938|83943.3|83893.3|1450
1620965100000|2021-05-14 04:05:00|83951.3|83901.3|83957.9|83907.9|83987.8|83937.8|83945.7|83895.7|1636
1620965400000|2021-05-14 04:10:00|83957.5|83907.5|83944.3|83894.3|83974|83924|83941.6|83891.6|1267
1620965700000|2021-05-14 04:15:00|83944.6|83894.6|83952.5|83902.5|83968.2|83918.2|83943.1|83893.1|1338
1620966000000|2021-05-14 04:20:00|83952.3|83902.3|83946|83896|83976.4|83926.4|83943.8|83893.8|1396
1620966300000|2021-05-14 04:25:00|83945.6|83895.6|83950.2|83900.2|83977.4|83927.4|83945.6|83895.6|1374
1620966600000|2021-05-14 04:30:00|83950.1|83900.1|83952.3|83902.3|83965.2|83915.2|83944.1|83894.1|1539
1620966900000|2021-05-14 04:35:00|83952.5|83902.5|83954|83904|83981.4|83931.4|83947|83897|1417
1620967200000|2021-05-14 04:40:00|83953.6|83903.6|83958.1|83908.1|83984.4|83934.4|83947.4|83897.4|1343
1620967500000|2021-05-14 04:45:00|83957.6|83907.6|84018.4|83968.4|84022.1|83972.1|83956|83906|898
1620967800000|2021-05-14 04:50:00|84018.8|83968.8|83958.5|83908.5|84029.7|83979.7|83955.1|83905.1|1243
1620968100000|2021-05-14 04:55:00|83958.3|83908.3|83977.4|83927.4|84024.4|83974.4|83957.6|83907.6|1027
1620968400000|2021-05-14 05:00:00|83977.1|83927.1|83992.1|83942.1|84026.4|83976.4|83977.1|83927.1|967
1620968700000|2021-05-14 05:05:00|83992.2|83942.2|84005.1|83955.1|84012|83962|83991.7|83941.7|758
1620969000000|2021-05-14 05:10:00|84005.2|83955.2|83980.4|83930.4|84018.8|83968.8|83979.6|83929.6|784
1620969300000|2021-05-14 05:15:00|83979.8|83929.8|83984.7|83934.7|83985.2|83935.2|83974.9|83924.9|645
1620969600000|2021-05-14 05:20:00|83984.2|83934.2|83980.5|83930.5|83986|83936|83976.8|83926.8|614
1620969900000|2021-05-14 05:25:00|83980.3|83930.3|83987.5|83937.5|83989.2|83939.2|83973.2|83923.2|623
1620970200000|2021-05-14 05:30:00|83987.8|83937.8|84024.1|83974.1|84027.9|83977.9|83987.1|83937.1|1125
1620970500000|2021-05-14 05:35:00|84024|83974|83982.1|83932.1|84026.1|83976.1|83976.9|83926.9|1001
1620970800000|2021-05-14 05:40:00|83982.2|83932.2|83998.3|83948.3|84017.9|83967.9|83980.6|83930.6|769
1620971100000|2021-05-14 05:45:00|83998|83948|83982.5|83932.5|84007.6|83957.6|83982.5|83932.5|802
1620971400000|2021-05-14 05:50:00|83982.9|83932.9|83970|83920|83987.4|83937.4|83962.7|83912.7|719
1620971700000|2021-05-14 05:55:00|83969.9|83919.9|83961.9|83911.9|83969.9|83919.9|83951.8|83901.8|846
1620972000000|2021-05-14 06:00:00|83960.2|83910.2|83971.7|83921.7|84009.3|83959.3|83943.2|83893.2|1472
1620972300000|2021-05-14 06:05:00|83971.6|83921.6|83975.6|83925.6|83984.3|83939.7|83959.8|83909.8|1241
1620972600000|2021-05-14 06:10:00|83975.4|83925.4|83981.4|83931.4|84002.8|83961|83973.4|83923.4|1183
1620972900000|2021-05-14 06:15:00|83981.1|83931.1|83938.9|83888.9|84002.5|83954.8|83934.6|83888.7|1232
1620973200000|2021-05-14 06:20:00|83939.2|83889.2|83926.9|83876.9|83954.5|83904.5|83905.7|83867.2|1263
1620973500000|2021-05-14 06:25:00|83926.6|83876.6|83870.5|83820.5|83932.1|83894|83868.9|83818.9|1195
1620973800000|2021-05-14 06:30:00|83870.7|83820.7|83859.2|83834.2|83932.6|83893.6|83859.2|83818.1|1392
1620974100000|2021-05-14 06:35:00|83859.9|83834.9|83857.9|83832.9|83883.1|83854.7|83828|83796.9|1468
1620974400000|2021-05-14 06:40:00|83857.1|83832.1|83834.5|83784.5|83868.2|83834.1|83818.5|83780.1|1381
1620974700000|2021-05-14 06:45:00|83834.6|83784.6|83772.8|83747.8|83838.8|83807.1|83768.1|83735.4|1359
1620975000000|2021-05-14 06:50:00|83772.6|83747.6|83773.9|83748.9|83790.7|83765.7|83741.6|83704.1|1315
1620975300000|2021-05-14 06:55:00|83774|83749|83805.3|83755.3|83811.6|83772.9|83770.8|83726.9|1392
1620975600000|2021-05-14 07:00:00|83806|83756|83741.4|83691.4|83817|83773.8|83721|83683.6|1676
1620975900000|2021-05-14 07:05:00|83741.2|83691.2|83706.4|83656.4|83748.7|83715.8|83688.7|83651.9|1318
1620976200000|2021-05-14 07:10:00|83709.3|83659.3|83733.8|83708.8|83766.7|83730.1|83679.5|83647.3|1431
1620976500000|2021-05-14 07:15:00|83733.7|83708.7|83762.8|83737.8|83799.5|83763.6|83731.8|83694.7|1326
1620976800000|2021-05-14 07:20:00|83762.6|83737.6|83759.9|83734.9|83792.3|83757.9|83744.6|83717.3|1424
1620977100000|2021-05-14 07:25:00|83760|83735|83838|83813|83848|83817.7|83757|83732|1412
1620977400000|2021-05-14 07:30:00|83837.8|83812.8|83848.7|83823.7|83862.4|83836.1|83825.8|83793.5|1506
1620977700000|2021-05-14 07:35:00|83848.6|83823.6|83870.6|83845.6|83888.2|83863.2|83846.8|83818.7|1258
1620978000000|2021-05-14 07:40:00|83871|83846|83865.3|83840.3|83898|83862.8|83864.5|83827.7|1082
1620978300000|2021-05-14 07:45:00|83865.5|83840.5|83819.7|83794.7|83876|83843.7|83800.9|83760.9|1399
1620978600000|2021-05-14 07:50:00|83820|83795|83814.5|83789.5|83849.4|83813.7|83810.9|83770.6|1251
1620978900000|2021-05-14 07:55:00|83814.9|83789.9|83798.8|83773.8|83824.7|83799.7|83781.4|83756.4|1187
1620979200000|2021-05-14 08:00:00|83798.5|83773.5|83801.1|83776.1|83832.9|83796.2|83793|83757.6|1309
1620979500000|2021-05-14 08:05:00|83801|83776|83812.1|83787.1|83818.4|83793.4|83797.9|83772.9|1257
1620979800000|2021-05-14 08:10:00|83812.6|83787.6|83807.9|83782.9|83821.5|83796.5|83802.6|83777.6|1140
1620980100000|2021-05-14 08:15:00|83807.8|83782.8|83787.3|83762.3|83824.5|83799.5|83777.8|83742.2|1328
1620980400000|2021-05-14 08:20:00|83787.5|83762.5|83757.6|83732.6|83799.2|83766.8|83753.4|83718.2|1221
1620980700000|2021-05-14 08:25:00|83757.7|83732.7|83739.8|83714.8|83781.1|83749.9|83736.2|83701|1312
1620981000000|2021-05-14 08:30:00|83739.7|83714.7|83719.6|83694.6|83757.9|83720|83714|83680.9|1378
1620981300000|2021-05-14 08:35:00|83719.9|83694.9|83709.8|83684.8|83735.3|83706.9|83703.2|83671.3|1318
1620981600000|2021-05-14 08:40:00|83710|83685|83764.1|83739.1|83773.1|83748.1|83710|83685|1232
1620981900000|2021-05-14 08:45:00|83763.9|83738.9|83769.5|83744.5|83770.5|83745.5|83750.5|83725.5|1321
1620982200000|2021-05-14 08:50:00|83769.4|83744.4|83749.2|83724.2|83787.2|83752.5|83734.6|83704.6|1203
1620982500000|2021-05-14 08:55:00|83749.5|83724.5|83709|83684|83754.5|83724.5|83698.3|83668.1|1387
1620982800000|2021-05-14 09:00:00|83708.2|83683.2|83733|83708|83753.2|83712.7|83702.9|83670.5|1232
1620983100000|2021-05-14 09:05:00|83732.8|83707.8|83719|83694|83734|83709|83709|83675.3|1162
1620983400000|2021-05-14 09:10:00|83719.6|83694.6|83723.7|83698.7|83737.9|83699.3|83704.7|83668.6|1118
1620983700000|2021-05-14 09:15:00|83723.4|83698.4|83736.9|83686.9|83753.2|83715.4|83706.8|83673.2|1308
1620984000000|2021-05-14 09:20:00|83738.2|83688.2|83741|83716|83754.7|83725.2|83715.7|83678.6|1328
1620984300000|2021-05-14 09:25:00|83740.9|83715.9|83723.9|83698.9|83749.4|83715.9|83722.2|83685.3|1316
1620984600000|2021-05-14 09:30:00|83724|83699|83700.2|83675.2|83745.4|83711.1|83688.8|83663.8|1309
1620984900000|2021-05-14 09:35:00|83700|83675|83723.6|83698.6|83734.9|83698.6|83695.3|83670.3|908
1620985200000|2021-05-14 09:40:00|83725.1|83700.1|83736.7|83711.7|83748.1|83713.4|83719.3|83684.6|1000
1620985500000|2021-05-14 09:45:00|83736.6|83711.6|83753.9|83703.9|83764.4|83727|83732.5|83697.2|1133
1620985800000|2021-05-14 09:50:00|83753.6|83703.6|83775|83750|83784.8|83750.8|83733.2|83691.8|1283
1620986100000|2021-05-14 09:55:00|83774.8|83749.8|83750|83725|83784.8|83750.7|83740.5|83705|1247
1620986400000|2021-05-14 10:00:00|83750.2|83725.2|83771.7|83746.7|83793.4|83750.9|83749.3|83714.5|1127
1620986700000|2021-05-14 10:05:00|83773.6|83748.6|83749.8|83724.8|83780.1|83751.5|83729.1|83691.6|986
1620987000000|2021-05-14 10:10:00|83749.5|83724.5|83719.1|83694.1|83756.4|83724.5|83716.6|83679.6|1059
1620987300000|2021-05-14 10:15:00|83718.5|83693.5|83729.5|83704.5|83747.1|83718.3|83702.8|83668.5|1139
1620987600000|2021-05-14 10:20:00|83729.6|83704.6|83709.5|83684.5|83748.1|83710.7|83693.1|83656.4|1203
1620987900000|2021-05-14 10:25:00|83709.3|83684.3|83691.3|83666.3|83721.1|83684.5|83679|83654|1153
1620988200000|2021-05-14 10:30:00|83691|83666|83682|83632|83713.1|83675.3|83649.7|83621.8|976
1620988500000|2021-05-14 10:35:00|83681.7|83631.7|83676.5|83651.5|83718.2|83682.6|83665.4|83627.4|1147
1620988800000|2021-05-14 10:40:00|83676.6|83651.6|83688.5|83638.5|83700.7|83663.8|83665.4|83631.4|1136
1620989100000|2021-05-14 10:45:00|83688.1|83638.1|83679.4|83629.4|83696.3|83657.9|83660.3|83621.6|1164
1620989400000|2021-05-14 10:50:00|83679.9|83629.9|83663.7|83613.7|83688.7|83660.1|83653.9|83613.7|1357
1620989700000|2021-05-14 10:55:00|83663.8|83613.8|83682.3|83657.3|83690.8|83657.3|83633.8|83596.6|1412
1620990000000|2021-05-14 11:00:00|83690.2|83640.2|83688.6|83663.6|83706.7|83673.2|83671.7|83633.4|1215
1620990300000|2021-05-14 11:05:00|83688.9|83663.9|83624.6|83599.6|83696.9|83664.7|83616.7|83584.4|1298
1620990600000|2021-05-14 11:10:00|83624.2|83599.2|83640.2|83615.2|83651.5|83616.1|83619.6|83586|1179
1620990900000|2021-05-14 11:15:00|83639.8|83614.8|83612.3|83587.3|83647|83618.9|83596.6|83560.7|1047
1620991200000|2021-05-14 11:20:00|83610.6|83585.6|83610.8|83585.8|83624.9|83588.2|83579.3|83541.7|1109
1620991500000|2021-05-14 11:25:00|83610.7|83585.7|83652.9|83602.9|83658.2|83614.8|83603.1|83566.8|1094
1620991800000|2021-05-14 11:30:00|83652.8|83602.8|83651.7|83626.7|83673.8|83638.4|83636|83597.2|1035
1620992100000|2021-05-14 11:35:00|83651.6|83626.6|83607.5|83582.5|83664.7|83639.7|83597.3|83560.1|1271
1620992400000|2021-05-14 11:40:00|83605.9|83580.9|83585.9|83560.9|83606.7|83581.7|83566|83534.1|1229
1620992700000|2021-05-14 11:45:00|83585|83560|83568.2|83543.2|83592.8|83567.8|83550.3|83523.5|1171
1620993000000|2021-05-14 11:50:00|83568|83543|83550.5|83525.5|83574.8|83549.8|83531|83506|1246
1620993300000|2021-05-14 11:55:00|83550.8|83525.8|83561.1|83536.1|83571.5|83541.6|83542.9|83517.9|1370
1620993600000|2021-05-14 12:00:00|83561.2|83536.2|83558.8|83533.8|83561.2|83536.2|83524.5|83491.2|1351
1620993900000|2021-05-14 12:05:00|83559.1|83534.1|83558.3|83533.3|83566.5|83541.5|83536|83511|1182
1620994200000|2021-05-14 12:10:00|83557.1|83532.1|83550.6|83525.6|83565.6|83540.6|83539|83510|1257
1620994500000|2021-05-14 12:15:00|83549.6|83524.6|83529.8|83504.8|83550|83525|83518.9|83487|1238
1620994800000|2021-05-14 12:20:00|83527.5|83502.5|83520|83495|83555|83524.3|83467.6|83442.6|1466
1620995100000|2021-05-14 12:25:00|83520.1|83495.1|83586.8|83475.8|83625.3|83514.3|83503|83453|1289
1620995400000|2021-05-14 12:30:00|83578.1|83477.8|83556.3|83506.3|83667.6|83556.6|83469.8|83411.8|2195
1620995700000|2021-05-14 12:35:00|83556.2|83506.2|83562.4|83537.4|83625.8|83577|83533.7|83495.7|1932
1620996000000|2021-05-14 12:40:00|83560.7|83535.7|83580.6|83555.6|83603.7|83578.7|83536.1|83499.7|1633
1620996300000|2021-05-14 12:45:00|83580.9|83555.9|83562.6|83537.6|83590.6|83565.6|83531.3|83506.3|1668
1620996600000|2021-05-14 12:50:00|83561.5|83536.5|83575|83550|83603.9|83578.9|83556.9|83531.9|1406
1620996900000|2021-05-14 12:55:00|83574.3|83549.3|83552|83527|83580.4|83555.4|83533.4|83508.4|1493
1620997200000|2021-05-14 13:00:00|83551.1|83526.1|83598.6|83548.6|83600.7|83566.7|83549.4|83524.4|1386
1620997500000|2021-05-14 13:05:00|83597.8|83547.8|83555.7|83530.7|83616.7|83590.5|83547.1|83522.1|1330
1620997800000|2021-05-14 13:10:00|83555.1|83530.1|83611|83536.1|83617|83562.2|83542.6|83509.7|1389
1620998100000|2021-05-14 13:15:00|83613.2|83535.1|83563.2|83538.2|83628.1|83553.7|83541.7|83507.4|1440
1620998400000|2021-05-14 13:20:00|83564.2|83539.2|83529.2|83504.2|83573.1|83539.2|83506.1|83481.1|1388
1620998700000|2021-05-14 13:25:00|83529.1|83504.1|83575.6|83550.6|83603|83566.3|83528.3|83503.3|963
1620999000000|2021-05-14 13:30:00|83573.7|83548.7|83586.4|83561.4|83604.3|83566.2|83524.5|83499.5|1149
1620999300000|2021-05-14 13:35:00|83586.5|83561.5|83541|83516|83586.9|83561.9|83536.8|83508.4|974
1620999600000|2021-05-14 13:40:00|83540.3|83515.3|83514.9|83489.9|83548.8|83523.8|83504|83479|1082
1620999900000|2021-05-14 13:45:00|83515.9|83490.9|83486.4|83461.4|83521.9|83496.9|83475.4|83450.4|1036
1621000200000|2021-05-14 13:50:00|83486.2|83461.2|83452.4|83427.4|83513.3|83488.3|83443.5|83418.5|1024
1621000500000|2021-05-14 13:55:00|83452.6|83427.6|83473.1|83423.1|83483.6|83446.2|83450.4|83417.5|1033
1621000800000|2021-05-14 14:00:00|83472.8|83422.8|83449.1|83424.1|83520.9|83482.9|83438.5|83408.3|1215
1621001100000|2021-05-14 14:05:00|83448.7|83423.7|83487.3|83462.3|83502.6|83477.6|83440.2|83415.2|1613
1621001400000|2021-05-14 14:10:00|83486.5|83461.5|83436.2|83411.2|83502.7|83477.7|83429.5|83404.5|1494
1621001700000|2021-05-14 14:15:00|83436.3|83411.3|83434.1|83409.1|83443.9|83418.9|83413.2|83388.2|1449
1621002000000|2021-05-14 14:20:00|83434.8|83409.8|83435.8|83410.8|83445.5|83420.5|83406.3|83381.3|1367
1621002300000|2021-05-14 14:25:00|83435.7|83410.7|83478.6|83453.6|83479.2|83454.2|83419.6|83394.6|1447
1621002600000|2021-05-14 14:30:00|83478.5|83453.5|83494|83444|83500.7|83463.5|83454.9|83429.9|1334
1621002900000|2021-05-14 14:35:00|83494.2|83444.2|83552.5|83502.5|83553.9|83522.6|83479.2|83440.8|1250
1621003200000|2021-05-14 14:40:00|83540.3|83515.3|83550.7|83525.7|83564.7|83526.7|83526.3|83489.8|1414
1621003500000|2021-05-14 14:45:00|83549.2|83524.2|83487.8|83462.8|83557.8|83524.2|83478.7|83447.8|1486
1621003800000|2021-05-14 14:50:00|83488.1|83463.1|83498.5|83473.5|83524.8|83493.7|83477.4|83449|1541
1621004100000|2021-05-14 14:55:00|83499.1|83474.1|83469.3|83444.3|83504.5|83479.5|83461.1|83432.1|1709
1621004400000|2021-05-14 15:00:00|83469.2|83444.2|83481.5|83456.5|83535.5|83486.4|83453.3|83428.3|1631
1621004700000|2021-05-14 15:05:00|83481.6|83456.6|83426.5|83401.5|83482.8|83457.8|83419|83394|1065
1621005000000|2021-05-14 15:10:00|83427.3|83402.3|83444.1|83419.1|83446.7|83421.7|83414.6|83389.6|980
1621005300000|2021-05-14 15:15:00|83444.3|83419.3|83436.9|83411.9|83450.5|83425.5|83421.6|83396.6|1213
1621005600000|2021-05-14 15:20:00|83436.8|83411.8|83449.1|83424.1|83458.2|83433.2|83435.6|83410.6|1062
1621005900000|2021-05-14 15:25:00|83448.4|83423.4|83456.4|83431.4|83467.8|83433.5|83431.1|83406.1|1108
1621006200000|2021-05-14 15:30:00|83454.4|83429.4|83483|83433|83486.2|83451|83447.7|83416.9|1299
1621006500000|2021-05-14 15:35:00|83470.3|83445.3|83478.2|83453.2|83490.7|83463.1|83463.9|83438.9|1133
1621006800000|2021-05-14 15:40:00|83478.4|83453.4|83460.5|83435.5|83482.6|83455.4|83456.6|83424.2|971
1621007100000|2021-05-14 15:45:00|83460.3|83435.3|83426.3|83401.3|83470|83435.3|83426.1|83395.6|1219
1621007400000|2021-05-14 15:50:00|83426.9|83401.9|83426|83401|83431.5|83406.5|83413.9|83388.9|900
1621007700000|2021-05-14 15:55:00|83426.1|83401.1|83427.6|83402.6|83435.5|83405.1|83414.5|83378.1|954
1621008000000|2021-05-14 16:00:00|83427.9|83402.9|83431.4|83406.4|83444.1|83407.1|83420|83377.2|1136
1621008300000|2021-05-14 16:05:00|83431.1|83406.1|83465.2|83415.2|83472.5|83434.7|83430.4|83391.9|1185
1621008600000|2021-05-14 16:10:00|83464.7|83414.7|83469.2|83419.2|83479.9|83439.3|83441.6|83396.3|1331
1621008900000|2021-05-14 16:15:00|83469.6|83419.6|83473.3|83423.3|83478.8|83435.4|83452.2|83407.1|1053
1621009200000|2021-05-14 16:20:00|83472.9|83422.9|83474|83424|83478.2|83439.5|83455.7|83416.7|1011
1621009500000|2021-05-14 16:25:00|83473.9|83423.9|83475.9|83425.9|83481.6|83442.2|83461.6|83419.9|835
1621009800000|2021-05-14 16:30:00|83475.8|83425.8|83476.5|83426.5|83479.8|83442|83460.8|83422.4|738
1621010100000|2021-05-14 16:35:00|83475.8|83425.8|83487.8|83437.8|83500.7|83452.7|83460.9|83417.6|1029
1621010400000|2021-05-14 16:40:00|83487.7|83437.7|83465.1|83440.1|83488.4|83447.2|83464.9|83421.1|970
1621010700000|2021-05-14 16:45:00|83466.2|83441.2|83461.3|83436.3|83480.4|83444.2|83460.2|83426.8|852
1621011000000|2021-05-14 16:50:00|83460.7|83435.7|83461.2|83436.2|83475.4|83440.7|83450|83411.3|821
1621011300000|2021-05-14 16:55:00|83461.1|83436.1|83474.2|83424.2|83475.3|83440.4|83456|83409.8|899
1621011600000|2021-05-14 17:00:00|83474.5|83424.5|83473.6|83423.6|83482.8|83439.1|83456.1|83418.6|996
1621011900000|2021-05-14 17:05:00|83473.5|83423.5|83481.4|83431.4|83485.3|83446.3|83466.1|83423.4|724
1621012200000|2021-05-14 17:10:00|83481.3|83431.3|83462.6|83437.6|83482.2|83439.2|83454.4|83415.5|818
1621012500000|2021-05-14 17:15:00|83462.7|83437.7|83458.1|83408.1|83476|83439|83438.8|83400.7|914
1621012800000|2021-05-14 17:20:00|83457.8|83407.8|83443.5|83418.5|83467.2|83429.5|83435.2|83402.1|820
1621013100000|2021-05-14 17:25:00|83443.8|83418.8|83445.4|83420.4|83458|83420.4|83427.9|83394.5|889
1621013400000|2021-05-14 17:30:00|83445.7|83420.7|83442.3|83417.3|83462.9|83421.9|83440.8|83398.5|679
1621013700000|2021-05-14 17:35:00|83442.4|83417.4|83469.1|83419.1|83472.5|83433.3|83439.2|83402.2|611
1621014000000|2021-05-14 17:40:00|83469.5|83419.5|83468.7|83418.7|83472.9|83437.8|83454.8|83416.3|652
1621014300000|2021-05-14 17:45:00|83469.5|83419.5|83467.9|83417.9|83472.5|83436.5|83453|83412.8|699
1621014600000|2021-05-14 17:50:00|83467.7|83417.7|83451.2|83426.2|83470.4|83432.2|83444.5|83411.9|822
1621014900000|2021-05-14 17:55:00|83451.4|83426.4|83450.3|83425.3|83456.6|83431.6|83445.4|83420.4|681
1621015200000|2021-05-14 18:00:00|83451.5|83426.5|83435.7|83410.7|83457.2|83426.7|83430.1|83396.5|720
1621015500000|2021-05-14 18:05:00|83435.5|83410.5|83410.3|83385.3|83448|83411.2|83410.3|83374.7|682
1621015800000|2021-05-14 18:10:00|83411.7|83386.7|83392.3|83367.3|83433.6|83395.1|83388.1|83348.9|935
1621016100000|2021-05-14 18:15:00|83392|83367|83398.5|83373.5|83420.8|83383.2|83391.5|83361.7|932
1621016400000|2021-05-14 18:20:00|83397.6|83372.6|83402.7|83352.7|83410.9|83374.9|83376.6|83344.4|855
1621016700000|2021-05-14 18:25:00|83402|83352|83406.5|83356.5|83409.7|83370.2|83387.8|83351.5|570
1621017000000|2021-05-14 18:30:00|83408.5|83358.5|83388.9|83363.9|83409|83371.6|83384.3|83348.5|624
1621017300000|2021-05-14 18:35:00|83389.2|83364.2|83398.7|83348.7|83406.7|83366.4|83385.5|83348.6|467
1621017600000|2021-05-14 18:40:00|83400.3|83350.3|83348.4|83298.4|83400.3|83363.7|83346.7|83296.7|809
1621017900000|2021-05-14 18:45:00|83348.3|83298.3|83345.7|83295.7|83350.6|83300.6|83337.9|83287.9|799
1621018200000|2021-05-14 18:50:00|83345.4|83295.4|83345.2|83295.2|83356.6|83318.5|83335.5|83290.5|936
1621018500000|2021-05-14 18:55:00|83344.8|83294.8|83356.7|83306.7|83375.8|83325.8|83329.7|83290.6|1101
1621018800000|2021-05-14 19:00:00|83356.6|83306.6|83370.4|83320.4|83374.1|83336.4|83353.2|83306.5|824
1621019100000|2021-05-14 19:05:00|83369.7|83319.7|83372|83322|83374.6|83336.8|83355.4|83316.4|732
1621019400000|2021-05-14 19:10:00|83372.1|83322.1|83362.7|83312.7|83374.9|83324.9|83359.2|83309.2|778
1621019700000|2021-05-14 19:15:00|83362.6|83312.6|83345.2|83320.2|83366.3|83329.2|83341.7|83304.6|885
1621020000000|2021-05-14 19:20:00|83344.8|83319.8|83362|83312|83363.7|83323.6|83340.7|83303.2|986
1621020300000|2021-05-14 19:25:00|83362.7|83312.7|83357.8|83307.8|83365|83322.4|83344.4|83304.9|974
1621020600000|2021-05-14 19:30:00|83357.7|83307.7|83348.2|83323.2|83364.9|83327.2|83345.8|83307.7|743
1621020900000|2021-05-14 19:35:00|83347.7|83322.7|83361.3|83311.3|83365|83327.9|83346.7|83308.4|564
1621021200000|2021-05-14 19:40:00|83361|83311|83358.4|83308.4|83364.8|83325.9|83347.8|83306.6|724
1621021500000|2021-05-14 19:45:00|83358.1|83308.1|83357.5|83307.5|83362|83312|83351.4|83301.4|770
1621021800000|2021-05-14 19:50:00|83357.7|83307.7|83350|83300|83359.4|83309.4|83346.5|83296.5|899
1621022100000|2021-05-14 19:55:00|83349.6|83299.6|83362.6|83312.6|83362.7|83312.7|83347.2|83297.2|991
1621022400000|2021-05-14 20:00:00|83362.5|83312.5|83353.8|83303.8|83370.3|83320.3|83347.1|83297.1|1335
1621022700000|2021-05-14 20:05:00|83354.2|83304.2|83356.4|83306.4|83358.2|83308.2|83344.9|83294.9|925
1621023000000|2021-05-14 20:10:00|83356.2|83306.2|83353.9|83303.9|83358|83308|83348|83298|933
1621023300000|2021-05-14 20:15:00|83355.3|83305.3|83358.5|83308.5|83367.1|83317.1|83351.3|83301.3|959
1621023600000|2021-05-14 20:20:00|83358.6|83308.6|83364|83314|83367.9|83317.9|83354.3|83304.3|955
1621023900000|2021-05-14 20:25:00|83364.7|83314.7|83355.8|83305.8|83364.7|83314.7|83350|83300|1003
1621024200000|2021-05-14 20:30:00|83354.5|83304.5|83365.8|83315.8|83369.5|83319.5|83352.5|83302.5|1117
1621024500000|2021-05-14 20:35:00|83366.1|83316.1|83361.4|83311.4|83374.8|83324.8|83350.7|83300.7|1554
1621024800000|2021-05-14 20:40:00|83360.2|83310.2|83345.2|83295.2|83363.1|83313.1|83343.8|83293.8|718
1621025100000|2021-05-14 20:45:00|83344.1|83294.1|83318|83268|83350.8|83300.8|83288|83177|760
1621025400000|2021-05-14 20:50:00|83319.6|83269.6|83302.1|83252.1|83375.5|83297.7|83291.9|83221.8|985
1621025700000|2021-05-14 20:55:00|83303.8|83253.8|83343.6|83232.6|83370.3|83263.8|83260.2|83149.2|661
1621195200000|2021-05-16 20:00:00|83448.9|83337.9|83458.9|83327.9|83458.9|83337.9|83448.9|83327.9|2
1621195500000|2021-05-16 20:05:00|83461.4|83325.4|83461.4|83325.4|83461.4|83325.4|83461.4|83325.4|1
1621196100000|2021-05-16 20:15:00|83455.3|83319.3|83455.3|83319.3|83455.3|83319.3|83455.3|83319.3|1
1621197000000|2021-05-16 20:30:00|83455|83319|83455|83319|83455|83319|83455|83319|1
1621197300000|2021-05-16 20:35:00|83453.4|83317.4|83453.4|83317.4|83453.4|83317.4|83453.4|83317.4|1
1621198200000|2021-05-16 20:50:00|83453.7|83317.7|83453.6|83317.6|83453.7|83317.7|83453.6|83317.6|2
1621198800000|2021-05-16 21:00:00|83445.1|83309.1|83440.5|83304.5|83446.5|83310.5|83440.5|83304.5|7
1621199100000|2021-05-16 21:05:00|83436.5|83300.5|83438.5|83302.5|83450.2|83314.2|83434.3|83298.3|20
1621199400000|2021-05-16 21:10:00|83443.9|83307.9|83419.8|83283.8|83447.7|83311.7|83415.9|83279.9|42
1621199700000|2021-05-16 21:15:00|83419.6|83283.6|83420.9|83284.9|83421.6|83285.6|83415.4|83279.4|11
1621200000000|2021-05-16 21:20:00|83419.9|83283.9|83416.8|83280.8|83422.3|83286.3|83410|83274|21
1621200300000|2021-05-16 21:25:00|83416.7|83280.7|83427|83291|83428.5|83292.5|83414.4|83278.4|45
1621200600000|2021-05-16 21:30:00|83421.2|83285.2|83434.7|83298.7|83435.8|83299.8|83411.5|83275.5|43
1621200900000|2021-05-16 21:35:00|83434.8|83298.8|83429|83293|83437|83301|83427.5|83291.5|48
1621201200000|2021-05-16 21:40:00|83428.2|83292.2|83417.9|83306.9|83429.8|83313.9|83373.6|83262.6|69
1621201500000|2021-05-16 21:45:00|83418.5|83307.5|83414.1|83303.1|83418.5|83307.5|83367.2|83256.2|167
1621201800000|2021-05-16 21:50:00|83413.6|83302.6|83419.2|83308.2|83421.3|83310.3|83354.2|83243.2|167
1621202100000|2021-05-16 21:55:00|83417.1|83306.1|83425.3|83314.3|83477.6|83366.6|83392.9|83281.9|64
1621202400000|2021-05-16 22:00:00|83413.4|83302.4|83299.5|83188.5|83456.5|83345.5|83287.6|83176.6|1944
1621202700000|2021-05-16 22:05:00|83295.9|83184.9|83279.7|83168.7|83326.6|83215.6|83255.8|83144.8|2303
1621203000000|2021-05-16 22:10:00|83280.6|83169.6|83279.6|83168.6|83313.3|83202.3|83250.7|83139.7|2298
1621203300000|2021-05-16 22:15:00|83279.4|83168.4|83260|83149|83291.6|83180.6|83238.3|83127.3|2242
1621203600000|2021-05-16 22:20:00|83261.7|83150.7|83254.1|83143.1|83284.8|83173.8|83235.7|83125.1|2321
1621203900000|2021-05-16 22:25:00|83255.7|83144.7|83284.2|83173.2|83304.3|83193.3|83243.7|83132.7|2260
1621204200000|2021-05-16 22:30:00|83280.2|83169.2|83298.3|83187.3|83310|83199|83231.8|83133.5|2147
1621204500000|2021-05-16 22:35:00|83297.9|83186.9|83301.9|83190.9|83312.1|83201.1|83273|83162|2178
1621204800000|2021-05-16 22:40:00|83297.3|83186.3|83306|83195|83347.5|83239.3|83266.6|83172.7|2171
1621205100000|2021-05-16 22:45:00|83306.7|83195.7|83271.9|83189.5|83320.8|83209.8|83263.3|83169.2|1948
1621205400000|2021-05-16 22:50:00|83274.4|83180.6|83286.9|83201|83300.3|83230|83241.3|83166.9|867
1621205700000|2021-05-16 22:55:00|83283.8|83204.9|83285.8|83213|83298.3|83225.3|83265.6|83187.3|611
1621206000000|2021-05-16 23:00:00|83288.6|83210|83341.4|83259|83356.9|83279.4|83263.1|83210|1399
1621206300000|2021-05-16 23:05:00|83342.9|83258.9|83275.5|83225.5|83349|83265.5|83259.6|83209.6|757
1621206600000|2021-05-16 23:10:00|83274.6|83224.6|83264.1|83214.1|83288.5|83233.8|83262.5|83210|1546
1621206900000|2021-05-16 23:15:00|83264.4|83214.4|83261.6|83211.6|83284|83224.7|83257.9|83199.9|1871
1621207200000|2021-05-16 23:20:00|83259.9|83209.9|83274.3|83204.2|83280.6|83219|83252.2|83193.4|2058
1621207500000|2021-05-16 23:25:00|83263.4|83213.4|83260.3|83210.3|83293.2|83216.7|83251.1|83193|1799
1621207800000|2021-05-16 23:30:00|83260.1|83210.1|83265.9|83215.9|83281.3|83221.1|83255.9|83197.3|1869
1621208100000|2021-05-16 23:35:00|83265.1|83215.1|83272.6|83200.7|83283.5|83224.8|83258.3|83197.7|1882
1621208400000|2021-05-16 23:40:00|83277.1|83203|83259.9|83209.9|83281.7|83220.6|83251|83192.9|2130
1621208700000|2021-05-16 23:45:00|83258.4|83208.4|83261.1|83211.1|83280.4|83219.1|83255|83197.3|2034
1621209000000|2021-05-16 23:50:00|83263.5|83213.5|83255|83205|83280.8|83216.6|83253.6|83192.7|2157
1621209300000|2021-05-16 23:55:00|83255.6|83205.6|83242.9|83192.9|83281.9|83231.9|83240.9|83190.9|1298
1621209600000|2021-05-17 00:00:00|83243.3|83193.3|83287.4|83237.4|83317.8|83267.8|83243.3|83193.3|1205
1621209900000|2021-05-17 00:05:00|83287.3|83237.3|83304.1|83254.1|83313.7|83263.7|83282.1|83232.1|1544
1621210200000|2021-05-17 00:10:00|83304.5|83254.5|83356|83306|83363.1|83313.1|83304.5|83248.7|2041
1621210500000|2021-05-17 00:15:00|83357.2|83307.2|83353.4|83303.4|83366.3|83316.3|83344.4|83294.4|1748
1621210800000|2021-05-17 00:20:00|83353.8|83303.8|83361.8|83311.8|83366.5|83316.5|83349.1|83299.1|1351
1621211100000|2021-05-17 00:25:00|83363.7|83313.7|83392.3|83342.3|83402.6|83352.6|83358.4|83308.4|1596
1621211400000|2021-05-17 00:30:00|83390.7|83340.7|83399.4|83349.4|83401.5|83351.5|83380.3|83330.3|1843
1621211700000|2021-05-17 00:35:00|83399.5|83349.5|83403.7|83353.7|83410.9|83360.9|83391.6|83341.6|1481
1621212000000|2021-05-17 00:40:00|83403.5|83353.5|83396|83346|83421.2|83367.1|83392.5|83333.8|2200
1621212300000|2021-05-17 00:45:00|83397.3|83347.3|83400.6|83350.6|83413.3|83354.8|83384.7|83328.7|2297
1621212600000|2021-05-17 00:50:00|83400.7|83350.7|83434.5|83384.5|83446|83391.7|83396.5|83337.9|2273
1621212900000|2021-05-17 00:55:00|83436.1|83386.1|83460.9|83410.9|83498.3|83424.9|83390.9|83320.7|2000
1621213200000|2021-05-17 01:00:00|83461.3|83411.3|83455.9|83405.9|83467.4|83417.4|83418.6|83366.1|1579
1621213500000|2021-05-17 01:05:00|83455.8|83405.8|83433|83383|83458.9|83408.9|83399.8|83349.8|1455
1621213800000|2021-05-17 01:10:00|83433.2|83383.2|83402.6|83352.6|83503.7|83414.7|83386.1|83336.1|1549
1621214100000|2021-05-17 01:15:00|83402.1|83352.1|83450.4|83400.4|83498.4|83436.6|83394.6|83344.6|1645
1621214400000|2021-05-17 01:20:00|83451.2|83401.2|83399.7|83349.7|83462|83412|83391|83330.4|1931
1621214700000|2021-05-17 01:25:00|83400|83350|83412.5|83362.5|83451.8|83401.8|83387|83337|1593
1621215000000|2021-05-17 01:30:00|83411.8|83361.8|83407.1|83357.1|83413.4|83363.4|83393.3|83343.3|1864
1621215300000|2021-05-17 01:35:00|83407.2|83357.2|83395.9|83345.9|83424.6|83374.6|83394.8|83344.8|1692
1621215600000|2021-05-17 01:40:00|83396|83346|83408|83358|83412.2|83362.2|83391.1|83341.1|1842
1621215900000|2021-05-17 01:45:00|83407.7|83357.7|83411.6|83361.6|83439.8|83389.8|83393.2|83343.2|1917
1621216200000|2021-05-17 01:50:00|83412.4|83362.4|83427.3|83377.3|83431|83381|83405.3|83355.3|1192
1621216500000|2021-05-17 01:55:00|83427.4|83377.4|83434.5|83384.5|83441.7|83391.7|83424.6|83374.6|1006
1621216800000|2021-05-17 02:00:00|83434.6|83384.6|83466.8|83416.8|83476.3|83426.3|83428.1|83378.1|2153
1621217100000|2021-05-17 02:05:00|83467.8|83417.8|83439.3|83389.3|83471.6|83421.6|83437.5|83387.5|1454
1621217400000|2021-05-17 02:10:00|83439.5|83389.5|83448.3|83398.3|83457.3|83407.3|83424.8|83374.8|1605
1621217700000|2021-05-17 02:15:00|83447.1|83397.1|83458.9|83408.9|83462.8|83412.8|83438|83388|2117
1621218000000|2021-05-17 02:20:00|83459|83409|83459.7|83409.7|83473.2|83423.2|83448.9|83398.9|2225
1621218300000|2021-05-17 02:25:00|83459.5|83409.5|83491.6|83441.6|83493.7|83443.7|83448.1|83398.1|2206
1621218600000|2021-05-17 02:30:00|83491.1|83441.1|83486|83436|83534.7|83484.7|83480.7|83430.7|2078
1621218900000|2021-05-17 02:35:00|83485.6|83435.6|83494.6|83444.6|83498.2|83448.2|83434.5|83384.5|1834
1621219200000|2021-05-17 02:40:00|83495.4|83445.4|83476.8|83426.8|83525|83451.2|83447.3|83397.3|1482
1621219500000|2021-05-17 02:45:00|83476.7|83426.7|83486.8|83436.8|83491.1|83441.1|83471.2|83421.2|821
1621219800000|2021-05-17 02:50:00|83486.5|83436.5|83477.3|83427.3|83489.2|83439.2|83465.7|83415.7|1199
1621220100000|2021-05-17 02:55:00|83477|83427|83471.5|83421.5|83478.9|83428.9|83467.4|83417.4|1031
1621220400000|2021-05-17 03:00:00|83470.9|83420.9|83468.3|83418.3|83480.2|83430.2|83467|83417|912
1621220700000|2021-05-17 03:05:00|83468.6|83418.6|83465.8|83415.8|83475.4|83425.4|83458.8|83408.8|888
1621221000000|2021-05-17 03:10:00|83465.9|83415.9|83455.8|83405.8|83466.6|83416.6|83446.6|83396.6|1051
1621221300000|2021-05-17 03:15:00|83456.7|83406.7|83446.6|83396.6|83457.5|83407.5|83442.4|83392.4|873
1621221600000|2021-05-17 03:20:00|83446.1|83396.1|83460.2|83410.2|83463.1|83413.1|83437.6|83387.6|954
1621221900000|2021-05-17 03:25:00|83460.3|83410.3|83450|83400|83461.2|83411.2|83445.7|83395.7|1090
1621222200000|2021-05-17 03:30:00|83450.1|83400.1|83467.8|83417.8|83468.2|83418.2|83445.6|83395.6|961
1621222500000|2021-05-17 03:35:00|83468.5|83418.5|83462.9|83412.9|83471|83421|83460|83410|1039
1621222800000|2021-05-17 03:40:00|83463.2|83413.2|83459.4|83409.4|83468.9|83418.9|83454|83404|963
1621223100000|2021-05-17 03:45:00|83459.7|83409.7|83468.5|83418.5|83469.3|83419.3|83457.2|83407.2|1050
1621223400000|2021-05-17 03:50:00|83468.4|83418.4|83471|83421|83478.2|83428.2|83465|83415|953
1621223700000|2021-05-17 03:55:00|83470.4|83420.4|83428.9|83378.9|83478.4|83428.4|83423.7|83373.7|1290
1621224000000|2021-05-17 04:00:00|83428.7|83378.7|83451.2|83401.2|83452.8|83402.8|83420.5|83370.5|968
1621224300000|2021-05-17 04:05:00|83450.8|83400.8|83449|83399|83459.3|83409.3|83417.6|83367.6|736
1621224600000|2021-05-17 04:10:00|83449.3|83399.3|83445.7|83395.7|83449.7|83399.7|83439.3|83389.3|855
1621224900000|2021-05-17 04:15:00|83445.8|83395.8|83445.4|83395.4|83459.9|83409.9|83444.6|83394.6|763
1621225200000|2021-05-17 04:20:00|83445.2|83395.2|83449.5|83399.5|83452.1|83402.1|83444|83394|532
1621225500000|2021-05-17 04:25:00|83449.9|83399.9|83483.8|83433.8|83483.8|83433.8|83449.9|83399.9|984
1621225800000|2021-05-17 04:30:00|83482.6|83432.6|83456.8|83406.8|83484|83434|83451.5|83401.5|718
1621226100000|2021-05-17 04:35:00|83456.5|83406.5|83451.4|83401.4|83457.6|83407.6|83449.9|83399.9|598
1621226400000|2021-05-17 04:40:00|83451.3|83401.3|83450|83400|83455.8|83405.8|83440|83390|761
1621226700000|2021-05-17 04:45:00|83450.2|83400.2|83449.8|83399.8|83452.3|83402.3|83443.1|83393.1|586
1621227000000|2021-05-17 04:50:00|83449.6|83399.6|83468.4|83418.4|83470.9|83420.9|83446|83396|793
1621227300000|2021-05-17 04:55:00|83468.3|83418.3|83492.1|83442.1|83494.4|83444.4|83465.7|83415.7|788
1621227600000|2021-05-17 05:00:00|83491.3|83441.3|83523.8|83473.8|83546.5|83496.5|83490.1|83440.1|945
1621227900000|2021-05-17 05:05:00|83523.7|83473.7|83503.3|83453.3|83524.6|83474.6|83503.3|83453.3|864
1621228200000|2021-05-17 05:10:00|83503.5|83453.5|83497.5|83447.5|83503.9|83453.9|83474.7|83424.7|748
1621228500000|2021-05-17 05:15:00|83498.6|83448.6|83523.9|83473.9|83524.4|83474.4|83494.7|83444.7|703
1621228800000|2021-05-17 05:20:00|83523.8|83473.8|83517.4|83467.4|83523.8|83473.8|83513.4|83463.4|587
1621229100000|2021-05-17 05:25:00|83517.5|83467.5|83521.7|83471.7|83524|83474|83514.2|83464.2|561
1621229400000|2021-05-17 05:30:00|83521.9|83471.9|83520.9|83470.9|83526.1|83476.1|83510.4|83460.4|712
1621229700000|2021-05-17 05:35:00|83520.7|83470.7|83518.5|83468.5|83525.3|83475.3|83506.3|83456.3|821
1621230000000|2021-05-17 05:40:00|83518.7|83468.7|83508|83458|83518.8|83468.8|83498.5|83448.5|844
1621230300000|2021-05-17 05:45:00|83509.2|83459.2|83512.9|83462.9|83513.4|83463.4|83501.4|83451.4|689
1621230600000|2021-05-17 05:50:00|83512.8|83462.8|83518.8|83468.8|83522.6|83472.6|83511.9|83461.9|708
1621230900000|2021-05-17 05:55:00|83518.9|83468.9|83523.2|83473.2|83531.2|83481.2|83516.4|83466.4|716
1621231200000|2021-05-17 06:00:00|83522.2|83472.2|83536.5|83486.5|83538.9|83488.9|83500.8|83463.5|949
1621231500000|2021-05-17 06:05:00|83536.2|83486.2|83496.8|83446.8|83541.3|83499.2|83484.5|83437.5|987
1621231800000|2021-05-17 06:10:00|83497|83447|83487.1|83437.1|83505.9|83464.3|83476.7|83426.7|1059
1621232100000|2021-05-17 06:15:00|83486.9|83436.9|83457.3|83407.3|83490.3|83440.3|83437|83398.9|1220
1621232400000|2021-05-17 06:20:00|83457.2|83407.2|83476.8|83426.8|83488.8|83444.7|83435.3|83397.7|1130
1621232700000|2021-05-17 06:25:00|83476.9|83426.9|83485.5|83435.5|83485.6|83443.4|83447.8|83410.4|1145
1621233000000|2021-05-17 06:30:00|83485.3|83435.3|83430.3|83405.3|83492.9|83457.8|83421.3|83383.8|1250
1621233300000|2021-05-17 06:35:00|83429.4|83404.4|83393.7|83343.7|83439.9|83404.4|83370.2|83332.6|1294
1621233600000|2021-05-17 06:40:00|83393.9|83343.9|83426.7|83376.7|83433.4|83395.4|83370.5|83335|1056
1621233900000|2021-05-17 06:45:00|83426.6|83376.6|83402.7|83352.7|83435.8|83397.1|83395.5|83349.7|966
1621234200000|2021-05-17 06:50:00|83402.8|83352.8|83399.3|83349.3|83410.3|83372.4|83378.9|83340.5|892
1621234500000|2021-05-17 06:55:00|83399.2|83349.2|83394.3|83369.3|83417.2|83379.8|83367.1|83330|1179
1621234800000|2021-05-17 07:00:00|83394.2|83369.2|83409.3|83384.3|83439.6|83398.4|83387.7|83354.5|1452
1621235100000|2021-05-17 07:05:00|83409.5|83384.5|83366.8|83316.8|83410.9|83385.7|83362|83315.8|1281
1621235400000|2021-05-17 07:10:00|83366.9|83316.9|83401.4|83376.4|83418.1|83384.4|83354.4|83316.3|1269
1621235700000|2021-05-17 07:15:00|83401.3|83376.3|83435.4|83410.4|83457.4|83421.4|83399.8|83374.8|1156
1621236000000|2021-05-17 07:20:00|83434.8|83409.8|83470.4|83445.4|83474.5|83445.4|83408.5|83371.9|1370
1621236300000|2021-05-17 07:25:00|83469.8|83444.8|83501.3|83451.3|83517.9|83476.8|83459.7|83422.7|1210
1621236600000|2021-05-17 07:30:00|83501.6|83451.6|83510.1|83460.1|83524|83486.5|83476.7|83447.9|1296
1621236900000|2021-05-17 07:35:00|83510.3|83460.3|83496.9|83446.9|83511.8|83475.6|83479.7|83445.6|1098
1621237200000|2021-05-17 07:40:00|83497|83447|83525.2|83500.2|83531.4|83501.8|83476.5|83439|1095
1621237500000|2021-05-17 07:45:00|83525.1|83500.1|83572.8|83547.8|83604.7|83567.9|83524.7|83499.7|1343
1621237800000|2021-05-17 07:50:00|83572.3|83547.3|83591|83541|83591|83556.9|83550|83513|1253
1621238100000|2021-05-17 07:55:00|83578.2|83553.2|83564.8|83514.8|83606|83568.5|83542.8|83505.7|1281
1621238400000|2021-05-17 08:00:00|83564.2|83514.2|83526.8|83501.8|83574.6|83525.6|83525.6|83488.1|1213
1621238700000|2021-05-17 08:05:00|83524.8|83499.8|83517.7|83492.7|83543.3|83503.1|83513.9|83479.2|852
1621239000000|2021-05-17 08:10:00|83518|83493|83553.2|83528.2|83581.7|83545.6|83513.4|83488.4|1053
1621239300000|2021-05-17 08:15:00|83553.4|83528.4|83551.3|83526.3|83564|83537.5|83530.8|83502.3|995
1621239600000|2021-05-17 08:20:00|83551.1|83526.1|83546.7|83521.7|83569.1|83544.1|83545.7|83520.7|936
1621239900000|2021-05-17 08:25:00|83546.9|83521.9|83571.4|83546.4|83576.5|83551.5|83541.8|83516.8|1066
1621240200000|2021-05-17 08:30:00|83572.1|83547.1|83526.1|83501.1|83574.3|83549.3|83522.8|83497.8|1083
1621240500000|2021-05-17 08:35:00|83526.6|83501.6|83510.4|83485.4|83554.6|83529.6|83508.1|83483.1|1065
1621240800000|2021-05-17 08:40:00|83509.8|83484.8|83486.1|83461.1|83521.7|83496.7|83484.6|83453.2|984
1621241100000|2021-05-17 08:45:00|83486.5|83461.5|83477|83452|83486.7|83461.7|83470.2|83445.2|952
1621241400000|2021-05-17 08:50:00|83476.6|83451.6|83471.7|83446.7|83484.8|83459.8|83470.7|83445.7|1030
1621241700000|2021-05-17 08:55:00|83474.2|83449.2|83471.1|83446.1|83482.1|83457.1|83464|83439|1131
1621242000000|2021-05-17 09:00:00|83472.3|83447.3|83483.1|83458.1|83484.8|83459.8|83463.2|83438.2|1034
1621242300000|2021-05-17 09:05:00|83483.3|83458.3|83517.1|83492.1|83517.4|83492.4|83482.3|83457.3|975
1621242600000|2021-05-17 09:10:00|83517.3|83492.3|83487.9|83462.9|83517.3|83492.3|83485.2|83460.2|903
1621242900000|2021-05-17 09:15:00|83487.5|83462.5|83500|83475|83503.2|83478.2|83485.6|83460.6|907
1621243200000|2021-05-17 09:20:00|83500.1|83475.1|83504.7|83479.7|83509.1|83484.1|83491.5|83466.5|976
1621243500000|2021-05-17 09:25:00|83503.9|83478.9|83507.8|83482.8|83532.6|83507.6|83501.4|83476.4|1104
1621243800000|2021-05-17 09:30:00|83507.3|83482.3|83533|83508|83567.8|83542.8|83506.8|83481.8|1163
1621244100000|2021-05-17 09:35:00|83532.9|83507.9|83514.4|83489.4|83551.9|83513.9|83496.4|83458.5|1239
1621244400000|2021-05-17 09:40:00|83514.8|83489.8|83566.2|83541.2|83570.3|83545.2|83508.4|83473.4|1229
1621244700000|2021-05-17 09:45:00|83566.3|83541.3|83517.5|83492.5|83566.3|83541.3|83472.6|83427.4|1433
1621245000000|2021-05-17 09:50:00|83517.4|83492.4|83492.4|83467.4|83551.9|83515.4|83492.4|83458.6|1249
1621245300000|2021-05-17 09:55:00|83492.5|83467.5|83505.9|83455.9|83516.8|83482.1|83479|83446.9|1202
1621245600000|2021-05-17 10:00:00|83505.2|83455.2|83490.3|83465.3|83514|83489|83476.3|83447.2|1278
1621245900000|2021-05-17 10:05:00|83490.4|83465.4|83490.3|83465.3|83510.2|83480.4|83476.2|83444.9|1199
1621246200000|2021-05-17 10:10:00|83490.4|83465.4|83460.8|83435.8|83495.5|83470.5|83455.5|83426.9|1332
1621246500000|2021-05-17 10:15:00|83461.7|83436.7|83464.2|83439.2|83477.1|83452.1|83456.1|83431.1|1144
1621246800000|2021-05-17 10:20:00|83464.1|83439.1|83442.7|83417.7|83477.3|83452.3|83442.2|83417.2|1099
1621247100000|2021-05-17 10:25:00|83442.9|83417.9|83450.4|83425.4|83462.2|83432|83424.9|83391.1|1145
1621247400000|2021-05-17 10:30:00|83449.1|83424.1|83439.6|83414.6|83461.6|83436.6|83427.5|83391.9|1138
1621247700000|2021-05-17 10:35:00|83439.9|83414.9|83456.2|83431.2|83478.6|83442.6|83435.6|83400.3|1108
1621248000000|2021-05-17 10:40:00|83456.4|83431.4|83449.1|83424.1|83475.4|83450.4|83445.4|83420.4|1034
1621248300000|2021-05-17 10:45:00|83449.2|83424.2|83424.4|83399.4|83472.8|83447.8|83424.4|83387.5|1060
1621248600000|2021-05-17 10:50:00|83424.7|83399.7|83426|83401|83452.1|83422.4|83421.5|83387.9|1120
1621248900000|2021-05-17 10:55:00|83425.8|83400.8|83445.1|83420.1|83445.6|83420.6|83416.4|83391.4|1304
1621249200000|2021-05-17 11:00:00|83445.6|83420.6|83457.1|83432.1|83472|83439.6|83443.3|83414.7|1160
1621249500000|2021-05-17 11:05:00|83457.5|83432.5|83449.1|83424.1|83458.9|83433.9|83430.6|83405.6|1202
1621249800000|2021-05-17 11:10:00|83447.8|83422.8|83421.6|83396.6|83451.3|83426.3|83419.9|83390.7|1098
1621250100000|2021-05-17 11:15:00|83422.1|83397.1|83433.8|83408.8|83443.1|83418.1|83419.7|83394.7|1086
1621250400000|2021-05-17 11:20:00|83433.7|83408.7|83472.1|83447.1|83472.4|83447.4|83433.7|83408.7|1047
1621250700000|2021-05-17 11:25:00|83471.9|83446.9|83498.2|83473.2|83510.3|83480|83471.5|83443.9|1116
1621251000000|2021-05-17 11:30:00|83498.3|83473.3|83496.4|83471.4|83516.2|83487.6|83489.9|83454.7|1003
1621251300000|2021-05-17 11:35:00|83496.2|83471.2|83514.8|83464.8|83519.9|83490.1|83492|83455.8|1161
1621251600000|2021-05-17 11:40:00|83514.7|83464.7|83535.3|83510.3|83542|83510.7|83504|83462.4|1069
1621251900000|2021-05-17 11:45:00|83536|83511|83537.3|83512.3|83550|83525|83516.8|83481.4|1020
1621252200000|2021-05-17 11:50:00|83539.3|83514.3|83572.8|83547.8|83578.6|83553.6|83532.8|83507.8|1253
1621252500000|2021-05-17 11:55:00|83572.3|83547.3|83629.5|83604.5|83644.8|83604.5|83570.6|83540.7|1382
1621252800000|2021-05-17 12:00:00|83630.3|83605.3|83592.1|83567.1|83630.6|83605.6|83570.4|83545.4|1236
1621253100000|2021-05-17 12:05:00|83593.2|83568.2|83600.6|83575.6|83611.3|83586.3|83583.5|83558.5|1288
1621253400000|2021-05-17 12:10:00|83600.2|83575.2|83638.4|83613.4|83640.8|83615.8|83596.7|83571.7|1336
1621253700000|2021-05-17 12:15:00|83640.6|83615.6|83646.7|83621.7|83678.2|83653.2|83638.5|83610.6|1409
1621254000000|2021-05-17 12:20:00|83647.1|83622.1|83638.3|83613.3|83669.1|83644.1|83630.1|83595.9|1302
1621254300000|2021-05-17 12:25:00|83638.1|83613.1|83710|83660|83710.7|83679.3|83624.6|83599.6|1568
1621254600000|2021-05-17 12:30:00|83709.9|83659.9|83661.3|83636.3|83713.3|83674.8|83657.2|83620.2|1355
1621254900000|2021-05-17 12:35:00|83662.8|83637.8|83646.2|83621.2|83664.6|83638.7|83618.3|83580.5|1332
1621255200000|2021-05-17 12:40:00|83645.9|83620.9|83627|83602|83648.6|83623.6|83624.4|83599.4|1185
1621255500000|2021-05-17 12:45:00|83627.4|83602.4|83662.4|83637.4|83666.1|83641.1|83621.7|83587.4|1350
1621255800000|2021-05-17 12:50:00|83662.2|83637.2|83641.9|83616.9|83672.4|83640.7|83627.7|83601.5|1256
1621256100000|2021-05-17 12:55:00|83642.6|83617.6|83692.1|83642.1|83693.7|83655.2|83638.1|83603.4|1389
1621256400000|2021-05-17 13:00:00|83693.5|83643.5|83639|83614|83703|83670.6|83629.8|83601.7|1394
1621256700000|2021-05-17 13:05:00|83639.1|83614.1|83571.2|83546.2|83655.7|83630.7|83570.4|83545.4|1357
1621257000000|2021-05-17 13:10:00|83570|83545|83554.2|83529.2|83579.7|83554.7|83547.7|83514.1|1278
1621257300000|2021-05-17 13:15:00|83554|83529|83527.9|83502.9|83562|83533.6|83522.6|83497.6|1214
1621257600000|2021-05-17 13:20:00|83528.2|83503.2|83486.6|83461.6|83552.5|83517.3|83481.4|83444.2|1166
1621257900000|2021-05-17 13:25:00|83486.4|83461.4|83502.8|83477.8|83517.3|83478.6|83486.4|83447.3|1272
1621258200000|2021-05-17 13:30:00|83502.6|83477.6|83483.4|83458.4|83511.5|83477.6|83467.8|83428.4|1551
1621258500000|2021-05-17 13:35:00|83481.9|83456.9|83442.7|83417.7|83490.4|83456.9|83438.5|83407.7|1423
1621258800000|2021-05-17 13:40:00|83442|83417|83447|83422|83455.1|83422.9|83410.5|83378.5|1585
1621259100000|2021-05-17 13:45:00|83446.8|83421.8|83430.1|83405.1|83458.3|83422.8|83410.7|83370.6|1339
1621259400000|2021-05-17 13:50:00|83429.9|83404.9|83459.4|83434.4|83473.8|83436.7|83421.3|83384.6|1463
1621259700000|2021-05-17 13:55:00|83459.9|83434.9|83455.4|83430.4|83481.5|83447.7|83427.2|83388.1|1405
1621260000000|2021-05-17 14:00:00|83455.3|83430.3|83487|83462|83500.6|83465.2|83455.3|83429.9|1493
1621260300000|2021-05-17 14:05:00|83487.2|83462.2|83552.6|83502.6|83559|83518.7|83473.6|83438.4|1523
1621260600000|2021-05-17 14:10:00|83540.6|83515.6|83544.4|83494.4|83566.7|83529.7|83523.9|83481.6|1465
1621260900000|2021-05-17 14:15:00|83544.8|83494.8|83468|83443|83562|83522.5|83453.5|83417.8|1476
1621261200000|2021-05-17 14:20:00|83467.1|83442.1|83464.5|83439.5|83478.4|83443.6|83438|83406.3|1403
1621261500000|2021-05-17 14:25:00|83464.6|83439.6|83449|83424|83470.3|83445.3|83403.1|83361.8|1536
1621261800000|2021-05-17 14:30:00|83449.2|83424.2|83501.5|83451.5|83501.5|83462.8|83428.3|83384.6|1668
1621262100000|2021-05-17 14:35:00|83502|83452|83418.2|83393.2|83511.1|83472.2|83400.8|83364.3|1579
1621262400000|2021-05-17 14:40:00|83418.9|83393.9|83404.6|83379.6|83434|83398|83393.8|83355.2|1449
1621262700000|2021-05-17 14:45:00|83405.3|83380.3|83425.3|83400.3|83462.9|83424.5|83391.8|83351.9|1560
1621263000000|2021-05-17 14:50:00|83424.3|83399.3|83395.7|83345.7|83456.9|83418.3|83391.3|83344.8|1607
1621263300000|2021-05-17 14:55:00|83397.2|83347.2|83418.2|83393.2|83440.7|83400.2|83362.7|83325.1|1740
1621263600000|2021-05-17 15:00:00|83418.3|83393.3|83414.4|83389.4|83466|83425.4|83392.2|83354.8|1557
1621263900000|2021-05-17 15:05:00|83412.8|83387.8|83449.1|83424.1|83465.8|83440.8|83394.6|83369.6|1388
1621264200000|2021-05-17 15:10:00|83448.7|83423.7|83425.5|83400.5|83463.4|83438.4|83415.1|83390.1|1323
1621264500000|2021-05-17 15:15:00|83425.6|83400.6|83403.9|83378.9|83428.5|83403.5|83384.1|83359.1|1417
1621264800000|2021-05-17 15:20:00|83403.5|83378.5|83382.8|83357.8|83407.2|83382.2|83366.2|83341.2|1401
1621265100000|2021-05-17 15:25:00|83382.2|83357.2|83393.3|83368.3|83393.9|83368.9|83366.6|83341.6|1226
1621265400000|2021-05-17 15:30:00|83393.4|83368.4|83378.4|83353.4|83417.7|83387.1|83375.9|83348.3|1443
1621265700000|2021-05-17 15:35:00|83378.8|83353.8|83355.3|83330.3|83383.1|83353.8|83342.4|83305.1|1329
1621266000000|2021-05-17 15:40:00|83355.2|83330.2|83317.5|83292.5|83355.5|83330.5|83306.9|83281.9|1331
1621266300000|2021-05-17 15:45:00|83317.7|83292.7|83311.1|83286.1|83337|83301.9|83296.1|83265.6|1397
1621266600000|2021-05-17 15:50:00|83311|83286|83307.7|83282.7|83324.2|83288.8|83287.3|83262.3|1296
1621266900000|2021-05-17 15:55:00|83307.6|83282.6|83340.3|83315.3|83347.3|83315.8|83305.8|83276.5|1086
1621267200000|2021-05-17 16:00:00|83340.6|83315.6|83348.2|83298.2|83375.4|83326.9|83336|83286|1368
1621267500000|2021-05-17 16:05:00|83348|83298|83280.1|83255.1|83352.1|83317.5|83275.6|83247.1|1200
1621267800000|2021-05-17 16:10:00|83279.5|83254.5|83302.4|83252.4|83303.9|83258.8|83272.9|83236|1100
1621268100000|2021-05-17 16:15:00|83302.2|83252.2|83298.2|83248.2|83310.2|83263.7|83274.7|83240.1|1000
1621268400000|2021-05-17 16:20:00|83298.3|83248.3|83279.5|83254.5|83302.8|83264.3|83271.1|83240.3|898
1621268700000|2021-05-17 16:25:00|83279.6|83254.6|83276.2|83251.2|83296.4|83258.1|83272.8|83235.3|878
1621269000000|2021-05-17 16:30:00|83275.8|83250.8|83286.6|83236.6|83291|83252.5|83272.7|83232.7|977
1621269300000|2021-05-17 16:35:00|83286.9|83236.9|83297|83247|83310.4|83272|83275.6|83236.9|1052
1621269600000|2021-05-17 16:40:00|83298|83248|83277.2|83252.2|83298.7|83254.3|83268.3|83230.1|800
1621269900000|2021-05-17 16:45:00|83277.5|83252.5|83270.8|83245.8|83287.3|83254.3|83263.1|83225.1|1063
1621270200000|2021-05-17 16:50:00|83270.6|83245.6|83280.3|83230.3|83285.9|83248|83262.7|83221.8|1006
1621270500000|2021-05-17 16:55:00|83279.7|83229.7|83287.7|83237.7|83295.5|83252.9|83264|83225.9|985
1621270800000|2021-05-17 17:00:00|83287.6|83237.6|83278.5|83228.5|83295.5|83258.1|83266.8|83227.7|1058
1621271100000|2021-05-17 17:05:00|83266.5|83241.5|83262.9|83237.9|83268.7|83243.7|83256.8|83231.8|803
1621271400000|2021-05-17 17:10:00|83263.1|83238.1|83272.9|83222.9|83273.3|83243.8|83254.2|83216.9|1022
1621271700000|2021-05-17 17:15:00|83272.7|83222.7|83288.1|83238.1|83290.2|83240.2|83270.2|83220.2|978
1621272000000|2021-05-17 17:20:00|83287.6|83237.6|83293.9|83243.9|83295.2|83253.3|83271|83229.7|969
1621272300000|2021-05-17 17:25:00|83293.8|83243.8|83276.5|83226.5|83298.7|83259.8|83270.9|83223.4|912
1621272600000|2021-05-17 17:30:00|83276.7|83226.7|83302.5|83252.5|83305|83262.4|83274.3|83224.3|922
1621272900000|2021-05-17 17:35:00|83302.4|83252.4|83294.5|83244.5|83305|83260.9|83281.4|83240.8|902
1621273200000|2021-05-17 17:40:00|83294.4|83244.4|83312.4|83287.4|83327.3|83289.3|83286.7|83243.5|980
1621273500000|2021-05-17 17:45:00|83311.5|83286.5|83315.5|83265.5|83330.8|83294.1|83305.2|83261.2|1100
1621273800000|2021-05-17 17:50:00|83315.7|83265.7|83310.8|83285.8|83331.9|83295.4|83308|83262.4|881
1621274100000|2021-05-17 17:55:00|83310.7|83285.7|83304.1|83254.1|83324.8|83286.9|83297.4|83252.8|927
1621274400000|2021-05-17 18:00:00|83304.3|83254.3|83286.5|83236.5|83306.8|83263.9|83266.9|83230.8|995
1621274700000|2021-05-17 18:05:00|83286.6|83236.6|83282.1|83232.1|83293.9|83254.8|83272.6|83228.3|682
1621275000000|2021-05-17 18:10:00|83282.6|83232.6|83277.9|83227.9|83284.5|83234.5|83270.4|83220.4|711
1621275300000|2021-05-17 18:15:00|83278|83228|83273.4|83223.4|83280.1|83230.1|83270|83220|679
1621275600000|2021-05-17 18:20:00|83273.5|83223.5|83270.1|83220.1|83277.1|83227.1|83258.1|83208.1|696
1621275900000|2021-05-17 18:25:00|83270.2|83220.2|83273.1|83223.1|83279|83240.8|83258.3|83213.7|727
1621276200000|2021-05-17 18:30:00|83273.3|83223.3|83259.8|83209.8|83273.5|83236.1|83258.9|83208.9|747
1621276500000|2021-05-17 18:35:00|83260.1|83210.1|83267.7|83217.7|83267.7|83217.7|83250.4|83200.4|836
1621276800000|2021-05-17 18:40:00|83268.2|83218.2|83261.7|83211.7|83271.7|83221.7|83259.1|83209.1|769
1621277100000|2021-05-17 18:45:00|83261.4|83211.4|83263.1|83213.1|83269.9|83219.9|83255.4|83205.4|847
1621277400000|2021-05-17 18:50:00|83263|83213|83239.4|83189.4|83264.5|83214.5|83238.2|83188.2|951
1621277700000|2021-05-17 18:55:00|83239.3|83189.3|83253|83203|83256.4|83206.4|83238.4|83188.4|1068
1621278000000|2021-05-17 19:00:00|83252.9|83202.9|83252.2|83202.2|83259.3|83209.3|83242.6|83192.6|896
1621278300000|2021-05-17 19:05:00|83252.3|83202.3|83247.5|83197.5|83254|83209.3|83234.3|83191.4|724
1621278600000|2021-05-17 19:10:00|83248.1|83198.1|83249.4|83199.4|83249.8|83199.8|83243|83193|732
1621278900000|2021-05-17 19:15:00|83249.5|83199.5|83261.6|83211.6|83266.9|83216.9|83247.1|83197.1|715
1621279200000|2021-05-17 19:20:00|83261.5|83211.5|83271.5|83221.5|83271.9|83221.9|83257|83207|761
1621279500000|2021-05-17 19:25:00|83271.7|83221.7|83273.5|83223.5|83278.9|83228.9|83268.6|83218.6|819
1621279800000|2021-05-17 19:30:00|83273.3|83223.3|83263.5|83213.5|83279.2|83229.2|83258.5|83208.5|915
1621280100000|2021-05-17 19:35:00|83263.4|83213.4|83262.5|83212.5|83268.3|83218.3|83259|83209|761
1621280400000|2021-05-17 19:40:00|83261.5|83211.5|83255.6|83205.6|83268|83218|83253.8|83203.8|1029
1621280700000|2021-05-17 19:45:00|83255.5|83205.5|83264.8|83214.8|83266.4|83216.4|83247.7|83197.7|960
1621281000000|2021-05-17 19:50:00|83264.3|83214.3|83279.8|83229.8|83285.4|83235.4|83258.2|83208.2|1116
1621281300000|2021-05-17 19:55:00|83281|83231|83284.8|83234.8|83292.4|83242.4|83268.9|83218.9|1186
1621281600000|2021-05-17 20:00:00|83282.6|83232.6|83305.8|83255.8|83308.7|83258.7|83279.4|83229.4|1135
1621281900000|2021-05-17 20:05:00|83306.1|83256.1|83302.5|83252.5|83309.9|83259.9|83299|83249|744
1621282200000|2021-05-17 20:10:00|83301.7|83251.7|83306|83256|83311.5|83261.5|83296.5|83246.5|727
1621282500000|2021-05-17 20:15:00|83304.9|83254.9|83302.9|83252.9|83309.1|83259.1|83298.9|83248.9|497
1621282800000|2021-05-17 20:20:00|83302.3|83252.3|83335.8|83285.8|83350.9|83300.9|83292.5|83242.5|624
1621283100000|2021-05-17 20:25:00|83334.6|83284.6|83321.4|83271.4|83336.2|83286.2|83274.8|83224.8|831
1621283400000|2021-05-17 20:30:00|83321|83271|83317.5|83267.5|83335.5|83274|83286.6|83236.6|979
1621283700000|2021-05-17 20:35:00|83317.2|83267.2|83320.9|83270.9|83343.6|83293.6|83295.7|83245.7|848
1621284000000|2021-05-17 20:40:00|83321.2|83271.2|83331.6|83281.6|83335.7|83285.7|83314|83264|731
1621284300000|2021-05-17 20:45:00|83331.3|83281.3|83343.8|83293.8|83372.2|83309.7|83323.6|83254|1343
1621284600000|2021-05-17 20:50:00|83345.5|83295.5|83328.7|83278.7|83357|83307|83317.5|83267.5|864
1621284900000|2021-05-17 20:55:00|83330.2|83280.2|83362.3|83251.5|83366|83291.1|83328.8|83251|914
1621285200000|2021-05-17 21:00:00|83362.6|83251.6|83452|83341|83452|83341|83359.6|83251.6|21
1621285500000|2021-05-17 21:05:00|83413.2|83302.2|83412|83301|83544.7|83433.7|83411.9|83300.9|10
1621285800000|2021-05-17 21:10:00|83429|83318|83425.4|83314.4|83481.6|83370.6|83408.3|83297.3|8
1621286100000|2021-05-17 21:15:00|83380.1|83269.1|83402.8|83291.8|83420.7|83309.7|83380.1|83269.1|6
1621286400000|2021-05-17 21:20:00|83418.2|83307.2|83411.3|83300.3|83430.7|83319.7|83398|83287|7
1621286700000|2021-05-17 21:25:00|83437.2|83326.2|83440.6|83329.6|83477.2|83366.2|83405.7|83294.7|16
1621287000000|2021-05-17 21:30:00|83443.5|83332.5|83466.3|83355.3|83524.8|83413.8|83421.9|83310.9|5
1621287300000|2021-05-17 21:35:00|83455.9|83344.9|83412.2|83301.2|83455.9|83344.9|83409.7|83298.7|8
1621287600000|2021-05-17 21:40:00|83460.9|83349.9|83460.9|83349.9|83460.9|83349.9|83460.9|83349.9|1
1621287900000|2021-05-17 21:45:00|83507|83396|83507|83396|83507|83396|83507|83396|1
1621288200000|2021-05-17 21:50:00|83481.4|83370.4|83478.9|83367.9|83481.4|83370.4|83458|83347|8
1621288500000|2021-05-17 21:55:00|83447.3|83336.3|83432.4|83321.4|83505.3|83394.3|83428.2|83317.2|14
1621288800000|2021-05-17 22:00:00|83489.1|83378.1|83308.6|83197.6|83525.2|83414.2|83297.8|83186.8|1034
1621289100000|2021-05-17 22:05:00|83308.4|83197.4|83319.7|83208.7|83353.8|83291.5|83298.4|83187.4|968
1621289400000|2021-05-17 22:10:00|83319.6|83208.6|83305.2|83233.5|83366.4|83291.7|83277.4|83189|897
1621289700000|2021-05-17 22:15:00|83306.2|83232.7|83343.3|83270.9|83369.4|83303.2|83277.1|83201.1|970
1621290000000|2021-05-17 22:20:00|83343.7|83269.8|83334|83284|83350.6|83285.9|83321|83263.6|978
1621290300000|2021-05-17 22:25:00|83333.7|83283.7|83324.6|83274.6|83353|83284.3|83318|83249.4|753
1621290600000|2021-05-17 22:30:00|83324.9|83274.9|83333.4|83283.4|83349.1|83288.6|83317.1|83262.3|1306
1621290900000|2021-05-17 22:35:00|83333.5|83283.5|83335.9|83285.9|83349.3|83295.3|83331.2|83269.6|1504
1621291200000|2021-05-17 22:40:00|83337.3|83287.3|83334.9|83284.9|83350.8|83290.4|83326.7|83266.4|1590
1621291500000|2021-05-17 22:45:00|83335.4|83285.4|83358.8|83308.8|83388|83310.6|83291|83220.2|1077
1621291800000|2021-05-17 22:50:00|83358.7|83308.7|83352.1|83302.1|83377.1|83316.4|83296.9|83231.3|1274
1621292100000|2021-05-17 22:55:00|83352.3|83302.3|83341.5|83291.5|83364.6|83307.7|83300.7|83225|1061
1621292400000|2021-05-17 23:00:00|83340.1|83290.1|83324.3|83274.3|83353.8|83292.6|83311.8|83239.8|927
1621292700000|2021-05-17 23:05:00|83325|83275|83322.3|83272.3|83339.9|83276.9|83314.5|83256.6|472
1621293000000|2021-05-17 23:10:00|83322.2|83272.2|83328.5|83256.3|83345.7|83287.2|83316.1|83242.5|1032
1621293300000|2021-05-17 23:15:00|83318.3|83268.3|83347.1|83297.1|83351|83301|83313.5|83257.8|816
1621293600000|2021-05-17 23:20:00|83347|83297|83342.6|83292.6|83350.6|83300.6|83339.3|83289.3|428
1621293900000|2021-05-17 23:25:00|83342.7|83292.7|83316.8|83266.8|83345.1|83295.1|83289.5|83229.2|493
1621294200000|2021-05-17 23:30:00|83316.4|83266.4|83332.9|83282.9|83339.2|83289.2|83315.3|83265.3|660
1621294500000|2021-05-17 23:35:00|83333.5|83283.5|83332.7|83282.7|83337.9|83287.9|83331.3|83281.3|388
1621294800000|2021-05-17 23:40:00|83335.3|83285.3|83319.9|83269.9|83335.3|83285.3|83315.3|83265.3|549
1621295100000|2021-05-17 23:45:00|83320.3|83270.3|83325.1|83275.1|83333|83283|83316.8|83266.8|787
1621295400000|2021-05-17 23:50:00|83325.4|83275.4|83317.7|83267.7|83329.7|83279.7|83301.5|83251.5|792
1621295700000|2021-05-17 23:55:00|83316.9|83266.9|83323.3|83273.3|83326.9|83276.9|83311.4|83261.4|740
1621296000000|2021-05-18 00:00:00|83326.7|83276.7|83352.4|83302.4|83365|83315|83301.5|83251.5|1689
1621296300000|2021-05-18 00:05:00|83351.5|83301.5|83320|83270|83360.4|83310.4|83303|83253|1530
1621296600000|2021-05-18 00:10:00|83319.9|83269.9|83292.6|83242.6|83351.7|83300.4|83261.5|83201.3|1210
1621296900000|2021-05-18 00:15:00|83293|83243|83321.7|83271.7|83345.9|83295.5|83292.5|83227.8|1574
1621297200000|2021-05-18 00:20:00|83321.6|83271.6|83306.9|83236.7|83329.5|83277.9|83250.8|83185.7|1360
1621297500000|2021-05-18 00:25:00|83295.1|83245.1|83324.1|83274.1|83337.1|83287.1|83269.5|83219.5|1470
1621297800000|2021-05-18 00:30:00|83323.9|83273.9|83299.1|83249.1|83324.2|83274.2|83289|83239|977
1621298100000|2021-05-18 00:35:00|83299.5|83249.5|83297.7|83247.7|83303.7|83253.7|83289.3|83239.3|498
1621298400000|2021-05-18 00:40:00|83297.6|83247.6|83283.7|83233.7|83303.1|83253.1|83282|83232|553
1621298700000|2021-05-18 00:45:00|83283.1|83233.1|83301.4|83251.4|83310|83260|83279.3|83229.3|681
1621299000000|2021-05-18 00:50:00|83301.3|83251.3|83304.7|83254.7|83313.1|83263.1|83299.3|83249.3|701
1621299300000|2021-05-18 00:55:00|83304.4|83254.4|83300.8|83250.8|83317.9|83267.9|83299.3|83249.3|780
1621299600000|2021-05-18 01:00:00|83300.9|83250.9|83293.2|83243.2|83302.3|83252.3|83283.9|83233.9|969
1621299900000|2021-05-18 01:05:00|83293|83243|83288.3|83238.3|83299|83249|83287.7|83237.7|1030
1621300200000|2021-05-18 01:10:00|83288.2|83238.2|83256.1|83206.1|83288.9|83238.9|83253.4|83203.4|980
1621300500000|2021-05-18 01:15:00|83255.8|83205.8|83247.8|83197.8|83257.8|83207.8|83244.4|83194.4|946
1621300800000|2021-05-18 01:20:00|83247.9|83197.9|83254.5|83204.5|83271.8|83221.8|83246.2|83196.2|980
1621301100000|2021-05-18 01:25:00|83255|83205|83234.8|83184.8|83266.3|83216.3|83231.4|83181.4|1237
1621301400000|2021-05-18 01:30:00|83235|83185|83228.2|83178.2|83242.4|83192.4|83218.6|83168.6|1228
1621301700000|2021-05-18 01:35:00|83228.8|83178.8|83243.3|83193.3|83253.5|83203.5|83219.5|83169.5|1251
1621302000000|2021-05-18 01:40:00|83243.4|83193.4|83231.1|83181.1|83243.6|83193.6|83229.2|83179.2|966
1621302300000|2021-05-18 01:45:00|83231|83181|83236.6|83186.6|83240.9|83190.9|83223.6|83173.6|1205
1621302600000|2021-05-18 01:50:00|83236.4|83186.4|83238|83188|83241.6|83191.6|83225.2|83175.2|821
1621302900000|2021-05-18 01:55:00|83237.6|83187.6|83230.1|83180.1|83247.6|83197.6|83229.4|83179.4|755
1621303200000|2021-05-18 02:00:00|83229.6|83179.6|83216.3|83166.3|83233.5|83183.5|83214.3|83164.3|896
1621303500000|2021-05-18 02:05:00|83214.3|83164.3|83222.8|83172.8|83227.6|83177.6|83210.1|83160.1|954
1621303800000|2021-05-18 02:10:00|83222.5|83172.5|83220.8|83170.8|83232.5|83182.5|83219.6|83169.6|614
1621304100000|2021-05-18 02:15:00|83221.1|83171.1|83229.5|83179.5|83232.2|83182.2|83219.4|83169.4|656
1621304400000|2021-05-18 02:20:00|83229.7|83179.7|83227.6|83177.6|83230.7|83180.7|83221.2|83171.2|712
1621304700000|2021-05-18 02:25:00|83226.4|83176.4|83233.7|83183.7|83236.3|83186.3|83223|83173|634
1621305000000|2021-05-18 02:30:00|83233.6|83183.6|83256.5|83206.5|83261.3|83211.3|83229.3|83179.3|807
1621305300000|2021-05-18 02:35:00|83258|83208|83254|83204|83261.7|83211.7|83241.8|83191.8|728
1621305600000|2021-05-18 02:40:00|83254.2|83204.2|83251|83201|83255.6|83205.6|83245.1|83195.1|571
1621305900000|2021-05-18 02:45:00|83251.1|83201.1|83259.6|83209.6|83261.7|83211.7|83247.1|83197.1|667
1621306200000|2021-05-18 02:50:00|83260.2|83210.2|83266.2|83216.2|83267.8|83217.8|83257.3|83207.3|607
1621306500000|2021-05-18 02:55:00|83266.3|83216.3|83252.1|83202.1|83268.6|83218.6|83244.8|83194.8|591
1621306800000|2021-05-18 03:00:00|83252|83202|83256.7|83206.7|83257.6|83207.6|83251.3|83201.3|507
1621307100000|2021-05-18 03:05:00|83256.9|83206.9|83246.6|83196.6|83263.1|83213.1|83243.5|83193.5|502
1621307400000|2021-05-18 03:10:00|83246.4|83196.4|83247.4|83197.4|83250.9|83200.9|83239.9|83189.9|785
1621307700000|2021-05-18 03:15:00|83247.2|83197.2|83237|83187|83249|83199|83233.3|83183.3|454
1621308000000|2021-05-18 03:20:00|83237.4|83187.4|83230.5|83180.5|83238|83188|83229.3|83179.3|466
1621308300000|2021-05-18 03:25:00|83230.6|83180.6|83238.6|83188.6|83240.4|83190.4|83229.9|83179.9|442
1621308600000|2021-05-18 03:30:00|83238.2|83188.2|83225.7|83175.7|83247.4|83197.4|83224|83174|524
1621308900000|2021-05-18 03:35:00|83226.1|83176.1|83223.5|83173.5|83230.2|83180.2|83220.2|83170.2|699
1621309200000|2021-05-18 03:40:00|83223|83173|83215.2|83165.2|83225.2|83175.2|83215|83165|620
1621309500000|2021-05-18 03:45:00|83215|83165|83229|83179|83231|83181|83213.6|83163.6|672
1621309800000|2021-05-18 03:50:00|83228.8|83178.8|83221.5|83171.5|83233.4|83183.4|83218.8|83168.8|525
1621310100000|2021-05-18 03:55:00|83221.6|83171.6|83221.3|83171.3|83223.2|83173.2|83217.1|83167.1|597
1621310400000|2021-05-18 04:00:00|83222.3|83172.3|83232.6|83182.6|83234.4|83184.4|83221.5|83171.5|546
1621310700000|2021-05-18 04:05:00|83232.8|83182.8|83236.5|83186.5|83237.4|83187.4|83231.5|83181.5|522
1621311000000|2021-05-18 04:10:00|83236.8|83186.8|83234.8|83184.8|83240.1|83190.1|83229.6|83179.6|611
1621311300000|2021-05-18 04:15:00|83234.7|83184.7|83238.4|83188.4|83243.5|83193.5|83234.6|83184.6|539
1621311600000|2021-05-18 04:20:00|83238.2|83188.2|83244.3|83194.3|83246.1|83196.1|83237.8|83187.8|548
1621311900000|2021-05-18 04:25:00|83244.5|83194.5|83235.5|83185.5|83246|83196|83232.1|83182.1|564
1621312200000|2021-05-18 04:30:00|83235.4|83185.4|83243.3|83193.3|83260.8|83210.8|83235.4|83185.4|711
1621312500000|2021-05-18 04:35:00|83242.9|83192.9|83259.5|83209.5|83264.3|83214.3|83242|83192|861
1621312800000|2021-05-18 04:40:00|83259.6|83209.6|83255.2|83205.2|83268|83218|83252.1|83202.1|850
1621313100000|2021-05-18 04:45:00|83255.1|83205.1|83264.3|83214.3|83266.3|83216.3|83252.3|83202.3|767
1621313400000|2021-05-18 04:50:00|83264.4|83214.4|83251.8|83201.8|83264.8|83214.8|83244.3|83194.3|622
1621313700000|2021-05-18 04:55:00|83252.4|83202.4|83255.7|83205.7|83258.8|83208.8|83246.5|83196.5|695
1621314000000|2021-05-18 05:00:00|83255.9|83205.9|83258.9|83208.9|83262.5|83212.5|83251.7|83201.7|657
1621314300000|2021-05-18 05:05:00|83259|83209|83252.8|83202.8|83260.5|83210.5|83251|83201|502
1621314600000|2021-05-18 05:10:00|83252.4|83202.4|83251.9|83201.9|83258.1|83208.1|83250.5|83200.5|501
1621314900000|2021-05-18 05:15:00|83252|83202|83246.3|83196.3|83256.8|83206.8|83244.8|83194.8|612
1621315200000|2021-05-18 05:20:00|83246.5|83196.5|83237.6|83187.6|83250.2|83200.2|83229.9|83179.9|627
1621315500000|2021-05-18 05:25:00|83237.9|83187.9|83241.2|83191.2|83241.9|83191.9|83232.4|83182.4|532
1621315800000|2021-05-18 05:30:00|83240.8|83190.8|83246.3|83196.3|83252.7|83202.7|83238.8|83188.8|698
1621316100000|2021-05-18 05:35:00|83246.1|83196.1|83252|83202|83254.1|83204.1|83244.3|83194.3|627
1621316400000|2021-05-18 05:40:00|83252.1|83202.1|83271.9|83221.9|83310|83222.5|83232.2|83182.2|694
1621316700000|2021-05-18 05:45:00|83272|83222|83240.7|83190.7|83273.2|83223.2|83237.5|83187.5|754
1621317000000|2021-05-18 05:50:00|83240.8|83190.8|83239.3|83189.3|83252.1|83202.1|83237.5|83187.5|881
1621317300000|2021-05-18 05:55:00|83239.2|83189.2|83238.8|83188.8|83242.1|83192.1|83224.8|83174.8|805
1621317600000|2021-05-18 06:00:00|83238.1|83188.1|83199.8|83174.8|83248.9|83203.8|83195.7|83157.8|976
1621317900000|2021-05-18 06:05:00|83199.6|83174.6|83197.7|83147.7|83214|83175.2|83187.2|83147.5|1013
1621318200000|2021-05-18 06:10:00|83197.9|83147.9|83141.9|83091.9|83202.2|83152.2|83123.6|83078.8|1134
1621318500000|2021-05-18 06:15:00|83141.7|83091.7|83098.6|83048.6|83141.9|83091.9|83074.8|83037.1|1224
1621318800000|2021-05-18 06:20:00|83098.8|83048.8|83054.4|83004.4|83108.2|83069.6|83044.5|82994.5|1272
1621319100000|2021-05-18 06:25:00|83055.1|83005.1|83068.9|83043.9|83088.1|83054.2|83044.2|83004.2|1064
1621319400000|2021-05-18 06:30:00|83069|83044|83119.9|83069.9|83133.5|83094.9|83063.8|83025.8|1215
1621319700000|2021-05-18 06:35:00|83119.5|83069.5|83102|83077|83129.6|83099.5|83089.1|83064.1|1293
1621320000000|2021-05-18 06:40:00|83102.1|83077.1|83071.7|83046.7|83103.5|83078.5|83063|83033|1287
1621320300000|2021-05-18 06:45:00|83072.2|83047.2|83030.4|83005.4|83084.2|83047.5|83030.4|83005.4|1252
1621320600000|2021-05-18 06:50:00|83030.2|83005.2|83036.4|83011.4|83049.9|83017.9|83013.4|82988.4|1470
1621320900000|2021-05-18 06:55:00|83036|83011|83080|83030|83080.1|83042.3|83020|82995|1488
1621321200000|2021-05-18 07:00:00|83079.9|83029.9|83038.4|83013.4|83079.9|83045.7|83038.3|83013.3|1392
1621321500000|2021-05-18 07:05:00|83038.9|83013.9|83032.3|83007.3|83054.1|83026.8|83015.2|82990.2|1365
1621321800000|2021-05-18 07:10:00|83032|83007|83016.5|82991.5|83043.9|83007.9|83009.8|82984.8|1422
1621322100000|2021-05-18 07:15:00|83017|82992|83021.4|82996.4|83039.3|83012|83016.4|82987.1|1279
1621322400000|2021-05-18 07:20:00|83021.3|82996.3|83009.4|82984.4|83027.4|83002.4|83000.9|82975.9|1222
1621322700000|2021-05-18 07:25:00|83009.6|82984.6|82999.3|82974.3|83016.2|82991.2|82996.6|82971.6|1142
1621323000000|2021-05-18 07:30:00|82999.2|82974.2|83007.4|82982.4|83020.3|82995.3|82990.2|82965.2|1397
1621323300000|2021-05-18 07:35:00|83007.7|82982.7|83000|82975|83021.3|82996.3|82994.7|82969.7|1385
1621323600000|2021-05-18 07:40:00|83000.1|82975.1|83029.4|83004.4|83031.8|83006.8|82997.8|82972.8|1209
1621323900000|2021-05-18 07:45:00|83029.9|83004.9|83000.8|82975.8|83053.2|83015.2|82995.9|82966.6|1290
1621324200000|2021-05-18 07:50:00|83002.3|82977.3|83023.4|82998.4|83032.8|83007.8|83001.4|82976.4|1434
1621324500000|2021-05-18 07:55:00|83023.1|82998.1|83043.6|83018.6|83054.1|83027.3|83015.8|82990.8|1162
1621324800000|2021-05-18 08:00:00|83044.5|83019.5|83019.6|82994.6|83047.9|83022.9|83019.6|82992.5|1240
1621325100000|2021-05-18 08:05:00|83020.3|82995.3|83067.1|83042.1|83070.2|83045.2|83017.1|82992.1|1237
1621325400000|2021-05-18 08:10:00|83067.6|83042.6|83070.3|83045.3|83090|83057.3|83061.7|83036.7|1210
1621325700000|2021-05-18 08:15:00|83070.6|83045.6|83018.5|82993.5|83080.2|83045.9|83013.7|82979.4|1251
1621326000000|2021-05-18 08:20:00|83018.6|82993.6|83005.6|82980.6|83053.9|83028.9|83005.5|82980.5|1275
1621326300000|2021-05-18 08:25:00|83005.8|82980.8|83020.6|82995.6|83032.1|83007.1|82990.3|82956.9|1434
1621326600000|2021-05-18 08:30:00|83020.8|82995.8|83039.9|83014.9|83044.6|83015.4|82994.5|82969.5|1472
1621326900000|2021-05-18 08:35:00|83040|83015|83045|82995|83071.8|83040.6|83013.5|82979.1|1291
1621327200000|2021-05-18 08:40:00|83044.5|82994.5|82985.6|82960.6|83060.4|83025.2|82982.8|82954|1310
1621327500000|2021-05-18 08:45:00|82987.2|82962.2|82989.8|82964.8|82997.2|82966.1|82975.8|82942.5|1221
1621327800000|2021-05-18 08:50:00|82989.7|82964.7|82968.4|82943.4|82996.2|82971.2|82961.3|82929.5|1068
1621328100000|2021-05-18 08:55:00|82969|82944|83025.5|82975.5|83053.5|83008.5|82969|82938.8|1350
1621328400000|2021-05-18 09:00:00|83019.8|82969.8|83022.8|82997.8|83031.8|82997.8|83003.8|82961.8|1633
1621328700000|2021-05-18 09:05:00|83022.4|82997.4|83041.5|82991.5|83042.3|83008.8|83010.4|82985.4|1085
1621329000000|2021-05-18 09:10:00|83040.4|82990.4|83036.3|83011.3|83050.7|83025.7|83028.6|82990.4|1035
1621329300000|2021-05-18 09:15:00|83036.2|83011.2|83006.3|82981.3|83041.7|83016.7|83006.3|82981.3|1012
1621329600000|2021-05-18 09:20:00|83005.9|82980.9|83005.3|82980.3|83023.6|82998.6|82990.1|82965.1|1154
1621329900000|2021-05-18 09:25:00|83005.4|82980.4|83003.4|82978.4|83051.7|83026.7|83003.4|82978.4|1319
1621330200000|2021-05-18 09:30:00|83003.8|82978.8|82970.1|82945.1|83016.3|82991.3|82952.6|82916.6|1113
1621330500000|2021-05-18 09:35:00|82970.3|82945.3|82975.2|82950.2|82987.5|82958.6|82964.7|82937.5|1193
1621330800000|2021-05-18 09:40:00|82974.5|82949.5|82962.9|82937.9|82998.6|82961.2|82951.5|82916|1235
1621331100000|2021-05-18 09:45:00|82960.6|82935.6|82973|82948|82985.5|82960.5|82953.2|82928.2|1102
1621331400000|2021-05-18 09:50:00|82973.2|82948.2|83017|82992|83028.4|83001.3|82963.6|82938.6|1264
1621331700000|2021-05-18 09:55:00|83016.1|82991.1|83038.3|83013.3|83048.2|83015.1|83003.7|82978.7|1259
1621332000000|2021-05-18 10:00:00|83037.3|83012.3|83037|83012|83058.5|83028.2|83030.5|82995.5|1148
1621332300000|2021-05-18 10:05:00|83036.7|83011.7|83102|83077|83102.3|83077.3|83035|83001|1124
1621332600000|2021-05-18 10:10:00|83101.8|83076.8|83104.6|83079.6|83108.6|83083.6|83082.5|83051|1041
1621332900000|2021-05-18 10:15:00|83104.5|83079.5|83108.9|83083.9|83121.2|83096.2|83092.7|83067.7|1109
1621333200000|2021-05-18 10:20:00|83108.7|83083.7|83102|83077|83121.5|83096.5|83094.6|83064.9|1026
1621333500000|2021-05-18 10:25:00|83102.1|83077.1|83113.3|83088.3|83148|83116|83088.6|83063.6|1201
1621333800000|2021-05-18 10:30:00|83113.4|83088.4|83094.4|83069.4|83120.1|83088.8|83087.4|83057.5|981
1621334100000|2021-05-18 10:35:00|83094.7|83069.7|83057.5|83032.5|83098.8|83072.8|83048.8|83018|1102
1621334400000|2021-05-18 10:40:00|83054.1|83029.1|83039.1|83014.1|83079.3|83054.3|83035.3|83010.3|1118
1621334700000|2021-05-18 10:45:00|83040.2|83015.2|83072.1|83047.1|83076.1|83051.1|83036.8|83011.8|1164
1621335000000|2021-05-18 10:50:00|83072.2|83047.2|83057.7|83032.7|83076.6|83051.6|83047.4|83022.4|777
1621335300000|2021-05-18 10:55:00|83054.9|83029.9|83097.7|83072.7|83098|83073|83053.1|83028.1|1059
1621335600000|2021-05-18 11:00:00|83097.5|83072.5|83045.2|83020.2|83101|83076|83033.6|83007.2|1171
1621335900000|2021-05-18 11:05:00|83045.1|83020.1|83069.3|83044.3|83077.8|83052.8|83044.9|83019.9|1161
1621336200000|2021-05-18 11:10:00|83070|83045|83053.6|83028.6|83074.5|83049.5|83050.1|83025.1|1188
1621336500000|2021-05-18 11:15:00|83053.7|83028.7|83071.5|83046.5|83074|83049|83050|83025|940
1621336800000|2021-05-18 11:20:00|83071.3|83046.3|83062.3|83037.3|83071.9|83046.9|83044.9|83019.9|988
1621337100000|2021-05-18 11:25:00|83063|83038|83107.3|83082.3|83124.1|83099.1|83062.3|83037.3|1177
1621337400000|2021-05-18 11:30:00|83107.7|83082.7|83087.1|83062.1|83110.1|83085.1|83066.8|83041.8|1118
1621337700000|2021-05-18 11:35:00|83087|83062|83061.7|83036.7|83087.5|83062.5|83058.3|83033.3|1032
1621338000000|2021-05-18 11:40:00|83061.6|83036.6|83056.4|83031.4|83071.4|83046.4|83051.4|83026.4|909
1621338300000|2021-05-18 11:45:00|83055.9|83030.9|83027.8|83002.8|83071.1|83046.1|83013|82988|1129
1621338600000|2021-05-18 11:50:00|83026.5|83001.5|83041.4|83016.4|83048|83023|83025.8|83000.8|1119
1621338900000|2021-05-18 11:55:00|83041.2|83016.2|83029.6|83004.6|83043|83018|83027.4|83002.4|1070
1621339200000|2021-05-18 12:00:00|83029.5|83004.5|82980.8|82955.8|83035.5|83010.5|82973.7|82948.7|1172
1621339500000|2021-05-18 12:05:00|82980.3|82955.3|82944.8|82919.8|82985.5|82960.5|82941.5|82916.5|1100
1621339800000|2021-05-18 12:10:00|82944.5|82919.5|82950.2|82925.2|82955.3|82930.3|82940.8|82915.8|995
1621340100000|2021-05-18 12:15:00|82948.9|82923.9|82936.1|82911.1|82956.2|82931.2|82934.5|82909.5|1206
1621340400000|2021-05-18 12:20:00|82935.8|82910.8|82934.1|82909.1|82951.3|82926.3|82925.9|82900.9|1197
1621340700000|2021-05-18 12:25:00|82934|82909|82904.3|82854.3|82939.6|82914.6|82876.9|82840.3|1432
1621341000000|2021-05-18 12:30:00|82904.6|82854.6|82853.2|82828.2|82908.2|82868.1|82843.7|82818.7|1309
1621341300000|2021-05-18 12:35:00|82852.9|82827.9|82873.5|82848.5|82892.1|82867.1|82843.6|82818.6|1290
1621341600000|2021-05-18 12:40:00|82873|82848|82793.6|82768.6|82875.5|82850.5|82751.1|82726.1|1590
1621341900000|2021-05-18 12:45:00|82793.8|82768.8|82813.6|82788.6|82813.8|82788.8|82779.5|82754.5|1333
1621342200000|2021-05-18 12:50:00|82813.4|82788.4|82867.4|82842.4|82887.2|82849.4|82812|82787|1507
1621342500000|2021-05-18 12:55:00|82867.7|82842.7|82847.6|82822.6|82871.8|82846.8|82843|82811.3|1332
1621342800000|2021-05-18 13:00:00|82847.5|82822.5|82860.8|82835.8|82891.3|82857.6|82822.5|82797.5|1306
1621343100000|2021-05-18 13:05:00|82863.7|82838.7|82892|82867|82900|82875|82861.1|82836.1|1333
1621343400000|2021-05-18 13:10:00|82892.2|82867.2|82895.9|82870.9|82906.5|82881.5|82888.6|82863.6|1341
1621343700000|2021-05-18 13:15:00|82895.7|82870.7|82894|82869|82900.8|82875.8|82845.8|82820.8|1370
1621344000000|2021-05-18 13:20:00|82893.8|82868.8|82875.7|82850.7|82907.6|82879|82866|82841|1352
1621344300000|2021-05-18 13:25:00|82875.8|82850.8|82876.8|82851.8|82887.5|82862.5|82842.5|82806|1102
1621344600000|2021-05-18 13:30:00|82876.2|82851.2|82910.3|82860.3|82922.6|82872.6|82825.6|82779.9|1073
1621344900000|2021-05-18 13:35:00|82908.6|82858.6|82831.9|82806.9|82914.1|82872|82830|82799.3|1277
1621345200000|2021-05-18 13:40:00|82832.2|82807.2|82857|82832|82861|82836|82830.6|82805.6|1626
1621345500000|2021-05-18 13:45:00|82857.3|82832.3|82859.5|82834.5|82890.3|82865.3|82843.9|82818.9|1572
1621345800000|2021-05-18 13:50:00|82858.3|82833.3|82838.2|82813.2|82869.9|82844.9|82835.5|82810.5|1323
1621346100000|2021-05-18 13:55:00|82838.6|82813.6|82918.5|82893.5|82920.8|82895.8|82834.3|82809.3|1496
1621346400000|2021-05-18 14:00:00|82917.7|82892.7|82967.8|82942.8|82970.8|82945.8|82900.8|82875.8|1652
1621346700000|2021-05-18 14:05:00|82967.7|82942.7|82968.4|82943.4|82983.6|82958.6|82942.8|82917.8|1530
1621347000000|2021-05-18 14:10:00|82968.9|82943.9|82983.1|82958.1|82985.1|82960.1|82963|82938|1270
1621347300000|2021-05-18 14:15:00|82982.9|82957.9|82994|82969|83005|82973|82952.8|82927.8|1422
1621347600000|2021-05-18 14:20:00|82993.1|82968.1|82923.4|82898.4|83008.1|82971|82919.9|82882.9|1478
1621347900000|2021-05-18 14:25:00|82922.8|82897.8|82908.4|82883.4|82928.9|82903.9|82886.6|82861.6|1394
1621348200000|2021-05-18 14:30:00|82908.8|82883.8|82902.9|82877.9|82915.1|82890.1|82892.9|82867.9|1200
1621348500000|2021-05-18 14:35:00|82902.8|82877.8|82904.1|82879.1|82917.7|82892.7|82888.9|82863.9|1222
1621348800000|2021-05-18 14:40:00|82903.9|82878.9|82903|82878|82915.6|82890.6|82867.2|82832.3|1353
1621349100000|2021-05-18 14:45:00|82902.9|82877.9|82843.6|82818.6|82904.6|82879.6|82837.1|82812.1|1364
1621349400000|2021-05-18 14:50:00|82843.7|82818.7|82841.9|82816.9|82867|82842|82822.6|82797.6|1320
1621349700000|2021-05-18 14:55:00|82841|82816|82888.5|82863.5|82903.3|82878.3|82810.1|82785.1|1879
1621350000000|2021-05-18 15:00:00|82888.9|82863.9|82872.2|82822.2|82921.7|82882.4|82858.6|82813.6|1489
1621350300000|2021-05-18 15:05:00|82869.3|82819.3|82852.3|82827.3|82877.9|82841.1|82844.8|82805.5|1355
1621350600000|2021-05-18 15:10:00|82852.6|82827.6|82885.3|82860.3|82896.5|82860.3|82847.9|82811.1|1355
1621350900000|2021-05-18 15:15:00|82885.6|82860.6|82908.7|82883.7|82927.3|82891|82879.5|82842.4|1172
1621351200000|2021-05-18 15:20:00|82908.1|82883.1|82918.2|82893.2|82936.8|82901.6|82906.9|82867.9|1250
1621351500000|2021-05-18 15:25:00|82918.1|82893.1|82942.7|82917.7|82970.7|82931.8|82912.9|82873.4|1127
1621351800000|2021-05-18 15:30:00|82943.5|82918.5|83020.7|82970.7|83022.9|82982.8|82937.5|82899.4|1204
1621352100000|2021-05-18 15:35:00|83021.2|82971.2|82985.4|82935.4|83055.7|83005.7|82980.2|82934.5|1629
1621352400000|2021-05-18 15:40:00|82984.6|82934.6|82972.6|82922.6|83000.4|82950.4|82958.3|82916.1|1298
1621352700000|2021-05-18 15:45:00|82972.8|82922.8|82988.4|82938.4|83065.3|83015.3|82967.7|82922.8|1306
1621353000000|2021-05-18 15:50:00|82987.8|82937.8|82985.8|82935.8|83001.1|82959.9|82963.4|82931.6|1054
1621353300000|2021-05-18 15:55:00|82985.9|82935.9|83011.3|82961.3|83011.8|82976.5|82955.5|82918.5|1311
1621353600000|2021-05-18 16:00:00|83000.5|82975.5|82998.7|82948.7|83025.1|82984.2|82982|82945.7|1338
1621353900000|2021-05-18 16:05:00|82999.2|82949.2|82955.6|82905.6|83002.8|82963|82953.1|82903.1|1268
1621354200000|2021-05-18 16:10:00|82956.1|82906.1|82956.9|82906.9|82989.1|82939.1|82952.8|82902.8|1300
1621354500000|2021-05-18 16:15:00|82957.3|82907.3|82957.1|82907.1|82965.9|82929.7|82944|82903.1|1129
1621354800000|2021-05-18 16:20:00|82957|82907|82904.3|82854.3|82957.2|82915.4|82888.8|82853|1124
1621355100000|2021-05-18 16:25:00|82904.1|82854.1|82863.4|82813.4|82911.5|82867.4|82862.4|82812.4|1152
1621355400000|2021-05-18 16:30:00|82863.6|82813.6|82853.2|82803.2|82890.5|82851.6|82843.1|82793.1|1314
1621355700000|2021-05-18 16:35:00|82853.4|82803.4|82862|82812|82866.2|82823.3|82842.9|82801.1|775
1621356000000|2021-05-18 16:40:00|82862.5|82812.5|82865.2|82815.2|82880.8|82836.7|82840|82803.9|1051
1621356300000|2021-05-18 16:45:00|82864.9|82814.9|82853.3|82803.3|82868.7|82831.5|82831.2|82797.9|776
1621356600000|2021-05-18 16:50:00|82852.5|82802.5|82840.7|82790.7|82854.6|82804.6|82817.2|82779.6|840
1621356900000|2021-05-18 16:55:00|82840.5|82790.5|82844.7|82794.7|82850.8|82811.2|82819.8|82781.1|801
1621357200000|2021-05-18 17:00:00|82845.2|82795.2|82827.1|82777.1|82846.4|82800.5|82810.8|82773.4|898
1621357500000|2021-05-18 17:05:00|82826.2|82776.2|82849|82799|82851.3|82813.5|82815.7|82775.5|795
1621357800000|2021-05-18 17:10:00|82849.2|82799.2|82828|82803|82849.2|82813|82826.6|82791.1|658
1621358100000|2021-05-18 17:15:00|82832.5|82807.5|82831.5|82806.5|82850|82808.5|82826.7|82789.6|760
1621358400000|2021-05-18 17:20:00|82831.3|82806.3|82833.4|82808.4|82848.7|82812.7|82827.9|82790.4|637
1621358700000|2021-05-18 17:25:00|82833.3|82808.3|82823.5|82798.5|82845.7|82812|82822.7|82791.8|666
1621359000000|2021-05-18 17:30:00|82824.3|82799.3|82825|82800|82837.7|82801.6|82816.2|82779.5|669
1621359300000|2021-05-18 17:35:00|82824.9|82799.9|82826.9|82776.9|82846.5|82808.8|82823.9|82776.7|758
1621359600000|2021-05-18 17:40:00|82827|82777|82802.1|82752.1|82830.4|82789.4|82797|82747.1|1007
1621359900000|2021-05-18 17:45:00|82801.6|82751.6|82784.2|82759.2|82806.8|82766.1|82776.9|82729.2|961
1621360200000|2021-05-18 17:50:00|82784.6|82759.6|82785.7|82760.7|82802.9|82766.8|82779.6|82744.2|743
1621360500000|2021-05-18 17:55:00|82785.8|82760.8|82797.8|82772.8|82806.9|82776.8|82781.1|82748.4|986
1621360800000|2021-05-18 18:00:00|82797.9|82772.9|82811.2|82786.2|82827.4|82790.3|82792.8|82758.7|927
1621361100000|2021-05-18 18:05:00|82811|82786|82800.2|82750.2|82818.9|82787.3|82788.5|82748.8|794
1621361400000|2021-05-18 18:10:00|82800.5|82750.5|82771|82721|82803.4|82755|82758.4|82720.5|1105
1621361700000|2021-05-18 18:15:00|82770.7|82720.7|82780.8|82730.8|82781.1|82732.6|82745.6|82708.8|1080
1621362000000|2021-05-18 18:20:00|82780|82730|82762.7|82712.7|82784.1|82741.5|82753.3|82712.2|779
1621362300000|2021-05-18 18:25:00|82762.8|82712.8|82750.9|82725.9|82772.4|82733.8|82743.7|82709.3|1111
1621362600000|2021-05-18 18:30:00|82752.2|82727.2|82765.8|82740.8|82772.8|82741.2|82749.6|82713.2|949
1621362900000|2021-05-18 18:35:00|82764.6|82739.6|82778.9|82728.9|82782.5|82745.3|82764.2|82722|1023
1621363200000|2021-05-18 18:40:00|82778.8|82728.8|82809.6|82759.6|82822.7|82772.7|82765.3|82727.3|1249
1621363500000|2021-05-18 18:45:00|82809.8|82759.8|82831|82781|82847.7|82805.9|82800|82750|1455
1621363800000|2021-05-18 18:50:00|82831.2|82781.2|82824.7|82774.7|82833.1|82783.5|82805.8|82764.8|1383
1621364100000|2021-05-18 18:55:00|82824.8|82774.8|82822.4|82772.4|82830.8|82784.1|82802.4|82760.2|1223
1621364400000|2021-05-18 19:00:00|82822.3|82772.3|82795.8|82745.8|82824.5|82774.5|82785.1|82742.8|1081
1621364700000|2021-05-18 19:05:00|82795.7|82745.7|82812.5|82762.5|82812.8|82764.3|82779.8|82744.4|1006
1621365000000|2021-05-18 19:10:00|82812.4|82762.4|82822.3|82772.3|82822.5|82775.5|82797.5|82753.2|823
1621365300000|2021-05-18 19:15:00|82822.9|82772.9|82791.1|82741.1|82823.7|82773.7|82783.6|82740.1|988
1621365600000|2021-05-18 19:20:00|82791.4|82741.4|82790.1|82740.1|82797.2|82758.6|82783.3|82737.6|982
1621365900000|2021-05-18 19:25:00|82789.1|82739.1|82803.6|82753.6|82814.3|82776.6|82765.4|82727.3|974
1621366200000|2021-05-18 19:30:00|82803.7|82753.7|82799.8|82749.8|82815.7|82769.9|82773.4|82728.8|1143
1621366500000|2021-05-18 19:35:00|82801.1|82751.1|82794|82744|82838.6|82788.6|82783.4|82733.4|1321
1621366800000|2021-05-18 19:40:00|82794.5|82744.5|82792.8|82742.8|82826.6|82776.6|82780.7|82730.7|1294
1621367100000|2021-05-18 19:45:00|82792.1|82742.1|82811.6|82761.6|82814.2|82764.2|82778.7|82728.7|1457
1621367400000|2021-05-18 19:50:00|82811.5|82761.5|82849.1|82799.1|82856.2|82813.7|82805.8|82755.8|1074
1621367700000|2021-05-18 19:55:00|82849.7|82799.7|82832.7|82782.7|82851.7|82801.7|82781.3|82731.3|1391
1621368000000|2021-05-18 20:00:00|82834|82784|82813.3|82763.3|82845.6|82795.6|82795.2|82745.2|1361
1621368300000|2021-05-18 20:05:00|82813.4|82763.4|82809.4|82759.4|82839.5|82789.5|82807.8|82757.8|994
1621368600000|2021-05-18 20:10:00|82809.6|82759.6|82820.1|82770.1|82825.8|82775.8|82809.3|82759.3|932
1621368900000|2021-05-18 20:15:00|82819.9|82769.9|82834.8|82784.8|82835.9|82785.9|82819.3|82769.3|741
1621369200000|2021-05-18 20:20:00|82835.2|82785.2|82841.1|82816.1|82856.7|82816.1|82833|82783|426
1621369500000|2021-05-18 20:25:00|82852.6|82802.6|82850.3|82800.3|82856.1|82806.1|82815|82765|747
1621369800000|2021-05-18 20:30:00|82850.4|82800.4|82848.1|82798.1|82855.7|82805.7|82823.6|82773.6|880
1621370100000|2021-05-18 20:35:00|82848.4|82798.4|82839.6|82789.6|82861.6|82811.6|82822.9|82772.9|871
1621370400000|2021-05-18 20:40:00|82841.9|82791.9|82847.5|82797.5|82849.9|82799.9|82821.6|82771.6|892
1621370700000|2021-05-18 20:45:00|82846.3|82796.3|82848.7|82798.7|82858.4|82808.4|82832.2|82782.2|1966
1621371000000|2021-05-18 20:50:00|82848.4|82798.4|82849.3|82799.3|82855.1|82805.1|82839.6|82789.6|1006
1621371300000|2021-05-18 20:55:00|82850.5|82800.5|82868.6|82792.3|82879|82812.1|82837.7|82776.5|742
1621371600000|2021-05-18 21:00:00|82873.4|82762.4|82867.3|82756.3|82893.6|82785.5|82860.2|82749.2|71
1621371900000|2021-05-18 21:05:00|82883.8|82772.8|82876.8|82765.8|82895.2|82784.2|82849.2|82738.2|134
1621372200000|2021-05-18 21:10:00|82880.8|82769.8|82871.5|82760.5|82903.3|82792.3|82850.1|82739.1|158
1621372500000|2021-05-18 21:15:00|82859.1|82748.1|82883.3|82772.3|82904.8|82793.8|82852.6|82741.6|181
1621372800000|2021-05-18 21:20:00|82887.2|82776.2|82873.3|82762.3|82914.9|82803.9|82860.3|82749.3|203
1621373100000|2021-05-18 21:25:00|82873.1|82762.1|82888.3|82777.3|82914.4|82803.4|82863|82752|177
1621373400000|2021-05-18 21:30:00|82889.7|82778.7|82879.4|82768.4|82889.7|82778.7|82867.3|82756.3|279
1621373700000|2021-05-18 21:35:00|82872.1|82761.1|82874.1|82763.1|82891.4|82780.4|82866.6|82755.6|224
1621374000000|2021-05-18 21:40:00|82878.5|82767.5|82875.3|82764.3|82890.8|82779.8|82863.2|82752.2|259
1621374300000|2021-05-18 21:45:00|82875.6|82764.6|82975.2|82864.2|82994.7|82883.7|82863.2|82752.2|232
1621374600000|2021-05-18 21:50:00|82993.5|82882.5|82981.7|82870.7|83018.1|82907.1|82973.7|82862.7|212
1621374900000|2021-05-18 21:55:00|82984.8|82873.8|82961.7|82850.7|83001.8|82890.8|82941|82830|220
1621375200000|2021-05-18 22:00:00|82971.2|82860.2|82910|82799|82979.7|82868.7|82891|82780|2187
1621375500000|2021-05-18 22:05:00|82909.9|82798.9|82909.9|82798.9|82929.8|82818.8|82896.2|82785.2|2220
1621375800000|2021-05-18 22:10:00|82912.5|82801.5|82859.8|82779.1|82973.5|82862.5|82857.9|82775|2280
1621376100000|2021-05-18 22:15:00|82856.9|82780.1|82886.3|82801.5|82964.1|82853.1|82842.1|82777.4|1493
1621376400000|2021-05-18 22:20:00|82887.3|82800.6|82867.9|82817.9|82966.5|82859.8|82866.9|82788.5|1718
1621376700000|2021-05-18 22:25:00|82868.5|82818.5|82883|82833|82940.4|82862.1|82848.2|82784.3|1397
1621377000000|2021-05-18 22:30:00|82882.9|82832.9|82893.8|82803|82924.9|82847.3|82840|82780.7|1699
1621377300000|2021-05-18 22:35:00|82891.3|82801.3|82873.4|82800.3|82899.2|82817.5|82860|82784.7|2260
1621377600000|2021-05-18 22:40:00|82874.1|82799.7|82855.8|82805.8|82894.8|82818.9|82854.5|82788.2|2195
1621377900000|2021-05-18 22:45:00|82858.7|82808.7|82872.2|82790.1|82897.8|82815.7|82853.2|82780.9|2178
1621378200000|2021-05-18 22:50:00|82873.8|82791.6|82854.5|82804.5|82888.3|82813.3|82849.1|82777.7|2250
1621378500000|2021-05-18 22:55:00|82866.1|82794.5|82854.3|82804.3|82870.4|82809.1|82842.4|82777.1|2213
1621378800000|2021-05-18 23:00:00|82851.7|82801.7|82856.8|82806.8|82869.2|82819.2|82851.7|82790.2|2162
1621379100000|2021-05-18 23:05:00|82856.7|82806.7|82848.9|82798.9|82860.3|82810.3|82842.9|82792.9|2099
1621379400000|2021-05-18 23:10:00|82849.2|82799.2|82857.6|82807.6|82861.9|82811.9|82843.6|82793.6|2146
1621379700000|2021-05-18 23:15:00|82856.7|82806.7|82861.5|82811.5|82889.4|82839.4|82848.8|82798.8|1866
1621380000000|2021-05-18 23:20:00|82863.5|82813.5|82867.4|82817.4|82868.9|82818.9|82856.8|82806.8|2142
1621380300000|2021-05-18 23:25:00|82865.2|82815.2|82858|82808|82871.2|82821.2|82851.9|82801.9|1920
1621380600000|2021-05-18 23:30:00|82858.7|82808.7|82847.5|82797.5|82859.7|82809.7|82839.4|82789.4|814
1621380900000|2021-05-18 23:35:00|82847.8|82797.8|82847.6|82797.6|82853.2|82803.2|82845.4|82795.4|586
1621381200000|2021-05-18 23:40:00|82847.8|82797.8|82843.9|82793.9|82849.1|82799.1|82841|82791|645
1621381500000|2021-05-18 23:45:00|82844.2|82794.2|82837.8|82787.8|82852|82802|82835.5|82785.5|1084
1621381800000|2021-05-18 23:50:00|82836.6|82786.6|82839.4|82789.4|82843.2|82793.2|82830.9|82780.9|710
1621382100000|2021-05-18 23:55:00|82839.3|82789.3|82874.2|82824.2|82884.3|82834.3|82838.1|82788.1|1577
1621382400000|2021-05-19 00:00:00|82872.4|82822.4|82859.4|82809.4|82891.6|82841.6|82808.3|82758.3|1647
1621382700000|2021-05-19 00:05:00|82859.8|82809.8|82872.7|82822.7|82904.2|82854.2|82845|82795|1764
1621383000000|2021-05-19 00:10:00|82872.9|82822.9|82870.1|82820.1|82881.8|82831.8|82854.9|82804.9|2014
1621383300000|2021-05-19 00:15:00|82869.1|82819.1|82868.6|82818.6|82873.3|82823.3|82859.1|82809.1|1908
1621383600000|2021-05-19 00:20:00|82869.5|82819.5|82851.5|82801.5|82882|82832|82845.8|82795.8|2015
1621383900000|2021-05-19 00:25:00|82852.2|82802.2|82865.5|82815.5|82867|82817|82820.1|82770.1|1831
1621384200000|2021-05-19 00:30:00|82865.7|82815.7|82846.2|82796.2|82865.7|82815.7|82840.4|82790.4|1793
1621384500000|2021-05-19 00:35:00|82845.4|82795.4|82844.2|82794.2|82849.1|82799.1|82836.9|82786.9|1537
1621384800000|2021-05-19 00:40:00|82842.4|82792.4|82831.2|82781.2|82844.6|82794.6|82826.5|82776.5|1673
1621385100000|2021-05-19 00:45:00|82831.4|82781.4|82817.7|82767.7|82834.7|82784.7|82801.6|82751.6|1948
1621385400000|2021-05-19 00:50:00|82817.6|82767.6|82837.4|82787.4|82839.9|82789.9|82807.5|82757.5|1946
1621385700000|2021-05-19 00:55:00|82837.7|82787.7|82845.8|82795.8|82855.3|82805.3|82826.1|82776.1|1893
1621386000000|2021-05-19 01:00:00|82845.9|82795.9|82861.3|82811.3|82887.6|82837.6|82843.2|82793.2|1942
1621386300000|2021-05-19 01:05:00|82860.9|82810.9|82847.2|82797.2|82870.3|82820.3|82846.7|82796.7|1841
1621386600000|2021-05-19 01:10:00|82847.3|82797.3|82862.5|82812.5|82873.4|82823.4|82845.5|82795.5|1692
1621386900000|2021-05-19 01:15:00|82862.6|82812.6|82854.8|82804.8|82872.7|82822.7|82792.4|82742.4|1620
1621387200000|2021-05-19 01:20:00|82856.2|82806.2|82869|82819|82898.3|82848.3|82802.7|82752.7|1748
1621387500000|2021-05-19 01:25:00|82869.2|82819.2|82832.9|82782.9|82892.1|82842.1|82826.6|82776.6|1616
1621387800000|2021-05-19 01:30:00|82833.7|82783.7|82823.3|82773.3|82851.6|82795.7|82816.4|82766.4|1525
1621388100000|2021-05-19 01:35:00|82823.5|82773.5|82842.6|82792.6|82846.9|82796.9|82820.8|82770.8|1095
1621388400000|2021-05-19 01:40:00|82842.7|82792.7|82844|82794|82856|82806|82832.8|82782.8|1412
1621388700000|2021-05-19 01:45:00|82844.5|82794.5|82833.8|82783.8|82845.4|82795.4|82824.6|82774.6|1473
1621389000000|2021-05-19 01:50:00|82834.1|82784.1|82835.9|82785.9|82858|82795.6|82831|82779.1|1522
1621389300000|2021-05-19 01:55:00|82836.4|82786.4|82846.1|82796.1|82848.9|82798.9|82830.8|82780.8|996
1621389600000|2021-05-19 02:00:00|82846.4|82796.4|82887.7|82837.7|82892.3|82842.3|82831.7|82781.7|1565
1621389900000|2021-05-19 02:05:00|82888.3|82838.3|82897.4|82847.4|82904.1|82854.1|82878.7|82828.7|1587
1621390200000|2021-05-19 02:10:00|82898|82848|82901.7|82851.7|82911.1|82861.1|82892.4|82842.4|1131
1621390500000|2021-05-19 02:15:00|82900.7|82850.7|82896|82846|82903.6|82853.6|82889.8|82839.8|1145
1621390800000|2021-05-19 02:20:00|82896.1|82846.1|82894.4|82844.4|82909.2|82859.2|82888.5|82838.5|1112
1621391100000|2021-05-19 02:25:00|82894.6|82844.6|82884.7|82834.7|82895.2|82845.2|82878.5|82828.5|1031
1621391400000|2021-05-19 02:30:00|82884.9|82834.9|82822.3|82772.3|82895.8|82839|82808.7|82758.7|1410
1621391700000|2021-05-19 02:35:00|82822.4|82772.4|82856.5|82806.5|82864.4|82814.4|82819.2|82769.2|1681
1621392000000|2021-05-19 02:40:00|82856.8|82806.8|82881.8|82831.8|82893.2|82843.2|82856.8|82806.8|1812
1621392300000|2021-05-19 02:45:00|82881.7|82831.7|82888.1|82838.1|82905.4|82855.4|82879.9|82829.9|1286
1621392600000|2021-05-19 02:50:00|82887.8|82837.8|82900|82850|82904.7|82854.7|82882|82832|957
1621392900000|2021-05-19 02:55:00|82899.8|82849.8|82889.4|82839.4|82902.7|82852.7|82878.6|82828.6|996
1621393200000|2021-05-19 03:00:00|82888.9|82838.9|82893.8|82843.8|82901.4|82851.4|82886|82836|960
1621393500000|2021-05-19 03:05:00|82893.6|82843.6|82862.9|82812.9|82895|82845|82862.8|82812.8|694
1621393800000|2021-05-19 03:10:00|82862.7|82812.7|82864.7|82814.7|82869.3|82819.3|82855.7|82805.7|1109
1621394100000|2021-05-19 03:15:00|82863.3|82813.3|82848.7|82798.7|82869.6|82819.6|82846.6|82796.6|1070
1621394400000|2021-05-19 03:20:00|82847|82797|82847.6|82797.6|82852|82802|82840.1|82790.1|1026
1621394700000|2021-05-19 03:25:00|82847.3|82797.3|82836.6|82786.6|82848.9|82798.9|82829.9|82779.9|1004
1621395000000|2021-05-19 03:30:00|82836.1|82786.1|82826.4|82776.4|82837.8|82787.8|82822.8|82772.8|883
1621395300000|2021-05-19 03:35:00|82825.9|82775.9|82823.4|82773.4|82829.4|82779.4|82817.4|82767.4|973
1621395600000|2021-05-19 03:40:00|82823.5|82773.5|82830|82780|82838|82788|82821.7|82771.7|1051
1621395900000|2021-05-19 03:45:00|82828.8|82778.8|82822.5|82772.5|82833.7|82783.7|82821.6|82771.6|965
1621396200000|2021-05-19 03:50:00|82822.8|82772.8|82816.5|82766.5|82825.9|82775.9|82812.3|82762.3|802
1621396500000|2021-05-19 03:55:00|82816.2|82766.2|82814.6|82764.6|82823.5|82773.5|82809.8|82759.8|865
1621396800000|2021-05-19 04:00:00|82815.3|82765.3|82806.3|82756.3|82817.8|82767.8|82790.9|82740.9|983
1621397100000|2021-05-19 04:05:00|82805.3|82755.3|82782|82732|82806|82756|82780.9|82730.9|973
1621397400000|2021-05-19 04:10:00|82781.6|82731.6|82776.3|82726.3|82785|82735|82765.5|82715.5|891
1621397700000|2021-05-19 04:15:00|82775.8|82725.8|82768.6|82718.6|82777.6|82727.6|82760.9|82710.9|643
1621398000000|2021-05-19 04:20:00|82768.5|82718.5|82764|82714|82770.3|82720.3|82761.3|82711.3|515
1621398300000|2021-05-19 04:25:00|82764.1|82714.1|82762.8|82712.8|82767|82717|82761.3|82711.3|439
1621398600000|2021-05-19 04:30:00|82762.9|82712.9|82769.5|82719.5|82774.5|82724.5|82762.2|82712.2|619
1621398900000|2021-05-19 04:35:00|82769.8|82719.8|82774.4|82724.4|82774.4|82724.4|82767.5|82717.5|590
1621399200000|2021-05-19 04:40:00|82773.8|82723.8|82790.3|82740.3|82791.1|82741.1|82769.9|82719.9|780
1621399500000|2021-05-19 04:45:00|82790.2|82740.2|82789.7|82739.7|82796.3|82746.3|82785.1|82735.1|849
1621399800000|2021-05-19 04:50:00|82789.8|82739.8|82793.4|82743.4|82799.3|82749.3|82789.4|82739.4|726
1621400100000|2021-05-19 04:55:00|82791.6|82741.6|82787.5|82737.5|82794.6|82744.6|82776.5|82726.5|686
1621400400000|2021-05-19 05:00:00|82787.4|82737.4|82774.3|82724.3|82793.7|82743.7|82774.3|82724.3|724
1621400700000|2021-05-19 05:05:00|82774.5|82724.5|82775.3|82725.3|82781.4|82731.4|82771.4|82721.4|831
1621401000000|2021-05-19 05:10:00|82775.2|82725.2|82759.4|82709.4|82782.2|82732.2|82757.7|82707.7|808
1621401300000|2021-05-19 05:15:00|82758.8|82708.8|82761.3|82711.3|82769.2|82719.2|82755.3|82705.3|693
1621401600000|2021-05-19 05:20:00|82761.1|82711.1|82754|82704|82763.4|82713.4|82753.6|82703.6|507
1621401900000|2021-05-19 05:25:00|82755.1|82705.1|82759.9|82709.9|82765|82715|82753.3|82703.3|637
1621402200000|2021-05-19 05:30:00|82759.7|82709.7|82761.3|82711.3|82766.8|82716.8|82754.9|82704.9|796
1621402500000|2021-05-19 05:35:00|82761.6|82711.6|82759.4|82709.4|82764.6|82714.6|82757.1|82707.1|684
1621402800000|2021-05-19 05:40:00|82759.5|82709.5|82751.5|82701.5|82766.2|82716.2|82750.5|82700.5|696
1621403100000|2021-05-19 05:45:00|82749.6|82699.6|82727.2|82677.2|82759.2|82709.2|82726|82676|1165
1621403400000|2021-05-19 05:50:00|82727|82677|82730.7|82680.7|82740.7|82690.7|82715|82665|962
1621403700000|2021-05-19 05:55:00|82730.9|82680.9|82733|82683|82739.4|82689.4|82718.6|82668.6|949
1621404000000|2021-05-19 06:00:00|82734.5|82684.5|82719.5|82669.5|82749.3|82711.7|82718.8|82669.2|1233
1621404300000|2021-05-19 06:05:00|82718.6|82668.6|82708|82683|82750.3|82711.1|82701.7|82661.8|1169
1621404600000|2021-05-19 06:10:00|82707.4|82682.4|82714.1|82664.1|82740.2|82699.4|82700.7|82663.7|1255
1621404900000|2021-05-19 06:15:00|82714.2|82664.2|82711.7|82661.7|82732|82691.7|82694.2|82655.2|1086
1621405200000|2021-05-19 06:20:00|82711.6|82661.6|82702.2|82652.2|82711.6|82676.5|82677.3|82634.4|931
1621405500000|2021-05-19 06:25:00|82702.1|82652.1|82702.6|82652.6|82725.3|82681.3|82672.8|82633.7|1341
1621405800000|2021-05-19 06:30:00|82702.3|82652.3|82740.1|82715.1|82755.2|82719.4|82682.7|82644|1302
1621406100000|2021-05-19 06:35:00|82740.3|82715.3|82749.2|82724.2|82781.8|82744.7|82739.5|82702.3|1528
1621406400000|2021-05-19 06:40:00|82749|82724|82755.6|82730.6|82774.8|82745.5|82731.9|82696.9|1307
1621406700000|2021-05-19 06:45:00|82754.5|82729.5|82769.7|82744.7|82782.7|82747.2|82741.8|82716.8|1220
1621407000000|2021-05-19 06:50:00|82770.1|82745.1|82734.3|82709.3|82773.6|82748.6|82732.8|82697.1|1128
1621407300000|2021-05-19 06:55:00|82734.4|82709.4|82770.7|82745.7|82792.6|82754.8|82722.5|82697.5|1239
1621407600000|2021-05-19 07:00:00|82770.1|82745.1|82768.8|82743.8|82837.4|82812.3|82758.3|82718.3|1892
1621407900000|2021-05-19 07:05:00|82768.7|82743.7|82816.8|82791.8|82818.2|82793.2|82763.8|82728.3|1574
1621408200000|2021-05-19 07:10:00|82814.7|82789.7|82808|82783|82832|82807|82799.2|82774.2|1480
1621408500000|2021-05-19 07:15:00|82808.1|82783.1|82815.4|82790.4|82859|82834|82795.4|82758.8|1442
1621408800000|2021-05-19 07:20:00|82815|82790|82860.4|82835.4|82890.5|82853.5|82805.4|82774.9|1569
1621409100000|2021-05-19 07:25:00|82860.3|82835.3|82831.3|82806.3|82870.9|82843.6|82812|82775.3|1547
1621409400000|2021-05-19 07:30:00|82830.3|82805.3|82916.6|82891.6|82918|82893|82823.3|82794.8|1445
1621409700000|2021-05-19 07:35:00|82916.5|82891.5|82937.4|82912.4|82937.4|82912.4|82906.6|82878|1452
1621410000000|2021-05-19 07:40:00|82937.5|82912.5|82964.6|82939.6|82985.3|82949.8|82931.3|82906.3|1456
1621410300000|2021-05-19 07:45:00|82964.9|82939.9|83004.3|82979.3|83004.5|82979.5|82936.2|82902.1|1305
1621410600000|2021-05-19 07:50:00|83004.5|82979.5|83025.9|83000.9|83045|83020|82984.5|82959.5|1486
1621410900000|2021-05-19 07:55:00|83025.6|83000.6|83004.6|82979.6|83025.6|83000.6|82987.2|82962.2|1431
1621411200000|2021-05-19 08:00:00|83002.6|82977.6|82984.5|82959.5|83020.1|82995.1|82981.6|82956.6|1590
1621411500000|2021-05-19 08:05:00|82984.7|82959.7|82980.3|82955.3|82996.2|82971.2|82969.7|82944.7|1163
1621411800000|2021-05-19 08:10:00|82980.2|82955.2|82995.7|82970.7|83015.7|82990.7|82964.1|82939.1|1114
1621412100000|2021-05-19 08:15:00|82996.7|82971.7|83029.7|83004.7|83032.7|83007.7|82996.3|82965.2|1249
1621412400000|2021-05-19 08:20:00|83030.3|83005.3|83018.7|82993.7|83036.3|83011.3|82987.1|82962.1|1306
1621412700000|2021-05-19 08:25:00|83017.4|82992.4|83139.8|83114.8|83145.2|83116.7|83016.2|82991.2|1439
1621413000000|2021-05-19 08:30:00|83140.5|83115.5|83083.6|83058.6|83151|83115.5|83061.6|83023.9|1403
1621413300000|2021-05-19 08:35:00|83083.8|83058.8|83129.8|83104.8|83161.3|83120.7|83077.8|83044.7|1388
1621413600000|2021-05-19 08:40:00|83130.1|83105.1|83159.8|83134.8|83183.3|83144.7|83113.9|83073.4|1407
1621413900000|2021-05-19 08:45:00|83159.7|83134.7|83251.9|83201.9|83260.3|83220.2|83158.8|83126|1431
1621414200000|2021-05-19 08:50:00|83251.8|83201.8|83220.5|83170.5|83255.5|83215|83214.7|83164.7|1380
1621414500000|2021-05-19 08:55:00|83220.1|83170.1|83172.9|83122.9|83221|83171|83156.5|83117.3|1455
1621414800000|2021-05-19 09:00:00|83173|83123|83137.6|83112.6|83180.2|83140.2|83133.5|83095.7|1271
1621415100000|2021-05-19 09:05:00|83136.4|83111.4|83153.2|83128.2|83154.6|83129.1|83114.9|83077|1115
1621415400000|2021-05-19 09:10:00|83152.4|83127.4|83154.5|83129.5|83183.7|83146.3|83141.2|83109.1|1285
1621415700000|2021-05-19 09:15:00|83155.5|83130.5|83143.7|83118.7|83165.2|83137.6|83131.1|83094.2|1291
1621416000000|2021-05-19 09:20:00|83143.8|83118.8|83183.3|83158.3|83192.7|83158.3|83141|83109.1|1218
1621416300000|2021-05-19 09:25:00|83182.3|83157.3|83214.6|83189.6|83219.8|83194.8|83182.3|83146.5|1239
1621416600000|2021-05-19 09:30:00|83214.7|83189.7|83208.2|83158.2|83238.3|83201.8|83194.4|83156.7|1058
1621416900000|2021-05-19 09:35:00|83209|83159|83177.8|83152.8|83212.6|83175|83177|83142.3|1012
1621417200000|2021-05-19 09:40:00|83178|83153|83237.7|83187.7|83239.6|83201.9|83176.8|83137.4|1099
1621417500000|2021-05-19 09:45:00|83237.9|83187.9|83248.7|83223.7|83268.2|83231.6|83225.6|83187.9|1229
1621417800000|2021-05-19 09:50:00|83248.3|83223.3|83264|83214|83267.1|83234.9|83240.1|83205.5|1173
1621418100000|2021-05-19 09:55:00|83264.6|83214.6|83266.3|83216.3|83287.4|83248.7|83235.6|83201.7|1368
1621418400000|2021-05-19 10:00:00|83265.7|83215.7|83239.2|83214.2|83267.8|83231.4|83226.6|83201.6|1056
1621418700000|2021-05-19 10:05:00|83238.4|83213.4|83235.2|83210.2|83247.9|83214.6|83208.6|83172.2|1028
1621419000000|2021-05-19 10:10:00|83235.3|83210.3|83254.1|83229.1|83276.6|83239.3|83223.2|83186.4|1235
1621419300000|2021-05-19 10:15:00|83254.4|83229.4|83276.7|83226.7|83288.5|83251.2|83249.3|83217.2|1047
1621419600000|2021-05-19 10:20:00|83277.3|83227.3|83309.1|83284.1|83338.1|83300|83262.7|83227|1348
1621419900000|2021-05-19 10:25:00|83309.3|83284.3|83322.6|83297.6|83346.1|83312.4|83304.2|83278.2|1362
1621420200000|2021-05-19 10:30:00|83322.9|83297.9|83348.8|83323.8|83349.1|83324.1|83322.1|83297.1|1225
1621420500000|2021-05-19 10:35:00|83348.9|83323.9|83371.3|83321.3|83371.7|83336.9|83331.6|83295.7|1166
1621420800000|2021-05-19 10:40:00|83371.4|83321.4|83314.9|83289.9|83372.6|83334.3|83312.5|83287.5|1131
1621421100000|2021-05-19 10:45:00|83314.7|83289.7|83329.5|83304.5|83349|83314.8|83314.5|83281.1|1190
1621421400000|2021-05-19 10:50:00|83329.1|83304.1|83309|83284|83342.1|83308.4|83298.3|83264|1163
1621421700000|2021-05-19 10:55:00|83307.6|83282.6|83264|83214|83310.7|83285.7|83240.7|83208.8|1109
1621422000000|2021-05-19 11:00:00|83265.7|83215.7|83249.9|83224.9|83276.6|83242.4|83232.1|83205.3|1156
1621422300000|2021-05-19 11:05:00|83250.4|83225.4|83325.5|83300.5|83344.5|83310|83241.9|83209.3|1563
1621422600000|2021-05-19 11:10:00|83325.9|83300.9|83264.6|83239.6|83330|83300.9|83254.8|83213.8|1399
1621422900000|2021-05-19 11:15:00|83265.2|83240.2|83343.5|83293.5|83351|83305.7|83250.4|83221.1|1620
1621423200000|2021-05-19 11:20:00|83343.2|83293.2|83311.9|83286.9|83365|83322.2|83297.3|83272.3|1367
1621423500000|2021-05-19 11:25:00|83311.6|83286.6|83302.7|83277.7|83336.3|83303.1|83272.9|83222.9|1595
1621423800000|2021-05-19 11:30:00|83303|83278|83303.8|83278.8|83337.2|83312.2|83295.6|83269.5|1532
1621424100000|2021-05-19 11:35:00|83304.4|83279.4|83304.2|83279.2|83314.9|83284.9|83279|83254|1319
1621424400000|2021-05-19 11:40:00|83304.1|83279.1|83318.7|83293.7|83330.7|83302.1|83302.9|83277.9|1309
1621424700000|2021-05-19 11:45:00|83318.8|83293.8|83299.2|83274.2|83319.7|83294.7|83292.7|83251.2|1263
1621425000000|2021-05-19 11:50:00|83301.4|83276.4|83312.8|83287.8|83327.7|83295.1|83293.4|83258.4|1192
1621425300000|2021-05-19 11:55:00|83312.9|83287.9|83260.2|83235.2|83312.9|83287.9|83258.8|83222.1|1403
1621425600000|2021-05-19 12:00:00|83260.3|83235.3|83265.3|83240.3|83308.7|83283.7|83258.7|83233.7|1438
1621425900000|2021-05-19 12:05:00|83267.3|83242.3|83252.5|83227.5|83280.9|83245.6|83249.8|83224.8|1239
1621426200000|2021-05-19 12:10:00|83252|83227|83231.1|83206.1|83258|83233|83228.5|83203.5|1323
1621426500000|2021-05-19 12:15:00|83230.7|83205.7|83231.9|83206.9|83245.2|83220.2|83213.6|83188.6|1377
1621426800000|2021-05-19 12:20:00|83232.2|83207.2|83240.9|83215.9|83246.9|83221.9|83221.5|83196.5|1254
1621427100000|2021-05-19 12:25:00|83242.4|83217.4|83258.1|83233.1|83272.2|83247.2|83235|83210|1077
1621427400000|2021-05-19 12:30:00|83259.7|83234.7|83316.1|83291.1|83319.7|83292.6|83256|83223.3|1368
1621427700000|2021-05-19 12:35:00|83316|83291|83297.6|83272.6|83327.6|83291|83259.2|83225.2|1282
1621428000000|2021-05-19 12:40:00|83297.7|83272.7|83288.5|83263.5|83315.6|83279|83269.3|83232.3|1321
1621428300000|2021-05-19 12:45:00|83289.6|83264.6|83281.8|83256.8|83301.3|83264.6|83266|83231.3|1333
1621428600000|2021-05-19 12:50:00|83282|83257|83327.5|83277.5|83327.6|83277.6|83281.9|83243.7|1359
1621428900000|2021-05-19 12:55:00|83327.4|83277.4|83352.2|83327.2|83386.8|83353|83302.8|83259.9|1653
1621429200000|2021-05-19 13:00:00|83351.4|83326.4|83380.6|83330.6|83436.2|83398.1|83344.5|83305.6|1823
1621429500000|2021-05-19 13:05:00|83378.2|83328.2|83358.1|83308.1|83382.6|83347.6|83335.6|83293.1|1654
1621429800000|2021-05-19 13:10:00|83358.8|83308.8|83373.7|83323.7|83388.7|83353.8|83347.7|83302.3|1744
1621430100000|2021-05-19 13:15:00|83374.3|83324.3|83379.2|83329.2|83383.8|83333.8|83341.2|83300.6|1617
1621430400000|2021-05-19 13:20:00|83378.8|83328.8|83322.3|83272.3|83380.4|83330.4|83313.6|83263.6|1611
1621430700000|2021-05-19 13:25:00|83323.1|83273.1|83348.8|83298.8|83356|83306|83320.7|83270.7|1246
1621431000000|2021-05-19 13:30:00|83349.6|83299.6|83301.7|83276.7|83353.8|83316.3|83300.3|83275.3|1138
1621431300000|2021-05-19 13:35:00|83301.5|83276.5|83268.3|83243.3|83309.6|83282.1|83257.6|83223.3|1137
1621431600000|2021-05-19 13:40:00|83267.8|83242.8|83212.8|83187.8|83272.5|83247.5|83201.4|83176.4|1182
1621431900000|2021-05-19 13:45:00|83212.7|83187.7|83168.9|83143.9|83226.8|83201.8|83162.3|83137.3|1224
1621432200000|2021-05-19 13:50:00|83169|83144|83167.1|83117.1|83191.3|83157|83138.5|83113.5|1741
1621432500000|2021-05-19 13:55:00|83167.3|83117.3|83171.9|83121.9|83184.8|83144.6|83102.7|83065.8|1773
1621432800000|2021-05-19 14:00:00|83170.7|83120.7|83247|83197|83250.7|83214.1|83158.9|83119.5|1882
1621433100000|2021-05-19 14:05:00|83247.2|83197.2|83284.7|83234.7|83291.6|83255.1|83212.7|83169.3|1812
1621433400000|2021-05-19 14:10:00|83284.6|83234.6|83326.4|83276.4|83353.8|83313.2|83279.5|83229.5|1757
1621433700000|2021-05-19 14:15:00|83326.8|83276.8|83333.6|83283.6|83379.6|83333.1|83313.4|83273.2|1638
1621434000000|2021-05-19 14:20:00|83333.1|83283.1|83324.2|83274.2|83343.1|83304.5|83299.7|83261.4|1680
1621434300000|2021-05-19 14:25:00|83323.6|83273.6|83227.8|83177.8|83334.4|83297.3|83209.8|83163.9|1779
1621434600000|2021-05-19 14:30:00|83227.9|83177.9|83234.9|83184.9|83268.3|83221.7|83211.8|83173.1|1841
1621434900000|2021-05-19 14:35:00|83235.2|83185.2|83327.2|83277.2|83329.7|83289|83198.2|83148.2|1826
1621435200000|2021-05-19 14:40:00|83327.9|83277.9|83347.9|83297.9|83378.7|83328.7|83320.4|83270.4|1722
1621435500000|2021-05-19 14:45:00|83347.1|83297.1|83327.5|83277.5|83378.8|83328.8|83307|83261.3|1774
1621435800000|2021-05-19 14:50:00|83327.1|83277.1|83319.9|83269.9|83339.9|83300.4|83295.7|83255.5|1611
1621436100000|2021-05-19 14:55:00|83320.3|83270.3|83391.3|83341.3|83410.3|83377.7|83298.5|83257.4|1766
1621436400000|2021-05-19 15:00:00|83394.2|83344.2|83372.9|83322.9|83415.2|83377.1|83345.3|83305|1705
1621436700000|2021-05-19 15:05:00|83372.7|83322.7|83347.7|83297.7|83380.1|83336.9|83329.7|83287.6|1418
1621437000000|2021-05-19 15:10:00|83347.5|83297.5|83356.9|83306.9|83368.5|83326.6|83341.3|83295.9|1345
1621437300000|2021-05-19 15:15:00|83359.3|83309.3|83348.1|83323.1|83366|83327.6|83327.6|83295.6|1372
1621437600000|2021-05-19 15:20:00|83347.9|83322.9|83301.7|83251.7|83358.6|83330.9|83289.7|83243.4|1470
1621437900000|2021-05-19 15:25:00|83301.2|83251.2|83306.8|83281.8|83325.2|83292.6|83290.7|83251.2|1161
1621438200000|2021-05-19 15:30:00|83307.1|83282.1|83326.8|83301.8|83326.8|83301.8|83293.5|83255.7|1367
1621438500000|2021-05-19 15:35:00|83326.2|83301.2|83297.9|83272.9|83343.8|83303|83295.7|83259.5|1415
1621438800000|2021-05-19 15:40:00|83297.8|83272.8|83329.2|83279.2|83332.2|83294.7|83292.2|83258.7|1203
1621439100000|2021-05-19 15:45:00|83328.9|83278.9|83314.5|83289.5|83337.5|83304.5|83313.7|83278.6|1074
1621439400000|2021-05-19 15:50:00|83314.7|83289.7|83322.2|83297.2|83328.1|83303.1|83310.5|83285.5|1062
1621439700000|2021-05-19 15:55:00|83322|83297|83284.3|83259.3|83329.2|83299.4|83270.7|83236.7|1211
1621440000000|2021-05-19 16:00:00|83285.3|83260.3|83314.1|83264.1|83335.2|83285.2|83282.6|83245.3|1251
1621440300000|2021-05-19 16:05:00|83314.2|83264.2|83296.7|83271.7|83319.3|83279.8|83295.7|83248.8|969
1621440600000|2021-05-19 16:10:00|83296.8|83271.8|83284.2|83234.2|83314.7|83276.2|83273.1|83228.8|995
1621440900000|2021-05-19 16:15:00|83284.5|83234.5|83273.2|83223.2|83296.2|83257.6|83271.5|83221.5|1065
1621441200000|2021-05-19 16:20:00|83273.3|83223.3|83244.1|83194.1|83273.3|83223.3|83225.7|83184.1|1148
1621441500000|2021-05-19 16:25:00|83243.8|83193.8|83272.8|83222.8|83279.6|83234.6|83232.1|83193.6|1087
1621441800000|2021-05-19 16:30:00|83272.9|83222.9|83258.4|83208.4|83283.2|83239.1|83256.1|83206.1|1097
1621442100000|2021-05-19 16:35:00|83258.3|83208.3|83277.1|83227.1|83277.7|83243.3|83255.7|83205.7|912
1621442400000|2021-05-19 16:40:00|83277.3|83227.3|83274.9|83224.9|83286.6|83248.8|83257.5|83214.4|1073
1621442700000|2021-05-19 16:45:00|83275|83225|83272.6|83222.6|83276.1|83237|83256.9|83216.3|1021
1621443000000|2021-05-19 16:50:00|83272.7|83222.7|83270.7|83220.7|83276.6|83235.2|83254.4|83210.7|1006
1621443300000|2021-05-19 16:55:00|83270.5|83220.5|83302|83252|83303.6|83267|83247.6|83208.3|1070
1621443600000|2021-05-19 17:00:00|83301.8|83251.8|83280.4|83230.4|83305.8|83257.7|83274.1|83224.7|1153
1621443900000|2021-05-19 17:05:00|83280.5|83230.5|83274.4|83224.4|83281.8|83243.7|83252.2|83209|1175
1621444200000|2021-05-19 17:10:00|83261.4|83236.4|83259.3|83209.3|83276.2|83238.6|83254.7|83204.7|1269
1621444500000|2021-05-19 17:15:00|83258.9|83208.9|83262.6|83212.6|83264|83214|83256.4|83206.4|862
1621444800000|2021-05-19 17:20:00|83262.4|83212.4|83289.8|83239.8|83291.4|83246.8|83243.4|83205.5|1116
1621445100000|2021-05-19 17:25:00|83289.5|83239.5|83293.8|83243.8|83298|83262.3|83276.5|83234|1070
1621445400000|2021-05-19 17:30:00|83293.3|83243.3|83311.2|83261.2|83313.1|83263.1|83289.1|83239.1|996
1621445700000|2021-05-19 17:35:00|83311.1|83261.1|83317.7|83267.7|83334.4|83285.9|83309.9|83260.1|1059
1621446000000|2021-05-19 17:40:00|83317.5|83267.5|83323.4|83273.4|83329.4|83285.7|83303.5|83263.1|822
1621446300000|2021-05-19 17:45:00|83323.3|83273.3|83338.8|83288.8|83342.9|83301|83320.1|83270.1|1075
1621446600000|2021-05-19 17:50:00|83338.7|83288.7|83315.2|83265.2|83340.7|83302|83307.9|83265.2|1102
1621446900000|2021-05-19 17:55:00|83314.9|83264.9|83342.2|83292.2|83354.1|83294.6|83314.7|83264.7|1137
1621447200000|2021-05-19 18:00:00|83342.1|83292.1|83522.4|83472.4|83545.1|83495.1|83317.5|83267|1850
1621447500000|2021-05-19 18:05:00|83519.7|83469.7|83548.9|83498.9|83632.8|83582.8|83511.6|83461.6|2261
1621447800000|2021-05-19 18:10:00|83546.2|83496.2|83583|83533|83659.8|83609.8|83546.2|83496.2|2171
1621448100000|2021-05-19 18:15:00|83583.9|83533.9|83635.8|83585.8|83661.6|83611.6|83582|83532|2048
1621448400000|2021-05-19 18:20:00|83635.3|83585.3|83485.3|83435.3|83640.2|83590.2|83434.4|83384.4|2083
1621448700000|2021-05-19 18:25:00|83485.4|83435.4|83488.5|83438.5|83526.1|83476.1|83470.3|83430.6|1659
1621449000000|2021-05-19 18:30:00|83488.4|83438.4|83528.7|83478.7|83542.5|83492.5|83459.3|83409.3|1883
1621449300000|2021-05-19 18:35:00|83529|83479|83598.6|83548.6|83601.9|83551.9|83511.7|83461.7|2035
1621449600000|2021-05-19 18:40:00|83598.3|83548.3|83611.7|83561.7|83614.6|83564.6|83575|83525|1861
1621449900000|2021-05-19 18:45:00|83611.6|83561.6|83670.5|83620.5|83677.4|83627.4|83610.6|83560.6|1927
1621450200000|2021-05-19 18:50:00|83669.3|83619.3|83673.9|83623.9|83679.2|83629.2|83644|83594|1707
1621450500000|2021-05-19 18:55:00|83674.1|83624.1|83642.1|83592.1|83679.1|83629.1|83597.5|83547.5|1852
1621450800000|2021-05-19 19:00:00|83641.6|83591.6|83695.6|83645.6|83757.7|83707.7|83641.3|83591.3|2053
1621451100000|2021-05-19 19:05:00|83695|83645|83688.6|83638.6|83720.6|83670.6|83675.7|83625.7|1798
1621451400000|2021-05-19 19:10:00|83689.4|83639.4|83652.4|83602.4|83693.5|83643.5|83635|83585|1530
1621451700000|2021-05-19 19:15:00|83651.9|83601.9|83637.3|83587.3|83657.5|83607.5|83632.6|83582.6|1413
1621452000000|2021-05-19 19:20:00|83637|83587|83598.8|83548.8|83650.1|83606.6|83589.9|83539.9|1674
1621452300000|2021-05-19 19:25:00|83599.5|83549.5|83587.9|83537.9|83608.1|83558.1|83568.5|83518.5|1478
1621452600000|2021-05-19 19:30:00|83588|83538|83598.1|83548.1|83614.8|83564.8|83578.7|83528.7|1638
1621452900000|2021-05-19 19:35:00|83596.5|83546.5|83624.4|83574.4|83625.5|83575.5|83592.2|83542.2|1784
1621453200000|2021-05-19 19:40:00|83625.1|83575.1|83607.3|83557.3|83636.4|83586.4|83597.9|83547.9|1678
1621453500000|2021-05-19 19:45:00|83607.5|83557.5|83638|83588|83664.3|83614.3|83597|83547|1514
1621453800000|2021-05-19 19:50:00|83637.5|83587.5|83599.2|83549.2|83645.9|83595.9|83595.8|83545.8|1964
1621454100000|2021-05-19 19:55:00|83597.9|83547.9|83558.9|83508.9|83607.2|83557.2|83557.5|83507.5|1532
1621454400000|2021-05-19 20:00:00|83559.3|83509.3|83530.1|83480.1|83568.2|83518.2|83516.7|83475.9|1223
1621454700000|2021-05-19 20:05:00|83529.8|83479.8|83522.5|83472.5|83536.6|83486.6|83521|83471|741
1621455000000|2021-05-19 20:10:00|83522.3|83472.3|83495|83445|83525.4|83475.4|83485.8|83435.8|987
1621455300000|2021-05-19 20:15:00|83492.3|83442.3|83478.7|83428.7|83499.3|83449.3|83470.1|83420.1|964
1621455600000|2021-05-19 20:20:00|83479.3|83429.3|83474.6|83424.6|83489.9|83439.9|83471.1|83421.1|911
1621455900000|2021-05-19 20:25:00|83474.3|83424.3|83468.1|83418.1|83485.5|83435.5|83459|83409|927
1621456200000|2021-05-19 20:30:00|83467.8|83417.8|83491.5|83441.5|83496|83446|83467.5|83417.5|957
1621456500000|2021-05-19 20:35:00|83490.5|83440.5|83501.3|83451.3|83503.4|83453.4|83476.2|83426.2|648
1621456800000|2021-05-19 20:40:00|83501.9|83451.9|83503.7|83453.7|83512.8|83462.8|83485.3|83435.3|1126
1621457100000|2021-05-19 20:45:00|83503.3|83453.3|83508.6|83458.6|83518.5|83468.5|83499.5|83449.5|779
1621457400000|2021-05-19 20:50:00|83509.3|83459.3|83506.6|83456.6|83520.3|83470.3|83502.6|83452.6|796
1621457700000|2021-05-19 20:55:00|83505.7|83455.7|83517.2|83447|83575.3|83477.4|83500.7|83440.4|1010
1621458000000|2021-05-19 21:00:00|83516.9|83446.4|83631.6|83520.6|83648.8|83537.8|83516.9|83432.6|69
1621458300000|2021-05-19 21:05:00|83636.5|83525.5|83627.9|83516.9|83666.2|83555.2|83619.2|83508.2|216
1621458600000|2021-05-19 21:10:00|83639.8|83528.8|83647.3|83536.3|83659.9|83548.9|83607.7|83496.7|236
1621458900000|2021-05-19 21:15:00|83651.4|83540.4|83647.4|83536.4|83656.4|83545.4|83623.5|83512.5|204
1621459200000|2021-05-19 21:20:00|83635.8|83524.8|83623.7|83512.7|83646.5|83535.5|83608.3|83497.3|184
1621459500000|2021-05-19 21:25:00|83622.9|83511.9|83634.6|83523.6|83652.2|83541.2|83611.3|83500.3|182
1621459800000|2021-05-19 21:30:00|83630.1|83519.1|83627|83516|83644|83533|83609.5|83498.5|178
1621460100000|2021-05-19 21:35:00|83624.7|83513.7|83625.1|83514.1|83651.9|83540.9|83609.6|83498.6|148
1621460400000|2021-05-19 21:40:00|83623.6|83512.6|83609.4|83498.4|83648.8|83537.8|83603|83492|286
1621460700000|2021-05-19 21:45:00|83620.1|83509.1|83643.4|83532.4|83653|83542|83597.1|83486.1|536
1621461000000|2021-05-19 21:50:00|83644.6|83533.6|83636.7|83525.7|83672.9|83561.9|83628.2|83517.2|456
1621461300000|2021-05-19 21:55:00|83636.1|83525.1|83624.4|83513.4|83649.6|83538.6|83610.4|83499.4|1103
1621461600000|2021-05-19 22:00:00|83629.2|83518.2|83628.5|83517.5|83675.7|83564.7|83515|83442.7|1578
1621461900000|2021-05-19 22:05:00|83624.4|83513.4|83572.9|83473.1|83637.9|83526.9|83525.7|83450.2|2105
1621462200000|2021-05-19 22:10:00|83572.2|83475|83589.1|83478.1|83655|83544|83529.5|83459.9|2064
1621462500000|2021-05-19 22:15:00|83588.8|83477.8|83599.7|83488.7|83630.5|83519.5|83582|83471|1841
1621462800000|2021-05-19 22:20:00|83597.5|83486.5|83606.7|83495.7|83629.8|83518.8|83588.2|83477.2|2006
1621463100000|2021-05-19 22:25:00|83609.3|83498.3|83589.3|83478.3|83618.4|83507.4|83586.9|83475.9|1540
1621463400000|2021-05-19 22:30:00|83588.9|83477.9|83592.4|83481.4|83604.2|83493.2|83575.4|83464.4|1568
1621463700000|2021-05-19 22:35:00|83592.8|83481.8|83593.7|83482.7|83607.1|83496.1|83577.3|83466.3|1889
1621464000000|2021-05-19 22:40:00|83590.8|83479.8|83584.7|83473.7|83609.1|83498.1|83574.2|83463.2|1809
1621464300000|2021-05-19 22:45:00|83589.3|83478.3|83595|83484|83612|83501|83583|83473.9|612
1621464600000|2021-05-19 22:50:00|83595.5|83484.5|83588.9|83491.8|83621.7|83510.7|83583.4|83478.3|943
1621464900000|2021-05-19 22:55:00|83592|83492.5|83608.4|83497.4|83626.3|83515.3|83586.4|83483.7|661
1621465200000|2021-05-19 23:00:00|83608|83497|83579.2|83499.2|83631.6|83532.6|83562.1|83485.5|1149
1621465500000|2021-05-19 23:05:00|83579.5|83501.5|83575.7|83473.6|83602.2|83517.8|83547.9|83472.5|809
1621465800000|2021-05-19 23:10:00|83576.1|83482.6|83592.1|83516.5|83603.4|83527.5|83545.2|83468.4|601
1621466100000|2021-05-19 23:15:00|83593.5|83515.8|83577.4|83493.7|83598.4|83527.7|83555.4|83472.4|574
1621466400000|2021-05-19 23:20:00|83581.5|83489.6|83542.7|83492.7|83581.7|83502.3|83533.6|83462.2|951
1621466700000|2021-05-19 23:25:00|83542|83492|83537.2|83487.2|83571.2|83503.1|83534.2|83481|863
1621467000000|2021-05-19 23:30:00|83547.6|83477.1|83539.9|83489.9|83547.9|83497.9|83529.4|83477.1|898
1621467300000|2021-05-19 23:35:00|83541.2|83491.2|83541.4|83491.4|83553|83503|83533.7|83483.7|962
1621467600000|2021-05-19 23:40:00|83540.3|83490.3|83561.8|83511.8|83579.5|83518.9|83538.6|83488.6|783
1621467900000|2021-05-19 23:45:00|83562|83512|83566.8|83516.8|83592.4|83529.4|83556.6|83503|896
1621468200000|2021-05-19 23:50:00|83566.2|83516.2|83583.2|83533.2|83594.2|83540.7|83556.9|83506.1|1147
1621468500000|2021-05-19 23:55:00|83582.8|83532.8|83598.1|83548.1|83636.7|83554|83571.2|83521.2|1377
1621468800000|2021-05-20 00:00:00|83597.4|83547.4|83587|83537|83624.9|83557.4|83546.5|83490.6|1759
1621469100000|2021-05-20 00:05:00|83586.9|83536.9|83557|83507|83596.6|83536.9|83539.5|83480.7|1501
1621469400000|2021-05-20 00:10:00|83558.5|83508.5|83551.1|83501.1|83580.3|83527.7|83546.2|83496.2|1746
1621469700000|2021-05-20 00:15:00|83550.8|83500.8|83508.4|83458.4|83554.9|83504.9|83504.7|83447.8|1901
1621470000000|2021-05-20 00:20:00|83507.7|83457.7|83527.4|83477.4|83540.5|83483.3|83498.3|83436.5|1598
1621470300000|2021-05-20 00:25:00|83528|83478|83523.7|83473.7|83534.4|83483.9|83511.2|83461.2|1542
1621470600000|2021-05-20 00:30:00|83523.2|83473.2|83507.5|83457.5|83527.2|83477.2|83499.2|83449.2|1497
1621470900000|2021-05-20 00:35:00|83505.4|83455.4|83510.6|83460.6|83517.4|83467.4|83480.4|83430.4|1910
1621471200000|2021-05-20 00:40:00|83512.9|83462.9|83507.3|83457.3|83519|83469|83489.4|83439.4|1963
1621471500000|2021-05-20 00:45:00|83507.4|83457.4|83506.3|83456.3|83511.4|83461.4|83487|83437|1983
1621471800000|2021-05-20 00:50:00|83506.9|83456.9|83488.6|83438.6|83512.6|83462.6|83477.1|83427.1|2050
1621472100000|2021-05-20 00:55:00|83487.1|83437.1|83444.3|83394.3|83506.7|83456.7|83444.3|83394.3|2054
1621472400000|2021-05-20 01:00:00|83444.4|83394.4|83477.7|83427.7|83490.7|83440.7|83440.9|83390.9|2171
1621472700000|2021-05-20 01:05:00|83481.5|83431.5|83509|83459|83516.9|83466.9|83469.9|83419.9|2129
1621473000000|2021-05-20 01:10:00|83508.5|83458.5|83530.1|83480.1|83547.5|83497.5|83507.5|83457.5|1708
1621473300000|2021-05-20 01:15:00|83529.9|83479.9|83537|83487|83551.3|83501.3|83520|83470|1926
1621473600000|2021-05-20 01:20:00|83535.8|83485.8|83542.8|83492.8|83556|83506|83532.6|83482.6|1644
1621473900000|2021-05-20 01:25:00|83543.6|83493.6|83547.2|83497.2|83569.2|83518.1|83515.3|83465.3|1687
1621474200000|2021-05-20 01:30:00|83551.3|83501.3|83548.3|83498.3|83596.5|83532.9|83531.5|83465.2|2110
1621474500000|2021-05-20 01:35:00|83548.4|83498.4|83539.5|83489.5|83557.5|83507.5|83516.4|83466.4|2057
1621474800000|2021-05-20 01:40:00|83538.8|83488.8|83537|83487|83542.3|83492.3|83516.1|83466.1|1905
1621475100000|2021-05-20 01:45:00|83537.4|83487.4|83525.5|83475.5|83541.9|83491.9|83517.3|83467.3|2070
1621475400000|2021-05-20 01:50:00|83525.3|83475.3|83507.4|83457.4|83533.3|83483.3|83504.1|83454.1|1908
1621475700000|2021-05-20 01:55:00|83507.6|83457.6|83503.7|83453.7|83521.5|83471.5|83478.8|83425.2|1666
1621476000000|2021-05-20 02:00:00|83502.7|83452.7|83517.6|83467.6|83525.2|83475.2|83495.4|83445.4|1739
1621476300000|2021-05-20 02:05:00|83517.2|83467.2|83549.8|83499.8|83560.2|83510.2|83506.8|83456.8|1843
1621476600000|2021-05-20 02:10:00|83549.7|83499.7|83548.9|83498.9|83557.8|83507.8|83530.9|83480.9|1737
1621476900000|2021-05-20 02:15:00|83548.5|83498.5|83546.8|83496.8|83568.7|83518.7|83532.2|83482.2|1598
1621477200000|2021-05-20 02:20:00|83548.2|83498.2|83539.6|83489.6|83562.4|83512.4|83537.7|83487.7|1564
1621477500000|2021-05-20 02:25:00|83539.7|83489.7|83551.1|83501.1|83560.4|83510.4|83530.7|83480.7|1406
1621477800000|2021-05-20 02:30:00|83550.4|83500.4|83532.9|83482.9|83558.6|83508.6|83529.1|83479.1|1544
1621478100000|2021-05-20 02:35:00|83533.2|83483.2|83522.2|83472.2|83533.2|83483.2|83512.7|83462.7|1655
1621478400000|2021-05-20 02:40:00|83522.1|83472.1|83499.8|83449.8|83533.5|83483.5|83497.8|83447.8|1485
1621478700000|2021-05-20 02:45:00|83499.3|83449.3|83497.3|83447.3|83512.7|83462.7|83494.4|83444.4|1374
1621479000000|2021-05-20 02:50:00|83497.4|83447.4|83507.5|83457.5|83520.7|83470.7|83494.9|83444.9|1559
1621479300000|2021-05-20 02:55:00|83508.6|83458.6|83534.2|83484.2|83543.4|83493.4|83495.5|83445.5|1577
1621479600000|2021-05-20 03:00:00|83532|83482|83520.6|83470.6|83540.8|83490.8|83516.8|83466.8|1388
1621479900000|2021-05-20 03:05:00|83520.5|83470.5|83515.2|83465.2|83523.6|83473.6|83499.7|83449.7|1177
1621480200000|2021-05-20 03:10:00|83513.6|83463.6|83483.8|83433.8|83519.9|83469.9|83482.1|83432.1|1336
1621480500000|2021-05-20 03:15:00|83484.1|83434.1|83485.1|83435.1|83494.3|83444.3|83483.1|83433.1|904
1621480800000|2021-05-20 03:20:00|83482.5|83432.5|83472.1|83422.1|83492.1|83442.1|83470.1|83420.1|822
1621481100000|2021-05-20 03:25:00|83471.9|83421.9|83472|83422|83478.4|83428.4|83468|83418|748
1621481400000|2021-05-20 03:30:00|83472.1|83422.1|83468.9|83418.9|83479.5|83429.5|83467.6|83417.6|868
1621481700000|2021-05-20 03:35:00|83469|83419|83468.5|83418.5|83473.4|83423.4|83465|83415|921
1621482000000|2021-05-20 03:40:00|83468.2|83418.2|83466.9|83416.9|83472.3|83422.3|83461.5|83411.5|864
1621482300000|2021-05-20 03:45:00|83465.8|83415.8|83484|83434|83484.5|83434.5|83461.6|83411.6|1096
1621482600000|2021-05-20 03:50:00|83484.1|83434.1|83494.3|83444.3|83494.6|83444.6|83462.1|83412.1|1237
1621482900000|2021-05-20 03:55:00|83496.7|83446.7|83481.8|83431.8|83496.8|83446.8|83479.5|83429.5|1196
1621483200000|2021-05-20 04:00:00|83482.1|83432.1|83483.4|83433.4|83497.2|83447.2|83479.5|83429.5|1095
1621483500000|2021-05-20 04:05:00|83482.8|83432.8|83486.5|83436.5|83487.8|83437.8|83475.4|83425.4|1071
1621483800000|2021-05-20 04:10:00|83486.6|83436.6|83477.1|83427.1|83486.7|83436.7|83476.5|83426.5|1012
1621484100000|2021-05-20 04:15:00|83477.2|83427.2|83468.1|83418.1|83478.3|83428.3|83465|83415|566
1621484400000|2021-05-20 04:20:00|83468|83418|83478.1|83428.1|83482.4|83432.4|83461.2|83411.2|705
1621484700000|2021-05-20 04:25:00|83478|83428|83471.1|83421.1|83478.8|83428.8|83469|83419|792
1621485000000|2021-05-20 04:30:00|83471.7|83421.7|83472.6|83422.6|83474.4|83424.4|83464.2|83414.2|959
1621485300000|2021-05-20 04:35:00|83471.7|83421.7|83467.7|83417.7|83479.4|83429.4|83461.6|83411.6|834
1621485600000|2021-05-20 04:40:00|83467.9|83417.9|83438.8|83388.8|83469.1|83419.1|83436.7|83386.7|1140
1621485900000|2021-05-20 04:45:00|83438.9|83388.9|83421.6|83371.6|83440|83390|83416.2|83366.2|911
1621486200000|2021-05-20 04:50:00|83421.4|83371.4|83436.1|83386.1|83442.5|83392.5|83421.1|83371.1|824
1621486500000|2021-05-20 04:55:00|83433.8|83383.8|83441.8|83391.8|83442.9|83392.9|83423.9|83373.9|848
1621486800000|2021-05-20 05:00:00|83442|83392|83442.5|83392.5|83451.2|83401.2|83436.7|83386.7|871
1621487100000|2021-05-20 05:05:00|83442.4|83392.4|83449.6|83399.6|83451.5|83401.5|83441.3|83391.3|529
1621487400000|2021-05-20 05:10:00|83449.5|83399.5|83461.4|83411.4|83464.1|83414.1|83449|83399|606
1621487700000|2021-05-20 05:15:00|83461.3|83411.3|83466.2|83416.2|83467.2|83417.2|83456.5|83406.5|428
1621488000000|2021-05-20 05:20:00|83466|83416|83462.9|83412.9|83466|83416|83455.2|83405.2|549
1621488300000|2021-05-20 05:25:00|83463|83413|83445.1|83395.1|83463.7|83413.7|83444.6|83394.6|592
1621488600000|2021-05-20 05:30:00|83445.2|83395.2|83460.6|83410.6|83462.8|83412.8|83434.7|83384.7|957
1621488900000|2021-05-20 05:35:00|83460.3|83410.3|83472.7|83422.7|83474.7|83424.7|83451.5|83401.5|836
1621489200000|2021-05-20 05:40:00|83472.8|83422.8|83463.8|83413.8|83483.7|83433.7|83461.2|83411.2|1098
1621489500000|2021-05-20 05:45:00|83462.7|83412.7|83464.6|83414.6|83470|83420|83461.3|83411.3|958
1621489800000|2021-05-20 05:50:00|83464.8|83414.8|83471.1|83421.1|83471.7|83421.7|83456.6|83406.6|934
1621490100000|2021-05-20 05:55:00|83471|83421|83472.1|83422.1|83474.1|83424.1|83457.6|83407.6|954
1621490400000|2021-05-20 06:00:00|83470.8|83420.8|83446.4|83396.4|83481.4|83431.4|83441.9|83391.9|1398
1621490700000|2021-05-20 06:05:00|83446.5|83396.5|83383.1|83333.1|83450.5|83403.6|83372.7|83325.6|1302
1621491000000|2021-05-20 06:10:00|83383|83333|83369.1|83319.1|83384.4|83339.2|83347.8|83308.4|1193
1621491300000|2021-05-20 06:15:00|83368.6|83318.6|83358|83333|83384.4|83344.9|83352.6|83312|937
1621491600000|2021-05-20 06:20:00|83357.5|83332.5|83388.5|83338.5|83394|83356.4|83349.6|83317.5|1009
1621491900000|2021-05-20 06:25:00|83388.6|83338.6|83335.9|83310.9|83394.1|83357.5|83335.9|83298.4|1275
1621492200000|2021-05-20 06:30:00|83336.7|83311.7|83317.8|83267.8|83384.6|83347.1|83294.3|83256.7|1424
1621492500000|2021-05-20 06:35:00|83317.5|83267.5|83344|83294|83353.7|83316.2|83309.6|83267.2|1292
1621492800000|2021-05-20 06:40:00|83344.5|83294.5|83380|83355|83396|83359.8|83329|83290.6|1322
1621493100000|2021-05-20 06:45:00|83380.2|83355.2|83401.4|83376.4|83416.6|83380.5|83350.8|83312.9|1325
1621493400000|2021-05-20 06:50:00|83401.1|83376.1|83404.4|83354.4|83437.2|83396.9|83387.5|83351.1|1340
1621493700000|2021-05-20 06:55:00|83405.2|83355.2|83428.5|83403.5|83462|83425.3|83393.8|83355.1|1361
1621494000000|2021-05-20 07:00:00|83427.7|83402.7|83419.4|83369.4|83442.8|83408.3|83390.4|83355.6|1555
1621494300000|2021-05-20 07:05:00|83419.6|83369.6|83395.9|83370.9|83423.8|83388.2|83372|83341|1593
1621494600000|2021-05-20 07:10:00|83396.4|83371.4|83356.8|83331.8|83405.8|83373.7|83354.9|83329.9|1406
1621494900000|2021-05-20 07:15:00|83356.6|83331.6|83354|83329|83381|83348.5|83345.2|83312.2|1533
1621495200000|2021-05-20 07:20:00|83354.6|83329.6|83357.6|83332.6|83381.5|83341.4|83343.7|83302.6|1253
1621495500000|2021-05-20 07:25:00|83356.9|83331.9|83326.2|83276.2|83362|83337|83303.1|83266|1271
1621495800000|2021-05-20 07:30:00|83314.1|83289.1|83296.8|83271.8|83344.3|83313.6|83293.2|83256.3|1424
1621496100000|2021-05-20 07:35:00|83296.6|83271.6|83281.4|83256.4|83320.1|83295.1|83281.3|83250.2|1435
1621496400000|2021-05-20 07:40:00|83281|83256|83267.7|83242.7|83291|83266|83254.7|83216.8|1312
1621496700000|2021-05-20 07:45:00|83268.1|83243.1|83294.6|83269.6|83303.4|83271.3|83254.2|83220.5|1319
1621497000000|2021-05-20 07:50:00|83294.3|83269.3|83312.6|83287.6|83353.1|83320|83274.9|83242.8|1154
1621497300000|2021-05-20 07:55:00|83312.5|83287.5|83330.4|83280.4|83334.5|83292.6|83279.7|83242.1|1546
1621497600000|2021-05-20 08:00:00|83329.8|83279.8|83344.3|83294.3|83344.4|83301.2|83293.8|83254.5|1643
1621497900000|2021-05-20 08:05:00|83343.2|83293.2|83306.1|83281.1|83343.2|83299.1|83293.9|83260|1207
1621498200000|2021-05-20 08:10:00|83306.3|83281.3|83278.2|83253.2|83318.2|83289.6|83273.3|83241|1132
1621498500000|2021-05-20 08:15:00|83278.3|83253.3|83291.6|83241.6|83294.2|83254.5|83256.7|83226.7|1133
1621498800000|2021-05-20 08:20:00|83291.5|83241.5|83312.6|83287.6|83335|83297|83276|83241.3|1150
1621499100000|2021-05-20 08:25:00|83313|83288|83342|83292|83353.9|83318.9|83304.7|83268.7|1089
1621499400000|2021-05-20 08:30:00|83342.1|83292.1|83324.4|83299.4|83345.2|83308.5|83304.7|83260|1100
1621499700000|2021-05-20 08:35:00|83322.5|83297.5|83383.9|83333.9|83390.8|83353.2|83310.1|83272.8|1482
1621500000000|2021-05-20 08:40:00|83384.4|83334.4|83392.9|83367.9|83394|83369|83344.7|83309.4|1283
1621500300000|2021-05-20 08:45:00|83392.8|83367.8|83404.9|83354.9|83423.2|83390.8|83367.2|83341.4|1352
1621500600000|2021-05-20 08:50:00|83404.4|83354.4|83484.2|83459.2|83492.2|83459.2|83378.7|83344.2|1601
1621500900000|2021-05-20 08:55:00|83485|83460|83498.6|83448.6|83523.9|83485.5|83465.3|83439.1|1330
1621501200000|2021-05-20 09:00:00|83498.5|83448.5|83479.8|83429.8|83507.5|83465.3|83454.9|83416.2|1334
1621501500000|2021-05-20 09:05:00|83479.1|83429.1|83494.3|83469.3|83506.3|83470.9|83466|83426.7|1133
1621501800000|2021-05-20 09:10:00|83494.1|83469.1|83508.2|83483.2|83529.7|83492.3|83483.5|83447.4|1141
1621502100000|2021-05-20 09:15:00|83508.1|83483.1|83545|83520|83570|83535.8|83507.9|83465.9|1100
1621502400000|2021-05-20 09:20:00|83544.3|83519.3|83597.2|83572.2|83602.7|83573.6|83536.5|83500.5|1191
1621502700000|2021-05-20 09:25:00|83597.1|83572.1|83569.6|83519.6|83610.5|83575.3|83553.4|83512.4|1279
1621503000000|2021-05-20 09:30:00|83569.8|83519.8|83569.1|83544.1|83591.1|83560.5|83555.9|83514.7|1281
1621503300000|2021-05-20 09:35:00|83568.7|83543.7|83580.2|83555.2|83595.1|83556.4|83558.9|83525.9|1291
1621503600000|2021-05-20 09:40:00|83579.9|83554.9|83552.8|83527.8|83588.6|83555.5|83541.1|83500.8|1064
1621503900000|2021-05-20 09:45:00|83565.2|83515.2|83549.9|83524.9|83577.3|83541.7|83548.5|83511.8|976
1621504200000|2021-05-20 09:50:00|83549.2|83524.2|83582.2|83557.2|83590.3|83562.4|83547.8|83514.3|1224
1621504500000|2021-05-20 09:55:00|83582.3|83557.3|83568.4|83543.4|83591.8|83562.6|83561.4|83536.4|1015
1621504800000|2021-05-20 10:00:00|83568.5|83543.5|83547.2|83522.2|83594.1|83560.4|83546.4|83517.8|1192
1621505100000|2021-05-20 10:05:00|83546.9|83521.9|83547.7|83522.7|83556|83531|83505|83476|1250
1621505400000|2021-05-20 10:10:00|83548.2|83523.2|83587.2|83562.2|83603.3|83575.5|83539.8|83514.8|1245
1621505700000|2021-05-20 10:15:00|83587.1|83562.1|83587.2|83562.2|83613|83580.3|83583.9|83556|1111
1621506000000|2021-05-20 10:20:00|83587.4|83562.4|83565.5|83540.5|83605.3|83568.2|83556|83521.9|1118
1621506300000|2021-05-20 10:25:00|83565.4|83540.4|83556.4|83531.4|83585|83547.1|83537.6|83504.4|1172
1621506600000|2021-05-20 10:30:00|83555.7|83530.7|83545.9|83495.9|83563.7|83536.3|83533.8|83495.7|1087
1621506900000|2021-05-20 10:35:00|83546|83496|83494.7|83469.7|83550.5|83517.1|83487.9|83453.1|1223
1621507200000|2021-05-20 10:40:00|83497|83472|83502.2|83477.2|83507.5|83477.2|83474.4|83449.4|1044
1621507500000|2021-05-20 10:45:00|83502.1|83477.1|83503.5|83478.5|83530.3|83491.2|83485.6|83446.2|1233
1621507800000|2021-05-20 10:50:00|83503.9|83478.9|83501.3|83476.3|83541.7|83513.1|83497.1|83468.6|1261
1621508100000|2021-05-20 10:55:00|83501.4|83476.4|83481.7|83456.7|83518.9|83484.5|83474.5|83436.3|1308
1621508400000|2021-05-20 11:00:00|83481.8|83456.8|83463.1|83438.1|83489.6|83458.8|83461|83429.6|1297
1621508700000|2021-05-20 11:05:00|83463.3|83438.3|83463.9|83438.9|83486.6|83455.1|83455.4|83417.9|1010
1621509000000|2021-05-20 11:10:00|83463.5|83438.5|83478.5|83428.5|83481.8|83448.9|83452|83414.5|1134
1621509300000|2021-05-20 11:15:00|83478.1|83428.1|83466.7|83441.7|83483.4|83450.3|83455.6|83417.7|1140
1621509600000|2021-05-20 11:20:00|83466.6|83441.6|83486.3|83461.3|83504.1|83467.1|83453.2|83417.7|1219
1621509900000|2021-05-20 11:25:00|83486.4|83461.4|83484.1|83459.1|83499.2|83471.7|83470.4|83442.4|1024
1621510200000|2021-05-20 11:30:00|83484|83459|83492.8|83467.8|83503.8|83468.3|83466.1|83431.1|962
1621510500000|2021-05-20 11:35:00|83492.4|83467.4|83509.7|83484.7|83509.9|83484.9|83478.3|83453.3|1117
1621510800000|2021-05-20 11:40:00|83508.9|83483.9|83511|83486|83527.7|83502.7|83482.2|83457.2|1132
1621511100000|2021-05-20 11:45:00|83510.9|83485.9|83462.6|83437.6|83517.9|83490.9|83456.9|83431.9|1224
1621511400000|2021-05-20 11:50:00|83462.7|83437.7|83449.5|83424.5|83487.3|83462.3|83445.4|83420.4|1313
1621511700000|2021-05-20 11:55:00|83449.1|83424.1|83414.1|83389.1|83462.6|83425.5|83414.1|83380.6|1386
1621512000000|2021-05-20 12:00:00|83412.8|83387.8|83338.9|83313.9|83424.1|83399.1|83332.9|83301.9|1387
1621512300000|2021-05-20 12:05:00|83339.8|83314.8|83418.4|83393.4|83420.2|83395.2|83338.1|83304.5|1120
1621512600000|2021-05-20 12:10:00|83419.4|83394.4|83452.3|83427.3|83454.8|83429.8|83416.5|83384|1096
1621512900000|2021-05-20 12:15:00|83452.7|83427.7|83435.3|83410.3|83453.2|83428.2|83416.5|83387|1074
1621513200000|2021-05-20 12:20:00|83436.1|83411.1|83468.6|83443.6|83497.2|83464|83424.5|83399.5|1385
1621513500000|2021-05-20 12:25:00|83468.7|83443.7|83468.2|83418.2|83483.8|83444.3|83452.6|83409.6|1241
1621513800000|2021-05-20 12:30:00|83453.1|83403.1|83453.2|83403.2|83475.8|83427.7|83426.8|83368.8|1601
1621514100000|2021-05-20 12:35:00|83452|83402|83430.8|83380.8|83458.3|83418.7|83414.2|83378.6|1115
1621514400000|2021-05-20 12:40:00|83430.9|83380.9|83440.7|83415.7|83455.2|83417.9|83407.6|83373.8|1378
1621514700000|2021-05-20 12:45:00|83440.5|83415.5|83426.7|83376.7|83463.6|83428.9|83414.4|83374.5|1388
1621515000000|2021-05-20 12:50:00|83426.8|83376.8|83407.9|83382.9|83428.9|83395|83381.8|83344.7|1430
1621515300000|2021-05-20 12:55:00|83407.8|83382.8|83397.4|83372.4|83450.8|83414.1|83396.2|83369.9|1351
1621515600000|2021-05-20 13:00:00|83397.7|83372.7|83424.3|83399.3|83440.5|83403.3|83375.1|83339.5|1490
1621515900000|2021-05-20 13:05:00|83424.2|83399.2|83447.5|83422.5|83452.7|83426.2|83408.5|83370.8|1255
1621516200000|2021-05-20 13:10:00|83448.3|83423.3|83384.8|83359.8|83449.1|83424.1|83378|83353|1351
1621516500000|2021-05-20 13:15:00|83384.4|83359.4|83360.4|83335.4|83404.3|83369.8|83335.2|83308.7|1601
1621516800000|2021-05-20 13:20:00|83358.8|83333.8|83330.8|83305.8|83358.8|83333.8|83317.4|83281.4|1189
1621517100000|2021-05-20 13:25:00|83330.9|83305.9|83326.1|83276.1|83339.5|83305.9|83309.1|83271.3|851
1621517400000|2021-05-20 13:30:00|83325.6|83275.6|83262.1|83212.1|83334.5|83292.6|83234.5|83208.5|1095
1621517700000|2021-05-20 13:35:00|83249.4|83224.4|83248.2|83223.2|83269|83244|83224.8|83188|1066
1621518000000|2021-05-20 13:40:00|83249.3|83224.3|83262.3|83237.3|83283.8|83258.8|83233.9|83208.9|1036
1621518300000|2021-05-20 13:45:00|83263.9|83238.9|83240.5|83215.5|83268|83243|83223.5|83197.3|1215
1621518600000|2021-05-20 13:50:00|83240.2|83215.2|83261.5|83236.5|83284.5|83252.1|83231.8|83205.1|1540
1621518900000|2021-05-20 13:55:00|83260.6|83235.6|83288.8|83238.8|83308|83271|83259.2|83231.1|1487
1621519200000|2021-05-20 14:00:00|83289.3|83239.3|83246.9|83221.9|83289.3|83246.8|83216.4|83178.9|1684
1621519500000|2021-05-20 14:05:00|83246.4|83221.4|83329.9|83279.9|83345.6|83314.5|83231.6|83199.2|1550
1621519800000|2021-05-20 14:10:00|83329.8|83279.8|83313.1|83288.1|83333.1|83297.7|83283.9|83245.3|1466
1621520100000|2021-05-20 14:15:00|83312.9|83287.9|83305.8|83255.8|83334.4|83296.2|83288.2|83250.6|1391
1621520400000|2021-05-20 14:20:00|83305.6|83255.6|83253.5|83203.5|83318.4|83273|83244.6|83203.5|1379
1621520700000|2021-05-20 14:25:00|83253.2|83203.2|83262.4|83212.4|83272.5|83231.9|83220|83181.7|1408
1621521000000|2021-05-20 14:30:00|83262.2|83212.2|83270.6|83245.6|83283.8|83246.6|83240.4|83203.8|1462
1621521300000|2021-05-20 14:35:00|83270.5|83245.5|83290.2|83240.2|83309.8|83272.3|83270.4|83232.6|1345
1621521600000|2021-05-20 14:40:00|83290.4|83240.4|83269.6|83219.6|83304.4|83263.2|83244.7|83206.1|1313
1621521900000|2021-05-20 14:45:00|83269.8|83219.8|83258.3|83208.3|83284.6|83247.1|83237.8|83198.2|1414
1621522200000|2021-05-20 14:50:00|83258.5|83208.5|83240.2|83190.2|83259.1|83209.1|83190.6|83156.3|1521
1621522500000|2021-05-20 14:55:00|83240.1|83190.1|83209.3|83184.3|83243.9|83209|83176|83143.7|1434
1621522800000|2021-05-20 15:00:00|83209.8|83184.8|83162|83137|83219.6|83184.8|83155|83119.7|1359
1621523100000|2021-05-20 15:05:00|83161.2|83136.2|83160.8|83135.8|83177.7|83149.5|83151.6|83126.6|1171
1621523400000|2021-05-20 15:10:00|83160.2|83135.2|83162.6|83137.6|83176.9|83142|83138.4|83101.8|1241
1621523700000|2021-05-20 15:15:00|83162.3|83137.3|83190|83140|83194.3|83155.1|83150.9|83125.9|1085
1621524000000|2021-05-20 15:20:00|83190.4|83140.4|83182.2|83157.2|83199|83161.9|83164.1|83125.6|1038
1621524300000|2021-05-20 15:25:00|83183.3|83158.3|83203.6|83153.6|83214.4|83176.3|83176.6|83137.7|1275
1621524600000|2021-05-20 15:30:00|83203.2|83153.2|83152.3|83127.3|83203.2|83160|83146.4|83113.2|1222
1621524900000|2021-05-20 15:35:00|83152.1|83127.1|83140.8|83090.8|83164.2|83128.9|83129.7|83089.8|999
1621525200000|2021-05-20 15:40:00|83140.6|83090.6|83021.9|82971.9|83141.3|83101.8|83005.6|82955.6|1488
1621525500000|2021-05-20 15:45:00|83023.5|82973.5|83017.8|82967.8|83037.3|82993.6|83003.3|82961|1657
1621525800000|2021-05-20 15:50:00|83018.1|82968.1|83035.6|82985.6|83039|82996.6|82996.9|82963|1419
1621526100000|2021-05-20 15:55:00|83035.7|82985.7|83028.8|82978.8|83036.5|82991.2|82998.5|82963.4|1104
1621526400000|2021-05-20 16:00:00|83028.9|82978.9|83061|83011|83076.1|83026.1|83014|82976.1|1287
1621526700000|2021-05-20 16:05:00|83060.8|83010.8|83048.5|82998.5|83088.8|83038.8|83034.2|82993.5|1205
1621527000000|2021-05-20 16:10:00|83048.2|82998.2|83094.3|83044.3|83094.7|83044.7|83043|82993|1183
1621527300000|2021-05-20 16:15:00|83093.9|83043.9|83091.3|83041.3|83100.2|83050.2|83075.6|83025.6|1313
1621527600000|2021-05-20 16:20:00|83090.4|83040.4|83051.1|83001.1|83097|83047|83048.7|82999.9|1241
1621527900000|2021-05-20 16:25:00|83051.4|83001.4|83033.1|82983.1|83059.5|83009.5|83029.9|82979.9|1365
1621528200000|2021-05-20 16:30:00|83033.8|82983.8|83040.7|82990.7|83041.4|82991.4|83019.6|82969.6|1021
1621528500000|2021-05-20 16:35:00|83040.6|82990.6|83076|83026|83077.3|83027.3|83039.8|82989.8|1185
1621528800000|2021-05-20 16:40:00|83076.3|83026.3|83082.3|83032.3|83088|83049.2|83056.5|83013.5|1185
1621529100000|2021-05-20 16:45:00|83082.2|83032.2|83052.1|83002.1|83087.3|83037.3|83048.4|82998.4|1196
1621529400000|2021-05-20 16:50:00|83052.7|83002.7|83042|82992|83056.1|83017.9|83024.9|82984|1169
1621529700000|2021-05-20 16:55:00|83041.7|82991.7|83074.7|83024.7|83079|83040.7|83034.3|82989.2|1279
1621530000000|2021-05-20 17:00:00|83074.6|83024.6|83079.9|83029.9|83100.7|83050.7|83069.1|83022.6|1301
1621530300000|2021-05-20 17:05:00|83080.1|83030.1|83088.8|83038.8|83092.3|83042.3|83072.9|83022.9|901
1621530600000|2021-05-20 17:10:00|83088.5|83038.5|83049.7|82999.7|83090.8|83040.8|83049.1|82999.1|1056
1621530900000|2021-05-20 17:15:00|83048.6|82998.6|83059.8|83009.8|83063|83020.8|83039.9|82993.9|771
1621531200000|2021-05-20 17:20:00|83059.7|83009.7|83068.6|83018.6|83071.1|83021.1|83052.1|83002.1|835
1621531500000|2021-05-20 17:25:00|83069|83019|83080.5|83030.5|83092.4|83042.4|83049.9|83012.1|898
1621531800000|2021-05-20 17:30:00|83080|83030|83103.8|83053.8|83114.4|83065.3|83077.1|83029|910
1621532100000|2021-05-20 17:35:00|83104.1|83054.1|83100.5|83050.5|83116.1|83066.1|83078.7|83041.4|1001
1621532400000|2021-05-20 17:40:00|83100.6|83050.6|83108.6|83058.6|83112|83067.2|83078.4|83036.4|816
1621532700000|2021-05-20 17:45:00|83107.1|83057.1|83088.6|83038.6|83109.2|83060.2|83085.1|83036.1|923
1621533000000|2021-05-20 17:50:00|83088.5|83038.5|83112.4|83062.4|83117.7|83067.7|83087.9|83037.9|1009
1621533300000|2021-05-20 17:55:00|83112.3|83062.3|83129.6|83079.6|83130.6|83080.6|83112.3|83062.3|1030
1621533600000|2021-05-20 18:00:00|83129.4|83079.4|83084.3|83034.3|83129.9|83079.9|83062.5|83012.5|1198
1621533900000|2021-05-20 18:05:00|83084.4|83034.4|83066.6|83016.6|83084.4|83034.4|83055.7|83011.5|924
1621534200000|2021-05-20 18:10:00|83066.5|83016.5|83068.7|83018.7|83072.8|83022.8|83063.8|83013.8|723
1621534500000|2021-05-20 18:15:00|83069.7|83019.7|83051.8|83001.8|83076.6|83026.6|83050.6|83000.6|924
1621534800000|2021-05-20 18:20:00|83050.9|83000.9|83054.1|83004.1|83064.4|83014.4|83050.9|83000.9|813
1621535100000|2021-05-20 18:25:00|83054.7|83004.7|83043.1|82993.1|83058.4|83008.4|83042.6|82992.6|893
1621535400000|2021-05-20 18:30:00|83043.4|82993.4|83088.2|83038.2|83094.2|83044.2|83040.2|82990.2|1065
1621535700000|2021-05-20 18:35:00|83088.3|83038.3|83085.2|83035.2|83091.2|83041.2|83078.1|83028.1|986
1621536000000|2021-05-20 18:40:00|83084.8|83034.8|83097.6|83047.6|83101.4|83051.4|83078.1|83028.1|997
1621536300000|2021-05-20 18:45:00|83097.9|83047.9|83088.8|83038.8|83102|83052|83088.8|83038.8|789
1621536600000|2021-05-20 18:50:00|83089.1|83039.1|83087.2|83037.2|83096.8|83046.8|83071.5|83033|737
1621536900000|2021-05-20 18:55:00|83087.3|83037.3|83071.6|83021.6|83101.2|83061.9|83066.8|83021.6|1153
1621537200000|2021-05-20 19:00:00|83071.7|83021.7|83083.4|83033.4|83105.5|83055.5|83058.1|83021.5|1173
1621537500000|2021-05-20 19:05:00|83083.5|83033.5|83090.7|83040.7|83097.7|83047.7|83079.1|83029.1|1095
1621537800000|2021-05-20 19:10:00|83090.9|83040.9|83084.3|83034.3|83098.4|83048.4|83075.6|83025.6|1057
1621538100000|2021-05-20 19:15:00|83085.2|83035.2|83045.9|82995.9|83086|83036|83045.1|82995.1|1245
1621538400000|2021-05-20 19:20:00|83046|82996|83024|82974|83047.2|82997.2|83022.2|82972.2|1192
1621538700000|2021-05-20 19:25:00|83024.2|82974.2|83018.9|82968.9|83026.3|82976.3|83006|82956|1033
1621539000000|2021-05-20 19:30:00|83018.8|82968.8|83014|82964|83021.2|82971.2|83004.4|82954.4|1280
1621539300000|2021-05-20 19:35:00|83013.8|82963.8|83014.1|82964.1|83023.2|82973.2|83002.8|82952.8|1219
1621539600000|2021-05-20 19:40:00|83014.3|82964.3|83028.3|82978.3|83043.8|82993.8|83010.5|82960.5|1249
1621539900000|2021-05-20 19:45:00|83028.5|82978.5|83032.7|82982.7|83033.9|82983.9|83022.5|82972.5|941
1621540200000|2021-05-20 19:50:00|83033.3|82983.3|83030.7|82980.7|83039|82989|83024|82974|782
1621540500000|2021-05-20 19:55:00|83030.1|82980.1|82995.5|82945.5|83030.4|82980.4|82990.1|82940.1|986
1621540800000|2021-05-20 20:00:00|82994.9|82944.9|83014.7|82964.7|83019.8|82969.8|82994.3|82944.3|1249
1621541100000|2021-05-20 20:05:00|83014.9|82964.9|83007|82957|83015.8|82965.8|82999.6|82949.6|603
1621541400000|2021-05-20 20:10:00|83006.6|82956.6|83003.6|82953.6|83035.7|82985.7|82996.1|82946.1|999
1621541700000|2021-05-20 20:15:00|83003.2|82953.2|83025.3|82975.3|83042.1|82992.1|82996.6|82946.6|1038
1621542000000|2021-05-20 20:20:00|83026.3|82976.3|83021.8|82971.8|83034.7|82984.7|83017.2|82967.2|890
1621542300000|2021-05-20 20:25:00|83022|82972|83038.3|82988.3|83039.1|82989.1|83015.8|82965.8|693
1621542600000|2021-05-20 20:30:00|83037.2|82987.2|83044.4|82994.4|83049.6|82999.6|83034.8|82984.8|814
1621542900000|2021-05-20 20:35:00|83044.7|82994.7|83061.3|83011.3|83061.3|83011.3|83038.5|82988.5|788
1621543200000|2021-05-20 20:40:00|83061.4|83011.4|83054.4|83004.4|83088.7|83038.7|83031.7|82981.7|1165
1621543500000|2021-05-20 20:45:00|83053.3|83003.3|83047.6|82997.6|83088|83027.2|83035.3|82973.7|1629
1621543800000|2021-05-20 20:50:00|83058.9|82988.9|83062.5|83012.5|83148|83039.6|83027.2|82973.6|1963
1621544100000|2021-05-20 20:55:00|83059.5|83009.5|83056.7|82981.4|83081.5|83015|83003.8|82931.2|1262
1621544400000|2021-05-20 21:00:00|83080.6|82969.6|83063.3|82982.8|83118.1|83007.1|83062.3|82968.3|26
1621544700000|2021-05-20 21:05:00|83133.4|83022.4|83100|82989|83172.2|83061.2|83080.8|82969.8|204
1621545000000|2021-05-20 21:10:00|83113.7|83002.7|83113.3|83002.3|83138.2|83027.2|83074.6|82963.6|176
1621545300000|2021-05-20 21:15:00|83114.9|83003.9|83097.8|82986.8|83131.6|83020.6|83064|82953|149
1621545600000|2021-05-20 21:20:00|83108.8|82997.8|83127|83016|83129.2|83018.2|83067.7|82956.7|130
1621545900000|2021-05-20 21:25:00|83121.9|83010.9|83104.1|82993.1|83128.4|83017.4|83065.9|82954.9|137
1621546200000|2021-05-20 21:30:00|83112.1|83001.1|83108.2|82997.2|83119.8|83008.8|83058.4|82947.4|170
1621546500000|2021-05-20 21:35:00|83101.3|82990.3|83105.4|82994.4|83133.6|83022.6|83059.5|82948.5|196
1621546800000|2021-05-20 21:40:00|83103.8|82992.8|83101.7|82990.7|83113|83002|83056.4|82945.4|197
1621547100000|2021-05-20 21:45:00|83100.7|82989.7|83083.9|82972.9|83129.9|83018.9|83060.2|82949.2|110
1621547400000|2021-05-20 21:50:00|83091.1|82980.1|83058.3|82947.3|83113.5|83002.5|83023.8|82912.8|213
1621547700000|2021-05-20 21:55:00|83061.6|82950.6|83050.7|82939.7|83079.3|82968.3|83032.5|82921.5|321
1621548000000|2021-05-20 22:00:00|83049.2|82938.2|83068.5|82980|83073.9|83004.2|82977.7|82914.2|833
1621548300000|2021-05-20 22:05:00|83067.6|82980.3|83049.1|82971.3|83077.9|83007|82985.6|82921.2|1101
1621548600000|2021-05-20 22:10:00|83051.5|82963.2|83024.6|82974.6|83053.7|82977.3|83019.2|82924.9|1345
1621548900000|2021-05-20 22:15:00|83027|82977|83042.8|82959.3|83059.5|82982.9|83023|82935.7|1046
1621549200000|2021-05-20 22:20:00|83041.5|82959|83054.5|82976.1|83070.3|82988.7|83027.7|82939|1319
1621549500000|2021-05-20 22:25:00|83058.1|82971.2|83048.1|82974.8|83065|82991.1|83029.7|82952|1001
1621549800000|2021-05-20 22:30:00|83048.2|82974.9|83054.2|82970.5|83065.9|82994.5|83033.4|82944|966
1621550100000|2021-05-20 22:35:00|83049.9|82978.7|83049.8|82977.7|83064|82995.7|83034.7|82959.3|773
1621550400000|2021-05-20 22:40:00|83050|82977.9|83054|82968.8|83065.4|82993.5|83025.9|82947.8|1298
1621550700000|2021-05-20 22:45:00|83050.4|82968.3|83055.9|82971.2|83072.3|83003.8|83033.1|82959|1182
1621551000000|2021-05-20 22:50:00|83056.9|82972.6|83040.8|82990.8|83068.2|82993.9|83028.8|82950|1207
1621551300000|2021-05-20 22:55:00|83046.9|82976|83071.3|82975.9|83081.9|82994.2|83031.6|82960.3|1002
1621551600000|2021-05-20 23:00:00|83077|82973.2|83038.6|82988.6|83077|82999.6|83029.5|82968.3|989
1621551900000|2021-05-20 23:05:00|83037.9|82987.9|83032.7|82982.7|83058.4|82994.8|83026.2|82965.4|1275
1621552200000|2021-05-20 23:10:00|83033.4|82983.4|83033.4|82983.4|83067.1|82997.5|83023.9|82967.5|1314
1621552500000|2021-05-20 23:15:00|83033.9|82983.9|83034.7|82984.7|83066.1|82997.8|83013.2|82956|1339
1621552800000|2021-05-20 23:20:00|83036|82986|83046.3|82996.3|83065.9|83002|83022.4|82966.4|1864
1621553100000|2021-05-20 23:25:00|83048.9|82998.9|83049.3|82999.3|83068.2|83005.3|83037.3|82976.4|2349
1621553400000|2021-05-20 23:30:00|83046|82996|83012.1|82962.1|83068.9|83005.7|83010|82954|2110
1621553700000|2021-05-20 23:35:00|83010.8|82960.8|83022|82972|83081.2|83003.9|83000.7|82944.8|1712
1621554000000|2021-05-20 23:40:00|83020.4|82970.4|83030.9|82980.9|83058|83001.6|83012.1|82952|1645
1621554300000|2021-05-20 23:45:00|83031|82981|83035.7|82985.7|83049.3|82989.2|83021.7|82959.1|1319
1621554600000|2021-05-20 23:50:00|83037|82987|83059.2|83009.2|83063.8|83013.8|83031.6|82971.9|1589
1621554900000|2021-05-20 23:55:00|83058|83008|83078.4|83028.4|83078.4|83028.4|83053.3|83003.3|809
1621555200000|2021-05-21 00:00:00|83092.5|83042.5|83070.9|83020.9|83138.3|83070.3|83065|83015|1319
1621555500000|2021-05-21 00:05:00|83070.8|83020.8|83048.9|82998.9|83084.4|83034.4|83046|82996|825
1621555800000|2021-05-21 00:10:00|83048.7|82998.7|83001.6|82951.6|83056.9|83006.9|82997.6|82947.6|1047
1621556100000|2021-05-21 00:15:00|83002.6|82952.6|83037.6|82987.6|83063.6|83008.4|82996.9|82946.9|1487
1621556400000|2021-05-21 00:20:00|83041.6|82991.6|83042.7|82992.7|83066.5|83016.5|83029.8|82979.8|1226
1621556700000|2021-05-21 00:25:00|83043.5|82993.5|83007.8|82957.8|83050.6|83000.6|83006.7|82956.7|857
1621557000000|2021-05-21 00:30:00|83008.4|82958.4|83033.5|82983.5|83043.4|82993.4|83004.1|82954.1|1048
1621557300000|2021-05-21 00:35:00|83033.7|82983.7|83053.1|83003.1|83057.8|83007.8|83021.3|82971.3|1047
1621557600000|2021-05-21 00:40:00|83055.9|83005.9|83070.4|83020.4|83077.6|83027.6|83054.7|83004.7|888
1621557900000|2021-05-21 00:45:00|83070.8|83020.8|83076.7|83026.7|83079.5|83029.5|83066.1|83016.1|682
1621558200000|2021-05-21 00:50:00|83077.6|83027.6|83094.6|83044.6|83110.5|83060.5|83074.9|83024.9|1232
1621558500000|2021-05-21 00:55:00|83092.7|83042.7|83066.5|83016.5|83094.7|83044.7|83001.8|82951.8|1444
1621558800000|2021-05-21 01:00:00|83067.4|83017.4|83075.7|83025.7|83093.3|83043.3|83007.2|82957.2|1130
1621559100000|2021-05-21 01:05:00|83075.5|83025.5|83071.7|83021.7|83077.6|83027.6|83069|83019|634
1621559400000|2021-05-21 01:10:00|83071.4|83021.4|83043.8|82993.8|83074.4|83024.4|83042.7|82992.7|1126
1621559700000|2021-05-21 01:15:00|83043.9|82993.9|83044.9|82994.9|83054.2|83004.2|83040.4|82990.4|1598
1621560000000|2021-05-21 01:20:00|83045|82995|83055.9|83005.9|83060.3|83010.3|83040.8|82990.8|1657
1621560300000|2021-05-21 01:25:00|83054.6|83004.6|83056.1|83006.1|83068|83018|83033.5|82983.5|2225
1621560600000|2021-05-21 01:30:00|83053.8|83003.8|83024|82974|83073.7|83023.7|83018.4|82968.4|1532
1621560900000|2021-05-21 01:35:00|83024.1|82974.1|83021.9|82971.9|83024.1|82974.1|83010.6|82960.6|1370
1621561200000|2021-05-21 01:40:00|83021.8|82971.8|83044.3|82994.3|83049.2|82999.2|83021.7|82971.7|1448
1621561500000|2021-05-21 01:45:00|83044.2|82994.2|83050.5|83000.5|83059.8|83009.8|83039.5|82989.5|1479
1621561800000|2021-05-21 01:50:00|83050.4|83000.4|83045.5|82995.5|83058.9|83008.9|83036.1|82986.1|1309
1621562100000|2021-05-21 01:55:00|83044|82994|83055.3|83005.3|83066.8|83016.8|83040.8|82990.8|1401
1621562400000|2021-05-21 02:00:00|83054.2|83004.2|83109.5|83059.5|83109.5|83059.5|83051.3|83001.3|1266
1621562700000|2021-05-21 02:05:00|83109.3|83059.3|83109.3|83059.3|83131|83081|83102.8|83052.8|1470
1621563000000|2021-05-21 02:10:00|83109.5|83059.5|83119.1|83069.1|83127.6|83077.6|83105|83055|1556
1621563300000|2021-05-21 02:15:00|83119.5|83069.5|83133.8|83083.8|83135.6|83085.6|83117.9|83067.9|1181
1621563600000|2021-05-21 02:20:00|83133.7|83083.7|83116.1|83066.1|83135.6|83085.6|83114.7|83064.7|799
1621563900000|2021-05-21 02:25:00|83116.6|83066.6|83100.9|83050.9|83122.3|83072.3|83077|83027|936
1621564200000|2021-05-21 02:30:00|83100.8|83050.8|83117.5|83067.5|83143.3|83093.3|83098.9|83048.9|1192
1621564500000|2021-05-21 02:35:00|83117.6|83067.6|83141.8|83091.8|83147|83097|83104.6|83054.6|1307
1621564800000|2021-05-21 02:40:00|83142.1|83092.1|83120.4|83070.4|83142.4|83092.4|83110.6|83060.6|1323
1621565100000|2021-05-21 02:45:00|83119.7|83069.7|83108.7|83058.7|83129|83079|83104.5|83054.5|1037
1621565400000|2021-05-21 02:50:00|83108.6|83058.6|83098.3|83048.3|83122.2|83072.2|83090.5|83040.5|1316
1621565700000|2021-05-21 02:55:00|83098.4|83048.4|83086.7|83036.7|83103.7|83053.7|83081.8|83031.8|1053
1621566000000|2021-05-21 03:00:00|83085.9|83035.9|83090.6|83040.6|83102.6|83052.6|83080.6|83030.6|1336
1621566300000|2021-05-21 03:05:00|83091.6|83041.6|83102.4|83052.4|83103.8|83053.8|83083.7|83033.7|1138
1621566600000|2021-05-21 03:10:00|83102.1|83052.1|83111.2|83061.2|83114.7|83064.7|83100.2|83050.2|1028
1621566900000|2021-05-21 03:15:00|83111.5|83061.5|83098.1|83048.1|83116.8|83066.8|83095.2|83045.2|912
1621567200000|2021-05-21 03:20:00|83098.5|83048.5|83089.8|83039.8|83104|83054|83080.2|83030.2|996
1621567500000|2021-05-21 03:25:00|83089.9|83039.9|83097.5|83047.5|83105.8|83055.8|83087.5|83037.5|864
1621567800000|2021-05-21 03:30:00|83096.8|83046.8|83102.7|83052.7|83106|83056|83087.5|83037.5|928
1621568100000|2021-05-21 03:35:00|83102.4|83052.4|83093.5|83043.5|83108|83058|83090.9|83040.9|781
1621568400000|2021-05-21 03:40:00|83093.4|83043.4|83099.3|83049.3|83103.9|83053.9|83085.9|83035.9|817
1621568700000|2021-05-21 03:45:00|83099.2|83049.2|83110|83060|83113.6|83063.6|83097.7|83047.7|946
1621569000000|2021-05-21 03:50:00|83108.9|83058.9|83109.9|83059.9|83119|83069|83105|83055|729
1621569300000|2021-05-21 03:55:00|83110.1|83060.1|83079.6|83029.6|83115.4|83065.4|83078.2|83028.2|889
1621569600000|2021-05-21 04:00:00|83081.1|83031.1|83086.3|83036.3|83094.7|83044.7|83078.5|83028.5|1728
1621569900000|2021-05-21 04:05:00|83086.5|83036.5|83081.5|83031.5|83090.5|83040.5|83075.5|83025.5|1560
1621570200000|2021-05-21 04:10:00|83081.7|83031.7|83064.2|83014.2|83087.9|83037.9|83060.7|83010.7|1662
1621570500000|2021-05-21 04:15:00|83063.8|83013.8|83046.5|82996.5|83064|83014|83043.1|82993.1|1627
1621570800000|2021-05-21 04:20:00|83046|82996|83044.2|82994.2|83048.3|82998.3|83036.2|82986.2|1520
1621571100000|2021-05-21 04:25:00|83042.7|82992.7|83022.1|82972.1|83044.1|82994.1|83017.4|82967.4|1520
1621571400000|2021-05-21 04:30:00|83022|82972|83012.3|82962.3|83024.7|82974.7|83003.9|82953.9|1787
1621571700000|2021-05-21 04:35:00|83011|82961|83018.9|82968.9|83018.9|82968.9|83005.1|82955.1|812
1621572000000|2021-05-21 04:40:00|83017.2|82967.2|83025.9|82975.9|83029.5|82979.5|83014.1|82964.1|816
1621572300000|2021-05-21 04:45:00|83026.4|82976.4|83030.9|82980.9|83032.3|82982.3|83019.2|82969.2|763
1621572600000|2021-05-21 04:50:00|83031|82981|83022.8|82972.8|83031|82981|83018|82968|777
1621572900000|2021-05-21 04:55:00|83023.3|82973.3|83026.9|82976.9|83030.9|82980.9|83018.6|82968.6|794
1621573200000|2021-05-21 05:00:00|83027.3|82977.3|83004.6|82954.6|83027.3|82977.3|82999.1|82949.1|818
1621573500000|2021-05-21 05:05:00|83004.8|82954.8|83012.5|82962.5|83020.2|82970.2|83003.5|82953.5|616
1621573800000|2021-05-21 05:10:00|83013.2|82963.2|83010.8|82960.8|83024.5|82974.5|83006.9|82956.9|628
1621574100000|2021-05-21 05:15:00|83011|82961|83012.8|82962.8|83016.1|82966.1|83000.5|82950.5|917
1621574400000|2021-05-21 05:20:00|83013|82963|83031.5|82981.5|83032.5|82982.5|83009.3|82959.3|798
1621574700000|2021-05-21 05:25:00|83031.1|82981.1|83019.2|82969.2|83031.1|82981.1|83016.8|82966.8|628
1621575000000|2021-05-21 05:30:00|83018.7|82968.7|83024|82974|83031.2|82981.2|83012.3|82962.3|1493
1621575300000|2021-05-21 05:35:00|83023.8|82973.8|83062.9|83012.9|83069.1|83019.1|83020.6|82970.6|1291
1621575600000|2021-05-21 05:40:00|83063.1|83013.1|83078.4|83028.4|83080|83030|83058.5|83008.5|1144
1621575900000|2021-05-21 05:45:00|83077.7|83027.7|83087.9|83037.9|83093.4|83043.4|83074.8|83024.8|1067
1621576200000|2021-05-21 05:50:00|83087.8|83037.8|83075.4|83025.4|83088.2|83038.2|83072.8|83022.8|756
1621576500000|2021-05-21 05:55:00|83075.3|83025.3|83092.7|83042.7|83094.4|83044.4|83074.6|83024.6|666
1621576800000|2021-05-21 06:00:00|83093.1|83043.1|83046.9|82996.9|83096.4|83046.4|83040.4|82990.4|1316
1621577100000|2021-05-21 06:05:00|83047.1|82997.1|83037.2|82987.2|83050.5|83000.5|83019.1|82971.8|1076
1621577400000|2021-05-21 06:10:00|83037.4|82987.4|83045.5|82995.5|83048.1|83008.5|83023.5|82978.7|850
1621577700000|2021-05-21 06:15:00|83044.9|82994.9|83046.6|82996.6|83046.8|83002.9|83022.2|82979.5|833
1621578000000|2021-05-21 06:20:00|83046.5|82996.5|83043.8|83018.8|83055.9|83018.8|83032.9|82989.4|766
1621578300000|2021-05-21 06:25:00|83043.2|83018.2|83089.1|83039.1|83090.9|83040.9|83043.2|83004.4|1026
1621578600000|2021-05-21 06:30:00|83089.3|83039.3|83110.3|83060.3|83110.7|83069.4|83061.2|83014.2|1060
1621578900000|2021-05-21 06:35:00|83110.2|83060.2|83103.7|83078.7|83121.6|83083.1|83084|83043|1314
1621579200000|2021-05-21 06:40:00|83103.8|83078.8|83098.4|83073.4|83138.7|83103.4|83094.4|83058.6|1366
1621579500000|2021-05-21 06:45:00|83098.2|83073.2|83106.7|83081.7|83132.3|83095.7|83089|83050.3|1272
1621579800000|2021-05-21 06:50:00|83107.5|83082.5|83094.8|83069.8|83122.7|83087.5|83092.5|83056.6|1049
1621580100000|2021-05-21 06:55:00|83094.9|83069.9|83013.8|82988.8|83108.3|83071.3|83012.6|82975.9|1341
1621580400000|2021-05-21 07:00:00|83013.6|82988.6|82993.3|82943.3|83039.1|82992.2|82973|82929.5|1550
1621580700000|2021-05-21 07:05:00|82993.6|82943.6|83084.4|83034.4|83086.5|83048|82981.6|82943.4|1265
1621581000000|2021-05-21 07:10:00|83087.3|83037.3|83083.2|83033.2|83123.2|83086.2|83070.5|83030.9|1535
1621581300000|2021-05-21 07:15:00|83083|83033|83034.2|83009.2|83083|83033|83001.6|82951.6|1716
1621581600000|2021-05-21 07:20:00|83034.5|83009.5|83007.4|82982.4|83044|83019|83001.2|82976.2|1271
1621581900000|2021-05-21 07:25:00|83007.5|82982.5|83000|82950|83029.3|83004.3|82980.2|82930.2|1139
1621582200000|2021-05-21 07:30:00|83001.9|82951.9|83065.9|83040.9|83115.2|83076.7|83001.9|82951.9|1901
1621582500000|2021-05-21 07:35:00|83065.8|83040.8|83072.3|83047.3|83093.9|83057.6|83026.6|82993.2|1445
1621582800000|2021-05-21 07:40:00|83072.5|83047.5|83088.2|83063.2|83109.9|83073.3|83064.9|83029.8|1514
1621583100000|2021-05-21 07:45:00|83088.3|83063.3|83114.9|83089.9|83128.2|83103.2|83088.3|83063.3|1359
1621583400000|2021-05-21 07:50:00|83115.2|83090.2|83064.7|83039.7|83118.1|83093.1|83063.8|83038.8|1236
1621583700000|2021-05-21 07:55:00|83064.6|83039.6|83043.8|82993.8|83079|83042.4|83006|82972|1340
1621584000000|2021-05-21 08:00:00|83042.5|82992.5|83046.5|83021.5|83109.4|83059.4|83029|82986.6|1467
1621584300000|2021-05-21 08:05:00|83046.8|83021.8|83009.8|82984.8|83058|83030.3|83008.5|82969|1327
1621584600000|2021-05-21 08:10:00|83009.9|82984.9|83017.1|82992.1|83025|82995.6|82992.8|82958.1|1174
1621584900000|2021-05-21 08:15:00|83017|82992|82991.1|82966.1|83028.8|82994.9|82982.2|82943|1255
1621585200000|2021-05-21 08:20:00|82990.9|82965.9|82940.6|82915.6|83008.6|82973.5|82939.7|82900.1|1298
1621585500000|2021-05-21 08:25:00|82941.1|82916.1|82915.2|82865.2|82953.7|82916.1|82892|82854.7|1328
1621585800000|2021-05-21 08:30:00|82914.5|82864.5|82966.9|82941.9|82968.3|82943.3|82904|82861.5|1274
1621586100000|2021-05-21 08:35:00|82966.7|82941.7|82970.4|82945.4|82973|82947.7|82946.4|82921.4|1236
1621586400000|2021-05-21 08:40:00|82970.3|82945.3|82969.6|82944.6|82976.6|82951.6|82920.6|82895.6|1052
1621586700000|2021-05-21 08:45:00|82969.3|82944.3|82990|82965|82995.1|82970.1|82955.4|82930.4|1381
1621587000000|2021-05-21 08:50:00|82990.2|82965.2|82936.2|82911.2|82990.3|82965.3|82934.9|82909.9|1318
1621587300000|2021-05-21 08:55:00|82935.8|82910.8|82919.3|82869.3|82943.2|82918.2|82900.5|82868.9|1331
1621587600000|2021-05-21 09:00:00|82918.8|82868.8|82880.5|82855.5|82920.7|82889.8|82868.6|82829.5|1326
1621587900000|2021-05-21 09:05:00|82880.8|82855.8|82870.7|82845.7|82910.2|82874.6|82867.1|82842.1|1245
1621588200000|2021-05-21 09:10:00|82870.8|82845.8|82865.4|82840.4|82874|82849|82850.8|82812.7|1304
1621588500000|2021-05-21 09:15:00|82865.3|82840.3|82847.4|82822.4|82889.3|82851.1|82846.5|82813.9|1203
1621588800000|2021-05-21 09:20:00|82847.6|82822.6|82834.7|82809.7|82852.5|82823|82821.6|82795.5|1201
1621589100000|2021-05-21 09:25:00|82834.2|82809.2|82825.8|82800.8|82844.9|82816.5|82806.4|82772.3|1188
1621589400000|2021-05-21 09:30:00|82827|82802|82839.8|82814.8|82843.5|82817.5|82818.7|82790.3|1140
1621589700000|2021-05-21 09:35:00|82839.3|82814.3|82816.8|82791.8|82843.1|82818.1|82816.4|82791.4|1204
1621590000000|2021-05-21 09:40:00|82816.9|82791.9|82800.3|82775.3|82821.4|82796.4|82796|82763.1|1066
1621590300000|2021-05-21 09:45:00|82800.4|82775.4|82798.1|82773.1|82822.7|82788.3|82780.7|82744.3|1313
1621590600000|2021-05-21 09:50:00|82797.9|82772.9|82788.3|82763.3|82811.9|82786.9|82776.4|82739.6|1422
1621590900000|2021-05-21 09:55:00|82788.2|82763.2|82794.6|82769.6|82804.8|82779.8|82779.8|82754.8|1255
1621591200000|2021-05-21 10:00:00|82794.3|82769.3|82791.9|82766.9|82801.1|82776.1|82777.1|82750.5|1292
1621591500000|2021-05-21 10:05:00|82789.7|82764.7|82803.6|82778.6|82806.1|82781.1|82788.2|82763.2|1156
1621591800000|2021-05-21 10:10:00|82803.9|82778.9|82753.4|82728.4|82804.5|82779.5|82750.1|82725.1|1192
1621592100000|2021-05-21 10:15:00|82753.5|82728.5|82739.4|82714.4|82769|82739|82727.1|82701.1|1254
1621592400000|2021-05-21 10:20:00|82739.5|82714.5|82760.4|82735.4|82777.3|82741|82714.9|82685.1|1144
1621592700000|2021-05-21 10:25:00|82759|82734|82766.7|82741.7|82775.5|82742.1|82739.9|82714.9|1062
1621593000000|2021-05-21 10:30:00|82766.3|82741.3|82759.8|82734.8|82782.6|82751.2|82755|82718.4|1161
1621593300000|2021-05-21 10:35:00|82760|82735|82785.8|82760.8|82807|82779.8|82754.7|82724.5|1173
1621593600000|2021-05-21 10:40:00|82786.6|82761.6|82838|82813|82848.6|82813.5|82786.1|82761.1|1165
1621593900000|2021-05-21 10:45:00|82837.6|82812.6|82835.5|82810.5|82856.2|82831.2|82823.6|82793.8|1294
1621594200000|2021-05-21 10:50:00|82835.3|82810.3|82840.2|82815.2|82859.6|82825.7|82834.6|82799.5|1076
1621594500000|2021-05-21 10:55:00|82840|82815|82922.3|82897.3|82926.9|82901.9|82833.6|82808.6|1485
1621594800000|2021-05-21 11:00:00|82921.7|82896.7|82894.4|82869.4|82953|82920|82889.5|82863.3|1516
1621595100000|2021-05-21 11:05:00|82895|82870|82885.5|82860.5|82926.1|82892.2|82876.7|82847.2|1425
1621595400000|2021-05-21 11:10:00|82885.4|82860.4|82871.1|82846.1|82906.9|82871.2|82871.1|82845|1180
1621595700000|2021-05-21 11:15:00|82871|82846|82852.2|82827.2|82876.5|82851.5|82843|82818|1216
1621596000000|2021-05-21 11:20:00|82852.3|82827.3|82863.6|82838.6|82874.6|82849.6|82838.6|82813.6|1271
1621596300000|2021-05-21 11:25:00|82863.5|82838.5|82852.8|82827.8|82867.6|82842.6|82842.8|82817.8|1061
1621596600000|2021-05-21 11:30:00|82852.4|82827.4|82855|82830|82879.7|82848.4|82838.3|82813.3|1108
1621596900000|2021-05-21 11:35:00|82854.9|82829.9|82897.7|82847.7|82912.2|82875.9|82840.1|82801.4|1125
1621597200000|2021-05-21 11:40:00|82897.9|82847.9|82896|82846|82899.7|82868|82871.1|82836.7|1001
1621597500000|2021-05-21 11:45:00|82895.5|82845.5|82871.1|82846.1|82901.4|82866.2|82869.8|82844.8|984
1621597800000|2021-05-21 11:50:00|82871.3|82846.3|82952.1|82927.1|82965.9|82929.7|82862.1|82834.8|1206
1621598100000|2021-05-21 11:55:00|82952|82927|83025.3|83000.3|83052.8|83018|82935.8|82906.3|1761
1621598400000|2021-05-21 12:00:00|83024.4|82999.4|83026.5|83001.5|83063.4|83029.6|83009.5|82980.4|1866
1621598700000|2021-05-21 12:05:00|83039|83014|83106|83081|83131.5|83085.2|83007.3|82982.3|1653
1621599000000|2021-05-21 12:10:00|83120.5|83070.5|83060.2|83035.2|83135.1|83091.6|83058.9|83033.1|1663
1621599300000|2021-05-21 12:15:00|83060.5|83035.5|83037.5|83012.5|83069.8|83044.8|83037.4|83012.4|1484
1621599600000|2021-05-21 12:20:00|83037.4|83012.4|83021.3|82996.3|83052.9|83018.8|83004.8|82979.8|1272
1621599900000|2021-05-21 12:25:00|83021.4|82996.4|83027.2|83002.2|83045.3|83007.9|83002.1|82973.1|1156
1621600200000|2021-05-21 12:30:00|83028.1|83003.1|82989|82964|83045|83006.2|82976.5|82942.3|1229
1621600500000|2021-05-21 12:35:00|82987.7|82962.7|82986.3|82961.3|82995|82963|82963.6|82938.6|1360
1621600800000|2021-05-21 12:40:00|82986.2|82961.2|82967.7|82942.7|82986.2|82961.2|82949|82924|1283
1621601100000|2021-05-21 12:45:00|82965|82940|82977|82952|82987.2|82962.2|82955.9|82930.9|1057
1621601400000|2021-05-21 12:50:00|82977.2|82952.2|82941.7|82916.7|82977.4|82952.4|82939|82914|1076
1621601700000|2021-05-21 12:55:00|82941.6|82916.6|82933.7|82908.7|82944|82919|82907.3|82882.3|1449
1621602000000|2021-05-21 13:00:00|82933.6|82908.6|82923.5|82898.5|82939.1|82909.7|82887.4|82861.3|1411
1621602300000|2021-05-21 13:05:00|82923|82898|82975.3|82950.3|82993.3|82961.3|82919.1|82894.1|1251
1621602600000|2021-05-21 13:10:00|82974.4|82949.4|82986.7|82961.7|83003.9|82975.3|82967.6|82942.6|1171
1621602900000|2021-05-21 13:15:00|82986.4|82961.4|82982.2|82957.2|83003.9|82978.9|82961.1|82936.1|1313
1621603200000|2021-05-21 13:20:00|82981.3|82956.3|83022.6|82997.6|83041.5|83008.6|82972|82947|1214
1621603500000|2021-05-21 13:25:00|83022.7|82997.7|83011.5|82986.5|83039.8|83003.9|83008.8|82974.9|1152
1621603800000|2021-05-21 13:30:00|83011.3|82986.3|82998.6|82973.6|83035.2|82998.3|82991.6|82957.2|1124
1621604100000|2021-05-21 13:35:00|82998.7|82973.7|82992.5|82967.5|83008.5|82974.5|82975.2|82931.8|937
1621604400000|2021-05-21 13:40:00|82993|82968|82999.9|82949.9|83024|82975.4|82959.7|82919.5|919
1621604700000|2021-05-21 13:45:00|83006|82956|83070.1|83045.1|83083.4|83047|83003.6|82953.6|1203
1621605000000|2021-05-21 13:50:00|83068.9|83043.9|83119.6|83094.6|83145.8|83110.1|83060.4|83028.9|1181
1621605300000|2021-05-21 13:55:00|83119.8|83094.8|83076.9|83026.9|83147.8|83115.1|83069.9|83019.9|1313
1621605600000|2021-05-21 14:00:00|83077.2|83027.2|83109.7|83084.7|83128.8|83093.5|83065.7|83016.4|1631
1621605900000|2021-05-21 14:05:00|83109.5|83084.5|83159.1|83134.1|83190.7|83157.7|83092.8|83053.7|1580
1621606200000|2021-05-21 14:10:00|83159.3|83134.3|83243.2|83218.2|83257.2|83220.4|83138.7|83102.1|1653
1621606500000|2021-05-21 14:15:00|83243.3|83218.3|83227|83202|83282.3|83243.8|83203.3|83164.2|1777
1621606800000|2021-05-21 14:20:00|83227.5|83202.5|83221.8|83196.8|83251.9|83216.6|83203.8|83165.9|1444
1621607100000|2021-05-21 14:25:00|83221.5|83196.5|83216.6|83166.6|83236.6|83204.2|83192.1|83159|1248
1621607400000|2021-05-21 14:30:00|83216.5|83166.5|83234.9|83209.9|83268.3|83234.5|83205.9|83166.5|1468
1621607700000|2021-05-21 14:35:00|83233.9|83208.9|83254|83229|83282.8|83250.8|83227|83195.4|1579
1621608000000|2021-05-21 14:40:00|83254.6|83229.6|83216.5|83166.5|83278.5|83240.5|83197.8|83158.6|1569
1621608300000|2021-05-21 14:45:00|83203.1|83178.1|83204.1|83154.1|83250.6|83206.8|83188.7|83153.9|1690
1621608600000|2021-05-21 14:50:00|83204.5|83154.5|83185.6|83160.6|83228.6|83189.9|83170.5|83130.3|1488
1621608900000|2021-05-21 14:55:00|83186.8|83161.8|83165.8|83140.8|83226.4|83187.4|83161.3|83126|1686
1621609200000|2021-05-21 15:00:00|83165.4|83140.4|83196.5|83171.5|83218|83179.9|83156.6|83118.3|1565
1621609500000|2021-05-21 15:05:00|83196.7|83171.7|83210.2|83160.2|83212|83175.8|83161.9|83126|1339
1621609800000|2021-05-21 15:10:00|83210.5|83160.5|83170.3|83145.3|83212.9|83182.7|83167.8|83129.9|1221
1621610100000|2021-05-21 15:15:00|83171|83146|83158.8|83133.8|83197.5|83159|83158.2|83125.5|1142
1621610400000|2021-05-21 15:20:00|83158.9|83133.9|83153.4|83128.4|83182.7|83152.1|83147.4|83114.7|1150
1621610700000|2021-05-21 15:25:00|83151.7|83126.7|83188.4|83163.4|83205.1|83167.8|83133.7|83102.2|1362
1621611000000|2021-05-21 15:30:00|83188.6|83163.6|83168.4|83143.4|83205.6|83167.3|83168.1|83130.4|1321
1621611300000|2021-05-21 15:35:00|83168.7|83143.7|83169.8|83119.8|83172.2|83143.7|83119.3|83069.3|1332
1621611600000|2021-05-21 15:40:00|83169.6|83119.6|83168.3|83118.3|83176.9|83126.9|83151.5|83101.5|1058
1621611900000|2021-05-21 15:45:00|83168.4|83118.4|83200|83150|83202.3|83164.5|83168.4|83118.4|1044
1621612200000|2021-05-21 15:50:00|83200.3|83150.3|83251.9|83201.9|83314.4|83238.4|83185.3|83144.7|1310
1621612500000|2021-05-21 15:55:00|83253.3|83203.3|83287.9|83237.9|83300.2|83250.2|83253.3|83203.3|1391
1621612800000|2021-05-21 16:00:00|83288|83238|83278.2|83228.2|83294.4|83244.4|83276.2|83226.2|1422
1621613100000|2021-05-21 16:05:00|83277.5|83227.5|83304.8|83254.8|83312.9|83262.9|83247.4|83197.4|1437
1621613400000|2021-05-21 16:10:00|83305|83255|83298|83248|83310.2|83260.2|83284.7|83234.7|1454
1621613700000|2021-05-21 16:15:00|83298.7|83248.7|83299.9|83249.9|83310.1|83260.1|83289.5|83239.5|1074
1621614000000|2021-05-21 16:20:00|83299.8|83249.8|83321.5|83271.5|83326|83276|83299.8|83249.8|1321
1621614300000|2021-05-21 16:25:00|83321.6|83271.6|83336.8|83286.8|83343.7|83293.7|83280.9|83230.9|1319
1621614600000|2021-05-21 16:30:00|83336.7|83286.7|83368.6|83318.6|83374|83324|83334.9|83284.9|1709
1621614900000|2021-05-21 16:35:00|83369.9|83319.9|83369.2|83319.2|83374.9|83331.2|83355.4|83309.7|1549
1621615200000|2021-05-21 16:40:00|83369.1|83319.1|83335.9|83285.9|83370.3|83320.3|83334.7|83284.7|1050
1621615500000|2021-05-21 16:45:00|83336.2|83286.2|83363.5|83313.5|83368.5|83318.5|83333.9|83283.9|958
1621615800000|2021-05-21 16:50:00|83363.6|83313.6|83394.2|83344.2|83396.6|83346.6|83362.1|83312.1|961
1621616100000|2021-05-21 16:55:00|83394.3|83344.3|83410.3|83360.3|83466.9|83416.9|83391.6|83341.6|1454
1621616400000|2021-05-21 17:00:00|83409.9|83359.9|83386.8|83336.8|83430.5|83380.5|83386|83336|1151
1621616700000|2021-05-21 17:05:00|83387.1|83337.1|83385.6|83335.6|83393|83351.9|83367.8|83326.9|1034
1621617000000|2021-05-21 17:10:00|83385.7|83335.7|83368.3|83318.3|83388.2|83338.2|83347.7|83312.3|936
1621617300000|2021-05-21 17:15:00|83368.2|83318.2|83377.9|83327.9|83382.1|83332.1|83356.1|83315.2|1030
1621617600000|2021-05-21 17:20:00|83378.4|83328.4|83365.6|83315.6|83379.9|83329.9|83356.2|83306.2|994
1621617900000|2021-05-21 17:25:00|83365.3|83315.3|83355.3|83305.3|83374.3|83324.3|83344.4|83304.2|1077
1621618200000|2021-05-21 17:30:00|83355|83305|83335.5|83285.5|83358.9|83308.9|83335.1|83285.1|1054
1621618500000|2021-05-21 17:35:00|83335.7|83285.7|83334.5|83284.5|83349.6|83299.6|83332.4|83282.4|1137
1621618800000|2021-05-21 17:40:00|83334.7|83284.7|83318.7|83268.7|83336.6|83286.6|83315.3|83265.3|918
1621619100000|2021-05-21 17:45:00|83318.6|83268.6|83299.9|83249.9|83318.8|83268.8|83299.3|83249.3|1175
1621619400000|2021-05-21 17:50:00|83299.6|83249.6|83306.5|83256.5|83309.7|83259.7|83296.9|83246.9|770
1621619700000|2021-05-21 17:55:00|83306|83256|83284.4|83234.4|83315.8|83265.8|83282.3|83232.3|749
1621620000000|2021-05-21 18:00:00|83284.3|83234.3|83286|83236|83295.2|83245.2|83279.1|83229.1|728
1621620300000|2021-05-21 18:05:00|83285.9|83235.9|83289.9|83239.9|83299.5|83249.5|83282.4|83232.4|868
1621620600000|2021-05-21 18:10:00|83289.7|83239.7|83285.9|83235.9|83293.2|83243.2|83280.4|83230.4|718
1621620900000|2021-05-21 18:15:00|83286|83236|83282.4|83232.4|83289.3|83239.3|83279.7|83229.7|880
1621621200000|2021-05-21 18:20:00|83282|83232|83273.9|83223.9|83308.4|83259.9|83270|83220|962
1621621500000|2021-05-21 18:25:00|83273.8|83223.8|83281.4|83231.4|83287.6|83237.6|83273.5|83223.5|680
1621621800000|2021-05-21 18:30:00|83281.3|83231.3|83266.7|83216.7|83286.7|83236.7|83264.1|83214.1|896
1621622100000|2021-05-21 18:35:00|83266.9|83216.9|83303|83253|83304.4|83254.4|83265|83215|826
1621622400000|2021-05-21 18:40:00|83303.4|83253.4|83288.8|83238.8|83315.2|83265.2|83281.3|83231.3|1055
1621622700000|2021-05-21 18:45:00|83289.3|83239.3|83281.8|83231.8|83294.9|83256.6|83273.3|83225.4|781
1621623000000|2021-05-21 18:50:00|83281.6|83231.6|83270.6|83220.6|83283.1|83233.1|83270.4|83220.4|665
1621623300000|2021-05-21 18:55:00|83271.1|83221.1|83264.5|83214.5|83272.1|83222.1|83255.3|83205.3|808
1621623600000|2021-05-21 19:00:00|83264.6|83214.6|83274.4|83224.4|83274.6|83228.1|83252.1|83209.8|850
1621623900000|2021-05-21 19:05:00|83274.3|83224.3|83260.4|83210.4|83274.3|83228.4|83249.4|83204.6|829
1621624200000|2021-05-21 19:10:00|83260.1|83210.1|83222.8|83172.8|83260.8|83218.1|83221.2|83171.2|978
1621624500000|2021-05-21 19:15:00|83222.7|83172.7|83234.8|83184.8|83236.3|83186.3|83217.8|83167.8|867
1621624800000|2021-05-21 19:20:00|83234.9|83184.9|83242.4|83192.4|83242.4|83192.4|83226.2|83176.2|843
1621625100000|2021-05-21 19:25:00|83241.7|83191.7|83225.8|83175.8|83245.3|83195.3|83220|83170|898
1621625400000|2021-05-21 19:30:00|83224.3|83174.3|83239.9|83189.9|83245.2|83195.2|83222.6|83172.6|1169
1621625700000|2021-05-21 19:35:00|83239.8|83189.8|83241.5|83191.5|83245.8|83195.8|83232.9|83182.9|1462
1621626000000|2021-05-21 19:40:00|83241.7|83191.7|83247.6|83197.6|83260.7|83210.7|83234|83184|1446
1621626300000|2021-05-21 19:45:00|83245|83195|83257.6|83207.6|83268.8|83214.6|83237.7|83187.7|1718
1621626600000|2021-05-21 19:50:00|83257.7|83207.7|83259.5|83209.5|83270|83219.3|83232.2|83173.6|1969
1621626900000|2021-05-21 19:55:00|83259.6|83209.6|83281|83231|83289.3|83239.3|83252|83202|913
1621627200000|2021-05-21 20:00:00|83280.8|83230.8|83270.4|83220.4|83283.7|83233.7|83260.4|83210.4|1426
1621627500000|2021-05-21 20:05:00|83268.2|83218.2|83293.3|83243.3|83296.6|83246.6|83265.1|83215.1|1218
1621627800000|2021-05-21 20:10:00|83292.7|83242.7|83266.9|83216.9|83292.7|83242.7|83266.4|83216.4|1167
1621628100000|2021-05-21 20:15:00|83266.4|83216.4|83254.5|83204.5|83282.5|83232.5|83240.9|83190.9|1783
1621628400000|2021-05-21 20:20:00|83257.5|83207.5|83251.4|83201.4|83273|83223|83235|83185|1650
1621628700000|2021-05-21 20:25:00|83251.8|83201.8|83255.4|83205.4|83273.2|83223.2|83240.6|83190.6|1612
1621629000000|2021-05-21 20:30:00|83256|83206|83280.6|83230.6|83283.9|83233.9|83246.6|83196.6|1738
1621629300000|2021-05-21 20:35:00|83281.6|83231.6|83270.1|83220.1|83305.1|83255.1|83261.7|83211.7|1356
1621629600000|2021-05-21 20:40:00|83267|83217|83283.8|83233.8|83315.3|83265.3|83256|83206|1586
1621629900000|2021-05-21 20:45:00|83284.4|83234.4|83319.9|83269.9|83346.1|83277.5|83280.3|83218|1070
1621630200000|2021-05-21 20:50:00|83319.8|83269.8|83313.8|83263.8|83350|83277.4|83297.1|83220.9|1028
1621630500000|2021-05-21 20:55:00|83335|83232|83273.6|83162.6|83340.1|83240.8|83219.5|83108.5|481
1621800000000|2021-05-23 20:00:00|83297.4|83161.4|83297.4|83161.4|83297.4|83161.4|83297.4|83161.4|1
1621800600000|2021-05-23 20:10:00|83298.2|83162.2|83298.2|83162.2|83298.2|83162.2|83298.2|83162.2|1
1621801200000|2021-05-23 20:20:00|83298.3|83162.3|83298.3|83162.3|83298.3|83162.3|83298.3|83162.3|1
1621801500000|2021-05-23 20:25:00|83301.2|83165.2|83298.3|83162.3|83308.1|83172.1|83298.3|83162.3|3
1621801800000|2021-05-23 20:30:00|83300.1|83164.1|83298.3|83162.3|83300.1|83164.1|83298.3|83162.3|2
1621802100000|2021-05-23 20:35:00|83298.1|83162.1|83298.1|83162.1|83298.1|83162.1|83298.1|83162.1|1
1621803600000|2021-05-23 21:00:00|83321|83185|83234.9|83098.9|83326.5|83190.5|83234.9|83098.9|3
1621803900000|2021-05-23 21:05:00|83236|83100|83241.3|83105.3|83283.2|83147.2|83236|83100|22
1621804200000|2021-05-23 21:10:00|83241.6|83105.6|83239.7|83103.7|83250.2|83114.2|83239.7|83103.7|23
1621804500000|2021-05-23 21:15:00|83240.1|83104.1|83239.7|83103.7|83240.1|83104.1|83239.4|83103.4|6
1621804800000|2021-05-23 21:20:00|83255.5|83119.5|83241.8|83105.8|83269.7|83133.7|83236.7|83100.7|20
1621805100000|2021-05-23 21:25:00|83240.4|83104.4|83263.3|83127.3|83265.3|83129.3|83233.2|83097.2|42
1621805400000|2021-05-23 21:30:00|83264.6|83128.6|83243.8|83107.8|83271.5|83135.5|83243.8|83107.8|27
1621805700000|2021-05-23 21:35:00|83249|83113|83269.9|83133.9|83309.1|83173.1|83243.8|83107.8|30
1621806000000|2021-05-23 21:40:00|83269.6|83133.6|83254.5|83118.5|83273.4|83137.4|83247.8|83111.8|101
1621806300000|2021-05-23 21:45:00|83253.2|83117.2|83235|83124|83253.2|83129.6|83235|83116.7|40
1621806600000|2021-05-23 21:50:00|83235.1|83124.1|83237.6|83126.6|83237.6|83126.6|83231.6|83120.6|59
1621806900000|2021-05-23 21:55:00|83237.3|83126.3|83233.3|83122.3|83238.9|83127.9|83231.4|83120.4|57
1621807200000|2021-05-23 22:00:00|83233.1|83122.1|83265.1|83160.2|83320.5|83209.5|83200.9|83089.9|1353
1621807500000|2021-05-23 22:05:00|83255.8|83153.9|83265.6|83161.3|83321.4|83210.4|83228.1|83134|2174
1621807800000|2021-05-23 22:10:00|83265.7|83163.9|83260|83210|83301|83223.4|83242.7|83147.9|2338
1621808100000|2021-05-23 22:15:00|83264|83214|83285.9|83235.9|83325.7|83248.2|83248.8|83187.9|1045
1621808400000|2021-05-23 22:20:00|83285.8|83235.8|83280.7|83230.7|83315.1|83235.8|83269.8|83202.2|354
1621808700000|2021-05-23 22:25:00|83280.5|83230.5|83273.8|83223.8|83281.2|83231.2|83263.4|83213.4|268
1621809000000|2021-05-23 22:30:00|83273.7|83223.7|83272.2|83222.2|83310.5|83227.4|83268.6|83199.5|333
1621809300000|2021-05-23 22:35:00|83271.6|83221.6|83256.4|83206.4|83300.8|83230.1|83233.2|83169.4|620
1621809600000|2021-05-23 22:40:00|83257.7|83207.7|83253.3|83203.3|83293.5|83218.9|83228.6|83167.6|729
1621809900000|2021-05-23 22:45:00|83253.2|83203.2|83255.9|83205.9|83291.7|83225.4|83230.9|83151|839
1621810200000|2021-05-23 22:50:00|83255.2|83205.2|83259.7|83209.7|83298.3|83235.4|83238.1|83161|760
1621810500000|2021-05-23 22:55:00|83259.8|83209.8|83288.8|83187.4|83295.5|83214.2|83241.3|83161|146
1621810800000|2021-05-23 23:00:00|83262.5|83212.5|83296.9|83192.5|83316.3|83244.8|83240|83162|1003
1621811100000|2021-05-23 23:05:00|83294.2|83194|83254|83153.4|83299.3|83230|83219.6|83146.1|1259
1621811400000|2021-05-23 23:10:00|83252.7|83151.7|83263.7|83213.7|83291.7|83224.6|83224.6|83139.5|1488
1621811700000|2021-05-23 23:15:00|83263.6|83213.6|83237.3|83187.3|83295.6|83221|83229.8|83153.5|1107
1621812000000|2021-05-23 23:20:00|83236.9|83186.9|83241.5|83191.5|83274.9|83209.1|83223.2|83135|1290
1621812300000|2021-05-23 23:25:00|83271|83180|83240.4|83190.4|83283|83215.8|83229.6|83159.8|1163
1621812600000|2021-05-23 23:30:00|83248.7|83198.7|83242.4|83192.4|83267.8|83210.1|83223.2|83128|1412
1621812900000|2021-05-23 23:35:00|83241.6|83191.6|83220.2|83170.2|83262.3|83204.9|83207.6|83142.9|1474
1621813200000|2021-05-23 23:40:00|83218.4|83168.4|83220.3|83170.3|83242|83180.3|83198.5|83118.5|1646
1621813500000|2021-05-23 23:45:00|83219.5|83169.5|83224|83174|83254.1|83183.6|83209.3|83123.5|1230
1621813800000|2021-05-23 23:50:00|83224.3|83174.3|83219.3|83169.3|83249.7|83181.7|83198.2|83121|1272
1621814100000|2021-05-23 23:55:00|83221.4|83171.4|83221.4|83171.4|83252.6|83189.1|83211.9|83145.2|1196
1621814400000|2021-05-24 00:00:00|83221.7|83171.7|83232|83182|83240.1|83190.1|83203.9|83119|1464
1621814700000|2021-05-24 00:05:00|83231.4|83181.4|83223.5|83173.5|83239.7|83189.7|83207.5|83157.5|1107
1621815000000|2021-05-24 00:10:00|83218.7|83168.7|83230.1|83180.1|83232|83182|83202.6|83152.6|1256
1621815300000|2021-05-24 00:15:00|83230.6|83180.6|83230.2|83180.2|83240.3|83190.3|83219.4|83169.4|1021
1621815600000|2021-05-24 00:20:00|83230.3|83180.3|83236|83186|83243|83193|83224.3|83174.3|817
1621815900000|2021-05-24 00:25:00|83235.9|83185.9|83246.3|83196.3|83250.1|83200.1|83233|83183|762
1621816200000|2021-05-24 00:30:00|83246.6|83196.6|83247.1|83197.1|83260.7|83210.7|83241.9|83191.9|578
1621816500000|2021-05-24 00:35:00|83248|83198|83247|83197|83255.7|83205.7|83241.9|83191.9|791
1621816800000|2021-05-24 00:40:00|83248|83198|83252.5|83202.5|83255.2|83205.2|83246.1|83196.1|646
1621817100000|2021-05-24 00:45:00|83251.9|83201.9|83249.1|83199.1|83274.3|83224.3|83245.9|83195.9|746
1621817400000|2021-05-24 00:50:00|83249|83199|83254.4|83204.4|83257.2|83207.2|83242.6|83192.6|998
1621817700000|2021-05-24 00:55:00|83252.5|83202.5|83289.2|83239.2|83314.9|83264.9|83248.7|83198.7|1133
1621818000000|2021-05-24 01:00:00|83289.1|83239.1|83283.2|83233.2|83298.3|83248.3|83256.7|83206.7|1738
1621818300000|2021-05-24 01:05:00|83283.4|83233.4|83277.5|83227.5|83307.3|83244.6|83261.2|83209.7|1687
1621818600000|2021-05-24 01:10:00|83277.1|83227.1|83292.9|83242.9|83300.6|83250.6|83262.6|83212.6|1269
1621818900000|2021-05-24 01:15:00|83293.9|83243.9|83297.1|83247.1|83309.5|83259.5|83275|83225|972
1621819200000|2021-05-24 01:20:00|83298.4|83248.4|83305.6|83255.6|83311.4|83261.4|83289|83239|1154
1621819500000|2021-05-24 01:25:00|83305.7|83255.7|83290.2|83240.2|83316.7|83266.7|83290.2|83240.2|1323
1621819800000|2021-05-24 01:30:00|83292.3|83242.3|83277|83227|83301.9|83251.9|83259.7|83209.7|1418
1621820100000|2021-05-24 01:35:00|83277.1|83227.1|83271.1|83221.1|83290|83240|83264.2|83214.2|1391
1621820400000|2021-05-24 01:40:00|83271|83221|83252|83202|83276.9|83226.9|83251.7|83201.7|1281
1621820700000|2021-05-24 01:45:00|83254.3|83204.3|83247.6|83197.6|83255.8|83205.8|83243.2|83193.2|1222
1621821000000|2021-05-24 01:50:00|83246.2|83196.2|83234|83184|83261.5|83211.5|83231.1|83181.1|1147
1621821300000|2021-05-24 01:55:00|83234.2|83184.2|83235.1|83185.1|83246.1|83196.1|83229.3|83179.3|1311
1621821600000|2021-05-24 02:00:00|83237.5|83187.5|83251.4|83201.4|83264.1|83214.1|83229.6|83179.6|1395
1621821900000|2021-05-24 02:05:00|83251.7|83201.7|83238.4|83188.4|83260.1|83210.1|83223.3|83173.3|1731
1621822200000|2021-05-24 02:10:00|83251.3|83201.3|83287.4|83237.4|83290.5|83240.5|83234|83184|1791
1621822500000|2021-05-24 02:15:00|83288.2|83238.2|83307.9|83257.9|83311.1|83261.1|83278.9|83228.9|1957
1621822800000|2021-05-24 02:20:00|83307.6|83257.6|83275.7|83225.7|83335.5|83285.5|83274.3|83224.3|1777
1621823100000|2021-05-24 02:25:00|83275.4|83225.4|83259.2|83209.2|83277.4|83227.4|83240.2|83190.2|1308
1621823400000|2021-05-24 02:30:00|83258.6|83208.6|83266.7|83216.7|83307.1|83257.1|83245.5|83195.5|1462
1621823700000|2021-05-24 02:35:00|83267|83217|83267.2|83217.2|83283.6|83233.6|83260.5|83210.5|1136
1621824000000|2021-05-24 02:40:00|83265.5|83215.5|83266.2|83216.2|83273|83223|83255.7|83205.7|1333
1621824300000|2021-05-24 02:45:00|83264.5|83214.5|83296.7|83246.7|83304.6|83254.6|83258|83208|1577
1621824600000|2021-05-24 02:50:00|83296.6|83246.6|83286|83236|83310.7|83260.7|83281.7|83231.7|1037
1621824900000|2021-05-24 02:55:00|83291.2|83241.2|83306.4|83256.4|83318.9|83268.9|83267.8|83217.8|1648
1621825200000|2021-05-24 03:00:00|83306.3|83256.3|83281.9|83231.9|83319.5|83269.5|83268.4|83218.4|1433
1621825500000|2021-05-24 03:05:00|83281.7|83231.7|83312.4|83262.4|83317.6|83266.4|83264.6|83214.6|1156
1621825800000|2021-05-24 03:10:00|83309.8|83259.8|83294.2|83244.2|83329|83279|83278.1|83227.9|1129
1621826100000|2021-05-24 03:15:00|83294.3|83244.3|83299.3|83249.3|83320.3|83258.5|83286.7|83235.8|1323
1621826400000|2021-05-24 03:20:00|83299.7|83249.7|83300.2|83250.2|83319.2|83268.5|83288.7|83227.9|1239
1621826700000|2021-05-24 03:25:00|83300.9|83250.9|83295.8|83245.8|83316.3|83256|83291.6|83228.9|1149
1621827000000|2021-05-24 03:30:00|83295.9|83245.9|83283.3|83233.3|83304.9|83252.6|83278.6|83217.1|1105
1621827300000|2021-05-24 03:35:00|83283.5|83233.5|83277.8|83227.8|83305.3|83247.3|83274.4|83204.4|1164
1621827600000|2021-05-24 03:40:00|83279.7|83229.7|83280.7|83230.7|83306.6|83247.6|83276.1|83215.5|1702
1621827900000|2021-05-24 03:45:00|83281|83231|83286.3|83236.3|83303.5|83249.5|83275|83203.5|1862
1621828200000|2021-05-24 03:50:00|83288.2|83238.2|83286.9|83236.9|83300.9|83250.9|83269.2|83202|2145
1621828500000|2021-05-24 03:55:00|83288.3|83238.3|83283.6|83233.6|83299.9|83246.3|83271.6|83201.2|1970
1621828800000|2021-05-24 04:00:00|83283.5|83233.5|83283.9|83233.9|83297.9|83245.4|83261.9|83187.2|1935
1621829100000|2021-05-24 04:05:00|83284.2|83234.2|83271.1|83221.1|83287.5|83236|83263.8|83186.8|2001
1621829400000|2021-05-24 04:10:00|83269.8|83219.8|83275.3|83225.3|83288.6|83236.3|83266.9|83183.6|1878
1621829700000|2021-05-24 04:15:00|83273.6|83223.6|83279.2|83229.2|83291.5|83241.5|83265.3|83186.3|2164
1621830000000|2021-05-24 04:20:00|83277.1|83227.1|83281.8|83231.8|83293.8|83242.1|83274.8|83191|2236
1621830300000|2021-05-24 04:25:00|83281.6|83231.6|83289.9|83239.9|83304.8|83252.6|83274.9|83204|2010
1621830600000|2021-05-24 04:30:00|83291.5|83241.5|83313.2|83263.2|83315.9|83265.9|83283.9|83218.9|1705
1621830900000|2021-05-24 04:35:00|83313.5|83263.5|83305.9|83255.9|83317.8|83267.8|83292.9|83221.2|1408
1621831200000|2021-05-24 04:40:00|83305.2|83255.2|83312.1|83262.1|83318.1|83268.1|83299.7|83249.7|942
1621831500000|2021-05-24 04:45:00|83312.3|83262.3|83309.4|83259.4|83318.8|83268.8|83293.3|83218.6|1194
1621831800000|2021-05-24 04:50:00|83308.4|83258.4|83321.6|83271.6|83323.5|83273.5|83302.1|83252.1|726
1621832100000|2021-05-24 04:55:00|83322.2|83272.2|83315|83265|83328.8|83278.8|83309.2|83259.2|573
1621832400000|2021-05-24 05:00:00|83316.6|83266.6|83284.3|83234.3|83316.6|83266.6|83281.8|83231.8|1051
1621832700000|2021-05-24 05:05:00|83284.6|83234.6|83261.3|83211.3|83287.1|83237.1|83257.7|83207.7|952
1621833000000|2021-05-24 05:10:00|83261.2|83211.2|83256.2|83206.2|83265.9|83215.9|83255.7|83205.7|916
1621833300000|2021-05-24 05:15:00|83256.4|83206.4|83250.4|83200.4|83261.6|83211.6|83246.6|83196.6|903
1621833600000|2021-05-24 05:20:00|83250.5|83200.5|83245.6|83195.6|83250.8|83200.8|83240.3|83190.3|869
1621833900000|2021-05-24 05:25:00|83245.1|83195.1|83220|83170|83249.7|83199.7|83217.1|83167.1|903
1621834200000|2021-05-24 05:30:00|83219.4|83169.4|83227.4|83177.4|83234.5|83184.5|83215.4|83165.4|1131
1621834500000|2021-05-24 05:35:00|83227.6|83177.6|83225.7|83175.7|83233.8|83183.8|83218.4|83168.4|935
1621834800000|2021-05-24 05:40:00|83225.8|83175.8|83257.9|83207.9|83261.1|83211.1|83225.7|83175.7|1187
1621835100000|2021-05-24 05:45:00|83258.1|83208.1|83251.9|83201.9|83258.2|83208.2|83247.4|83197.4|1083
1621835400000|2021-05-24 05:50:00|83252.8|83202.8|83251|83201|83259|83209|83247.6|83197.6|840
1621835700000|2021-05-24 05:55:00|83250.9|83200.9|83231.7|83181.7|83252.8|83202.8|83227.3|83177.3|1087
1621836000000|2021-05-24 06:00:00|83231.5|83181.5|83216.9|83166.9|83257.7|83207.7|83200.2|83150.2|1463
1621836300000|2021-05-24 06:05:00|83222.6|83172.6|83182.8|83132.8|83233.7|83183.7|83170.3|83126.5|1354
1621836600000|2021-05-24 06:10:00|83182.9|83132.9|83144.1|83094.1|83191.5|83144.4|83139.2|83094.1|1330
1621836900000|2021-05-24 06:15:00|83145.1|83095.1|83157.6|83107.6|83167.7|83129.4|83119.7|83075.9|1028
1621837200000|2021-05-24 06:20:00|83157.7|83107.7|83153.5|83103.5|83165.2|83126.2|83131.2|83091.8|1170
1621837500000|2021-05-24 06:25:00|83154.1|83104.1|83177.6|83127.6|83188.9|83146.8|83153.5|83103.5|1160
1621837800000|2021-05-24 06:30:00|83177.2|83127.2|83185.2|83135.2|83188|83147.9|83149.7|83108.5|1231
1621838100000|2021-05-24 06:35:00|83184.9|83134.9|83163|83138|83204.1|83157.8|83158.3|83120.7|1176
1621838400000|2021-05-24 06:40:00|83162.7|83137.7|83135.3|83110.3|83178.8|83139.2|83128.1|83084|1139
1621838700000|2021-05-24 06:45:00|83135.2|83110.2|83150.7|83125.7|83173.8|83137.4|83135.1|83102.5|876
1621839000000|2021-05-24 06:50:00|83149.9|83124.9|83150.7|83100.7|83183.3|83146|83137|83099.7|971
1621839300000|2021-05-24 06:55:00|83139.9|83114.9|83205.4|83180.4|83229.9|83182.9|83137.7|83103.9|1310
1621839600000|2021-05-24 07:00:00|83203.2|83178.2|83165.4|83140.4|83203.2|83178.2|83131.6|83106.6|1465
1621839900000|2021-05-24 07:05:00|83165.5|83140.5|83134.4|83109.4|83167.2|83142.2|83123.6|83098.6|1367
1621840200000|2021-05-24 07:10:00|83134.7|83109.7|83164.7|83139.7|83191|83166|83127.4|83102.4|1275
1621840500000|2021-05-24 07:15:00|83164.9|83139.9|83123.4|83098.4|83183|83158|83115.6|83090.6|1221
1621840800000|2021-05-24 07:20:00|83124.6|83099.6|83175.6|83150.6|83186.9|83161.9|83123.7|83098.7|1356
1621841100000|2021-05-24 07:25:00|83175.4|83150.4|83133.1|83108.1|83188|83163|83128.4|83103.4|1229
1621841400000|2021-05-24 07:30:00|83132.9|83107.9|83125.8|83100.8|83135.2|83110.2|83117.6|83092.6|1330
1621841700000|2021-05-24 07:35:00|83126.1|83101.1|83155.5|83130.5|83167.8|83142.8|83117.8|83092.8|1230
1621842000000|2021-05-24 07:40:00|83155.7|83130.7|83155.2|83130.2|83159|83134|83125.5|83100.5|1281
1621842300000|2021-05-24 07:45:00|83155.4|83130.4|83123.1|83098.1|83155.4|83130.4|83115.5|83090.5|1173
1621842600000|2021-05-24 07:50:00|83122.8|83097.8|83133|83108|83145.7|83120.7|83113.7|83088.7|1028
1621842900000|2021-05-24 07:55:00|83133.1|83108.1|83144|83119|83166.5|83141.5|83117.5|83092.5|1299
1621843200000|2021-05-24 08:00:00|83144.3|83119.3|83175.9|83150.9|83178.1|83153.1|83132|83107|1269
1621843500000|2021-05-24 08:05:00|83176.3|83151.3|83174.4|83149.4|83200.1|83175.1|83171.4|83146.4|1042
1621843800000|2021-05-24 08:10:00|83174.1|83149.1|83173.2|83148.2|83185.2|83160.2|83163.6|83138.6|1121
1621844100000|2021-05-24 08:15:00|83173.3|83148.3|83195.1|83170.1|83204.4|83179.4|83156.9|83131.9|1251
1621844400000|2021-05-24 08:20:00|83195|83170|83178.3|83153.3|83203.4|83178.4|83166.4|83141.4|1244
1621844700000|2021-05-24 08:25:00|83178.8|83153.8|83186.9|83161.9|83198.5|83173.5|83161.1|83136.1|1062
1621845000000|2021-05-24 08:30:00|83187|83162|83237.5|83212.5|83245.4|83220.4|83180.3|83155.3|1327
1621845300000|2021-05-24 08:35:00|83237.4|83212.4|83397.3|83372.3|83425.2|83400.2|83231.3|83206.3|1916
1621845600000|2021-05-24 08:40:00|83395.4|83370.4|83298|83273|83396.7|83371.7|83290.5|83265.5|1684
1621845900000|2021-05-24 08:45:00|83297.8|83272.8|83303.8|83278.8|83339|83314|83286.3|83261.3|1524
1621846200000|2021-05-24 08:50:00|83303.2|83278.2|83314.9|83289.9|83319|83294|83276.7|83251.7|1490
1621846500000|2021-05-24 08:55:00|83314.3|83289.3|83252.9|83227.9|83318.6|83293.6|83243.3|83218.3|1441
1621846800000|2021-05-24 09:00:00|83253.9|83228.9|83284.9|83259.9|83330.2|83305.2|83246.9|83221.9|1602
1621847100000|2021-05-24 09:05:00|83285|83260|83275.7|83250.7|83318.5|83293.5|83270.9|83245.9|1437
1621847400000|2021-05-24 09:10:00|83275.4|83250.4|83282.3|83257.3|83283.1|83258.1|83250.4|83225.4|1309
1621847700000|2021-05-24 09:15:00|83282.5|83257.5|83298.9|83273.9|83299.1|83274.1|83274.4|83249.4|1211
1621848000000|2021-05-24 09:20:00|83298.7|83273.7|83263|83238|83298.7|83273.7|83253.3|83228.3|1155
1621848300000|2021-05-24 09:25:00|83262.6|83237.6|83285.9|83260.9|83286|83261|83257.7|83232.7|914
1621848600000|2021-05-24 09:30:00|83285.6|83260.6|83293.3|83268.3|83305.1|83280.1|83276.7|83251.7|1247
1621848900000|2021-05-24 09:35:00|83293.7|83268.7|83311|83286|83328.1|83303.1|83292.6|83267.6|1326
1621849200000|2021-05-24 09:40:00|83310.7|83285.7|83249.6|83224.6|83311.2|83286.2|83246.1|83221.1|1333
1621849500000|2021-05-24 09:45:00|83249.9|83224.9|83252.7|83227.7|83283.8|83258.8|83244.2|83219.2|1269
1621849800000|2021-05-24 09:50:00|83252.9|83227.9|83212.1|83187.1|83252.9|83227.9|83205.4|83180.4|1200
1621850100000|2021-05-24 09:55:00|83213|83188|83204.6|83179.6|83235.9|83210.9|83201.8|83176.8|1317
1621850400000|2021-05-24 10:00:00|83204.8|83179.8|83171.1|83146.1|83221.8|83196.8|83162.5|83137.5|1390
1621850700000|2021-05-24 10:05:00|83170.6|83145.6|83181.6|83156.6|83206.9|83181.9|83166.9|83141.9|1239
1621851000000|2021-05-24 10:10:00|83181.7|83156.7|83197.7|83172.7|83197.9|83172.9|83160.4|83135.4|1399
1621851300000|2021-05-24 10:15:00|83197.9|83172.9|83202.8|83177.8|83207.6|83182.6|83156.2|83131.2|1326
1621851600000|2021-05-24 10:20:00|83202.9|83177.9|83175.1|83150.1|83225.3|83200.3|83173.8|83148.8|1317
1621851900000|2021-05-24 10:25:00|83176.7|83151.7|83187.1|83162.1|83209.4|83184.4|83170|83145|1275
1621852200000|2021-05-24 10:30:00|83186.9|83161.9|83222.1|83197.1|83226.3|83201.3|83183.4|83158.4|1248
1621852500000|2021-05-24 10:35:00|83217.7|83192.7|83188.3|83163.3|83217.7|83192.7|83185.1|83160.1|1094
1621852800000|2021-05-24 10:40:00|83187.9|83162.9|83171.2|83146.2|83204.2|83179.2|83167|83142|1206
1621853100000|2021-05-24 10:45:00|83170.4|83145.4|83182.8|83157.8|83189.6|83164.6|83163.2|83138.2|1145
1621853400000|2021-05-24 10:50:00|83182.6|83157.6|83192.6|83167.6|83208.6|83183.6|83178.7|83153.7|1115
1621853700000|2021-05-24 10:55:00|83192.8|83167.8|83216.3|83191.3|83226.4|83201.4|83191.6|83166.6|1176
1621854000000|2021-05-24 11:00:00|83213.6|83188.6|83238.6|83213.6|83240.7|83215.7|83192.2|83167.2|1212
1621854300000|2021-05-24 11:05:00|83239|83214|83273.6|83248.6|83280.5|83255.5|83224.5|83199.5|1173
1621854600000|2021-05-24 11:10:00|83273.4|83248.4|83264.3|83239.3|83291.8|83266.8|83263.5|83238.5|1121
1621854900000|2021-05-24 11:15:00|83264.2|83239.2|83274.1|83249.1|83275.8|83250.8|83229.3|83204.3|1143
1621855200000|2021-05-24 11:20:00|83274|83249|83262.6|83237.6|83281.9|83256.9|83257.9|83232.9|1251
1621855500000|2021-05-24 11:25:00|83262.3|83237.3|83289.2|83264.2|83289.8|83264.8|83258.6|83233.6|1187
1621855800000|2021-05-24 11:30:00|83288.5|83263.5|83280.5|83255.5|83291.8|83266.8|83268.7|83243.7|1133
1621856100000|2021-05-24 11:35:00|83281|83256|83261.4|83236.4|83303.7|83278.7|83259.4|83234.4|980
1621856400000|2021-05-24 11:40:00|83261.7|83236.7|83252.7|83227.7|83276.4|83251.4|83252.7|83227.7|944
1621856700000|2021-05-24 11:45:00|83253.5|83228.5|83244.3|83219.3|83258.9|83233.9|83233.1|83208.1|1101
1621857000000|2021-05-24 11:50:00|83244.1|83219.1|83290.2|83265.2|83296.9|83271.9|83243.1|83218.1|1253
1621857300000|2021-05-24 11:55:00|83290.3|83265.3|83263.9|83238.9|83291.2|83266.2|83249.5|83224.5|1527
1621857600000|2021-05-24 12:00:00|83264|83239|83270.8|83245.8|83275.7|83250.7|83245.3|83220.3|1177
1621857900000|2021-05-24 12:05:00|83268.8|83243.8|83244.8|83219.8|83282.1|83257.1|83244.8|83219.8|1073
1621858200000|2021-05-24 12:10:00|83244.1|83219.1|83266.8|83241.8|83270.4|83245.4|83223.8|83198.8|1259
1621858500000|2021-05-24 12:15:00|83266.3|83241.3|83282.9|83257.9|83296.7|83271.7|83262.3|83237.3|1143
1621858800000|2021-05-24 12:20:00|83282.2|83257.2|83308.4|83283.4|83309.6|83284.6|83261.2|83236.2|1060
1621859100000|2021-05-24 12:25:00|83308.8|83283.8|83289.9|83264.9|83314.4|83289.4|83288|83263|1006
1621859400000|2021-05-24 12:30:00|83289.8|83264.8|83292.3|83267.3|83299.4|83274.4|83274.1|83249.1|1183
1621859700000|2021-05-24 12:35:00|83292.2|83267.2|83306.8|83281.8|83307|83282|83270.9|83245.9|1088
1621860000000|2021-05-24 12:40:00|83306.9|83281.9|83307.4|83282.4|83311.9|83286.9|83292.8|83267.8|1062
1621860300000|2021-05-24 12:45:00|83307.5|83282.5|83296.7|83271.7|83320.5|83295.5|83294|83269|1035
1621860600000|2021-05-24 12:50:00|83297.1|83272.1|83280.7|83255.7|83300.9|83275.9|83274.7|83249.7|883
1621860900000|2021-05-24 12:55:00|83280.9|83255.9|83288.1|83263.1|83289.3|83264.3|83272.8|83247.8|1159
1621861200000|2021-05-24 13:00:00|83287.7|83262.7|83307.1|83282.1|83312|83287|83264.3|83239.3|1485
1621861500000|2021-05-24 13:05:00|83307|83282|83290.9|83265.9|83307.7|83282.7|83279.4|83254.4|1121
1621861800000|2021-05-24 13:10:00|83292.4|83267.4|83302|83277|83317.4|83292.4|83288.6|83263.6|1238
1621862100000|2021-05-24 13:15:00|83302.2|83277.2|83288.3|83263.3|83302.9|83277.9|83280.9|83255.9|1192
1621862400000|2021-05-24 13:20:00|83288.2|83263.2|83273|83248|83311|83286|83264.4|83239.4|1206
1621862700000|2021-05-24 13:25:00|83272.9|83247.9|83224.7|83199.7|83283.7|83258.7|83217.1|83192.1|935
1621863000000|2021-05-24 13:30:00|83225.2|83200.2|83252.4|83227.4|83268.7|83243.7|83214|83189|1017
1621863300000|2021-05-24 13:35:00|83249.5|83224.5|83214|83189|83252.9|83227.9|83195.2|83170.2|1162
1621863600000|2021-05-24 13:40:00|83213.9|83188.9|83221.2|83196.2|83237.8|83212.8|83178|83153|1553
1621863900000|2021-05-24 13:45:00|83221.3|83196.3|83199.2|83174.2|83244.5|83219.5|83198.6|83173.6|1423
1621864200000|2021-05-24 13:50:00|83199.7|83174.7|83195.6|83170.6|83211.2|83186.2|83180.6|83155.6|1464
1621864500000|2021-05-24 13:55:00|83194.1|83169.1|83195.6|83170.6|83223.9|83198.9|83158.6|83133.6|1472
1621864800000|2021-05-24 14:00:00|83195.2|83170.2|83213.7|83188.7|83228.8|83203.8|83169.4|83144.4|1505
1621865100000|2021-05-24 14:05:00|83213.8|83188.8|83194|83169|83232.9|83207.9|83184.6|83159.6|1192
1621865400000|2021-05-24 14:10:00|83195.1|83170.1|83204.2|83179.2|83211.6|83186.6|83183.7|83158.7|1258
1621865700000|2021-05-24 14:15:00|83203.7|83178.7|83160.5|83135.5|83204.4|83179.4|83147.5|83122.5|1136
1621866000000|2021-05-24 14:20:00|83159.9|83134.9|83177.4|83152.4|83179.6|83154.6|83095.6|83070.6|1377
1621866300000|2021-05-24 14:25:00|83177.7|83152.7|83167.2|83142.2|83196.4|83171.4|83161.6|83136.6|1189
1621866600000|2021-05-24 14:30:00|83166.4|83141.4|83222.8|83197.8|83222.8|83197.8|83150.4|83125.4|1353
1621866900000|2021-05-24 14:35:00|83222.4|83197.4|83214|83189|83234.6|83209.6|83201.6|83176.6|1322
1621867200000|2021-05-24 14:40:00|83213.5|83188.5|83148.8|83123.8|83247.3|83222.3|83132|83107|1407
1621867500000|2021-05-24 14:45:00|83149.5|83124.5|83164.9|83139.9|83175.4|83150.4|83131.6|83106.6|1454
1621867800000|2021-05-24 14:50:00|83163.5|83138.5|83234.7|83209.7|83247.6|83222.6|83149|83124|1453
1621868100000|2021-05-24 14:55:00|83234.6|83209.6|83205.9|83180.9|83258.6|83233.6|83193.1|83168.1|1569
1621868400000|2021-05-24 15:00:00|83205.2|83180.2|83165.9|83140.9|83205.2|83180.2|83150.2|83125.2|1494
1621868700000|2021-05-24 15:05:00|83166.3|83141.3|83171.9|83146.9|83185.9|83160.9|83150.8|83125.8|1030
1621869000000|2021-05-24 15:10:00|83171.7|83146.7|83203.2|83178.2|83212.3|83187.3|83162.4|83137.4|1037
1621869300000|2021-05-24 15:15:00|83201.9|83176.9|83196.8|83171.8|83217.8|83192.8|83175.2|83150.2|1160
1621869600000|2021-05-24 15:20:00|83196.3|83171.3|83193.2|83168.2|83205.3|83180.3|83184.5|83159.5|908
1621869900000|2021-05-24 15:25:00|83193.5|83168.5|83198.9|83173.9|83212.7|83187.7|83183.3|83158.3|1206
1621870200000|2021-05-24 15:30:00|83199|83174|83246.4|83221.4|83253.9|83228.9|83197.6|83172.6|1330
1621870500000|2021-05-24 15:35:00|83246.8|83221.8|83252|83227|83260.8|83235.8|83234.4|83209.4|1278
1621870800000|2021-05-24 15:40:00|83251.5|83226.5|83216.9|83191.9|83256|83231|83208.4|83183.4|1353
1621871100000|2021-05-24 15:45:00|83216.7|83191.7|83220.9|83195.9|83224.1|83199.1|83199.7|83174.7|1073
1621871400000|2021-05-24 15:50:00|83222.4|83197.4|83229.5|83204.5|83240.2|83215.2|83219.5|83194.5|1242
1621871700000|2021-05-24 15:55:00|83229.1|83204.1|83233.2|83208.2|83260.3|83235.3|83227.3|83202.3|1307
1621872000000|2021-05-24 16:00:00|83233.5|83208.5|83200.3|83175.3|83233.5|83208.5|83198|83173|1243
1621872300000|2021-05-24 16:05:00|83200.1|83175.1|83224.2|83199.2|83229.8|83204.8|83193.6|83168.6|998
1621872600000|2021-05-24 16:10:00|83224.4|83199.4|83210.5|83185.5|83245.3|83220.3|83203|83178|1129
1621872900000|2021-05-24 16:15:00|83210.9|83185.9|83223.1|83198.1|83228.6|83203.6|83208.6|83183.6|752
1621873200000|2021-05-24 16:20:00|83222.3|83197.3|83227.2|83202.2|83231.9|83206.9|83217|83192|1155
1621873500000|2021-05-24 16:25:00|83227.1|83202.1|83257.5|83232.5|83258.2|83233.2|83224|83199|1109
1621873800000|2021-05-24 16:30:00|83257.4|83232.4|83244.1|83219.1|83258.2|83233.2|83241.5|83216.5|850
1621874100000|2021-05-24 16:35:00|83244.5|83219.5|83235.6|83210.6|83246.5|83221.5|83232|83207|951
1621874400000|2021-05-24 16:40:00|83235.9|83210.9|83228.6|83203.6|83239|83214|83225|83200|931
1621874700000|2021-05-24 16:45:00|83228.3|83203.3|83213.2|83188.2|83229.8|83204.8|83212.2|83187.2|1010
1621875000000|2021-05-24 16:50:00|83213.5|83188.5|83211.6|83186.6|83220.6|83195.6|83207.1|83182.1|879
1621875300000|2021-05-24 16:55:00|83211.3|83186.3|83201.4|83176.4|83217.6|83192.6|83201.3|83176.3|703
1621875600000|2021-05-24 17:00:00|83201|83176|83227.8|83202.8|83234.8|83209.8|83200.1|83175.1|1011
1621875900000|2021-05-24 17:05:00|83227.9|83202.9|83256.8|83231.8|83259.2|83234.2|83222.8|83197.8|1061
1621876200000|2021-05-24 17:10:00|83258.2|83233.2|83247.4|83222.4|83260.1|83235.1|83238|83213|1013
1621876500000|2021-05-24 17:15:00|83247.5|83222.5|83232.7|83207.7|83253.1|83228.1|83224.8|83199.8|732
1621876800000|2021-05-24 17:20:00|83233.3|83208.3|83218.7|83193.7|83239.5|83214.5|83210.7|83185.7|974
1621877100000|2021-05-24 17:25:00|83218.9|83193.9|83186|83161|83218.9|83193.9|83184.4|83159.4|972
1621877400000|2021-05-24 17:30:00|83186.2|83161.2|83171.8|83146.8|83191.1|83166.1|83170.7|83145.7|854
1621877700000|2021-05-24 17:35:00|83171.7|83146.7|83185.7|83160.7|83187.4|83162.4|83165.2|83140.2|934
1621878000000|2021-05-24 17:40:00|83185.6|83160.6|83178.3|83153.3|83187.9|83162.9|83175.7|83150.7|891
1621878300000|2021-05-24 17:45:00|83178.7|83153.7|83153.3|83128.3|83180.2|83155.2|83149.4|83124.4|815
1621878600000|2021-05-24 17:50:00|83153.6|83128.6|83151.8|83126.8|83159.1|83134.1|83150.9|83125.9|619
1621878900000|2021-05-24 17:55:00|83151.6|83126.6|83139|83114|83162.7|83137.7|83129.3|83104.3|1005
1621879200000|2021-05-24 18:00:00|83139.4|83114.4|83139.7|83114.7|83146.5|83121.5|83136|83111|894
1621879500000|2021-05-24 18:05:00|83140.1|83115.1|83146.5|83121.5|83150.2|83125.2|83136.8|83111.8|817
1621879800000|2021-05-24 18:10:00|83146.3|83121.3|83149|83124|83150.1|83125.1|83141.6|83116.6|668
1621880100000|2021-05-24 18:15:00|83148.9|83123.9|83148.7|83123.7|83150.2|83125.2|83144.4|83119.4|626
1621880400000|2021-05-24 18:20:00|83148.4|83123.4|83148|83123|83150.4|83125.4|83145.8|83120.8|459
1621880700000|2021-05-24 18:25:00|83147.8|83122.8|83149.7|83124.7|83156.9|83131.9|83147.1|83122.1|586
1621881000000|2021-05-24 18:30:00|83150.4|83125.4|83157.7|83132.7|83167.5|83142.5|83146.5|83121.5|799
1621881300000|2021-05-24 18:35:00|83158.2|83133.2|83157.4|83132.4|83161|83136|83149.5|83124.5|623
1621881600000|2021-05-24 18:40:00|83157.3|83132.3|83165.1|83140.1|83175.9|83150.9|83156.9|83131.9|742
1621881900000|2021-05-24 18:45:00|83165.2|83140.2|83156.5|83131.5|83167.3|83142.3|83154.3|83129.3|949
1621882200000|2021-05-24 18:50:00|83155.9|83130.9|83142.6|83117.6|83156.8|83131.8|83138.9|83113.9|785
1621882500000|2021-05-24 18:55:00|83142.7|83117.7|83148.4|83123.4|83154.6|83129.6|83126.7|83101.7|1137
1621882800000|2021-05-24 19:00:00|83149.2|83124.2|83148.9|83123.9|83156.3|83131.3|83146.6|83121.6|610
1621883100000|2021-05-24 19:05:00|83149.4|83124.4|83151.1|83126.1|83155.8|83130.8|83142.7|83117.7|761
1621883400000|2021-05-24 19:10:00|83151|83126|83142.8|83117.8|83152.3|83127.3|83136.6|83111.6|788
1621883700000|2021-05-24 19:15:00|83140.2|83115.2|83131|83106|83150.6|83125.6|83130.6|83105.6|738
1621884000000|2021-05-24 19:20:00|83130.6|83105.6|83139.1|83114.1|83142.2|83117.2|83124.4|83099.4|851
1621884300000|2021-05-24 19:25:00|83139.3|83114.3|83142.8|83117.8|83150.6|83125.6|83133.5|83108.5|802
1621884600000|2021-05-24 19:30:00|83145.6|83120.6|83144.3|83119.3|83149.2|83124.2|83133.7|83108.7|838
1621884900000|2021-05-24 19:35:00|83142.3|83117.3|83139|83114|83144.6|83119.6|83133.5|83108.5|714
1621885200000|2021-05-24 19:40:00|83139.3|83114.3|83127|83102|83142.6|83117.6|83123.6|83098.6|1007
1621885500000|2021-05-24 19:45:00|83127.1|83102.1|83121.4|83096.4|83129.3|83104.3|83119.5|83094.5|993
1621885800000|2021-05-24 19:50:00|83121.7|83096.7|83124.1|83099.1|83132.2|83107.2|83121.3|83096.3|805
1621886100000|2021-05-24 19:55:00|83123.4|83098.4|83111|83086|83130.3|83105.3|83105.8|83080.8|1005
1621886400000|2021-05-24 20:00:00|83110.8|83085.8|83118.3|83093.3|83122.4|83097.4|83097.3|83072.3|822
1621886700000|2021-05-24 20:05:00|83118.1|83093.1|83107.5|83082.5|83121.2|83096.2|83104.2|83079.2|476
1621887000000|2021-05-24 20:10:00|83107.9|83082.9|83122.2|83097.2|83127.2|83102.2|83107.7|83082.7|509
1621887300000|2021-05-24 20:15:00|83122.4|83097.4|83142.6|83117.6|83145.7|83120.7|83116.1|83091.1|490
1621887600000|2021-05-24 20:20:00|83142.5|83117.5|83149.7|83124.7|83155.2|83130.2|83140.9|83115.9|410
1621887900000|2021-05-24 20:25:00|83153.1|83128.1|83163.4|83113.4|83163.6|83131.8|83142.6|83113.4|584
1621888200000|2021-05-24 20:30:00|83166.1|83116.1|83163.4|83113.4|83166.1|83131.7|83147|83111.8|845
1621888500000|2021-05-24 20:35:00|83163.1|83113.1|83142.8|83117.8|83164.8|83129.7|83141.1|83105.9|1000
1621888800000|2021-05-24 20:40:00|83142.1|83117.1|83145.6|83120.6|83162.5|83127.7|83138.9|83106.3|977
1621889100000|2021-05-24 20:45:00|83146|83121|83164.6|83114.6|83167.4|83121.6|83142.4|83103.3|1729
1621889400000|2021-05-24 20:50:00|83163.8|83113.8|83156.5|83106.5|83165.3|83115.3|83154.2|83104.2|1649
1621889700000|2021-05-24 20:55:00|83156.7|83106.7|83170.7|83120.7|83193.3|83126.1|83149.2|83098.3|496
1621890000000|2021-05-24 21:00:00|83220.1|83109.1|83178.8|83067.8|83243.3|83132.3|83165.8|83064|125
1621890300000|2021-05-24 21:05:00|83177.7|83066.7|83173.4|83062.4|83196|83085|83166.1|83055.1|122
1621890600000|2021-05-24 21:10:00|83175.8|83064.8|83183.9|83072.9|83184.8|83073.8|83163.2|83052.2|97
1621890900000|2021-05-24 21:15:00|83184.1|83073.1|83173.9|83062.9|83209|83098|83166.4|83055.4|152
1621891200000|2021-05-24 21:20:00|83174|83063|83165.1|83054.1|83183.2|83072.2|83159.8|83048.8|120
1621891500000|2021-05-24 21:25:00|83171|83060|83177.2|83066.2|83180.7|83069.7|83155.1|83044.1|191
1621891800000|2021-05-24 21:30:00|83176.6|83065.6|83175.4|83064.4|83182|83071|83154.2|83043.2|218
1621892100000|2021-05-24 21:35:00|83175.2|83064.2|83156.4|83045.4|83182.6|83071.6|83146.1|83035.1|250
1621892400000|2021-05-24 21:40:00|83156.1|83045.1|83169.1|83058.1|83192.2|83081.2|83153.7|83042.7|171
1621892700000|2021-05-24 21:45:00|83169.5|83058.5|83153.9|83042.9|83184|83073|83147.7|83036.7|232
1621893000000|2021-05-24 21:50:00|83160.9|83049.9|83168.3|83057.3|83173.5|83062.5|83132.2|83021.2|239
1621893300000|2021-05-24 21:55:00|83168.2|83057.2|83166.6|83055.6|83177.2|83066.2|83143.6|83032.6|205
1621893600000|2021-05-24 22:00:00|83162.7|83051.7|83196.8|83085.8|83230.8|83119.8|83162.5|83051.5|994
1621893900000|2021-05-24 22:05:00|83195.8|83084.8|83177.1|83066.1|83199.7|83088.7|83167.6|83056.6|2063
1621894200000|2021-05-24 22:10:00|83177.3|83066.3|83183.7|83072.7|83189.8|83078.8|83171.6|83060.6|2309
1621894500000|2021-05-24 22:15:00|83185.9|83074.9|83184.9|83073.9|83194.4|83094|83170|83062.8|502
1621894800000|2021-05-24 22:20:00|83185.2|83074.2|83180|83073.6|83190.3|83082.8|83174|83067.9|430
1621895100000|2021-05-24 22:25:00|83180.1|83072.9|83181.9|83070.9|83191.1|83080.1|83168|83063.4|541
1621895400000|2021-05-24 22:30:00|83178|83074.3|83176.4|83065.4|83185.9|83077.5|83167.9|83058.6|422
1621895700000|2021-05-24 22:35:00|83177.6|83066.6|83176.1|83065.1|83181.3|83070.3|83167.5|83060.2|397
1621896000000|2021-05-24 22:40:00|83177.4|83066.4|83162.5|83051.5|83177.7|83075.9|83153.7|83046.3|459
1621896300000|2021-05-24 22:45:00|83160.7|83049.7|83162.1|83051.1|83164.5|83057.3|83147.6|83044.7|553
1621896600000|2021-05-24 22:50:00|83162|83051|83166.3|83060.2|83170.4|83063.6|83152.1|83044|427
1621896900000|2021-05-24 22:55:00|83166|83060|83158.4|83051.8|83171.4|83065|83148.1|83046.6|539
1621897200000|2021-05-24 23:00:00|83152.2|83056|83160.3|83088.2|83172.3|83108.8|83099.8|83038.3|712
1621897500000|2021-05-24 23:05:00|83147.3|83097.3|83147.2|83097.2|83166.1|83102.1|83124.8|83074.8|597
1621897800000|2021-05-24 23:10:00|83142.9|83092.9|83135.8|83085.8|83144.8|83094.8|83128.9|83078.9|525
1621898100000|2021-05-24 23:15:00|83136.3|83086.3|83175.4|83125.4|83191.4|83129.4|83113.6|83076.2|641
1621898400000|2021-05-24 23:20:00|83175.6|83125.6|83174.3|83124.3|83193.1|83132|83164.2|83107.3|881
1621898700000|2021-05-24 23:25:00|83173.9|83123.9|83179.3|83129.3|83192.8|83130.7|83158.6|83105.8|744
1621899000000|2021-05-24 23:30:00|83179.4|83129.4|83167.3|83117.3|83194.7|83144.7|83165.9|83115.9|658
1621899300000|2021-05-24 23:35:00|83167.4|83117.4|83171.6|83121.6|83190.8|83131.6|83165.6|83113.8|424
1621899600000|2021-05-24 23:40:00|83171.4|83121.4|83158.9|83108.9|83184.4|83128.4|83158.9|83107.8|494
1621899900000|2021-05-24 23:45:00|83159.1|83109.1|83197.1|83147.1|83200.3|83159.6|83149.3|83099.3|1042
1621900200000|2021-05-24 23:50:00|83196.3|83146.3|83178.5|83128.5|83199.7|83159.6|83136.3|83086.3|898
1621900500000|2021-05-24 23:55:00|83178.3|83128.3|83187.6|83137.6|83191.8|83154.8|83174.3|83128|584
1621900800000|2021-05-25 00:00:00|83187.5|83137.5|83223.1|83173.1|83226.6|83176.6|83176.7|83137.4|944
1621901100000|2021-05-25 00:05:00|83222.9|83172.9|83196|83171|83226.1|83180.1|83191.8|83156.8|736
1621901400000|2021-05-25 00:10:00|83196.2|83171.2|83191.5|83166.5|83205.6|83174.7|83187.4|83154.1|666
1621901700000|2021-05-25 00:15:00|83191.3|83166.3|83156.4|83131.4|83192.1|83167.1|83155.7|83118.3|759
1621902000000|2021-05-25 00:20:00|83156.2|83131.2|83181.4|83156.4|83189.8|83156.4|83153.9|83117.5|771
1621902300000|2021-05-25 00:25:00|83181.5|83156.5|83182.5|83157.5|83202.8|83170.3|83178.6|83146.9|756
1621902600000|2021-05-25 00:30:00|83182.3|83157.3|83184|83159|83200.9|83164.3|83176.6|83142.7|679
1621902900000|2021-05-25 00:35:00|83183.2|83158.2|83167.6|83142.6|83189.5|83163.7|83166.2|83139.5|757
1621903200000|2021-05-25 00:40:00|83167.7|83142.7|83163.3|83138.3|83178.7|83147.4|83160|83124.1|585
1621903500000|2021-05-25 00:45:00|83163.5|83138.5|83169.6|83144.6|83181.3|83145.2|83159.2|83128.9|829
1621903800000|2021-05-25 00:50:00|83169.2|83144.2|83161.1|83111.1|83181.4|83145.5|83147.4|83109.8|992
1621904100000|2021-05-25 00:55:00|83160.3|83110.3|83140.9|83115.9|83174.4|83136|83139.7|83108.9|983
1621904400000|2021-05-25 01:00:00|83141|83116|83109.6|83059.6|83144.6|83119.6|83095.4|83049|1364
1621904700000|2021-05-25 01:05:00|83108.7|83058.7|83117.1|83067.1|83130.7|83080.7|83098.3|83048.3|1226
1621905000000|2021-05-25 01:10:00|83116.7|83066.7|83096.8|83046.8|83122.1|83072.1|83084.2|83041|1432
1621905300000|2021-05-25 01:15:00|83097.4|83047.4|83089.9|83039.9|83110.4|83060.4|83075|83038.2|1384
1621905600000|2021-05-25 01:20:00|83089.8|83039.8|83086.8|83061.8|83117.9|83071.9|83079.3|83039.5|1284
1621905900000|2021-05-25 01:25:00|83087.2|83062.2|83136.1|83086.1|83140.4|83102.5|83079.6|83044.8|1057
1621906200000|2021-05-25 01:30:00|83135.5|83085.5|83095.6|83070.6|83136.8|83091.4|83076|83038.3|1400
1621906500000|2021-05-25 01:35:00|83094.9|83069.9|83096.8|83071.8|83125.9|83087.9|83085.7|83049.2|1162
1621906800000|2021-05-25 01:40:00|83096.9|83071.9|83113.7|83063.7|83121.1|83085.2|83090|83060.8|1256
1621907100000|2021-05-25 01:45:00|83114.8|83064.8|83090|83065|83114.9|83087.5|83089.7|83051.7|1092
1621907400000|2021-05-25 01:50:00|83090.2|83065.2|83103.4|83078.4|83116.1|83080.4|83087.8|83049.6|892
1621907700000|2021-05-25 01:55:00|83103.7|83078.7|83121.4|83096.4|83124.4|83097|83095.7|83061.9|945
1621908000000|2021-05-25 02:00:00|83133.9|83083.9|83127.2|83102.2|83144.4|83107.3|83117|83077.5|1016
1621908300000|2021-05-25 02:05:00|83126.2|83101.2|83121.7|83096.7|83148.8|83112.2|83121.3|83086.6|1006
1621908600000|2021-05-25 02:10:00|83121.6|83096.6|83113.3|83088.3|83134.6|83099.3|83110.2|83074.6|846
1621908900000|2021-05-25 02:15:00|83114.1|83089.1|83131.4|83081.4|83144.3|83106.7|83113.5|83080.3|891
1621909200000|2021-05-25 02:20:00|83131.7|83081.7|83110.8|83085.8|83136.7|83100.3|83107.2|83064.5|858
1621909500000|2021-05-25 02:25:00|83111|83086|83112.5|83087.5|83129.5|83093.2|83108.6|83071.4|705
1621909800000|2021-05-25 02:30:00|83112.8|83087.8|83111|83086|83135.5|83101|83110.6|83074.4|812
1621910100000|2021-05-25 02:35:00|83111.6|83086.6|83124.2|83099.2|83133.7|83099.9|83105.8|83068.4|881
1621910400000|2021-05-25 02:40:00|83124.1|83099.1|83132.3|83082.3|83133.7|83100.3|83110.1|83074.6|900
1621910700000|2021-05-25 02:45:00|83129.7|83079.7|83124|83099|83136.9|83101.4|83114.1|83074.6|895
1621911000000|2021-05-25 02:50:00|83125.3|83100.3|83133.3|83083.3|83141.5|83105.4|83118.8|83081.3|903
1621911300000|2021-05-25 02:55:00|83133|83083|83083|83058|83140.3|83103.6|83081.6|83042.9|1069
1621911600000|2021-05-25 03:00:00|83082.9|83057.9|83137.5|83087.5|83146.2|83107.1|83080.7|83042.9|1131
1621911900000|2021-05-25 03:05:00|83138.7|83088.7|83129.8|83079.8|83144.9|83107.1|83116.8|83075.2|909
1621912200000|2021-05-25 03:10:00|83129.7|83079.7|83120.3|83095.3|83138.2|83099.9|83112.5|83075.6|790
1621912500000|2021-05-25 03:15:00|83120.2|83095.2|83122|83072|83131.9|83095.3|83109.7|83070.7|587
1621912800000|2021-05-25 03:20:00|83122.1|83072.1|83127.1|83077.1|83130|83090.8|83109.4|83071.4|474
1621913100000|2021-05-25 03:25:00|83126.8|83076.8|83108|83083|83129.3|83086|83107.8|83070.1|671
1621913400000|2021-05-25 03:30:00|83107.8|83082.8|83120.7|83070.7|83127.9|83090.1|83107.5|83068.2|767
1621913700000|2021-05-25 03:35:00|83121.8|83071.8|83127|83077|83132.1|83084.9|83106.9|83067.8|649
1621914000000|2021-05-25 03:40:00|83127.6|83077.6|83115.5|83065.5|83131.1|83081.1|83099.5|83061|596
1621914300000|2021-05-25 03:45:00|83115.8|83065.8|83132.2|83082.2|83133.3|83096|83108.6|83065.8|980
1621914600000|2021-05-25 03:50:00|83132.4|83082.4|83119.9|83094.9|83135.8|83099.2|83117.9|83074.7|623
1621914900000|2021-05-25 03:55:00|83120.6|83095.6|83107.9|83082.9|83137.2|83097.5|83104.8|83067.7|579
1621915200000|2021-05-25 04:00:00|83108.2|83083.2|83120.6|83095.6|83136|83098.2|83106.1|83068.8|660
1621915500000|2021-05-25 04:05:00|83120.1|83095.1|83112.6|83062.6|83138.2|83097.1|83097.4|83059.8|732
1621915800000|2021-05-25 04:10:00|83112.7|83062.7|83130.8|83080.8|83135.1|83085.1|83097.9|83061.4|751
1621916100000|2021-05-25 04:15:00|83130.6|83080.6|83115.6|83065.6|83134.4|83084.4|83108.6|83059.7|1091
1621916400000|2021-05-25 04:20:00|83115.8|83065.8|83126.2|83076.2|83129|83079|83112|83062|946
1621916700000|2021-05-25 04:25:00|83126.5|83076.5|83123.3|83073.3|83132.9|83082.9|83113.9|83063.9|955
1621917000000|2021-05-25 04:30:00|83123.2|83073.2|83127.2|83077.2|83133.1|83083.1|83121.5|83071.5|699
1621917300000|2021-05-25 04:35:00|83127.3|83077.3|83125.8|83075.8|83130.6|83080.6|83123.5|83073.5|663
1621917600000|2021-05-25 04:40:00|83125.9|83075.9|83118.8|83068.8|83128.2|83078.2|83118.1|83068.1|660
1621917900000|2021-05-25 04:45:00|83118.7|83068.7|83116.8|83066.8|83126.1|83085.2|83107.8|83064.3|748
1621918200000|2021-05-25 04:50:00|83117|83067|83110.5|83060.5|83117.8|83067.8|83105.9|83055.9|606
1621918500000|2021-05-25 04:55:00|83110.7|83060.7|83110.2|83060.2|83119.6|83071.2|83096.1|83057.8|684
1621918800000|2021-05-25 05:00:00|83110.7|83060.7|83101.7|83076.7|83127.9|83094|83100.3|83054.1|750
1621919100000|2021-05-25 05:05:00|83102.1|83077.1|83110.5|83085.5|83111.1|83086.1|83096.7|83071.7|703
1621919400000|2021-05-25 05:10:00|83110.6|83085.6|83104.1|83079.1|83117.4|83092.4|83102|83077|640
1621919700000|2021-05-25 05:15:00|83104|83079|83115|83090|83117.6|83092.6|83100.8|83075.8|682
1621920000000|2021-05-25 05:20:00|83114.3|83089.3|83106.3|83081.3|83118|83093|83103.1|83078.1|855
1621920300000|2021-05-25 05:25:00|83106.2|83081.2|83113.3|83088.3|83116.5|83091.5|83105.6|83080.6|818
1621920600000|2021-05-25 05:30:00|83113.4|83088.4|83130|83105|83130.7|83105.7|83108.7|83083.7|1404
1621920900000|2021-05-25 05:35:00|83129.7|83104.7|83123|83098|83138.1|83113.1|83122.5|83097.5|1657
1621921200000|2021-05-25 05:40:00|83122|83097|83131.5|83106.5|83139.8|83114.8|83119.8|83094.8|1583
1621921500000|2021-05-25 05:45:00|83131.6|83106.6|83139.5|83114.5|83144.4|83119.4|83131.6|83106.6|1502
1621921800000|2021-05-25 05:50:00|83139.6|83114.6|83133.5|83108.5|83152.4|83124.5|83119.8|83085.6|1507
1621922100000|2021-05-25 05:55:00|83134.6|83109.6|83142.6|83092.6|83153.1|83123.2|83118|83088.8|1117
1621922400000|2021-05-25 06:00:00|83139.1|83089.1|83099.8|83074.8|83145.7|83114.3|83093.8|83068.8|1367
1621922700000|2021-05-25 06:05:00|83099.4|83074.4|83104.5|83079.5|83115.5|83090.5|83097.5|83072.5|1030
1621923000000|2021-05-25 06:10:00|83103.7|83078.7|83077.8|83052.8|83108.6|83083.6|83075.3|83050.3|963
1621923300000|2021-05-25 06:15:00|83078.3|83053.3|83027|83002|83083.5|83058.5|83021.7|82996.7|1265
1621923600000|2021-05-25 06:20:00|83028.9|83003.9|83002.4|82977.4|83037.1|83012.1|82949.4|82924.4|1452
1621923900000|2021-05-25 06:25:00|83002.5|82977.5|83036.1|83011.1|83038.4|83013.4|82984.7|82959.7|1389
1621924200000|2021-05-25 06:30:00|83037.8|83012.8|82985|82960|83042.4|83017.4|82971|82946|1343
1621924500000|2021-05-25 06:35:00|82985.2|82960.2|82937.9|82912.9|82989.1|82964.1|82913.7|82888.7|1439
1621924800000|2021-05-25 06:40:00|82936.1|82911.1|82851.6|82826.6|82941.5|82916.5|82836.5|82811.5|1677
1621925100000|2021-05-25 06:45:00|82851.5|82826.5|82885.7|82860.7|82908.8|82883.8|82837.8|82812.8|1654
1621925400000|2021-05-25 06:50:00|82885.9|82860.9|82879.5|82854.5|82905.9|82880.9|82863.9|82838.9|1406
1621925700000|2021-05-25 06:55:00|82879.8|82854.8|82821.5|82796.5|82911|82886|82794.6|82769.6|1764
1621926000000|2021-05-25 07:00:00|82821.3|82796.3|82775.7|82750.7|82835.3|82810.3|82769.7|82744.7|1766
1621926300000|2021-05-25 07:05:00|82774.4|82749.4|82822.2|82797.2|82833.2|82808.2|82760.6|82735.6|1809
1621926600000|2021-05-25 07:10:00|82822.1|82797.1|82816.6|82791.6|82829.1|82804.1|82794|82769|1497
1621926900000|2021-05-25 07:15:00|82816.3|82791.3|82779|82754|82829.7|82804.7|82764.8|82739.8|1462
1621927200000|2021-05-25 07:20:00|82778.9|82753.9|82691.1|82666.1|82783.1|82758.1|82679|82654|1394
1621927500000|2021-05-25 07:25:00|82690.9|82665.9|82654.5|82604.5|82691|82666|82637.7|82602.7|1579
1621927800000|2021-05-25 07:30:00|82654.3|82604.3|82649.2|82624.2|82658.7|82633.4|82631.5|82599.8|1478
1621928100000|2021-05-25 07:35:00|82649.1|82624.1|82644.9|82619.9|82677|82652|82642.7|82617.7|1521
1621928400000|2021-05-25 07:40:00|82644.5|82619.5|82653.5|82628.5|82655.9|82630.9|82626.4|82601.4|1351
1621928700000|2021-05-25 07:45:00|82652.9|82627.9|82647.3|82622.3|82670.9|82645.9|82642.9|82617.9|1279
1621929000000|2021-05-25 07:50:00|82647.1|82622.1|82624.9|82599.9|82663.5|82638.5|82604.8|82579.8|1364
1621929300000|2021-05-25 07:55:00|82624.8|82599.8|82625.5|82600.5|82630.5|82605.5|82595.7|82570.7|1475
1621929600000|2021-05-25 08:00:00|82626.3|82601.3|82608.9|82583.9|82648.5|82623.5|82594.9|82569.9|1685
1621929900000|2021-05-25 08:05:00|82608.4|82583.4|82610.4|82585.4|82612.1|82587.1|82562.4|82537.4|1545
1621930200000|2021-05-25 08:10:00|82611|82586|82583.2|82558.2|82643.5|82618.5|82581.8|82556.8|1648
1621930500000|2021-05-25 08:15:00|82583.4|82558.4|82606|82581|82608.1|82583.1|82571.3|82546.3|1431
1621930800000|2021-05-25 08:20:00|82606.5|82581.5|82593.2|82568.2|82636.3|82611.3|82591.1|82566.1|1427
1621931100000|2021-05-25 08:25:00|82591.6|82566.6|82598.8|82573.8|82604.1|82579.1|82570.8|82545.8|1220
1621931400000|2021-05-25 08:30:00|82598.9|82573.9|82629.2|82604.2|82633.6|82608.6|82579.9|82554.9|1414
1621931700000|2021-05-25 08:35:00|82628|82603|82643.9|82618.9|82659.7|82634.7|82626.8|82601.8|1316
1621932000000|2021-05-25 08:40:00|82643.3|82618.3|82623.5|82598.5|82645.3|82620.3|82617.3|82592.3|1099
1621932300000|2021-05-25 08:45:00|82623.3|82598.3|82550.9|82525.9|82625.7|82600.7|82544.6|82519.6|1436
1621932600000|2021-05-25 08:50:00|82548.9|82523.9|82579.2|82554.2|82583.7|82558.7|82545.7|82520.7|1359
1621932900000|2021-05-25 08:55:00|82579.6|82554.6|82530.3|82505.3|82579.7|82554.7|82520.5|82495.5|1457
1621933200000|2021-05-25 09:00:00|82531.9|82506.9|82532.2|82507.2|82542.5|82517.5|82505.4|82480.4|1211
1621933500000|2021-05-25 09:05:00|82532.1|82507.1|82564.1|82539.1|82567.1|82542.1|82521.8|82496.8|1197
1621933800000|2021-05-25 09:10:00|82564.8|82539.8|82578.9|82553.9|82588.5|82563.5|82560.9|82535.9|1175
1621934100000|2021-05-25 09:15:00|82577.5|82552.5|82578.5|82553.5|82585.4|82560.4|82565.8|82540.8|1150
1621934400000|2021-05-25 09:20:00|82579|82554|82607.9|82582.9|82621.3|82596.3|82578.3|82553.3|1333
1621934700000|2021-05-25 09:25:00|82608|82583|82580.9|82555.9|82622.5|82597.5|82567.3|82542.3|1186
1621935000000|2021-05-25 09:30:00|82580.8|82555.8|82578|82553|82615.2|82590.2|82574.3|82549.3|1405
1621935300000|2021-05-25 09:35:00|82578.3|82553.3|82596.7|82571.7|82619.3|82594.3|82577.1|82552.1|1173
1621935600000|2021-05-25 09:40:00|82596.8|82571.8|82585.1|82560.1|82615.3|82590.3|82583.6|82558.6|1066
1621935900000|2021-05-25 09:45:00|82585.5|82560.5|82629.6|82604.6|82650.5|82625.5|82582.5|82557.5|1170
1621936200000|2021-05-25 09:50:00|82629.8|82604.8|82652.7|82627.7|82654.9|82629.9|82612.7|82587.7|1100
1621936500000|2021-05-25 09:55:00|82652.8|82627.8|82625.4|82600.4|82654.1|82629.1|82619.1|82594.1|995
1621936800000|2021-05-25 10:00:00|82625.3|82600.3|82626.1|82601.1|82639.3|82614.3|82602.6|82577.6|1162
1621937100000|2021-05-25 10:05:00|82626|82601|82630.5|82605.5|82653|82628|82613.2|82588.2|1272
1621937400000|2021-05-25 10:10:00|82630.6|82605.6|82633.6|82608.6|82637.1|82612.1|82606.2|82581.2|1249
1621937700000|2021-05-25 10:15:00|82635.6|82610.6|82619.8|82594.8|82642.3|82617.3|82618.3|82593.3|1187
1621938000000|2021-05-25 10:20:00|82620.2|82595.2|82631.1|82606.1|82635.8|82610.8|82616.5|82591.5|1210
1621938300000|2021-05-25 10:25:00|82631.6|82606.6|82652.8|82627.8|82657.7|82632.7|82624.7|82599.7|1063
1621938600000|2021-05-25 10:30:00|82652.5|82627.5|82686.8|82661.8|82694.1|82669.1|82651.2|82626.2|1235
1621938900000|2021-05-25 10:35:00|82686.4|82661.4|82687.9|82662.9|82707.3|82682.3|82674.7|82649.7|1151
1621939200000|2021-05-25 10:40:00|82688.5|82663.5|82659.1|82634.1|82690.9|82665.9|82657.8|82632.8|1092
1621939500000|2021-05-25 10:45:00|82659.6|82634.6|82654.2|82629.2|82665.7|82640.7|82634.4|82609.4|1111
1621939800000|2021-05-25 10:50:00|82654.7|82629.7|82685.8|82660.8|82689.6|82664.6|82644.2|82619.2|1147
1621940100000|2021-05-25 10:55:00|82686.6|82661.6|82712.1|82687.1|82715.8|82690.8|82685.8|82660.8|1084
1621940400000|2021-05-25 11:00:00|82711.7|82686.7|82739.2|82714.2|82745.7|82720.7|82708.9|82683.9|1167
1621940700000|2021-05-25 11:05:00|82739.3|82714.3|82670.3|82645.3|82744.6|82719.6|82668.7|82643.7|1457
1621941000000|2021-05-25 11:10:00|82670.6|82645.6|82693.1|82668.1|82713.2|82688.2|82668.9|82643.9|1276
1621941300000|2021-05-25 11:15:00|82693|82668|82703.4|82678.4|82713.5|82688.5|82688.8|82663.8|1131
1621941600000|2021-05-25 11:20:00|82703.7|82678.7|82737.8|82712.8|82742.1|82717.1|82703.2|82678.2|1166
1621941900000|2021-05-25 11:25:00|82738|82713|82691.9|82666.9|82738.4|82713.4|82679.2|82654.2|1115
1621942200000|2021-05-25 11:30:00|82691.7|82666.7|82708.6|82683.6|82717.3|82692.3|82670.7|82645.7|1293
1621942500000|2021-05-25 11:35:00|82707.8|82682.8|82704.1|82679.1|82722.8|82697.8|82697|82672|1063
1621942800000|2021-05-25 11:40:00|82703.9|82678.9|82728.9|82703.9|82735.8|82710.8|82702.9|82677.9|1184
1621943100000|2021-05-25 11:45:00|82727.9|82702.9|82681|82656|82731.4|82706.4|82679.1|82654.1|1060
1621943400000|2021-05-25 11:50:00|82681.3|82656.3|82681.8|82656.8|82698.9|82673.9|82666.7|82641.7|1346
1621943700000|2021-05-25 11:55:00|82681.6|82656.6|82715.2|82690.2|82715.2|82690.2|82672.2|82647.2|1382
1621944000000|2021-05-25 12:00:00|82715.3|82690.3|82684|82659|82721.2|82696.2|82683.7|82658.7|1148
1621944300000|2021-05-25 12:05:00|82684.3|82659.3|82663.6|82638.6|82684.3|82659.3|82658.4|82633.4|1100
1621944600000|2021-05-25 12:10:00|82663.7|82638.7|82637.3|82612.3|82671.4|82646.4|82636|82611|888
1621944900000|2021-05-25 12:15:00|82636.7|82611.7|82632.3|82607.3|82646.2|82621.2|82619.6|82594.6|1293
1621945200000|2021-05-25 12:20:00|82630.7|82605.7|82655.9|82630.9|82659.2|82634.2|82620.5|82595.5|1313
1621945500000|2021-05-25 12:25:00|82655.7|82630.7|82657.1|82632.1|82670.5|82645.5|82639.4|82614.4|1403
1621945800000|2021-05-25 12:30:00|82656.4|82631.4|82681|82656|82681.2|82656.2|82642.8|82617.8|1282
1621946100000|2021-05-25 12:35:00|82681.3|82656.3|82656.5|82631.5|82695.2|82670.2|82642.4|82617.4|1535
1621946400000|2021-05-25 12:40:00|82656.7|82631.7|82657.5|82632.5|82664.5|82639.5|82641.2|82616.2|1298
1621946700000|2021-05-25 12:45:00|82657.9|82632.9|82684.2|82659.2|82688|82663|82656|82631|1265
1621947000000|2021-05-25 12:50:00|82684|82659|82702.4|82677.4|82724.3|82699.3|82681.9|82656.9|1515
1621947300000|2021-05-25 12:55:00|82703.4|82678.4|82704.2|82679.2|82712.1|82687.1|82681.5|82656.5|1546
1621947600000|2021-05-25 13:00:00|82705|82680|82699.2|82674.2|82728.3|82703.3|82685.4|82660.4|1343
1621947900000|2021-05-25 13:05:00|82699.8|82674.8|82667.2|82642.2|82702.2|82677.2|82666.8|82641.8|1402
1621948200000|2021-05-25 13:10:00|82667.5|82642.5|82663.6|82638.6|82693.1|82668.1|82663.2|82638.2|1334
1621948500000|2021-05-25 13:15:00|82663.2|82638.2|82662.7|82637.7|82673.5|82648.5|82653.7|82628.7|1286
1621948800000|2021-05-25 13:20:00|82663.1|82638.1|82699.6|82674.6|82720.6|82695.6|82648.1|82623.1|1355
1621949100000|2021-05-25 13:25:00|82701.1|82676.1|82639.7|82614.7|82701.1|82676.1|82636.1|82611.1|1223
1621949400000|2021-05-25 13:30:00|82639.8|82614.8|82625.9|82600.9|82655|82630|82612.4|82587.4|1043
1621949700000|2021-05-25 13:35:00|82626.5|82601.5|82611.3|82586.3|82637.3|82612.3|82592.5|82567.5|1057
1621950000000|2021-05-25 13:40:00|82610.8|82585.8|82542|82517|82627.9|82602.9|82535.2|82510.2|1025
1621950300000|2021-05-25 13:45:00|82542.6|82517.6|82545.1|82520.1|82559.2|82534.2|82526|82501|1061
1621950600000|2021-05-25 13:50:00|82545.2|82520.2|82622.3|82597.3|82649.3|82624.3|82539.7|82514.7|1086
1621950900000|2021-05-25 13:55:00|82621.8|82596.8|82654.3|82629.3|82667.8|82629.3|82601.1|82576.1|1033
1621951200000|2021-05-25 14:00:00|82652.1|82627.1|82599.5|82574.5|82673.5|82648.5|82598.9|82573.9|1144
1621951500000|2021-05-25 14:05:00|82598.2|82573.2|82605.9|82580.9|82612|82587|82578.9|82553.9|1099
1621951800000|2021-05-25 14:10:00|82606.3|82581.3|82608.8|82583.8|82671.2|82646.2|82602.5|82577.5|1081
1621952100000|2021-05-25 14:15:00|82608.7|82583.7|82596.7|82571.7|82622.5|82597.5|82589.6|82564.6|1366
1621952400000|2021-05-25 14:20:00|82596.3|82571.3|82545.3|82520.3|82599.1|82574.1|82545.1|82520.1|1442
1621952700000|2021-05-25 14:25:00|82545.2|82520.2|82540.7|82515.7|82565.6|82540.6|82540.5|82515.5|1319
1621953000000|2021-05-25 14:30:00|82540.3|82515.3|82582.9|82557.9|82583.1|82558.1|82539.9|82514.9|1341
1621953300000|2021-05-25 14:35:00|82581.7|82556.7|82602|82577|82615.6|82590.6|82572|82547|1392
1621953600000|2021-05-25 14:40:00|82602.7|82577.7|82595|82570|82638.8|82613.8|82588.8|82563.8|1424
1621953900000|2021-05-25 14:45:00|82595.3|82570.3|82588|82563|82615.5|82590.5|82585.9|82560.9|1454
1621954200000|2021-05-25 14:50:00|82588.9|82563.9|82651|82626|82679.3|82654.3|82588.9|82563.9|1653
1621954500000|2021-05-25 14:55:00|82651.4|82626.4|82650.6|82625.6|82678.7|82653.7|82625.3|82600.3|1771
1621954800000|2021-05-25 15:00:00|82650.8|82625.8|82649.5|82624.5|82664.1|82639.1|82638.4|82613.4|1505
1621955100000|2021-05-25 15:05:00|82649.7|82624.7|82673.4|82648.4|82684.5|82659.5|82649.2|82624.2|1397
1621955400000|2021-05-25 15:10:00|82673.5|82648.5|82636.6|82611.6|82677.3|82652.3|82628.7|82603.7|1283
1621955700000|2021-05-25 15:15:00|82636.3|82611.3|82662.2|82637.2|82664.3|82639.3|82633.7|82608.7|1249
1621956000000|2021-05-25 15:20:00|82662|82637|82689.3|82664.3|82698.9|82673.9|82654.5|82629.5|1502
1621956300000|2021-05-25 15:25:00|82690|82665|82704.7|82679.7|82714.6|82689.6|82685.8|82660.8|1381
1621956600000|2021-05-25 15:30:00|82704.6|82679.6|82721.6|82696.6|82728|82703|82693.2|82668.2|1589
1621956900000|2021-05-25 15:35:00|82721.8|82696.8|82692.3|82667.3|82725|82700|82684.1|82659.1|1138
1621957200000|2021-05-25 15:40:00|82692.4|82667.4|82747.4|82722.4|82758.3|82733.3|82687.8|82662.8|1383
1621957500000|2021-05-25 15:45:00|82747.6|82722.6|82758.4|82733.4|82794.8|82760|82730.7|82705.7|1445
1621957800000|2021-05-25 15:50:00|82758|82733|82800.9|82775.9|82802.6|82777.6|82757.2|82732.2|1355
1621958100000|2021-05-25 15:55:00|82800.6|82775.6|82827.4|82802.4|82853.3|82828.3|82798.3|82773.3|1468
1621958400000|2021-05-25 16:00:00|82828.1|82803.1|82823.4|82798.4|82841.3|82816.3|82807.6|82782.6|1294
1621958700000|2021-05-25 16:05:00|82821.1|82796.1|82833.4|82808.4|82860.5|82835.5|82818.5|82793.5|1466
1621959000000|2021-05-25 16:10:00|82833.8|82808.8|82815.6|82790.6|82840.6|82815.6|82804.7|82779.7|1158
1621959300000|2021-05-25 16:15:00|82816.6|82791.6|82825.4|82800.4|82829.8|82804.8|82814.2|82789.2|1051
1621959600000|2021-05-25 16:20:00|82825.5|82800.5|82820.1|82795.1|82828.2|82803.2|82806.6|82781.6|1078
1621959900000|2021-05-25 16:25:00|82820.5|82795.5|82806.7|82781.7|82824.2|82799.2|82802.7|82777.7|922
1621960200000|2021-05-25 16:30:00|82807.6|82782.6|82783.6|82758.6|82808.4|82783.4|82775.9|82750.9|1043
1621960500000|2021-05-25 16:35:00|82783.4|82758.4|82785.3|82760.3|82795.7|82770.7|82772.9|82747.9|1001
1621960800000|2021-05-25 16:40:00|82785.1|82760.1|82790.5|82765.5|82796.8|82771.8|82780.7|82755.7|812
1621961100000|2021-05-25 16:45:00|82790.3|82765.3|82822.2|82797.2|82824.3|82799.3|82789.8|82764.8|856
1621961400000|2021-05-25 16:50:00|82822.3|82797.3|82807|82782|82822.6|82797.6|82795.8|82770.8|806
1621961700000|2021-05-25 16:55:00|82806.4|82781.4|82778.8|82753.8|82807.5|82782.5|82777.5|82752.5|1028
1621962000000|2021-05-25 17:00:00|82779|82754|82777.2|82752.2|82787.5|82762.5|82751.7|82726.7|1342
1621962300000|2021-05-25 17:05:00|82777.3|82752.3|82769.6|82744.6|82781.7|82756.7|82767.8|82742.8|898
1621962600000|2021-05-25 17:10:00|82769|82744|82769.3|82744.3|82780.9|82755.9|82738.1|82713.1|1255
1621962900000|2021-05-25 17:15:00|82771.4|82746.4|82787.2|82762.2|82796.1|82771.1|82766.4|82741.4|1089
1621963200000|2021-05-25 17:20:00|82786.4|82761.4|82755.1|82730.1|82788.6|82763.6|82736.6|82711.6|1144
1621963500000|2021-05-25 17:25:00|82754.9|82729.9|82725.4|82700.4|82768|82743|82724.1|82699.1|1160
1621963800000|2021-05-25 17:30:00|82725.2|82700.2|82684.8|82659.8|82725.3|82700.3|82683.4|82658.4|1317
1621964100000|2021-05-25 17:35:00|82682.8|82657.8|82623.1|82598.1|82686.9|82661.9|82611.3|82586.3|1465
1621964400000|2021-05-25 17:40:00|82623.2|82598.2|82632.5|82607.5|82633.2|82608.2|82619.8|82594.8|1023
1621964700000|2021-05-25 17:45:00|82631.8|82606.8|82627.7|82602.7|82632|82607|82612.1|82587.1|1013
1621965000000|2021-05-25 17:50:00|82626.5|82601.5|82634.3|82609.3|82636.6|82611.6|82619.5|82594.5|1135
1621965300000|2021-05-25 17:55:00|82634.1|82609.1|82632.1|82607.1|82639.9|82614.9|82625.5|82600.5|1097
1621965600000|2021-05-25 18:00:00|82632.4|82607.4|82621|82596|82640.4|82615.4|82612.3|82587.3|1264
1621965900000|2021-05-25 18:05:00|82620.2|82595.2|82614.8|82589.8|82642.6|82617.6|82614.3|82589.3|976
1621966200000|2021-05-25 18:10:00|82615.3|82590.3|82598.5|82573.5|82622.4|82597.4|82591.7|82566.7|1044
1621966500000|2021-05-25 18:15:00|82598.2|82573.2|82597.5|82572.5|82611.5|82586.5|82595.1|82570.1|1053
1621966800000|2021-05-25 18:20:00|82597.1|82572.1|82608.6|82583.6|82611.4|82586.4|82596.9|82571.9|1207
1621967100000|2021-05-25 18:25:00|82608.5|82583.5|82605.7|82580.7|82615.7|82590.7|82600.5|82575.5|1198
1621967400000|2021-05-25 18:30:00|82606|82581|82592.6|82567.6|82611.3|82586.3|82591.6|82566.6|1191
1621967700000|2021-05-25 18:35:00|82592.7|82567.7|82573|82548|82597.5|82572.5|82563|82538|1097
1621968000000|2021-05-25 18:40:00|82573.1|82548.1|82550.9|82525.9|82584.1|82559.1|82546.7|82521.7|1152
1621968300000|2021-05-25 18:45:00|82550.6|82525.6|82559|82534|82567.3|82542.3|82548.9|82523.9|868
1621968600000|2021-05-25 18:50:00|82558.8|82533.8|82566.9|82541.9|82578.7|82553.7|82549.9|82524.9|1127
1621968900000|2021-05-25 18:55:00|82567.9|82542.9|82564.7|82539.7|82570.6|82545.6|82552.9|82527.9|1133
1621969200000|2021-05-25 19:00:00|82564.2|82539.2|82592.3|82567.3|82596.1|82571.1|82563.1|82538.1|933
1621969500000|2021-05-25 19:05:00|82592.4|82567.4|82589|82564|82596.2|82571.2|82578.7|82553.7|824
1621969800000|2021-05-25 19:10:00|82589.4|82564.4|82588|82563|82591.6|82566.6|82576.7|82551.7|753
1621970100000|2021-05-25 19:15:00|82588.3|82563.3|82593.3|82568.3|82597.6|82572.6|82577.7|82552.7|789
1621970400000|2021-05-25 19:20:00|82593.7|82568.7|82587.5|82562.5|82595.9|82570.9|82579.8|82554.8|721
1621970700000|2021-05-25 19:25:00|82587.6|82562.6|82580.9|82555.9|82597.6|82572.6|82576.9|82551.9|721
1621971000000|2021-05-25 19:30:00|82580.8|82555.8|82584.9|82559.9|82590.1|82565.1|82579|82554|921
1621971300000|2021-05-25 19:35:00|82585|82560|82590.5|82565.5|82596.8|82571.8|82581.4|82556.4|975
1621971600000|2021-05-25 19:40:00|82590.4|82565.4|82595.2|82570.2|82596.9|82571.9|82578.6|82553.6|1065
1621971900000|2021-05-25 19:45:00|82596.2|82571.2|82578.7|82553.7|82603.5|82578.5|82577.2|82552.2|821
1621972200000|2021-05-25 19:50:00|82578.4|82553.4|82621.6|82596.6|82648.2|82608|82576.8|82551.8|913
1621972500000|2021-05-25 19:55:00|82620.6|82595.6|82589.8|82564.8|82620.6|82595.6|82575.9|82550.9|1415
1621972800000|2021-05-25 20:00:00|82591.2|82566.2|82596.9|82571.9|82610.4|82585.4|82587.6|82562.6|825
1621973100000|2021-05-25 20:05:00|82597.2|82572.2|82596.5|82571.5|82599.2|82574.2|82589.4|82564.4|537
1621973400000|2021-05-25 20:10:00|82596.2|82571.2|82596.2|82571.2|82601.6|82576.6|82594.5|82569.5|406
1621973700000|2021-05-25 20:15:00|82596.1|82571.1|82582.5|82557.5|82598.7|82573.7|82579.4|82554.4|526
1621974000000|2021-05-25 20:20:00|82582.6|82557.6|82587.8|82562.8|82598.1|82573.1|82582.3|82557.3|648
1621974300000|2021-05-25 20:25:00|82585.2|82560.2|82586.9|82561.9|82591.9|82566.9|82583.3|82558.3|652
1621974600000|2021-05-25 20:30:00|82586.6|82561.6|82584|82559|82622.3|82580|82583.7|82556.3|1093
1621974900000|2021-05-25 20:35:00|82584.3|82559.3|82595.7|82570.7|82600.7|82575.7|82580.6|82555.6|1166
1621975200000|2021-05-25 20:40:00|82595.5|82570.5|82588.8|82538.8|82597|82570.5|82579.4|82535.4|1243
1621975500000|2021-05-25 20:45:00|82588.6|82538.6|82587.9|82537.9|82600.9|82549.1|82580.4|82530.1|1851
1621975800000|2021-05-25 20:50:00|82588.3|82538.3|82587.5|82537.5|82613.4|82548.4|82566.4|82516.4|1033
1621976100000|2021-05-25 20:55:00|82588.5|82538.5|82637.7|82526.7|82656.3|82561.6|82588|82499.3|1097
1621976400000|2021-05-25 21:00:00|82637.8|82526.8|82656.2|82545.2|82668.9|82557.9|82611.6|82500.6|229
1621976700000|2021-05-25 21:05:00|82656.8|82545.8|82654|82543|82682|82571|82621.7|82510.7|237
1621977000000|2021-05-25 21:10:00|82656.9|82545.9|82650|82539|82680.4|82569.4|82627.2|82516.2|176
1621977300000|2021-05-25 21:15:00|82665.2|82554.2|82654.4|82543.4|82680.2|82569.2|82628.1|82517.1|175
1621977600000|2021-05-25 21:20:00|82663|82552|82675.4|82564.4|82684.1|82573.1|82651.5|82540.5|162
1621977900000|2021-05-25 21:25:00|82678.1|82567.1|82679.9|82568.9|82681.5|82570.5|82616|82505|159
1621978200000|2021-05-25 21:30:00|82689.9|82578.9|82670.9|82559.9|82689.9|82578.9|82626.9|82515.9|224
1621978500000|2021-05-25 21:35:00|82670.5|82559.5|82675.1|82564.1|82687.3|82576.3|82661.2|82550.2|238
1621978800000|2021-05-25 21:40:00|82677.4|82566.4|82649.7|82538.7|82686.5|82575.5|82621.4|82510.4|191
1621979100000|2021-05-25 21:45:00|82633.9|82522.9|82640.4|82529.4|82659.5|82548.5|82627.3|82516.3|400
1621979400000|2021-05-25 21:50:00|82638.2|82527.2|82675.8|82564.8|82688.7|82577.7|82608.3|82513.7|231
1621979700000|2021-05-25 21:55:00|82678.1|82567.1|82680|82569|82703.9|82592.9|82656.1|82545.1|263
1621980000000|2021-05-25 22:00:00|82681.3|82570.3|82642|82550.6|82681.3|82570.3|82636.6|82543.2|857
1621980300000|2021-05-25 22:05:00|82643.1|82554.4|82604.7|82524.4|82645.5|82554.4|82590.3|82517.4|1599
1621980600000|2021-05-25 22:10:00|82605|82524.7|82579.7|82529.7|82618.3|82548.8|82576.7|82505.6|592
1621980900000|2021-05-25 22:15:00|82597.8|82515.5|82595.1|82520.7|82603.1|82544.6|82576|82492.5|408
1621981200000|2021-05-25 22:20:00|82593.8|82519.4|82580.2|82530.2|82615.3|82549.5|82568.8|82506.6|1175
1621981500000|2021-05-25 22:25:00|82580.1|82530.1|82571.6|82546.6|82597.4|82546.6|82568.3|82512.6|442
1621981800000|2021-05-25 22:30:00|82571.4|82546.4|82581.3|82531.3|82587|82549.8|82564.2|82516.6|511
1621982100000|2021-05-25 22:35:00|82580.8|82530.8|82584.6|82534.6|82608.1|82555.6|82565.7|82506.2|522
1621982400000|2021-05-25 22:40:00|82582.8|82532.8|82576.3|82526.3|82602.2|82546.1|82573.5|82504.8|531
1621982700000|2021-05-25 22:45:00|82579.3|82529.3|82575.3|82525.3|82594.9|82544.9|82567.1|82496.3|624
1621983000000|2021-05-25 22:50:00|82572.5|82522.5|82567.7|82517.7|82608.6|82541.5|82555.5|82491.5|718
1621983300000|2021-05-25 22:55:00|82569.5|82519.5|82565.8|82515.8|82588|82538|82555.8|82492.8|683
1621983600000|2021-05-25 23:00:00|82571|82521|82576.4|82526.4|82585.1|82541|82560.3|82519.3|543
1621983900000|2021-05-25 23:05:00|82573.6|82523.6|82585|82535|82647.6|82585.5|82568.1|82518.1|742
1621984200000|2021-05-25 23:10:00|82584.2|82534.2|82593|82543|82597.2|82547.2|82579.7|82529.7|439
1621984500000|2021-05-25 23:15:00|82591.2|82541.2|82589.9|82539.9|82609.8|82559.8|82574.5|82534.7|796
1621984800000|2021-05-25 23:20:00|82590|82540|82593|82543|82596.1|82557.3|82573.7|82534.7|615
1621985100000|2021-05-25 23:25:00|82593.3|82543.3|82597.8|82547.8|82602|82562.4|82580.3|82541.2|483
1621985400000|2021-05-25 23:30:00|82597|82547|82597.1|82547.1|82600.8|82562.6|82578.7|82541.6|482
1621985700000|2021-05-25 23:35:00|82596.5|82546.5|82582.7|82557.7|82610|82566.2|82578.9|82537.2|599
1621986000000|2021-05-25 23:40:00|82582.8|82557.8|82591.8|82566.8|82608.1|82568.1|82581.3|82546.8|416
1621986300000|2021-05-25 23:45:00|82591.4|82566.4|82599.6|82574.6|82610.5|82574.7|82587.5|82551.6|520
1621986600000|2021-05-25 23:50:00|82599.4|82574.4|82593.8|82568.8|82618|82579.4|82593|82557.5|475
1621986900000|2021-05-25 23:55:00|82594.1|82569.1|82614.7|82564.7|82618.4|82579.4|82585.9|82551.6|539
1621987200000|2021-05-26 00:00:00|82614.6|82564.6|82577.2|82527.2|82628.2|82578.8|82569.3|82527.2|1120
1621987500000|2021-05-26 00:05:00|82579.4|82529.4|82582.6|82532.6|82592.3|82551.8|82559.3|82517.6|940
1621987800000|2021-05-26 00:10:00|82582.8|82532.8|82577.3|82527.3|82592.5|82548.5|82563|82519.5|710
1621988100000|2021-05-26 00:15:00|82578.5|82528.5|82585.8|82535.8|82588.3|82551.2|82562.3|82516.8|598
1621988400000|2021-05-26 00:20:00|82585.4|82535.4|82561.1|82536.1|82587.6|82549.8|82560.5|82523.2|605
1621988700000|2021-05-26 00:25:00|82561|82536|82551.9|82526.9|82574.4|82536|82537.5|82501.3|900
1621989000000|2021-05-26 00:30:00|82552.4|82527.4|82586|82536|82592.4|82555|82550|82518.9|784
1621989300000|2021-05-26 00:35:00|82587.5|82537.5|82593.7|82543.7|82597.5|82556.9|82577|82534.4|753
1621989600000|2021-05-26 00:40:00|82593.5|82543.5|82599.6|82549.6|82608.9|82561.1|82580.5|82532.6|945
1621989900000|2021-05-26 00:45:00|82599.7|82549.7|82608.6|82558.6|82612.5|82567|82584.1|82540.9|875
1621990200000|2021-05-26 00:50:00|82608.5|82558.5|82622.3|82572.3|82632.9|82582.9|82588.6|82550.4|1221
1621990500000|2021-05-26 00:55:00|82621.2|82571.2|82631.5|82581.5|82638.7|82594.4|82595.8|82558.8|1030
1621990800000|2021-05-26 01:00:00|82632.9|82582.9|82610|82560|82636.5|82586.5|82603.7|82553.7|1721
1621991100000|2021-05-26 01:05:00|82610.1|82560.1|82618.8|82568.8|82626.9|82587.9|82603|82554.8|1285
1621991400000|2021-05-26 01:10:00|82620.4|82570.4|82630|82580|82632.3|82589.7|82602.1|82559|1020
1621991700000|2021-05-26 01:15:00|82629.7|82579.7|82630.6|82580.6|82638.2|82599.8|82607.1|82567.8|834
1621992000000|2021-05-26 01:20:00|82631.1|82581.1|82637.1|82587.1|82641.4|82599.8|82618.6|82573.8|1006
1621992300000|2021-05-26 01:25:00|82637|82587|82625.3|82575.3|82641.2|82594.5|82606.4|82565.7|1008
1621992600000|2021-05-26 01:30:00|82624.8|82574.8|82627.9|82577.9|82632.1|82591|82597.8|82559.8|1149
1621992900000|2021-05-26 01:35:00|82627.8|82577.8|82628.1|82578.1|82632.1|82591.3|82609.3|82567.5|1104
1621993200000|2021-05-26 01:40:00|82627.9|82577.9|82616.6|82566.6|82634.1|82589.5|82607.5|82563.1|1200
1621993500000|2021-05-26 01:45:00|82616.8|82566.8|82621.9|82571.9|82628.9|82588.7|82589|82548.1|1221
1621993800000|2021-05-26 01:50:00|82621.7|82571.7|82611.3|82561.3|82629.8|82587.7|82604.8|82559.6|1405
1621994100000|2021-05-26 01:55:00|82611.4|82561.4|82625.9|82575.9|82638.5|82593.4|82608.6|82561.4|1289
1621994400000|2021-05-26 02:00:00|82625.8|82575.8|82623.7|82573.7|82642.6|82592.6|82598.2|82559|1863
1621994700000|2021-05-26 02:05:00|82624.7|82574.7|82596.6|82546.6|82628.3|82578.3|82591.8|82541.8|1754
1621995000000|2021-05-26 02:10:00|82596.9|82546.9|82589.5|82564.5|82605.5|82566.1|82580.7|82535.7|1161
1621995300000|2021-05-26 02:15:00|82589.7|82564.7|82594.5|82544.5|82605.4|82568.7|82584.7|82537.9|1326
1621995600000|2021-05-26 02:20:00|82594.4|82544.4|82582.3|82532.3|82601.5|82562|82563|82525.6|1233
1621995900000|2021-05-26 02:25:00|82582.2|82532.2|82595.9|82545.9|82596.4|82551.6|82568.8|82528.8|944
1621996200000|2021-05-26 02:30:00|82597.1|82547.1|82583.9|82533.9|82597.1|82552.8|82569|82527.8|957
1621996500000|2021-05-26 02:35:00|82584.1|82534.1|82573.1|82523.1|82586|82541.4|82561.3|82518|947
1621996800000|2021-05-26 02:40:00|82573|82523|82567.6|82517.6|82582.2|82532.2|82551.8|82511.6|883
1621997100000|2021-05-26 02:45:00|82567.9|82517.9|82568.1|82518.1|82569.2|82530.5|82550.3|82509.5|800
1621997400000|2021-05-26 02:50:00|82568.7|82518.7|82565.1|82515.1|82570.1|82529.7|82550.6|82510.3|650
1621997700000|2021-05-26 02:55:00|82565.2|82515.2|82587.1|82537.1|82590.5|82554.2|82558.6|82511.8|809
1621998000000|2021-05-26 03:00:00|82586.9|82536.9|82561.8|82511.8|82587|82549.5|82553.4|82506.5|882
1621998300000|2021-05-26 03:05:00|82561.9|82511.9|82556.6|82506.6|82566.4|82526.5|82543.1|82501.5|868
1621998600000|2021-05-26 03:10:00|82556.5|82506.5|82535.7|82485.7|82557|82516.3|82530.8|82485.2|929
1621998900000|2021-05-26 03:15:00|82534.7|82484.7|82525.3|82475.3|82539.6|82495.2|82517.4|82467.4|1116
1621999200000|2021-05-26 03:20:00|82525|82475|82524.5|82474.5|82539.6|82489.6|82509.5|82467.8|1030
1621999500000|2021-05-26 03:25:00|82524.8|82474.8|82515.6|82490.6|82536.4|82492.9|82511|82470.7|793
1621999800000|2021-05-26 03:30:00|82513.2|82488.2|82518.5|82493.5|82518.6|82493.6|82506.4|82481.4|719
1622000100000|2021-05-26 03:35:00|82519.1|82494.1|82523|82498|82542.3|82504.9|82518.9|82482.3|793
1622000400000|2021-05-26 03:40:00|82522.7|82497.7|82517.3|82492.3|82546|82510.4|82515.5|82477.5|704
1622000700000|2021-05-26 03:45:00|82517.2|82492.2|82533.5|82483.5|82536.1|82500.1|82516.2|82477.6|640
1622001000000|2021-05-26 03:50:00|82523.3|82498.3|82526.3|82476.3|82536.4|82499.9|82514|82472.2|879
1622001300000|2021-05-26 03:55:00|82526.2|82476.2|82517.5|82492.5|82532.1|82496.3|82505.1|82469.7|976
1622001600000|2021-05-26 04:00:00|82517.3|82492.3|82518.7|82493.7|82521.6|82496.6|82514.4|82489.4|850
1622001900000|2021-05-26 04:05:00|82518.6|82493.6|82524.4|82499.4|82539|82505.4|82516.8|82480.2|636
1622002200000|2021-05-26 04:10:00|82524|82499|82518.5|82493.5|82531.9|82506.9|82515|82490|695
1622002500000|2021-05-26 04:15:00|82518.3|82493.3|82509.2|82484.2|82528|82493.8|82507|82476|651
1622002800000|2021-05-26 04:20:00|82509|82484|82507.1|82482.1|82513.5|82488.5|82503.7|82478.7|630
1622003100000|2021-05-26 04:25:00|82506.6|82481.6|82495.1|82470.1|82508.4|82483.4|82493.1|82468.1|558
1622003400000|2021-05-26 04:30:00|82494.9|82469.9|82490.2|82465.2|82495|82470|82476.5|82451.5|554
1622003700000|2021-05-26 04:35:00|82490.1|82465.1|82506.7|82481.7|82510.6|82485.6|82488.6|82463.6|390
1622004000000|2021-05-26 04:40:00|82506.6|82481.6|82512.2|82487.2|82518.6|82493.6|82503.4|82478.4|547
1622004300000|2021-05-26 04:45:00|82512.5|82487.5|82509.5|82484.5|82515.4|82490.4|82506.6|82481.6|508
1622004600000|2021-05-26 04:50:00|82509.6|82484.6|82510.3|82485.3|82514.5|82489.5|82503.8|82478.8|476
1622004900000|2021-05-26 04:55:00|82510.8|82485.8|82501.3|82476.3|82510.8|82485.8|82494.9|82469.9|530
1622005200000|2021-05-26 05:00:00|82501.5|82476.5|82507.4|82482.4|82510.1|82485.1|82492.8|82467.8|727
1622005500000|2021-05-26 05:05:00|82508.7|82483.7|82502.6|82477.6|82510.6|82485.6|82494.4|82469.4|644
1622005800000|2021-05-26 05:10:00|82503|82478|82485|82460|82503|82478|82483.9|82458.9|666
1622006100000|2021-05-26 05:15:00|82485.1|82460.1|82482.3|82457.3|82488.4|82463.4|82480.2|82455.2|780
1622006400000|2021-05-26 05:20:00|82482.4|82457.4|82482.3|82457.3|82493|82468|82473.8|82448.8|1700
1622006700000|2021-05-26 05:25:00|82482|82457|82479.4|82454.4|82485.5|82460.5|82477.2|82452.2|1154
1622007000000|2021-05-26 05:30:00|82479.1|82454.1|82488|82463|82489.9|82464.9|82475.2|82450.2|1269
1622007300000|2021-05-26 05:35:00|82488.5|82463.5|82487.3|82462.3|82497.5|82472.5|82476.3|82451.3|960
1622007600000|2021-05-26 05:40:00|82487.1|82462.1|82491.5|82466.5|82497.7|82472.7|82483.4|82458.4|734
1622007900000|2021-05-26 05:45:00|82492.2|82467.2|82495.9|82470.9|82497|82472|82486.7|82461.7|641
1622008200000|2021-05-26 05:50:00|82496|82471|82484.4|82459.4|82498.2|82471.6|82470.2|82444.9|777
1622008500000|2021-05-26 05:55:00|82484.9|82459.9|82516.4|82466.4|82517.6|82481.7|82480.1|82448.8|1068
1622008800000|2021-05-26 06:00:00|82516.6|82466.6|82515.4|82490.4|82537.1|82512.1|82494.7|82466.6|1348
1622009100000|2021-05-26 06:05:00|82515.8|82490.8|82587.5|82562.5|82604.1|82579.1|82513.8|82488.8|1341
1622009400000|2021-05-26 06:10:00|82587.3|82562.3|82608.2|82583.2|82621|82596|82569.5|82544.5|1387
1622009700000|2021-05-26 06:15:00|82610.3|82585.3|82584|82559|82610.5|82585.5|82568.8|82543.8|1138
1622010000000|2021-05-26 06:20:00|82584.8|82559.8|82611.1|82586.1|82614.5|82589.5|82576.1|82551.1|916
1622010300000|2021-05-26 06:25:00|82610.7|82585.7|82576.1|82551.1|82614.4|82589.4|82568.6|82543.6|1192
1622010600000|2021-05-26 06:30:00|82575.7|82550.7|82561|82536|82580.8|82555.8|82545|82520|1268
1622010900000|2021-05-26 06:35:00|82560.9|82535.9|82570.8|82545.8|82579.6|82554.6|82537|82512|1185
1622011200000|2021-05-26 06:40:00|82571.3|82546.3|82623.9|82598.9|82632.6|82607.6|82550.4|82525.4|1180
1622011500000|2021-05-26 06:45:00|82623|82598|82656.8|82631.8|82659.4|82634.4|82617|82592|1279
1622011800000|2021-05-26 06:50:00|82655.7|82630.7|82656.7|82631.7|82670|82645|82640.9|82615.9|1039
1622012100000|2021-05-26 06:55:00|82657.1|82632.1|82677.1|82652.1|82696.2|82671.2|82651.7|82626.7|1229
1622012400000|2021-05-26 07:00:00|82676|82651|82706.4|82681.4|82732.6|82707.6|82676|82651|1454
1622012700000|2021-05-26 07:05:00|82705.8|82680.8|82762.4|82737.4|82768.3|82743.3|82675.2|82650.2|1409
1622013000000|2021-05-26 07:10:00|82763|82738|82807.2|82782.2|82850.2|82825.2|82763|82738|1573
1622013300000|2021-05-26 07:15:00|82809.1|82784.1|82859.3|82834.3|82868.2|82843.2|82793.6|82768.6|1419
1622013600000|2021-05-26 07:20:00|82858.9|82833.9|82818.4|82793.4|82878|82853|82817.6|82792.6|1233
1622013900000|2021-05-26 07:25:00|82817.9|82792.9|82851.9|82826.9|82864.3|82839.3|82790.1|82765.1|1422
1622014200000|2021-05-26 07:30:00|82851.8|82826.8|82811.2|82786.2|82858.2|82833.2|82785.4|82760.4|1241
1622014500000|2021-05-26 07:35:00|82810.7|82785.7|82800.5|82775.5|82817.6|82792.6|82784.7|82759.7|1304
1622014800000|2021-05-26 07:40:00|82799.8|82774.8|82806.3|82781.3|82809.5|82784.5|82728.8|82683|1139
1622015100000|2021-05-26 07:45:00|82807.3|82782.3|82807.2|82782.2|82821.7|82796.7|82782.5|82757.5|1198
1622015400000|2021-05-26 07:50:00|82807|82782|82802.8|82777.8|82817.8|82792.8|82755.7|82730.7|1301
1622015700000|2021-05-26 07:55:00|82803.4|82778.4|82863.7|82838.7|82868.3|82843.3|82797.7|82772.7|1367
1622016000000|2021-05-26 08:00:00|82863.4|82838.4|82935.7|82910.7|82935.7|82910.7|82859|82834|1375
1622016300000|2021-05-26 08:05:00|82933.6|82908.6|82968.9|82943.9|82983.7|82953.8|82913.9|82888.9|1231
1622016600000|2021-05-26 08:10:00|82967|82942|82841.7|82816.7|82973.2|82948.2|82838.4|82813.4|1412
1622016900000|2021-05-26 08:15:00|82841.8|82816.8|82870.2|82845.2|82895.2|82870.2|82836.9|82811.9|1429
1622017200000|2021-05-26 08:20:00|82870.1|82845.1|82915.3|82890.3|82923.3|82898.3|82866.5|82841.5|1146
1622017500000|2021-05-26 08:25:00|82915.2|82890.2|82891.3|82866.3|82920.1|82895.1|82879.5|82854.5|1194
1622017800000|2021-05-26 08:30:00|82891.1|82866.1|82891.9|82866.9|82901.6|82876.6|82880.6|82855.6|1211
1622018100000|2021-05-26 08:35:00|82891.6|82866.6|82927.9|82902.9|82943|82918|82883.5|82858.5|1247
1622018400000|2021-05-26 08:40:00|82928.1|82903.1|82985.7|82960.7|82986.7|82961.7|82925.1|82900.1|1327
1622018700000|2021-05-26 08:45:00|82985.2|82960.2|82973.8|82948.8|83001.2|82976.2|82965.3|82940.3|1496
1622019000000|2021-05-26 08:50:00|82972.5|82947.5|82974.9|82949.9|82999.4|82974.4|82956.4|82931.4|1174
1622019300000|2021-05-26 08:55:00|82974.6|82949.6|82932.8|82907.8|82988.9|82963.9|82920.4|82895.4|1292
1622019600000|2021-05-26 09:00:00|82932|82907|82963.2|82938.2|82973.7|82948.7|82923.5|82898.5|1120
1622019900000|2021-05-26 09:05:00|82962.6|82937.6|82921.4|82896.4|82967.6|82942.6|82910.7|82885.7|1216
1622020200000|2021-05-26 09:10:00|82921.3|82896.3|82933.2|82908.2|82949.2|82924.2|82913.9|82888.9|1224
1622020500000|2021-05-26 09:15:00|82933.3|82908.3|82920.6|82895.6|82958.8|82933.8|82917.8|82892.8|1204
1622020800000|2021-05-26 09:20:00|82920.3|82895.3|82903.2|82878.2|82946.6|82921.6|82886.7|82861.7|1298
1622021100000|2021-05-26 09:25:00|82901.5|82876.5|82861|82836|82902.1|82877.1|82856.7|82831.7|1197
1622021400000|2021-05-26 09:30:00|82860.5|82835.5|82850.4|82825.4|82877.4|82852.4|82834.9|82809.9|1207
1622021700000|2021-05-26 09:35:00|82851.2|82826.2|82853.2|82828.2|82876.9|82851.9|82843.5|82818.5|1129
1622022000000|2021-05-26 09:40:00|82852.6|82827.6|82856.9|82831.9|82862.1|82837.1|82844.5|82819.5|998
1622022300000|2021-05-26 09:45:00|82857|82832|82859.4|82834.4|82898.4|82873.4|82856.9|82831.9|1351
1622022600000|2021-05-26 09:50:00|82859.5|82834.5|82869|82844|82881.2|82856.2|82842.8|82817.8|1176
1622022900000|2021-05-26 09:55:00|82868.5|82843.5|82879.2|82854.2|82889.4|82864.4|82838.1|82813.1|1437
1622023200000|2021-05-26 10:00:00|82879.1|82854.1|82910.4|82885.4|82926.3|82901.3|82875.5|82850.5|1355
1622023500000|2021-05-26 10:05:00|82911.5|82886.5|82916.8|82891.8|82918|82893|82889.2|82864.2|1049
1622023800000|2021-05-26 10:10:00|82916.7|82891.7|82911.4|82886.4|82918|82893|82896.9|82871.9|1007
1622024100000|2021-05-26 10:15:00|82911.8|82886.8|82966.8|82941.8|82975.9|82950.9|82907.4|82882.4|1220
1622024400000|2021-05-26 10:20:00|82966.9|82941.9|82990.4|82965.4|82993.9|82968.9|82952.6|82927.6|1071
1622024700000|2021-05-26 10:25:00|82990.2|82965.2|82985.6|82960.6|82995.3|82970.3|82963.5|82938.5|1028
1622025000000|2021-05-26 10:30:00|82985.7|82960.7|82990.4|82965.4|82993.9|82968.9|82972.5|82947.5|1037
1622025300000|2021-05-26 10:35:00|82990.3|82965.3|82988.6|82963.6|83011.6|82986.6|82984.6|82959.6|1143
1622025600000|2021-05-26 10:40:00|82988.5|82963.5|83001.7|82976.7|83010.3|82985.3|82986.6|82961.6|1088
1622025900000|2021-05-26 10:45:00|83002.8|82977.8|83008.6|82983.6|83046.3|83021.3|82989.4|82964.4|1267
1622026200000|2021-05-26 10:50:00|83007.4|82982.4|82998.9|82973.9|83009|82984|82979.8|82954.8|1097
1622026500000|2021-05-26 10:55:00|83000.4|82975.4|82979|82954|83005.8|82980.8|82979|82954|1102
1622026800000|2021-05-26 11:00:00|82979.1|82954.1|82968.7|82943.7|82986.8|82961.8|82963.2|82938.2|990
1622027100000|2021-05-26 11:05:00|82968.4|82943.4|83016.7|82991.7|83017.9|82992.9|82968.4|82943.4|1090
1622027400000|2021-05-26 11:10:00|83016.9|82991.9|83015|82990|83031.1|83006.1|83007.4|82982.4|1251
1622027700000|2021-05-26 11:15:00|83015.4|82990.4|83029.4|83004.4|83044.2|83019.2|83011.8|82986.8|1054
1622028000000|2021-05-26 11:20:00|83029.7|83004.7|82996.5|82971.5|83040.7|83015.7|82990.7|82965.7|1139
1622028300000|2021-05-26 11:25:00|82993.4|82968.4|82985|82960|83007.2|82982.2|82981.7|82956.7|1053
1622028600000|2021-05-26 11:30:00|82984.6|82959.6|82991.8|82966.8|83018.5|82993.5|82980.6|82955.6|1373
1622028900000|2021-05-26 11:35:00|82991|82966|83018.3|82993.3|83018.6|82993.6|82974.3|82949.3|1308
1622029200000|2021-05-26 11:40:00|83018.2|82993.2|83026.8|83001.8|83031.6|83006.6|83004.9|82979.9|1218
1622029500000|2021-05-26 11:45:00|83028|83003|83027.3|83002.3|83049.6|83024.6|83021.6|82996.6|1106
1622029800000|2021-05-26 11:50:00|83027.1|83002.1|83015|82990|83050.3|83025.3|83007.5|82982.5|1126
1622030100000|2021-05-26 11:55:00|83014.4|82989.4|83045.6|83020.6|83060|83035|82998.3|82973.3|1627
1622030400000|2021-05-26 12:00:00|83048.5|83023.5|83047.6|83022.6|83102.5|83077.5|83047.4|83022.4|1355
1622030700000|2021-05-26 12:05:00|83049.1|83024.1|83050.8|83025.8|83059.3|83034.3|83035.6|83010.6|905
1622031000000|2021-05-26 12:10:00|83050.6|83025.6|83013.3|82988.3|83068.4|83043.4|83005|82980|1193
1622031300000|2021-05-26 12:15:00|83013.2|82988.2|83027.5|83002.5|83036.8|83011.8|83010.9|82985.9|1248
1622031600000|2021-05-26 12:20:00|83027.9|83002.9|82998.7|82973.7|83029.9|83004.9|82989|82964|1388
1622031900000|2021-05-26 12:25:00|82998.5|82973.5|83014.6|82989.6|83016.5|82991.5|82979.1|82954.1|1447
1622032200000|2021-05-26 12:30:00|83012.8|82987.8|82977.3|82952.3|83012.8|82987.8|82962.6|82937.6|1396
1622032500000|2021-05-26 12:35:00|82978.4|82953.4|82968.2|82943.2|82986.7|82961.7|82950.7|82925.7|1263
1622032800000|2021-05-26 12:40:00|82968.4|82943.4|82995.2|82970.2|83006.4|82981.4|82960.9|82935.9|1308
1622033100000|2021-05-26 12:45:00|82995.4|82970.4|83015.2|82990.2|83035|83010|82966.6|82941.6|1501
1622033400000|2021-05-26 12:50:00|83015.3|82990.3|83019.4|82994.4|83052.6|83027.6|82995.9|82970.9|1495
1622033700000|2021-05-26 12:55:00|83018.7|82993.7|83008.8|82983.8|83039.3|83014.3|83000.9|82975.9|1541
1622034000000|2021-05-26 13:00:00|83008.1|82983.1|83044.2|83019.2|83047.6|83022.6|82999|82974|1486
1622034300000|2021-05-26 13:05:00|83044.3|83019.3|83036.8|83011.8|83047.6|83022.6|83027|83002|1241
1622034600000|2021-05-26 13:10:00|83036.9|83011.9|83045.4|83020.4|83071.6|83046.6|83036.9|83011.9|1058
1622034900000|2021-05-26 13:15:00|83044.9|83019.9|83012.6|82987.6|83062|83037|83012.6|82987.6|1356
1622035200000|2021-05-26 13:20:00|83013.2|82988.2|83019.4|82994.4|83039.9|83014.9|83012|82987|1090
1622035500000|2021-05-26 13:25:00|83020.2|82995.2|83016.5|82991.5|83042.4|83017.4|82999.2|82974.2|969
1622035800000|2021-05-26 13:30:00|83017.1|82992.1|82984|82959|83034.6|83009.6|82982.7|82957.7|1112
1622036100000|2021-05-26 13:35:00|82983.8|82958.8|82957.7|82932.7|83011.9|82986.9|82955.7|82930.7|1041
1622036400000|2021-05-26 13:40:00|82957.2|82932.2|82964.7|82939.7|82977.8|82952.8|82945.1|82920.1|1003
1622036700000|2021-05-26 13:45:00|82965|82940|82969.4|82944.4|82974.8|82949.8|82933|82908|1031
1622037000000|2021-05-26 13:50:00|82968.9|82943.9|82992|82967|83006.6|82981.6|82958|82933|1012
1622037300000|2021-05-26 13:55:00|82991.4|82966.4|83001.1|82976.1|83013.5|82988.5|82976.7|82951.7|1030
1622037600000|2021-05-26 14:00:00|83001.9|82976.9|82991.4|82966.4|83037|83012|82989.5|82964.5|1070
1622037900000|2021-05-26 14:05:00|82992.5|82967.5|83006.2|82981.2|83010.2|82985.2|82976.7|82951.7|959
1622038200000|2021-05-26 14:10:00|83006.4|82981.4|82988.9|82963.9|83009.3|82984.3|82986.2|82961.2|1152
1622038500000|2021-05-26 14:15:00|82989.4|82964.4|82916.1|82891.1|82994.7|82969.7|82910.6|82885.6|1328
1622038800000|2021-05-26 14:20:00|82916.4|82891.4|82896.3|82871.3|82924.8|82899.8|82873|82848|1452
1622039100000|2021-05-26 14:25:00|82896.4|82871.4|82878.8|82853.8|82912.7|82887.7|82877.8|82852.8|1299
1622039400000|2021-05-26 14:30:00|82878.9|82853.9|82860.8|82835.8|82889.9|82864.9|82856.1|82831.1|1501
1622039700000|2021-05-26 14:35:00|82861.2|82836.2|82894.1|82869.1|82903.7|82878.7|82858.5|82833.5|1137
1622040000000|2021-05-26 14:40:00|82894.2|82869.2|82889|82864|82899.1|82874.1|82858.5|82833.5|1234
1622040300000|2021-05-26 14:45:00|82889.2|82864.2|82885|82860|82900.9|82875.9|82869.2|82844.2|1302
1622040600000|2021-05-26 14:50:00|82885.4|82860.4|82943.4|82918.4|82957.7|82932.7|82884.8|82859.8|1536
1622040900000|2021-05-26 14:55:00|82943.6|82918.6|83093.5|83068.5|83104.7|83079.7|82943.6|82918.6|1920
1622041200000|2021-05-26 15:00:00|83094|83069|83034|83009|83094.6|83069.6|83019.7|82994.7|1857
1622041500000|2021-05-26 15:05:00|83033.5|83008.5|83039.6|83014.6|83055.4|83030.4|83032.3|83007.3|1263
1622041800000|2021-05-26 15:10:00|83041.2|83016.2|83064.9|83039.9|83072.8|83047.8|83041.2|83016.2|1169
1622042100000|2021-05-26 15:15:00|83064|83039|83074|83049|83112.8|83087.8|83051.7|83026.7|1188
1622042400000|2021-05-26 15:20:00|83074.2|83049.2|83097.1|83072.1|83110.2|83085.2|83065.7|83040.7|1233
1622042700000|2021-05-26 15:25:00|83096.3|83071.3|83123.1|83098.1|83145|83120|83093|83068|1362
1622043000000|2021-05-26 15:30:00|83122.8|83097.8|83174.1|83149.1|83191.5|83166.5|83119.9|83094.9|1645
1622043300000|2021-05-26 15:35:00|83174.4|83149.4|83158.6|83133.6|83199.5|83174.5|83149.6|83124.6|1324
1622043600000|2021-05-26 15:40:00|83157.6|83132.6|83151.8|83126.8|83164.2|83139.2|83129.3|83104.3|1263
1622043900000|2021-05-26 15:45:00|83151.7|83126.7|83165.1|83140.1|83167.8|83142.8|83140.8|83115.8|1279
1622044200000|2021-05-26 15:50:00|83164.7|83139.7|83190.3|83165.3|83201.6|83176.6|83160.1|83135.1|1427
1622044500000|2021-05-26 15:55:00|83190.2|83165.2|83149.7|83124.7|83192.6|83167.6|83143.2|83118.2|1496
1622044800000|2021-05-26 16:00:00|83146.6|83121.6|83126.7|83101.7|83153.6|83128.6|83120.7|83095.7|1356
1622045100000|2021-05-26 16:05:00|83126.3|83101.3|83177.2|83152.2|83177.9|83152.9|83118.8|83093.8|1382
1622045400000|2021-05-26 16:10:00|83177|83152|83123.1|83098.1|83198.2|83173.2|83122.1|83097.1|1486
1622045700000|2021-05-26 16:15:00|83123.5|83098.5|83103.7|83078.7|83151.6|83126.6|83102.9|83077.9|1196
1622046000000|2021-05-26 16:20:00|83103.8|83078.8|83119.9|83094.9|83121.6|83096.6|83091|83066|1236
1622046300000|2021-05-26 16:25:00|83120.1|83095.1|83099.1|83074.1|83121.1|83096.1|83094.6|83069.6|1158
1622046600000|2021-05-26 16:30:00|83100.6|83075.6|83077.6|83052.6|83112.1|83087.1|83065.5|83040.5|1266
1622046900000|2021-05-26 16:35:00|83077.2|83052.2|83072.7|83047.7|83087.5|83062.5|83061.6|83036.6|1374
1622047200000|2021-05-26 16:40:00|83072.5|83047.5|83073|83048|83081.2|83056.2|83058.4|83033.4|1485
1622047500000|2021-05-26 16:45:00|83073.2|83048.2|83057.3|83032.3|83080|83055|83046.1|83021.1|1122
1622047800000|2021-05-26 16:50:00|83057.1|83032.1|83067.5|83042.5|83075.8|83050.8|83043.9|83018.9|1030
1622048100000|2021-05-26 16:55:00|83067.6|83042.6|83081.8|83056.8|83091.1|83066.1|83049.3|83024.3|1223
1622048400000|2021-05-26 17:00:00|83082.1|83057.1|83072.4|83047.4|83107.9|83082.9|83062.8|83037.8|1507
1622048700000|2021-05-26 17:05:00|83074.5|83049.5|83117.5|83092.5|83156.7|83131.7|83046.8|83021.8|1390
1622049000000|2021-05-26 17:10:00|83117.6|83092.6|83118|83093|83135.7|83110.7|83117.6|83092.6|957
1622049300000|2021-05-26 17:15:00|83118.1|83093.1|83178.2|83153.2|83179.3|83154.3|83117.8|83092.8|1156
1622049600000|2021-05-26 17:20:00|83177.3|83152.3|83157.6|83132.6|83177.7|83152.7|83153.3|83128.3|1278
1622049900000|2021-05-26 17:25:00|83157.9|83132.9|83144.9|83119.9|83160.7|83135.7|83144|83119|1047
1622050200000|2021-05-26 17:30:00|83145.2|83120.2|83165.6|83140.6|83166.1|83141.1|83143.4|83118.4|960
1622050500000|2021-05-26 17:35:00|83165.1|83140.1|83158.5|83133.5|83168|83143|83147.5|83122.5|964
1622050800000|2021-05-26 17:40:00|83157.9|83132.9|83233.4|83208.4|83245.1|83220.1|83156.3|83131.3|1214
1622051100000|2021-05-26 17:45:00|83233.6|83208.6|83194.9|83169.9|83236.8|83211.8|83187.6|83162.6|1544
1622051400000|2021-05-26 17:50:00|83195|83170|83198.3|83173.3|83210.1|83185.1|83195|83170|1254
1622051700000|2021-05-26 17:55:00|83199.5|83174.5|83186.6|83161.6|83203.4|83178.4|83185.2|83160.2|1102
1622052000000|2021-05-26 18:00:00|83186.3|83161.3|83194.9|83169.9|83204|83179|83185.5|83160.5|1101
1622052300000|2021-05-26 18:05:00|83194.4|83169.4|83193.1|83168.1|83207.4|83182.4|83182.6|83157.6|990
1622052600000|2021-05-26 18:10:00|83193.6|83168.6|83195.7|83170.7|83208.8|83183.8|83186.1|83161.1|997
1622052900000|2021-05-26 18:15:00|83195.3|83170.3|83202.5|83177.5|83206.5|83181.5|83189.7|83164.7|960
1622053200000|2021-05-26 18:20:00|83201.9|83176.9|83193|83168|83202.5|83177.5|83185.5|83160.5|1006
1622053500000|2021-05-26 18:25:00|83192.9|83167.9|83199.7|83174.7|83204.6|83179.6|83189.4|83164.4|754
1622053800000|2021-05-26 18:30:00|83198.7|83173.7|83190|83165|83199.2|83174.2|83187.2|83162.2|774
1622054100000|2021-05-26 18:35:00|83190.4|83165.4|83175.1|83150.1|83195.3|83170.3|83170.5|83145.5|718
1622054400000|2021-05-26 18:40:00|83175.6|83150.6|83165.8|83140.8|83178.4|83153.4|83162.9|83137.9|623
1622054700000|2021-05-26 18:45:00|83164.8|83139.8|83152.3|83127.3|83165.8|83140.8|83138.1|83113.1|753
1622055000000|2021-05-26 18:50:00|83152.7|83127.7|83147.1|83122.1|83154.2|83129.2|83136.3|83111.3|958
1622055300000|2021-05-26 18:55:00|83146.9|83121.9|83106.1|83081.1|83148.6|83123.6|83103.9|83078.9|1000
1622055600000|2021-05-26 19:00:00|83104.7|83079.7|83081.4|83056.4|83111|83086|83073.1|83048.1|1160
1622055900000|2021-05-26 19:05:00|83081.5|83056.5|83098.4|83073.4|83108.7|83083.7|83076.3|83051.3|1110
1622056200000|2021-05-26 19:10:00|83098|83073|83130.4|83105.4|83135.5|83110.5|83096.9|83071.9|926
1622056500000|2021-05-26 19:15:00|83131|83106|83143.5|83118.5|83149.7|83124.7|83128.7|83103.7|716
1622056800000|2021-05-26 19:20:00|83143.4|83118.4|83132.6|83107.6|83146.8|83121.8|83131.2|83106.2|615
1622057100000|2021-05-26 19:25:00|83132.7|83107.7|83127.3|83102.3|83139|83114|83125|83100|658
1622057400000|2021-05-26 19:30:00|83127.9|83102.9|83129.4|83104.4|83133|83108|83123.6|83098.6|859
1622057700000|2021-05-26 19:35:00|83129.1|83104.1|83123.7|83098.7|83138|83113|83121|83096|827
1622058000000|2021-05-26 19:40:00|83124.5|83099.5|83135.6|83110.6|83142.5|83117.5|83122.9|83097.9|1059
1622058300000|2021-05-26 19:45:00|83135.8|83110.8|83116.5|83091.5|83135.9|83110.9|83112.2|83087.2|855
1622058600000|2021-05-26 19:50:00|83116.7|83091.7|83120.6|83095.6|83126.8|83101.8|83115.5|83090.5|867
1622058900000|2021-05-26 19:55:00|83120.8|83095.8|83155.3|83105.3|83158.6|83133.6|83118.3|83093.3|1372
1622059200000|2021-05-26 20:00:00|83156.2|83106.2|83132.8|83107.8|83167.1|83127.6|83131.7|83103.8|1180
1622059500000|2021-05-26 20:05:00|83132.2|83107.2|83142.5|83117.5|83155.2|83130.2|83113.4|83088.4|1048
1622059800000|2021-05-26 20:10:00|83142.7|83117.7|83126.1|83101.1|83149.4|83124.4|83098.8|83073.8|1039
1622060100000|2021-05-26 20:15:00|83127.8|83102.8|83130.5|83105.5|83143.4|83118.4|83121.4|83096.4|551
1622060400000|2021-05-26 20:20:00|83130.4|83105.4|83165.2|83140.2|83166.9|83141.9|83125.9|83100.9|508
1622060700000|2021-05-26 20:25:00|83165.3|83140.3|83146.9|83121.9|83179.4|83154.4|83134.8|83095.8|824
1622061000000|2021-05-26 20:30:00|83146.7|83121.7|83148.7|83123.7|83154|83129|83142.6|83117.6|771
1622061300000|2021-05-26 20:35:00|83148.2|83123.2|83145.9|83120.9|83154.7|83129.7|83142.8|83117.8|416
1622061600000|2021-05-26 20:40:00|83148.5|83123.5|83156|83131|83156.4|83131.4|83139.1|83114.1|756
1622061900000|2021-05-26 20:45:00|83155.9|83130.9|83147.8|83122.8|83169.1|83132.7|83137.4|83098.8|1510
1622062200000|2021-05-26 20:50:00|83147.6|83122.6|83156.1|83073.4|83222.7|83129.9|83129.7|83066.1|1884
1622062500000|2021-05-26 20:55:00|83153.5|83063.6|83193.4|83088.3|83208|83097|83151.8|83053.9|826
1622062800000|2021-05-26 21:00:00|83221.6|83110.6|83240.7|83129.7|83250.2|83139.2|83218.9|83107.9|93
1622063100000|2021-05-26 21:05:00|83243|83132|83332.4|83221.4|83369.7|83258.7|83234.6|83123.6|44
1622063400000|2021-05-26 21:10:00|83285.9|83174.9|83310.2|83199.2|83326|83215|83196.6|83085.6|195
1622063700000|2021-05-26 21:15:00|83319.1|83208.1|83331.2|83220.2|83338.2|83227.2|83319.1|83208.1|8
1622064000000|2021-05-26 21:20:00|83331.6|83220.6|83323.3|83212.3|83331.6|83220.6|83273.8|83162.8|11
1622064300000|2021-05-26 21:25:00|83316.6|83205.6|83319.4|83208.4|83329|83218|83311.5|83200.5|23
1622064600000|2021-05-26 21:30:00|83320.9|83209.9|83342.8|83231.8|83360.2|83249.2|83315.6|83204.6|73
1622064900000|2021-05-26 21:35:00|83334.2|83223.2|83296.2|83185.2|83355.2|83244.2|83273.1|83162.1|63
1622065200000|2021-05-26 21:40:00|83305.7|83194.7|83309.2|83198.2|83325.7|83214.7|83247.3|83136.3|63
1622065500000|2021-05-26 21:45:00|83308|83197|83269.1|83158.1|83313.7|83202.7|83258.6|83147.6|51
1622065800000|2021-05-26 21:50:00|83274.9|83163.9|83294.9|83183.9|83313.1|83202.1|83242.7|83131.7|99
1622066100000|2021-05-26 21:55:00|83302.3|83191.3|83301.5|83190.5|83314.9|83203.9|83220.4|83109.4|185
1622066400000|2021-05-26 22:00:00|83303.7|83192.7|83286.3|83175.3|83309.6|83198.6|83246.4|83135.4|2201
1622066700000|2021-05-26 22:05:00|83279.2|83168.2|83181.3|83070.3|83293.2|83182.2|83154.8|83043.8|2052
1622067000000|2021-05-26 22:10:00|83181.2|83070.2|83185.1|83074.1|83186.9|83081.9|83170.5|83061.9|627
1622067300000|2021-05-26 22:15:00|83183.2|83076.8|83169.7|83076.2|83187.8|83085.5|83160.4|83058.3|842
1622067600000|2021-05-26 22:20:00|83172.1|83073.6|83167.5|83071.8|83179.9|83086.2|83157.2|83058.8|551
1622067900000|2021-05-26 22:25:00|83164.9|83074.2|83162.7|83073.9|83178.7|83083.2|83153.6|83059.4|833
1622068200000|2021-05-26 22:30:00|83162.1|83075|83179.2|83070.2|83184.6|83090|83161.8|83062.4|999
1622068500000|2021-05-26 22:35:00|83178.5|83069.9|83182.9|83078.3|83189.3|83088|83159.8|83061|1089
1622068800000|2021-05-26 22:40:00|83184.7|83078|83187.2|83086.5|83195.1|83091.7|83174.4|83070.9|713
1622069100000|2021-05-26 22:45:00|83184.4|83087.3|83195.8|83092.8|83199.3|83099|83178.4|83075.7|938
1622069400000|2021-05-26 22:50:00|83195.7|83092.7|83197.8|83091.2|83205.5|83101.9|83176.8|83079.3|1034
1622069700000|2021-05-26 22:55:00|83198.3|83090.9|83202.2|83101.3|83210.6|83110.3|83185|83084.8|899
1622070000000|2021-05-26 23:00:00|83200.8|83105.8|83184.1|83134.1|83206.2|83139.7|83179.3|83100.7|722
1622070300000|2021-05-26 23:05:00|83184.2|83134.2|83182.8|83132.8|83197.9|83138.2|83172.3|83110.4|902
1622070600000|2021-05-26 23:10:00|83184.5|83134.5|83193.6|83143.6|83198.2|83148.2|83180.9|83123.7|1278
1622070900000|2021-05-26 23:15:00|83193.9|83143.9|83191.3|83141.3|83198.8|83148.8|83189.2|83139.2|592
1622071200000|2021-05-26 23:20:00|83191.1|83141.1|83193.8|83143.8|83198.7|83148.7|83190.5|83140.5|571
1622071500000|2021-05-26 23:25:00|83194|83144|83190|83140|83197.3|83147.3|83187.9|83137.9|513
1622071800000|2021-05-26 23:30:00|83190.2|83140.2|83197.8|83147.8|83205.4|83155.4|83188.8|83138.8|491
1622072100000|2021-05-26 23:35:00|83197.2|83147.2|83209.4|83159.4|83210.4|83160.4|83191.3|83141.3|493
1622072400000|2021-05-26 23:40:00|83209.6|83159.6|83212.8|83162.8|83217.3|83167.3|83203.6|83153.6|519
1622072700000|2021-05-26 23:45:00|83213|83163|83213.3|83163.3|83224.3|83174.3|83211.3|83161.3|518
1622073000000|2021-05-26 23:50:00|83212.6|83162.6|83212.6|83162.6|83218.9|83168.9|83210.6|83160.6|421
1622073300000|2021-05-26 23:55:00|83213|83163|83208.9|83158.9|83216.1|83166.1|83202.3|83152.3|594
1622073600000|2021-05-27 00:00:00|83209.6|83159.6|83207.7|83157.7|83221.7|83171.7|83204.7|83154.7|1452
1622073900000|2021-05-27 00:05:00|83207.2|83157.2|83211.5|83161.5|83221.4|83171.4|83201.3|83151.3|1506
1622074200000|2021-05-27 00:10:00|83210.8|83160.8|83211.6|83161.6|83216.7|83166.7|83201.8|83151.8|1228
1622074500000|2021-05-27 00:15:00|83211.3|83161.3|83231.7|83181.7|83233.9|83183.9|83203.2|83153.2|1674
1622074800000|2021-05-27 00:20:00|83232.3|83182.3|83235.2|83185.2|83240.1|83187.2|83214.9|83161.2|1186
1622075100000|2021-05-27 00:25:00|83234.3|83184.3|83244.3|83194.3|83262.3|83205.7|83221|83168.7|1301
1622075400000|2021-05-27 00:30:00|83244.2|83194.2|83237.5|83187.5|83253.6|83201.8|83227.9|83172.3|1308
1622075700000|2021-05-27 00:35:00|83237.4|83187.4|83219.2|83169.2|83250.3|83189.8|83213.7|83163.4|1383
1622076000000|2021-05-27 00:40:00|83223.2|83173.2|83233.9|83183.9|83243.9|83190.1|83205.3|83161.4|1746
1622076300000|2021-05-27 00:45:00|83232.8|83182.8|83240.4|83190.4|83251.4|83195.4|83211.1|83161.1|1837
1622076600000|2021-05-27 00:50:00|83241.1|83191.1|83259.5|83209.5|83268.2|83218.2|83222|83172|1590
1622076900000|2021-05-27 00:55:00|83266|83216|83215.7|83165.7|83272.7|83222.7|83213.5|83163.5|1399
1622077200000|2021-05-27 01:00:00|83215.8|83165.8|83248.1|83198.1|83276.6|83206.2|83209.4|83159.4|2323
1622077500000|2021-05-27 01:05:00|83262.2|83187.3|83299.3|83223.7|83322.3|83226.5|83240|83175.2|2394
1622077800000|2021-05-27 01:10:00|83304.2|83227.3|83302.1|83252.1|83322.1|83270.1|83249.3|83199.3|1710
1622078100000|2021-05-27 01:15:00|83302.9|83252.9|83286.5|83236.5|83306|83265.3|83267.9|83218.3|1427
1622078400000|2021-05-27 01:20:00|83286.6|83236.6|83298|83248|83299.2|83261.4|83268.9|83227.8|992
1622078700000|2021-05-27 01:25:00|83298.5|83248.5|83291|83241|83300.9|83258|83280|83236|710
1622079000000|2021-05-27 01:30:00|83288.7|83238.7|83272.1|83222.1|83289.1|83242.4|83258.4|83219|1254
1622079300000|2021-05-27 01:35:00|83272|83222|83248.2|83198.2|83279|83238.4|83243.3|83193.3|1128
1622079600000|2021-05-27 01:40:00|83249|83199|83224.9|83174.9|83249.9|83201.8|83222.4|83173.7|1017
1622079900000|2021-05-27 01:45:00|83224.6|83174.6|83224|83174|83245.3|83195.3|83218.4|83168.4|1120
1622080200000|2021-05-27 01:50:00|83224.6|83174.6|83247.7|83197.7|83249|83209.1|83220.1|83170.1|1217
1622080500000|2021-05-27 01:55:00|83247.2|83197.2|83235.7|83185.7|83254.1|83204.1|83221.8|83176.8|1313
1622080800000|2021-05-27 02:00:00|83235.4|83185.4|83224.6|83174.6|83242.7|83194.3|83213|83174.1|1259
1622081100000|2021-05-27 02:05:00|83223.4|83173.4|83212.3|83162.3|83228.4|83188.9|83202.5|83154.4|919
1622081400000|2021-05-27 02:10:00|83212.2|83162.2|83199.5|83149.5|83218.3|83178.3|83185.8|83143|1110
1622081700000|2021-05-27 02:15:00|83199.3|83149.3|83191.2|83141.2|83201.3|83163.3|83179.4|83131.4|927
1622082000000|2021-05-27 02:20:00|83190.8|83140.8|83195.8|83145.8|83201.7|83160.5|83180.6|83131.6|1055
1622082300000|2021-05-27 02:25:00|83196|83146|83203.1|83153.1|83209.9|83167|83177.3|83137.3|992
1622082600000|2021-05-27 02:30:00|83203.6|83153.6|83215.7|83165.7|83226.4|83184.1|83188.5|83148|1053
1622082900000|2021-05-27 02:35:00|83215.5|83165.5|83217.9|83167.9|83219.7|83180.9|83195.5|83155.9|961
1622083200000|2021-05-27 02:40:00|83217.5|83167.5|83207.7|83157.7|83218.8|83176.6|83178.6|83128.6|1189
1622083500000|2021-05-27 02:45:00|83209.1|83159.1|83187.7|83137.7|83216.4|83176.5|83180.9|83136.5|1057
1622083800000|2021-05-27 02:50:00|83187.6|83137.6|83172.5|83122.5|83192.4|83152.4|83158.4|83120.9|772
1622084100000|2021-05-27 02:55:00|83172|83122|83192.9|83142.9|83200|83151.3|83168.7|83118.7|902
1622084400000|2021-05-27 03:00:00|83191.9|83141.9|83215.6|83165.6|83227.2|83180.6|83179.5|83129.5|1653
1622084700000|2021-05-27 03:05:00|83215.3|83165.3|83210.6|83160.6|83227|83187.1|83193|83143|1376
1622085000000|2021-05-27 03:10:00|83211.1|83161.1|83200.9|83150.9|83213.2|83163.2|83186.2|83138.8|949
1622085300000|2021-05-27 03:15:00|83199.5|83149.5|83206|83156|83221|83175.5|83192.1|83149.5|1028
1622085600000|2021-05-27 03:20:00|83205.9|83155.9|83219|83169|83220.6|83184.3|83198|83153.4|818
1622085900000|2021-05-27 03:25:00|83203.4|83178.4|83212.3|83162.3|83220.9|83183.3|83197.6|83147.6|716
1622086200000|2021-05-27 03:30:00|83213.4|83163.4|83192.2|83142.2|83214.8|83175.3|83178.2|83138.9|860
1622086500000|2021-05-27 03:35:00|83192.9|83142.9|83184.9|83134.9|83201.9|83163.3|83175.6|83128.7|972
1622086800000|2021-05-27 03:40:00|83188.1|83138.1|83183.6|83133.6|83194.1|83152.4|83169.8|83127.4|918
1622087100000|2021-05-27 03:45:00|83183.5|83133.5|83174.4|83124.4|83192.4|83146.4|83168|83118|1041
1622087400000|2021-05-27 03:50:00|83173.7|83123.7|83168|83118|83183.5|83135.8|83160.4|83113.1|841
1622087700000|2021-05-27 03:55:00|83168.1|83118.1|83167.1|83117.1|83173.9|83133.9|83154.3|83104.3|916
1622088000000|2021-05-27 04:00:00|83167.2|83117.2|83173.4|83123.4|83175.9|83136.2|83146.8|83103.6|1105
1622088300000|2021-05-27 04:05:00|83172.7|83122.7|83178.4|83128.4|83182.5|83145.4|83150.3|83108.8|830
1622088600000|2021-05-27 04:10:00|83179|83129|83152.5|83127.5|83184.1|83144.2|83152.1|83113.2|850
1622088900000|2021-05-27 04:15:00|83152.7|83127.7|83157.7|83132.7|83179.7|83142.1|83150.5|83110.9|707
1622089200000|2021-05-27 04:20:00|83156.2|83131.2|83166.8|83141.8|83182.8|83142.7|83151.9|83112.9|806
1622089500000|2021-05-27 04:25:00|83165.6|83140.6|83173.4|83123.4|83188.3|83150.7|83157.8|83112.1|765
1622089800000|2021-05-27 04:30:00|83173|83123|83175.2|83125.2|83187.1|83151.1|83137.6|83094.5|881
1622090100000|2021-05-27 04:35:00|83175.7|83125.7|83171.6|83121.6|83181.4|83145.4|83151.2|83109.8|840
1622090400000|2021-05-27 04:40:00|83171.9|83121.9|83170.4|83145.4|83190.4|83152.3|83158.7|83116.1|726
1622090700000|2021-05-27 04:45:00|83171.2|83146.2|83162.7|83112.7|83187.3|83150.5|83144.9|83102.2|879
1622091000000|2021-05-27 04:50:00|83162.8|83112.8|83173|83148|83175.4|83150.4|83143.2|83112.8|864
1622091300000|2021-05-27 04:55:00|83173.4|83148.4|83167.5|83117.5|83179.5|83148.9|83153|83116.6|687
1622091600000|2021-05-27 05:00:00|83167.2|83117.2|83149.9|83124.9|83167.2|83134.2|83148.2|83106.4|811
1622091900000|2021-05-27 05:05:00|83149.7|83124.7|83168.7|83143.7|83183.2|83151.7|83148.9|83123.9|853
1622092200000|2021-05-27 05:10:00|83168.8|83143.8|83189.4|83164.4|83200.4|83173.6|83162|83126.2|872
1622092500000|2021-05-27 05:15:00|83189.3|83164.3|83193.3|83168.3|83193.5|83168.5|83183.5|83158.5|726
1622092800000|2021-05-27 05:20:00|83193.2|83168.2|83188|83163|83200.4|83175.4|83182.2|83157.2|695
1622093100000|2021-05-27 05:25:00|83187.8|83162.8|83179.5|83154.5|83192.9|83167.9|83178|83153|861
1622093400000|2021-05-27 05:30:00|83179.8|83154.8|83162.3|83137.3|83180.4|83155.4|83162.1|83137.1|871
1622093700000|2021-05-27 05:35:00|83162.6|83137.6|83159.2|83134.2|83166|83141|83154.9|83129.9|775
1622094000000|2021-05-27 05:40:00|83159.1|83134.1|83154.1|83129.1|83166.9|83141.9|83150.1|83125.1|678
1622094300000|2021-05-27 05:45:00|83153.7|83128.7|83143.7|83118.7|83154.8|83129.8|83138|83113|861
1622094600000|2021-05-27 05:50:00|83143.3|83118.3|83144.4|83119.4|83146.5|83121.5|83136.5|83111.5|1173
1622094900000|2021-05-27 05:55:00|83144.3|83119.3|83143.5|83118.5|83150.5|83125.5|83130.1|83105.1|1095
1622095200000|2021-05-27 06:00:00|83143.1|83118.1|83129.2|83104.2|83173.3|83148.3|83128.2|83103.2|1281
1622095500000|2021-05-27 06:05:00|83129.8|83104.8|83114.5|83089.5|83132.5|83107.5|83083.5|83058.5|1367
1622095800000|2021-05-27 06:10:00|83114.3|83089.3|83148.1|83123.1|83156.5|83131.5|83113.7|83088.7|1259
1622096100000|2021-05-27 06:15:00|83149.3|83124.3|83181.5|83156.5|83188.6|83163.6|83138.2|83113.2|1386
1622096400000|2021-05-27 06:20:00|83181.2|83156.2|83170.8|83145.8|83193.2|83168.2|83153.1|83128.1|1233
1622096700000|2021-05-27 06:25:00|83170.9|83145.9|83218.4|83193.4|83237.2|83212.2|83161.9|83136.9|1338
1622097000000|2021-05-27 06:30:00|83217.7|83192.7|83195.5|83170.5|83224.4|83199.4|83189.2|83164.2|1205
1622097300000|2021-05-27 06:35:00|83195.3|83170.3|83190.9|83165.9|83204.3|83179.3|83180.2|83155.2|1177
1622097600000|2021-05-27 06:40:00|83191.5|83166.5|83192.9|83167.9|83196.5|83171.5|83169.3|83144.3|1261
1622097900000|2021-05-27 06:45:00|83192.5|83167.5|83195.3|83170.3|83228.1|83203.1|83185.8|83160.8|1342
1622098200000|2021-05-27 06:50:00|83194.4|83169.4|83183.9|83158.9|83222.8|83197.8|83172.3|83147.3|1401
1622098500000|2021-05-27 06:55:00|83186.6|83161.6|83154.7|83129.7|83194|83169|83152|83127|1422
1622098800000|2021-05-27 07:00:00|83154.8|83129.8|83110.9|83085.9|83156.5|83131.5|83095.3|83070.3|1658
1622099100000|2021-05-27 07:05:00|83110.2|83085.2|83136.3|83111.3|83143.3|83118.3|83077.2|83052.2|1447
1622099400000|2021-05-27 07:10:00|83136.4|83111.4|83118|83093|83136.6|83111.6|83110.2|83085.2|1242
1622099700000|2021-05-27 07:15:00|83117.8|83092.8|83100.6|83075.6|83146.5|83121.5|83083.5|83058.5|1475
1622100000000|2021-05-27 07:20:00|83100.1|83075.1|83078.9|83053.9|83102.6|83077.6|83072.8|83047.8|1374
1622100300000|2021-05-27 07:25:00|83079.1|83054.1|83067.6|83042.6|83086.8|83061.8|83066|83041|1206
1622100600000|2021-05-27 07:30:00|83067.9|83042.9|83117|83092|83129.8|83104.8|83062.5|83037.5|1457
1622100900000|2021-05-27 07:35:00|83117.9|83092.9|83140.6|83115.6|83143.9|83118.9|83104.2|83079.2|1220
1622101200000|2021-05-27 07:40:00|83140.7|83115.7|83101.6|83076.6|83143.2|83118.2|83097.6|83072.6|1243
1622101500000|2021-05-27 07:45:00|83101.9|83076.9|83114.1|83089.1|83152|83127|83101.6|83076.6|1437
1622101800000|2021-05-27 07:50:00|83114|83089|83160.1|83135.1|83166.2|83141.2|83111|83086|1302
1622102100000|2021-05-27 07:55:00|83159.4|83134.4|83093.2|83068.2|83176.5|83151.5|83078.4|83053.4|1474
1622102400000|2021-05-27 08:00:00|83091.7|83066.7|83026.9|83001.9|83091.9|83066.9|83022.2|82997.2|1507
1622102700000|2021-05-27 08:05:00|83026.5|83001.5|83020.5|82995.5|83042.8|83017.8|83010.6|82985.6|1431
1622103000000|2021-05-27 08:10:00|83019|82994|83030.6|83005.6|83048.5|83023.5|83013.2|82988.2|1112
1622103300000|2021-05-27 08:15:00|83030.8|83005.8|83005.1|82980.1|83040.3|83015.3|82996.5|82971.5|1291
1622103600000|2021-05-27 08:20:00|83005.3|82980.3|82994.4|82969.4|83034.2|83009.2|82994.4|82969.4|1008
1622103900000|2021-05-27 08:25:00|82994.3|82969.3|82969.9|82944.9|82994.6|82969.6|82935.3|82910.3|1339
1622104200000|2021-05-27 08:30:00|82970.8|82945.8|82977.1|82952.1|82985.2|82960.2|82931.4|82906.4|1444
1622104500000|2021-05-27 08:35:00|82977.9|82952.9|83038.6|83013.6|83049.6|83024.6|82968.5|82943.5|1543
1622104800000|2021-05-27 08:40:00|83038.4|83013.4|83038.4|83013.4|83041.2|83016.2|83015.2|82990.2|1297
1622105100000|2021-05-27 08:45:00|83038.5|83013.5|83077.9|83052.9|83101|83076|83038|83013|1378
1622105400000|2021-05-27 08:50:00|83076.7|83051.7|83113.1|83088.1|83117.4|83092.4|83065.4|83040.4|1463
1622105700000|2021-05-27 08:55:00|83110.1|83085.1|83181.1|83156.1|83207|83182|83110.1|83085.1|1786
1622106000000|2021-05-27 09:00:00|83180.7|83155.7|83139.3|83114.3|83195.9|83170.9|83139|83114|1450
1622106300000|2021-05-27 09:05:00|83139.6|83114.6|83143.8|83118.8|83163|83138|83132.5|83107.5|1329
1622106600000|2021-05-27 09:10:00|83143.9|83118.9|83156.4|83131.4|83162.6|83137.6|83129.7|83104.7|1207
1622106900000|2021-05-27 09:15:00|83155.7|83130.7|83131.6|83106.6|83162.8|83137.8|83131.4|83106.4|1120
1622107200000|2021-05-27 09:20:00|83132.4|83107.4|83128.9|83103.9|83141.9|83116.9|83111.3|83086.3|1280
1622107500000|2021-05-27 09:25:00|83129.2|83104.2|83098.7|83073.7|83142.2|83117.2|83093.6|83068.6|1149
1622107800000|2021-05-27 09:30:00|83098.5|83073.5|83108.1|83083.1|83109.8|83084.8|83093.3|83068.3|1209
1622108100000|2021-05-27 09:35:00|83108.2|83083.2|83089|83064|83108.8|83083.8|83085.1|83060.1|973
1622108400000|2021-05-27 09:40:00|83088.9|83063.9|83096.5|83071.5|83102.1|83077.1|83073.9|83048.9|1209
1622108700000|2021-05-27 09:45:00|83096.8|83071.8|83111.6|83086.6|83113.4|83088.4|83086|83061|914
1622109000000|2021-05-27 09:50:00|83112.3|83087.3|83095.2|83070.2|83124.6|83099.6|83091.1|83066.1|1040
1622109300000|2021-05-27 09:55:00|83095.3|83070.3|83084.5|83059.5|83102.7|83077.7|83080|83055|1043
1622109600000|2021-05-27 10:00:00|83084.4|83059.4|83066.3|83041.3|83096|83071|83060.2|83035.2|1036
1622109900000|2021-05-27 10:05:00|83066.1|83041.1|83026.3|83001.3|83066.1|83041.1|83025.6|83000.6|1206
1622110200000|2021-05-27 10:10:00|83026.5|83001.5|83067.5|83042.5|83073.4|83048.4|83022.9|82997.9|1259
1622110500000|2021-05-27 10:15:00|83067.4|83042.4|83062.7|83037.7|83071.5|83046.5|83048.5|83023.5|1167
1622110800000|2021-05-27 10:20:00|83061.8|83036.8|83035|83010|83073.9|83048.9|83031|83006|1242
1622111100000|2021-05-27 10:25:00|83035.1|83010.1|83015.2|82990.2|83043.1|83018.1|83014.6|82989.6|1076
1622111400000|2021-05-27 10:30:00|83016.8|82991.8|83021.1|82996.1|83056|83031|83016.8|82991.8|1088
1622111700000|2021-05-27 10:35:00|83021.3|82996.3|83045.3|83020.3|83054.6|83029.6|83013|82988|1108
1622112000000|2021-05-27 10:40:00|83045.1|83020.1|83025.4|83000.4|83047|83022|83018.1|82993.1|1047
1622112300000|2021-05-27 10:45:00|83023.7|82998.7|82980.7|82955.7|83034.7|83009.7|82979.1|82954.1|1170
1622112600000|2021-05-27 10:50:00|82980.9|82955.9|82991.9|82966.9|83001.5|82976.5|82975.8|82950.8|1016
1622112900000|2021-05-27 10:55:00|82992.2|82967.2|82992.9|82967.9|83000.8|82975.8|82975.2|82950.2|1218
1622113200000|2021-05-27 11:00:00|82992.3|82967.3|82979.3|82954.3|83002.8|82977.8|82977.8|82952.8|1161
1622113500000|2021-05-27 11:05:00|82979.9|82954.9|82997.8|82972.8|83002.5|82977.5|82971.8|82946.8|1414
1622113800000|2021-05-27 11:10:00|82997.1|82972.1|83004.3|82979.3|83010.2|82985.2|82976.5|82951.5|1385
1622114100000|2021-05-27 11:15:00|83004.8|82979.8|82961.5|82936.5|83008|82983|82952.8|82927.8|1310
1622114400000|2021-05-27 11:20:00|82961.3|82936.3|82951.4|82926.4|82976|82951|82947.7|82922.7|1291
1622114700000|2021-05-27 11:25:00|82951.6|82926.6|82991.3|82966.3|82991.3|82966.3|82943.2|82918.2|1350
1622115000000|2021-05-27 11:30:00|82990.8|82965.8|83010.2|82985.2|83014.1|82989.1|82982.8|82957.8|1219
1622115300000|2021-05-27 11:35:00|83010.3|82985.3|82991.9|82966.9|83017.1|82992.1|82986.8|82961.8|1178
1622115600000|2021-05-27 11:40:00|82992.3|82967.3|83027.5|83002.5|83029.6|83004.6|82985.8|82960.8|1231
1622115900000|2021-05-27 11:45:00|83027.7|83002.7|83049.7|83024.7|83077.4|83052.4|83019|82994|1457
1622116200000|2021-05-27 11:50:00|83049.8|83024.8|83041.3|83016.3|83066.6|83041.6|83028.9|83003.9|1390
1622116500000|2021-05-27 11:55:00|83040.9|83015.9|83049.2|83024.2|83060.3|83035.3|83030.6|83005.6|1406
1622116800000|2021-05-27 12:00:00|83049.1|83024.1|83042.1|83017.1|83054.6|83029.6|82995.4|82970.4|1635
1622117100000|2021-05-27 12:05:00|83042.3|83017.3|83083.4|83058.4|83085|83060|83042.2|83017.2|1398
1622117400000|2021-05-27 12:10:00|83083.6|83058.6|83062.5|83037.5|83090.1|83065.1|83061.7|83036.7|1325
1622117700000|2021-05-27 12:15:00|83061.9|83036.9|83091.8|83066.8|83100|83075|83054.6|83029.6|1318
1622118000000|2021-05-27 12:20:00|83092.2|83067.2|83073.2|83048.2|83101.4|83076.4|83065.8|83040.8|1459
1622118300000|2021-05-27 12:25:00|83073.8|83048.8|83076.7|83026.7|83092.7|83067.7|83053.8|83020.5|1348
1622118600000|2021-05-27 12:30:00|83075.6|83025.6|82995.9|82970.9|83085.4|83060.4|82975.3|82950.3|1829
1622118900000|2021-05-27 12:35:00|82996|82971|82990.1|82965.1|83031.4|83006.4|82967.5|82942.5|1574
1622119200000|2021-05-27 12:40:00|82989.7|82964.7|83030.9|83005.9|83052.2|83027.2|82985.9|82960.9|1393
1622119500000|2021-05-27 12:45:00|83030.7|83005.7|83046.7|83021.7|83068.4|83043.4|83021.7|82996.7|1570
1622119800000|2021-05-27 12:50:00|83046.4|83021.4|83025.6|83000.6|83062.6|83037.6|83013.8|82988.8|1372
1622120100000|2021-05-27 12:55:00|83024|82999|83061.9|83036.9|83077.3|83052.3|83023.3|82998.3|1428
1622120400000|2021-05-27 13:00:00|83060.6|83035.6|83057.8|83032.8|83081.6|83056.6|83027.7|83002.7|1308
1622120700000|2021-05-27 13:05:00|83058.4|83033.4|83039.5|83014.5|83071.6|83046.6|83024.5|82999.5|1341
1622121000000|2021-05-27 13:10:00|83039.4|83014.4|83023.2|82998.2|83069.2|83044.2|83010.9|82985.9|1343
1622121300000|2021-05-27 13:15:00|83023.4|82998.4|83056.3|83031.3|83062.4|83037.4|82997.8|82972.8|1384
1622121600000|2021-05-27 13:20:00|83056.1|83031.1|83012.2|82987.2|83064.4|83039.4|83003.9|82978.9|1375
1622121900000|2021-05-27 13:25:00|83012.4|82987.4|83028|83003|83051.8|83026.8|83001.2|82976.2|930
1622122200000|2021-05-27 13:30:00|83030.1|83005.1|83081.3|83056.3|83093.8|83068.8|83011.2|82986.2|1026
1622122500000|2021-05-27 13:35:00|83081.2|83056.2|83039.3|83014.3|83082.3|83057.3|83034.9|83009.9|1022
1622122800000|2021-05-27 13:40:00|83039.1|83014.1|83057.9|83032.9|83064.2|83039.2|83019.2|82994.2|982
1622123100000|2021-05-27 13:45:00|83058.8|83033.8|83097.5|83072.5|83126.5|83101.5|83054.4|83029.4|1064
1622123400000|2021-05-27 13:50:00|83094.2|83069.2|83051.6|83026.6|83100.2|83075.2|83040.6|83015.6|1292
1622123700000|2021-05-27 13:55:00|83052|83027|83022.5|82997.5|83056.9|83031.9|83009.2|82984.2|1628
1622124000000|2021-05-27 14:00:00|83022.6|82997.6|83021.8|82996.8|83057.4|83032.4|82990.6|82965.6|1757
1622124300000|2021-05-27 14:05:00|83022.1|82997.1|82998.5|82973.5|83040.1|83015.1|82988.9|82963.9|1513
1622124600000|2021-05-27 14:10:00|83000|82975|83004.5|82979.5|83017.3|82992.3|82979.1|82954.1|1533
1622124900000|2021-05-27 14:15:00|83004.4|82979.4|82976.1|82951.1|83005.7|82980.7|82962|82937|1416
1622125200000|2021-05-27 14:20:00|82976.8|82951.8|82982.4|82957.4|83009.8|82984.8|82946.1|82921.1|1499
1622125500000|2021-05-27 14:25:00|82982.6|82957.6|82990.7|82965.7|83008|82983|82969.5|82944.5|1404
1622125800000|2021-05-27 14:30:00|82991.2|82966.2|82968.4|82943.4|82996.5|82971.5|82962.9|82937.9|1346
1622126100000|2021-05-27 14:35:00|82968.7|82943.7|82967.5|82942.5|82997.3|82972.3|82945.4|82920.4|1420
1622126400000|2021-05-27 14:40:00|82967.4|82942.4|82930.4|82905.4|82970.1|82945.1|82925|82900|1360
1622126700000|2021-05-27 14:45:00|82932.2|82907.2|82927.1|82902.1|82971.6|82946.6|82917.5|82892.5|1686
1622127000000|2021-05-27 14:50:00|82927.4|82902.4|82935.5|82910.5|82949.1|82924.1|82884.7|82859.7|1685
1622127300000|2021-05-27 14:55:00|82936.5|82911.5|82884.4|82859.4|82949.8|82924.8|82864.9|82839.9|1941
1622127600000|2021-05-27 15:00:00|82883.5|82858.5|82876.1|82851.1|82899.6|82874.6|82861.9|82836.9|1824
1622127900000|2021-05-27 15:05:00|82875.6|82850.6|82871.2|82846.2|82888.9|82863.9|82861.8|82836.8|1455
1622128200000|2021-05-27 15:10:00|82870.7|82845.7|82910.9|82885.9|82913.6|82888.6|82870.7|82845.7|1232
1622128500000|2021-05-27 15:15:00|82910.7|82885.7|82958.4|82933.4|82968.5|82943.5|82899.1|82874.1|1309
1622128800000|2021-05-27 15:20:00|82958.9|82933.9|82976.1|82951.1|82976.2|82951.2|82942.7|82917.7|1223
1622129100000|2021-05-27 15:25:00|82978.5|82953.5|82987.8|82962.8|83011.2|82986.2|82974.7|82949.7|1438
1622129400000|2021-05-27 15:30:00|82987.2|82962.2|82982.4|82957.4|83001.4|82976.4|82952.7|82927.7|1580
1622129700000|2021-05-27 15:35:00|82982.5|82957.5|82956.8|82931.8|82983.7|82958.7|82949|82924|1314
1622130000000|2021-05-27 15:40:00|82956.6|82931.6|82914.2|82889.2|82956.6|82931.6|82914.2|82889.2|1142
1622130300000|2021-05-27 15:45:00|82914.7|82889.7|82927.4|82902.4|82929.9|82904.9|82896.6|82871.6|1407
1622130600000|2021-05-27 15:50:00|82927.3|82902.3|82931.8|82906.8|82959.3|82934.3|82923.8|82898.8|1377
1622130900000|2021-05-27 15:55:00|82932.1|82907.1|82950.8|82925.8|82961.4|82936.4|82922.4|82897.4|1208
1622131200000|2021-05-27 16:00:00|82951.6|82926.6|82942.4|82917.4|82951.6|82926.6|82915.6|82890.6|1148
1622131500000|2021-05-27 16:05:00|82942.8|82917.8|82960.6|82935.6|82967.9|82942.9|82942.6|82917.6|1273
1622131800000|2021-05-27 16:10:00|82959.7|82934.7|82955.9|82930.9|82964|82939|82951.3|82926.3|978
1622132100000|2021-05-27 16:15:00|82956|82931|82918.4|82893.4|82958.5|82933.5|82917.6|82892.6|1164
1622132400000|2021-05-27 16:20:00|82918.3|82893.3|82970.6|82945.6|82970.8|82945.8|82916.6|82891.6|999
1622132700000|2021-05-27 16:25:00|82969.9|82944.9|82964.2|82939.2|82978.7|82953.7|82955.3|82930.3|1024
1622133000000|2021-05-27 16:30:00|82964.1|82939.1|82920.8|82895.8|82965|82940|82916|82891|979
1622133300000|2021-05-27 16:35:00|82920.2|82895.2|82896.5|82871.5|82920.6|82895.6|82884.8|82859.8|1064
1622133600000|2021-05-27 16:40:00|82897.9|82872.9|82898.2|82873.2|82930.2|82905.2|82892.5|82867.5|1131
1622133900000|2021-05-27 16:45:00|82898.3|82873.3|82906.1|82881.1|82914.2|82889.2|82882.4|82857.4|1064
1622134200000|2021-05-27 16:50:00|82905.2|82880.2|82862.3|82837.3|82905.3|82880.3|82855.1|82830.1|1329
1622134500000|2021-05-27 16:55:00|82860.6|82835.6|82894|82869|82897.2|82872.2|82854.5|82829.5|1013
1622134800000|2021-05-27 17:00:00|82894.3|82869.3|82839.2|82814.2|82897.2|82872.2|82832.3|82807.3|1240
1622135100000|2021-05-27 17:05:00|82842|82817|82861|82836|82863.5|82838.5|82833.3|82808.3|1023
1622135400000|2021-05-27 17:10:00|82861.2|82836.2|82823.2|82798.2|82867.2|82842.2|82816.5|82791.5|1196
1622135700000|2021-05-27 17:15:00|82823.6|82798.6|82790.6|82765.6|82836.1|82811.1|82780.4|82755.4|1301
1622136000000|2021-05-27 17:20:00|82790.7|82765.7|82792.1|82767.1|82802.6|82777.6|82789.4|82764.4|1118
1622136300000|2021-05-27 17:25:00|82791.2|82766.2|82793.1|82768.1|82805.7|82780.7|82786.4|82761.4|919
1622136600000|2021-05-27 17:30:00|82793.2|82768.2|82751.6|82726.6|82797.2|82772.2|82749.7|82724.7|1164
1622136900000|2021-05-27 17:35:00|82751.8|82726.8|82732.8|82707.8|82754.2|82729.2|82726.9|82701.9|1106
1622137200000|2021-05-27 17:40:00|82732.7|82707.7|82747.8|82722.8|82749.4|82724.4|82719.2|82694.2|1268
1622137500000|2021-05-27 17:45:00|82748.1|82723.1|82731.1|82706.1|82750.4|82725.4|82724.2|82699.2|1179
1622137800000|2021-05-27 17:50:00|82730.4|82705.4|82715.2|82690.2|82731.5|82706.5|82709.9|82684.9|852
1622138100000|2021-05-27 17:55:00|82719.1|82694.1|82715.8|82690.8|82723.1|82698.1|82706.4|82681.4|795
1622138400000|2021-05-27 18:00:00|82715.2|82690.2|82688.7|82663.7|82720.2|82695.2|82678.9|82653.9|1005
1622138700000|2021-05-27 18:05:00|82689|82664|82686.2|82661.2|82693.1|82668.1|82674.5|82649.5|785
1622139000000|2021-05-27 18:10:00|82686.3|82661.3|82678.4|82653.4|82699.7|82674.7|82677.6|82652.6|826
1622139300000|2021-05-27 18:15:00|82679.9|82654.9|82698.7|82673.7|82701.4|82676.4|82676|82651|832
1622139600000|2021-05-27 18:20:00|82699.3|82674.3|82700.6|82675.6|82701.5|82676.5|82690|82665|790
1622139900000|2021-05-27 18:25:00|82700.5|82675.5|82694.1|82669.1|82705.1|82680.1|82688.9|82663.9|807
1622140200000|2021-05-27 18:30:00|82694.2|82669.2|82697.3|82672.3|82703.5|82678.5|82693.8|82668.8|572
1622140500000|2021-05-27 18:35:00|82697.4|82672.4|82723.6|82698.6|82735.1|82710.1|82694.4|82669.4|646
1622140800000|2021-05-27 18:40:00|82723.7|82698.7|82710.2|82685.2|82737.7|82712.7|82708.4|82683.4|740
1622141100000|2021-05-27 18:45:00|82710.4|82685.4|82701.7|82676.7|82713|82688|82697.1|82672.1|743
1622141400000|2021-05-27 18:50:00|82701.2|82676.2|82701.2|82676.2|82708.6|82683.6|82697.2|82672.2|645
1622141700000|2021-05-27 18:55:00|82701.1|82676.1|82708.4|82683.4|82710|82685|82696|82671|851
1622142000000|2021-05-27 19:00:00|82708.9|82683.9|82706.7|82681.7|82710.6|82685.6|82698.5|82673.5|740
1622142300000|2021-05-27 19:05:00|82706.2|82681.2|82711.2|82686.2|82716.1|82691.1|82704.4|82679.4|820
1622142600000|2021-05-27 19:10:00|82711.4|82686.4|82729.1|82704.1|82730.9|82705.9|82710.1|82685.1|860
1622142900000|2021-05-27 19:15:00|82729.4|82704.4|82727.1|82702.1|82737.2|82712.2|82722.7|82697.7|644
1622143200000|2021-05-27 19:20:00|82727.5|82702.5|82703.8|82678.8|82731.1|82706.1|82699.1|82674.1|725
1622143500000|2021-05-27 19:25:00|82704.4|82679.4|82703.1|82678.1|82711.9|82686.9|82697.5|82672.5|854
1622143800000|2021-05-27 19:30:00|82703|82678|82704.2|82679.2|82707.2|82682.2|82700.6|82675.6|617
1622144100000|2021-05-27 19:35:00|82704.3|82679.3|82694.7|82669.7|82705.5|82680.5|82691.5|82666.5|590
1622144400000|2021-05-27 19:40:00|82695|82670|82686.1|82661.1|82699.9|82674.9|82683.2|82658.2|840
1622144700000|2021-05-27 19:45:00|82685.9|82660.9|82698.9|82673.9|82698.9|82673.9|82682.1|82657.1|859
1622145000000|2021-05-27 19:50:00|82698.5|82673.5|82694.3|82669.3|82701.2|82676.2|82677|82652|795
1622145300000|2021-05-27 19:55:00|82694.5|82669.5|82680.3|82655.3|82703.4|82678.4|82665.3|82630.8|1200
1622145600000|2021-05-27 20:00:00|82680.6|82655.6|82687.8|82662.8|82701.4|82676.4|82680.6|82655.6|1060
1622145900000|2021-05-27 20:05:00|82688.1|82663.1|82749.9|82724.9|82769.8|82726.7|82687.2|82662.2|1517
1622146200000|2021-05-27 20:10:00|82749.7|82724.7|82764.6|82739.6|82765|82740|82747.3|82722.3|683
1622146500000|2021-05-27 20:15:00|82765|82740|82760.7|82735.7|82767|82742|82758.8|82733.8|575
1622146800000|2021-05-27 20:20:00|82760.6|82735.6|82773.1|82748.1|82775.4|82750.4|82760.6|82735.6|548
1622147100000|2021-05-27 20:25:00|82773.3|82748.3|82770|82745|82776.2|82751.2|82769.8|82744.8|463
1622147400000|2021-05-27 20:30:00|82769.5|82744.5|82768.6|82743.6|82782.2|82748.7|82756.2|82715.8|593
1622147700000|2021-05-27 20:35:00|82769.1|82744.1|82790.4|82740.4|82799.9|82751.4|82756.4|82713.7|1178
1622148000000|2021-05-27 20:40:00|82790.3|82740.3|82792.4|82742.4|82799.1|82749.1|82770.9|82720.9|1308
1622148300000|2021-05-27 20:45:00|82791.9|82741.9|82791.5|82741.5|82799|82749|82784.3|82734.3|657
1622148600000|2021-05-27 20:50:00|82815.8|82731.3|82795.5|82745.5|82815.8|82751.9|82781.5|82731.3|811
1622148900000|2021-05-27 20:55:00|82795.9|82745.9|82800.7|82689.7|82818.1|82746.1|82757|82651|1394
1622149200000|2021-05-27 21:00:00|82795.3|82684.3|82818.8|82707.8|82835.9|82724.9|82784.6|82673.6|51
1622149500000|2021-05-27 21:05:00|82820|82709|82798.1|82687.1|82866.4|82755.4|82737.2|82626.2|157
1622149800000|2021-05-27 21:10:00|82779.3|82668.3|82842|82731|82893.2|82782.2|82767.2|82656.2|258
1622150100000|2021-05-27 21:15:00|82844.6|82733.6|82847.7|82736.7|82880.3|82769.3|82829.8|82718.8|159
1622150400000|2021-05-27 21:20:00|82874|82763|82877.8|82766.8|82879.1|82768.1|82832.3|82721.3|114
1622150700000|2021-05-27 21:25:00|82838|82727|82887.1|82776.1|82927.4|82816.4|82827.3|82716.3|155
1622151000000|2021-05-27 21:30:00|82884.3|82773.3|82870.2|82759.2|82918.2|82807.2|82853.7|82742.7|220
1622151300000|2021-05-27 21:35:00|82874.9|82763.9|82899.8|82788.8|82903|82792|82851.3|82740.3|140
1622151600000|2021-05-27 21:40:00|82885.3|82774.3|82872.6|82761.6|82902.4|82791.4|82852.1|82741.1|164
1622151900000|2021-05-27 21:45:00|82873.4|82762.4|82874.3|82763.3|82905.5|82794.5|82852.6|82741.6|148
1622152200000|2021-05-27 21:50:00|82912|82801|82862.7|82751.7|82913.4|82802.4|82850.8|82739.8|144
1622152500000|2021-05-27 21:55:00|82865|82754|82870.1|82759.1|82905|82794|82853.3|82742.3|223
1622152800000|2021-05-27 22:00:00|82878.4|82767.4|82878.2|82784.9|82893.7|82788.2|82851.6|82740.6|1884
1622153100000|2021-05-27 22:05:00|82878.4|82783.1|82859.3|82767|82878.4|82791.3|82846.2|82745.3|1666
1622153400000|2021-05-27 22:10:00|82857.5|82768.2|82853.3|82765.6|82873.7|82799.3|82831.4|82756.6|1615
1622153700000|2021-05-27 22:15:00|82853.6|82766|82848.4|82775.8|82876.7|82801.8|82834.3|82761.2|474
1622154000000|2021-05-27 22:20:00|82849.6|82771.7|82834|82784|82864.1|82790.1|82822.5|82751.2|429
1622154300000|2021-05-27 22:25:00|82843.2|82773.2|82829.8|82779.8|82868.9|82787.6|82823.6|82759.6|299
1622154600000|2021-05-27 22:30:00|82828.3|82778.3|82834.9|82784.9|82862.5|82794.5|82825.7|82762.6|309
1622154900000|2021-05-27 22:35:00|82842.9|82792.9|82827.9|82777.9|82856.2|82792.9|82825.4|82775.4|449
1622155200000|2021-05-27 22:40:00|82827.3|82777.3|82841.9|82791.9|82873.8|82811.7|82824.8|82762.2|638
1622155500000|2021-05-27 22:45:00|82842|82792|82833.9|82783.9|82850.1|82801.1|82810.4|82772.5|415
1622155800000|2021-05-27 22:50:00|82830.1|82780.1|82828.6|82778.6|82845.4|82784.6|82821.9|82756.4|365
1622156100000|2021-05-27 22:55:00|82828|82778|82827.4|82777.4|82856|82792|82817|82761.3|466
1622156400000|2021-05-27 23:00:00|82825.8|82775.8|82819.8|82769.8|82828.1|82785.3|82805.4|82767|453
1622156700000|2021-05-27 23:05:00|82819.9|82769.9|82823.4|82773.4|82829.8|82784.5|82806.4|82768.7|346
1622157000000|2021-05-27 23:10:00|82823.5|82773.5|82822.3|82772.3|82836.6|82786.6|82807.6|82767.1|294
1622157300000|2021-05-27 23:15:00|82822|82772|82814.3|82789.3|82833.7|82795.2|82809.3|82771.8|638
1622157600000|2021-05-27 23:20:00|82814.4|82789.4|82810.8|82785.8|82828.9|82794|82807.3|82771.1|379
1622157900000|2021-05-27 23:25:00|82810.9|82785.9|82815.9|82765.9|82828.6|82795.5|82806|82765.2|436
1622158200000|2021-05-27 23:30:00|82816|82766|82824.4|82774.4|82828|82788.6|82797.4|82761.6|569
1622158500000|2021-05-27 23:35:00|82823.6|82773.6|82822|82772|82828.2|82787.3|82803.9|82765.4|671
1622158800000|2021-05-27 23:40:00|82821.8|82771.8|82811.8|82786.8|82827.6|82790.9|82806.1|82768.3|531
1622159100000|2021-05-27 23:45:00|82811.7|82786.7|82822.6|82772.6|82830|82791.7|82806.2|82765.3|443
1622159400000|2021-05-27 23:50:00|82822.5|82772.5|82802.6|82777.6|82828|82789.1|82800.6|82763.3|509
1622159700000|2021-05-27 23:55:00|82802.8|82777.8|82807.6|82757.6|82820.7|82781.4|82797.8|82754.2|449
1622160000000|2021-05-28 00:00:00|82809.6|82759.6|82865.3|82815.3|82871.4|82822.8|82803.3|82759.5|1323
1622160300000|2021-05-28 00:05:00|82867.3|82817.3|82847|82797|82868.5|82826.3|82843.4|82793.4|885
1622160600000|2021-05-28 00:10:00|82846.9|82796.9|82843.7|82793.7|82857.3|82817.7|82829.2|82791.9|773
1622160900000|2021-05-28 00:15:00|82844.3|82794.3|82860.7|82810.7|82867.4|82820.6|82838.1|82788.1|990
1622161200000|2021-05-28 00:20:00|82860.3|82810.3|82863.4|82813.4|82869.3|82822.6|82842.2|82799.5|856
1622161500000|2021-05-28 00:25:00|82863.1|82813.1|82855.6|82805.6|82877.8|82838.1|82822.1|82791.2|1128
1622161800000|2021-05-28 00:30:00|82854.4|82804.4|82869.7|82844.7|82877.5|82846.3|82832.5|82801.2|941
1622162100000|2021-05-28 00:35:00|82869.8|82844.8|82869.3|82819.3|82876|82844.8|82839.9|82813.1|821
1622162400000|2021-05-28 00:40:00|82868.6|82818.6|82871.7|82821.7|82874|82833.6|82848|82811|655
1622162700000|2021-05-28 00:45:00|82871.5|82821.5|82861.9|82811.9|82876.4|82836.5|82839|82802.5|860
1622163000000|2021-05-28 00:50:00|82862.4|82812.4|82848|82823|82882.8|82842.1|82845.8|82804.6|1312
1622163300000|2021-05-28 00:55:00|82863.1|82813.1|82848.3|82798.3|82886.8|82841.5|82801.7|82764.5|1565
1622163600000|2021-05-28 01:00:00|82848.6|82798.6|82852.8|82802.8|82877.4|82828.5|82803.9|82768.9|1389
1622163900000|2021-05-28 01:05:00|82852.6|82802.6|82865.5|82840.5|82893.1|82853.3|82843.1|82802.6|964
1622164200000|2021-05-28 01:10:00|82865.4|82840.4|82882.7|82832.7|82897.2|82851.1|82854.1|82816.2|891
1622164500000|2021-05-28 01:15:00|82883.3|82833.3|82852.6|82827.6|82883.4|82841|82851.3|82813.9|746
1622164800000|2021-05-28 01:20:00|82852.5|82827.5|82871.4|82821.4|82875.8|82837|82846.2|82811|910
1622165100000|2021-05-28 01:25:00|82871|82821|82880|82830|82880.9|82843.1|82853.3|82817|767
1622165400000|2021-05-28 01:30:00|82879.5|82829.5|82864.9|82839.9|82882.6|82845.7|82844.5|82810|1002
1622165700000|2021-05-28 01:35:00|82865.2|82840.2|82865.1|82840.1|82877.1|82843.7|82855.6|82818.9|815
1622166000000|2021-05-28 01:40:00|82865.2|82840.2|82855.3|82805.3|82879.4|82841.8|82851.8|82804.7|907
1622166300000|2021-05-28 01:45:00|82854.9|82804.9|82858.3|82808.3|82868.3|82819.7|82842.1|82800.3|846
1622166600000|2021-05-28 01:50:00|82858.7|82808.7|82865.2|82815.2|82867.8|82819.4|82835.1|82796.5|798
1622166900000|2021-05-28 01:55:00|82864.9|82814.9|82887|82837|82890.1|82848.4|82849.8|82812.9|1059
1622167200000|2021-05-28 02:00:00|82887.1|82837.1|82886.4|82836.4|82897.6|82849.5|82865.9|82827.3|769
1622167500000|2021-05-28 02:05:00|82886.3|82836.3|82883.6|82833.6|82891.1|82849.3|82859.9|82821.9|699
1622167800000|2021-05-28 02:10:00|82882.2|82832.2|82873.1|82823.1|82885.8|82837.3|82850.8|82814.3|668
1622168100000|2021-05-28 02:15:00|82872.6|82822.6|82877.2|82827.2|82880.8|82842.3|82851.8|82815.2|605
1622168400000|2021-05-28 02:20:00|82877.3|82827.3|82877.1|82827.1|82880.2|82841.4|82853.9|82814.1|666
1622168700000|2021-05-28 02:25:00|82874.2|82824.2|82856|82831|82878.1|82836.3|82849.4|82812.3|643
1622169000000|2021-05-28 02:30:00|82856.1|82831.1|82854.2|82829.2|82882.9|82840.4|82852.2|82815.6|846
1622169300000|2021-05-28 02:35:00|82854.3|82829.3|82851.9|82826.9|82880.3|82844.8|82849|82813.3|833
1622169600000|2021-05-28 02:40:00|82852|82827|82849.6|82824.6|82871.6|82833.9|82848.2|82811.9|690
1622169900000|2021-05-28 02:45:00|82849.8|82824.8|82859.8|82834.8|82873.6|82835.1|82847.1|82811.9|515
1622170200000|2021-05-28 02:50:00|82859.6|82834.6|82863.2|82838.2|82873.2|82844|82857.5|82821.7|561
1622170500000|2021-05-28 02:55:00|82863|82838|82837.5|82812.5|82876.5|82840|82834.4|82802.4|897
1622170800000|2021-05-28 03:00:00|82837.4|82812.4|82840.1|82815.1|82852.7|82818.9|82824|82791.5|1000
1622171100000|2021-05-28 03:05:00|82841|82816|82851.2|82826.2|82863.4|82826.9|82840.8|82808.8|641
1622171400000|2021-05-28 03:10:00|82851.1|82826.1|82853.5|82828.5|82864.8|82833.3|82845.2|82814.8|559
1622171700000|2021-05-28 03:15:00|82852.6|82827.6|82851.5|82801.5|82860.3|82832.8|82834.8|82796.7|790
1622172000000|2021-05-28 03:20:00|82852.4|82802.4|82850.5|82800.5|82862.8|82825.7|82834.9|82798.4|766
1622172300000|2021-05-28 03:25:00|82850.2|82800.2|82840.5|82815.5|82863|82830.1|82836.3|82800.2|806
1622172600000|2021-05-28 03:30:00|82840.3|82815.3|82846.6|82821.6|82869.3|82830.5|82838.3|82806.7|746
1622172900000|2021-05-28 03:35:00|82845.5|82820.5|82855.7|82805.7|82872.8|82834.9|82845.5|82799|835
1622173200000|2021-05-28 03:40:00|82856|82806|82851.3|82801.3|82856.7|82807.1|82832|82793.8|724
1622173500000|2021-05-28 03:45:00|82850.2|82800.2|82839.9|82789.9|82856.7|82813.7|82824|82786.6|757
1622173800000|2021-05-28 03:50:00|82840.1|82790.1|82841.4|82791.4|82849.5|82807.9|82823.3|82785.3|722
1622174100000|2021-05-28 03:55:00|82828.2|82803.2|82837|82812|82847.6|82815.9|82826.9|82788.8|608
1622174400000|2021-05-28 04:00:00|82836.4|82811.4|82834.2|82809.2|82845.1|82820.1|82833.8|82808.8|557
1622174700000|2021-05-28 04:05:00|82834.4|82809.4|82814.3|82789.3|82837.3|82812.3|82814.2|82779|608
1622175000000|2021-05-28 04:10:00|82815|82790|82830.6|82780.6|82835.3|82797.6|82811.5|82776.1|659
1622175300000|2021-05-28 04:15:00|82831.3|82781.3|82821.5|82796.5|82834.4|82797.6|82816.4|82779.9|587
1622175600000|2021-05-28 04:20:00|82821.4|82796.4|82824|82799|82838.8|82802.2|82815|82782.5|538
1622175900000|2021-05-28 04:25:00|82824.3|82799.3|82830.5|82805.5|82846.7|82808.2|82822.7|82790.2|559
1622176200000|2021-05-28 04:30:00|82830.7|82805.7|82831.8|82806.8|82846|82807.7|82819.9|82790.4|427
1622176500000|2021-05-28 04:35:00|82831.5|82806.5|82836.5|82811.5|82847.4|82812.7|82825.9|82791.9|523
1622176800000|2021-05-28 04:40:00|82836.4|82811.4|82847.4|82822.4|82856.7|82825.5|82835.2|82804.7|571
1622177100000|2021-05-28 04:45:00|82847|82822|82853.8|82828.8|82864.4|82830.4|82844.9|82808.9|534
1622177400000|2021-05-28 04:50:00|82853.9|82828.9|82844.8|82819.8|82858.9|82833.9|82842.9|82817.9|589
1622177700000|2021-05-28 04:55:00|82844.5|82819.5|82840.2|82790.2|82858.8|82820.6|82835.4|82788.6|684
1622178000000|2021-05-28 05:00:00|82840.4|82790.4|82844.4|82794.4|82854|82824.3|82819.8|82784.8|1321
1622178300000|2021-05-28 05:05:00|82844.8|82794.8|82808.5|82783.5|82865.7|82815.7|82807.3|82782.3|1274
1622178600000|2021-05-28 05:10:00|82809.8|82784.8|82813|82788|82818.6|82793.6|82807|82782|1866
1622178900000|2021-05-28 05:15:00|82814|82789|82824.9|82799.9|82830.9|82805.9|82813.1|82788.1|1777
1622179200000|2021-05-28 05:20:00|82823.7|82798.7|82869|82844|82881|82856|82823.1|82798.1|1401
1622179500000|2021-05-28 05:25:00|82867.2|82842.2|82870.7|82845.7|82875.1|82850.1|82859.7|82834.7|820
1622179800000|2021-05-28 05:30:00|82870.5|82845.5|82880.5|82855.5|82882.6|82857.6|82868.8|82843.8|893
1622180100000|2021-05-28 05:35:00|82880.8|82855.8|82888.4|82863.4|82894.4|82869.4|82873.9|82848.9|885
1622180400000|2021-05-28 05:40:00|82888.2|82863.2|82929.2|82904.2|82945.8|82914.1|82882.9|82857.9|1094
1622180700000|2021-05-28 05:45:00|82928.8|82903.8|82922.6|82897.6|82930.5|82905.5|82915.7|82890.7|883
1622181000000|2021-05-28 05:50:00|82922.5|82897.5|82928|82903|82940.2|82915.2|82915.3|82890.3|866
1622181300000|2021-05-28 05:55:00|82928.8|82903.8|82945.7|82895.7|82948.8|82913.5|82925.7|82893.6|992
1622181600000|2021-05-28 06:00:00|82947.4|82897.4|82927.6|82902.6|82950|82919|82922.3|82897.3|1113
1622181900000|2021-05-28 06:05:00|82928.1|82903.1|82923.6|82898.6|82936.4|82911.4|82917.3|82892.3|1039
1622182200000|2021-05-28 06:10:00|82923.2|82898.2|82908.5|82883.5|82946.5|82921.5|82907.4|82882.4|1272
1622182500000|2021-05-28 06:15:00|82908.6|82883.6|82929.2|82904.2|82962.6|82937.6|82899.5|82874.5|1401
1622182800000|2021-05-28 06:20:00|82929.4|82904.4|82927|82902|82953.8|82928.8|82925|82900|1205
1622183100000|2021-05-28 06:25:00|82927.1|82902.1|82902.6|82877.6|82930.3|82905.3|82894.9|82869.9|1247
1622183400000|2021-05-28 06:30:00|82901.3|82876.3|82898.1|82873.1|82914.8|82889.8|82881.2|82856.2|1291
1622183700000|2021-05-28 06:35:00|82898.7|82873.7|82900.7|82875.7|82902.2|82877.2|82881.5|82856.5|1212
1622184000000|2021-05-28 06:40:00|82900.9|82875.9|82921|82871|82922.1|82877.5|82862.2|82837.2|1152
1622184300000|2021-05-28 06:45:00|82914.2|82864.2|82930.4|82905.4|82955.4|82930.4|82878.7|82853.7|1542
1622184600000|2021-05-28 06:50:00|82929.4|82904.4|82929.4|82904.4|82948|82923|82901.3|82876.3|1271
1622184900000|2021-05-28 06:55:00|82924.9|82899.9|82870.9|82845.9|82930.8|82905.8|82866.6|82841.6|1271
1622185200000|2021-05-28 07:00:00|82871|82846|82946.9|82921.9|82957.3|82932.3|82862.8|82837.8|1489
1622185500000|2021-05-28 07:05:00|82945.6|82920.6|82935|82910|82963.6|82938.6|82917.4|82892.4|1473
1622185800000|2021-05-28 07:10:00|82934.4|82909.4|82938.3|82913.3|82963.6|82938.6|82926.6|82901.6|1342
1622186100000|2021-05-28 07:15:00|82938.2|82913.2|83011.3|82986.3|83012.4|82987.4|82925.3|82900.3|1483
1622186400000|2021-05-28 07:20:00|83008.4|82983.4|83032.7|83007.7|83066.8|83041.8|83007.2|82982.2|1340
1622186700000|2021-05-28 07:25:00|83032.8|83007.8|83055.3|83005.3|83058.1|83024.1|82975.8|82950.8|1463
1622187000000|2021-05-28 07:30:00|83055.9|83005.9|82979.1|82954.1|83056.3|83011.3|82972.4|82931.5|1398
1622187300000|2021-05-28 07:35:00|82978.3|82953.3|82947.7|82922.7|82987.9|82962.9|82947.6|82922.6|1280
1622187600000|2021-05-28 07:40:00|82948.1|82923.1|82937.5|82912.5|82949.8|82924.8|82915.4|82890.4|1216
1622187900000|2021-05-28 07:45:00|82937.2|82912.2|82910.7|82885.7|82937.4|82912.4|82909.6|82884.6|1208
1622188200000|2021-05-28 07:50:00|82911|82886|82942|82917|82943.5|82918.5|82910.9|82885.9|1275
1622188500000|2021-05-28 07:55:00|82942.4|82917.4|82894.3|82869.3|82947.3|82922.3|82884.8|82859.8|1356
1622188800000|2021-05-28 08:00:00|82895.4|82870.4|82875|82850|82907.3|82882.3|82872.2|82847.2|1355
1622189100000|2021-05-28 08:05:00|82875.4|82850.4|82848.2|82823.2|82883.2|82858.2|82827.2|82802.2|1277
1622189400000|2021-05-28 08:10:00|82848.8|82823.8|82854.3|82829.3|82866|82841|82844.1|82819.1|1229
1622189700000|2021-05-28 08:15:00|82854.2|82829.2|82849.1|82824.1|82881.6|82856.6|82842.8|82817.8|1309
1622190000000|2021-05-28 08:20:00|82846.9|82821.9|82885.2|82860.2|82890.8|82865.8|82837.3|82812.3|1398
1622190300000|2021-05-28 08:25:00|82886|82861|82886.4|82861.4|82902.1|82877.1|82869.1|82844.1|1268
1622190600000|2021-05-28 08:30:00|82886.9|82861.9|82904.9|82879.9|82923.4|82898.4|82882.2|82857.2|1221
1622190900000|2021-05-28 08:35:00|82905.6|82880.6|82913.4|82888.4|82917.4|82892.4|82867.4|82842.4|1347
1622191200000|2021-05-28 08:40:00|82913.9|82888.9|82917.5|82892.5|82934|82909|82907.3|82882.3|1251
1622191500000|2021-05-28 08:45:00|82917.6|82892.6|82971.3|82946.3|82974.1|82949.1|82916.8|82891.8|1392
1622191800000|2021-05-28 08:50:00|82971.6|82946.6|82977.8|82952.8|82986.2|82961.2|82958.5|82933.5|1242
1622192100000|2021-05-28 08:55:00|82978.1|82953.1|82962.5|82937.5|83022.3|82997.3|82953.7|82928.7|1464
1622192400000|2021-05-28 09:00:00|82962|82937|82960|82935|82993.4|82968.4|82954.2|82929.2|1284
1622192700000|2021-05-28 09:05:00|82959.8|82934.8|82972.4|82947.4|83011|82986|82959.8|82934.8|1218
1622193000000|2021-05-28 09:10:00|82972.7|82947.7|82964.2|82939.2|82995.9|82970.9|82963|82938|1141
1622193300000|2021-05-28 09:15:00|82965.3|82940.3|82938|82913|82965.3|82940.3|82925.8|82900.8|1198
1622193600000|2021-05-28 09:20:00|82938.1|82913.1|82947.9|82922.9|82969.1|82944.1|82936.6|82911.6|1184
1622193900000|2021-05-28 09:25:00|82948.7|82923.7|82959.8|82934.8|82974.9|82949.9|82947.4|82922.4|1177
1622194200000|2021-05-28 09:30:00|82959.7|82934.7|83026.7|83001.7|83027.3|83002.3|82958|82933|1222
1622194500000|2021-05-28 09:35:00|83025.7|83000.7|83034.1|83009.1|83052|83027|83025.6|83000.6|1350
1622194800000|2021-05-28 09:40:00|83033.7|83008.7|83040.5|83015.5|83049.9|83024.9|83018|82993|1178
1622195100000|2021-05-28 09:45:00|83040.4|83015.4|83033.2|83008.2|83052.2|83027.2|83022.4|82997.4|937
1622195400000|2021-05-28 09:50:00|83036.4|83011.4|83045.1|83020.1|83065|83040|83036.1|83011.1|1125
1622195700000|2021-05-28 09:55:00|83044.9|83019.9|83019.8|82994.8|83058.9|83033.9|83019.7|82994.7|1170
1622196000000|2021-05-28 10:00:00|83020.7|82995.7|83006.7|82981.7|83031.1|83006.1|83005.3|82980.3|1173
1622196300000|2021-05-28 10:05:00|83006.4|82981.4|83032.1|83007.1|83042.6|83017.6|83002.4|82977.4|1118
1622196600000|2021-05-28 10:10:00|83031.5|83006.5|83013.2|82988.2|83035.6|83010.6|83006.9|82981.9|1080
1622196900000|2021-05-28 10:15:00|83012.8|82987.8|83007.9|82982.9|83017.6|82992.6|83003.4|82978.4|1035
1622197200000|2021-05-28 10:20:00|83007.5|82982.5|83032.6|83007.6|83033.8|83008.8|82998.9|82973.9|1054
1622197500000|2021-05-28 10:25:00|83032.9|83007.9|83034.8|83009.8|83066.3|83041.3|83018.5|82993.5|933
1622197800000|2021-05-28 10:30:00|83034.9|83009.9|83065.8|83040.8|83070.4|83045.4|83015.5|82990.5|1225
1622198100000|2021-05-28 10:35:00|83065.1|83040.1|83091.2|83066.2|83091.6|83066.6|83053.9|83028.9|1160
1622198400000|2021-05-28 10:40:00|83091.3|83066.3|83066|83041|83093.9|83068.9|83064.8|83039.8|1007
1622198700000|2021-05-28 10:45:00|83065.9|83040.9|83127.6|83102.6|83136|83111|83061.9|83036.9|1189
1622199000000|2021-05-28 10:50:00|83127.7|83102.7|83116.7|83091.7|83136|83111|83107|83082|1404
1622199300000|2021-05-28 10:55:00|83115.9|83090.9|83083.3|83058.3|83122.8|83097.8|83081.6|83056.6|1428
1622199600000|2021-05-28 11:00:00|83085.7|83060.7|83095.7|83070.7|83102.3|83077.3|83071.3|83046.3|1425
1622199900000|2021-05-28 11:05:00|83095.9|83070.9|83116.2|83091.2|83119.6|83094.6|83092.2|83067.2|1197
1622200200000|2021-05-28 11:10:00|83115.8|83090.8|83105.4|83080.4|83125.1|83100.1|83091.1|83066.1|1228
1622200500000|2021-05-28 11:15:00|83106.1|83081.1|83134.9|83109.9|83143.1|83118.1|83098|83073|1225
1622200800000|2021-05-28 11:20:00|83135|83110|83209.9|83184.9|83216.5|83191.5|83135|83110|1594
1622201100000|2021-05-28 11:25:00|83209.8|83184.8|83221.1|83196.1|83224|83199|83193.5|83168.5|1273
1622201400000|2021-05-28 11:30:00|83220.1|83195.1|83231.7|83206.7|83256.7|83231.7|83201.3|83176.3|1571
1622201700000|2021-05-28 11:35:00|83233.2|83208.2|83222.6|83197.6|83243.3|83218.3|83221.3|83196.3|1432
1622202000000|2021-05-28 11:40:00|83222.7|83197.7|83242.5|83217.5|83274.2|83249.2|83216.1|83191.1|1345
1622202300000|2021-05-28 11:45:00|83243.2|83218.2|83251.8|83226.8|83261.7|83236.7|83229.8|83204.8|1505
1622202600000|2021-05-28 11:50:00|83252|83227|83306.5|83281.5|83315.1|83290.1|83234.5|83209.5|1550
1622202900000|2021-05-28 11:55:00|83306.2|83281.2|83269.1|83244.1|83315.4|83290.4|83264.7|83239.7|1585
1622203200000|2021-05-28 12:00:00|83268.9|83243.9|83292|83267|83305.7|83280.7|83255.9|83230.9|1548
1622203500000|2021-05-28 12:05:00|83291.9|83266.9|83377.4|83352.4|83390.4|83365.4|83291.9|83266.9|1795
1622203800000|2021-05-28 12:10:00|83377.2|83352.2|83394|83369|83405.8|83380.8|83375.5|83350.5|1680
1622204100000|2021-05-28 12:15:00|83394.3|83369.3|83387.7|83362.7|83425.6|83400.6|83361.7|83336.7|1652
1622204400000|2021-05-28 12:20:00|83387.6|83362.6|83389.7|83364.7|83417.5|83392.5|83375.9|83350.9|1552
1622204700000|2021-05-28 12:25:00|83389.4|83364.4|83374.8|83349.8|83432.8|83407.8|83374.3|83349.3|1564
1622205000000|2021-05-28 12:30:00|83375.8|83350.8|83367.3|83342.3|83404.5|83379.5|83334.6|83309.6|1898
1622205300000|2021-05-28 12:35:00|83366.5|83341.5|83390.2|83365.2|83406.1|83381.1|83366.3|83341.3|1591
1622205600000|2021-05-28 12:40:00|83389.3|83364.3|83393.3|83368.3|83404|83379|83356.4|83331.4|1487
1622205900000|2021-05-28 12:45:00|83393.7|83368.7|83397|83372|83420.5|83395.5|83385.9|83360.9|1623
1622206200000|2021-05-28 12:50:00|83397.3|83372.3|83413.1|83388.1|83413.1|83388.1|83374.2|83349.2|1476
1622206500000|2021-05-28 12:55:00|83413.8|83388.8|83441.8|83416.8|83457.8|83432.8|83404.2|83379.2|1630
1622206800000|2021-05-28 13:00:00|83440.9|83415.9|83392.1|83367.1|83440.9|83415.9|83371.9|83346.9|1744
1622207100000|2021-05-28 13:05:00|83392.4|83367.4|83379.7|83354.7|83409.4|83384.4|83351.7|83326.7|1626
1622207400000|2021-05-28 13:10:00|83379.1|83354.1|83353.5|83328.5|83403|83378|83352.5|83327.5|1659
1622207700000|2021-05-28 13:15:00|83353.3|83328.3|83362.8|83337.8|83373.4|83348.4|83337.5|83312.5|1516
1622208000000|2021-05-28 13:20:00|83362.6|83337.6|83351.8|83326.8|83380.5|83355.5|83351.2|83326.2|1545
1622208300000|2021-05-28 13:25:00|83354.1|83329.1|83304.9|83279.9|83357.7|83332.7|83300.2|83275.2|1044
1622208600000|2021-05-28 13:30:00|83305.1|83280.1|83221.8|83196.8|83320.3|83295.3|83221.8|83196.8|1119
1622208900000|2021-05-28 13:35:00|83221.9|83196.9|83219.8|83194.8|83232.5|83207.5|83190.5|83165.5|1078
1622209200000|2021-05-28 13:40:00|83219.1|83194.1|83202|83177|83219.1|83194.1|83171.5|83146.5|1067
1622209500000|2021-05-28 13:45:00|83202.4|83177.4|83195.5|83170.5|83229.8|83204.8|83192|83167|1577
1622209800000|2021-05-28 13:50:00|83196.3|83171.3|83206.6|83181.6|83219.2|83194.2|83180.5|83155.5|1591
1622210100000|2021-05-28 13:55:00|83204.4|83179.4|83158.1|83133.1|83204.7|83179.7|83150.8|83125.8|1712
1622210400000|2021-05-28 14:00:00|83158|83133|83128.1|83103.1|83163.4|83138.4|83106.3|83081.3|1727
1622210700000|2021-05-28 14:05:00|83129.2|83104.2|83143.9|83118.9|83185.1|83160.1|83118.3|83093.3|1577
1622211000000|2021-05-28 14:10:00|83144.1|83119.1|83194.4|83169.4|83200.3|83175.3|83132.6|83107.6|1535
1622211300000|2021-05-28 14:15:00|83194.5|83169.5|83246.4|83221.4|83248.1|83223.1|83183.1|83158.1|1506
1622211600000|2021-05-28 14:20:00|83246.6|83221.6|83221.1|83196.1|83246.6|83221.6|83196.7|83171.7|1402
1622211900000|2021-05-28 14:25:00|83220.9|83195.9|83226.7|83201.7|83247.4|83222.4|83209.7|83184.7|1390
1622212200000|2021-05-28 14:30:00|83226.5|83201.5|83136.7|83111.7|83252.4|83227.4|83136.1|83111.1|1437
1622212500000|2021-05-28 14:35:00|83138|83113|83189.6|83164.6|83196.2|83171.2|83136.4|83111.4|1652
1622212800000|2021-05-28 14:40:00|83189.5|83164.5|83116.5|83091.5|83200.6|83175.6|83096.6|83071.6|1543
1622213100000|2021-05-28 14:45:00|83116.7|83091.7|83178.3|83153.3|83179.9|83154.9|83102.3|83077.3|1493
1622213400000|2021-05-28 14:50:00|83178|83153|83216.4|83191.4|83216.4|83191.4|83130.9|83105.9|1663
1622213700000|2021-05-28 14:55:00|83216.6|83191.6|83251|83226|83253.2|83228.2|83148.4|83123.4|2014
1622214000000|2021-05-28 15:00:00|83247.6|83222.6|83186.2|83161.2|83253.4|83228.4|83168.4|83143.4|1735
1622214300000|2021-05-28 15:05:00|83186.3|83161.3|83222.6|83197.6|83229.8|83204.8|83183.9|83158.9|1425
1622214600000|2021-05-28 15:10:00|83222.1|83197.1|83220.3|83195.3|83240.5|83215.5|83207.9|83182.9|1172
1622214900000|2021-05-28 15:15:00|83218.5|83193.5|83191.7|83166.7|83233.2|83208.2|83188.7|83163.7|1315
1622215200000|2021-05-28 15:20:00|83191.5|83166.5|83185.5|83160.5|83206.5|83181.5|83182.8|83157.8|1244
1622215500000|2021-05-28 15:25:00|83186.3|83161.3|83129.2|83104.2|83187|83162|83126.8|83101.8|1358
1622215800000|2021-05-28 15:30:00|83128.8|83103.8|83049.7|83024.7|83129.2|83104.2|83048.8|83023.8|1532
1622216100000|2021-05-28 15:35:00|83049.9|83024.9|83030.1|83005.1|83052.5|83027.5|83021.1|82996.1|1379
1622216400000|2021-05-28 15:40:00|83030.3|83005.3|83010.9|82985.9|83036.6|83011.6|83001.2|82976.2|1111
1622216700000|2021-05-28 15:45:00|83011.1|82986.1|83002.1|82977.1|83044.4|83019.4|83001.3|82976.3|1347
1622217000000|2021-05-28 15:50:00|83001.8|82976.8|83000.9|82975.9|83013|82988|82989.1|82964.1|1219
1622217300000|2021-05-28 15:55:00|83000.4|82975.4|83056.1|83031.1|83058.1|83033.1|82992.3|82967.3|1173
1622217600000|2021-05-28 16:00:00|83055.4|83030.4|83060.1|83035.1|83073.7|83048.7|83046.1|83021.1|1116
1622217900000|2021-05-28 16:05:00|83060.9|83035.9|83049.6|83024.6|83069.5|83044.5|83040.8|83015.8|951
1622218200000|2021-05-28 16:10:00|83048.9|83023.9|83034.8|83009.8|83050|83025|83019.7|82994.7|1100
1622218500000|2021-05-28 16:15:00|83034.1|83009.1|83013.4|82988.4|83036.1|83011.1|82990.5|82965.5|1251
1622218800000|2021-05-28 16:20:00|83013.1|82988.1|83005|82980|83023.1|82998.1|83002.8|82977.8|1170
1622219100000|2021-05-28 16:25:00|83005.1|82980.1|82999.4|82974.4|83024|82999|82999|82974|934
1622219400000|2021-05-28 16:30:00|82999.3|82974.3|82998.6|82973.6|83010.7|82985.7|82993.6|82968.6|925
1622219700000|2021-05-28 16:35:00|82998.4|82973.4|82993.5|82968.5|83013.4|82988.4|82990.2|82965.2|937
1622220000000|2021-05-28 16:40:00|82995.1|82970.1|82959.7|82934.7|82997.8|82972.8|82957.5|82932.5|1067
1622220300000|2021-05-28 16:45:00|82959.9|82934.9|82971.6|82946.6|82982.8|82957.8|82955.8|82930.8|1107
1622220600000|2021-05-28 16:50:00|82971.2|82946.2|82960.3|82935.3|82978.3|82953.3|82956.5|82931.5|1276
1622220900000|2021-05-28 16:55:00|82960.5|82935.5|82958.6|82933.6|82963.8|82938.8|82945.9|82920.9|1542
1622221200000|2021-05-28 17:00:00|82959.3|82934.3|82969|82944|82972|82947|82942.5|82917.5|1404
1622221500000|2021-05-28 17:05:00|82968.5|82943.5|82970|82945|82971.3|82946.3|82953.1|82928.1|1019
1622221800000|2021-05-28 17:10:00|82969.7|82944.7|82975.7|82950.7|82980.6|82955.6|82967.6|82942.6|1086
1622222100000|2021-05-28 17:15:00|82975.6|82950.6|82961.6|82936.6|82975.7|82950.7|82960.6|82935.6|986
1622222400000|2021-05-28 17:20:00|82961.5|82936.5|82963.1|82938.1|82964.9|82939.9|82954.4|82929.4|856
1622222700000|2021-05-28 17:25:00|82963.4|82938.4|82949.6|82924.6|82972|82947|82938.7|82913.7|1087
1622223000000|2021-05-28 17:30:00|82949.2|82924.2|82956.8|82931.8|82967.3|82942.3|82945|82920|1263
1622223300000|2021-05-28 17:35:00|82956.2|82931.2|82952.4|82927.4|82959.4|82934.4|82942.6|82917.6|919
1622223600000|2021-05-28 17:40:00|82952.2|82927.2|82955|82930|82956.8|82931.8|82942.8|82917.8|1013
1622223900000|2021-05-28 17:45:00|82954.9|82929.9|82961.3|82936.3|82967.2|82942.2|82950|82925|1155
1622224200000|2021-05-28 17:50:00|82961.2|82936.2|82966.6|82941.6|82972.3|82947.3|82958.4|82933.4|1239
1622224500000|2021-05-28 17:55:00|82966.7|82941.7|82962.9|82937.9|82971.6|82946.6|82949.8|82924.8|1353
1622224800000|2021-05-28 18:00:00|82961.2|82936.2|82982.4|82957.4|82995.6|82970.6|82958.9|82933.9|1489
1622225100000|2021-05-28 18:05:00|82983.3|82958.3|83000.3|82975.3|83004.3|82979.3|82974.2|82949.2|1282
1622225400000|2021-05-28 18:10:00|83000.5|82975.5|83044|83019|83044|83019|82998.9|82973.9|1262
1622225700000|2021-05-28 18:15:00|83043.9|83018.9|83038|83013|83047.2|83022.2|83030.4|83005.4|1106
1622226000000|2021-05-28 18:20:00|83038.1|83013.1|83025.2|83000.2|83045.5|83020.5|83021.5|82996.5|1325
1622226300000|2021-05-28 18:25:00|83025.1|83000.1|83021|82996|83030.3|83005.3|83009.7|82984.7|1066
1622226600000|2021-05-28 18:30:00|83020.6|82995.6|83023.2|82998.2|83033.4|83008.4|83014.1|82989.1|984
1622226900000|2021-05-28 18:35:00|83023.1|82998.1|83033.1|83008.1|83040.6|83015.6|83015.4|82990.4|1042
1622227200000|2021-05-28 18:40:00|83032.6|83007.6|83040.9|83015.9|83047.1|83022.1|83029.7|83004.7|975
1622227500000|2021-05-28 18:45:00|83039.5|83014.5|83053.3|83028.3|83054|83029|83035.6|83010.6|751
1622227800000|2021-05-28 18:50:00|83053.1|83028.1|83059.9|83034.9|83083.8|83046.1|83046.2|83021.2|828
1622228100000|2021-05-28 18:55:00|83059.7|83034.7|83043.8|83018.8|83066.8|83041.8|83037.3|83012.3|712
1622228400000|2021-05-28 19:00:00|83044|83019|83040.5|83015.5|83055.3|83030.3|83030.9|83005.9|888
1622228700000|2021-05-28 19:05:00|83040.9|83015.9|83038.5|83013.5|83052.3|83027.3|83038.5|83013.5|1044
1622229000000|2021-05-28 19:10:00|83038.6|83013.6|83038.7|83013.7|83048.6|83023.6|83031|83006|1184
1622229300000|2021-05-28 19:15:00|83038|83013|83049.2|83024.2|83049.5|83024.5|83032.6|83007.6|942
1622229600000|2021-05-28 19:20:00|83048.6|83023.6|83044.8|83019.8|83054.2|83029.2|83042.9|83017.9|975
1622229900000|2021-05-28 19:25:00|83044.2|83019.2|83050.7|83025.7|83053.8|83028.8|83044.2|83019.2|963
1622230200000|2021-05-28 19:30:00|83053.1|83028.1|83061|83036|83065.1|83040.1|83045|83020|814
1622230500000|2021-05-28 19:35:00|83061.1|83036.1|83054.1|83029.1|83063.3|83038.3|83048.5|83023.5|913
1622230800000|2021-05-28 19:40:00|83053.9|83028.9|83062.7|83037.7|83063.4|83038.4|83049|83024|823
1622231100000|2021-05-28 19:45:00|83062.8|83037.8|83052.3|83027.3|83074.1|83044.7|83051|83023.4|716
1622231400000|2021-05-28 19:50:00|83051|83026|83060.9|83035.9|83067.1|83042.1|83047.3|83022.3|791
1622231700000|2021-05-28 19:55:00|83061.5|83036.5|83069.9|83044.9|83073.4|83048.4|83041.6|83016.6|1314
1622232000000|2021-05-28 20:00:00|83069.8|83044.8|83101.5|83076.5|83104.5|83079.5|83056.1|83025.1|1323
1622232300000|2021-05-28 20:05:00|83099.4|83074.4|83095.8|83070.8|83123.5|83084.3|83092.9|83044.6|1992
1622232600000|2021-05-28 20:10:00|83095.9|83070.9|83109.3|83084.3|83126.2|83091|83093.5|83054.1|2009
1622232900000|2021-05-28 20:15:00|83108.7|83083.7|83115.8|83065.8|83126.5|83085.6|83093.5|83056.7|1945
1622233200000|2021-05-28 20:20:00|83116|83066|83109.7|83059.7|83128|83091.2|83099.8|83054.6|1892
1622233500000|2021-05-28 20:25:00|83109.8|83059.8|83131.8|83081.8|83158.7|83108.7|83093.8|83051.6|1480
1622233800000|2021-05-28 20:30:00|83130.9|83080.9|83120|83070|83140.6|83090.6|83096.6|83046.6|1727
1622234100000|2021-05-28 20:35:00|83119.6|83069.6|83123.4|83073.4|83138.9|83090.4|83093|83043|1243
1622234400000|2021-05-28 20:40:00|83123.2|83073.2|83110|83060|83128.7|83078.7|83101.9|83051.9|1740
1622234700000|2021-05-28 20:45:00|83110.2|83060.2|83132.9|83060.8|83139.9|83075.1|83100.2|83004.9|1338
1622235000000|2021-05-28 20:50:00|83132.5|83062.2|83157.9|83086.9|83170.6|83098.8|83123|83043.7|758
1622235300000|2021-05-28 20:55:00|83158.9|83083.3|83161.6|83050.6|83180.5|83083.3|83104.9|82993.9|480
1622404800000|2021-05-30 20:00:00|83108|82972|83108|82972|83121|82985|83108|82972|3
1622405700000|2021-05-30 20:15:00|83111.4|82975.4|83121|82985|83121|82985|83108|82972|3
1622406000000|2021-05-30 20:20:00|83134.5|82998.5|83108|82972|83134.5|82998.5|83108|82972|2
1622406300000|2021-05-30 20:25:00|83134.5|82998.5|83108|82972|83134.5|82998.5|83108|82972|2
1622406600000|2021-05-30 20:30:00|83134.5|82998.5|83134.5|82998.5|83134.5|82998.5|83134.5|82998.5|1
1622406900000|2021-05-30 20:35:00|83108|82972|83108|82972|83108|82972|83108|82972|1
1622407800000|2021-05-30 20:50:00|83134.5|82998.5|83117.1|82981.1|83134.5|82998.5|83079|82943|8
1622408100000|2021-05-30 20:55:00|83108|82972|83121.2|82985.2|83197.3|83061.3|83068.7|82932.7|59
1622408400000|2021-05-30 21:00:00|83084.1|82948.1|83087.5|82951.5|83125.6|82989.6|83073.8|82946.2|66
1622408700000|2021-05-30 21:05:00|83088.6|82952.6|83117.3|82981.3|83194.5|83058.5|83073.4|82942.5|187
1622409000000|2021-05-30 21:10:00|83113.7|82977.7|83099.7|82983.7|83136|83000.4|83094|82958|99
1622409300000|2021-05-30 21:15:00|83103.2|82987.2|83099.4|82983.4|83124.8|83008.8|83098.3|82983.4|84
1622409600000|2021-05-30 21:20:00|83117.3|83001.3|83102.8|82986.8|83159.6|83043.6|83096.8|82983.1|57
1622409900000|2021-05-30 21:25:00|83112.1|82996.1|83121.9|83007.2|83164.1|83048.1|83102.8|82986.8|63
1622410200000|2021-05-30 21:30:00|83122.2|83007.4|83104.6|82988.6|83174.3|83058.3|83080.7|82988.6|249
1622410500000|2021-05-30 21:35:00|83079.1|83029.1|83131.7|83015.7|83246|83130|83075.2|82988.5|307
1622410800000|2021-05-30 21:40:00|83130.3|83014.3|83076.6|83026.6|83153.7|83037.7|83068.8|82993.4|191
1622411100000|2021-05-30 21:45:00|83076.2|83026.2|83150|83039|83168.4|83057.4|83075.8|82998.9|141
1622411400000|2021-05-30 21:50:00|83145.2|83034.2|83135.9|83024.9|83166.7|83055.7|83106.6|82995.6|358
1622411700000|2021-05-30 21:55:00|83136.9|83025.9|83126.9|83015.9|83168.2|83057.2|83100.1|82989.1|321
1622412000000|2021-05-30 22:00:00|83110.3|82999.3|83065.9|82961.6|83180.6|83071.3|83064|82958.6|1718
1622412300000|2021-05-30 22:05:00|83067.5|82961|83148.9|83037.9|83168.7|83057.7|83063.6|82958.4|1497
1622412600000|2021-05-30 22:10:00|83158.1|83047.1|83127.2|83016.2|83164.7|83053.7|83093.6|83001.7|708
1622412900000|2021-05-30 22:15:00|83132.7|83021.7|83127.4|83016.4|83148.6|83037.6|83112.2|83006.9|455
1622413200000|2021-05-30 22:20:00|83131.7|83020.7|83120.3|83009.3|83139.5|83028.5|83101.6|83003|763
1622413500000|2021-05-30 22:25:00|83119.5|83008.5|83178.8|83085.6|83195.5|83091.3|83092.4|82985.5|774
1622413800000|2021-05-30 22:30:00|83177.4|83084.6|83081|82970|83194.6|83090.6|83069.3|82968.2|1478
1622414100000|2021-05-30 22:35:00|83080.7|82969.7|83088.6|82984|83110.7|82999.8|83045.4|82961.6|1308
1622414400000|2021-05-30 22:40:00|83085.6|82982.6|83079.4|82968.4|83117.3|83040|83052.5|82962.4|786
1622414700000|2021-05-30 22:45:00|83079.3|82968.3|83080.8|82976.7|83099.6|82995.3|83059.6|82956.2|764
1622415000000|2021-05-30 22:50:00|83084.9|82977.5|83080.8|82971.9|83088.8|82998.4|83046.3|82965.3|1427
1622415300000|2021-05-30 22:55:00|83081.4|82972.9|83080.9|82990.8|83096.2|83004.4|83064.6|82967.2|2043
1622415600000|2021-05-30 23:00:00|83079|82993.5|83078.5|82988.8|83094.8|83011.9|83037|82974.8|1144
1622415900000|2021-05-30 23:05:00|83070.8|82993.9|83056.4|83006.4|83085.3|83019.3|83053.2|82976.9|911
1622416200000|2021-05-30 23:10:00|83055.9|83005.9|83067.3|83017.3|83090.4|83019.7|83054.4|82983.4|536
1622416500000|2021-05-30 23:15:00|83059|83009|83058.3|83008.3|83081.9|83023.1|83043|82999.8|2282
1622416800000|2021-05-30 23:20:00|83060.6|83010.6|83070.8|83020.8|83081.2|83026.1|83055|83004.5|2328
1622417100000|2021-05-30 23:25:00|83069.5|83019.5|83079.7|82997.9|83084.1|83023.4|83057.2|82994.4|2189
1622417400000|2021-05-30 23:30:00|83078.4|82998.9|83081.9|83004|83091.7|83035.8|83057.2|82987.5|1087
1622417700000|2021-05-30 23:35:00|83079.1|83001.1|83075|82998.4|83085.1|83017.2|83060.1|82991.1|536
1622418000000|2021-05-30 23:40:00|83076.3|82997.8|83097.7|83015|83112.5|83026.2|83060.2|82991|710
1622418300000|2021-05-30 23:45:00|83109.2|83015.6|83093.9|83016.6|83112.1|83034.7|83075.6|83007.3|673
1622418600000|2021-05-30 23:50:00|83099.6|83018.6|83100.3|83017.7|83106.7|83043.7|83077.1|83009.7|420
1622418900000|2021-05-30 23:55:00|83097.7|83016.6|83149.9|83071.5|83162.3|83080.3|83077.1|83012.9|816
1622419200000|2021-05-31 00:00:00|83163.3|83077.4|83200|83112.6|83207|83131.3|83126.8|83065.2|1319
1622419500000|2021-05-31 00:05:00|83199.7|83113.2|83201.1|83116.2|83211.4|83147.8|83174.9|83098.3|859
1622419800000|2021-05-31 00:10:00|83202.2|83115.9|83171.9|83121.9|83210.1|83135.3|83156.8|83104.2|779
1622420100000|2021-05-31 00:15:00|83171.5|83121.5|83181.4|83131.4|83198.8|83140.8|83152.7|83102.7|762
1622420400000|2021-05-31 00:20:00|83179.3|83129.3|83193.2|83143.2|83193.8|83143.8|83176.5|83126.5|573
1622420700000|2021-05-31 00:25:00|83192.5|83142.5|83210.6|83160.6|83212.5|83162.5|83187.3|83137.3|641
1622421000000|2021-05-31 00:30:00|83210.5|83160.5|83199.1|83149.1|83210.8|83160.8|83177.4|83127.4|899
1622421300000|2021-05-31 00:35:00|83199|83149|83203.7|83153.7|83214.2|83164.2|83192.1|83142.1|1305
1622421600000|2021-05-31 00:40:00|83203|83153|83188.3|83138.3|83216.3|83166.3|83161.2|83111.2|1175
1622421900000|2021-05-31 00:45:00|83187.2|83137.2|83176.2|83126.2|83198.6|83148.6|83176|83126|585
1622422200000|2021-05-31 00:50:00|83176.1|83126.1|83196.5|83146.5|83210.2|83160.2|83170.3|83120.3|1025
1622422500000|2021-05-31 00:55:00|83201.2|83151.2|83157.6|83107.6|83206.6|83156.6|83146.3|83087.2|1258
1622422800000|2021-05-31 01:00:00|83156.8|83106.8|83173.7|83123.7|83267.3|83203.4|83128.7|83078.7|1456
1622423100000|2021-05-31 01:05:00|83172.9|83122.9|83155.9|83085.9|83272.9|83195.2|83125.9|83073.7|1546
1622423400000|2021-05-31 01:10:00|83144.5|83094.5|83137.4|83087.4|83253.5|83149.3|83108.6|83058.6|1303
1622423700000|2021-05-31 01:15:00|83137.6|83087.6|83146.6|83096.6|83178.5|83118.7|83108.7|83058.7|1425
1622424000000|2021-05-31 01:20:00|83146.9|83096.9|83137.9|83087.9|83160.6|83110.6|83128.2|83078.2|960
1622424300000|2021-05-31 01:25:00|83137.8|83087.8|83115.2|83065.2|83145|83095|83110.1|83060.1|875
1622424600000|2021-05-31 01:30:00|83115|83065|83124.2|83074.2|83132.2|83082.2|83107.2|83057.2|753
1622424900000|2021-05-31 01:35:00|83124.4|83074.4|83131|83081|83136.4|83086.4|83121.1|83071.1|700
1622425200000|2021-05-31 01:40:00|83130.9|83080.9|83132.7|83082.7|83141.2|83086.2|83120.9|83069.3|706
1622425500000|2021-05-31 01:45:00|83133.2|83083.2|83127|83077|83136.8|83086.8|83118|83068|799
1622425800000|2021-05-31 01:50:00|83127.1|83077.1|83111.7|83061.7|83129.3|83077.2|83104.9|83048.2|1005
1622426100000|2021-05-31 01:55:00|83110.7|83060.7|83100.4|83050.4|83132|83082|83098.9|83045.3|1064
1622426400000|2021-05-31 02:00:00|83100.2|83050.2|83085.6|83035.6|83100.2|83050.2|83078.3|83022.2|924
1622426700000|2021-05-31 02:05:00|83085.8|83035.8|83076.5|83026.5|83096.3|83046.3|83073.6|83023.6|647
1622427000000|2021-05-31 02:10:00|83076.7|83026.7|83081.8|83031.8|83088.2|83038.2|83071.6|83021.6|703
1622427300000|2021-05-31 02:15:00|83081.2|83031.2|83083.4|83033.4|83097.1|83047.1|83080.5|83030.5|717
1622427600000|2021-05-31 02:20:00|83083.9|83033.9|83090.1|83040.1|83100.2|83047.3|83082.4|83025.1|782
1622427900000|2021-05-31 02:25:00|83090.2|83040.2|83087.5|83037.5|83098.1|83048.1|83085.5|83035.5|676
1622428200000|2021-05-31 02:30:00|83085.9|83035.9|83086.8|83036.8|83101.7|83040.1|83078.4|83027.2|763
1622428500000|2021-05-31 02:35:00|83084.8|83034.8|83081.8|83031.8|83099.6|83042.7|83079.7|83019.6|649
1622428800000|2021-05-31 02:40:00|83082.2|83032.2|83079|83029|83096.6|83037.4|83072.9|83020.4|752
1622429100000|2021-05-31 02:45:00|83078.8|83028.8|83062.1|83012.1|83080.7|83030.7|83058.9|83008.9|613
1622429400000|2021-05-31 02:50:00|83062.3|83012.3|83062.8|83012.8|83069|83018.3|83052.2|82992.5|641
1622429700000|2021-05-31 02:55:00|83061|83011|83063.3|83013.3|83070.8|83020.8|83058.5|83008.5|684
1622430000000|2021-05-31 03:00:00|83064.2|83014.2|83064|83014|83085|83035|83054.3|83000.5|969
1622430300000|2021-05-31 03:05:00|83063.9|83013.9|83057.8|83007.8|83068.6|83018.6|83054.9|83004.9|719
1622430600000|2021-05-31 03:10:00|83058|83008|83066.2|83016.2|83070|83020|83055.3|83005.3|768
1622430900000|2021-05-31 03:15:00|83066.5|83016.5|83060.2|83010.2|83066.5|83016.5|83050.6|82991.1|978
1622431200000|2021-05-31 03:20:00|83060.4|83010.4|83068.4|83018.4|83082.8|83027.9|83059.1|83009.1|1066
1622431500000|2021-05-31 03:25:00|83068.5|83018.5|83077.7|83027.7|83088.8|83038.8|83063.3|83005.9|1069
1622431800000|2021-05-31 03:30:00|83076.7|83026.7|83091.4|83041.4|83108.6|83049.7|83073.5|83009|1241
1622432100000|2021-05-31 03:35:00|83091.3|83041.3|83087.8|83037.8|83096.6|83046.6|83084.6|83034.6|922
1622432400000|2021-05-31 03:40:00|83087.6|83037.6|83094.4|83044.4|83097.4|83047.4|83073.8|83023.8|951
1622432700000|2021-05-31 03:45:00|83094|83044|83098.8|83048.8|83115.5|83054|83089.3|83039.3|950
1622433000000|2021-05-31 03:50:00|83098.7|83048.7|83097.9|83047.9|83112.4|83056.4|83094.6|83037.5|1146
1622433300000|2021-05-31 03:55:00|83098|83048|83094.5|83044.5|83101|83051|83088.6|83038.6|1075
1622433600000|2021-05-31 04:00:00|83094.6|83044.6|83101.6|83051.6|83120.5|83060.7|83094.6|83044.6|1279
1622433900000|2021-05-31 04:05:00|83102.6|83052.6|83110|83060|83120|83065.5|83099.2|83041.4|1138
1622434200000|2021-05-31 04:10:00|83109.8|83059.8|83112|83062|83118.2|83068.2|83106.2|83056.2|1020
1622434500000|2021-05-31 04:15:00|83112.6|83062.6|83100|83050|83124|83074|83098.4|83048.4|1049
1622434800000|2021-05-31 04:20:00|83098.5|83048.5|83108.3|83058.3|83115.2|83065.2|83095.8|83045.8|1038
1622435100000|2021-05-31 04:25:00|83110.1|83060.1|83100.9|83050.9|83112.9|83062.9|83095.5|83045.5|808
1622435400000|2021-05-31 04:30:00|83101.3|83051.3|83087.4|83037.4|83102.2|83052.2|83080.2|83030.2|808
1622435700000|2021-05-31 04:35:00|83086.4|83036.4|83096.4|83046.4|83096.4|83046.4|83084|83034|610
1622436000000|2021-05-31 04:40:00|83096.9|83046.9|83094.4|83044.4|83102.5|83052.5|83089.8|83039.8|699
1622436300000|2021-05-31 04:45:00|83094.9|83044.9|83085.7|83035.7|83097.3|83047.3|83084.2|83034.2|496
1622436600000|2021-05-31 04:50:00|83085.9|83035.9|83079|83029|83086.7|83036.7|83075.3|83025.3|476
1622436900000|2021-05-31 04:55:00|83081|83031|83088.8|83038.8|83095.8|83045.8|83076.5|83026.5|550
1622437200000|2021-05-31 05:00:00|83087.6|83037.6|83095.6|83045.6|83103.1|83060.5|83084.9|83036.1|1338
1622437500000|2021-05-31 05:05:00|83096.5|83046.5|83086.7|83036.7|83100.4|83058.5|83081.4|83035.5|969
1622437800000|2021-05-31 05:10:00|83086.6|83036.6|83107.8|83082.8|83133|83085.5|83083|83033|864
1622438100000|2021-05-31 05:15:00|83108.8|83083.8|83092.4|83067.4|83118.5|83087.3|83091.2|83063.6|543
1622438400000|2021-05-31 05:20:00|83092.2|83067.2|83097.2|83072.2|83103.3|83078.3|83088|83063|852
1622438700000|2021-05-31 05:25:00|83092.7|83067.7|83096|83071|83117.2|83078.6|83092.7|83058.9|495
1622439000000|2021-05-31 05:30:00|83097|83072|83105.2|83080.2|83108.5|83083.5|83086.3|83051|805
1622439300000|2021-05-31 05:35:00|83105.3|83080.3|83114.9|83089.9|83118.8|83093.8|83092.5|83067.5|820
1622439600000|2021-05-31 05:40:00|83114.8|83089.8|83115.7|83090.7|83135.7|83100.2|83102.3|83073.6|1126
1622439900000|2021-05-31 05:45:00|83115.6|83090.6|83137.9|83087.9|83142.6|83104.5|83115.5|83080.5|1029
1622440200000|2021-05-31 05:50:00|83137.6|83087.6|83157.5|83107.5|83170.3|83120.3|83131.4|83086.4|1028
1622440500000|2021-05-31 05:55:00|83157.3|83107.3|83152.8|83102.8|83170|83131.3|83142.2|83101.4|931
1622440800000|2021-05-31 06:00:00|83153.3|83103.3|83152.3|83127.3|83156.3|83131.3|83135.1|83101.1|986
1622441100000|2021-05-31 06:05:00|83152.2|83127.2|83120.3|83095.3|83153.2|83128.2|83114.7|83089.7|802
1622441400000|2021-05-31 06:10:00|83120.2|83095.2|83115|83090|83129.5|83104.5|83110.6|83085.6|621
1622441700000|2021-05-31 06:15:00|83115.3|83090.3|83114.7|83089.7|83125.9|83100.9|83107.8|83082.8|638
1622442000000|2021-05-31 06:20:00|83115.5|83090.5|83123.3|83098.3|83138|83113|83115.4|83090.4|751
1622442300000|2021-05-31 06:25:00|83121.5|83096.5|83125.9|83100.9|83134.8|83109.8|83115.5|83090.5|794
1622442600000|2021-05-31 06:30:00|83127.4|83102.4|83144.4|83119.4|83151.1|83126.1|83118.6|83093.6|832
1622442900000|2021-05-31 06:35:00|83144.5|83119.5|83161.2|83136.2|83174.6|83149.6|83140.5|83115.5|778
1622443200000|2021-05-31 06:40:00|83161.8|83136.8|83194.5|83169.5|83197.1|83172.1|83161.7|83136.7|918
1622443500000|2021-05-31 06:45:00|83195|83170|83161.9|83136.9|83195.9|83170.9|83160.9|83135.9|866
1622443800000|2021-05-31 06:50:00|83161.7|83136.7|83145.2|83120.2|83168.9|83143.9|83143|83118|623
1622444100000|2021-05-31 06:55:00|83144.5|83119.5|83142.4|83117.4|83150.9|83125.9|83134.9|83109.9|858
1622444400000|2021-05-31 07:00:00|83141.4|83116.4|83171.4|83146.4|83183.3|83158.3|83141.4|83116.4|1190
1622444700000|2021-05-31 07:05:00|83171.5|83146.5|83135.4|83110.4|83184.4|83159.4|83124.6|83083|977
1622445000000|2021-05-31 07:10:00|83135|83110|83141.2|83116.2|83144.7|83119.7|83131|83106|990
1622445300000|2021-05-31 07:15:00|83140.5|83115.5|83136.5|83111.5|83144.9|83119.9|83132.5|83107.5|961
1622445600000|2021-05-31 07:20:00|83136.6|83111.6|83106.7|83081.7|83137.2|83112.2|83106.4|83081.4|921
1622445900000|2021-05-31 07:25:00|83106.8|83081.8|83071.3|83046.3|83109.5|83084.5|83070.9|83045.9|1059
1622446200000|2021-05-31 07:30:00|83071|83046|83068.8|83043.8|83081.9|83056.9|83061.3|83036.3|1148
1622446500000|2021-05-31 07:35:00|83069.4|83044.4|83011.8|82986.8|83089.6|83064.6|83005.6|82980.6|1253
1622446800000|2021-05-31 07:40:00|83011.9|82986.9|83034.8|83009.8|83044.8|83019.8|83010.7|82985.7|1083
1622447100000|2021-05-31 07:45:00|83034.6|83009.6|83061.1|83036.1|83064.7|83039.7|83022.7|82997.7|1073
1622447400000|2021-05-31 07:50:00|83061.2|83036.2|83057.8|83032.8|83068.2|83043.2|83013.7|82988.7|1057
1622447700000|2021-05-31 07:55:00|83058.1|83033.1|83043.5|82993.5|83062.8|83037.8|83015.8|82981.9|1332
1622448000000|2021-05-31 08:00:00|83043.8|82993.8|83041.8|83016.8|83049.7|83023.1|83013.3|82981.2|1224
1622448300000|2021-05-31 08:05:00|83041.4|83016.4|83045.5|83020.5|83065.6|83040.6|83041.4|83016.4|1020
1622448600000|2021-05-31 08:10:00|83045.3|83020.3|83020.5|82995.5|83045.3|83020.3|83017|82992|757
1622448900000|2021-05-31 08:15:00|83021.8|82996.8|83017.5|82992.5|83023.3|82998.3|83003.2|82978.2|981
1622449200000|2021-05-31 08:20:00|83017.6|82992.6|83016.1|82991.1|83021.8|82996.8|82999|82974|914
1622449500000|2021-05-31 08:25:00|83015.3|82990.3|83008.6|82983.6|83025.2|83000.2|83002.4|82977.4|886
1622449800000|2021-05-31 08:30:00|83008.8|82983.8|82999.7|82974.7|83013.8|82988.8|82986.2|82961.2|1145
1622450100000|2021-05-31 08:35:00|83000|82975|82984|82959|83003.4|82978.4|82978.2|82953.2|1085
1622450400000|2021-05-31 08:40:00|82985.4|82960.4|83024.5|82999.5|83027.8|83002.8|82982.7|82957.7|1077
1622450700000|2021-05-31 08:45:00|83023.8|82998.8|83045.2|83020.2|83076.2|83051.2|82990|82965|1462
1622451000000|2021-05-31 08:50:00|83047.4|83022.4|83028.8|83003.8|83047.4|83022.4|83018.6|82993.6|1270
1622451300000|2021-05-31 08:55:00|83029|83004|82989.2|82964.2|83029|83004|82964.6|82939.6|1466
1622451600000|2021-05-31 09:00:00|82988.3|82963.3|82996.9|82971.9|83000.9|82975.9|82984.5|82959.5|1187
1622451900000|2021-05-31 09:05:00|82992.7|82967.7|83033|83008|83038.4|83013.4|82990.2|82965.2|940
1622452200000|2021-05-31 09:10:00|83033.1|83008.1|83055.4|83030.4|83068.1|83043.1|83033.1|83008.1|1262
1622452500000|2021-05-31 09:15:00|83055.5|83030.5|83034.2|83009.2|83066.7|83041.7|83032.4|83007.4|1119
1622452800000|2021-05-31 09:20:00|83034|83009|83047.9|83022.9|83055.4|83030.4|83020.5|82995.5|1017
1622453100000|2021-05-31 09:25:00|83048.1|83023.1|83074.4|83049.4|83086.2|83061.2|83046.6|83021.6|1177
1622453400000|2021-05-31 09:30:00|83074.1|83049.1|83094|83069|83096.1|83071.1|83069.9|83044.9|947
1622453700000|2021-05-31 09:35:00|83094.2|83069.2|83126.1|83101.1|83127|83102|83086.4|83061.4|982
1622454000000|2021-05-31 09:40:00|83125.9|83100.9|83164.8|83139.8|83174.5|83149.5|83125.9|83100.9|1260
1622454300000|2021-05-31 09:45:00|83164.7|83139.7|83129.7|83104.7|83166.9|83141.9|83129.7|83104.7|865
1622454600000|2021-05-31 09:50:00|83129.9|83104.9|83147|83122|83155.2|83130.2|83127.9|83102.9|911
1622454900000|2021-05-31 09:55:00|83146.9|83121.9|83182.5|83157.5|83184.7|83159.7|83138.6|83113.6|1031
1622455200000|2021-05-31 10:00:00|83182.4|83157.4|83163.6|83138.6|83182.6|83157.6|83141.6|83116.6|1064
1622455500000|2021-05-31 10:05:00|83164.7|83139.7|83156.2|83131.2|83168.1|83143.1|83143.4|83118.4|924
1622455800000|2021-05-31 10:10:00|83156.1|83131.1|83143.8|83118.8|83163.1|83138.1|83139.5|83114.5|624
1622456100000|2021-05-31 10:15:00|83143.6|83118.6|83136.3|83111.3|83144.2|83119.2|83119.6|83094.6|933
1622456400000|2021-05-31 10:20:00|83135.8|83110.8|83117.4|83092.4|83140.2|83115.2|83115.3|83090.3|801
1622456700000|2021-05-31 10:25:00|83118.3|83093.3|83143.2|83118.2|83143.3|83118.3|83103.8|83078.8|1021
1622457000000|2021-05-31 10:30:00|83144.2|83119.2|83136.9|83111.9|83162.9|83137.9|83120.7|83095.7|918
1622457300000|2021-05-31 10:35:00|83137.2|83112.2|83107.1|83082.1|83137.2|83112.2|83097.6|83072.6|907
1622457600000|2021-05-31 10:40:00|83106.2|83081.2|83086.5|83061.5|83113.7|83088.7|83080.2|83055.2|849
1622457900000|2021-05-31 10:45:00|83086.6|83061.6|83078.3|83053.3|83089.3|83064.3|83066.3|83041.3|839
1622458200000|2021-05-31 10:50:00|83078.2|83053.2|83082.2|83057.2|83089|83064|83067.5|83042.5|701
1622458500000|2021-05-31 10:55:00|83082.4|83057.4|83055.6|83030.6|83083.8|83058.8|83053.9|83028.9|745
1622458800000|2021-05-31 11:00:00|83055.8|83030.8|83065.5|83040.5|83077.5|83052.5|83052.6|83027.6|783
1622459100000|2021-05-31 11:05:00|83065.6|83040.6|83082.9|83057.9|83083.4|83058.4|83059.8|83034.8|697
1622459400000|2021-05-31 11:10:00|83082.7|83057.7|83095.9|83070.9|83099.9|83074.9|83073.9|83048.9|749
1622459700000|2021-05-31 11:15:00|83096.1|83071.1|83088.4|83063.4|83100.3|83075.3|83070.4|83045.4|719
1622460000000|2021-05-31 11:20:00|83088.5|83063.5|83061.4|83036.4|83093.7|83068.7|83059.3|83034.3|742
1622460300000|2021-05-31 11:25:00|83061.9|83036.9|83080.8|83055.8|83084.9|83059.9|83051.5|83026.5|830
1622460600000|2021-05-31 11:30:00|83080.9|83055.9|83049.1|83024.1|83081.9|83056.9|83046.7|83021.7|832
1622460900000|2021-05-31 11:35:00|83049.4|83024.4|83046.2|83021.2|83074|83049|83037.6|83012.6|780
1622461200000|2021-05-31 11:40:00|83046.4|83021.4|83046.8|83021.8|83061.2|83036.2|83044|83019|678
1622461500000|2021-05-31 11:45:00|83046.4|83021.4|83024.8|82999.8|83051.6|83026.6|83016|82991|889
1622461800000|2021-05-31 11:50:00|83025.3|83000.3|83017|82992|83056.3|83031.3|83012.5|82987.5|996
1622462100000|2021-05-31 11:55:00|83017.2|82992.2|82974.2|82949.2|83018.6|82993.6|82962.5|82937.5|1259
1622462400000|2021-05-31 12:00:00|82973.9|82948.9|82988.8|82963.8|82990.9|82965.9|82958.6|82933.6|1119
1622462700000|2021-05-31 12:05:00|82988.7|82963.7|82975.8|82950.8|82998.4|82973.4|82968.7|82943.7|906
1622463000000|2021-05-31 12:10:00|82975.9|82950.9|82972.1|82947.1|82986.3|82961.3|82966.5|82941.5|736
1622463300000|2021-05-31 12:15:00|82972|82947|82970.8|82945.8|82990.6|82965.6|82965.8|82940.8|813
1622463600000|2021-05-31 12:20:00|82971|82946|82951.7|82926.7|82980.6|82955.6|82950.5|82925.5|746
1622463900000|2021-05-31 12:25:00|82952|82927|82955.2|82930.2|82968.3|82943.3|82946.4|82921.4|683
1622464200000|2021-05-31 12:30:00|82956.9|82931.9|82954.8|82929.8|82974|82949|82951.4|82926.4|836
1622464500000|2021-05-31 12:35:00|82954.3|82929.3|82946.7|82896.7|82974.4|82940.8|82941.8|82891.8|733
1622464800000|2021-05-31 12:40:00|82946|82896|82936.1|82886.1|82952.6|82902.6|82923|82881.3|710
1622465100000|2021-05-31 12:45:00|82935.9|82885.9|82958.3|82908.3|82971.1|82921.1|82930.4|82885.9|746
1622465400000|2021-05-31 12:50:00|82960.1|82910.1|82975.4|82925.4|82984.6|82945.5|82956.6|82907.3|766
1622465700000|2021-05-31 12:55:00|82974.5|82924.5|82998.6|82948.6|83007|82962.3|82968.7|82922.4|927
1622466000000|2021-05-31 13:00:00|82998.3|82948.3|82963.5|82913.5|82998.5|82948.5|82950.4|82909.7|1086
1622466300000|2021-05-31 13:05:00|82963.6|82913.6|82985.9|82935.9|82990.4|82950.9|82959|82909|868
1622466600000|2021-05-31 13:10:00|82980.3|82930.3|82969.6|82919.6|82987.2|82949.4|82961.7|82918.3|860
1622466900000|2021-05-31 13:15:00|82969.5|82919.5|82963.8|82913.8|82971.9|82926.9|82933.9|82883.9|878
1622467200000|2021-05-31 13:20:00|82963.2|82913.2|82983.7|82933.7|82988|82948.9|82940.3|82904.4|861
1622467500000|2021-05-31 13:25:00|82983.5|82933.5|82967.7|82917.7|83006.4|82956.4|82962.8|82912.8|845
1622467800000|2021-05-31 13:30:00|82967.6|82917.6|82935|82885|82971.4|82921.4|82917.1|82867.1|1212
1622468100000|2021-05-31 13:35:00|82932.6|82882.6|82951.9|82901.9|82953.2|82903.2|82919.2|82877.9|660
1622468400000|2021-05-31 13:40:00|82955.2|82905.2|82958.4|82908.4|82972.1|82922.4|82946|82897.1|979
1622468700000|2021-05-31 13:45:00|82958.5|82908.5|82980|82930|82990.9|82941.4|82948.7|82906|814
1622469000000|2021-05-31 13:50:00|82980.1|82930.1|82945.6|82895.6|82982.3|82948|82923.1|82873.1|1181
1622469300000|2021-05-31 13:55:00|82946.3|82896.3|82941.5|82891.5|82962|82912|82930.5|82882|1194
1622469600000|2021-05-31 14:00:00|82941.7|82891.7|82933.3|82883.3|82953.4|82903.4|82918.8|82868.8|1189
1622469900000|2021-05-31 14:05:00|82934.1|82884.1|82952.1|82902.1|82957.6|82907.6|82916.9|82875.8|868
1622470200000|2021-05-31 14:10:00|82952.3|82902.3|82968|82918|82976|82926|82938.5|82888.5|1084
1622470500000|2021-05-31 14:15:00|82968.1|82918.1|83016.5|82966.5|83019.2|82969.2|82965.6|82916.3|948
1622470800000|2021-05-31 14:20:00|83016.7|82966.7|83017.1|82967.1|83021.6|82979.1|82986.5|82943|909
1622471100000|2021-05-31 14:25:00|83016.2|82966.2|83002.6|82952.6|83022.5|82972.5|82998.2|82948.2|818
1622471400000|2021-05-31 14:30:00|83003|82953|82998.7|82948.7|83013|82963|82992.2|82942.2|860
1622471700000|2021-05-31 14:35:00|82999.1|82949.1|82980.4|82930.4|83002.7|82952.7|82976.2|82926.2|852
1622472000000|2021-05-31 14:40:00|82980.5|82930.5|82962.9|82912.9|82987.1|82937.1|82959.6|82909.6|1011
1622472300000|2021-05-31 14:45:00|82963.8|82913.8|83014.5|82964.5|83026.4|82977.4|82953.5|82903.5|1173
1622472600000|2021-05-31 14:50:00|83015|82965|82986.7|82936.7|83036.8|82986.8|82972.9|82922.9|1560
1622472900000|2021-05-31 14:55:00|82986.6|82936.6|82908.2|82858.2|83019.1|82969.1|82905.9|82855.9|2011
1622473200000|2021-05-31 15:00:00|82907.8|82857.8|82936.4|82886.4|82979.6|82941.7|82890.9|82852.9|1908
1622473500000|2021-05-31 15:05:00|82938.9|82888.9|82930|82880|82955.3|82905.3|82910.3|82870.3|1380
1622473800000|2021-05-31 15:10:00|82930.9|82880.9|82938|82913|82951.7|82913.1|82911.6|82875.5|1449
1622474100000|2021-05-31 15:15:00|82937.5|82912.5|82991.3|82941.3|82996|82946|82937.2|82895.6|1071
1622474400000|2021-05-31 15:20:00|82991.6|82941.6|82988.1|82938.1|82993|82943|82974.8|82924.8|835
1622474700000|2021-05-31 15:25:00|82990.9|82940.9|82994|82944|82995.5|82945.5|82981.4|82931.4|1029
1622475000000|2021-05-31 15:30:00|82994.2|82944.2|82990.4|82940.4|82994.9|82944.9|82982.4|82932.4|887
1622475300000|2021-05-31 15:35:00|82990.2|82940.2|82953.2|82903.2|82990.2|82940.2|82926.7|82876.7|1033
1622475600000|2021-05-31 15:40:00|82953|82903|82932|82882|82956.1|82906.1|82916.4|82874|980
1622475900000|2021-05-31 15:45:00|82930.9|82880.9|82941.8|82891.8|82943.7|82893.7|82913.2|82863.2|1116
1622476200000|2021-05-31 15:50:00|82942|82892|82931.9|82881.9|82950.3|82902.6|82917.7|82878.6|1006
1622476500000|2021-05-31 15:55:00|82932.5|82882.5|82935|82910|82949.9|82915|82914.8|82873.4|845
1622476800000|2021-05-31 16:00:00|82934.9|82909.9|82958|82908|82958.6|82910.3|82933.9|82891.3|1081
1622477100000|2021-05-31 16:05:00|82958.1|82908.1|82970.3|82920.3|82971.4|82921.4|82952.2|82902.2|847
1622477400000|2021-05-31 16:10:00|82970.4|82920.4|82964.8|82914.8|82974.4|82924.4|82961.2|82911.2|684
1622477700000|2021-05-31 16:15:00|82964.9|82914.9|82961.5|82911.5|82974.6|82924.6|82949.1|82899.1|755
1622478000000|2021-05-31 16:20:00|82961.7|82911.7|82970.9|82920.9|82977|82927|82959.7|82909.7|802
1622478300000|2021-05-31 16:25:00|82970.6|82920.6|82957.4|82907.4|82972.5|82922.5|82938.8|82888.8|1134
1622478600000|2021-05-31 16:30:00|82957.6|82907.6|82938.7|82888.7|82962.4|82912.4|82936.7|82886.7|923
1622478900000|2021-05-31 16:35:00|82938.6|82888.6|82924.6|82874.6|82948.4|82898.4|82924.5|82874.5|1130
1622479200000|2021-05-31 16:40:00|82925.1|82875.1|82923.7|82873.7|82930|82880|82912.2|82862.2|1091
1622479500000|2021-05-31 16:45:00|82923.3|82873.3|82925.6|82875.6|82938.3|82888.3|82922.9|82872.9|805
1622479800000|2021-05-31 16:50:00|82925.8|82875.8|82926.2|82876.2|82930.6|82880.6|82922.1|82872.1|799
1622480100000|2021-05-31 16:55:00|82927.8|82877.8|82926.7|82876.7|82933.6|82883.6|82913.6|82863.6|933
1622480400000|2021-05-31 17:00:00|82927.9|82877.9|82938.2|82888.2|82940.7|82890.7|82925.6|82875.6|737
1622480700000|2021-05-31 17:05:00|82938.3|82888.3|82921.9|82871.9|82944.8|82894.8|82919.7|82869.7|929
1622481000000|2021-05-31 17:10:00|82921.7|82871.7|82918.9|82868.9|82921.7|82871.7|82909.5|82859.5|624
1622481300000|2021-05-31 17:15:00|82918.8|82868.8|82916.6|82866.6|82923.8|82873.8|82911.9|82861.9|521
1622481600000|2021-05-31 17:20:00|82916.8|82866.8|82910.8|82860.8|82937.2|82887.2|82903.9|82853.9|597
1622481900000|2021-05-31 17:25:00|82911.5|82861.5|82919.3|82869.3|82921.5|82871.5|82910|82860|400
1622482200000|2021-05-31 17:30:00|82919.4|82869.4|82920.9|82870.9|82924.1|82874.1|82913.9|82863.9|421
1622482500000|2021-05-31 17:35:00|82921.1|82871.1|82924.7|82874.7|82928.8|82878.8|82918.5|82868.5|535
1622482800000|2021-05-31 17:40:00|82923|82873|82924.4|82874.4|82930.2|82880.2|82919.8|82869.8|480
1622483100000|2021-05-31 17:45:00|82924|82874|82922.3|82872.3|82930.7|82880.7|82920.7|82870.7|436
1622483400000|2021-05-31 17:50:00|82922.6|82872.6|82920.9|82870.9|82927.9|82877.9|82918.1|82868.1|555
1622483700000|2021-05-31 17:55:00|82920.6|82870.6|82921.3|82871.3|82923.4|82873.4|82914.8|82864.8|412
1622484000000|2021-05-31 18:00:00|82921.6|82871.6|82917.2|82867.2|82925.7|82875.7|82912.8|82862.8|653
1622484300000|2021-05-31 18:05:00|82917.4|82867.4|82920.6|82870.6|82921.1|82871.1|82913|82863|525
1622484600000|2021-05-31 18:10:00|82920.4|82870.4|82916.5|82866.5|82923.2|82873.2|82911.2|82861.2|424
1622484900000|2021-05-31 18:15:00|82916.7|82866.7|82916.4|82866.4|82923.9|82873.9|82912.3|82862.3|394
1622485200000|2021-05-31 18:20:00|82916.2|82866.2|82920.6|82870.6|82923.9|82873.9|82912.9|82862.9|375
1622485500000|2021-05-31 18:25:00|82920.3|82870.3|82921.8|82871.8|82927|82877|82914.9|82864.9|314
1622485800000|2021-05-31 18:30:00|82922|82872|82915.6|82865.6|82924.8|82874.8|82912.1|82862.1|200
1622486100000|2021-05-31 18:35:00|82915.8|82865.8|82927.8|82877.8|82929.1|82879.1|82904.7|82854.7|366
1622486400000|2021-05-31 18:40:00|82927.6|82877.6|82916.7|82866.7|82957.7|82895.1|82907|82857|567
1622486700000|2021-05-31 18:45:00|82916.5|82866.5|82925.1|82875.1|82925.2|82875.2|82915.1|82865.1|527
1622487000000|2021-05-31 18:50:00|82924.7|82874.7|82960.4|82910.4|82964.3|82914.3|82917.4|82868.8|641
1622487300000|2021-05-31 18:55:00|82960|82910|82943.1|82855.8|82997.8|82922.2|82938|82854.9|755
1622487600000|2021-05-31 19:00:00|82942.3|82852.1|82957.6|82873.9|82974.4|82904.7|82921.8|82839|561
1622487900000|2021-05-31 19:05:00|82956.5|82872.1|82971.2|82884.7|82978.4|82904.9|82927.8|82863.8|485
1622488200000|2021-05-31 19:10:00|82975.4|82879.8|82970.5|82893.4|82985.9|82908.2|82954.9|82870.1|528
1622488500000|2021-05-31 19:15:00|82969.9|82894.1|82989.8|82898.2|83013|82919.6|82962.1|82876.5|660
1622488800000|2021-05-31 19:20:00|82997.3|82886.9|82994.1|82891|83005.8|82915.6|82965.6|82874.7|622
1622489100000|2021-05-31 19:25:00|82995.6|82884.6|82994|82895.7|83059.6|82954.1|82962.9|82851.9|823
1622489400000|2021-05-31 19:30:00|82994.6|82894.9|83000.8|82889.8|83015.4|82919.6|82946.2|82844.2|602
1622489700000|2021-05-31 19:35:00|82999.5|82888.5|82965.3|82860.9|83013.3|82902.3|82955.7|82844.8|729
1622490000000|2021-05-31 19:40:00|82964.2|82853.2|83002.2|82891.2|83038.3|82927.3|82958.8|82848.8|598
1622490300000|2021-05-31 19:45:00|83002.3|82891.3|83012.3|82901.3|83058.3|82947.3|82995.3|82884.3|548
1622490600000|2021-05-31 19:50:00|83012.8|82901.8|83010.5|82939|83022|82950|82981|82874|424
1622490900000|2021-05-31 19:55:00|83004.6|82931|82992.3|82942.3|83030.2|82954.9|82978.1|82921|830
1622491200000|2021-05-31 20:00:00|82991.5|82941.5|82983.7|82933.7|83005.6|82952.6|82982.3|82932.2|436
1622491500000|2021-05-31 20:05:00|82985|82935|82983|82933|83005.8|82948.2|82981.9|82924.6|286
1622491800000|2021-05-31 20:10:00|82985.9|82935.9|82987.9|82937.9|83001.9|82949.5|82983.5|82925.2|324
1622492100000|2021-05-31 20:15:00|82988.9|82938.9|82985|82935|82999.7|82943|82979.6|82922.2|242
1622492400000|2021-05-31 20:20:00|82984|82934|82989.5|82939.5|83003.3|82953|82982.9|82923.8|333
1622492700000|2021-05-31 20:25:00|82989.3|82939.3|83025.9|82934.3|83039.4|82957.8|82977.7|82927|510
1622493000000|2021-05-31 20:30:00|83025.7|82936|82999.9|82921.3|83037.9|82948.6|82989.7|82913.5|707
1622493300000|2021-05-31 20:35:00|83000.7|82919|83022.1|82928|83031.3|82942|82979.2|82911.8|660
1622493600000|2021-05-31 20:40:00|83022.3|82928.2|83022.8|82925.4|83027.7|82934.3|83009.9|82918|399
1622493900000|2021-05-31 20:45:00|83022.7|82925.3|83034.8|82923.8|83042.4|82931.7|83019.4|82917.9|327
1622494200000|2021-05-31 20:50:00|83033.6|82922.6|83035.8|82933.3|83046.5|82935.5|83003.1|82907.4|539
1622494500000|2021-05-31 20:55:00|83034.6|82934.7|83033.6|82922.6|83045.6|82937.4|83007.2|82896.2|343
1622494800000|2021-05-31 21:00:00|83029.9|82918.9|82938.4|82827.4|83032.4|82921.4|82937.8|82826.8|49
1622495100000|2021-05-31 21:05:00|82946.9|82835.9|82932.5|82821.5|82946.9|82835.9|82906.9|82795.9|129
1622495400000|2021-05-31 21:10:00|82929.9|82818.9|82945.5|82834.5|82946.2|82835.2|82899.7|82788.7|89
1622495700000|2021-05-31 21:15:00|82945.9|82834.9|82935.7|82824.7|82946.6|82835.6|82918.3|82807.3|102
1622496000000|2021-05-31 21:20:00|82930.7|82819.7|82931.3|82820.3|82946.2|82835.2|82903.8|82792.8|109
1622496300000|2021-05-31 21:25:00|82935.7|82824.7|82943.7|82832.7|82947.6|82836.6|82927.2|82816.2|188
1622496600000|2021-05-31 21:30:00|82945.7|82834.7|82934.5|82823.5|82953.3|82842.3|82925.8|82814.8|239
1622496900000|2021-05-31 21:35:00|82938.5|82827.5|82934.5|82823.5|82948|82837|82929.3|82818.3|266
1622497200000|2021-05-31 21:40:00|82938.8|82827.8|82941.8|82830.8|82945.3|82834.3|82927.9|82816.9|226
1622497500000|2021-05-31 21:45:00|82941.6|82830.6|82928|82817|82942.4|82831.4|82915.5|82804.5|257
1622497800000|2021-05-31 21:50:00|82925.9|82814.9|82925.4|82814.4|82948.8|82837.8|82909.4|82798.4|281
1622498100000|2021-05-31 21:55:00|82924.2|82813.2|82973.1|82862.1|82978.1|82867.1|82921.6|82810.6|246
1622498400000|2021-05-31 22:00:00|82971|82860|82893|82782|82977|82866|82885.2|82774.2|835
1622498700000|2021-05-31 22:05:00|82893.9|82782.9|82973.3|82862.3|82986.4|82875.4|82889.5|82778.5|1139
1622499000000|2021-05-31 22:10:00|82972.7|82861.7|82887.5|82776.5|82979.7|82868.7|82885.1|82774.1|2184
1622499300000|2021-05-31 22:15:00|82887.2|82776.2|82987.2|82876.2|82997.3|82886.3|82886.4|82775.4|887
1622499600000|2021-05-31 22:20:00|82985.9|82878|82972|82861|82996.5|82889.4|82916.6|82841.5|745
1622499900000|2021-05-31 22:25:00|82971.5|82860.5|82894.3|82795.9|82984.8|82874|82890.2|82788.2|962
1622500200000|2021-05-31 22:30:00|82893.7|82795.8|82922.2|82811.2|82972.5|82861.5|82891.2|82795.2|981
1622500500000|2021-05-31 22:35:00|82922|82811|82920.3|82821.2|82940.1|82829.2|82912.6|82811|812
1622500800000|2021-05-31 22:40:00|82919.6|82822.7|82920.9|82809.9|82933.5|82826.3|82909.5|82807.1|788
1622501100000|2021-05-31 22:45:00|82920.4|82809.4|82915.1|82804.1|82938.8|82827.8|82907.9|82801.8|857
1622501400000|2021-05-31 22:50:00|82914.2|82804|82911|82823.3|82925.5|82825.4|82908.1|82800.8|993
1622501700000|2021-05-31 22:55:00|82910.8|82823.1|82913.7|82808.3|82922.5|82825.3|82906.3|82802.9|848
1622502000000|2021-05-31 23:00:00|82913.3|82804.1|82896.8|82846.8|82914.2|82853.4|82874.3|82804|916
1622502300000|2021-05-31 23:05:00|82896.5|82846.5|82890.3|82840.3|82911.1|82855.5|82883.7|82833.7|469
1622502600000|2021-05-31 23:10:00|82890.2|82840.2|82881.9|82831.9|82893.5|82843.5|82881.4|82831.4|400
1622502900000|2021-05-31 23:15:00|82882|82832|82890.2|82840.2|82897.5|82847.5|82881.2|82831.2|436
1622503200000|2021-05-31 23:20:00|82890.3|82840.3|82876.8|82826.8|82894|82844|82876.6|82826.6|448
1622503500000|2021-05-31 23:25:00|82877.8|82827.8|82879.6|82829.6|82887.7|82837.7|82876.3|82826.3|324
1622503800000|2021-05-31 23:30:00|82878.9|82828.9|82869.5|82819.5|82883.4|82833.4|82861.7|82801.4|585
1622504100000|2021-05-31 23:35:00|82870|82820|82847.7|82797.7|82873.9|82823.9|82845|82795|508
1622504400000|2021-05-31 23:40:00|82846.5|82796.5|82853.3|82803.3|82857.1|82807.1|82842.8|82792.8|673
1622504700000|2021-05-31 23:45:00|82853.2|82803.2|82859.7|82809.7|82861.2|82811.2|82851.2|82801.2|467
1622505000000|2021-05-31 23:50:00|82859.6|82809.6|82864.7|82814.7|82864.9|82814.9|82855|82805|417
1622505300000|2021-05-31 23:55:00|82865|82815|82865.6|82815.6|82869|82819|82857.2|82807.2|456
1622505600000|2021-06-01 00:00:00|82866.4|82816.4|82917|82867|82917.7|82867.7|82852|82802|1123
1622505900000|2021-06-01 00:05:00|82916.9|82866.9|82899.3|82849.3|82918.7|82867.4|82890.4|82840.4|1203
1622506200000|2021-06-01 00:10:00|82898.5|82848.5|82899.6|82849.6|82937.2|82863.5|82893.8|82843.8|1191
1622506500000|2021-06-01 00:15:00|82899.9|82849.9|82892.9|82842.9|82900.5|82850.5|82888.8|82838.8|741
1622506800000|2021-06-01 00:20:00|82892.2|82842.2|82916.6|82836.7|82937.4|82850.5|82886.5|82828.1|1037
1622507100000|2021-06-01 00:25:00|82911.7|82835.8|82893.8|82843.8|82940.3|82858|82888.9|82832.5|1545
1622507400000|2021-06-01 00:30:00|82893.6|82843.6|82885.3|82835.3|82935.4|82858.4|82882.6|82831.8|1195
1622507700000|2021-06-01 00:35:00|82885.7|82835.7|82863.7|82813.7|82918.7|82850.9|82860.7|82799.7|921
1622508000000|2021-06-01 00:40:00|82863.8|82813.8|82953.2|82903.2|82973|82914.6|82859|82809|1038
1622508300000|2021-06-01 00:45:00|82953.1|82903.1|82932.8|82882.8|82953.1|82903.1|82926.5|82876.5|950
1622508600000|2021-06-01 00:50:00|82932.7|82882.7|82929.5|82879.5|82936.8|82886.8|82905.3|82855.3|1176
1622508900000|2021-06-01 00:55:00|82928.1|82878.1|82917.6|82867.6|82939.5|82880.9|82907.6|82857.6|1203
1622509200000|2021-06-01 01:00:00|82916.3|82866.3|82911|82861|82933|82883|82891.8|82841.8|1637
1622509500000|2021-06-01 01:05:00|82909.1|82859.1|82890.7|82840.7|82912.2|82862.2|82885.6|82835.6|953
1622509800000|2021-06-01 01:10:00|82890.6|82840.6|82864.9|82814.9|82902.1|82852.1|82832.2|82782.2|1329
1622510100000|2021-06-01 01:15:00|82864.2|82814.2|82825.3|82775.3|82866|82816|82820.4|82770.4|1435
1622510400000|2021-06-01 01:20:00|82826.1|82776.1|82834.6|82784.6|82873.9|82816.3|82825.6|82775.6|1198
1622510700000|2021-06-01 01:25:00|82834.8|82784.8|82845.3|82795.3|82856|82812.4|82832.6|82782.6|1041
1622511000000|2021-06-01 01:30:00|82845.4|82795.4|82839.6|82789.6|82865.4|82815.4|82838.2|82788.2|1549
1622511300000|2021-06-01 01:35:00|82839.8|82789.8|82848.9|82798.9|82852.7|82802.7|82833.1|82783.1|1327
1622511600000|2021-06-01 01:40:00|82849.2|82799.2|82832|82782|82849.5|82799.5|82828.8|82778.8|1136
1622511900000|2021-06-01 01:45:00|82831.9|82781.9|82825.8|82775.8|82833.5|82783.5|82825|82775|1006
1622512200000|2021-06-01 01:50:00|82825.1|82775.1|82823.8|82773.8|82825.6|82775.6|82814|82764|1162
1622512500000|2021-06-01 01:55:00|82822.9|82772.9|82827.8|82777.8|82828.6|82778.6|82821.3|82771.3|1275
1622512800000|2021-06-01 02:00:00|82827.3|82777.3|82818.4|82768.4|82830.5|82780.5|82816.9|82766.9|1073
1622513100000|2021-06-01 02:05:00|82817.6|82767.6|82809|82759|82821.3|82771.3|82806|82756|1149
1622513400000|2021-06-01 02:10:00|82810.9|82760.9|82812.4|82762.4|82816.3|82766.3|82807.1|82757.1|1320
1622513700000|2021-06-01 02:15:00|82813.2|82763.2|82828.9|82778.9|82834.1|82784.1|82810.8|82760.8|808
1622514000000|2021-06-01 02:20:00|82829|82779|82832.8|82782.8|82837.1|82787.1|82828.1|82778.1|588
1622514300000|2021-06-01 02:25:00|82832.9|82782.9|82834.6|82784.6|82847.3|82797.3|82827|82777|618
1622514600000|2021-06-01 02:30:00|82835.2|82785.2|82838.6|82788.6|82842.6|82792.6|82832.6|82782.6|749
1622514900000|2021-06-01 02:35:00|82838.5|82788.5|82842.6|82792.6|82845.7|82795.7|82837.4|82787.4|782
1622515200000|2021-06-01 02:40:00|82842.9|82792.9|82846|82796|82849.5|82799.5|82835.8|82785.8|450
1622515500000|2021-06-01 02:45:00|82845.6|82795.6|82831.9|82781.9|82859.3|82809.3|82828.4|82778.4|904
1622515800000|2021-06-01 02:50:00|82832.1|82782.1|82830.9|82780.9|82834.4|82784.4|82825.5|82775.5|941
1622516100000|2021-06-01 02:55:00|82831.3|82781.3|82849.3|82799.3|82861.3|82811.3|82828.8|82778.8|893
1622516400000|2021-06-01 03:00:00|82848.7|82798.7|82844.3|82794.3|82851.4|82801.4|82837.6|82787.6|728
1622516700000|2021-06-01 03:05:00|82843.9|82793.9|82849.4|82799.4|82855.3|82805.3|82843.6|82793.6|823
1622517000000|2021-06-01 03:10:00|82849.3|82799.3|82849|82799|82851.6|82801.6|82833.3|82783.3|817
1622517300000|2021-06-01 03:15:00|82848.9|82798.9|82848.5|82798.5|82849.9|82799.9|82842|82792|695
1622517600000|2021-06-01 03:20:00|82847.7|82797.7|82832.1|82782.1|82850.1|82800.1|82830.1|82780.1|696
1622517900000|2021-06-01 03:25:00|82831.4|82781.4|82830.7|82780.7|82836.9|82786.9|82827.9|82777.9|733
1622518200000|2021-06-01 03:30:00|82830.8|82780.8|82826.3|82776.3|82833.2|82783.2|82825.5|82775.5|677
1622518500000|2021-06-01 03:35:00|82826.7|82776.7|82831.7|82781.7|82833.7|82783.7|82823.5|82773.5|398
1622518800000|2021-06-01 03:40:00|82831.9|82781.9|82831|82781|82834.7|82784.7|82825.9|82775.9|407
1622519100000|2021-06-01 03:45:00|82831.1|82781.1|82830.5|82780.5|82834|82784|82827.9|82777.9|496
1622519400000|2021-06-01 03:50:00|82831.1|82781.1|82838.7|82788.7|82839.5|82789.5|82829.7|82779.7|653
1622519700000|2021-06-01 03:55:00|82838.8|82788.8|82840|82790|82854.1|82804.1|82836.3|82786.3|771
1622520000000|2021-06-01 04:00:00|82839.4|82789.4|82846.9|82796.9|82852.4|82802.4|82839.4|82789.4|660
1622520300000|2021-06-01 04:05:00|82847.3|82797.3|82851.2|82801.2|82855.4|82814.5|82839.5|82793.5|551
1622520600000|2021-06-01 04:10:00|82851.1|82801.1|82841.6|82791.6|82853.4|82803.4|82841.6|82791.6|565
1622520900000|2021-06-01 04:15:00|82841.2|82791.2|82839.1|82789.1|82849.8|82799.8|82838.7|82788.7|631
1622521200000|2021-06-01 04:20:00|82840.7|82790.7|82843.9|82793.9|82849.3|82799.3|82839.2|82789.2|517
1622521500000|2021-06-01 04:25:00|82844.2|82794.2|82852.6|82802.6|82854.9|82805.6|82830.6|82791.9|701
1622521800000|2021-06-01 04:30:00|82852.3|82802.3|82862.7|82812.7|82872.7|82822.7|82848.3|82798.3|1136
1622522100000|2021-06-01 04:35:00|82863|82813|82863.3|82813.3|82868|82818|82855.8|82805.8|851
1622522400000|2021-06-01 04:40:00|82863.4|82813.4|82887.7|82837.7|82894.3|82844.3|82861.7|82811.7|714
1622522700000|2021-06-01 04:45:00|82887.8|82837.8|82888.2|82838.2|82900.9|82850.9|82880.7|82830.7|962
1622523000000|2021-06-01 04:50:00|82888.1|82838.1|82890.2|82840.2|82892.5|82842.5|82883.6|82833.6|863
1622523300000|2021-06-01 04:55:00|82889.9|82839.9|82898.4|82848.4|82901.1|82851.1|82886.1|82836.1|845
1622523600000|2021-06-01 05:00:00|82898.5|82848.5|82891.6|82841.6|82902.3|82852.3|82886.8|82836.8|792
1622523900000|2021-06-01 05:05:00|82891.5|82841.5|82885|82835|82898|82848|82881.7|82831.7|687
1622524200000|2021-06-01 05:10:00|82885.1|82835.1|82880.8|82830.8|82889.1|82839.1|82872|82822|738
1622524500000|2021-06-01 05:15:00|82879.4|82829.4|82888.4|82838.4|82891.2|82841.2|82879.4|82829.4|736
1622524800000|2021-06-01 05:20:00|82888.6|82838.6|82902.1|82852.1|82904.1|82854.1|82885|82835|591
1622525100000|2021-06-01 05:25:00|82901.9|82851.9|82920.5|82870.5|82929.3|82879.3|82901.6|82851.6|851
1622525400000|2021-06-01 05:30:00|82920.6|82870.6|82921.5|82871.5|82923.9|82873.9|82916|82866|669
1622525700000|2021-06-01 05:35:00|82922.3|82872.3|82930.8|82880.8|82936|82886|82916.6|82866.6|773
1622526000000|2021-06-01 05:40:00|82931.1|82881.1|82938.5|82888.5|82943.3|82893.3|82923.6|82873.6|894
1622526300000|2021-06-01 05:45:00|82938.9|82888.9|82932.9|82882.9|82941.3|82891.3|82925.5|82875.5|1003
1622526600000|2021-06-01 05:50:00|82932.6|82882.6|82933.2|82883.2|82941|82891|82918.4|82868.4|1997
1622526900000|2021-06-01 05:55:00|82931.8|82881.8|82920.7|82870.7|82950.4|82900.4|82909.3|82859.3|2064
1622527200000|2021-06-01 06:00:00|82917.5|82867.5|82897.6|82847.6|82926.3|82880.5|82894.2|82847.5|1313
1622527500000|2021-06-01 06:05:00|82898|82848|82922.7|82897.7|82936|82898.4|82879.2|82841.3|840
1622527800000|2021-06-01 06:10:00|82923.1|82898.1|82972.6|82922.6|83013.8|82963.8|82922.6|82886.2|1293
1622528100000|2021-06-01 06:15:00|82973|82923|82919.4|82869.4|82977.1|82938.5|82908.8|82868.5|1305
1622528400000|2021-06-01 06:20:00|82918.8|82868.8|82929.6|82904.6|82957.5|82918|82906.6|82868.7|1025
1622528700000|2021-06-01 06:25:00|82929.9|82904.9|82908.1|82833|82942.1|82905.4|82881|82775.5|1276
1622529000000|2021-06-01 06:30:00|82916.4|82826.8|82908.6|82858.6|82952.2|82907.1|82842.3|82803.1|1145
1622529300000|2021-06-01 06:35:00|82908.7|82858.7|82885|82835|82923.2|82889.7|82855.2|82805.2|1190
1622529600000|2021-06-01 06:40:00|82884.2|82834.2|82849.1|82824.1|82894.1|82855.4|82836.9|82811.9|1192
1622529900000|2021-06-01 06:45:00|82846.2|82821.2|82848.9|82823.9|82874.9|82837.1|82834.9|82803.2|1137
1622530200000|2021-06-01 06:50:00|82848.4|82823.4|82819.5|82794.5|82869.7|82831.1|82801.7|82757.6|1200
1622530500000|2021-06-01 06:55:00|82819.7|82794.7|82814.8|82764.8|82857.5|82820.1|82798.3|82748.3|1450
1622530800000|2021-06-01 07:00:00|82816.4|82766.4|82755.5|82730.5|82841.3|82803.5|82755.5|82730.5|1632
1622531100000|2021-06-01 07:05:00|82755.3|82730.3|82734.5|82709.5|82790.6|82765.6|82733.4|82696.6|1286
1622531400000|2021-06-01 07:10:00|82734.8|82709.8|82712.5|82687.5|82737.8|82712.8|82685.4|82648.2|1475
1622531700000|2021-06-01 07:15:00|82713|82688|82759|82734|82781.8|82756.8|82700.1|82670.1|1343
1622532000000|2021-06-01 07:20:00|82759.1|82734.1|82775.2|82750.2|82799.4|82771.6|82755.5|82722.8|1163
1622532300000|2021-06-01 07:25:00|82777.2|82752.2|82780.4|82730.4|82824.4|82785.3|82762.1|82725.1|1337
1622532600000|2021-06-01 07:30:00|82779.7|82729.7|82712.8|82687.8|82779.7|82733.3|82712.8|82687.8|1429
1622532900000|2021-06-01 07:35:00|82711.9|82686.9|82706.9|82681.9|82740.9|82705.1|82703.9|82678.9|1256
1622533200000|2021-06-01 07:40:00|82706.6|82681.6|82716.9|82691.9|82720.2|82695.2|82683.1|82658.1|1223
1622533500000|2021-06-01 07:45:00|82716.8|82691.8|82681.9|82656.9|82717.6|82692.6|82677.4|82646.3|1175
1622533800000|2021-06-01 07:50:00|82681.8|82656.8|82718.7|82693.7|82732.8|82694.2|82662.9|82637.9|1272
1622534100000|2021-06-01 07:55:00|82730.5|82680.5|82629.7|82579.7|82732.4|82692|82619.5|82578|1330
1622534400000|2021-06-01 08:00:00|82630.5|82580.5|82646.3|82621.3|82684.7|82648.4|82626.1|82577.3|1521
1622534700000|2021-06-01 08:05:00|82646.2|82621.2|82687.2|82662.2|82687.8|82662.8|82637.6|82612.6|1411
1622535000000|2021-06-01 08:10:00|82687|82662|82769.3|82744.3|82785.1|82748.8|82687|82653.3|1554
1622535300000|2021-06-01 08:15:00|82769.1|82744.1|82786.4|82761.4|82810.7|82777.2|82735.1|82710.1|1449
1622535600000|2021-06-01 08:20:00|82785.7|82760.7|82747.2|82722.2|82798.4|82773.4|82737.6|82711.7|1549
1622535900000|2021-06-01 08:25:00|82747.1|82722.1|82781.5|82756.5|82815.2|82777.6|82745.1|82720.1|1506
1622536200000|2021-06-01 08:30:00|82781.8|82756.8|82814.3|82789.3|82847.9|82819.5|82780.4|82755.4|1559
1622536500000|2021-06-01 08:35:00|82813.8|82788.8|82766.2|82741.2|82822.9|82793.5|82759.4|82725.9|1421
1622536800000|2021-06-01 08:40:00|82765.4|82740.4|82733.7|82708.7|82770.9|82745.9|82731.8|82698.4|1175
1622537100000|2021-06-01 08:45:00|82732.5|82707.5|82734.1|82709.1|82761.2|82736.2|82714.6|82687.8|1282
1622537400000|2021-06-01 08:50:00|82733.9|82708.9|82651.1|82626.1|82734.9|82709.9|82645.3|82614.2|1333
1622537700000|2021-06-01 08:55:00|82650|82625|82625.1|82575.1|82651.2|82626.2|82587.3|82552.2|1413
1622538000000|2021-06-01 09:00:00|82625.4|82575.4|82598|82573|82633.4|82595.4|82578|82542.4|1420
1622538300000|2021-06-01 09:05:00|82597.9|82572.9|82592.8|82567.8|82615.9|82578.6|82584|82551.5|1078
1622538600000|2021-06-01 09:10:00|82592.6|82567.6|82577.9|82552.9|82609.5|82580.8|82566.6|82541.6|1114
1622538900000|2021-06-01 09:15:00|82578.2|82553.2|82578.2|82553.2|82612.3|82587.3|82557.6|82532.6|1350
1622539200000|2021-06-01 09:20:00|82578.3|82553.3|82576.9|82551.9|82599.8|82574.8|82568.2|82543.2|1066
1622539500000|2021-06-01 09:25:00|82577.1|82552.1|82580.3|82555.3|82595.2|82570.2|82575.2|82550.2|1058
1622539800000|2021-06-01 09:30:00|82581.8|82556.8|82583.5|82558.5|82595.2|82567.7|82565.2|82540.2|1219
1622540100000|2021-06-01 09:35:00|82583.2|82558.2|82587.1|82562.1|82591.9|82566.9|82563|82538|1098
1622540400000|2021-06-01 09:40:00|82587.5|82562.5|82590.1|82565.1|82592.8|82567.8|82571.1|82546.1|1200
1622540700000|2021-06-01 09:45:00|82590.2|82565.2|82574.7|82549.7|82596.9|82571.9|82560.2|82535.2|1179
1622541000000|2021-06-01 09:50:00|82573.2|82548.2|82589.2|82564.2|82606|82581|82570.9|82545.9|1048
1622541300000|2021-06-01 09:55:00|82589.1|82564.1|82587.5|82562.5|82612.8|82587.8|82580.2|82555.2|1299
1622541600000|2021-06-01 10:00:00|82588.3|82563.3|82634.7|82609.7|82648.4|82616.5|82588.3|82554.7|1250
1622541900000|2021-06-01 10:05:00|82635.2|82610.2|82617.8|82592.8|82639.5|82611.2|82595.2|82570.2|1355
1622542200000|2021-06-01 10:10:00|82617.6|82592.6|82652.9|82627.9|82657|82632|82607.6|82575.2|1161
1622542500000|2021-06-01 10:15:00|82655.8|82630.8|82651.9|82626.9|82657.5|82632.5|82642.8|82617.8|1021
1622542800000|2021-06-01 10:20:00|82650.8|82625.8|82630.1|82605.1|82658.8|82633.8|82625.6|82600.6|1056
1622543100000|2021-06-01 10:25:00|82629.6|82604.6|82628.8|82603.8|82647.7|82617.4|82615.6|82578.3|1146
1622543400000|2021-06-01 10:30:00|82628.9|82603.9|82627.4|82602.4|82647.2|82622.2|82614.7|82589.7|1201
1622543700000|2021-06-01 10:35:00|82626.7|82601.7|82631.4|82606.4|82639.5|82614.5|82619.4|82594.4|1094
1622544000000|2021-06-01 10:40:00|82631.8|82606.8|82626.4|82601.4|82637.8|82612.8|82624|82599|854
1622544300000|2021-06-01 10:45:00|82626.1|82601.1|82589.5|82564.5|82640.6|82603.4|82587.3|82551.4|900
1622544600000|2021-06-01 10:50:00|82588.6|82563.6|82589.4|82564.4|82596.7|82570.8|82560|82535|1122
1622544900000|2021-06-01 10:55:00|82589.6|82564.6|82617|82592|82617.3|82592.3|82582.3|82557.3|1039
1622545200000|2021-06-01 11:00:00|82616.6|82591.6|82625.8|82600.8|82632.3|82607.3|82609.2|82584.2|1089
1622545500000|2021-06-01 11:05:00|82626.2|82601.2|82585|82560|82626.2|82601.2|82584|82559|1035
1622545800000|2021-06-01 11:10:00|82584.9|82559.9|82584.2|82559.2|82597.8|82572.8|82578.6|82553.6|979
1622546100000|2021-06-01 11:15:00|82584.4|82559.4|82569.7|82544.7|82592.6|82567|82559.7|82534.7|1116
1622546400000|2021-06-01 11:20:00|82569.8|82544.8|82520.6|82495.6|82577.8|82552.8|82501.2|82476.2|1281
1622546700000|2021-06-01 11:25:00|82520.5|82495.5|82530.3|82505.3|82533.3|82508.3|82511.6|82486.6|1005
1622547000000|2021-06-01 11:30:00|82530.5|82505.5|82535.2|82510.2|82541.7|82516.7|82523|82498|862
1622547300000|2021-06-01 11:35:00|82535.5|82510.5|82519.2|82494.2|82538.9|82513.9|82506.2|82481.2|1021
1622547600000|2021-06-01 11:40:00|82519.1|82494.1|82539|82514|82539.7|82514.7|82514.2|82489.2|1004
1622547900000|2021-06-01 11:45:00|82539.2|82514.2|82593.2|82568.2|82608.6|82576.7|82538.9|82513.9|1302
1622548200000|2021-06-01 11:50:00|82593.6|82568.6|82592.4|82567.4|82610|82576.8|82571.9|82540.8|1335
1622548500000|2021-06-01 11:55:00|82593.4|82568.4|82559.1|82534.1|82600.1|82575.1|82550.1|82525.1|1461
1622548800000|2021-06-01 12:00:00|82559.2|82534.2|82580.1|82555.1|82588.1|82563.1|82533.2|82500|1504
1622549100000|2021-06-01 12:05:00|82580|82555|82586.7|82561.7|82609.7|82584.7|82577.6|82552.6|1336
1622549400000|2021-06-01 12:10:00|82585.8|82560.8|82588.8|82563.8|82616.5|82591.5|82582.2|82557.2|1309
1622549700000|2021-06-01 12:15:00|82590.5|82565.5|82641.4|82616.4|82660.1|82623.6|82590.5|82565.5|1288
1622550000000|2021-06-01 12:20:00|82639.4|82614.4|82607.1|82582.1|82648.1|82623.1|82603.5|82578.5|1355
1622550300000|2021-06-01 12:25:00|82606.7|82581.7|82611.4|82586.4|82627.1|82602.1|82592.3|82567.3|1199
1622550600000|2021-06-01 12:30:00|82611.9|82586.9|82630.2|82605.2|82645.1|82613.1|82605.4|82580.4|1327
1622550900000|2021-06-01 12:35:00|82630|82605|82654.6|82629.6|82664.1|82639.1|82624.7|82599.7|1114
1622551200000|2021-06-01 12:40:00|82654.9|82629.9|82647.4|82622.4|82655.7|82630.7|82630.8|82605.8|1209
1622551500000|2021-06-01 12:45:00|82647.2|82622.2|82672.3|82647.3|82688.7|82663.7|82647.2|82622.2|1384
1622551800000|2021-06-01 12:50:00|82671|82646|82668|82643|82673.2|82648.2|82650.7|82625.7|1122
1622552100000|2021-06-01 12:55:00|82668.1|82643.1|82689.4|82664.4|82701.6|82669.4|82665.5|82640.5|1248
1622552400000|2021-06-01 13:00:00|82687.8|82662.8|82757.5|82732.5|82759.6|82734.6|82687.8|82662.8|1303
1622552700000|2021-06-01 13:05:00|82757.7|82732.7|82764.7|82739.7|82773.8|82748.8|82752.7|82727.7|1029
1622553000000|2021-06-01 13:10:00|82764.8|82739.8|82744.2|82719.2|82799.4|82774.4|82744.2|82719.2|1170
1622553300000|2021-06-01 13:15:00|82744.7|82719.7|82762.5|82737.5|82781.2|82756.2|82727.3|82697.3|1301
1622553600000|2021-06-01 13:20:00|82762.8|82737.8|82696.1|82671.1|82766.2|82737.8|82681.5|82640.7|1511
1622553900000|2021-06-01 13:25:00|82696.9|82671.9|82699.1|82674.1|82731.1|82693.4|82670.8|82620.8|1486
1622554200000|2021-06-01 13:30:00|82699.2|82674.2|82704.5|82679.5|82714.8|82680.9|82681.8|82644.9|1211
1622554500000|2021-06-01 13:35:00|82703.8|82678.8|82730.8|82705.8|82738.5|82713.5|82695.5|82670.5|1434
1622554800000|2021-06-01 13:40:00|82730.3|82705.3|82723.3|82673.3|82730.3|82705.3|82690|82665|1417
1622555100000|2021-06-01 13:45:00|82723.4|82673.4|82671.6|82646.6|82727|82689.8|82658.7|82633.7|1556
1622555400000|2021-06-01 13:50:00|82672.1|82647.1|82664.1|82639.1|82695.3|82662.8|82654.5|82629.5|1520
1622555700000|2021-06-01 13:55:00|82664.8|82639.8|82673.4|82623.4|82686.6|82661.6|82641.8|82580.7|1594
1622556000000|2021-06-01 14:00:00|82673|82623|82658.2|82633.2|82681.4|82653.4|82570.1|82528.3|2003
1622556300000|2021-06-01 14:05:00|82658.5|82633.5|82590|82565|82665.3|82636.9|82587.5|82562.5|1773
1622556600000|2021-06-01 14:10:00|82590.1|82565.1|82598|82573|82606.7|82581.7|82558.5|82533.5|1617
1622556900000|2021-06-01 14:15:00|82597.5|82572.5|82593.4|82568.4|82648.6|82623.6|82576.7|82551.7|1645
1622557200000|2021-06-01 14:20:00|82592.5|82567.5|82599.9|82574.9|82629.4|82596.1|82570.6|82536.2|1608
1622557500000|2021-06-01 14:25:00|82599.7|82574.7|82574|82549|82602.5|82577.5|82564.4|82539.4|1556
1622557800000|2021-06-01 14:30:00|82574.5|82549.5|82552.6|82527.6|82585.4|82560.4|82533.9|82505.1|1616
1622558100000|2021-06-01 14:35:00|82552.1|82527.1|82539.2|82514.2|82562.4|82537.4|82504|82479|1482
1622558400000|2021-06-01 14:40:00|82538.7|82513.7|82529.2|82504.2|82542.5|82517.5|82484.7|82454.9|1568
1622558700000|2021-06-01 14:45:00|82529.7|82504.7|82555.3|82530.3|82574.4|82544|82527.1|82502.1|1696
1622559000000|2021-06-01 14:50:00|82555.4|82530.4|82564.6|82539.6|82571.5|82546.5|82503.1|82478.1|1560
1622559300000|2021-06-01 14:55:00|82564.9|82539.9|82523.9|82498.9|82600.7|82575.7|82520.7|82495.7|1719
1622559600000|2021-06-01 15:00:00|82524.9|82499.9|82577.3|82552.3|82599.9|82564.6|82518.6|82490.3|1551
1622559900000|2021-06-01 15:05:00|82578.6|82553.6|82564.1|82539.1|82601.2|82576.2|82562.8|82535.2|1255
1622560200000|2021-06-01 15:10:00|82564.4|82539.4|82541.1|82516.1|82570.3|82539.6|82540.9|82515.9|1223
1622560500000|2021-06-01 15:15:00|82541|82516|82556.1|82531.1|82557.3|82532.3|82533.7|82496.4|1137
1622560800000|2021-06-01 15:20:00|82555.1|82530.1|82544.8|82519.8|82556.2|82531.2|82524.1|82499.1|1165
1622561100000|2021-06-01 15:25:00|82545.3|82520.3|82574.7|82549.7|82588.4|82553.2|82540.7|82515.7|1248
1622561400000|2021-06-01 15:30:00|82574.3|82549.3|82589.7|82564.7|82593.1|82564.7|82563.9|82530.5|1271
1622561700000|2021-06-01 15:35:00|82588.6|82563.6|82517.1|82492.1|82590.9|82565.9|82511|82479.2|1502
1622562000000|2021-06-01 15:40:00|82517.5|82492.5|82519.1|82494.1|82537.3|82499.7|82491.2|82466.2|1255
1622562300000|2021-06-01 15:45:00|82519.6|82494.6|82537.5|82512.5|82543.8|82518.8|82519.5|82494.5|1284
1622562600000|2021-06-01 15:50:00|82537.6|82512.6|82614.2|82589.2|82618.4|82593.4|82535.8|82510.8|1312
1622562900000|2021-06-01 15:55:00|82614.1|82589.1|82650.5|82625.5|82673.4|82647.3|82606.6|82581.6|1439
1622563200000|2021-06-01 16:00:00|82650.6|82625.6|82670.1|82645.1|82700.3|82663.2|82650|82615.4|1360
1622563500000|2021-06-01 16:05:00|82669.9|82644.9|82685.5|82635.5|82690.5|82650.8|82646.6|82608.6|1424
1622563800000|2021-06-01 16:10:00|82685.8|82635.8|82712|82662|82722.5|82687.1|82668.3|82630.5|1371
1622564100000|2021-06-01 16:15:00|82711.7|82661.7|82687.7|82637.7|82722.7|82676.3|82674.2|82624.2|1120
1622564400000|2021-06-01 16:20:00|82687.9|82637.9|82684.6|82634.6|82694.5|82654.5|82645.3|82601|1020
1622564700000|2021-06-01 16:25:00|82684.1|82634.1|82628.5|82603.5|82686.8|82636.8|82616.8|82580.4|1454
1622565000000|2021-06-01 16:30:00|82628.4|82603.4|82620.9|82595.9|82636.3|82605|82607|82577.8|1030
1622565300000|2021-06-01 16:35:00|82620.8|82595.8|82643|82618|82643.6|82618.6|82607.3|82571.1|1011
1622565600000|2021-06-01 16:40:00|82643.2|82618.2|82651|82626|82667.2|82629.5|82640.7|82614|989
1622565900000|2021-06-01 16:45:00|82650.6|82625.6|82641.2|82616.2|82660.8|82626|82637.1|82601.2|842
1622566200000|2021-06-01 16:50:00|82641.1|82616.1|82642.7|82617.7|82657.8|82623|82638.5|82602.5|1061
1622566500000|2021-06-01 16:55:00|82641.4|82616.4|82663|82638|82663|82638|82639.2|82603.6|815
1622566800000|2021-06-01 17:00:00|82663.5|82638.5|82714.4|82664.4|82715.7|82675.9|82661.6|82636.6|1227
1622567100000|2021-06-01 17:05:00|82714.3|82664.3|82689.9|82664.9|82728.1|82686.8|82674.6|82633.8|1254
1622567400000|2021-06-01 17:10:00|82690.2|82665.2|82656|82631|82712.4|82675.9|82651.2|82610.1|1211
1622567700000|2021-06-01 17:15:00|82654.1|82629.1|82659.8|82609.8|82661.6|82631.4|82634.2|82593|939
1622568000000|2021-06-01 17:20:00|82659.4|82609.4|82647.5|82597.5|82660.4|82622.7|82630.8|82593.1|924
1622568300000|2021-06-01 17:25:00|82647.3|82597.3|82642.2|82617.2|82660.6|82622.9|82633.1|82594.2|900
1622568600000|2021-06-01 17:30:00|82643.8|82618.8|82650.9|82600.9|82656.6|82623.5|82631.1|82592.8|896
1622568900000|2021-06-01 17:35:00|82651.1|82601.1|82642.9|82592.9|82651.1|82615.2|82626.5|82586.3|817
1622569200000|2021-06-01 17:40:00|82643.1|82593.1|82643.6|82593.6|82653.8|82617.7|82633.3|82592.1|759
1622569500000|2021-06-01 17:45:00|82643.7|82593.7|82615.2|82590.2|82644.9|82601.9|82613.4|82566|853
1622569800000|2021-06-01 17:50:00|82615.4|82590.4|82626.7|82576.7|82632.4|82600.6|82614.2|82576.7|687
1622570100000|2021-06-01 17:55:00|82626.6|82576.6|82622.1|82572.1|82628.3|82589.4|82596.2|82560.1|850
1622570400000|2021-06-01 18:00:00|82622.6|82572.6|82605|82580|82625.4|82589.2|82599.4|82572.6|753
1622570700000|2021-06-01 18:05:00|82604.9|82579.9|82595.5|82570.5|82614.9|82580.6|82594.8|82563.2|546
1622571000000|2021-06-01 18:10:00|82596|82571|82606.2|82581.2|82611.4|82586.4|82587|82562|685
1622571300000|2021-06-01 18:15:00|82606|82581|82593.9|82568.9|82608.7|82583.7|82593.6|82555.9|674
1622571600000|2021-06-01 18:20:00|82593.4|82568.4|82601.7|82576.7|82604.1|82579.1|82589.6|82564.6|738
1622571900000|2021-06-01 18:25:00|82602|82577|82553.9|82528.9|82603.6|82578.6|82551.2|82514.2|754
1622572200000|2021-06-01 18:30:00|82553.4|82528.4|82561.1|82536.1|82588.9|82544.7|82552.2|82510.6|902
1622572500000|2021-06-01 18:35:00|82561|82536|82571.6|82546.6|82614.3|82578.5|82560.9|82530.1|951
1622572800000|2021-06-01 18:40:00|82572.8|82547.8|82580.8|82530.8|82584.7|82547.8|82542.5|82505.6|1037
1622573100000|2021-06-01 18:45:00|82580.7|82530.7|82558.8|82533.8|82613.9|82579.9|82556.9|82520.9|1105
1622573400000|2021-06-01 18:50:00|82557|82532|82603|82578|82615.6|82584|82553.5|82518.3|893
1622573700000|2021-06-01 18:55:00|82602.8|82577.8|82583.6|82558.6|82614.9|82580.3|82568.3|82531.6|1121
1622574000000|2021-06-01 19:00:00|82585.4|82560.4|82613.7|82588.7|82625.5|82590.5|82564|82530.4|939
1622574300000|2021-06-01 19:05:00|82613.9|82588.9|82592.3|82542.3|82648.3|82614.6|82579.9|82540.3|1033
1622574600000|2021-06-01 19:10:00|82592.2|82542.2|82666.9|82616.9|82670.6|82630.8|82579.1|82541.6|1194
1622574900000|2021-06-01 19:15:00|82667.8|82617.8|82652.5|82602.5|82667.8|82617.8|82644.2|82594.2|946
1622575200000|2021-06-01 19:20:00|82652.1|82602.1|82629.9|82604.9|82667.6|82629.8|82628.6|82591.7|994
1622575500000|2021-06-01 19:25:00|82632.5|82607.5|82667.3|82617.3|82671.9|82629.8|82630.3|82603.3|1112
1622575800000|2021-06-01 19:30:00|82657|82632|82726.3|82676.3|82735.4|82685.4|82655.9|82618.6|1327
1622576100000|2021-06-01 19:35:00|82726.2|82676.2|82722.7|82672.7|82731.1|82694.3|82705.7|82667.3|985
1622576400000|2021-06-01 19:40:00|82722.8|82672.8|82721.8|82671.8|82735.8|82698.3|82712.2|82666.8|1154
1622576700000|2021-06-01 19:45:00|82721.9|82671.9|82719.9|82669.9|82735.7|82685.7|82697.7|82652.8|1212
1622577000000|2021-06-01 19:50:00|82719.3|82669.3|82684.1|82634.1|82730.2|82680.2|82677.2|82627.2|2010
1622577300000|2021-06-01 19:55:00|82684.2|82634.2|82725.1|82675.1|82735.1|82685.1|82681.5|82631.5|1706
1622577600000|2021-06-01 20:00:00|82725.7|82675.7|82722.2|82672.2|82741.5|82691.5|82720.8|82670.8|1124
1622577900000|2021-06-01 20:05:00|82721.7|82671.7|82729.5|82679.5|82739.5|82689.5|82721.1|82671.1|695
1622578200000|2021-06-01 20:10:00|82728.6|82678.6|82732.8|82682.8|82737|82687|82721.3|82671.3|829
1622578500000|2021-06-01 20:15:00|82732.7|82682.7|82732.1|82682.1|82735.9|82685.9|82726.5|82676.5|624
1622578800000|2021-06-01 20:20:00|82731.9|82681.9|82767.7|82717.7|82769|82719|82727.6|82677.6|1218
1622579100000|2021-06-01 20:25:00|82767.5|82717.5|82751.4|82701.4|82771.3|82721.3|82751.4|82701.4|1122
1622579400000|2021-06-01 20:30:00|82751.5|82701.5|82778.1|82728.1|82781.6|82731.6|82751.5|82701.5|1124
1622579700000|2021-06-01 20:35:00|82777.5|82727.5|82779.5|82729.5|82792.7|82742.7|82774.5|82724.5|667
1622580000000|2021-06-01 20:40:00|82779.9|82729.9|82760.6|82710.6|82809.6|82759.6|82751|82698.1|1666
1622580300000|2021-06-01 20:45:00|82760.3|82710.3|82759.2|82709.2|82770.8|82720.8|82747|82697|1422
1622580600000|2021-06-01 20:50:00|82759.7|82709.7|82759.5|82709.5|82771.6|82721.6|82739.6|82683.5|1705
1622580900000|2021-06-01 20:55:00|82759.2|82709.2|82763|82713|82805.2|82716.5|82756.4|82683.3|858
1622581200000|2021-06-01 21:00:00|82764.2|82714.2|82834.8|82723.8|82857.5|82746.5|82760|82688.1|95
1622581500000|2021-06-01 21:05:00|82844.8|82733.8|82812.6|82701.6|82848.3|82737.3|82780.1|82669.1|255
1622581800000|2021-06-01 21:10:00|82822|82711|82820|82709|82837.3|82726.3|82752.5|82641.5|201
1622582100000|2021-06-01 21:15:00|82817.7|82706.7|82828|82717|82835.7|82724.7|82780.3|82669.3|169
1622582400000|2021-06-01 21:20:00|82813.2|82702.2|82819.7|82708.7|82832.8|82721.8|82810.3|82699.3|147
1622582700000|2021-06-01 21:25:00|82823.2|82712.2|82828.9|82717.9|82839.7|82728.7|82809.9|82698.9|203
1622583000000|2021-06-01 21:30:00|82824.4|82713.4|82832|82721|82848|82737|82791.8|82680.8|261
1622583300000|2021-06-01 21:35:00|82829.3|82718.3|82825.9|82714.9|82834.2|82723.2|82793.9|82682.9|253
1622583600000|2021-06-01 21:40:00|82827.8|82716.8|82840.5|82729.5|82861|82750|82803.5|82692.5|355
1622583900000|2021-06-01 21:45:00|82841.7|82730.7|82844.2|82733.2|82848.6|82737.6|82811.1|82700.1|373
1622584200000|2021-06-01 21:50:00|82844.8|82733.8|82851.1|82740.1|82854.5|82743.5|82841.8|82730.8|267
1622584500000|2021-06-01 21:55:00|82850.6|82739.6|82841.4|82730.4|82852.9|82741.9|82830.4|82719.4|224
1622584800000|2021-06-01 22:00:00|82842.9|82731.9|82799|82749|82842.9|82753.3|82755|82653.7|1823
1622585100000|2021-06-01 22:05:00|82799.7|82749.7|82792.9|82681.9|82802.7|82749.7|82773.8|82667.1|2255
1622585400000|2021-06-01 22:10:00|82792.8|82681.8|82785.1|82674.1|82798.2|82688.6|82776.8|82671|2336
1622585700000|2021-06-01 22:15:00|82786.4|82675.4|82790.7|82679.7|82806.2|82695.7|82773.8|82669.2|466
1622586000000|2021-06-01 22:20:00|82792.3|82681.3|82789.8|82678.8|82801.6|82694.5|82775.5|82666.8|418
1622586300000|2021-06-01 22:25:00|82785.8|82682.4|82782.9|82679.8|82794.1|82706.7|82756.7|82673.6|349
1622586600000|2021-06-01 22:30:00|82782.2|82679.1|82779.8|82680.2|82795.3|82701|82766.5|82675.2|506
1622586900000|2021-06-01 22:35:00|82776.5|82683.3|82776.1|82680.1|82786.3|82702.6|82752.6|82671.1|350
1622587200000|2021-06-01 22:40:00|82776.3|82680.3|82776.1|82688.8|82789.2|82692.6|82771|82667.9|429
1622587500000|2021-06-01 22:45:00|82775.9|82688.6|82782.8|82686.5|82786.4|82689.1|82771.2|82671.7|313
1622587800000|2021-06-01 22:50:00|82783.7|82684.6|82777.6|82684.2|82790.3|82691.9|82759.5|82670.6|383
1622588100000|2021-06-01 22:55:00|82774|82684.5|82786.9|82680.7|82789.2|82701.8|82749|82672.5|453
1622588400000|2021-06-01 23:00:00|82786.4|82681.4|82754.2|82683.4|82786.4|82707.7|82729.7|82660|888
1622588700000|2021-06-01 23:05:00|82754.9|82694.4|82745.6|82695.6|82764.4|82697.5|82737.2|82656.2|568
1622589000000|2021-06-01 23:10:00|82745|82695|82740.2|82690.2|82757.9|82699.1|82736.4|82672.7|403
1622589300000|2021-06-01 23:15:00|82750.3|82680.3|82738.9|82688.9|82759.1|82694.9|82723.2|82665.7|434
1622589600000|2021-06-01 23:20:00|82739|82689|82747.7|82697.7|82755.6|82698.9|82736.9|82674|434
1622589900000|2021-06-01 23:25:00|82747.9|82697.9|82742.5|82692.5|82758.8|82698.7|82739|82676.1|399
1622590200000|2021-06-01 23:30:00|82742.6|82692.6|82735.5|82685.5|82750.3|82695.5|82728.2|82678.2|459
1622590500000|2021-06-01 23:35:00|82735.7|82685.7|82728|82678|82753.5|82700.6|82711.4|82654.1|646
1622590800000|2021-06-01 23:40:00|82727.7|82677.7|82735.7|82685.7|82743.4|82687.8|82723.2|82662.8|563
1622591100000|2021-06-01 23:45:00|82735.8|82685.8|82732.9|82682.9|82751.5|82693.7|82728.5|82669.5|630
1622591400000|2021-06-01 23:50:00|82732.6|82682.6|82732.4|82682.4|82756.9|82688.4|82723.3|82664.6|706
1622591700000|2021-06-01 23:55:00|82732.5|82682.5|82726.7|82656|82748.8|82684.7|82715.8|82656|579
1622592000000|2021-06-02 00:00:00|82718.3|82654.7|82721.4|82671.4|82734.2|82684.2|82712.9|82652.9|1188
1622592300000|2021-06-02 00:05:00|82718|82668|82705.7|82655.7|82728.3|82673.3|82704.4|82644.5|1088
1622592600000|2021-06-02 00:10:00|82705.6|82655.6|82707.7|82657.7|82730.9|82675.1|82699.3|82641.2|1054
1622592900000|2021-06-02 00:15:00|82706.8|82656.8|82694|82644|82711.2|82661.2|82687.6|82627.1|1090
1622593200000|2021-06-02 00:20:00|82694.4|82644.4|82680.7|82630.7|82698.9|82648.9|82673.2|82623.2|1137
1622593500000|2021-06-02 00:25:00|82680.8|82630.8|82685.6|82635.6|82699.1|82646.7|82675.7|82618.9|882
1622593800000|2021-06-02 00:30:00|82684.8|82634.8|82687.1|82637.1|82734.5|82677.9|82682.4|82624.4|1061
1622594100000|2021-06-02 00:35:00|82687|82637|82685.3|82635.3|82688.2|82638.2|82678.1|82628.1|928
1622594400000|2021-06-02 00:40:00|82685.4|82635.4|82682.9|82632.9|82688.8|82638.8|82678.6|82628.6|885
1622594700000|2021-06-02 00:45:00|82683|82633|82682.1|82632.1|82699.7|82649.7|82679.1|82629.1|957
1622595000000|2021-06-02 00:50:00|82682.3|82632.3|82690.4|82640.4|82690.8|82640.8|82672.8|82622.8|1132
1622595300000|2021-06-02 00:55:00|82690.2|82640.2|82702.8|82652.8|82716|82666|82688.5|82638.5|1014
1622595600000|2021-06-02 01:00:00|82703.2|82653.2|82704.3|82654.3|82738.8|82686.4|82686.5|82636.5|1169
1622595900000|2021-06-02 01:05:00|82703|82653|82692.5|82642.5|82704.9|82654.9|82688.5|82638.5|871
1622596200000|2021-06-02 01:10:00|82692|82642|82686.2|82636.2|82698.6|82648.6|82685.5|82635.5|838
1622596500000|2021-06-02 01:15:00|82686|82636|82688.5|82638.5|82711.5|82661.5|82673.3|82623.3|1174
1622596800000|2021-06-02 01:20:00|82688.2|82638.2|82713.2|82663.2|82735.7|82685.7|82677.4|82627.4|1068
1622597100000|2021-06-02 01:25:00|82713.5|82663.5|82723.6|82673.6|82730.1|82680.1|82695.7|82645.7|1049
1622597400000|2021-06-02 01:30:00|82724.8|82674.8|82727.8|82677.8|82733.9|82683.9|82705.7|82655.7|1120
1622597700000|2021-06-02 01:35:00|82728.6|82678.6|82736.1|82686.1|82744.7|82694.7|82721.6|82671.6|1112
1622598000000|2021-06-02 01:40:00|82735.7|82685.7|82717.2|82667.2|82749.1|82699.1|82716.4|82666.4|1047
1622598300000|2021-06-02 01:45:00|82717.4|82667.4|82715.3|82665.3|82728|82678|82711|82661|977
1622598600000|2021-06-02 01:50:00|82714.7|82664.7|82682.1|82632.1|82720.5|82670.5|82681|82631|1313
1622598900000|2021-06-02 01:55:00|82681.4|82631.4|82719.1|82669.1|82722.6|82672.6|82661.4|82611.4|1251
1622599200000|2021-06-02 02:00:00|82719.5|82669.5|82739.2|82689.2|82743.2|82693.2|82713|82663|1244
1622599500000|2021-06-02 02:05:00|82739.3|82689.3|82733.3|82683.3|82745.2|82695.2|82727.5|82677.5|1169
1622599800000|2021-06-02 02:10:00|82733.1|82683.1|82701|82651|82738.5|82688.5|82691.5|82641.5|1009
1622600100000|2021-06-02 02:15:00|82701.6|82651.6|82690.3|82640.3|82706.2|82656.2|82682.6|82632.6|1050
1622600400000|2021-06-02 02:20:00|82691.1|82641.1|82670.2|82620.2|82694.2|82644.2|82670.1|82620.1|941
1622600700000|2021-06-02 02:25:00|82670.3|82620.3|82671.8|82621.8|82678.1|82628.1|82664.6|82614.6|893
1622601000000|2021-06-02 02:30:00|82671.9|82621.9|82656|82606|82672.4|82622.4|82653.8|82603.8|858
1622601300000|2021-06-02 02:35:00|82656.3|82606.3|82660.3|82610.3|82668.5|82618.5|82655|82605|873
1622601600000|2021-06-02 02:40:00|82659.7|82609.7|82661.7|82611.7|82672.2|82622.2|82655.8|82605.8|663
1622601900000|2021-06-02 02:45:00|82661.3|82611.3|82666.3|82616.3|82668.1|82618.1|82656|82606|680
1622602200000|2021-06-02 02:50:00|82665.5|82615.5|82676.7|82626.7|82682.5|82632.5|82663.7|82613.7|902
1622602500000|2021-06-02 02:55:00|82676.1|82626.1|82680.4|82630.4|82680.4|82630.4|82665.5|82615.5|958
1622602800000|2021-06-02 03:00:00|82677.3|82627.3|82670.1|82620.1|82679.1|82629.1|82666.2|82616.2|803
1622603100000|2021-06-02 03:05:00|82670.3|82620.3|82668.1|82618.1|82672.8|82622.8|82660|82610|722
1622603400000|2021-06-02 03:10:00|82668.2|82618.2|82675.9|82625.9|82680.7|82630.7|82662.6|82612.6|918
1622603700000|2021-06-02 03:15:00|82677.8|82627.8|82670.2|82620.2|82677.9|82627.9|82656|82606|905
1622604000000|2021-06-02 03:20:00|82670.1|82620.1|82662.5|82612.5|82676.5|82626.5|82659.5|82609.5|891
1622604300000|2021-06-02 03:25:00|82662.4|82612.4|82672.6|82622.6|82683.9|82633.9|82662.4|82612.4|1092
1622604600000|2021-06-02 03:30:00|82672.1|82622.1|82693.7|82643.7|82695.4|82645.4|82670.4|82620.4|821
1622604900000|2021-06-02 03:35:00|82693.8|82643.8|82684.1|82634.1|82695.4|82645.4|82680.5|82630.5|798
1622605200000|2021-06-02 03:40:00|82684|82634|82680.5|82630.5|82684.2|82634.2|82674.6|82624.6|577
1622605500000|2021-06-02 03:45:00|82680.4|82630.4|82685.7|82635.7|82694|82639.4|82678.6|82623.6|532
1622605800000|2021-06-02 03:50:00|82685.5|82635.5|82685.9|82635.9|82690.6|82640.6|82681.4|82631.4|578
1622606100000|2021-06-02 03:55:00|82686.5|82636.5|82687.1|82637.1|82691.3|82641.3|82679.2|82629.2|844
1622606400000|2021-06-02 04:00:00|82687.3|82637.3|82686.2|82636.2|82697.6|82647.6|82682.2|82632.2|819
1622606700000|2021-06-02 04:05:00|82687.3|82637.3|82712.7|82662.7|82717.5|82667.5|82682.8|82632.8|857
1622607000000|2021-06-02 04:10:00|82712.6|82662.6|82699.9|82649.9|82715|82665|82698.4|82648.4|689
1622607300000|2021-06-02 04:15:00|82699.6|82649.6|82719.7|82669.7|82732|82682|82696.5|82646.5|945
1622607600000|2021-06-02 04:20:00|82719.9|82669.9|82705.4|82655.4|82720.2|82670.2|82702.4|82652.4|855
1622607900000|2021-06-02 04:25:00|82705.2|82655.2|82725.7|82675.7|82745.6|82695.6|82703.8|82653.8|916
1622608200000|2021-06-02 04:30:00|82725.6|82675.6|82727.4|82677.4|82730.3|82680.3|82719.8|82669.8|823
1622608500000|2021-06-02 04:35:00|82727.6|82677.6|82715.8|82665.8|82727.6|82677.6|82713.6|82663.6|632
1622608800000|2021-06-02 04:40:00|82717.4|82667.4|82708.8|82658.8|82718.7|82668.7|82707.6|82657.6|707
1622609100000|2021-06-02 04:45:00|82708.6|82658.6|82725.3|82675.3|82726.3|82676.3|82708.4|82658.4|759
1622609400000|2021-06-02 04:50:00|82725|82675|82737|82687|82738.5|82688.5|82722.2|82672.2|850
1622609700000|2021-06-02 04:55:00|82737.4|82687.4|82738.7|82688.7|82741.8|82691.8|82732.9|82682.9|590
1622610000000|2021-06-02 05:00:00|82738.6|82688.6|82744.8|82694.8|82752.2|82702.2|82736.1|82686.1|1854
1622610300000|2021-06-02 05:05:00|82744.6|82694.6|82735.2|82685.2|82751|82701|82726.8|82676.8|1764
1622610600000|2021-06-02 05:10:00|82734.8|82684.8|82741.5|82691.5|82744.4|82694.4|82728.3|82678.3|1754
1622610900000|2021-06-02 05:15:00|82745.3|82695.3|82749.1|82699.1|82751.9|82701.9|82730.2|82680.2|1545
1622611200000|2021-06-02 05:20:00|82750.3|82700.3|82733.8|82683.8|82750.3|82700.3|82729.2|82679.2|1704
1622611500000|2021-06-02 05:25:00|82733.7|82683.7|82729|82679|82746.6|82696.6|82709|82659|1765
1622611800000|2021-06-02 05:30:00|82729.3|82679.3|82708.3|82658.3|82736.4|82686.4|82706.1|82656.1|1684
1622612100000|2021-06-02 05:35:00|82708.5|82658.5|82701.2|82651.2|82712.4|82662.4|82688.2|82638.2|1707
1622612400000|2021-06-02 05:40:00|82700.8|82650.8|82705.3|82655.3|82708.5|82658.5|82698.9|82648.9|1324
1622612700000|2021-06-02 05:45:00|82705.2|82655.2|82707.6|82657.6|82714.1|82664.1|82700.3|82650.3|1414
1622613000000|2021-06-02 05:50:00|82707|82657|82725.6|82675.6|82728.4|82678.4|82704|82654|1674
1622613300000|2021-06-02 05:55:00|82724.5|82674.5|82755.4|82705.4|82758.7|82708.7|82723.7|82673.7|1637
1622613600000|2021-06-02 06:00:00|82754.9|82704.9|82769.8|82719.8|82788.2|82738.2|82748.6|82698.6|2073
1622613900000|2021-06-02 06:05:00|82769.3|82719.3|82816.4|82766.4|82818.4|82768.4|82751.1|82701.1|2058
1622614200000|2021-06-02 06:10:00|82816.3|82766.3|82811|82761|82820.8|82777.9|82774.7|82729|1215
1622614500000|2021-06-02 06:15:00|82811.2|82761.2|82808.5|82758.5|82828.6|82791.5|82790.4|82751.6|1507
1622614800000|2021-06-02 06:20:00|82808.6|82758.6|82813.5|82763.5|82816.6|82781.7|82784.9|82745.3|1300
1622615100000|2021-06-02 06:25:00|82811.4|82761.4|82781.2|82756.2|82826.7|82790.1|82776.1|82738.2|1241
1622615400000|2021-06-02 06:30:00|82781.1|82756.1|82745|82695|82798.2|82765|82724.6|82680.1|1397
1622615700000|2021-06-02 06:35:00|82745.4|82695.4|82812.4|82762.4|82859.9|82822.5|82730.6|82694.7|1585
1622616000000|2021-06-02 06:40:00|82813.1|82763.1|82813|82788|82839.1|82795.9|82788.3|82753|1269
1622616300000|2021-06-02 06:45:00|82813.6|82788.6|82830.1|82780.1|82838.6|82804.2|82811.2|82774.4|1072
1622616600000|2021-06-02 06:50:00|82830.3|82780.3|82862.7|82812.7|82864.2|82814.2|82817.3|82779.3|1028
1622616900000|2021-06-02 06:55:00|82862.6|82812.6|82827.5|82802.5|82872.7|82837.9|82817.9|82781.2|1315
1622617200000|2021-06-02 07:00:00|82828.3|82803.3|82788.2|82738.2|82914.8|82874.8|82770.7|82732.1|1655
1622617500000|2021-06-02 07:05:00|82787.8|82737.8|82770.7|82745.7|82795.1|82760.7|82754.6|82715.6|1508
1622617800000|2021-06-02 07:10:00|82770.6|82745.6|82749.6|82699.6|82791.7|82753.1|82727.3|82690.8|1377
1622618100000|2021-06-02 07:15:00|82749.5|82699.5|82718.4|82668.4|82753.4|82715|82699.4|82662.5|1457
1622618400000|2021-06-02 07:20:00|82718|82668|82713.1|82688.1|82751.6|82718.6|82698.6|82663.3|1393
1622618700000|2021-06-02 07:25:00|82713.2|82688.2|82741.9|82716.9|82754.3|82721.2|82713|82679.9|1336
1622619000000|2021-06-02 07:30:00|82742.6|82717.6|82708.5|82683.5|82761.4|82733.4|82708.2|82674.9|1536
1622619300000|2021-06-02 07:35:00|82709.3|82684.3|82706.4|82681.4|82732.2|82707.2|82700.3|82672.8|1287
1622619600000|2021-06-02 07:40:00|82706.5|82681.5|82737.5|82712.5|82742.6|82715.2|82700|82663.8|1174
1622619900000|2021-06-02 07:45:00|82737.7|82712.7|82743.2|82718.2|82766.1|82736.5|82736|82706.6|1319
1622620200000|2021-06-02 07:50:00|82743.4|82718.4|82783|82758|82798.4|82762.2|82733.9|82698.4|1451
1622620500000|2021-06-02 07:55:00|82782.8|82757.8|82771.6|82746.6|82827.6|82792.7|82770.3|82745.3|1490
1622620800000|2021-06-02 08:00:00|82770.6|82745.6|82759.8|82734.8|82771.2|82746.2|82737.7|82701.1|1350
1622621100000|2021-06-02 08:05:00|82759.9|82734.9|82797.4|82772.4|82821.9|82784.1|82759.9|82734.9|1423
1622621400000|2021-06-02 08:10:00|82797.2|82772.2|82799.1|82774.1|82818.2|82788.6|82781.5|82756.5|1225
1622621700000|2021-06-02 08:15:00|82799.2|82774.2|82808.7|82783.7|82844.8|82805.5|82796.3|82763.5|1441
1622622000000|2021-06-02 08:20:00|82808|82783|82822.3|82797.3|82835.4|82806.4|82806.9|82778.7|1430
1622622300000|2021-06-02 08:25:00|82822.6|82797.6|82841.3|82816.3|82858.9|82822.9|82822.6|82791|1418
1622622600000|2021-06-02 08:30:00|82841.4|82816.4|82847.7|82822.7|82860.4|82825.9|82834.4|82801.5|1278
1622622900000|2021-06-02 08:35:00|82847.4|82822.4|82864|82839|82901.4|82863.2|82839.4|82802.9|1638
1622623200000|2021-06-02 08:40:00|82865.2|82840.2|82824.7|82799.7|82871.7|82843|82816.4|82785.9|1490
1622623500000|2021-06-02 08:45:00|82824.5|82799.5|82879|82829|82879.4|82842.4|82824.4|82792|1358
1622623800000|2021-06-02 08:50:00|82879.7|82829.7|82840.4|82815.4|82881.8|82850.8|82830.5|82802.7|1465
1622624100000|2021-06-02 08:55:00|82840.3|82815.3|82853.3|82803.3|82865.9|82830.6|82829.9|82795.4|1590
1622624400000|2021-06-02 09:00:00|82853.2|82803.2|82821.2|82796.2|82858.5|82830.8|82819.5|82794.5|1273
1622624700000|2021-06-02 09:05:00|82820.7|82795.7|82790.7|82765.7|82832.3|82799.1|82783.3|82745.3|1260
1622625000000|2021-06-02 09:10:00|82790.9|82765.9|82785.9|82760.9|82816.1|82783.2|82785.1|82749.4|1211
1622625300000|2021-06-02 09:15:00|82786.9|82761.9|82761.2|82736.2|82797.9|82772.9|82759.7|82724.8|1177
1622625600000|2021-06-02 09:20:00|82760|82735|82761.7|82736.7|82782.3|82748.5|82752.7|82720.2|1368
1622625900000|2021-06-02 09:25:00|82761.9|82736.9|82770.7|82745.7|82774.1|82749.1|82761.2|82736.2|1290
1622626200000|2021-06-02 09:30:00|82771.1|82746.1|82856.3|82831.3|82899.5|82869.1|82768.1|82743.1|1701
1622626500000|2021-06-02 09:35:00|82855.4|82830.4|82845.1|82820.1|82877.3|82852.3|82835.5|82806.1|1400
1622626800000|2021-06-02 09:40:00|82844.6|82819.6|82837.5|82812.5|82846.2|82821.2|82824.4|82799.4|1281
1622627100000|2021-06-02 09:45:00|82837.8|82812.8|82828.9|82803.9|82838.2|82813.2|82820.4|82795.4|1187
1622627400000|2021-06-02 09:50:00|82829|82804|82811.7|82786.7|82835.1|82805.8|82806.9|82780.3|1141
1622627700000|2021-06-02 09:55:00|82811.8|82786.8|82807|82782|82832.1|82799.1|82800.1|82765.5|1257
1622628000000|2021-06-02 10:00:00|82807.1|82782.1|82828.6|82803.6|82837.7|82805.5|82804.5|82766.5|1245
1622628300000|2021-06-02 10:05:00|82829|82804|82805|82780|82845.8|82809.5|82801.1|82763|1179
1622628600000|2021-06-02 10:10:00|82804.8|82779.8|82810.9|82785.9|82831.4|82800.3|82804.3|82768.9|1038
1622628900000|2021-06-02 10:15:00|82810.8|82785.8|82836.6|82811.6|82840.3|82815.3|82810.8|82777.7|1015
1622629200000|2021-06-02 10:20:00|82836.8|82811.8|82844.6|82819.6|82862.8|82835.9|82827.8|82800.1|1102
1622629500000|2021-06-02 10:25:00|82843.9|82818.9|82825.9|82800.9|82856.3|82831.3|82823.7|82798.7|1156
1622629800000|2021-06-02 10:30:00|82826.2|82801.2|82821.1|82796.1|82834.7|82809.7|82806.1|82773.8|1149
1622630100000|2021-06-02 10:35:00|82820.6|82795.6|82796.7|82771.7|82823.9|82798.9|82790.5|82765.5|1035
1622630400000|2021-06-02 10:40:00|82795.8|82770.8|82859|82834|82864.2|82837.8|82795.7|82770.7|1135
1622630700000|2021-06-02 10:45:00|82859.1|82834.1|82853.1|82828.1|82880.1|82849.2|82841.1|82816.1|1106
1622631000000|2021-06-02 10:50:00|82853.3|82828.3|82845.4|82820.4|82867.2|82842.2|82819|82790.2|1266
1622631300000|2021-06-02 10:55:00|82845.5|82820.5|82869.3|82844.3|82882.7|82847.9|82841.5|82816.5|968
1622631600000|2021-06-02 11:00:00|82868.8|82843.8|82897.5|82872.5|82912.4|82887.4|82866.7|82841.7|1293
1622631900000|2021-06-02 11:05:00|82896.9|82871.9|82897.3|82872.3|82906.1|82881.1|82886.2|82861.2|1046
1622632200000|2021-06-02 11:10:00|82898.7|82873.7|82960.6|82935.6|82962.9|82937.9|82891.3|82866.3|1190
1622632500000|2021-06-02 11:15:00|82960.3|82935.3|82974.5|82949.5|82988.7|82953.1|82933.5|82904.1|1171
1622632800000|2021-06-02 11:20:00|82974.3|82949.3|82986.5|82961.5|83011|82986|82973.2|82948.2|1221
1622633100000|2021-06-02 11:25:00|82987|82962|83007.5|82982.5|83016.3|82985.8|82983|82958|1124
1622633400000|2021-06-02 11:30:00|83007.3|82982.3|82988.5|82963.5|83011|82986|82985.6|82960.6|1098
1622633700000|2021-06-02 11:35:00|82988.8|82963.8|82934.8|82909.8|82992.2|82967.2|82927.4|82891.6|1364
1622634000000|2021-06-02 11:40:00|82934.1|82909.1|82900|82875|82946|82921|82898.5|82873.5|1318
1622634300000|2021-06-02 11:45:00|82899.6|82874.6|82867.4|82842.4|82899.6|82874.6|82865|82832.5|1183
1622634600000|2021-06-02 11:50:00|82867.5|82842.5|82907|82882|82929.6|82892.7|82859|82834|1328
1622634900000|2021-06-02 11:55:00|82907.3|82882.3|82845.5|82820.5|82908.2|82883.2|82838.4|82813.4|1469
1622635200000|2021-06-02 12:00:00|82845.7|82820.7|82819.7|82794.7|82848.4|82823.4|82804.7|82779.7|1554
1622635500000|2021-06-02 12:05:00|82819|82794|82802.5|82777.5|82847.9|82822.9|82801.2|82776.2|1249
1622635800000|2021-06-02 12:10:00|82804|82779|82806.7|82781.7|82810|82785|82790.7|82765.7|1387
1622636100000|2021-06-02 12:15:00|82806.3|82781.3|82802.3|82777.3|82812.2|82787.2|82789.5|82764.5|1295
1622636400000|2021-06-02 12:20:00|82802.6|82777.6|82801.3|82776.3|82811.7|82786.7|82788.8|82763.8|1266
1622636700000|2021-06-02 12:25:00|82801.6|82776.6|82785|82760|82814.4|82789.4|82771.2|82746.2|1435
1622637000000|2021-06-02 12:30:00|82785.2|82760.2|82805.7|82780.7|82808.5|82783.5|82771.9|82746.9|1353
1622637300000|2021-06-02 12:35:00|82804.8|82779.8|82813.1|82788.1|82831.9|82806.9|82790.6|82765.6|1292
1622637600000|2021-06-02 12:40:00|82817|82792|82827.5|82802.5|82858.7|82827|82809.7|82784.7|1005
1622637900000|2021-06-02 12:45:00|82826.7|82801.7|82822.4|82797.4|82828.4|82803.4|82801.8|82776.8|1266
1622638200000|2021-06-02 12:50:00|82822.3|82797.3|82840.3|82815.3|82860.5|82835.5|82820.3|82790.7|1200
1622638500000|2021-06-02 12:55:00|82840.7|82815.7|82845.5|82820.5|82849.2|82824.2|82814.9|82789.9|1255
1622638800000|2021-06-02 13:00:00|82845.4|82820.4|82840.4|82815.4|82863.4|82834.2|82833.4|82808.4|1180
1622639100000|2021-06-02 13:05:00|82838.2|82813.2|82829.9|82804.9|82844.3|82816.1|82823.8|82789.8|1216
1622639400000|2021-06-02 13:10:00|82830.7|82805.7|82881.5|82856.5|82908|82869.2|82830.7|82805.7|1229
1622639700000|2021-06-02 13:15:00|82880.9|82855.9|82898.1|82873.1|82933.3|82908.3|82880.4|82855.4|1230
1622640000000|2021-06-02 13:20:00|82897.6|82872.6|82934.2|82909.2|82964.8|82924.4|82864.6|82830.7|1276
1622640300000|2021-06-02 13:25:00|82933|82908|82950.1|82925.1|82966.4|82929.2|82926.7|82901.7|802
1622640600000|2021-06-02 13:30:00|82954.6|82929.6|82928.4|82903.4|82957.8|82932.8|82927.4|82902.4|1260
1622640900000|2021-06-02 13:35:00|82928.6|82903.6|82933.1|82908.1|82943.6|82914|82897.6|82872.6|1514
1622641200000|2021-06-02 13:40:00|82933.8|82908.8|82892|82867|82938.5|82911.1|82871.9|82846.9|1524
1622641500000|2021-06-02 13:45:00|82891.6|82866.6|82872.9|82847.9|82892.2|82867.2|82870.7|82845.7|1401
1622641800000|2021-06-02 13:50:00|82873|82848|82868.1|82843.1|82873.8|82848.8|82830.9|82805.9|1526
1622642100000|2021-06-02 13:55:00|82867.9|82842.9|82831.6|82806.6|82868.6|82843.6|82829.2|82794.3|1646
1622642400000|2021-06-02 14:00:00|82831.7|82806.7|82827.2|82802.2|82865.6|82838.3|82820|82795|1507
1622642700000|2021-06-02 14:05:00|82826.7|82801.7|82836.3|82811.3|82856.3|82818.5|82823|82798|1273
1622643000000|2021-06-02 14:10:00|82837.3|82812.3|82858.2|82833.2|82868.3|82843.3|82837.1|82812.1|1213
1622643300000|2021-06-02 14:15:00|82856.4|82831.4|82836.3|82811.3|82857.4|82832.4|82822.9|82797.9|1239
1622643600000|2021-06-02 14:20:00|82835.6|82810.6|82830.9|82805.9|82847.5|82816.3|82823.8|82794.6|1070
1622643900000|2021-06-02 14:25:00|82830.8|82805.8|82809.9|82784.9|82837.3|82810.8|82799.8|82764.3|1169
1622644200000|2021-06-02 14:30:00|82810.2|82785.2|82825.8|82800.8|82841.8|82805.9|82799.7|82766.2|1254
1622644500000|2021-06-02 14:35:00|82825.9|82800.9|82845.7|82820.7|82851.7|82824.2|82809.1|82772.8|1332
1622644800000|2021-06-02 14:40:00|82846.4|82821.4|82823.5|82798.5|82846.4|82821.4|82801.5|82776.5|1070
1622645100000|2021-06-02 14:45:00|82823.1|82798.1|82816.4|82791.4|82829.3|82804.3|82777.8|82752.3|1268
1622645400000|2021-06-02 14:50:00|82816.6|82791.6|82794.8|82769.8|82844.1|82812.1|82793.6|82768.6|1536
1622645700000|2021-06-02 14:55:00|82795.2|82770.2|82722.1|82697.1|82795.2|82770.2|82702.7|82677.7|1737
1622646000000|2021-06-02 15:00:00|82718|82693|82731.4|82706.4|82772.2|82737.3|82705.5|82680.5|1577
1622646300000|2021-06-02 15:05:00|82731.5|82706.5|82750.9|82725.9|82774|82733.1|82726|82698.8|1047
1622646600000|2021-06-02 15:10:00|82751.3|82726.3|82692|82667|82765.4|82727.7|82690|82665|1415
1622646900000|2021-06-02 15:15:00|82691.8|82666.8|82646.9|82621.9|82693.9|82668.9|82641.7|82606.8|1373
1622647200000|2021-06-02 15:20:00|82647.2|82622.2|82662.8|82637.8|82687.9|82662.9|82640.7|82605.6|1190
1622647500000|2021-06-02 15:25:00|82662.9|82637.9|82678|82653|82693.4|82656.1|82656.5|82617.1|1230
1622647800000|2021-06-02 15:30:00|82678.1|82653.1|82655.8|82630.8|82679.3|82654.3|82649.4|82619.8|1253
1622648100000|2021-06-02 15:35:00|82656|82631|82662.7|82637.7|82685.1|82646.5|82650.5|82619.9|1141
1622648400000|2021-06-02 15:40:00|82662.6|82637.6|82668.6|82643.6|82679.7|82644.5|82650.9|82621.1|1232
1622648700000|2021-06-02 15:45:00|82668.4|82643.4|82672.5|82647.5|82677.1|82652.1|82654.9|82629.9|1054
1622649000000|2021-06-02 15:50:00|82673.1|82648.1|82682.5|82657.5|82684.9|82659.9|82663.9|82638.9|986
1622649300000|2021-06-02 15:55:00|82682.6|82657.6|82679.9|82654.9|82691|82666|82675.8|82650.8|1079
1622649600000|2021-06-02 16:00:00|82680.5|82655.5|82692.3|82642.3|82703.8|82656.3|82670.4|82633|1044
1622649900000|2021-06-02 16:05:00|82692.7|82642.7|82693.3|82643.3|82698.6|82659.3|82676.4|82635.1|817
1622650200000|2021-06-02 16:10:00|82693.8|82643.8|82717.7|82692.7|82737.5|82698.9|82680.4|82640.5|1179
1622650500000|2021-06-02 16:15:00|82717.9|82692.9|82707.2|82682.2|82728.9|82693.3|82700.3|82665|930
1622650800000|2021-06-02 16:20:00|82707|82682|82718.6|82668.6|82719|82682.7|82696.2|82659.8|730
1622651100000|2021-06-02 16:25:00|82718.5|82668.5|82717.6|82667.6|82726.1|82687.2|82698.2|82661.5|801
1622651400000|2021-06-02 16:30:00|82718.1|82668.1|82702.4|82652.4|82718.5|82678.7|82678|82634|1098
1622651700000|2021-06-02 16:35:00|82701.6|82651.6|82705.2|82655.2|82706.7|82665.1|82667.4|82627.6|935
1622652000000|2021-06-02 16:40:00|82705.3|82655.3|82697.2|82647.2|82709.2|82667.1|82682.8|82642.3|1324
1622652300000|2021-06-02 16:45:00|82697|82647|82686.1|82636.1|82698|82656.9|82668.2|82633.4|1050
1622652600000|2021-06-02 16:50:00|82686.8|82636.8|82661.4|82611.4|82692.9|82642.9|82651|82609.1|934
1622652900000|2021-06-02 16:55:00|82663.6|82613.6|82666.4|82641.4|82675.8|82644.5|82643.7|82608.1|930
1622653200000|2021-06-02 17:00:00|82667.7|82642.7|82668|82618|82684.5|82649.8|82655.9|82617.4|845
1622653500000|2021-06-02 17:05:00|82668.6|82618.6|82660.8|82635.8|82674.3|82637.5|82654.4|82617.1|964
1622653800000|2021-06-02 17:10:00|82660.3|82635.3|82680.1|82630.1|82681.6|82643.7|82652.6|82613.8|920
1622654100000|2021-06-02 17:15:00|82680.3|82630.3|82682.1|82632.1|82683.1|82644.3|82664.9|82622.8|799
1622654400000|2021-06-02 17:20:00|82682|82632|82712.9|82662.9|82715.5|82676.2|82673.7|82631.2|1071
1622654700000|2021-06-02 17:25:00|82712.7|82662.7|82696.3|82646.3|82715.3|82671.6|82679.9|82642.5|759
1622655000000|2021-06-02 17:30:00|82696.2|82646.2|82702.7|82652.7|82704.4|82665|82684|82644|584
1622655300000|2021-06-02 17:35:00|82702.6|82652.6|82707.3|82657.3|82713.8|82669.2|82689.8|82645.8|967
1622655600000|2021-06-02 17:40:00|82707.1|82657.1|82701.5|82651.5|82710.1|82673.2|82691.3|82651.1|850
1622655900000|2021-06-02 17:45:00|82701.2|82651.2|82698.6|82648.6|82706.2|82667.2|82686.3|82647.5|860
1622656200000|2021-06-02 17:50:00|82698.9|82648.9|82698.9|82648.9|82702.9|82664.4|82689.4|82642.6|667
1622656500000|2021-06-02 17:55:00|82698.8|82648.8|82697.1|82647.1|82702.7|82659.6|82681.6|82641.6|1040
1622656800000|2021-06-02 18:00:00|82697.8|82647.8|82641.5|82591.5|82697.9|82657.1|82623.2|82590.1|1302
1622657100000|2021-06-02 18:05:00|82641.3|82591.3|82636.4|82586.4|82644.4|82601.4|82619.9|82583|1015
1622657400000|2021-06-02 18:10:00|82636.6|82586.6|82649.3|82599.3|82653.1|82613.8|82617.7|82579.2|1021
1622657700000|2021-06-02 18:15:00|82649.8|82599.8|82638.2|82588.2|82655.8|82618.6|82627|82577|882
1622658000000|2021-06-02 18:20:00|82637.3|82587.3|82617.2|82567.2|82641.6|82601.7|82596.2|82561.2|811
1622658300000|2021-06-02 18:25:00|82616.6|82566.6|82619.8|82594.8|82639|82597.5|82613.6|82563.6|975
1622658600000|2021-06-02 18:30:00|82619.7|82594.7|82657.1|82607.1|82660|82610|82619.1|82577.3|1133
1622658900000|2021-06-02 18:35:00|82657.2|82607.2|82679.4|82629.4|82680.3|82630.3|82654.3|82604.3|1029
1622659200000|2021-06-02 18:40:00|82679.1|82629.1|82678.2|82628.2|82681.2|82639.8|82644|82603.5|1112
1622659500000|2021-06-02 18:45:00|82678.4|82628.4|82655|82605|82680.4|82642.2|82650.7|82602.3|1159
1622659800000|2021-06-02 18:50:00|82655.3|82605.3|82664|82614|82671.2|82633.3|82641.9|82596.8|1066
1622660100000|2021-06-02 18:55:00|82664.4|82614.4|82694.2|82644.2|82695.5|82645.5|82647.5|82606.6|1308
1622660400000|2021-06-02 19:00:00|82695.2|82645.2|82704.1|82654.1|82707.5|82666|82674.4|82637.7|828
1622660700000|2021-06-02 19:05:00|82690.8|82665.8|82711.2|82661.2|82724.4|82685.2|82689.2|82652.3|1422
1622661000000|2021-06-02 19:10:00|82709.2|82659.2|82671.2|82646.2|82710.5|82671.9|82664.4|82631.6|1233
1622661300000|2021-06-02 19:15:00|82671.1|82646.1|82653.9|82628.9|82680.9|82647.9|82651.4|82613|831
1622661600000|2021-06-02 19:20:00|82653.7|82628.7|82652.9|82627.9|82671|82638.6|82651.4|82613.4|776
1622661900000|2021-06-02 19:25:00|82652.7|82627.7|82659.9|82609.9|82667.7|82631.6|82646.6|82606.7|913
1622662200000|2021-06-02 19:30:00|82659|82609|82645.1|82595.1|82660|82615.4|82633.7|82592|1121
1622662500000|2021-06-02 19:35:00|82645.3|82595.3|82645|82595|82655.8|82614.8|82632.1|82591.7|918
1622662800000|2021-06-02 19:40:00|82644.6|82594.6|82631.3|82581.3|82645.6|82609.5|82621.5|82578.7|866
1622663100000|2021-06-02 19:45:00|82630.7|82580.7|82627.2|82577.2|82635.4|82597.3|82616.8|82574.7|998
1622663400000|2021-06-02 19:50:00|82628.3|82578.3|82651.7|82601.7|82653.8|82603.8|82620.1|82570.1|1282
1622663700000|2021-06-02 19:55:00|82653.8|82603.8|82721.3|82671.3|82732.3|82682.3|82643.6|82593.6|1845
1622664000000|2021-06-02 20:00:00|82722.6|82672.6|82742.6|82692.6|82761.9|82718.5|82720.9|82670.9|1602
1622664300000|2021-06-02 20:05:00|82742.9|82692.9|82744|82694|82748.8|82698.8|82735.9|82685.9|781
1622664600000|2021-06-02 20:10:00|82744.3|82694.3|82732.1|82682.1|82748.9|82698.9|82721.5|82671.5|986
1622664900000|2021-06-02 20:15:00|82732.4|82682.4|82723.3|82673.3|82732.6|82682.6|82721.8|82671.8|493
1622665200000|2021-06-02 20:20:00|82723.2|82673.2|82729|82679|82730.9|82689.7|82713.3|82668.1|550
1622665500000|2021-06-02 20:25:00|82728.7|82678.7|82731.8|82681.8|82732|82682|82713.6|82663.6|823
1622665800000|2021-06-02 20:30:00|82730.4|82680.4|82721.4|82671.4|82748.2|82698.2|82718|82668|1535
1622666100000|2021-06-02 20:35:00|82720.9|82670.9|82728.6|82678.6|82744.4|82694.4|82720.8|82670.8|1321
1622666400000|2021-06-02 20:40:00|82728.7|82678.7|82726.5|82676.5|82738.8|82681|82704.7|82654.7|1543
1622666700000|2021-06-02 20:45:00|82726.3|82676.3|82726|82676|82730.4|82680.4|82713.4|82663.4|1502
1622667000000|2021-06-02 20:50:00|82723.5|82673.5|82742.3|82692.3|82747.5|82697.5|82716.7|82666.7|1657
1622667300000|2021-06-02 20:55:00|82740.9|82690.9|82723.6|82612.6|82753.5|82690.9|82721.5|82610.5|1021
1622667600000|2021-06-02 21:00:00|82724.4|82613.4|82703.3|82592.3|82728.2|82617.2|82703.3|82592.3|28
1622667900000|2021-06-02 21:05:00|82728.8|82617.8|82739.6|82628.6|82773.6|82662.6|82705|82594|100
1622668200000|2021-06-02 21:10:00|82728.8|82617.8|82725.7|82614.7|82773.2|82662.2|82693.6|82582.6|127
1622668500000|2021-06-02 21:15:00|82701|82590|82712.9|82601.9|82764.1|82653.1|82691.4|82580.4|66
1622668800000|2021-06-02 21:20:00|82708.9|82597.9|82700.9|82589.9|82743.2|82632.2|82687.2|82576.2|106
1622669100000|2021-06-02 21:25:00|82699|82588|82717.4|82606.4|82732.2|82621.2|82689.2|82578.2|142
1622669400000|2021-06-02 21:30:00|82713.6|82602.6|82720.8|82609.8|82726.2|82615.2|82692.8|82581.8|184
1622669700000|2021-06-02 21:35:00|82713.9|82602.9|82713.6|82602.6|82725.8|82614.8|82697.8|82586.8|153
1622670000000|2021-06-02 21:40:00|82723.4|82612.4|82719.9|82608.9|82730.8|82619.8|82695.1|82584.1|175
1622670300000|2021-06-02 21:45:00|82712.5|82601.5|82718.7|82607.7|82725.6|82614.6|82702.2|82591.2|222
1622670600000|2021-06-02 21:50:00|82710.2|82599.2|82703.2|82592.2|82739.9|82628.9|82700.4|82589.4|224
1622670900000|2021-06-02 21:55:00|82709|82598|82714.9|82603.9|82726.1|82615.1|82699.4|82588.4|234
1622671200000|2021-06-02 22:00:00|82712.2|82601.2|82738.1|82627.1|82783|82672|82690.9|82579.9|1904
1622671500000|2021-06-02 22:05:00|82739.1|82628.1|82733.9|82627.2|82743.7|82648.8|82719.5|82618.2|2168
1622671800000|2021-06-02 22:10:00|82732.8|82624.7|82740.5|82631.8|82746.8|82642.9|82721.8|82616.3|2378
1622672100000|2021-06-02 22:15:00|82740.8|82635|82737.7|82639.7|82746.3|82645.3|82731.5|82623.8|2206
1622672400000|2021-06-02 22:20:00|82737.8|82639.9|82743.3|82638.8|82746.6|82647.4|82727.1|82628.4|2136
1622672700000|2021-06-02 22:25:00|82742.7|82639.1|82734.4|82631.1|82747.7|82650.3|82725|82631|1938
1622673000000|2021-06-02 22:30:00|82737.5|82634.1|82728.8|82650.4|82742.8|82657.7|82706.8|82629.2|1421
1622673300000|2021-06-02 22:35:00|82707.8|82657.8|82735.9|82641.1|82739.8|82657.8|82707.8|82632.5|2117
1622673600000|2021-06-02 22:40:00|82733.3|82640.3|82746.9|82651.6|82763.6|82654.4|82727.7|82629.2|744
1622673900000|2021-06-02 22:45:00|82754.5|82644.1|82759.7|82648.7|82770.8|82663.3|82740.8|82640.9|334
1622674200000|2021-06-02 22:50:00|82759.4|82648.4|82751.9|82655.3|82778.3|82667.3|82744.4|82643.8|337
1622674500000|2021-06-02 22:55:00|82756.4|82655.6|82762.6|82659.1|82771|82665.7|82729|82648.9|349
1622674800000|2021-06-02 23:00:00|82754.9|82662.5|82716.4|82666.4|82759.2|82670.5|82685.7|82605.7|1428
1622675100000|2021-06-02 23:05:00|82718.4|82668.4|82718.8|82668.8|82740.8|82675|82706.8|82645.4|382
1622675400000|2021-06-02 23:10:00|82719|82669|82720.5|82670.5|82742|82677.6|82712.4|82648.9|409
1622675700000|2021-06-02 23:15:00|82720.7|82670.7|82708.4|82658.4|82740.9|82678.5|82708|82640.1|556
1622676000000|2021-06-02 23:20:00|82708.6|82658.6|82713.2|82663.2|82740.2|82669.9|82704.1|82648.5|514
1622676300000|2021-06-02 23:25:00|82713.5|82663.5|82715.9|82665.9|82734|82671.7|82704.6|82639.7|485
1622676600000|2021-06-02 23:30:00|82715.8|82665.8|82718.5|82668.5|82733|82674.6|82707.8|82649.6|421
1622676900000|2021-06-02 23:35:00|82719.3|82669.3|82743.7|82693.7|82746.9|82696.9|82716.7|82665.5|719
1622677200000|2021-06-02 23:40:00|82743.8|82693.8|82738.2|82688.2|82755|82697.4|82722.1|82657.9|710
1622677500000|2021-06-02 23:45:00|82738.3|82688.3|82736.9|82665.3|82741.2|82691.2|82714.7|82642.7|1108
1622677800000|2021-06-02 23:50:00|82722.1|82665.7|82731.1|82681.1|82736|82685.8|82710.8|82651.3|1845
1622678100000|2021-06-02 23:55:00|82728|82678|82735.1|82685.1|82740.4|82690.4|82726.6|82676.6|1118
1622678400000|2021-06-03 00:00:00|82734|82684|82750.6|82700.6|82762.9|82711.1|82731.6|82670.6|1256
1622678700000|2021-06-03 00:05:00|82757|82707|82747.8|82697.8|82757|82707|82708.3|82649.5|1220
1622679000000|2021-06-03 00:10:00|82741|82691|82730.6|82680.6|82745|82695|82712.6|82648.2|1407
1622679300000|2021-06-03 00:15:00|82730.5|82680.5|82737.2|82687.2|82744.4|82694.4|82725|82665.1|890
1622679600000|2021-06-03 00:20:00|82737.3|82687.3|82741|82691|82753.9|82703.9|82728.3|82657.6|996
1622679900000|2021-06-03 00:25:00|82738.4|82688.4|82718.7|82668.7|82748.7|82698.7|82718.7|82662|1008
1622680200000|2021-06-03 00:30:00|82719.2|82669.2|82739.9|82689.9|82745.1|82695.1|82719.2|82662.1|643
1622680500000|2021-06-03 00:35:00|82737.8|82687.8|82729.7|82679.7|82746.2|82696.2|82727.7|82677.7|756
1622680800000|2021-06-03 00:40:00|82729.4|82679.4|82721|82671|82738.3|82688.3|82716.5|82666.5|847
1622681100000|2021-06-03 00:45:00|82720.9|82670.9|82718|82668|82725.3|82675.3|82715.6|82665.6|711
1622681400000|2021-06-03 00:50:00|82720.9|82670.9|82710.5|82660.5|82728.8|82678.8|82705.4|82655.4|951
1622681700000|2021-06-03 00:55:00|82714.6|82664.6|82719|82669|82724.3|82674.3|82711.2|82661.2|1066
1622682000000|2021-06-03 01:00:00|82718.7|82668.7|82712.3|82662.3|82763.3|82703.7|82663.4|82613|1487
1622682300000|2021-06-03 01:05:00|82713.5|82663.5|82729.8|82679.8|82734.7|82680.3|82703.1|82653.1|1032
1622682600000|2021-06-03 01:10:00|82730.4|82680.4|82725.5|82675.5|82733.8|82683.8|82719.7|82669.7|897
1622682900000|2021-06-03 01:15:00|82725.1|82675.1|82742.5|82692.5|82749.2|82699.2|82725.1|82675.1|885
1622683200000|2021-06-03 01:20:00|82744.1|82694.1|82727.3|82677.3|82749.2|82699.2|82723.7|82673.7|808
1622683500000|2021-06-03 01:25:00|82726.7|82676.7|82723|82673|82734.1|82684.1|82719|82669|802
1622683800000|2021-06-03 01:30:00|82718.3|82668.3|82717.3|82667.3|82753.6|82694.2|82708.1|82652.9|1026
1622684100000|2021-06-03 01:35:00|82717.1|82667.1|82703.3|82653.3|82723|82673|82700.9|82650.9|901
1622684400000|2021-06-03 01:40:00|82703.2|82653.2|82735.3|82685.3|82739.9|82689.9|82703.2|82653.2|913
1622684700000|2021-06-03 01:45:00|82735.5|82685.5|82747.2|82697.2|82757|82707|82726|82670.9|953
1622685000000|2021-06-03 01:50:00|82747.3|82697.3|82766.3|82716.3|82766.3|82716.3|82747.3|82697.3|889
1622685300000|2021-06-03 01:55:00|82763.4|82713.4|82762.4|82712.4|82778.1|82717.9|82749.9|82699.9|804
1622685600000|2021-06-03 02:00:00|82762.1|82712.1|82759.3|82709.3|82773.4|82723.4|82756.5|82706.5|798
1622685900000|2021-06-03 02:05:00|82759|82709|82759.6|82709.6|82766|82716|82750.7|82700.7|685
1622686200000|2021-06-03 02:10:00|82758.5|82708.5|82764.3|82714.3|82775.5|82718.8|82753.6|82703.6|777
1622686500000|2021-06-03 02:15:00|82764.1|82714.1|82755.2|82705.2|82769.5|82716|82755.1|82699.5|716
1622686800000|2021-06-03 02:20:00|82755.4|82705.4|82754.3|82704.3|82759.4|82709.4|82750.6|82700.6|468
1622687100000|2021-06-03 02:25:00|82753.9|82703.9|82746.9|82696.9|82763.8|82713.8|82745.7|82695.7|738
1622687400000|2021-06-03 02:30:00|82747.1|82697.1|82763.2|82713.2|82765.3|82715.3|82746.6|82696.6|742
1622687700000|2021-06-03 02:35:00|82762.9|82712.9|82774.3|82724.3|82779.2|82729.2|82758.8|82703.4|824
1622688000000|2021-06-03 02:40:00|82774.4|82724.4|82768|82718|82774.4|82724.4|82759.6|82709.6|685
1622688300000|2021-06-03 02:45:00|82768.4|82718.4|82766|82716|82773.1|82723.1|82764.9|82714.9|760
1622688600000|2021-06-03 02:50:00|82766.7|82716.7|82772.2|82722.2|82779.3|82729.3|82765.7|82715.7|625
1622688900000|2021-06-03 02:55:00|82772.3|82722.3|82774.2|82724.2|82777.4|82727.4|82760.9|82710.9|1025
1622689200000|2021-06-03 03:00:00|82773.9|82723.9|82804|82754|82806.6|82756.6|82769.1|82719.1|1040
1622689500000|2021-06-03 03:05:00|82804.1|82754.1|82805|82755|82809.8|82759.8|82800.7|82750.7|827
1622689800000|2021-06-03 03:10:00|82804.7|82754.7|82802.9|82752.9|82811.2|82761.2|82796|82746|999
1622690100000|2021-06-03 03:15:00|82803.1|82753.1|82806.2|82756.2|82807.4|82757.4|82792.3|82742.3|771
1622690400000|2021-06-03 03:20:00|82806.4|82756.4|82792.1|82742.1|82806.6|82756.6|82789.2|82739.2|749
1622690700000|2021-06-03 03:25:00|82792.6|82742.6|82794.9|82744.9|82801.1|82751.1|82786.1|82736.1|801
1622691000000|2021-06-03 03:30:00|82794.8|82744.8|82790.5|82740.5|82795.3|82745.3|82788|82738|705
1622691300000|2021-06-03 03:35:00|82790.2|82740.2|82785.9|82735.9|82791.4|82741.4|82782.2|82732.2|823
1622691600000|2021-06-03 03:40:00|82785.8|82735.8|82785.2|82735.2|82789|82739|82781.4|82731.4|846
1622691900000|2021-06-03 03:45:00|82784.8|82734.8|82786.1|82736.1|82787.3|82737.3|82781.3|82731.3|742
1622692200000|2021-06-03 03:50:00|82785.9|82735.9|82784.8|82734.8|82787.5|82737.5|82784|82734|567
1622692500000|2021-06-03 03:55:00|82784.6|82734.6|82789.1|82739.1|82793.8|82743.8|82782.8|82732.8|620
1622692800000|2021-06-03 04:00:00|82787.1|82737.1|82786.2|82736.2|82795.1|82745.1|82784.5|82734.5|597
1622693100000|2021-06-03 04:05:00|82786.3|82736.3|82786.2|82736.2|82789.1|82739.1|82776.9|82726.9|640
1622693400000|2021-06-03 04:10:00|82786.6|82736.6|82789.4|82739.4|82802.4|82752.4|82785.8|82735.8|601
1622693700000|2021-06-03 04:15:00|82789.3|82739.3|82798.6|82748.6|82800.1|82750.1|82788.1|82738.1|573
1622694000000|2021-06-03 04:20:00|82797.5|82747.5|82798.8|82748.8|82801.1|82751.1|82796.7|82746.7|575
1622694300000|2021-06-03 04:25:00|82798.6|82748.6|82801.8|82751.8|82805.9|82755.9|82794.9|82744.9|596
1622694600000|2021-06-03 04:30:00|82801.7|82751.7|82796.5|82746.5|82803.4|82753.4|82793.2|82743.2|670
1622694900000|2021-06-03 04:35:00|82797.5|82747.5|82800.8|82750.8|82802.6|82752.6|82794.4|82744.4|566
1622695200000|2021-06-03 04:40:00|82800.9|82750.9|82789.4|82739.4|82802|82752|82787.2|82737.2|696
1622695500000|2021-06-03 04:45:00|82789.8|82739.8|82794.3|82744.3|82798.9|82748.9|82788.6|82738.6|466
1622695800000|2021-06-03 04:50:00|82794.2|82744.2|82810.9|82760.9|82812.6|82762.6|82790.3|82740.3|654
1622696100000|2021-06-03 04:55:00|82808.8|82758.8|82816.1|82766.1|82819.6|82769.6|82808.1|82758.1|719
1622696400000|2021-06-03 05:00:00|82816.7|82766.7|82807.5|82757.5|82821.8|82771.8|82803.3|82753.3|1807
1622696700000|2021-06-03 05:05:00|82808.5|82758.5|82803|82753|82822.3|82772.3|82802.3|82752.3|1852
1622697000000|2021-06-03 05:10:00|82803.4|82753.4|82796.1|82746.1|82804.4|82754.4|82791.8|82741.8|975
1622697300000|2021-06-03 05:15:00|82796.3|82746.3|82806.8|82756.8|82808.7|82758.7|82795.5|82745.5|904
1622697600000|2021-06-03 05:20:00|82806.7|82756.7|82815.7|82765.7|82820.2|82770.2|82801.8|82751.8|1030
1622697900000|2021-06-03 05:25:00|82816.4|82766.4|82843.8|82793.8|82851.4|82801.4|82813|82763|2185
1622698200000|2021-06-03 05:30:00|82842.1|82792.1|82853.4|82803.4|82857.6|82807.6|82841.7|82791.7|1348
1622698500000|2021-06-03 05:35:00|82853.5|82803.5|82858.5|82808.5|82860.4|82810.4|82842|82792|993
1622698800000|2021-06-03 05:40:00|82859|82809|82879.7|82829.7|82884.9|82834.9|82858.2|82808.2|1062
1622699100000|2021-06-03 05:45:00|82879.8|82829.8|82885.2|82835.2|82905.9|82855.9|82876.7|82826.7|1163
1622699400000|2021-06-03 05:50:00|82885.4|82835.4|82857.1|82807.1|82898.5|82848.5|82856.2|82806.2|1299
1622699700000|2021-06-03 05:55:00|82857.6|82807.6|82876.4|82826.4|82883.8|82833.8|82857.4|82807.4|1625
1622700000000|2021-06-03 06:00:00|82875.9|82825.9|82913.9|82863.9|82917.7|82878.6|82864.1|82825.9|1338
1622700300000|2021-06-03 06:05:00|82914|82864|82916|82891|82929.8|82893.9|82900.5|82863.3|1064
1622700600000|2021-06-03 06:10:00|82915.6|82890.6|82953.6|82903.6|82959.1|82909.4|82911.1|82876.1|1005
1622700900000|2021-06-03 06:15:00|82953.5|82903.5|82927.5|82877.5|82962.4|82912.4|82913.3|82867.5|1081
1622701200000|2021-06-03 06:20:00|82927.7|82877.7|82932.6|82882.6|82938.6|82894.4|82914.9|82870.8|877
1622701500000|2021-06-03 06:25:00|82932.3|82882.3|82935.9|82885.9|82941.4|82897.1|82920.6|82880.6|795
1622701800000|2021-06-03 06:30:00|82934.4|82884.4|82919.3|82869.3|82951.4|82901.4|82835|82785|1397
1622702100000|2021-06-03 06:35:00|82919.2|82869.2|82892.2|82867.2|82919.2|82873.9|82870|82831.7|1094
1622702400000|2021-06-03 06:40:00|82891.9|82866.9|82886.5|82861.5|82905.6|82873.6|82880.5|82841|1276
1622702700000|2021-06-03 06:45:00|82886.4|82861.4|82896.9|82871.9|82911|82877.1|82875.4|82849.2|1220
1622703000000|2021-06-03 06:50:00|82897.8|82872.8|82888.8|82863.8|82929.4|82889.5|82863.9|82830|1256
1622703300000|2021-06-03 06:55:00|82888|82863|82871|82846|82890.3|82863|82845.4|82807.2|1514
1622703600000|2021-06-03 07:00:00|82871.2|82846.2|82883.4|82858.4|82910.6|82878.5|82864.8|82828.8|1504
1622703900000|2021-06-03 07:05:00|82882.9|82857.9|82909.4|82884.4|82913.8|82888.8|82874.2|82849.2|1223
1622704200000|2021-06-03 07:10:00|82909.5|82884.5|82920.3|82895.3|82964.8|82929.6|82909.5|82880|1249
1622704500000|2021-06-03 07:15:00|82919.6|82894.6|82954.1|82929.1|82976.6|82951.6|82919.1|82894.1|1195
1622704800000|2021-06-03 07:20:00|82954.4|82929.4|82957.7|82932.7|82970.3|82944.1|82945.1|82918.6|1156
1622705100000|2021-06-03 07:25:00|82957.5|82932.5|82943.8|82918.8|82978.9|82947.6|82931.5|82897.3|1176
1622705400000|2021-06-03 07:30:00|82943.6|82918.6|82944.6|82919.6|82982.2|82953|82938.9|82908.7|1159
1622705700000|2021-06-03 07:35:00|82944.3|82919.3|82957|82932|82966.9|82941.9|82935|82907.7|1041
1622706000000|2021-06-03 07:40:00|82954.6|82929.6|82966.9|82941.9|82996.5|82971.5|82953.9|82928.9|958
1622706300000|2021-06-03 07:45:00|82967.5|82942.5|82999.5|82949.5|83012.2|82981.3|82967.5|82938.1|1258
1622706600000|2021-06-03 07:50:00|82999.4|82949.4|82978.7|82928.7|83008.3|82983.3|82965.8|82920|1370
1622706900000|2021-06-03 07:55:00|82978.3|82928.3|82945.4|82895.4|82984.3|82946.4|82919|82879.5|1463
1622707200000|2021-06-03 08:00:00|82945.6|82895.6|82956.8|82931.8|82960.3|82935.3|82931.7|82895.2|1452
1622707500000|2021-06-03 08:05:00|82956.3|82931.3|82971.6|82946.6|82986.5|82961.5|82945.9|82917.9|1455
1622707800000|2021-06-03 08:10:00|82971.8|82946.8|82939.6|82914.6|82978.4|82953.4|82927|82902|1271
1622708100000|2021-06-03 08:15:00|82940.3|82915.3|82905.9|82880.9|82957.4|82930|82905.6|82880.6|1253
1622708400000|2021-06-03 08:20:00|82905.8|82880.8|82850.8|82825.8|82911.7|82886.7|82850.8|82815.5|1109
1622708700000|2021-06-03 08:25:00|82850.7|82825.7|82818.2|82793.2|82870|82845|82815.3|82790.3|1132
1622709000000|2021-06-03 08:30:00|82818.3|82793.3|82760.4|82735.4|82827.9|82797.4|82746.9|82721.9|1486
1622709300000|2021-06-03 08:35:00|82760.5|82735.5|82772.5|82747.5|82774.3|82749.3|82748.7|82723.7|1172
1622709600000|2021-06-03 08:40:00|82771.9|82746.9|82763.9|82738.9|82793|82760.7|82750|82725|1294
1622709900000|2021-06-03 08:45:00|82764|82739|82778.5|82753.5|82795.2|82770.2|82763.1|82731.5|1348
1622710200000|2021-06-03 08:50:00|82778.9|82753.9|82834.1|82809.1|82838.2|82810.5|82772|82747|1194
1622710500000|2021-06-03 08:55:00|82834|82809|82848.7|82823.7|82854.4|82829.4|82825.5|82800.5|1339
1622710800000|2021-06-03 09:00:00|82848.8|82823.8|82831.9|82806.9|82852.8|82827.8|82827.5|82794|1336
1622711100000|2021-06-03 09:05:00|82832.1|82807.1|82815.9|82790.9|82834.6|82809.6|82806|82781|1337
1622711400000|2021-06-03 09:10:00|82815.3|82790.3|82825.8|82800.8|82844|82817.6|82806.3|82781.3|1257
1622711700000|2021-06-03 09:15:00|82826.3|82801.3|82826.2|82801.2|82842.1|82817.1|82809.3|82784.3|1065
1622712000000|2021-06-03 09:20:00|82826.3|82801.3|82824.1|82799.1|82827.5|82802.5|82806.7|82781.7|940
1622712300000|2021-06-03 09:25:00|82823.8|82798.8|82839.6|82814.6|82844.1|82819.1|82809.7|82784.7|1136
1622712600000|2021-06-03 09:30:00|82840.1|82815.1|82849.2|82824.2|82852.6|82827.6|82827.6|82802.6|1200
1622712900000|2021-06-03 09:35:00|82850.5|82825.5|82859.7|82834.7|82872.5|82847.5|82848.7|82823.7|977
1622713200000|2021-06-03 09:40:00|82859.4|82834.4|82851.8|82826.8|82863.6|82838.6|82851.2|82826.2|762
1622713500000|2021-06-03 09:45:00|82851.9|82826.9|82861.7|82836.7|82866.7|82841.7|82847.8|82822.8|1097
1622713800000|2021-06-03 09:50:00|82861.4|82836.4|82836.2|82811.2|82863|82837.1|82827.9|82791.4|890
1622714100000|2021-06-03 09:55:00|82836.1|82811.1|82820.2|82795.2|82841.2|82816.2|82819.8|82787.6|930
1622714400000|2021-06-03 10:00:00|82820.5|82795.5|82746.8|82721.8|82828.8|82803.8|82717.6|82682.8|1846
1622714700000|2021-06-03 10:05:00|82747|82722|82787.5|82762.5|82801.2|82776.2|82726.5|82701.5|1543
1622715000000|2021-06-03 10:10:00|82788.1|82763.1|82827.2|82802.2|82834.2|82809.2|82788.1|82763.1|1307
1622715300000|2021-06-03 10:15:00|82827.1|82802.1|82813.4|82788.4|82858.1|82833.1|82811.8|82786.8|1354
1622715600000|2021-06-03 10:20:00|82812.8|82787.8|82810.2|82785.2|82848.7|82814.5|82806.7|82775.7|1301
1622715900000|2021-06-03 10:25:00|82810|82785|82829|82804|82829.2|82804.2|82800.2|82775.2|1206
1622716200000|2021-06-03 10:30:00|82828.7|82803.7|82903.9|82878.9|82906.8|82881.8|82815.6|82790.6|1328
1622716500000|2021-06-03 10:35:00|82903.5|82878.5|82917.8|82892.8|82922.9|82897.9|82883.8|82854.2|1341
1622716800000|2021-06-03 10:40:00|82918.3|82893.3|82914.2|82889.2|82927.2|82902.2|82912.7|82887.7|1187
1622717100000|2021-06-03 10:45:00|82914.4|82889.4|82878.8|82853.8|82914.5|82889.5|82868.8|82835|1102
1622717400000|2021-06-03 10:50:00|82878.6|82853.6|82879.5|82854.5|82883.2|82858.2|82874.6|82849.6|995
1622717700000|2021-06-03 10:55:00|82879.4|82854.4|82903.4|82878.4|82924.4|82899.4|82874.9|82849.9|1238
1622718000000|2021-06-03 11:00:00|82903.2|82878.2|82916.5|82891.5|82933.1|82908|82880.9|82855.9|1350
1622718300000|2021-06-03 11:05:00|82915.6|82890.6|82857.3|82832.3|82915.8|82890.8|82857.3|82832.3|1449
1622718600000|2021-06-03 11:10:00|82858.4|82833.4|82872.3|82847.3|82878.2|82853.2|82843.1|82818.1|1162
1622718900000|2021-06-03 11:15:00|82872.5|82847.5|82909.2|82884.2|82928.1|82892.3|82864.6|82826.6|1245
1622719200000|2021-06-03 11:20:00|82909.3|82884.3|82968.1|82943.1|82979.1|82954.1|82909.3|82884.3|1364
1622719500000|2021-06-03 11:25:00|82968|82943|82957.2|82932.2|82970.6|82945.6|82939.1|82901.6|953
1622719800000|2021-06-03 11:30:00|82956.7|82931.7|82923.9|82873.9|82972.8|82947.8|82909.3|82873.9|1305
1622720100000|2021-06-03 11:35:00|82924.1|82874.1|82937.5|82912.5|82961.7|82927.4|82902.5|82870.4|1289
1622720400000|2021-06-03 11:40:00|82937.6|82912.6|82937.3|82912.3|82963.4|82938.4|82932.8|82907.8|1169
1622720700000|2021-06-03 11:45:00|82939.2|82914.2|82968.6|82943.6|82971.5|82946.5|82936.3|82911.3|1388
1622721000000|2021-06-03 11:50:00|82968.2|82943.2|83001.1|82976.1|83031.6|82995.7|82967.9|82942.9|1451
1622721300000|2021-06-03 11:55:00|83001.2|82976.2|82973.1|82948.1|83013.4|82986.2|82956|82923.9|1598
1622721600000|2021-06-03 12:00:00|82974.6|82949.6|83009.9|82984.9|83038.5|83013.5|82965.8|82940.8|1516
1622721900000|2021-06-03 12:05:00|83009.5|82984.5|83030.6|83005.6|83030.8|83005.8|82979.6|82954.6|1431
1622722200000|2021-06-03 12:10:00|83031.3|83006.3|83015.5|82965.5|83045.5|83020.5|83007|82957|1263
1622722500000|2021-06-03 12:15:00|83014.6|82964.6|83040.7|83015.7|83090.2|83047.5|82986|82948.6|2086
1622722800000|2021-06-03 12:20:00|83041.5|83016.5|83130.4|83105.4|83151.6|83114.9|83019.9|82981.7|1978
1622723100000|2021-06-03 12:25:00|83130.3|83105.3|83153.5|83103.5|83173.9|83133.7|83123.4|83077.2|1924
1622723400000|2021-06-03 12:30:00|83153.6|83103.6|83117.1|83067.1|83205|83155|83116.3|83066.3|2118
1622723700000|2021-06-03 12:35:00|83116|83066|83071.3|83021.3|83146|83103.4|83059|83012|1903
1622724000000|2021-06-03 12:40:00|83075.5|83025.5|83037|82987|83103.6|83067.4|83018.5|82983.1|1724
1622724300000|2021-06-03 12:45:00|83036.9|82986.9|83067|83042|83080.8|83055.8|83023|82985.1|1589
1622724600000|2021-06-03 12:50:00|83066.9|83041.9|83059.3|83034.3|83078.5|83053.5|83040.9|83015.9|1459
1622724900000|2021-06-03 12:55:00|83059.1|83034.1|83156.7|83131.7|83164.4|83139.4|83057.7|83032.7|1568
1622725200000|2021-06-03 13:00:00|83156.2|83131.2|83146|83121|83173.8|83148.5|83124.2|83099.2|1784
1622725500000|2021-06-03 13:05:00|83146.4|83121.4|83166|83141|83175.1|83150.1|83119.1|83089.1|1698
1622725800000|2021-06-03 13:10:00|83167.8|83142.8|83163.3|83138.3|83199.6|83162.5|83138.6|83106|1718
1622726100000|2021-06-03 13:15:00|83163.2|83138.2|83184.3|83159.3|83193.8|83168.8|83152.1|83107.6|1571
1622726400000|2021-06-03 13:20:00|83184.8|83159.8|83185.6|83160.6|83205.7|83180.7|83163.7|83129.6|969
1622726700000|2021-06-03 13:25:00|83186|83161|83233.6|83183.6|83233.6|83198.2|83164|83136.1|1050
1622727000000|2021-06-03 13:30:00|83233|83183|83226.6|83201.6|83266.1|83234|83202.5|83177.4|1150
1622727300000|2021-06-03 13:35:00|83227.9|83202.9|83289.7|83264.7|83295.9|83270.9|83227.9|83202.9|1186
1622727600000|2021-06-03 13:40:00|83290.5|83265.5|83319.1|83269.1|83319.5|83278|83248.1|83223.1|1148
1622727900000|2021-06-03 13:45:00|83318.8|83268.8|83339.4|83314.4|83349|83324|83311.7|83268.8|1182
1622728200000|2021-06-03 13:50:00|83339.3|83314.3|83266.2|83241.2|83380.4|83348|83261.7|83221.8|1685
1622728500000|2021-06-03 13:55:00|83265.7|83240.7|83261.2|83211.2|83284.6|83251.3|83218.6|83168.6|1760
1622728800000|2021-06-03 14:00:00|83261.5|83211.5|83213.3|83188.3|83325.9|83295.3|83205.8|83180.8|2048
1622729100000|2021-06-03 14:05:00|83217.8|83192.8|83274|83249|83280.3|83252.2|83209.5|83184.5|1765
1622729400000|2021-06-03 14:10:00|83275.2|83250.2|83329.3|83304.3|83330.2|83305.2|83269.8|83244.8|1645
1622729700000|2021-06-03 14:15:00|83328.6|83303.6|83370.5|83345.5|83402.1|83377|83323.5|83290|1638
1622730000000|2021-06-03 14:20:00|83370.6|83345.6|83289.4|83264.4|83383.6|83358.6|83278.6|83235.3|1564
1622730300000|2021-06-03 14:25:00|83290|83265|83351.8|83326.8|83371.4|83330.6|83284.2|83245.9|1633
1622730600000|2021-06-03 14:30:00|83352.4|83327.4|83372.1|83347.1|83401.5|83360.1|83352.3|83321.7|1595
1622730900000|2021-06-03 14:35:00|83371.4|83346.4|83379.7|83354.7|83392.2|83356.5|83349.2|83312.8|1473
1622731200000|2021-06-03 14:40:00|83380|83355|83391.4|83366.4|83409.6|83372.6|83353|83328|1387
1622731500000|2021-06-03 14:45:00|83391.2|83366.2|83361.5|83336.5|83406.3|83375.7|83343.4|83310.6|1700
1622731800000|2021-06-03 14:50:00|83361.4|83336.4|83393.9|83368.9|83407.9|83371.9|83355.9|83320.6|1516
1622732100000|2021-06-03 14:55:00|83392.9|83367.9|83328.8|83303.8|83438.1|83393.2|83319.4|83290.3|1807
1622732400000|2021-06-03 15:00:00|83329.7|83304.7|83313.8|83288.8|83346.4|83318.2|83311.7|83278.1|1619
1622732700000|2021-06-03 15:05:00|83314.7|83289.7|83296.6|83271.6|83315|83290|83276.8|83244.5|1502
1622733000000|2021-06-03 15:10:00|83296.8|83271.8|83367.9|83317.9|83377.7|83343.1|83295.5|83270.5|1389
1622733300000|2021-06-03 15:15:00|83368.2|83318.2|83377.9|83327.9|83382.8|83348.1|83346.9|83314.4|1298
1622733600000|2021-06-03 15:20:00|83377.2|83327.2|83389.1|83364.1|83419.4|83387.4|83358|83322.2|1611
1622733900000|2021-06-03 15:25:00|83388.9|83363.9|83364.1|83339.1|83401.2|83365.6|83352.4|83315.4|1452
1622734200000|2021-06-03 15:30:00|83362.1|83337.1|83364|83339|83384.6|83348.4|83350.5|83314.4|1268
1622734500000|2021-06-03 15:35:00|83374.8|83324.8|83398.5|83348.5|83400|83358.6|83358.7|83321|1338
1622734800000|2021-06-03 15:40:00|83398.7|83348.7|83388.2|83363.2|83408.4|83370.4|83382.8|83344.6|918
1622735100000|2021-06-03 15:45:00|83388.3|83363.3|83392.2|83367.2|83411.7|83378.7|83387.6|83359.6|1015
1622735400000|2021-06-03 15:50:00|83389.1|83364.1|83403.2|83378.2|83414.2|83382.4|83387.2|83355.1|931
1622735700000|2021-06-03 15:55:00|83403.6|83378.6|83407.6|83382.6|83417.6|83385.3|83384.2|83359.2|1105
1622736000000|2021-06-03 16:00:00|83407.9|83382.9|83387.6|83362.6|83419.2|83384.8|83371.8|83329.8|1223
1622736300000|2021-06-03 16:05:00|83387.9|83362.9|83378.2|83328.2|83398.8|83362.9|83360.9|83321.4|1074
1622736600000|2021-06-03 16:10:00|83377.5|83327.5|83364.8|83314.8|83384.7|83348.2|83346.9|83305.4|1070
1622736900000|2021-06-03 16:15:00|83365|83315|83372.7|83347.7|83390.8|83353.7|83356.8|83313.6|1176
1622737200000|2021-06-03 16:20:00|83373|83348|83399|83374|83417.7|83380.2|83371.5|83333.6|940
1622737500000|2021-06-03 16:25:00|83398.9|83373.9|83402.2|83377.2|83419|83383.5|83391.1|83353.5|970
1622737800000|2021-06-03 16:30:00|83402.1|83377.1|83397.1|83347.1|83420.7|83384.6|83386.8|83344.2|990
1622738100000|2021-06-03 16:35:00|83397.2|83347.2|83365.2|83340.2|83398.1|83356.2|83363.5|83323.4|711
1622738400000|2021-06-03 16:40:00|83365.5|83340.5|83362.5|83337.5|83379.8|83340.6|83350.6|83312.8|1384
1622738700000|2021-06-03 16:45:00|83363.7|83338.7|83351|83301|83381.2|83341.4|83342.5|83301|1039
1622739000000|2021-06-03 16:50:00|83351.7|83301.7|83362.5|83312.5|83368.7|83328|83338.8|83299|1096
1622739300000|2021-06-03 16:55:00|83362.1|83312.1|83397.5|83347.5|83406.8|83369.1|83361|83311|1114
1622739600000|2021-06-03 17:00:00|83398.7|83348.7|83398.2|83348.2|83411|83371.6|83378.7|83337.9|1050
1622739900000|2021-06-03 17:05:00|83398.8|83348.8|83398.1|83348.1|83415.8|83371.6|83382|83338.8|974
1622740200000|2021-06-03 17:10:00|83398.2|83348.2|83384|83334|83398.8|83350.6|83364.3|83328.5|1204
1622740500000|2021-06-03 17:15:00|83383.8|83333.8|83385.6|83335.6|83400.6|83356.4|83364.1|83326.3|1095
1622740800000|2021-06-03 17:20:00|83385.7|83335.7|83372.5|83347.5|83390.7|83350.3|83361.5|83324.9|874
1622741100000|2021-06-03 17:25:00|83372.3|83347.3|83394.6|83344.6|83402.7|83367.5|83368|83329|957
1622741400000|2021-06-03 17:30:00|83394.8|83344.8|83382.9|83332.9|83405.7|83361|83372.9|83332.6|913
1622741700000|2021-06-03 17:35:00|83382.8|83332.8|83365|83340|83388.2|83341.6|83362|83323.2|1040
1622742000000|2021-06-03 17:40:00|83364.9|83339.9|83363|83338|83383.2|83344.1|83355.5|83316.6|1124
1622742300000|2021-06-03 17:45:00|83362.7|83337.7|83389.7|83339.7|83390.8|83354.2|83358.9|83321.2|1179
1622742600000|2021-06-03 17:50:00|83390.2|83340.2|83407.2|83357.2|83412.7|83362.7|83366.2|83330.8|1117
1622742900000|2021-06-03 17:55:00|83407.3|83357.3|83398.5|83348.5|83412.6|83373.1|83375|83336|1092
1622743200000|2021-06-03 18:00:00|83397.6|83347.6|83392|83367|83406.6|83370.7|83388.4|83346.2|886
1622743500000|2021-06-03 18:05:00|83392.3|83367.3|83368.9|83343.9|83404.5|83368.8|83368.1|83325.9|1004
1622743800000|2021-06-03 18:10:00|83368.8|83343.8|83381|83331|83390|83352.7|83366.1|83327.5|965
1622744100000|2021-06-03 18:15:00|83380.7|83330.7|83382.1|83357.1|83396.8|83359.5|83368.8|83330.4|1022
1622744400000|2021-06-03 18:20:00|83382.3|83357.3|83394.9|83344.9|83402.5|83363.9|83378|83341|914
1622744700000|2021-06-03 18:25:00|83395.1|83345.1|83382.5|83357.5|83401.4|83362.8|83379.7|83340.2|947
1622745000000|2021-06-03 18:30:00|83382.4|83357.4|83388.2|83338.2|83401.5|83365.1|83381.5|83337.6|995
1622745300000|2021-06-03 18:35:00|83388.3|83338.3|83374.4|83324.4|83392|83352.2|83362.7|83322|812
1622745600000|2021-06-03 18:40:00|83374.3|83324.3|83381.3|83331.3|83385|83345.5|83366.5|83324.3|869
1622745900000|2021-06-03 18:45:00|83381.1|83331.1|83367.2|83317.2|83381.2|83331.2|83364.7|83314.7|750
1622746200000|2021-06-03 18:50:00|83367|83317|83364.3|83314.3|83370|83328.8|83340.3|83306.1|1047
1622746500000|2021-06-03 18:55:00|83364.5|83314.5|83367.5|83317.5|83371.5|83327.4|83329.9|83293.6|1239
1622746800000|2021-06-03 19:00:00|83367.4|83317.4|83327.9|83277.9|83368.4|83330.8|83317|83277.2|1224
1622747100000|2021-06-03 19:05:00|83327.5|83277.5|83316.5|83291.5|83335.7|83298.6|83314.3|83275.8|1046
1622747400000|2021-06-03 19:10:00|83316.7|83291.7|83308.4|83283.4|83328.7|83292.3|83303.6|83266.2|753
1622747700000|2021-06-03 19:15:00|83308.7|83283.7|83298.2|83273.2|83321.1|83285.5|83297.6|83263|873
1622748000000|2021-06-03 19:20:00|83298.4|83273.4|83313.6|83263.6|83320.3|83282.9|83296.6|83259.4|821
1622748300000|2021-06-03 19:25:00|83313.7|83263.7|83310.9|83260.9|83322.2|83284.8|83301.7|83257.8|814
1622748600000|2021-06-03 19:30:00|83311.5|83261.5|83294.2|83244.2|83324|83281.2|83281.8|83240.5|1043
1622748900000|2021-06-03 19:35:00|83293.9|83243.9|83295.6|83245.6|83303.2|83263.4|83279.3|83238.3|1022
1622749200000|2021-06-03 19:40:00|83296.2|83246.2|83311.2|83261.2|83312.4|83266.7|83285.7|83242.3|731
1622749500000|2021-06-03 19:45:00|83310.6|83260.6|83316.4|83266.4|83321.8|83275.4|83299.6|83259.5|876
1622749800000|2021-06-03 19:50:00|83316|83266|83323.8|83273.8|83327.4|83277.4|83296.6|83249|1318
1622750100000|2021-06-03 19:55:00|83324.7|83274.7|83349|83299|83381.8|83331.8|83312.2|83262.2|1805
1622750400000|2021-06-03 20:00:00|83348.7|83298.7|83401.5|83351.5|83418.4|83368.4|83346.5|83296.5|1657
1622750700000|2021-06-03 20:05:00|83401.9|83351.9|83373.6|83323.6|83404.3|83354.3|83370.2|83320.2|1663
1622751000000|2021-06-03 20:10:00|83371.2|83321.2|83369.9|83319.9|83393.5|83343.5|83369|83319|1743
1622751300000|2021-06-03 20:15:00|83370.6|83320.6|83364.7|83314.7|83372.6|83322.6|83356.7|83306.7|1762
1622751600000|2021-06-03 20:20:00|83364.8|83314.8|83366.7|83316.7|83374|83324|83362.5|83312.5|878
1622751900000|2021-06-03 20:25:00|83367.6|83317.6|83365.5|83315.5|83370.6|83320.6|83359|83309|584
1622752200000|2021-06-03 20:30:00|83365.9|83315.9|83380.3|83330.3|83382.8|83332.8|83356.1|83306.1|1963
1622752500000|2021-06-03 20:35:00|83380.5|83330.5|83382.5|83332.5|83391.1|83341.1|83373.4|83323.4|1917
1622752800000|2021-06-03 20:40:00|83381.5|83331.5|83375.5|83325.5|83385.5|83335.5|83366.4|83316.4|1749
1622753100000|2021-06-03 20:45:00|83377.4|83327.4|83362.1|83312.1|83379|83329|83343.3|83293.3|2002
1622753400000|2021-06-03 20:50:00|83363.1|83313.1|83362.4|83312.4|83368.3|83318.3|83356.3|83306.3|1922
1622753700000|2021-06-03 20:55:00|83360.9|83310.9|83420.5|83309.5|83422.2|83325.5|83334.8|83277.2|857
1622754000000|2021-06-03 21:00:00|83452.6|83341.6|83441.2|83330.2|83452.6|83341.6|83411.3|83300.3|79
1622754300000|2021-06-03 21:05:00|83440.7|83329.7|83418.5|83307.5|83453.7|83342.7|83381.8|83270.8|234
1622754600000|2021-06-03 21:10:00|83421.3|83310.3|83425.3|83314.3|83439.3|83328.3|83395.2|83284.2|256
1622754900000|2021-06-03 21:15:00|83429.5|83318.5|83421.5|83310.5|83444.7|83333.7|83391.6|83280.6|212
1622755200000|2021-06-03 21:20:00|83422.7|83311.7|83433.1|83322.1|83445.5|83334.5|83392.2|83281.2|184
1622755500000|2021-06-03 21:25:00|83433.2|83322.2|83431.8|83320.8|83449.1|83338.1|83391|83280|164
1622755800000|2021-06-03 21:30:00|83435.4|83324.4|83436.6|83325.6|83449.7|83338.7|83403.1|83292.1|295
1622756100000|2021-06-03 21:35:00|83440.9|83329.9|83416.2|83305.2|83453.4|83342.4|83398.7|83287.7|281
1622756400000|2021-06-03 21:40:00|83418.1|83307.1|83431|83320|83453.7|83342.7|83388.6|83277.6|222
1622756700000|2021-06-03 21:45:00|83423.3|83312.3|83390.7|83279.7|83429.8|83318.8|83370|83259|364
1622757000000|2021-06-03 21:50:00|83397.6|83286.6|83387.4|83279.7|83420.6|83309.6|83378.6|83267.6|341
1622757300000|2021-06-03 21:55:00|83390.2|83280|83381.2|83282.5|83397.6|83286.6|83377.6|83268|286
1622757600000|2021-06-03 22:00:00|83383.3|83283.8|83362.4|83251.4|83386.7|83286.8|83346|83238.2|1030
1622757900000|2021-06-03 22:05:00|83366|83255|83373.5|83272.4|83385.4|83293.4|83352.4|83241.4|1843
1622758200000|2021-06-03 22:10:00|83372.9|83270.4|83384.8|83283.4|83395.6|83305.8|83368.5|83264.5|2272
1622758500000|2021-06-03 22:15:00|83385.4|83287.1|83367.9|83275.7|83388|83288.5|83361.2|83257.8|770
1622758800000|2021-06-03 22:20:00|83366.9|83276|83376|83283.5|83389.5|83294.3|83362.7|83266.3|1204
1622759100000|2021-06-03 22:25:00|83378|83282.2|83377.3|83277.1|83388.1|83292.5|83367.2|83265.9|993
1622759400000|2021-06-03 22:30:00|83377.2|83277|83371.3|83275.1|83381.3|83289|83363.4|83260|779
1622759700000|2021-06-03 22:35:00|83370.2|83275.3|83355.1|83273.4|83377.4|83283.6|83355.1|83256.5|699
1622760000000|2021-06-03 22:40:00|83356.1|83272.9|83361.2|83269.5|83369.2|83282.3|83353.1|83257.4|715
1622760300000|2021-06-03 22:45:00|83355.6|83270.5|83361.4|83269.7|83374.8|83279.5|83341|83258.3|472
1622760600000|2021-06-03 22:50:00|83358.7|83273.4|83353.8|83270.9|83366.4|83275.9|83350.6|83253.4|583
1622760900000|2021-06-03 22:55:00|83355.4|83268.7|83357.2|83266.3|83367.1|83279.4|83348.3|83255.6|440
1622761200000|2021-06-03 23:00:00|83357.4|83257.9|83322.6|83272.6|83359.9|83274.2|83310|83244.9|619
1622761500000|2021-06-03 23:05:00|83322.3|83272.3|83317.4|83267.4|83328.2|83278.2|83316.8|83266.8|452
1622761800000|2021-06-03 23:10:00|83319.4|83269.4|83320.5|83270.5|83323.2|83273.2|83314.9|83264.9|691
1622762100000|2021-06-03 23:15:00|83318.1|83268.1|83320.3|83270.3|83324.5|83274.5|83314.7|83264.7|515
1622762400000|2021-06-03 23:20:00|83320.2|83270.2|83320.9|83270.9|83324.4|83274.4|83311.6|83261.6|499
1622762700000|2021-06-03 23:25:00|83321.5|83271.5|83322.7|83272.7|83324.2|83274.2|83316.4|83266.4|654
1622763000000|2021-06-03 23:30:00|83319|83269|83317.2|83267.2|83325.8|83275.8|83313.6|83263.6|579
1622763300000|2021-06-03 23:35:00|83317.6|83267.6|83311.2|83261.2|83322.4|83272.4|83308|83258|653
1622763600000|2021-06-03 23:40:00|83310.8|83260.8|83313.3|83263.3|83318.1|83268.1|83301.7|83251.7|558
1622763900000|2021-06-03 23:45:00|83312.9|83262.9|83310.5|83260.5|83318.3|83268.3|83305.5|83255.5|811
1622764200000|2021-06-03 23:50:00|83311.5|83261.5|83313.4|83263.4|83317.1|83267.1|83306.5|83256.5|654
1622764500000|2021-06-03 23:55:00|83312.9|83262.9|83316.1|83266.1|83323.8|83273.8|83308.9|83258.9|649
1622764800000|2021-06-04 00:00:00|83316.9|83266.9|83373.8|83323.8|83378.3|83328.3|83316.9|83266.9|1312
1622765100000|2021-06-04 00:05:00|83377.2|83327.2|83382.1|83332.1|83392.1|83342.1|83365.2|83315.2|1143
1622765400000|2021-06-04 00:10:00|83380.4|83330.4|83385.4|83335.4|83401.8|83351.8|83376.7|83326.7|1184
1622765700000|2021-06-04 00:15:00|83385.3|83335.3|83415.4|83365.4|83422.2|83372.2|83384.7|83334.7|1201
1622766000000|2021-06-04 00:20:00|83415.2|83365.2|83398|83348|83415.5|83365.5|83396.7|83346.7|1130
1622766300000|2021-06-04 00:25:00|83398.5|83348.5|83391|83341|83407.8|83357.8|83390.1|83340.1|1065
1622766600000|2021-06-04 00:30:00|83391.3|83341.3|83400.9|83350.9|83414.7|83364.7|83391.3|83341.3|1136
1622766900000|2021-06-04 00:35:00|83400.5|83350.5|83393.7|83343.7|83403.6|83353.6|83387.2|83337.2|1318
1622767200000|2021-06-04 00:40:00|83393.6|83343.6|83391.2|83341.2|83400.5|83350.5|83384.8|83334.8|1192
1622767500000|2021-06-04 00:45:00|83391.1|83341.1|83382.7|83332.7|83398.2|83348.2|83381.9|83331.9|1266
1622767800000|2021-06-04 00:50:00|83382.4|83332.4|83388.9|83338.9|83392.6|83342.6|83373.1|83323.1|1260
1622768100000|2021-06-04 00:55:00|83384.9|83334.9|83381.9|83331.9|83403.5|83353.5|83373.3|83323.3|1507
1622768400000|2021-06-04 01:00:00|83381.6|83331.6|83381.9|83331.9|83387.9|83337.9|83374.7|83324.7|1438
1622768700000|2021-06-04 01:05:00|83382.3|83332.3|83383.1|83333.1|83393.6|83343.6|83377.2|83327.2|1713
1622769000000|2021-06-04 01:10:00|83386.2|83336.2|83360.8|83310.8|83386.2|83336.2|83352.4|83302.4|1630
1622769300000|2021-06-04 01:15:00|83358.2|83308.2|83361.9|83311.9|83370.8|83320.8|83341.8|83291.8|1581
1622769600000|2021-06-04 01:20:00|83362.6|83312.6|83365.1|83315.1|83372.6|83322.6|83355.7|83305.7|1347
1622769900000|2021-06-04 01:25:00|83364.2|83314.2|83381.8|83331.8|83384|83334|83351.7|83301.7|1343
1622770200000|2021-06-04 01:30:00|83383.2|83333.2|83380.9|83330.9|83387.4|83337.4|83367.3|83317.3|1688
1622770500000|2021-06-04 01:35:00|83379.4|83329.4|83382.2|83332.2|83390|83340|83371.1|83321.1|1587
1622770800000|2021-06-04 01:40:00|83381.8|83331.8|83364.8|83314.8|83393.4|83343.4|83361|83311|1476
1622771100000|2021-06-04 01:45:00|83364.9|83314.9|83368.3|83318.3|83380.7|83330.7|83359|83309|1331
1622771400000|2021-06-04 01:50:00|83368.2|83318.2|83382.1|83332.1|83389|83339|83365.6|83315.6|1408
1622771700000|2021-06-04 01:55:00|83382|83332|83404.6|83354.6|83408.4|83358.4|83368.7|83328.5|1464
1622772000000|2021-06-04 02:00:00|83404.2|83354.2|83387|83337|83411|83361|83384.9|83334.9|1302
1622772300000|2021-06-04 02:05:00|83387.1|83337.1|83398|83348|83407.3|83357.3|83381.8|83331.8|1133
1622772600000|2021-06-04 02:10:00|83397.7|83347.7|83386|83336|83407.8|83357.8|83380.4|83330.4|1095
1622772900000|2021-06-04 02:15:00|83386.7|83336.7|83403.5|83353.5|83404.6|83354.6|83382|83332|1042
1622773200000|2021-06-04 02:20:00|83404.3|83354.3|83393.9|83343.9|83404.4|83354.4|83384.3|83334.3|904
1622773500000|2021-06-04 02:25:00|83395|83345|83390.5|83340.5|83396.4|83346.4|83384.7|83334.7|826
1622773800000|2021-06-04 02:30:00|83390.2|83340.2|83404.7|83354.7|83406.7|83356.7|83384.9|83334.9|918
1622774100000|2021-06-04 02:35:00|83404.6|83354.6|83409.5|83359.5|83412.6|83362.6|83398.4|83348.4|810
1622774400000|2021-06-04 02:40:00|83409.6|83359.6|83409|83359|83414.1|83364.1|83404.9|83354.9|899
1622774700000|2021-06-04 02:45:00|83408.6|83358.6|83390.2|83340.2|83424.6|83383.4|83387.7|83337.7|1042
1622775000000|2021-06-04 02:50:00|83391|83341|83415.8|83365.8|83423.1|83373.1|83344.7|83307.6|1080
1622775300000|2021-06-04 02:55:00|83416.1|83366.1|83402.1|83352.1|83418.9|83368.9|83378.7|83328.7|938
1622775600000|2021-06-04 03:00:00|83402|83352|83391.6|83341.6|83404.8|83354.8|83377|83327|871
1622775900000|2021-06-04 03:05:00|83391.7|83341.7|83392.9|83342.9|83396.1|83346.1|83381.9|83331.9|1014
1622776200000|2021-06-04 03:10:00|83392.8|83342.8|83380.3|83330.3|83418.1|83368.1|83376.4|83326.4|763
1622776500000|2021-06-04 03:15:00|83380.5|83330.5|83405.8|83355.8|83418.3|83368.3|83377.5|83327.5|932
1622776800000|2021-06-04 03:20:00|83405.4|83355.4|83399.4|83349.4|83421.1|83371.1|83378.3|83328.3|1116
1622777100000|2021-06-04 03:25:00|83398.3|83348.3|83410.1|83360.1|83416.2|83366.2|83392.4|83342.4|834
1622777400000|2021-06-04 03:30:00|83409.6|83359.6|83398.4|83348.4|83419.5|83369.5|83393.2|83343.2|901
1622777700000|2021-06-04 03:35:00|83398.1|83348.1|83414.7|83364.7|83418.6|83368.6|83392.5|83342.5|860
1622778000000|2021-06-04 03:40:00|83414.5|83364.5|83402.5|83352.5|83416.9|83370.5|83395|83345|645
1622778300000|2021-06-04 03:45:00|83402.7|83352.7|83404.2|83354.2|83410.9|83360.9|83398.6|83348.6|707
1622778600000|2021-06-04 03:50:00|83404|83354|83398.9|83348.9|83405.3|83355.3|83398.3|83348.3|695
1622778900000|2021-06-04 03:55:00|83399.2|83349.2|83410.8|83360.8|83419.4|83379.5|83397.7|83347.7|865
1622779200000|2021-06-04 04:00:00|83410.7|83360.7|83403|83353|83417.9|83378.3|83399.8|83352.7|986
1622779500000|2021-06-04 04:05:00|83402.7|83352.7|83405.7|83355.7|83408.6|83367.6|83392.6|83350.3|677
1622779800000|2021-06-04 04:10:00|83405.6|83355.6|83412.4|83362.4|83415.6|83369.6|83393.9|83353.9|878
1622780100000|2021-06-04 04:15:00|83413|83363|83413.3|83363.3|83417.8|83367.8|83408.4|83358.4|918
1622780400000|2021-06-04 04:20:00|83413.2|83363.2|83407.9|83357.9|83415.7|83365.7|83405.3|83355.3|844
1622780700000|2021-06-04 04:25:00|83408.8|83358.8|83404.8|83354.8|83411|83369.6|83392.4|83352.5|646
1622781000000|2021-06-04 04:30:00|83404.6|83354.6|83403.6|83353.6|83408.1|83358.1|83400.2|83350.2|687
1622781300000|2021-06-04 04:35:00|83403.8|83353.8|83405.2|83355.2|83409.6|83359.6|83401.6|83351.6|800
1622781600000|2021-06-04 04:40:00|83405.6|83355.6|83406.6|83356.6|83412.3|83362.3|83403.6|83353.6|688
1622781900000|2021-06-04 04:45:00|83406.2|83356.2|83402.6|83352.6|83412|83362|83399.6|83349.6|645
1622782200000|2021-06-04 04:50:00|83403.2|83353.2|83414.1|83364.1|83420.5|83370.5|83401.3|83351.3|839
1622782500000|2021-06-04 04:55:00|83414.2|83364.2|83413.9|83363.9|83419.9|83369.9|83412.8|83362.8|733
1622782800000|2021-06-04 05:00:00|83414.5|83364.5|83415.7|83365.7|83417.8|83367.8|83407.8|83357.8|1989
1622783100000|2021-06-04 05:05:00|83416|83366|83418.7|83368.7|83420.9|83370.9|83413.3|83363.3|1304
1622783400000|2021-06-04 05:10:00|83418.8|83368.8|83442.2|83392.2|83451.2|83401.2|83418.4|83368.4|2073
1622783700000|2021-06-04 05:15:00|83443.4|83393.4|83420.9|83370.9|83446.2|83396.2|83419.2|83369.2|2034
1622784000000|2021-06-04 05:20:00|83419.8|83369.8|83424|83374|83434.1|83384.1|83417.9|83367.9|1989
1622784300000|2021-06-04 05:25:00|83426.6|83376.6|83447.2|83397.2|83453.2|83403.2|83422.2|83372.2|2040
1622784600000|2021-06-04 05:30:00|83446.1|83396.1|83441.3|83391.3|83456.8|83406.8|83436.8|83386.8|1724
1622784900000|2021-06-04 05:35:00|83442.4|83392.4|83451|83401|83458.6|83408.6|83434.2|83384.2|1968
1622785200000|2021-06-04 05:40:00|83451.4|83401.4|83455.8|83405.8|83463.3|83413.3|83442|83392|2023
1622785500000|2021-06-04 05:45:00|83454|83404|83452.7|83402.7|83461.1|83411.1|83450|83400|1520
1622785800000|2021-06-04 05:50:00|83453.8|83403.8|83460.8|83410.8|83464.4|83414.4|83451.2|83401.2|1821
1622786100000|2021-06-04 05:55:00|83461.3|83411.3|83470|83420|83500.7|83450.7|83450.1|83400.1|1885
1622786400000|2021-06-04 06:00:00|83472|83422|83471.5|83421.5|83494.9|83444.9|83448.2|83407|1590
1622786700000|2021-06-04 06:05:00|83471.4|83421.4|83475.4|83425.4|83491.5|83448.5|83456.1|83418.3|1421
1622787000000|2021-06-04 06:10:00|83476.2|83426.2|83481.9|83431.9|83498.5|83461.2|83457.6|83419.5|1303
1622787300000|2021-06-04 06:15:00|83482.6|83432.6|83474.8|83449.8|83489.7|83452.4|83458.9|83421.4|1121
1622787600000|2021-06-04 06:20:00|83474.7|83449.7|83485.8|83460.8|83508.8|83470.5|83468.7|83433|935
1622787900000|2021-06-04 06:25:00|83485.5|83460.5|83491.5|83466.5|83513.5|83480|83479.7|83442|1102
1622788200000|2021-06-04 06:30:00|83489.9|83464.9|83461.3|83436.3|83495.2|83465.5|83451.7|83414.7|1148
1622788500000|2021-06-04 06:35:00|83461.6|83436.6|83467|83442|83485.2|83452|83461.1|83428.5|1259
1622788800000|2021-06-04 06:40:00|83467.6|83442.6|83434.5|83409.5|83474.1|83444.6|83433.3|83398.3|1175
1622789100000|2021-06-04 06:45:00|83434.7|83409.7|83429.1|83404.1|83443.8|83416.7|83418.9|83386.3|1360
1622789400000|2021-06-04 06:50:00|83428.8|83403.8|83428.8|83403.8|83452.7|83420.2|83414.4|83379.7|1158
1622789700000|2021-06-04 06:55:00|83427.8|83402.8|83411.1|83386.1|83437.3|83412.3|83408.2|83383.2|982
1622790000000|2021-06-04 07:00:00|83410.8|83385.8|83403.8|83378.8|83430.6|83405.6|83381.8|83354.7|1477
1622790300000|2021-06-04 07:05:00|83405.1|83380.1|83421.1|83396.1|83428.3|83403.3|83401.5|83373.2|1325
1622790600000|2021-06-04 07:10:00|83421.8|83396.8|83407.8|83382.8|83430.3|83405.3|83395.6|83370.6|1345
1622790900000|2021-06-04 07:15:00|83409.3|83384.3|83387.6|83362.6|83409.4|83384.4|83379.1|83354.1|1204
1622791200000|2021-06-04 07:20:00|83388.3|83363.3|83417.1|83392.1|83442.2|83404.5|83387.2|83362.2|1400
1622791500000|2021-06-04 07:25:00|83416.9|83391.9|83443.9|83418.9|83469.3|83440.1|83416.8|83391.8|1474
1622791800000|2021-06-04 07:30:00|83442.2|83417.2|83421.7|83396.7|83465.6|83426.6|83413.5|83388.5|1531
1622792100000|2021-06-04 07:35:00|83421.5|83396.5|83428.3|83403.3|83446.4|83407.5|83411.2|83384.9|1295
1622792400000|2021-06-04 07:40:00|83428.2|83403.2|83433.5|83408.5|83463|83428.6|83426.6|83395|1188
1622792700000|2021-06-04 07:45:00|83433|83408|83461.9|83436.9|83466|83441|83429.1|83404.1|1117
1622793000000|2021-06-04 07:50:00|83462|83437|83500.7|83475.7|83512.3|83484|83449.9|83422.7|1525
1622793300000|2021-06-04 07:55:00|83500.5|83475.5|83486.2|83461.2|83506.4|83481.4|83464.8|83426.7|1150
1622793600000|2021-06-04 08:00:00|83485.9|83460.9|83494.1|83469.1|83509.7|83475.7|83473|83448|1277
1622793900000|2021-06-04 08:05:00|83494.2|83469.2|83504.8|83479.8|83523.8|83498.8|83494.2|83463.3|1290
1622794200000|2021-06-04 08:10:00|83505|83480|83519.8|83494.8|83522.8|83497.8|83497.9|83472.9|1173
1622794500000|2021-06-04 08:15:00|83519.4|83494.4|83518.3|83493.3|83520.3|83495.3|83502.4|83477.4|1104
1622794800000|2021-06-04 08:20:00|83518.1|83493.1|83517.1|83492.1|83521.3|83496.3|83501.6|83476.6|1263
1622795100000|2021-06-04 08:25:00|83517.4|83492.4|83512.4|83487.4|83525.1|83500.1|83494.7|83469.7|1229
1622795400000|2021-06-04 08:30:00|83511.1|83486.1|83512.3|83487.3|83521.5|83496.5|83493.6|83468.6|1171
1622795700000|2021-06-04 08:35:00|83512.5|83487.5|83473.7|83448.7|83514.9|83489.9|83471.3|83446.3|1175
1622796000000|2021-06-04 08:40:00|83473.6|83448.6|83478.3|83453.3|83491|83463.6|83462.2|83437.2|1176
1622796300000|2021-06-04 08:45:00|83478|83453|83506.8|83481.8|83516.9|83487.3|83475.1|83443.2|1310
1622796600000|2021-06-04 08:50:00|83507.9|83482.9|83528|83503|83530.1|83505.1|83495.5|83470.5|1397
1622796900000|2021-06-04 08:55:00|83528.1|83503.1|83558.1|83508.1|83560.7|83517.5|83521.1|83483.7|1325
1622797200000|2021-06-04 09:00:00|83561.1|83511.1|83524.7|83499.7|83561.1|83526.7|83523.7|83491.3|1257
1622797500000|2021-06-04 09:05:00|83524.8|83499.8|83523.5|83498.5|83538.6|83513.6|83519.7|83494.7|1054
1622797800000|2021-06-04 09:10:00|83523.4|83498.4|83521.3|83496.3|83540.9|83510.1|83514.5|83489.5|954
1622798100000|2021-06-04 09:15:00|83521.4|83496.4|83553|83528|83558.6|83528.3|83519|83494|1041
1622798400000|2021-06-04 09:20:00|83552.9|83527.9|83538.1|83513.1|83561.5|83535.2|83535.9|83497.9|1059
1622798700000|2021-06-04 09:25:00|83538.3|83513.3|83516.8|83491.8|83552.6|83522.1|83510.3|83485.3|1071
1622799000000|2021-06-04 09:30:00|83516.2|83491.2|83536.3|83486.3|83539.6|83502.6|83499.6|83474.6|1007
1622799300000|2021-06-04 09:35:00|83536.1|83486.1|83506|83481|83536.1|83507.3|83503.7|83478.7|926
1622799600000|2021-06-04 09:40:00|83506.1|83481.1|83483.8|83458.8|83514.2|83489.2|83475|83450|855
1622799900000|2021-06-04 09:45:00|83483.3|83458.3|83487.9|83462.9|83502.7|83477.7|83479.4|83454.4|1027
1622800200000|2021-06-04 09:50:00|83489.5|83464.5|83498.2|83473.2|83512.7|83482.1|83486.6|83461.6|1136
1622800500000|2021-06-04 09:55:00|83497.9|83472.9|83484.2|83459.2|83497.9|83472.9|83478.3|83453.3|1153
1622800800000|2021-06-04 10:00:00|83484.4|83459.4|83468.4|83443.4|83485.6|83460.6|83453.1|83420.6|1109
1622801100000|2021-06-04 10:05:00|83468.5|83443.5|83469.5|83444.5|83497.2|83461.7|83464.3|83439.3|824
1622801400000|2021-06-04 10:10:00|83469.3|83444.3|83476.4|83451.4|83493.1|83468.1|83469.3|83436.2|938
1622801700000|2021-06-04 10:15:00|83476.5|83451.5|83494|83469|83499.4|83469|83465.2|83436.6|846
1622802000000|2021-06-04 10:20:00|83494.2|83469.2|83479.8|83454.8|83500.9|83469.8|83467.7|83442.7|1074
1622802300000|2021-06-04 10:25:00|83479.7|83454.7|83494.7|83469.7|83498.5|83473.5|83477.8|83445|795
1622802600000|2021-06-04 10:30:00|83494.6|83469.6|83505.4|83480.4|83511|83486|83491|83466|961
1622802900000|2021-06-04 10:35:00|83505|83480|83504.6|83479.6|83511.5|83486.5|83498.8|83473.8|933
1622803200000|2021-06-04 10:40:00|83504.5|83479.5|83495.4|83470.4|83505.6|83480.6|83489.9|83464.9|966
1622803500000|2021-06-04 10:45:00|83495.1|83470.1|83510.8|83485.8|83515|83490|83493|83468|1083
1622803800000|2021-06-04 10:50:00|83510.5|83485.5|83516.4|83491.4|83520.5|83495.5|83505.7|83480.7|1089
1622804100000|2021-06-04 10:55:00|83517.1|83492.1|83502.1|83477.1|83527.4|83496.6|83498.9|83457.2|1360
1622804400000|2021-06-04 11:00:00|83502.3|83477.3|83447|83422|83503.9|83478.9|83442|83404.1|1204
1622804700000|2021-06-04 11:05:00|83446.7|83421.7|83452.4|83427.4|83469.5|83435.1|83427.9|83398.8|1458
1622805000000|2021-06-04 11:10:00|83452.5|83427.5|83430.9|83405.9|83456.3|83431.3|83429.9|83404.9|1223
1622805300000|2021-06-04 11:15:00|83430.8|83405.8|83408.5|83383.5|83435.6|83410.6|83407.6|83382.6|1222
1622805600000|2021-06-04 11:20:00|83408.4|83383.4|83405.6|83380.6|83431|83399.7|83395.7|83370.7|1035
1622805900000|2021-06-04 11:25:00|83406.8|83381.8|83389.6|83364.6|83414.1|83389.1|83387.4|83362.4|1178
1622806200000|2021-06-04 11:30:00|83389.7|83364.7|83430.7|83380.7|83432.7|83387.8|83387.7|83359.6|1253
1622806500000|2021-06-04 11:35:00|83430.8|83380.8|83431.6|83406.6|83441|83410.4|83406|83371.4|1175
1622806800000|2021-06-04 11:40:00|83432.1|83407.1|83424.5|83399.5|83439.1|83414.1|83409.6|83384.6|1044
1622807100000|2021-06-04 11:45:00|83424.4|83399.4|83401.8|83376.8|83429|83404|83399.4|83374.4|1017
1622807400000|2021-06-04 11:50:00|83401.5|83376.5|83389.9|83364.9|83414.2|83389.2|83374.5|83342.7|1312
1622807700000|2021-06-04 11:55:00|83390.2|83365.2|83413.5|83388.5|83426.3|83390.2|83387.1|83352.7|1390
1622808000000|2021-06-04 12:00:00|83413.7|83388.7|83397.5|83372.5|83420.6|83389.1|83373.6|83348.6|1351
1622808300000|2021-06-04 12:05:00|83397.8|83372.8|83396.1|83371.1|83408.5|83377.4|83367.7|83332.3|1413
1622808600000|2021-06-04 12:10:00|83396|83371|83425.4|83375.4|83425.4|83398.6|83387.8|83362.8|1425
1622808900000|2021-06-04 12:15:00|83424.1|83374.1|83429.9|83404.9|83444|83419|83400.7|83374.1|1352
1622809200000|2021-06-04 12:20:00|83430|83405|83449.6|83424.6|83470.5|83440.6|83409.3|83369.3|1494
1622809500000|2021-06-04 12:25:00|83449.8|83424.8|83510.4|83409.9|83531.3|83463.1|83445.1|83391.3|1658
1622809800000|2021-06-04 12:30:00|83512.5|83408.2|83060.8|83010.8|83512.5|83408.2|83026.5|82976.5|2334
1622810100000|2021-06-04 12:35:00|83062|83012|83153.4|83103.4|83179.3|83131.9|83061.6|83012|2228
1622810400000|2021-06-04 12:40:00|83152.2|83102.2|83069.2|83019.2|83175.1|83128.4|83061|83011|2062
1622810700000|2021-06-04 12:45:00|83069.4|83019.4|83003.4|82978.4|83078.8|83034.8|82969.8|82935.7|2092
1622811000000|2021-06-04 12:50:00|83004.1|82979.1|82949.2|82924.2|83033.5|83005.6|82941.3|82916.3|1984
1622811300000|2021-06-04 12:55:00|82949.4|82924.4|82934.7|82884.7|82958.4|82933.4|82860.3|82825.2|2074
1622811600000|2021-06-04 13:00:00|82931.9|82881.9|82880.3|82855.3|82955|82918.5|82872.4|82840.8|1919
1622811900000|2021-06-04 13:05:00|82880.8|82855.8|82889.3|82864.3|82923.1|82892.2|82871.1|82845|1821
1622812200000|2021-06-04 13:10:00|82889.5|82864.5|82923.4|82898.4|82943.2|82909.7|82868.9|82843.9|1689
1622812500000|2021-06-04 13:15:00|82923.5|82898.5|82893.3|82868.3|82923.5|82898.5|82870.7|82838.2|1632
1622812800000|2021-06-04 13:20:00|82893.5|82868.5|82852.4|82827.4|82895.7|82870.7|82847|82821.1|1475
1622813100000|2021-06-04 13:25:00|82851.3|82826.3|82847.1|82822.1|82880.8|82854.1|82837.4|82812.4|1108
1622813400000|2021-06-04 13:30:00|82846.8|82821.8|82843|82818|82856.6|82831.6|82833.3|82808.3|1125
1622813700000|2021-06-04 13:35:00|82841.6|82816.6|82852.5|82827.5|82866.5|82836.1|82834.8|82805.3|1046
1622814000000|2021-06-04 13:40:00|82852.4|82827.4|82845.1|82820.1|82876|82851|82833.5|82808.5|1000
1622814300000|2021-06-04 13:45:00|82844.9|82819.9|82837.5|82812.5|82857|82830.3|82823|82798|1291
1622814600000|2021-06-04 13:50:00|82837.8|82812.8|82805.3|82780.3|82837.8|82812.8|82761.3|82736.3|1531
1622814900000|2021-06-04 13:55:00|82806|82781|82801.4|82751.4|82816.8|82787.9|82788.2|82744.5|1574
1622815200000|2021-06-04 14:00:00|82801|82751|82809.3|82784.3|82816.8|82786.7|82745.9|82712.4|1771
1622815500000|2021-06-04 14:05:00|82810.1|82785.1|82784.1|82759.1|82829.7|82804.7|82769|82744|1592
1622815800000|2021-06-04 14:10:00|82785.2|82760.2|82828.8|82803.8|82841.2|82811.4|82776.2|82751.2|1490
1622816100000|2021-06-04 14:15:00|82829.1|82804.1|82869.1|82844.1|82882.4|82852.4|82823.1|82798.1|1534
1622816400000|2021-06-04 14:20:00|82870|82845|82877.5|82852.5|82918|82893|82859.5|82834.5|1529
1622816700000|2021-06-04 14:25:00|82878.9|82853.9|82891.5|82866.5|82916.4|82882.5|82875.9|82850.9|1393
1622817000000|2021-06-04 14:30:00|82891.6|82866.6|82811.4|82786.4|82896.8|82871.8|82802.4|82777.4|1572
1622817300000|2021-06-04 14:35:00|82810.5|82785.5|82813.8|82788.8|82818.1|82793.1|82789.8|82764.8|1335
1622817600000|2021-06-04 14:40:00|82814.2|82789.2|82845.5|82820.5|82854.1|82829.1|82803.4|82778.4|1339
1622817900000|2021-06-04 14:45:00|82845.2|82820.2|82835.7|82810.7|82850.5|82825.5|82819.3|82794.3|1387
1622818200000|2021-06-04 14:50:00|82835.8|82810.8|82913.5|82888.5|82928.3|82893.7|82835.4|82810.4|1550
1622818500000|2021-06-04 14:55:00|82912.1|82887.1|82858.3|82833.3|82916.5|82891.5|82850.6|82825.6|1753
1622818800000|2021-06-04 15:00:00|82858|82833|82855.3|82830.3|82861.4|82836.4|82804.9|82779.9|1628
1622819100000|2021-06-04 15:05:00|82851.6|82826.6|82841.5|82816.5|82852.9|82827.9|82816.8|82791.8|1237
1622819400000|2021-06-04 15:10:00|82841.6|82816.6|82766.1|82741.1|82848.2|82823.2|82764.2|82739.2|1125
1622819700000|2021-06-04 15:15:00|82767|82742|82765.5|82740.5|82773.8|82748.8|82748.4|82723.4|1310
1622820000000|2021-06-04 15:20:00|82765.6|82740.6|82776.3|82751.3|82783.5|82758.5|82739.4|82714.4|1315
1622820300000|2021-06-04 15:25:00|82775.9|82750.9|82766|82741|82787.8|82762.8|82758.3|82733.3|1270
1622820600000|2021-06-04 15:30:00|82767.2|82742.2|82745.8|82720.8|82768.4|82743.4|82741.4|82716.4|1355
1622820900000|2021-06-04 15:35:00|82745.7|82720.7|82721.4|82696.4|82752.2|82727.2|82704.3|82671.5|1496
1622821200000|2021-06-04 15:40:00|82722|82697|82736.8|82711.8|82758.7|82728.3|82718.3|82693.3|1382
1622821500000|2021-06-04 15:45:00|82737.8|82712.8|82743.9|82718.9|82745.8|82720.8|82729|82704|1114
1622821800000|2021-06-04 15:50:00|82744|82719|82742.5|82717.5|82747.7|82722.7|82734.4|82709.4|1071
1622822100000|2021-06-04 15:55:00|82742.6|82717.6|82688.5|82663.5|82744.1|82719.1|82670.3|82645.3|1170
1622822400000|2021-06-04 16:00:00|82689.2|82664.2|82698.2|82673.2|82712.1|82676.2|82687.8|82655.2|915
1622822700000|2021-06-04 16:05:00|82698.4|82673.4|82696.8|82671.8|82708.6|82680.6|82691.2|82657.9|872
1622823000000|2021-06-04 16:10:00|82696.3|82671.3|82685.4|82660.4|82697.5|82671.3|82669.9|82642.9|1104
1622823300000|2021-06-04 16:15:00|82686.5|82661.5|82691.9|82666.9|82704.1|82673.3|82677.2|82644.7|1209
1622823600000|2021-06-04 16:20:00|82691.8|82666.8|82677|82652|82696.8|82668.4|82675.7|82641.9|948
1622823900000|2021-06-04 16:25:00|82676.6|82651.6|82702.2|82677.2|82712.1|82684.3|82669.2|82637.4|894
1622824200000|2021-06-04 16:30:00|82702.3|82677.3|82723|82698|82723.1|82698.1|82696.7|82663.4|997
1622824500000|2021-06-04 16:35:00|82722.9|82697.9|82718.2|82693.2|82750.2|82704.9|82712.1|82673.8|1032
1622824800000|2021-06-04 16:40:00|82718.4|82693.4|82678.9|82653.9|82721.7|82694|82676.8|82637.7|957
1622825100000|2021-06-04 16:45:00|82678.4|82653.4|82682.7|82657.7|82697|82659.8|82672.7|82639.4|665
1622825400000|2021-06-04 16:50:00|82682.9|82657.9|82761.2|82711.2|82789.2|82719.8|82682.8|82641.3|1145
1622825700000|2021-06-04 16:55:00|82761.4|82711.4|82737.3|82712.3|82764.6|82728.6|82730|82690.5|1116
1622826000000|2021-06-04 17:00:00|82737.4|82712.4|82710.6|82685.6|82743.1|82712.8|82701.9|82660.3|1357
1622826300000|2021-06-04 17:05:00|82710.2|82685.2|82708.7|82658.7|82724.2|82686.1|82696.5|82656.8|869
1622826600000|2021-06-04 17:10:00|82708.6|82658.6|82720.1|82695.1|82731.7|82696.1|82695.2|82658.6|983
1622826900000|2021-06-04 17:15:00|82720.5|82695.5|82747.5|82697.5|82757.3|82719.3|82720.5|82686.8|885
1622827200000|2021-06-04 17:20:00|82747.6|82697.6|82718.9|82693.9|82761.5|82723.2|82715.5|82679.6|830
1622827500000|2021-06-04 17:25:00|82719.2|82694.2|82763|82713|82770.1|82727.9|82713.5|82678.6|1066
1622827800000|2021-06-04 17:30:00|82763.1|82713.1|82756.6|82731.6|82777.2|82740.2|82751.7|82710.9|609
1622828100000|2021-06-04 17:35:00|82756.5|82731.5|82749.2|82724.2|82757.8|82732.6|82739.9|82706.2|740
1622828400000|2021-06-04 17:40:00|82748.7|82723.7|82754.8|82729.8|82765.8|82732.2|82745.3|82711.7|878
1622828700000|2021-06-04 17:45:00|82754.7|82729.7|82745.7|82720.7|82770|82731.8|82743|82708.6|900
1622829000000|2021-06-04 17:50:00|82745.1|82720.1|82734.6|82709.6|82750.7|82720.1|82728.8|82689.6|961
1622829300000|2021-06-04 17:55:00|82735|82710|82730|82705|82745.8|82711.3|82724.5|82688.6|1123
1622829600000|2021-06-04 18:00:00|82730.3|82705.3|82743.8|82693.8|82763.8|82714.5|82721.2|82683.9|1151
1622829900000|2021-06-04 18:05:00|82743.6|82693.6|82746.1|82721.1|82762|82724.1|82725.5|82685.1|790
1622830200000|2021-06-04 18:10:00|82746.5|82721.5|82745|82720|82766.3|82721.7|82739.3|82701.9|1098
1622830500000|2021-06-04 18:15:00|82745.2|82720.2|82763.4|82713.4|82764.6|82727|82733.7|82697.1|952
1622830800000|2021-06-04 18:20:00|82763.2|82713.2|82770.1|82720.1|82776.4|82741.8|82746.9|82706|1277
1622831100000|2021-06-04 18:25:00|82769.3|82719.3|82756.8|82731.8|82770.7|82733|82744.8|82710.9|1011
1622831400000|2021-06-04 18:30:00|82757|82732|82750.8|82700.8|82761.1|82732.1|82735.9|82696.8|1160
1622831700000|2021-06-04 18:35:00|82750.7|82700.7|82748.5|82698.5|82762.7|82722.6|82732.1|82694.2|1428
1622832000000|2021-06-04 18:40:00|82748.6|82698.6|82740.9|82715.9|82756.5|82719.2|82734.9|82696.6|1297
1622832300000|2021-06-04 18:45:00|82741.1|82716.1|82760.6|82710.6|82763.2|82725.6|82739.4|82702.1|1135
1622832600000|2021-06-04 18:50:00|82760.8|82710.8|82730.3|82705.3|82760.8|82724.8|82727.1|82689.3|1210
1622832900000|2021-06-04 18:55:00|82730.5|82705.5|82738.3|82688.3|82756.8|82722.6|82720.7|82685.5|1196
1622833200000|2021-06-04 19:00:00|82738.2|82688.2|82734.8|82684.8|82738.2|82699.8|82713.8|82674.1|993
1622833500000|2021-06-04 19:05:00|82734.7|82684.7|82739.8|82689.8|82741|82695.8|82715.5|82678.2|646
1622833800000|2021-06-04 19:10:00|82740.3|82690.3|82714.1|82689.1|82741.9|82691.9|82704.9|82667.1|779
1622834100000|2021-06-04 19:15:00|82717.1|82692.1|82714.8|82664.8|82734|82693.5|82702.2|82661.6|537
1622834400000|2021-06-04 19:20:00|82714.7|82664.7|82717.8|82667.8|82724.5|82684.1|82705.9|82657.4|1206
1622834700000|2021-06-04 19:25:00|82717.6|82667.6|82694.5|82669.5|82721.3|82676|82693.8|82663.8|882
1622835000000|2021-06-04 19:30:00|82696.8|82671.8|82709.1|82659.1|82711.7|82672.6|82691|82652.8|553
1622835300000|2021-06-04 19:35:00|82709|82659|82717.2|82667.2|82721.7|82681|82692.9|82655.1|981
1622835600000|2021-06-04 19:40:00|82717.4|82667.4|82702.5|82677.5|82728.4|82690.5|82702.5|82664|735
1622835900000|2021-06-04 19:45:00|82702.6|82677.6|82713.8|82663.8|82718.2|82680.4|82695.8|82658.2|762
1622836200000|2021-06-04 19:50:00|82696.4|82671.4|82688.8|82663.8|82711.3|82677.2|82686.3|82648.4|911
1622836500000|2021-06-04 19:55:00|82688.4|82663.4|82730.7|82680.7|82734|82684|82677.1|82632.4|1645
1622836800000|2021-06-04 20:00:00|82731.5|82681.5|82757.1|82707.1|82772.9|82722.9|82729.8|82679.8|1536
1622837100000|2021-06-04 20:05:00|82757.2|82707.2|82755.4|82705.4|82764.5|82714.5|82749|82699|1244
1622837400000|2021-06-04 20:10:00|82755.2|82705.2|82734.5|82684.5|82757.7|82707.7|82680.6|82628.5|1555
1622837700000|2021-06-04 20:15:00|82734.3|82684.3|82747|82697|82752.7|82702.7|82704.2|82612.6|1071
1622838000000|2021-06-04 20:20:00|82746.3|82696.3|82729.6|82679.6|82753.1|82703.1|82718.7|82635.8|995
1622838300000|2021-06-04 20:25:00|82729|82679|82757.9|82707.9|82758.7|82708.7|82723.6|82673.6|748
1622838600000|2021-06-04 20:30:00|82755.8|82705.8|82738.2|82688.2|82761.8|82705.9|82704.4|82629.9|881
1622838900000|2021-06-04 20:35:00|82738.4|82688.4|82779.8|82729.8|82826.2|82737.5|82737|82682|1385
1622839200000|2021-06-04 20:40:00|82780.2|82730.2|82762.6|82712.6|82780.2|82730.2|82751.1|82701.1|851
1622839500000|2021-06-04 20:45:00|82761|82711|82754.3|82704.3|82763.1|82713.1|82746.6|82696.6|878
1622839800000|2021-06-04 20:50:00|82754.5|82704.5|82745.6|82695.6|82769.9|82708.8|82740.8|82656.8|535
1622840100000|2021-06-04 20:55:00|82772.6|82676.7|82783.1|82672.1|82899.5|82788.5|82725.9|82614.9|273
1623009600000|2021-06-06 20:00:00|82788.5|82657.5|82788.5|82657.5|82788.5|82657.5|82788.5|82657.5|1
1623012900000|2021-06-06 20:55:00|83027.2|82891.2|83000.3|82864.3|83027.8|82891.8|83000.3|82864.3|14
1623013200000|2021-06-06 21:00:00|82989.5|82853.5|83004.2|82868.2|83027.1|82891.1|82973|82837|21
1623013500000|2021-06-06 21:05:00|83012|82876|82883.4|82747.4|83027|82891|82883.4|82747.4|57
1623013800000|2021-06-06 21:10:00|82993.5|82857.5|82916.4|82780.4|83002.3|82866.3|82897.8|82761.8|26
1623014100000|2021-06-06 21:15:00|82917.7|82781.7|82900.2|82764.2|82917.7|82781.7|82900.2|82764.2|17
1623014400000|2021-06-06 21:20:00|82900.5|82764.5|82900.2|82764.2|82900.5|82764.5|82900.2|82764.2|2
1623014700000|2021-06-06 21:25:00|82900.5|82764.5|82900.2|82764.2|82900.5|82764.5|82900.2|82764.2|4
1623015000000|2021-06-06 21:30:00|82898.3|82762.3|82907.3|82771.3|82914.2|82778.2|82898.3|82762.3|26
1623015300000|2021-06-06 21:35:00|82976.5|82840.5|82976.5|82840.5|82977.5|82841.5|82907.9|82771.9|24
1623015600000|2021-06-06 21:40:00|82911.6|82775.6|82912.2|82776.2|82976.5|82840.5|82910.3|82774.3|71
1623015900000|2021-06-06 21:45:00|82911.6|82775.6|82879.9|82768.9|82953|82842|82834.8|82710.9|148
1623016200000|2021-06-06 21:50:00|82863|82752|82902.8|82791.8|82936.1|82825.1|82837.2|82726.2|43
1623016500000|2021-06-06 21:55:00|82904.1|82793.1|82908.6|82797.6|82928.1|82817.1|82897.4|82786.4|181
1623016800000|2021-06-06 22:00:00|82903.6|82792.6|82899.9|82788.9|82905.7|82794.7|82723.9|82622.8|1850
1623017100000|2021-06-06 22:05:00|82891.5|82795.5|82804.4|82695.9|82935.3|82824.3|82761.9|82650.9|1058
1623017400000|2021-06-06 22:10:00|82811.4|82700.4|82854.5|82743.5|82911.3|82819.3|82808|82698.4|1062
1623017700000|2021-06-06 22:15:00|82854.8|82743.8|82888.6|82780.3|82899.9|82788.9|82762|82653.2|1933
1623018000000|2021-06-06 22:20:00|82888.4|82780.7|82873.8|82762.8|82899|82799.1|82741.8|82653.4|1325
1623018300000|2021-06-06 22:25:00|82873.5|82762.5|82834.8|82723.8|82891.5|82782.7|82755.4|82654.4|1666
1623018600000|2021-06-06 22:30:00|82832.8|82730.6|82814.9|82703.9|82901.2|82790.2|82757.1|82658.2|1348
1623018900000|2021-06-06 22:35:00|82823|82712|82776.8|82665.8|82894.3|82783.3|82763.3|82659.2|1436
1623019200000|2021-06-06 22:40:00|82775.7|82664.7|82837.6|82726.6|82888.8|82777.8|82771.1|82660.1|1455
1623019500000|2021-06-06 22:45:00|82839.9|82728.9|82852.8|82741.8|82858.5|82747.5|82825.4|82714.4|552
1623019800000|2021-06-06 22:50:00|82854.3|82743.3|82845.9|82734.9|82863.6|82752.6|82828.7|82717.7|524
1623020100000|2021-06-06 22:55:00|82844.7|82733.7|82843.3|82732.3|82852.9|82741.9|82837.6|82726.6|207
1623020400000|2021-06-06 23:00:00|82843.2|82732.2|82838.7|82727.7|82867|82756|82836.5|82725.5|992
1623020700000|2021-06-06 23:05:00|82840|82729|82825.6|82714.6|82848.6|82737.6|82790.3|82679.3|561
1623021000000|2021-06-06 23:10:00|82823.5|82712.5|82836.6|82725.6|82880|82769|82816|82705|552
1623021300000|2021-06-06 23:15:00|82836.9|82725.9|82845.2|82734.2|82881.8|82770.8|82835.8|82724.8|936
1623021600000|2021-06-06 23:20:00|82845.4|82734.4|82872.4|82761.4|82906.4|82795.4|82844.3|82733.3|626
1623021900000|2021-06-06 23:25:00|82871.6|82760.6|82872.7|82761.7|82895.4|82784.4|82852.2|82746.9|422
1623022200000|2021-06-06 23:30:00|82871.4|82760.4|82808.8|82697.8|82872.6|82761.6|82801.8|82690.8|520
1623022500000|2021-06-06 23:35:00|82808.5|82697.5|82787.9|82676.9|82821.7|82710.7|82779|82671.2|482
1623022800000|2021-06-06 23:40:00|82786.9|82675.9|82787.4|82737.4|82846|82788.1|82767.9|82662.5|908
1623023100000|2021-06-06 23:45:00|82787.2|82737.2|82828.8|82778.8|82858.5|82785.6|82765.3|82715|1180
1623023400000|2021-06-06 23:50:00|82825.1|82775.1|82802.4|82752.4|82859|82787.8|82794|82719.8|1122
1623023700000|2021-06-06 23:55:00|82803.4|82753.4|82805.2|82755.2|82809.6|82759.6|82792.5|82742.5|1288
1623024000000|2021-06-07 00:00:00|82805.3|82755.3|82798.6|82748.6|82833.7|82762.2|82781.8|82689.6|1501
1623024300000|2021-06-07 00:05:00|82801|82751|82658.2|82608.2|82819.6|82759|82658.2|82600.4|1632
1623024600000|2021-06-07 00:10:00|82658.3|82608.3|82704.8|82654.8|82817.5|82722.3|82656.3|82606.3|1156
1623024900000|2021-06-07 00:15:00|82703.7|82653.7|82708.7|82658.7|82715.8|82665.8|82694.8|82644.8|1199
1623025200000|2021-06-07 00:20:00|82709|82659|82713.1|82663.1|82719.8|82669.8|82708.1|82658.1|895
1623025500000|2021-06-07 00:25:00|82713.2|82663.2|82708.8|82658.8|82715.9|82665.9|82706.5|82656.5|742
1623025800000|2021-06-07 00:30:00|82709.4|82659.4|82712.1|82662.1|82720.8|82673.6|82697.5|82657.5|690
1623026100000|2021-06-07 00:35:00|82711.9|82661.9|82713.8|82663.8|82718.2|82674.8|82699.8|82660.7|496
1623026400000|2021-06-07 00:40:00|82713.7|82663.7|82727.1|82677.1|82731.7|82681.7|82709.7|82659.7|706
1623026700000|2021-06-07 00:45:00|82727.3|82677.3|82728.2|82678.2|82734|82684|82719|82669|844
1623027000000|2021-06-07 00:50:00|82728.4|82678.4|82747.5|82697.5|82751.5|82701.5|82714.5|82664.5|1173
1623027300000|2021-06-07 00:55:00|82747.6|82697.6|82747.1|82697.1|82754.1|82704.1|82742.5|82692.5|755
1623027600000|2021-06-07 01:00:00|82746.9|82696.9|82757.4|82707.4|82770.8|82720.8|82746.2|82696.2|1296
1623027900000|2021-06-07 01:05:00|82757.3|82707.3|82782.6|82732.6|82787.9|82737.9|82747.3|82697.3|1116
1623028200000|2021-06-07 01:10:00|82782.5|82732.5|82774|82724|82792.9|82742.9|82769.2|82719.2|1124
1623028500000|2021-06-07 01:15:00|82774.2|82724.2|82774|82724|82775.3|82725.3|82766.7|82716.7|791
1623028800000|2021-06-07 01:20:00|82773.9|82723.9|82760.6|82710.6|82775.3|82725.3|82757.1|82707.1|781
1623029100000|2021-06-07 01:25:00|82760.7|82710.7|82770.8|82720.8|82773.7|82723.7|82755.9|82705.9|798
1623029400000|2021-06-07 01:30:00|82770.7|82720.7|82787.6|82737.6|82793.4|82743.4|82768.1|82718.1|1024
1623029700000|2021-06-07 01:35:00|82787.5|82737.5|82792.3|82742.3|82792.6|82742.6|82783|82733|741
1623030000000|2021-06-07 01:40:00|82792.1|82742.1|82782.9|82732.9|82793.2|82743.2|82776.9|82726.9|1196
1623030300000|2021-06-07 01:45:00|82783.4|82733.4|82785.8|82735.8|82797.2|82747.2|82782.4|82732.4|913
1623030600000|2021-06-07 01:50:00|82785.2|82735.2|82791.5|82741.5|82794.1|82744.1|82766.8|82716.8|1110
1623030900000|2021-06-07 01:55:00|82791.7|82741.7|82795.1|82745.1|82804.3|82754.3|82788.2|82738.2|982
1623031200000|2021-06-07 02:00:00|82795.2|82745.2|82792.8|82742.8|82799.5|82749.5|82775.8|82725.8|1080
1623031500000|2021-06-07 02:05:00|82792.9|82742.9|82778.1|82728.1|82793.7|82743.7|82772.9|82722.9|1001
1623031800000|2021-06-07 02:10:00|82778|82728|82781.7|82731.7|82786.5|82736.5|82774.1|82724.1|890
1623032100000|2021-06-07 02:15:00|82782.1|82732.1|82776.8|82726.8|82790.1|82740.1|82771.6|82721.6|962
1623032400000|2021-06-07 02:20:00|82776.5|82726.5|82779.5|82729.5|82783.4|82733.4|82771.5|82721.5|784
1623032700000|2021-06-07 02:25:00|82779.4|82729.4|82772.8|82722.8|82780.3|82730.3|82767|82717|816
1623033000000|2021-06-07 02:30:00|82772.6|82722.6|82762.8|82712.8|82775.3|82725.3|82762.5|82712.5|838
1623033300000|2021-06-07 02:35:00|82762.9|82712.9|82764.8|82714.8|82770.6|82720.6|82755.2|82705.2|1019
1623033600000|2021-06-07 02:40:00|82764.4|82714.4|82768.9|82718.9|82774.1|82724.1|82762.1|82712.1|880
1623033900000|2021-06-07 02:45:00|82768.5|82718.5|82777|82727|82779.6|82737.7|82762.7|82717.1|829
1623034200000|2021-06-07 02:50:00|82776.6|82726.6|82774.9|82724.9|82781|82731|82770.4|82720.4|906
1623034500000|2021-06-07 02:55:00|82774.7|82724.7|82773.5|82723.5|82779.6|82729.6|82772.1|82722.1|972
1623034800000|2021-06-07 03:00:00|82773.7|82723.7|82757.3|82707.3|82781.5|82731.5|82757.2|82707.2|895
1623035100000|2021-06-07 03:05:00|82757.4|82707.4|82759.2|82709.2|82770|82720|82756.7|82706.7|863
1623035400000|2021-06-07 03:10:00|82759.5|82709.5|82758.5|82708.5|82761.9|82711.9|82753.5|82703.5|631
1623035700000|2021-06-07 03:15:00|82758.1|82708.1|82753.3|82703.3|82760.5|82710.5|82752.1|82702.1|747
1623036000000|2021-06-07 03:20:00|82753.2|82703.2|82755.9|82705.9|82758.5|82708.5|82750.6|82700.6|765
1623036300000|2021-06-07 03:25:00|82755.8|82705.8|82759.3|82709.3|82764.1|82714.1|82753.8|82703.8|641
1623036600000|2021-06-07 03:30:00|82759|82709|82755.2|82705.2|82760|82710|82752.6|82702.6|652
1623036900000|2021-06-07 03:35:00|82754|82704|82752|82702|82755.6|82705.6|82746.8|82696.8|721
1623037200000|2021-06-07 03:40:00|82751.8|82701.8|82751.6|82701.6|82756.2|82706.2|82749.8|82699.8|558
1623037500000|2021-06-07 03:45:00|82750.7|82700.7|82757.3|82707.3|82761.2|82711.2|82749.2|82699.2|622
1623037800000|2021-06-07 03:50:00|82757.2|82707.2|82753.4|82703.4|82761.1|82711.1|82752.3|82702.3|684
1623038100000|2021-06-07 03:55:00|82753.5|82703.5|82751.1|82701.1|82756.6|82706.6|82750.3|82700.3|702
1623038400000|2021-06-07 04:00:00|82751.2|82701.2|82756|82706|82757.6|82717.2|82741.8|82701|682
1623038700000|2021-06-07 04:05:00|82756.8|82706.8|82763.2|82713.2|82764.3|82714.3|82753.9|82703.9|480
1623039000000|2021-06-07 04:10:00|82762.8|82712.8|82763.3|82713.3|82768.8|82718.8|82759.4|82709.4|690
1623039300000|2021-06-07 04:15:00|82763|82713|82767.5|82717.5|82770.9|82723.2|82748.2|82709.6|631
1623039600000|2021-06-07 04:20:00|82767.4|82717.4|82757.3|82707.3|82767.7|82717.7|82754.2|82704.2|657
1623039900000|2021-06-07 04:25:00|82757.2|82707.2|82750.7|82700.7|82758|82708|82748.2|82698.2|591
1623040200000|2021-06-07 04:30:00|82749.3|82699.3|82745.3|82695.3|82753.2|82703.2|82745.3|82695.3|616
1623040500000|2021-06-07 04:35:00|82745.4|82695.4|82745.8|82695.8|82752.1|82711.8|82734.5|82693.9|683
1623040800000|2021-06-07 04:40:00|82745.7|82695.7|82744|82694|82747|82706.2|82729.8|82688.3|446
1623041100000|2021-06-07 04:45:00|82744.1|82694.1|82736.2|82686.2|82749.9|82699.9|82735.9|82685.9|590
1623041400000|2021-06-07 04:50:00|82736|82686|82739|82689|82742.7|82692.7|82732.1|82682.1|620
1623041700000|2021-06-07 04:55:00|82739.2|82689.2|82752.8|82702.8|82755.1|82705.1|82736.8|82686.8|482
1623042000000|2021-06-07 05:00:00|82752.9|82702.9|82762.5|82712.5|82762.5|82712.5|82749.7|82699.7|949
1623042300000|2021-06-07 05:05:00|82762.2|82712.2|82764.2|82714.2|82767|82717|82757.7|82707.7|922
1623042600000|2021-06-07 05:10:00|82764.4|82714.4|82768.4|82718.4|82772.4|82722.4|82762.7|82712.7|800
1623042900000|2021-06-07 05:15:00|82768.3|82718.3|82780.6|82730.6|82785.4|82735.4|82767.3|82717.3|717
1623043200000|2021-06-07 05:20:00|82780.8|82730.8|82776.4|82726.4|82782.6|82732.6|82774.3|82724.3|928
1623043500000|2021-06-07 05:25:00|82775.9|82725.9|82789.8|82739.8|82789.8|82739.8|82773.7|82723.7|1150
1623043800000|2021-06-07 05:30:00|82789.6|82739.6|82795.1|82745.1|82800.3|82750.3|82789.1|82739.1|1427
1623044100000|2021-06-07 05:35:00|82794.9|82744.9|82793.3|82743.3|82800.4|82750.4|82790.3|82740.3|883
1623044400000|2021-06-07 05:40:00|82793.4|82743.4|82788.5|82738.5|82801.2|82751.2|82785.9|82735.9|811
1623044700000|2021-06-07 05:45:00|82788.2|82738.2|82801.3|82751.3|82802|82752|82787|82737|1072
1623045000000|2021-06-07 05:50:00|82801.8|82751.8|82820.5|82770.5|82822.2|82772.2|82796.3|82746.3|1159
1623045300000|2021-06-07 05:55:00|82820.2|82770.2|82838.7|82788.7|82840.6|82790.6|82812.2|82762.2|1547
1623045600000|2021-06-07 06:00:00|82838.2|82788.2|82820.3|82795.3|82852.9|82808|82812.4|82774.1|1236
1623045900000|2021-06-07 06:05:00|82819.1|82794.1|82830.5|82805.5|82842.8|82806.6|82811.5|82775.4|946
1623046200000|2021-06-07 06:10:00|82831.1|82806.1|82819.5|82769.5|82850.4|82811.4|82806.7|82769.1|1130
1623046500000|2021-06-07 06:15:00|82808|82783|82798.9|82773.9|82821.6|82784.4|82790.6|82755.7|911
1623046800000|2021-06-07 06:20:00|82799.1|82774.1|82841|82816|82853.6|82819.9|82798.6|82762.5|1130
1623047100000|2021-06-07 06:25:00|82840.9|82815.9|82834|82809|82852.1|82820.8|82831.7|82795.6|1004
1623047400000|2021-06-07 06:30:00|82834.2|82809.2|82806.7|82781.7|82836.1|82811.1|82805.8|82773.9|839
1623047700000|2021-06-07 06:35:00|82806.6|82781.6|82824.2|82799.2|82846.7|82813|82799.2|82763.5|899
1623048000000|2021-06-07 06:40:00|82824|82799|82842.3|82817.3|82850.8|82822.1|82824|82797.8|1091
1623048300000|2021-06-07 06:45:00|82842.2|82817.2|82832.9|82807.9|82848.3|82823.3|82832.6|82807.6|1032
1623048600000|2021-06-07 06:50:00|82832.8|82807.8|82837.6|82812.6|82840|82815|82820.4|82782.6|1039
1623048900000|2021-06-07 06:55:00|82838|82813|82841.4|82816.4|82855.8|82827.3|82832.3|82805.8|1115
1623049200000|2021-06-07 07:00:00|82841.7|82816.7|82884.4|82859.4|82893|82868|82837.8|82812.8|1445
1623049500000|2021-06-07 07:05:00|82884.3|82859.3|82948.8|82923.8|82951|82926|82881.4|82856.4|1471
1623049800000|2021-06-07 07:10:00|82947.3|82922.3|82942.1|82917.1|82951.4|82926.4|82931.9|82906.9|1334
1623050100000|2021-06-07 07:15:00|82941.8|82916.8|82944.9|82919.9|82964|82939|82933.5|82908.5|1244
1623050400000|2021-06-07 07:20:00|82944.1|82919.1|82896.7|82871.7|82946|82921|82893.6|82868.6|1370
1623050700000|2021-06-07 07:25:00|82896.8|82871.8|82878|82853|82906.7|82873.6|82870.2|82836.1|1537
1623051000000|2021-06-07 07:30:00|82878.1|82853.1|82866|82841|82886.8|82859.7|82862.9|82832.6|1271
1623051300000|2021-06-07 07:35:00|82865.9|82840.9|82815.6|82790.6|82868.1|82843.1|82809|82776|1293
1623051600000|2021-06-07 07:40:00|82815|82790|82774.2|82749.2|82824.3|82799.3|82767.4|82729.2|1384
1623051900000|2021-06-07 07:45:00|82773.8|82748.8|82749.4|82724.4|82781|82756|82726.6|82692.4|1391
1623052200000|2021-06-07 07:50:00|82750.4|82725.4|82761.5|82736.5|82783.1|82750.5|82746.4|82721.4|1294
1623052500000|2021-06-07 07:55:00|82760.5|82735.5|82714.5|82689.5|82761.5|82736.5|82714|82689|1234
1623052800000|2021-06-07 08:00:00|82716|82691|82710.2|82685.2|82748.9|82723.9|82708.5|82670.8|1377
1623053100000|2021-06-07 08:05:00|82710.1|82685.1|82747.3|82722.3|82762.3|82725.1|82699.4|82674.4|1487
1623053400000|2021-06-07 08:10:00|82746.9|82721.9|82694.1|82669.1|82766.1|82741.1|82689.5|82664.5|1438
1623053700000|2021-06-07 08:15:00|82694.3|82669.3|82697.1|82672.1|82716.5|82685.5|82685|82656|1348
1623054000000|2021-06-07 08:20:00|82696.7|82671.7|82714.1|82689.1|82734.8|82700.5|82683.1|82658.1|1145
1623054300000|2021-06-07 08:25:00|82714.2|82689.2|82664.8|82639.8|82719.2|82694.2|82656.7|82631.7|1186
1623054600000|2021-06-07 08:30:00|82665.6|82640.6|82682.3|82657.3|82708|82673.4|82662.2|82637.2|1089
1623054900000|2021-06-07 08:35:00|82682.7|82657.7|82666.4|82641.4|82717|82689.6|82663.9|82636|1287
1623055200000|2021-06-07 08:40:00|82666.1|82641.1|82682|82657|82687.7|82662.7|82648.1|82620.3|1091
1623055500000|2021-06-07 08:45:00|82682.4|82657.4|82684.7|82659.7|82694.7|82669.7|82677.7|82652.7|1073
1623055800000|2021-06-07 08:50:00|82684.9|82659.9|82657.1|82632.1|82686.3|82661.3|82656.2|82630.1|1175
1623056100000|2021-06-07 08:55:00|82656|82631|82677.5|82652.5|82693.9|82668.9|82656|82631|1476
1623056400000|2021-06-07 09:00:00|82680.3|82655.3|82680.5|82655.5|82698.2|82673.2|82674.2|82649.2|1185
1623056700000|2021-06-07 09:05:00|82680.4|82655.4|82726.8|82701.8|82728.9|82703.9|82678.4|82653.4|1019
1623057000000|2021-06-07 09:10:00|82725.9|82700.9|82753.8|82728.8|82758.6|82729.7|82719.3|82680.8|1208
1623057300000|2021-06-07 09:15:00|82753.9|82728.9|82732|82707|82760|82735|82730.4|82705.4|1077
1623057600000|2021-06-07 09:20:00|82732.2|82707.2|82728.3|82703.3|82734.7|82709.7|82704.4|82679.4|1256
1623057900000|2021-06-07 09:25:00|82728.4|82703.4|82747.9|82722.9|82752.6|82727.6|82721.9|82696.9|1092
1623058200000|2021-06-07 09:30:00|82748|82723|82724.6|82699.6|82753.8|82728.4|82716.7|82686.2|1150
1623058500000|2021-06-07 09:35:00|82736.4|82711.4|82707.8|82682.8|82752.8|82721.2|82705.7|82680.7|1127
1623058800000|2021-06-07 09:40:00|82707.7|82682.7|82699.7|82674.7|82722.6|82690.6|82695.2|82670.2|1130
1623059100000|2021-06-07 09:45:00|82699.6|82674.6|82699.9|82674.9|82706.9|82681.9|82694.9|82669.9|906
1623059400000|2021-06-07 09:50:00|82699.8|82674.8|82694.8|82669.8|82705.5|82680.5|82687.1|82662.1|875
1623059700000|2021-06-07 09:55:00|82694.7|82669.7|82701.1|82676.1|82716.2|82691.2|82693.8|82668.8|1124
1623060000000|2021-06-07 10:00:00|82702.1|82677.1|82720.1|82695.1|82723.7|82698.7|82697.6|82672.6|1066
1623060300000|2021-06-07 10:05:00|82719.9|82694.9|82710.7|82685.7|82728.8|82703.8|82707.5|82682.5|1027
1623060600000|2021-06-07 10:10:00|82710.1|82685.1|82698.9|82673.9|82716.6|82691.6|82697.1|82672.1|829
1623060900000|2021-06-07 10:15:00|82699.1|82674.1|82719.8|82694.8|82730.8|82705.8|82693.3|82668.3|871
1623061200000|2021-06-07 10:20:00|82719.7|82694.7|82695.2|82670.2|82729.6|82704.6|82693.4|82668.4|918
1623061500000|2021-06-07 10:25:00|82695|82670|82734.3|82709.3|82740.6|82715.6|82691.3|82666.3|1113
1623061800000|2021-06-07 10:30:00|82734.5|82709.5|82753.1|82728.1|82761|82736|82734.5|82709.5|1156
1623062100000|2021-06-07 10:35:00|82753.2|82728.2|82747.8|82722.8|82774.4|82749.4|82743.3|82718.3|1019
1623062400000|2021-06-07 10:40:00|82748|82723|82725.6|82700.6|82749.4|82724.4|82721.2|82696.2|890
1623062700000|2021-06-07 10:45:00|82725.7|82700.7|82730.7|82705.7|82732.4|82707.4|82724.3|82699.3|816
1623063000000|2021-06-07 10:50:00|82730.4|82705.4|82718.3|82693.3|82732.6|82707.6|82716.5|82691.5|910
1623063300000|2021-06-07 10:55:00|82718.5|82693.5|82728.3|82703.3|82747.2|82709.2|82711.8|82686.8|799
1623063600000|2021-06-07 11:00:00|82727.9|82702.9|82729.5|82704.5|82740.8|82715.8|82718.9|82693.9|978
1623063900000|2021-06-07 11:05:00|82729.4|82704.4|82724.1|82699.1|82732.9|82707.9|82712.1|82687.1|1040
1623064200000|2021-06-07 11:10:00|82724|82699|82704.6|82679.6|82727|82702|82702.7|82677.7|889
1623064500000|2021-06-07 11:15:00|82703.1|82678.1|82712|82687|82721.5|82696.5|82697.1|82672.1|885
1623064800000|2021-06-07 11:20:00|82710.7|82685.7|82707.8|82682.8|82715|82690|82692|82667|988
1623065100000|2021-06-07 11:25:00|82707.7|82682.7|82684.2|82659.2|82708.7|82683.7|82684.2|82659.2|814
1623065400000|2021-06-07 11:30:00|82683.9|82658.9|82633.7|82608.7|82683.9|82658.9|82590.5|82565.5|1739
1623065700000|2021-06-07 11:35:00|82633.5|82608.5|82670.5|82645.5|82683.9|82658.9|82633.5|82608.5|1291
1623066000000|2021-06-07 11:40:00|82670.6|82645.6|82666.4|82641.4|82680.8|82655.8|82660.3|82635.3|1214
1623066300000|2021-06-07 11:45:00|82666.5|82641.5|82624.8|82599.8|82667.7|82642.7|82622.8|82597.8|1105
1623066600000|2021-06-07 11:50:00|82625|82600|82635.1|82610.1|82643.5|82618.5|82620.6|82595.6|1014
1623066900000|2021-06-07 11:55:00|82635.2|82610.2|82661.1|82636.1|82679.3|82654.3|82627.9|82602.9|1353
1623067200000|2021-06-07 12:00:00|82659.9|82634.9|82647.5|82622.5|82674.6|82649.6|82630.8|82605.8|1291
1623067500000|2021-06-07 12:05:00|82646.4|82621.4|82684.4|82659.4|82692.6|82662.4|82646.4|82621.4|1199
1623067800000|2021-06-07 12:10:00|82684.2|82659.2|82694.2|82669.2|82724.6|82689.3|82678.5|82653.5|1342
1623068100000|2021-06-07 12:15:00|82693.8|82668.8|82688.5|82663.5|82703.2|82678.2|82681.4|82656.4|1117
1623068400000|2021-06-07 12:20:00|82689.5|82664.5|82698.2|82673.2|82713.6|82688.6|82677|82652|1130
1623068700000|2021-06-07 12:25:00|82698.4|82673.4|82650.9|82625.9|82701.9|82676.9|82647.4|82622.4|1096
1623069000000|2021-06-07 12:30:00|82650.3|82625.3|82668.4|82643.4|82675.5|82650.5|82635.8|82601.6|1405
1623069300000|2021-06-07 12:35:00|82667.9|82642.9|82634.3|82609.3|82670.4|82645.4|82633.2|82601.5|1289
1623069600000|2021-06-07 12:40:00|82634.1|82609.1|82666.8|82641.8|82682.6|82645.9|82633.5|82608.5|1171
1623069900000|2021-06-07 12:45:00|82666.7|82641.7|82672.6|82647.6|82690.6|82665.6|82649|82616.9|1416
1623070200000|2021-06-07 12:50:00|82672.3|82647.3|82615.7|82590.7|82684.1|82658.5|82613.8|82584.4|1477
1623070500000|2021-06-07 12:55:00|82615.8|82590.8|82638.8|82613.8|82654.6|82617.9|82613.2|82588.2|1243
1623070800000|2021-06-07 13:00:00|82638.6|82613.6|82653|82628|82660.8|82635.8|82633|82598.9|1397
1623071100000|2021-06-07 13:05:00|82651.9|82626.9|82652.1|82627.1|82661.2|82636.2|82639.1|82608.4|1190
1623071400000|2021-06-07 13:10:00|82652.4|82627.4|82623|82598|82653.6|82628.6|82608.7|82569.1|1317
1623071700000|2021-06-07 13:15:00|82631.1|82606.1|82619.1|82594.1|82652.3|82619.6|82612.5|82587.3|1391
1623072000000|2021-06-07 13:20:00|82619.4|82594.4|82598.2|82573.2|82620.3|82595.3|82593.3|82568.3|1439
1623072300000|2021-06-07 13:25:00|82598.5|82573.5|82589.2|82564.2|82605.4|82580.4|82583|82558|1186
1623072600000|2021-06-07 13:30:00|82589.3|82564.3|82606.4|82581.4|82641.7|82615.6|82577.2|82542.7|1075
1623072900000|2021-06-07 13:35:00|82605.9|82580.9|82658.5|82633.5|82661.6|82636.6|82597.8|82572.8|1047
1623073200000|2021-06-07 13:40:00|82661|82636|82630.4|82605.4|82667.5|82642.5|82608.9|82574.5|1398
1623073500000|2021-06-07 13:45:00|82630.2|82605.2|82628.2|82603.2|82644.7|82615.2|82612.2|82580|1344
1623073800000|2021-06-07 13:50:00|82628.1|82603.1|82640.6|82615.6|82662.9|82631.8|82624.2|82590.1|1425
1623074100000|2021-06-07 13:55:00|82640.3|82615.3|82625.4|82600.4|82654.3|82619.6|82620.8|82592.9|1593
1623074400000|2021-06-07 14:00:00|82625.5|82600.5|82644.4|82619.4|82684.3|82649.2|82623.5|82598.5|1605
1623074700000|2021-06-07 14:05:00|82644.1|82619.1|82626.5|82601.5|82655.7|82630.7|82616.1|82591.1|1110
1623075000000|2021-06-07 14:10:00|82627|82602|82622.3|82597.3|82632.6|82607.6|82618|82593|1261
1623075300000|2021-06-07 14:15:00|82623.1|82598.1|82659.9|82634.9|82660.2|82635.2|82618.1|82593.1|1203
1623075600000|2021-06-07 14:20:00|82660.3|82635.3|82635.2|82610.2|82660.4|82635.4|82626.9|82601.9|1271
1623075900000|2021-06-07 14:25:00|82635.1|82610.1|82628.6|82603.6|82645.4|82620.4|82624.4|82599.4|1156
1623076200000|2021-06-07 14:30:00|82628.5|82603.5|82642.5|82617.5|82649.1|82619.7|82608.1|82578.9|1346
1623076500000|2021-06-07 14:35:00|82642|82617|82656.9|82631.9|82667.7|82642.7|82632.8|82607.8|1183
1623076800000|2021-06-07 14:40:00|82657|82632|82623.1|82598.1|82657.4|82632.4|82607.1|82571.5|1482
1623077100000|2021-06-07 14:45:00|82622.7|82597.7|82627.8|82602.8|82644.1|82619.1|82613.6|82588.6|1230
1623077400000|2021-06-07 14:50:00|82627.7|82602.7|82653.8|82628.8|82664.9|82630.7|82609|82584|1619
1623077700000|2021-06-07 14:55:00|82653.4|82628.4|82661|82636|82685.5|82660.5|82611.8|82585.6|1750
1623078000000|2021-06-07 15:00:00|82661.5|82636.5|82624|82599|82671.2|82646.2|82618.2|82593.2|1630
1623078300000|2021-06-07 15:05:00|82623.5|82598.5|82623.8|82598.8|82632.3|82607.3|82608.1|82583.1|1240
1623078600000|2021-06-07 15:10:00|82625.3|82600.3|82612.6|82587.6|82625.6|82600.6|82604.1|82579.1|1197
1623078900000|2021-06-07 15:15:00|82612.7|82587.7|82633.3|82583.3|82637.1|82600.2|82605.4|82570.8|1046
1623079200000|2021-06-07 15:20:00|82632.8|82582.8|82618.1|82593.1|82634.5|82596.5|82602.2|82561.2|988
1623079500000|2021-06-07 15:25:00|82617.8|82592.8|82618.2|82593.2|82626.4|82594.6|82608.5|82572.6|1072
1623079800000|2021-06-07 15:30:00|82618.1|82593.1|82636.1|82586.1|82636.7|82608.6|82610.6|82585.6|1103
1623080100000|2021-06-07 15:35:00|82636.2|82586.2|82625.2|82600.2|82636.6|82607.6|82613.9|82582.5|1143
1623080400000|2021-06-07 15:40:00|82627.3|82602.3|82636.6|82611.6|82639.7|82614.7|82623.1|82598.1|1027
1623080700000|2021-06-07 15:45:00|82638.2|82613.2|82627.8|82602.8|82643.9|82618.9|82620.8|82595.8|1175
1623081000000|2021-06-07 15:50:00|82627.4|82602.4|82623.7|82598.7|82629.2|82604.2|82598.4|82573.4|1253
1623081300000|2021-06-07 15:55:00|82623.9|82598.9|82597.7|82572.7|82627.3|82602.3|82593.5|82568.5|1093
1623081600000|2021-06-07 16:00:00|82598|82573|82620.7|82570.7|82622|82583.2|82579.4|82550.8|1482
1623081900000|2021-06-07 16:05:00|82620.9|82570.9|82630.6|82580.6|82632.4|82590.9|82600.4|82563|1065
1623082200000|2021-06-07 16:10:00|82630.7|82580.7|82641.5|82591.5|82642|82598.6|82616.6|82578.8|1041
1623082500000|2021-06-07 16:15:00|82642.2|82592.2|82647.4|82597.4|82651.7|82614|82626.6|82586|1030
1623082800000|2021-06-07 16:20:00|82647.3|82597.3|82632.1|82582.1|82648.3|82598.3|82621|82580.1|726
1623083100000|2021-06-07 16:25:00|82631.8|82581.8|82641|82591|82647.1|82598|82620.6|82581.3|918
1623083400000|2021-06-07 16:30:00|82640.9|82590.9|82645.7|82595.7|82654.6|82616.2|82633.1|82588.9|838
1623083700000|2021-06-07 16:35:00|82645.4|82595.4|82625.8|82575.8|82645.8|82605.4|82624.1|82574.1|923
1623084000000|2021-06-07 16:40:00|82626|82576|82639.8|82589.8|82645.4|82607.4|82606.7|82567.4|1000
1623084300000|2021-06-07 16:45:00|82640.4|82590.4|82624|82599|82646.4|82600.4|82622.2|82583.3|883
1623084600000|2021-06-07 16:50:00|82624.2|82599.2|82623.6|82598.6|82642|82605.1|82619.5|82581.8|861
1623084900000|2021-06-07 16:55:00|82623.7|82598.7|82626.1|82601.1|82645.2|82608.4|82621.3|82583.4|787
1623085200000|2021-06-07 17:00:00|82625.2|82600.2|82637.1|82587.1|82642.1|82607.6|82617.8|82582.2|944
1623085500000|2021-06-07 17:05:00|82636.7|82586.7|82616.5|82566.5|82642.9|82601.7|82611.8|82561.8|1007
1623085800000|2021-06-07 17:10:00|82616.4|82566.4|82622.5|82597.5|82636.5|82598|82604.2|82564.5|1015
1623086100000|2021-06-07 17:15:00|82622.9|82597.9|82621.6|82571.6|82641.8|82604.2|82608.1|82568.7|905
1623086400000|2021-06-07 17:20:00|82621.4|82571.4|82627.5|82577.5|82629.8|82595.1|82605.3|82568.3|775
1623086700000|2021-06-07 17:25:00|82627.4|82577.4|82624.5|82574.5|82629.3|82592.6|82609.7|82570|877
1623087000000|2021-06-07 17:30:00|82624.6|82574.6|82621.8|82596.8|82641.2|82602.8|82619.4|82572.8|947
1623087300000|2021-06-07 17:35:00|82621.5|82596.5|82643.5|82593.5|82645.8|82607.2|82620.2|82585.2|858
1623087600000|2021-06-07 17:40:00|82643.6|82593.6|82614.6|82589.6|82643.6|82602.4|82610.4|82576.5|771
1623087900000|2021-06-07 17:45:00|82614.7|82589.7|82608|82583|82633.5|82601.8|82607.3|82574.5|899
1623088200000|2021-06-07 17:50:00|82608.1|82583.1|82609.8|82584.8|82628.4|82592.7|82607.7|82565.7|777
1623088500000|2021-06-07 17:55:00|82611.1|82586.1|82611.4|82561.4|82625|82588.8|82603.6|82553.6|1080
1623088800000|2021-06-07 18:00:00|82611.3|82561.3|82608.5|82583.5|82614.5|82584|82587.4|82549.6|885
1623089100000|2021-06-07 18:05:00|82608.3|82583.3|82625.1|82575.1|82627.2|82587.3|82605.6|82570.8|603
1623089400000|2021-06-07 18:10:00|82624.9|82574.9|82626.3|82576.3|82627.3|82591.5|82606.4|82569.6|658
1623089700000|2021-06-07 18:15:00|82626.2|82576.2|82621.4|82571.4|82629.9|82586.1|82607.9|82568|552
1623090000000|2021-06-07 18:20:00|82621.2|82571.2|82620.1|82595.1|82632.2|82596|82615.4|82570.2|540
1623090300000|2021-06-07 18:25:00|82620.3|82595.3|82631.5|82581.5|82633.6|82602.5|82617.3|82575.9|604
1623090600000|2021-06-07 18:30:00|82631.4|82581.4|82631.6|82581.6|82635.7|82585.7|82625.5|82575.5|574
1623090900000|2021-06-07 18:35:00|82631.8|82581.8|82645.8|82595.8|82651.3|82605.5|82625.7|82580.3|619
1623091200000|2021-06-07 18:40:00|82645.7|82595.7|82647.8|82597.8|82651.2|82613.2|82635.2|82594.6|716
1623091500000|2021-06-07 18:45:00|82647.9|82597.9|82649.5|82599.5|82652.5|82613.6|82634.2|82596.1|613
1623091800000|2021-06-07 18:50:00|82649.6|82599.6|82626.7|82601.7|82649.6|82609.7|82624|82586.7|553
1623092100000|2021-06-07 18:55:00|82626.8|82601.8|82627.8|82602.8|82640.9|82605.3|82625|82579.7|755
1623092400000|2021-06-07 19:00:00|82627.4|82602.4|82630.1|82605.1|82642.8|82606.1|82621.6|82583.9|686
1623092700000|2021-06-07 19:05:00|82630|82605|82642.1|82592.1|82650|82612.2|82628.8|82590|488
1623093000000|2021-06-07 19:10:00|82641.6|82591.6|82638.1|82588.1|82643|82605.6|82626.5|82585.8|520
1623093300000|2021-06-07 19:15:00|82638.3|82588.3|82639.2|82589.2|82640.9|82602.1|82621.5|82583.4|428
1623093600000|2021-06-07 19:20:00|82639.6|82589.6|82628.5|82578.5|82641.6|82592.4|82617.4|82576.7|436
1623093900000|2021-06-07 19:25:00|82629.1|82579.1|82606.8|82581.8|82629.2|82584|82606.8|82569.3|605
1623094200000|2021-06-07 19:30:00|82607.1|82582.1|82608.3|82558.3|82621.4|82583.6|82602.7|82555.7|800
1623094500000|2021-06-07 19:35:00|82608.4|82558.4|82594.8|82569.8|82617.9|82581.2|82586.9|82550.3|1198
1623094800000|2021-06-07 19:40:00|82594.6|82569.6|82597|82572|82618.5|82580.1|82589.1|82552.8|901
1623095100000|2021-06-07 19:45:00|82598.1|82573.1|82595.6|82570.6|82611.9|82575.9|82587.4|82551|843
1623095400000|2021-06-07 19:50:00|82594.7|82569.7|82589.5|82564.5|82607.5|82573.9|82589.1|82550.4|796
1623095700000|2021-06-07 19:55:00|82589.1|82564.1|82626.1|82576.1|82638|82588|82582.8|82545.8|935
1623096000000|2021-06-07 20:00:00|82626.9|82576.9|82658.9|82608.9|82670.9|82632.6|82626|82576|1544
1623096300000|2021-06-07 20:05:00|82659|82609|82646.3|82596.3|82660.8|82610.8|82645.2|82595.2|1327
1623096600000|2021-06-07 20:10:00|82646.4|82596.4|82644.7|82594.7|82655.3|82605.3|82644|82594|917
1623096900000|2021-06-07 20:15:00|82644.5|82594.5|82645|82595|82646.4|82596.4|82639.2|82589.2|352
1623097200000|2021-06-07 20:20:00|82644.9|82594.9|82663.6|82613.6|82665.5|82615.5|82644.3|82594.3|901
1623097500000|2021-06-07 20:25:00|82663.2|82613.2|82673.9|82623.9|82674.9|82624.9|82659.3|82609.3|964
1623097800000|2021-06-07 20:30:00|82673.8|82623.8|82669.4|82619.4|82674.2|82624.2|82665.4|82615.4|1418
1623098100000|2021-06-07 20:35:00|82669.5|82619.5|82668.2|82618.2|82673.6|82623.6|82661.3|82611.3|1482
1623098400000|2021-06-07 20:40:00|82666|82616|82663.2|82613.2|82668.7|82618.7|82657.6|82607.6|1577
1623098700000|2021-06-07 20:45:00|82662.9|82612.9|82663.7|82613.7|82669.6|82619.6|82654.5|82604.5|1459
1623099000000|2021-06-07 20:50:00|82664.1|82614.1|82664.9|82614.9|82668.9|82618.9|82657.8|82607.8|1553
1623099300000|2021-06-07 20:55:00|82665.7|82615.7|82663.6|82613.6|82683.2|82615.7|82652.2|82591.5|579
1623099600000|2021-06-07 21:00:00|82663.1|82613.1|82641.1|82530.1|82691.9|82613.1|82635.1|82524.1|93
1623099900000|2021-06-07 21:05:00|82646|82535|82659.4|82548.4|82663.6|82552.6|82630.6|82519.6|198
1623100200000|2021-06-07 21:10:00|82653.9|82542.9|82656.6|82545.6|82680.3|82569.3|82622.2|82511.2|157
1623100500000|2021-06-07 21:15:00|82653.5|82542.5|82651.3|82540.3|82680.7|82569.7|82643.1|82532.1|163
1623100800000|2021-06-07 21:20:00|82649.5|82538.5|82642.6|82531.6|82664.7|82553.7|82638.6|82527.6|156
1623101100000|2021-06-07 21:25:00|82638.5|82527.5|82661.1|82550.1|82680.6|82569.6|82636.8|82525.8|131
1623101400000|2021-06-07 21:30:00|82651.4|82540.4|82645.6|82534.6|82651.4|82540.4|82636.7|82525.7|174
1623101700000|2021-06-07 21:35:00|82645.1|82534.1|82677.3|82566.3|82677.3|82566.3|82638.7|82527.7|154
1623102000000|2021-06-07 21:40:00|82652.4|82541.4|82654.9|82543.9|82679.4|82568.4|82637.4|82526.4|136
1623102300000|2021-06-07 21:45:00|82648.2|82537.2|82651.3|82540.3|82679.2|82568.2|82638.3|82527.3|171
1623102600000|2021-06-07 21:50:00|82651.5|82540.5|82648.3|82537.3|82657.8|82546.8|82641.3|82530.3|246
1623102900000|2021-06-07 21:55:00|82643.8|82532.8|82645.9|82534.9|82660.7|82549.7|82635.9|82524.9|277
1623103200000|2021-06-07 22:00:00|82640|82529|82642.6|82531.6|82653.9|82542.9|82635.3|82524.3|483
1623103500000|2021-06-07 22:05:00|82644.8|82533.8|82632.8|82549.1|82659.1|82549.5|82632.8|82532.8|700
1623103800000|2021-06-07 22:10:00|82645.5|82547.9|82652.2|82541.2|82658.9|82547.9|82633.6|82531.4|664
1623104100000|2021-06-07 22:15:00|82653.9|82542.9|82648.7|82541.9|82655.3|82548.1|82640.2|82534.6|444
1623104400000|2021-06-07 22:20:00|82648.5|82542.5|82649.1|82550.2|82662.4|82559|82638.3|82539.4|396
1623104700000|2021-06-07 22:25:00|82647.4|82551.1|82656.3|82571.3|82664.9|82577.2|82641.7|82546.1|541
1623105000000|2021-06-07 22:30:00|82657|82570.7|82651.5|82563.6|82662.2|82575|82642.6|82559.3|419
1623105300000|2021-06-07 22:35:00|82651|82563.7|82644|82564.4|82659.7|82567.1|82640.2|82550.3|393
1623105600000|2021-06-07 22:40:00|82652.8|82566.7|82644.8|82560.1|82658.7|82566.7|82639.1|82547.9|414
1623105900000|2021-06-07 22:45:00|82646.2|82559.7|82659.8|82566.1|82661.7|82582.3|82632.3|82549.1|350
1623106200000|2021-06-07 22:50:00|82659.3|82567|82647.4|82557.3|82665|82571.3|82642|82552.9|439
1623106500000|2021-06-07 22:55:00|82645|82558.8|82645.7|82559.4|82658.2|82562.9|82638|82551|387
1623106800000|2021-06-07 23:00:00|82647|82559.3|82638|82588|82654.3|82590.5|82629.1|82556.5|571
1623107100000|2021-06-07 23:05:00|82648.3|82577.4|82643.3|82593.3|82666.3|82601.3|82633.6|82573.2|605
1623107400000|2021-06-07 23:10:00|82643.7|82593.7|82657.1|82607.1|82665.8|82614.9|82643.7|82580.1|530
1623107700000|2021-06-07 23:15:00|82657.8|82607.8|82656.2|82606.2|82660.2|82610.2|82651.6|82601.6|388
1623108000000|2021-06-07 23:20:00|82655.4|82605.4|82654|82604|82660|82610|82649.2|82599.2|374
1623108300000|2021-06-07 23:25:00|82653.8|82603.8|82655.5|82605.5|82664|82614|82650.8|82600.8|465
1623108600000|2021-06-07 23:30:00|82655.1|82605.1|82656.8|82606.8|82660.5|82610.5|82651.7|82601.7|477
1623108900000|2021-06-07 23:35:00|82657|82607|82651.8|82601.8|82660.5|82610.5|82651|82601|375
1623109200000|2021-06-07 23:40:00|82649.7|82599.7|82656.8|82606.8|82658.4|82608.4|82649.7|82599.7|418
1623109500000|2021-06-07 23:45:00|82656.5|82606.5|82651.6|82601.6|82657|82607|82647.9|82597.9|489
1623109800000|2021-06-07 23:50:00|82651.9|82601.9|82653.9|82603.9|82660.7|82610.7|82650.6|82600.6|422
1623110100000|2021-06-07 23:55:00|82654.1|82604.1|82657.9|82607.9|82661|82611|82650.4|82600.4|435
1623110400000|2021-06-08 00:00:00|82657.6|82607.6|82650.1|82600.1|82661.7|82611.7|82645.8|82595.8|872
1623110700000|2021-06-08 00:05:00|82650.4|82600.4|82645.8|82595.8|82655.3|82605.3|82640.8|82590.8|703
1623111000000|2021-06-08 00:10:00|82646.1|82596.1|82642.6|82592.6|82647.4|82597.4|82632.9|82582.9|704
1623111300000|2021-06-08 00:15:00|82644.6|82594.6|82639.2|82589.2|82646.4|82596.4|82637.5|82587.5|684
1623111600000|2021-06-08 00:20:00|82638.8|82588.8|82637.7|82587.7|82641.5|82591.5|82634.1|82584.1|782
1623111900000|2021-06-08 00:25:00|82636.9|82586.9|82659.5|82609.5|82667.7|82617.7|82626.6|82576.6|1302
1623112200000|2021-06-08 00:30:00|82659.9|82609.9|82660.8|82610.8|82670.6|82620.6|82656.8|82606.8|859
1623112500000|2021-06-08 00:35:00|82661.1|82611.1|82668.8|82618.8|82673.2|82623.2|82657.4|82607.4|871
1623112800000|2021-06-08 00:40:00|82668.9|82618.9|82672.5|82622.5|82686.5|82636.5|82665.9|82615.9|1026
1623113100000|2021-06-08 00:45:00|82672.4|82622.4|82682|82632|82690.4|82636.4|82672|82616.6|792
1623113400000|2021-06-08 00:50:00|82681.8|82631.8|82693.4|82643.4|82702.8|82652.8|82680.1|82630.1|1041
1623113700000|2021-06-08 00:55:00|82693.5|82643.5|82690.4|82640.4|82702.9|82652.9|82690.1|82640.1|999
1623114000000|2021-06-08 01:00:00|82690.6|82640.6|82682.4|82632.4|82698.2|82648.2|82679.9|82629.9|1267
1623114300000|2021-06-08 01:05:00|82682.7|82632.7|82640.8|82590.8|82683.2|82633.2|82640|82586.6|1022
1623114600000|2021-06-08 01:10:00|82640.4|82590.4|82648.7|82578.6|82655|82597|82635|82576.4|863
1623114900000|2021-06-08 01:15:00|82638.5|82588.5|82638.5|82588.5|82646.4|82590.3|82626.4|82567.3|1075
1623115200000|2021-06-08 01:20:00|82639.6|82589.6|82647.1|82597.1|82655.6|82600.6|82635.7|82583.5|1252
1623115500000|2021-06-08 01:25:00|82646.3|82596.3|82637.6|82587.6|82655.4|82600.8|82634.2|82582.6|1342
1623115800000|2021-06-08 01:30:00|82636.9|82586.9|82640.7|82590.7|82644.7|82594.7|82629.2|82568.5|1296
1623116100000|2021-06-08 01:35:00|82640.8|82590.8|82658|82608|82661.1|82611.1|82637.7|82587.7|1158
1623116400000|2021-06-08 01:40:00|82657.9|82607.9|82658|82608|82662.4|82612.4|82650.2|82600.2|1059
1623116700000|2021-06-08 01:45:00|82658.2|82608.2|82647.5|82597.5|82667.2|82611.3|82645.9|82595.9|1028
1623117000000|2021-06-08 01:50:00|82647.6|82597.6|82636|82562.7|82647.6|82597.6|82597.6|82547.6|1385
1623117300000|2021-06-08 01:55:00|82636.5|82564.8|82628.2|82578.2|82672.7|82622.7|82620.2|82559|1222
1623117600000|2021-06-08 02:00:00|82628|82578|82673.9|82623.9|82690.3|82640.3|82616|82566|1537
1623117900000|2021-06-08 02:05:00|82672.9|82622.9|82661.7|82611.7|82685.9|82635.9|82617.5|82567.5|1274
1623118200000|2021-06-08 02:10:00|82662.3|82612.3|82644.4|82594.4|82662.5|82612.5|82612.3|82562.3|1121
1623118500000|2021-06-08 02:15:00|82644.5|82594.5|82673.7|82623.7|82675.5|82625.5|82642.6|82592.6|700
1623118800000|2021-06-08 02:20:00|82673.3|82623.3|82633.3|82583.3|82685.7|82635.7|82631|82581|1150
1623119100000|2021-06-08 02:25:00|82633.6|82583.6|82683.1|82633.1|82684.6|82634.6|82623.4|82573.4|1146
1623119400000|2021-06-08 02:30:00|82683.4|82633.4|82682.3|82632.3|82692.4|82642.4|82665.5|82615.5|1230
1623119700000|2021-06-08 02:35:00|82681.9|82631.9|82669.7|82619.7|82688.1|82638.1|82666.5|82616.5|1287
1623120000000|2021-06-08 02:40:00|82669.4|82619.4|82638.8|82588.8|82669.4|82619.4|82637.2|82587.2|1408
1623120300000|2021-06-08 02:45:00|82639.5|82589.5|82643.4|82593.4|82650.6|82600.6|82638.3|82588.3|743
1623120600000|2021-06-08 02:50:00|82643.3|82593.3|82658|82608|82658.9|82608.9|82636.6|82586.6|1386
1623120900000|2021-06-08 02:55:00|82657.4|82607.4|82652.5|82602.5|82668.9|82617.3|82651.6|82597.5|1110
1623121200000|2021-06-08 03:00:00|82652.8|82602.8|82677.1|82627.1|82687|82637|82650.3|82600.3|1685
1623121500000|2021-06-08 03:05:00|82676.4|82626.4|82694.1|82644.1|82699.9|82649.9|82674.2|82624.2|773
1623121800000|2021-06-08 03:10:00|82694.2|82644.2|82693.2|82643.2|82711.2|82661.2|82683.1|82633.1|867
1623122100000|2021-06-08 03:15:00|82693.3|82643.3|82685.4|82635.4|82694.1|82644.1|82672.7|82622.7|1253
1623122400000|2021-06-08 03:20:00|82686|82636|82683|82633|82693.5|82643.5|82674.6|82624.6|1448
1623122700000|2021-06-08 03:25:00|82682.7|82632.7|82689.1|82639.1|82692.5|82642.5|82676.4|82626.4|1486
1623123000000|2021-06-08 03:30:00|82689.2|82639.2|82686.1|82636.1|82694.9|82644.9|82679.7|82629.7|1705
1623123300000|2021-06-08 03:35:00|82686.8|82636.8|82687.4|82637.4|82695.6|82645.6|82680.3|82630.3|1815
1623123600000|2021-06-08 03:40:00|82687.5|82637.5|82689.4|82639.4|82695.9|82645.9|82674.6|82624.6|1402
1623123900000|2021-06-08 03:45:00|82689.7|82639.7|82695.9|82645.9|82700.6|82650.6|82687.3|82637.3|674
1623124200000|2021-06-08 03:50:00|82695.7|82645.7|82690.1|82640.1|82696.7|82646.7|82682.3|82632.3|1290
1623124500000|2021-06-08 03:55:00|82689|82639|82694.6|82644.6|82698.8|82648.8|82685|82635|1292
1623124800000|2021-06-08 04:00:00|82694.7|82644.7|82692.2|82642.2|82698.9|82648.9|82684|82634|1276
1623125100000|2021-06-08 04:05:00|82692.3|82642.3|82689.4|82639.4|82696.4|82646.4|82686.3|82636.3|818
1623125400000|2021-06-08 04:10:00|82689.2|82639.2|82708.9|82658.9|82715.4|82665.4|82689|82639|888
1623125700000|2021-06-08 04:15:00|82709.2|82659.2|82706.2|82656.2|82715.4|82665.4|82703.1|82653.1|817
1623126000000|2021-06-08 04:20:00|82705.6|82655.6|82694.2|82644.2|82709|82659|82693.4|82643.4|735
1623126300000|2021-06-08 04:25:00|82694.1|82644.1|82681.9|82631.9|82696|82646|82679.8|82629.8|623
1623126600000|2021-06-08 04:30:00|82681.8|82631.8|82669.3|82619.3|82696.3|82646.3|82663.1|82613.1|990
1623126900000|2021-06-08 04:35:00|82669.1|82619.1|82677.4|82627.4|82681.1|82631.1|82667.2|82617.2|666
1623127200000|2021-06-08 04:40:00|82676.3|82626.3|82666.6|82616.6|82681.9|82631.9|82666|82616|583
1623127500000|2021-06-08 04:45:00|82666.9|82616.9|82675.4|82625.4|82678.9|82628.9|82666.9|82616.9|592
1623127800000|2021-06-08 04:50:00|82675.3|82625.3|82667.4|82617.4|82676.1|82626.1|82655.8|82605.8|627
1623128100000|2021-06-08 04:55:00|82667.6|82617.6|82682.4|82632.4|82683.5|82633.5|82665.7|82615.7|559
1623128400000|2021-06-08 05:00:00|82682.3|82632.3|82669.1|82619.1|82684.6|82634.6|82666.9|82616.9|2126
1623128700000|2021-06-08 05:05:00|82668.9|82618.9|82668.9|82618.9|82681.7|82631.7|82666.7|82616.7|2034
1623129000000|2021-06-08 05:10:00|82670.4|82620.4|82656.3|82606.3|82672.8|82622.8|82654.7|82604.7|2030
1623129300000|2021-06-08 05:15:00|82655.7|82605.7|82645.6|82595.6|82666.6|82616.6|82641.4|82591.4|1708
1623129600000|2021-06-08 05:20:00|82645.8|82595.8|82656.2|82606.2|82668.5|82618.5|82644.1|82594.1|771
1623129900000|2021-06-08 05:25:00|82656.8|82606.8|82664|82614|82668.4|82618.4|82653.9|82603.9|1076
1623130200000|2021-06-08 05:30:00|82662.9|82612.9|82675.6|82625.6|82680.4|82630.4|82662.6|82612.6|1521
1623130500000|2021-06-08 05:35:00|82675.5|82625.5|82662|82612|82676.7|82626.7|82649.8|82599.8|1184
1623130800000|2021-06-08 05:40:00|82661.7|82611.7|82657.9|82607.9|82661.9|82611.9|82655.9|82605.9|908
1623131100000|2021-06-08 05:45:00|82657.5|82607.5|82671.2|82621.2|82672.9|82622.9|82655.5|82605.5|892
1623131400000|2021-06-08 05:50:00|82671.3|82621.3|82680.6|82630.6|82683.1|82633.1|82660.2|82610.2|1011
1623131700000|2021-06-08 05:55:00|82681|82631|82675.9|82625.9|82688.3|82638.3|82669|82619|1588
1623132000000|2021-06-08 06:00:00|82673.4|82623.4|82631.5|82581.5|82676.6|82630.3|82628.2|82578.2|1276
1623132300000|2021-06-08 06:05:00|82631.8|82581.8|82605.4|82555.4|82632.3|82582.3|82596.3|82546.3|1173
1623132600000|2021-06-08 06:10:00|82604.1|82554.1|82609.9|82559.9|82613|82572.7|82583.6|82535.1|1258
1623132900000|2021-06-08 06:15:00|82610.4|82560.4|82622.4|82597.4|82639.6|82601.4|82593.7|82556.4|1159
1623133200000|2021-06-08 06:20:00|82619.7|82594.7|82626.5|82576.5|82649|82610.8|82607.4|82570.4|1056
1623133500000|2021-06-08 06:25:00|82625.9|82575.9|82604.3|82579.3|82629.2|82595.6|82603.7|82570.2|865
1623133800000|2021-06-08 06:30:00|82604|82579|82618.7|82593.7|82650.2|82615.7|82602.4|82577.4|1001
1623134100000|2021-06-08 06:35:00|82618.6|82593.6|82623.5|82598.5|82633.5|82606.2|82606.5|82581.5|812
1623134400000|2021-06-08 06:40:00|82623.2|82598.2|82610.6|82585.6|82631.1|82598.4|82598.4|82565.5|1077
1623134700000|2021-06-08 06:45:00|82610.4|82585.4|82614.1|82589.1|82624.7|82599.7|82608.9|82583.9|796
1623135000000|2021-06-08 06:50:00|82614.4|82589.4|82627.7|82602.7|82628.7|82603.7|82610.4|82585.4|962
1623135300000|2021-06-08 06:55:00|82626.8|82601.8|82622.6|82597.6|82628.9|82603.9|82602.7|82577.7|982
1623135600000|2021-06-08 07:00:00|82622.8|82597.8|82596.2|82571.2|82627.4|82597.8|82592.3|82567.3|1414
1623135900000|2021-06-08 07:05:00|82595|82570|82597.8|82572.8|82604.8|82579.8|82574.9|82549.9|1245
1623136200000|2021-06-08 07:10:00|82597.2|82572.2|82606.3|82581.3|82624.7|82599.7|82592.2|82567.2|1140
1623136500000|2021-06-08 07:15:00|82606.2|82581.2|82696.5|82671.5|82700.9|82675.9|82606.2|82581.2|1473
1623136800000|2021-06-08 07:20:00|82696.3|82671.3|82708.9|82683.9|82711.7|82686.7|82678.4|82645.5|1309
1623137100000|2021-06-08 07:25:00|82708.8|82683.8|82733|82683|82741.1|82711.4|82694.2|82656.9|1528
1623137400000|2021-06-08 07:30:00|82733.6|82683.6|82725.9|82700.9|82740.4|82710.3|82712|82681.6|1382
1623137700000|2021-06-08 07:35:00|82725.7|82700.7|82737.3|82712.3|82741.5|82716.5|82705|82679.7|1309
1623138000000|2021-06-08 07:40:00|82737.5|82712.5|82729.9|82704.9|82744.7|82715.6|82718.9|82692.8|1463
1623138300000|2021-06-08 07:45:00|82730.3|82705.3|82722|82697|82742.6|82717.6|82717|82692|1354
1623138600000|2021-06-08 07:50:00|82722.6|82697.6|82769|82744|82771.7|82746.7|82715.5|82690.5|1346
1623138900000|2021-06-08 07:55:00|82768.9|82743.9|82762.7|82712.7|82776.8|82751.8|82753.4|82711.6|1319
1623139200000|2021-06-08 08:00:00|82762.6|82712.6|82760.8|82735.8|82770.1|82742.9|82722.8|82691|1502
1623139500000|2021-06-08 08:05:00|82760.7|82735.7|82780.9|82755.9|82812.7|82778.3|82757|82732|1577
1623139800000|2021-06-08 08:10:00|82781.6|82756.6|82787.2|82762.2|82819.7|82786.6|82774.9|82747.8|1341
1623140100000|2021-06-08 08:15:00|82787.3|82762.3|82810.9|82785.9|82813.9|82788.9|82759.2|82734.2|1249
1623140400000|2021-06-08 08:20:00|82810.8|82785.8|82848.5|82823.5|82873.4|82840.9|82799|82774|1368
1623140700000|2021-06-08 08:25:00|82849.3|82824.3|82845|82820|82870|82845|82834.6|82807.9|1260
1623141000000|2021-06-08 08:30:00|82845.1|82820.1|82814.4|82789.4|82847.8|82822.8|82810.9|82785.9|1083
1623141300000|2021-06-08 08:35:00|82814.9|82789.9|82828.1|82803.1|82845.8|82820.8|82800.4|82765.1|1004
1623141600000|2021-06-08 08:40:00|82829|82804|82847.9|82822.9|82854.5|82829.5|82815.6|82790.6|1234
1623141900000|2021-06-08 08:45:00|82847.8|82822.8|82836.4|82811.4|82864.8|82839.8|82833.8|82808.8|1193
1623142200000|2021-06-08 08:50:00|82835.9|82810.9|82789.1|82764.1|82837.7|82812.7|82788.8|82763.8|1135
1623142500000|2021-06-08 08:55:00|82788.4|82763.4|82834.7|82784.7|82838.3|82788.3|82776.8|82746.5|1089
1623142800000|2021-06-08 09:00:00|82833.6|82783.6|82839.1|82814.1|82856.5|82831.5|82816|82781.5|1296
1623143100000|2021-06-08 09:05:00|82839.7|82814.7|82828.2|82803.2|82843.2|82818.2|82821.7|82796.7|1064
1623143400000|2021-06-08 09:10:00|82827.3|82802.3|82811.6|82786.6|82832.2|82807.2|82808.1|82778.5|1006
1623143700000|2021-06-08 09:15:00|82811.1|82786.1|82859.5|82834.5|82868.6|82843.6|82808.3|82783.3|1111
1623144000000|2021-06-08 09:20:00|82860.6|82835.6|82844.4|82819.4|82878.1|82853.1|82836.4|82811.4|1090
1623144300000|2021-06-08 09:25:00|82845.6|82820.6|82853.9|82828.9|82880.1|82855.1|82844.3|82819.3|1222
1623144600000|2021-06-08 09:30:00|82853.6|82828.6|82808.8|82783.8|82862.4|82836|82808|82783|1195
1623144900000|2021-06-08 09:35:00|82809.3|82784.3|82834.3|82809.3|82836.6|82810.1|82800.1|82775.1|959
1623145200000|2021-06-08 09:40:00|82834.6|82809.6|82859.4|82834.4|82867.9|82842.9|82830.2|82805.2|1078
1623145500000|2021-06-08 09:45:00|82858.7|82833.7|82863.3|82838.3|82898.1|82873.1|82854.8|82829.8|1124
1623145800000|2021-06-08 09:50:00|82863.2|82838.2|82833.2|82808.2|82868.6|82843.6|82831.7|82806.7|943
1623146100000|2021-06-08 09:55:00|82832.4|82807.4|82829.6|82804.6|82856.7|82831.7|82825.4|82797.6|1135
1623146400000|2021-06-08 10:00:00|82830.2|82805.2|82855|82830|82870.4|82845.4|82804.8|82771.1|1340
1623146700000|2021-06-08 10:05:00|82854.3|82829.3|82804|82779|82877.2|82852.2|82803.5|82766.9|1251
1623147000000|2021-06-08 10:10:00|82804.3|82779.3|82803.6|82778.6|82828|82800.9|82798.2|82773.2|1227
1623147300000|2021-06-08 10:15:00|82803.2|82778.2|82824.2|82799.2|82844.4|82817.9|82801.7|82776.7|1790
1623147600000|2021-06-08 10:20:00|82824|82799|82820.7|82795.7|82824.2|82799.2|82795.9|82770.9|1404
1623147900000|2021-06-08 10:25:00|82820.9|82795.9|82820.8|82795.8|82841.7|82816.7|82806.6|82781.6|1344
1623148200000|2021-06-08 10:30:00|82820.7|82795.7|82798.7|82773.7|82823.3|82798.3|82771.6|82741.7|1440
1623148500000|2021-06-08 10:35:00|82798.8|82773.8|82793|82768|82816.1|82791.1|82789.3|82764.3|1327
1623148800000|2021-06-08 10:40:00|82794|82769|82791.6|82766.6|82805.6|82780.6|82777.4|82752.4|1117
1623149100000|2021-06-08 10:45:00|82791.8|82766.8|82779.6|82754.6|82794.3|82767.3|82766.4|82740.8|1154
1623149400000|2021-06-08 10:50:00|82779.1|82754.1|82760|82735|82784.6|82755.3|82747.1|82713|1343
1623149700000|2021-06-08 10:55:00|82759.3|82734.3|82779.7|82754.7|82787.5|82762.5|82746.6|82721.6|1115
1623150000000|2021-06-08 11:00:00|82778.7|82753.7|82754.9|82729.9|82781.9|82756.9|82753.2|82728.2|1297
1623150300000|2021-06-08 11:05:00|82754.7|82729.7|82759.4|82734.4|82774.6|82749.6|82753|82728|1219
1623150600000|2021-06-08 11:10:00|82758.8|82733.8|82753.3|82728.3|82774.9|82749.9|82749.9|82724.9|1070
1623150900000|2021-06-08 11:15:00|82753.2|82728.2|82746.4|82721.4|82756.9|82731.9|82739.6|82714.6|898
1623151200000|2021-06-08 11:20:00|82746.6|82721.6|82790.9|82765.9|82792.8|82767.8|82745|82720|1120
1623151500000|2021-06-08 11:25:00|82790.6|82765.6|82798.3|82773.3|82801.9|82776.9|82784.5|82759.5|1169
1623151800000|2021-06-08 11:30:00|82798|82773|82821.3|82796.3|82823.9|82798.9|82792|82759.2|1141
1623152100000|2021-06-08 11:35:00|82820.7|82795.7|82803.5|82778.5|82853.1|82815.6|82802.7|82769.2|852
1623152400000|2021-06-08 11:40:00|82804.3|82779.3|82752.7|82727.7|82826.9|82793.7|82747.3|82722.3|1390
1623152700000|2021-06-08 11:45:00|82752.8|82727.8|82748.6|82723.6|82758.1|82733.1|82727.7|82702.7|1201
1623153000000|2021-06-08 11:50:00|82747.6|82722.6|82772.9|82747.9|82774.3|82749.3|82732.2|82707.2|1146
1623153300000|2021-06-08 11:55:00|82772.2|82747.2|82753.1|82728.1|82776.4|82751.4|82741.8|82716.8|1524
1623153600000|2021-06-08 12:00:00|82752.8|82727.8|82740.2|82715.2|82756.4|82731.4|82729.1|82702|1328
1623153900000|2021-06-08 12:05:00|82740.4|82715.4|82739.4|82714.4|82753|82728|82725.3|82700.3|1336
1623154200000|2021-06-08 12:10:00|82739.2|82714.2|82722.6|82697.6|82744.8|82719.8|82720.9|82695.9|1270
1623154500000|2021-06-08 12:15:00|82722.8|82697.8|82693|82668|82730.4|82705.4|82686.6|82661.6|1369
1623154800000|2021-06-08 12:20:00|82693.5|82668.5|82692.3|82667.3|82704|82679|82679.5|82654.5|1448
1623155100000|2021-06-08 12:25:00|82691.3|82666.3|82658.6|82633.6|82699.7|82674.7|82652.8|82627.8|1388
1623155400000|2021-06-08 12:30:00|82667|82617|82670.3|82645.3|82679.4|82654.4|82620.1|82595.1|1539
1623155700000|2021-06-08 12:35:00|82670.2|82645.2|82655.9|82630.9|82670.6|82645.6|82626.4|82601.4|1739
1623156000000|2021-06-08 12:40:00|82654.5|82629.5|82703.7|82678.7|82709.9|82684.9|82650.9|82625.9|1631
1623156300000|2021-06-08 12:45:00|82703.3|82678.3|82742.9|82717.9|82761.9|82736.9|82693.7|82668.7|1680
1623156600000|2021-06-08 12:50:00|82743|82718|82738.4|82713.4|82755.3|82730.3|82716.9|82691.9|1743
1623156900000|2021-06-08 12:55:00|82738.7|82713.7|82726|82701|82739.6|82714.6|82711.2|82686.2|1473
1623157200000|2021-06-08 13:00:00|82726.3|82701.3|82689.3|82664.3|82729.2|82704.2|82688.7|82663.7|1472
1623157500000|2021-06-08 13:05:00|82689.2|82664.2|82681.8|82656.8|82691.4|82666.4|82653.2|82628.2|1434
1623157800000|2021-06-08 13:10:00|82693.5|82643.5|82647.7|82622.7|82693.5|82659.2|82623.8|82598.8|1255
1623158100000|2021-06-08 13:15:00|82647.8|82622.8|82637|82612|82651.5|82626.5|82621.6|82596.6|1353
1623158400000|2021-06-08 13:20:00|82637.7|82612.7|82642.5|82617.5|82660.1|82629.2|82626.9|82597.9|1106
1623158700000|2021-06-08 13:25:00|82643.9|82618.9|82662.4|82637.4|82665.3|82640.3|82633.4|82603|966
1623159000000|2021-06-08 13:30:00|82661.5|82636.5|82678.8|82653.8|82688.5|82663.5|82644.3|82619.3|1114
1623159300000|2021-06-08 13:35:00|82677.2|82652.2|82717.8|82692.8|82743|82717.8|82676.3|82651.3|1103
1623159600000|2021-06-08 13:40:00|82718.4|82693.4|82727.5|82702.5|82737.5|82712.5|82695.9|82670.9|1537
1623159900000|2021-06-08 13:45:00|82727.4|82702.4|82697.1|82672.1|82744.4|82712.2|82689.9|82655.9|1630
1623160200000|2021-06-08 13:50:00|82697|82672|82724.6|82699.6|82761.8|82725.3|82695.9|82670.9|1603
1623160500000|2021-06-08 13:55:00|82724.4|82699.4|82726.9|82701.9|82751.2|82714.3|82677.6|82643.5|1835
1623160800000|2021-06-08 14:00:00|82724.6|82699.6|82674.4|82649.4|82731.8|82706.8|82655.1|82622.1|1917
1623161100000|2021-06-08 14:05:00|82673.4|82648.4|82634.9|82609.9|82684.8|82657.9|82625.7|82600.7|1615
1623161400000|2021-06-08 14:10:00|82634.7|82609.7|82645.9|82620.9|82658.3|82622.4|82611.9|82574.6|1589
1623161700000|2021-06-08 14:15:00|82646|82621|82664.4|82639.4|82665.5|82640.5|82634.7|82605.4|1450
1623162000000|2021-06-08 14:20:00|82664|82639|82688.7|82663.7|82715.8|82684.1|82655.8|82630.8|1467
1623162300000|2021-06-08 14:25:00|82689.2|82664.2|82694.3|82669.3|82713.3|82680.1|82686.8|82658.9|1260
1623162600000|2021-06-08 14:30:00|82694.2|82669.2|82679.8|82654.8|82714|82682.6|82671.9|82638.3|1430
1623162900000|2021-06-08 14:35:00|82679.9|82654.9|82684.6|82659.6|82698.1|82673.1|82676.3|82651.3|1306
1623163200000|2021-06-08 14:40:00|82684.5|82659.5|82668.9|82643.9|82684.5|82659.5|82633.7|82608.7|1456
1623163500000|2021-06-08 14:45:00|82667.2|82642.2|82679|82654|82681.6|82656.6|82651|82626|1577
1623163800000|2021-06-08 14:50:00|82678.6|82653.6|82629.1|82604.1|82682.2|82657.2|82619.1|82584.2|1739
1623164100000|2021-06-08 14:55:00|82629.7|82604.7|82676.8|82651.8|82687|82662|82619.2|82594.2|1926
1623164400000|2021-06-08 15:00:00|82677.1|82652.1|82689.7|82664.7|82702.4|82671.6|82675.3|82638.4|1528
1623164700000|2021-06-08 15:05:00|82689.6|82664.6|82685.7|82660.7|82704.6|82668.7|82675.1|82639.7|1074
1623165000000|2021-06-08 15:10:00|82685.6|82660.6|82718|82693|82722.7|82697.7|82683.3|82658.3|1047
1623165300000|2021-06-08 15:15:00|82718.5|82693.5|82711.3|82686.3|82728.8|82703.8|82702|82663.9|1343
1623165600000|2021-06-08 15:20:00|82711.6|82686.6|82725.8|82700.8|82750|82725|82710.7|82685.7|1412
1623165900000|2021-06-08 15:25:00|82724.5|82699.5|82718.9|82693.9|82752|82727|82703|82678|1398
1623166200000|2021-06-08 15:30:00|82719|82694|82698.3|82673.3|82719.9|82694.9|82696.2|82671.2|1074
1623166500000|2021-06-08 15:35:00|82698.4|82673.4|82725.7|82700.7|82729.8|82704.8|82695.8|82670.8|1359
1623166800000|2021-06-08 15:40:00|82724.7|82699.7|82721.7|82696.7|82728.7|82703.7|82707.3|82682.3|1076
1623167100000|2021-06-08 15:45:00|82721.9|82696.9|82681.8|82656.8|82721.9|82696.9|82673.8|82640.6|1200
1623167400000|2021-06-08 15:50:00|82682.1|82657.1|82677.8|82652.8|82685.6|82660.6|82671.4|82646.4|1044
1623167700000|2021-06-08 15:55:00|82679.3|82654.3|82658.1|82633.1|82683.1|82658.1|82655.1|82630.1|1008
1623168000000|2021-06-08 16:00:00|82658|82633|82674.7|82649.7|82687.7|82651.3|82650.3|82612|1134
1623168300000|2021-06-08 16:05:00|82674.8|82649.8|82688.8|82663.8|82706.6|82669.5|82669.9|82633.8|1069
1623168600000|2021-06-08 16:10:00|82688.6|82663.6|82701.4|82651.4|82712.8|82674.8|82682.6|82644.6|949
1623168900000|2021-06-08 16:15:00|82701.2|82651.2|82718.8|82668.8|82724|82684.8|82690|82651.2|822
1623169200000|2021-06-08 16:20:00|82718.7|82668.7|82738.2|82688.2|82747.7|82706.8|82706.5|82665.5|947
1623169500000|2021-06-08 16:25:00|82738.3|82688.3|82715.9|82665.9|82748.1|82710.7|82700.6|82660.2|1012
1623169800000|2021-06-08 16:30:00|82715.5|82665.5|82715.3|82665.3|82720|82676.4|82692.2|82652.8|734
1623170100000|2021-06-08 16:35:00|82715.2|82665.2|82716.3|82666.3|82725.9|82689.2|82700.6|82662.5|711
1623170400000|2021-06-08 16:40:00|82716.1|82666.1|82698.1|82673.1|82716.7|82677.5|82695.4|82657.2|780
1623170700000|2021-06-08 16:45:00|82697.8|82672.8|82715.3|82665.3|82719.8|82681.4|82697.8|82653.7|896
1623171000000|2021-06-08 16:50:00|82716.7|82666.7|82692.6|82642.6|82718.4|82671.4|82691.5|82641.5|816
1623171300000|2021-06-08 16:55:00|82692.5|82642.5|82676.4|82651.4|82706.7|82668.2|82675|82630.9|989
1623171600000|2021-06-08 17:00:00|82676.5|82651.5|82699.7|82649.7|82702.5|82665.5|82675.7|82635.5|1052
1623171900000|2021-06-08 17:05:00|82699.6|82649.6|82682.8|82657.8|82702.8|82664.5|82678.4|82642.2|720
1623172200000|2021-06-08 17:10:00|82683.1|82658.1|82694.2|82644.2|82700.7|82668.4|82675.6|82637.4|917
1623172500000|2021-06-08 17:15:00|82694.5|82644.5|82667.3|82642.3|82713.3|82676.4|82666|82630|986
1623172800000|2021-06-08 17:20:00|82667.2|82642.2|82697.4|82647.4|82699.1|82656.4|82646.2|82609.4|1049
1623173100000|2021-06-08 17:25:00|82697.7|82647.7|82675.9|82650.9|82712.1|82677.6|82673.9|82644.8|975
1623173400000|2021-06-08 17:30:00|82675.4|82650.4|82699.8|82674.8|82708.3|82678.1|82661.6|82623.6|948
1623173700000|2021-06-08 17:35:00|82697.8|82672.8|82687.8|82637.8|82705.9|82674.2|82674.7|82636.8|669
1623174000000|2021-06-08 17:40:00|82687.5|82637.5|82677.1|82627.1|82696.7|82646.7|82664.4|82622.3|684
1623174300000|2021-06-08 17:45:00|82676.3|82626.3|82670.3|82620.3|82680.2|82642.4|82658.4|82619.6|704
1623174600000|2021-06-08 17:50:00|82670.6|82620.6|82668.8|82618.8|82674.8|82639.2|82655.2|82617.8|590
1623174900000|2021-06-08 17:55:00|82668.7|82618.7|82666.1|82616.1|82669.5|82630.5|82642.6|82603.6|794
1623175200000|2021-06-08 18:00:00|82666.2|82616.2|82654.2|82604.2|82667.5|82624.9|82641.1|82603.1|728
1623175500000|2021-06-08 18:05:00|82653.8|82603.8|82649.8|82599.8|82654.8|82613.7|82634.1|82599.4|529
1623175800000|2021-06-08 18:10:00|82649.4|82599.4|82648.4|82598.4|82654.5|82615.2|82634.9|82595.4|510
1623176100000|2021-06-08 18:15:00|82648.6|82598.6|82637.9|82587.9|82648.6|82607.6|82627.4|82585.1|556
1623176400000|2021-06-08 18:20:00|82638.1|82588.1|82621.6|82596.6|82639.5|82601.3|82615.8|82578.5|747
1623176700000|2021-06-08 18:25:00|82622.2|82597.2|82621.2|82596.2|82634.7|82598.7|82616.5|82582.6|576
1623177000000|2021-06-08 18:30:00|82622.1|82597.1|82632.1|82582.1|82635.6|82599.5|82617.3|82578.5|632
1623177300000|2021-06-08 18:35:00|82633.2|82583.2|82641.8|82591.8|82645.1|82598.3|82619.2|82582|629
1623177600000|2021-06-08 18:40:00|82641.7|82591.7|82649.1|82599.1|82650|82600|82641.3|82591.3|613
1623177900000|2021-06-08 18:45:00|82649.4|82599.4|82641.1|82591.1|82655.6|82613.3|82638.3|82590.5|664
1623178200000|2021-06-08 18:50:00|82641.5|82591.5|82626.2|82601.2|82647.9|82610.2|82623.6|82584.7|580
1623178500000|2021-06-08 18:55:00|82625.9|82600.9|82615.4|82590.4|82640.4|82600.9|82601.7|82563|1038
1623178800000|2021-06-08 19:00:00|82615.2|82590.2|82621.3|82596.3|82628|82598.1|82610.2|82570.2|721
1623179100000|2021-06-08 19:05:00|82621.1|82596.1|82624.7|82599.7|82641.4|82606.2|82620.6|82587.8|503
1623179400000|2021-06-08 19:10:00|82624.6|82599.6|82639.4|82614.4|82646.2|82615.1|82621.5|82584.6|657
1623179700000|2021-06-08 19:15:00|82639.8|82614.8|82661|82611|82664.5|82619.7|82633.1|82595.7|578
1623180000000|2021-06-08 19:20:00|82661.1|82611.1|82654.2|82629.2|82661.5|82629.8|82640.2|82601.6|707
1623180300000|2021-06-08 19:25:00|82653.7|82628.7|82649.6|82624.6|82665.9|82631.3|82642.2|82607.1|771
1623180600000|2021-06-08 19:30:00|82649.8|82624.8|82659.6|82609.6|82665.6|82626.3|82643.4|82606.8|595
1623180900000|2021-06-08 19:35:00|82660.1|82610.1|82670.1|82620.1|82670.4|82626.5|82649.3|82608.8|676
1623181200000|2021-06-08 19:40:00|82670.3|82620.3|82709.2|82659.2|82720.9|82677.7|82669.5|82619.5|934
1623181500000|2021-06-08 19:45:00|82708.6|82658.6|82716.7|82666.7|82722.6|82679.1|82700.5|82657.6|704
1623181800000|2021-06-08 19:50:00|82716.4|82666.4|82716|82666|82734.6|82693.4|82712.6|82664.5|819
1623182100000|2021-06-08 19:55:00|82715.7|82665.7|82724.4|82674.4|82731.5|82688.8|82706|82661.2|937
1623182400000|2021-06-08 20:00:00|82724.6|82674.6|82718.6|82668.6|82732.3|82682.3|82712.2|82662.2|866
1623182700000|2021-06-08 20:05:00|82719.5|82669.5|82706.2|82656.2|82720|82670|82705.4|82655.4|345
1623183000000|2021-06-08 20:10:00|82706.1|82656.1|82712.2|82662.2|82716.4|82666.4|82705.3|82655.3|390
1623183300000|2021-06-08 20:15:00|82711.5|82661.5|82711.6|82661.6|82715.5|82665.5|82703.5|82653.5|381
1623183600000|2021-06-08 20:20:00|82711.5|82661.5|82709.7|82659.7|82718.3|82668.3|82699.5|82649.5|365
1623183900000|2021-06-08 20:25:00|82711.6|82661.6|82710.6|82660.6|82714.1|82664.1|82706.5|82656.5|358
1623184200000|2021-06-08 20:30:00|82711.3|82661.3|82713.3|82663.3|82717.4|82674.7|82698.5|82659.6|392
1623184500000|2021-06-08 20:35:00|82713.5|82663.5|82727.1|82677.1|82728.1|82684.5|82709.5|82661|364
1623184800000|2021-06-08 20:40:00|82726.9|82676.9|82722.6|82672.6|82728.6|82678.6|82720|82670|529
1623185100000|2021-06-08 20:45:00|82723.7|82673.7|82721.5|82671.5|82735.5|82685.5|82719.8|82669.8|637
1623185400000|2021-06-08 20:50:00|82722.4|82672.4|82744.4|82694.4|82747.8|82697.8|82701|82651|1237
1623185700000|2021-06-08 20:55:00|82744|82694|82737|82666.8|82760.2|82695.8|82723.4|82657|744
1623186000000|2021-06-08 21:00:00|82779.4|82668.4|82788|82677|82802.9|82691.9|82771|82660|65
1623186300000|2021-06-08 21:05:00|82815|82704|82808.1|82697.1|82836.2|82725.2|82777.1|82666.1|193
1623186600000|2021-06-08 21:10:00|82802|82691|82813|82702|82823.4|82712.4|82780.5|82669.5|171
1623186900000|2021-06-08 21:15:00|82812.9|82701.9|82812.3|82701.3|82848.5|82737.5|82794.5|82683.5|137
1623187200000|2021-06-08 21:20:00|82812.2|82701.2|82826.8|82715.8|82848.5|82737.5|82802.7|82691.7|144
1623187500000|2021-06-08 21:25:00|82806.3|82695.3|82805.9|82694.9|82848.1|82737.1|82791.7|82680.7|190
1623187800000|2021-06-08 21:30:00|82805.1|82694.1|82813.4|82702.4|82827.8|82716.8|82797.5|82686.5|368
1623188100000|2021-06-08 21:35:00|82808.7|82697.7|82810.3|82699.3|82828.9|82717.9|82803|82692|281
1623188400000|2021-06-08 21:40:00|82810.4|82699.4|82813.9|82702.9|82831.1|82720.1|82802|82691|293
1623188700000|2021-06-08 21:45:00|82813.6|82702.6|82813.8|82702.8|82819.4|82708.4|82803.4|82692.4|300
1623189000000|2021-06-08 21:50:00|82815.2|82704.2|82811.4|82700.4|82819.8|82708.8|82798.9|82687.9|361
1623189300000|2021-06-08 21:55:00|82810.4|82699.4|82808.7|82697.7|82825.1|82714.1|82793.2|82682.2|308
1623189600000|2021-06-08 22:00:00|82809.3|82698.3|82775.6|82683.2|82820.3|82709.3|82770.6|82671.9|946
1623189900000|2021-06-08 22:05:00|82767.7|82690|82763.1|82689.4|82794.8|82735.4|82727.5|82670.7|895
1623190200000|2021-06-08 22:10:00|82765.7|82687.7|82733.5|82683.5|82774.6|82692.6|82729.6|82667.1|929
1623190500000|2021-06-08 22:15:00|82734.3|82684.3|82735|82685|82753|82689.1|82727|82663.9|377
1623190800000|2021-06-08 22:20:00|82734.3|82684.3|82725.5|82675.5|82746.5|82684.9|82715.8|82662.8|433
1623191100000|2021-06-08 22:25:00|82739.1|82668.8|82721.9|82671.9|82739.1|82679.7|82714.6|82664.3|594
1623191400000|2021-06-08 22:30:00|82721.4|82671.4|82725.4|82675.4|82737.9|82679.7|82717.7|82667.3|521
1623191700000|2021-06-08 22:35:00|82725.8|82675.8|82752.9|82702.9|82774.8|82710.2|82721.6|82669.3|706
1623192000000|2021-06-08 22:40:00|82752.6|82702.6|82751.4|82701.4|82768.7|82707.3|82744.4|82686.4|394
1623192300000|2021-06-08 22:45:00|82751.7|82701.7|82759.1|82709.1|82767.5|82716.1|82746.4|82689|871
1623192600000|2021-06-08 22:50:00|82763.3|82713.3|82761.5|82711.5|82777.8|82719.7|82754.7|82697.8|266
1623192900000|2021-06-08 22:55:00|82763.1|82713.1|82764.9|82714.9|82780.9|82720.7|82752.3|82700.2|613
1623193200000|2021-06-08 23:00:00|82764.5|82714.5|82764.8|82714.8|82768.7|82718.7|82759|82709|351
1623193500000|2021-06-08 23:05:00|82765.6|82715.6|82767.6|82717.6|82768.2|82718.2|82756.9|82706.9|333
1623193800000|2021-06-08 23:10:00|82767.5|82717.5|82762.6|82712.6|82768.3|82718.3|82756|82706|569
1623194100000|2021-06-08 23:15:00|82761.4|82711.4|82755.8|82705.8|82766.9|82716.9|82753.1|82703.1|527
1623194400000|2021-06-08 23:20:00|82753.6|82703.6|82755.3|82705.3|82762.2|82720.7|82745.7|82701.4|489
1623194700000|2021-06-08 23:25:00|82756.1|82706.1|82755.6|82705.6|82767.9|82717.9|82750.8|82700.8|543
1623195000000|2021-06-08 23:30:00|82755|82705|82759.1|82709.1|82765.2|82722.7|82740.4|82702.1|379
1623195300000|2021-06-08 23:35:00|82759|82709|82759.4|82709.4|82765.1|82715.1|82750.5|82700.5|718
1623195600000|2021-06-08 23:40:00|82758.7|82708.7|82758.4|82708.4|82763.6|82713.6|82752.6|82702.6|328
1623195900000|2021-06-08 23:45:00|82759.8|82709.8|82762|82712|82784.4|82726.3|82720.3|82670|1047
1623196200000|2021-06-08 23:50:00|82761.1|82711.1|82747.5|82697.5|82774.1|82724.1|82706.4|82646.8|1011
1623196500000|2021-06-08 23:55:00|82748.4|82698.4|82753.7|82703.7|82760.8|82710.8|82711.3|82661.3|1041
1623196800000|2021-06-09 00:00:00|82752.7|82702.7|82721.4|82671.4|82765.7|82714.2|82713.7|82646.9|1596
1623197100000|2021-06-09 00:05:00|82723.5|82673.5|82732.9|82682.9|82758.1|82708.1|82720.3|82670.3|849
1623197400000|2021-06-09 00:10:00|82733.4|82683.4|82740.6|82690.6|82746.3|82696.3|82731.3|82681.3|849
1623197700000|2021-06-09 00:15:00|82741.1|82691.1|82740.1|82690.1|82745|82695|82734.3|82684.3|679
1623198000000|2021-06-09 00:20:00|82740.2|82690.2|82728|82678|82746.3|82696.3|82723|82673|1097
1623198300000|2021-06-09 00:25:00|82728.1|82678.1|82720.2|82670.2|82731.7|82681.7|82713.8|82663.8|1033
1623198600000|2021-06-09 00:30:00|82719.9|82669.9|82717|82667|82722.7|82672.7|82710.2|82660.2|778
1623198900000|2021-06-09 00:35:00|82717.1|82667.1|82731.3|82681.3|82733.7|82683.7|82716.7|82666.7|665
1623199200000|2021-06-09 00:40:00|82731.1|82681.1|82732.8|82682.8|82734.4|82684.4|82722.5|82672.5|631
1623199500000|2021-06-09 00:45:00|82732.3|82682.3|82732.4|82682.4|82734.9|82684.9|82721|82671|753
1623199800000|2021-06-09 00:50:00|82732.5|82682.5|82739.4|82689.4|82742.6|82692.6|82720.5|82670.5|1006
1623200100000|2021-06-09 00:55:00|82740|82690|82734.9|82684.9|82741|82691|82726.7|82676.7|869
1623200400000|2021-06-09 01:00:00|82735.3|82685.3|82733|82683|82742.3|82692.3|82732|82682|1157
1623200700000|2021-06-09 01:05:00|82732.8|82682.8|82733.6|82683.6|82740.1|82690.1|82731|82681|793
1623201000000|2021-06-09 01:10:00|82733.3|82683.3|82733.3|82683.3|82741.5|82691.5|82728.8|82678.8|963
1623201300000|2021-06-09 01:15:00|82734.1|82684.1|82733.3|82683.3|82736.7|82686.7|82731.5|82681.5|844
1623201600000|2021-06-09 01:20:00|82733.2|82683.2|82734.5|82684.5|82741.7|82691.7|82714.7|82664.7|1110
1623201900000|2021-06-09 01:25:00|82734.3|82684.3|82740.3|82690.3|82743.8|82693.8|82728.8|82672.8|1238
1623202200000|2021-06-09 01:30:00|82740.1|82690.1|82735.2|82685.2|82750.8|82700.8|82734|82684|972
1623202500000|2021-06-09 01:35:00|82735.3|82685.3|82733|82683|82742.7|82692.7|82730.5|82680.5|860
1623202800000|2021-06-09 01:40:00|82732.7|82682.7|82720.2|82670.2|82737.8|82687.8|82719.5|82669.5|860
1623203100000|2021-06-09 01:45:00|82722.5|82672.5|82716.2|82666.2|82726.4|82676.4|82714.2|82664.2|1113
1623203400000|2021-06-09 01:50:00|82715.9|82665.9|82714.2|82664.2|82719.6|82669.6|82709.8|82659.8|895
1623203700000|2021-06-09 01:55:00|82714.1|82664.1|82700.6|82650.6|82719.1|82669.1|82697.8|82647.8|1070
1623204000000|2021-06-09 02:00:00|82700.7|82650.7|82698.6|82648.6|82706.7|82656.7|82695.7|82645.7|1340
1623204300000|2021-06-09 02:05:00|82698.9|82648.9|82698.7|82648.7|82701.5|82651.5|82689.7|82639.7|880
1623204600000|2021-06-09 02:10:00|82698.2|82648.2|82703.6|82653.6|82707|82657|82698|82648|994
1623204900000|2021-06-09 02:15:00|82703.8|82653.8|82714.4|82664.4|82715.3|82665.3|82703.8|82653.8|909
1623205200000|2021-06-09 02:20:00|82714.1|82664.1|82713.4|82663.4|82719.9|82669.9|82708.7|82658.7|820
1623205500000|2021-06-09 02:25:00|82712.7|82662.7|82713.1|82663.1|82716.5|82666.5|82709.1|82659.1|793
1623205800000|2021-06-09 02:30:00|82712.6|82662.6|82713.9|82663.9|82716.5|82666.5|82705.6|82655.6|735
1623206100000|2021-06-09 02:35:00|82713.5|82663.5|82708.3|82658.3|82718.3|82668.3|82704.8|82654.8|867
1623206400000|2021-06-09 02:40:00|82708|82658|82697.1|82647.1|82710.3|82660.3|82692.3|82642.3|627
1623206700000|2021-06-09 02:45:00|82697.3|82647.3|82695.9|82645.9|82705.1|82655.1|82695.9|82645.9|777
1623207000000|2021-06-09 02:50:00|82697.1|82647.1|82676.7|82626.7|82702|82652|82675.5|82625.5|766
1623207300000|2021-06-09 02:55:00|82675.9|82625.9|82658.6|82608.6|82683.1|82633.1|82656.9|82606.9|851
1623207600000|2021-06-09 03:00:00|82658.3|82608.3|82656.9|82606.9|82666.8|82616.8|82649.2|82599.2|803
1623207900000|2021-06-09 03:05:00|82656.5|82606.5|82660.8|82610.8|82663.5|82613.5|82656.5|82606.5|863
1623208200000|2021-06-09 03:10:00|82660.2|82610.2|82666.1|82616.1|82670.5|82620.5|82656.6|82606.6|1170
1623208500000|2021-06-09 03:15:00|82666|82616|82663.4|82613.4|82667.8|82617.8|82659.1|82609.1|1262
1623208800000|2021-06-09 03:20:00|82666.6|82616.6|82681.3|82631.3|82683.8|82633.8|82665.1|82615.1|1058
1623209100000|2021-06-09 03:25:00|82680.7|82630.7|82675.2|82625.2|82681.5|82631.5|82673.7|82623.7|755
1623209400000|2021-06-09 03:30:00|82675.1|82625.1|82674.8|82624.8|82681|82631|82670.7|82620.7|785
1623209700000|2021-06-09 03:35:00|82674.9|82624.9|82669.2|82619.2|82677.9|82627.9|82666.1|82616.1|635
1623210000000|2021-06-09 03:40:00|82669.3|82619.3|82675.3|82625.3|82680|82630|82665.2|82615.2|598
1623210300000|2021-06-09 03:45:00|82675.5|82625.5|82687.1|82637.1|82690.7|82640.7|82673.9|82623.9|744
1623210600000|2021-06-09 03:50:00|82687.2|82637.2|82688.2|82638.2|82700.8|82650.8|82684.1|82634.1|861
1623210900000|2021-06-09 03:55:00|82687.9|82637.9|82690.4|82640.4|82692.7|82642.7|82684.9|82634.9|900
1623211200000|2021-06-09 04:00:00|82690.1|82640.1|82698.4|82648.4|82703.6|82653.6|82689.5|82639.5|857
1623211500000|2021-06-09 04:05:00|82699.9|82649.9|82694.3|82644.3|82701.8|82651.8|82693.2|82643.2|748
1623211800000|2021-06-09 04:10:00|82694.5|82644.5|82689.2|82639.2|82698|82648|82687.2|82637.2|816
1623212100000|2021-06-09 04:15:00|82689.8|82639.8|82693.1|82643.1|82697.5|82647.5|82683.2|82633.2|839
1623212400000|2021-06-09 04:20:00|82693.3|82643.3|82690.5|82640.5|82697.5|82647.5|82687.7|82637.7|901
1623212700000|2021-06-09 04:25:00|82690.1|82640.1|82687|82637|82691.9|82641.9|82684.1|82634.1|801
1623213000000|2021-06-09 04:30:00|82688.6|82638.6|82691.5|82641.5|82692.6|82642.6|82684.5|82634.5|626
1623213300000|2021-06-09 04:35:00|82691.9|82641.9|82692.4|82642.4|82695.5|82654.1|82679.1|82635.3|567
1623213600000|2021-06-09 04:40:00|82692.8|82642.8|82692.7|82642.7|82699.1|82649.1|82691|82641|735
1623213900000|2021-06-09 04:45:00|82692.6|82642.6|82691.3|82641.3|82696.5|82646.5|82687.9|82637.9|648
1623214200000|2021-06-09 04:50:00|82692.4|82642.4|82690.5|82640.5|82695.5|82654.6|82679.5|82633.3|642
1623214500000|2021-06-09 04:55:00|82690.6|82640.6|82687|82637|82692.5|82642.5|82684.6|82634.6|571
1623214800000|2021-06-09 05:00:00|82687.2|82637.2|82694|82644|82698.9|82648.9|82684.8|82634.8|666
1623215100000|2021-06-09 05:05:00|82694.1|82644.1|82687.5|82637.5|82695.6|82645.6|82683.8|82633.8|584
1623215400000|2021-06-09 05:10:00|82687.8|82637.8|82693|82643|82694.9|82644.9|82684.4|82634.4|508
1623215700000|2021-06-09 05:15:00|82693.2|82643.2|82687.7|82637.7|82695.6|82645.6|82683.2|82633.2|551
1623216000000|2021-06-09 05:20:00|82687.8|82637.8|82688.7|82638.7|82693.4|82643.4|82686.3|82636.3|518
1623216300000|2021-06-09 05:25:00|82688.8|82638.8|82685|82635|82690.3|82640.3|82680.8|82630.8|499
1623216600000|2021-06-09 05:30:00|82685.1|82635.1|82687.2|82637.2|82690.4|82640.4|82683.1|82633.1|613
1623216900000|2021-06-09 05:35:00|82687.3|82637.3|82696.5|82646.5|82699.6|82649.6|82687.3|82637.3|518
1623217200000|2021-06-09 05:40:00|82696.8|82646.8|82698.3|82648.3|82704.9|82654.9|82687.9|82637.9|563
1623217500000|2021-06-09 05:45:00|82698.1|82648.1|82711.6|82661.6|82713.9|82663.9|82697.5|82647.5|662
1623217800000|2021-06-09 05:50:00|82709.3|82659.3|82713.6|82663.6|82721.9|82671.9|82708.7|82658.7|713
1623218100000|2021-06-09 05:55:00|82715.4|82665.4|82713.8|82663.8|82715.6|82665.6|82703.2|82653.2|805
1623218400000|2021-06-09 06:00:00|82713.1|82663.1|82694.4|82669.4|82724.5|82674.5|82688.6|82646.2|1035
1623218700000|2021-06-09 06:05:00|82694.6|82669.6|82712.7|82662.7|82719.1|82680.5|82694.3|82657.3|695
1623219000000|2021-06-09 06:10:00|82712.2|82662.2|82700.6|82650.6|82717|82679.2|82677.5|82643.2|780
1623219300000|2021-06-09 06:15:00|82701.1|82651.1|82691.4|82666.4|82706.8|82670.3|82676.8|82640.8|857
1623219600000|2021-06-09 06:20:00|82691.7|82666.7|82683.9|82633.9|82705.3|82669.6|82669.7|82633|951
1623219900000|2021-06-09 06:25:00|82684.4|82634.4|82682|82657|82698.6|82662|82667.5|82630.4|839
1623220200000|2021-06-09 06:30:00|82681.5|82656.5|82679.2|82654.2|82686.2|82661.2|82676.2|82651.2|739
1623220500000|2021-06-09 06:35:00|82679.1|82654.1|82644|82619|82683.9|82658.9|82641.4|82616.4|1247
1623220800000|2021-06-09 06:40:00|82643.1|82618.1|82681.2|82656.2|82697|82661.2|82641.3|82616.3|1462
1623221100000|2021-06-09 06:45:00|82681.3|82656.3|82703.9|82678.9|82706.7|82681.7|82674.9|82639.5|1122
1623221400000|2021-06-09 06:50:00|82705.7|82680.7|82713|82688|82714.6|82689.6|82694.1|82669.1|954
1623221700000|2021-06-09 06:55:00|82712.8|82687.8|82703.2|82678.2|82723.8|82698|82702.1|82673.8|1187
1623222000000|2021-06-09 07:00:00|82703.1|82678.1|82693|82668|82713|82688|82680.2|82655.2|1153
1623222300000|2021-06-09 07:05:00|82692.8|82667.8|82711.2|82686.2|82714.5|82689.5|82680.9|82655.9|1061
1623222600000|2021-06-09 07:10:00|82711|82686|82732.8|82707.8|82753.8|82721.9|82711|82686|1006
1623222900000|2021-06-09 07:15:00|82733|82708|82726.3|82701.3|82738.3|82713.3|82675.1|82644.8|1347
1623223200000|2021-06-09 07:20:00|82726.1|82701.1|82736.9|82711.9|82760.3|82727.5|82702.2|82673.2|1134
1623223500000|2021-06-09 07:25:00|82736.7|82711.7|82752.6|82727.6|82755.2|82730.2|82698.4|82673.4|1230
1623223800000|2021-06-09 07:30:00|82752.7|82727.7|82759.1|82734.1|82783.7|82752.5|82748.7|82723.3|1272
1623224100000|2021-06-09 07:35:00|82759.2|82734.2|82771|82746|82771.2|82746.2|82747.8|82722.8|1173
1623224400000|2021-06-09 07:40:00|82771.1|82746.1|82780.6|82755.6|82788.1|82763.1|82771.1|82737.7|973
1623224700000|2021-06-09 07:45:00|82780.7|82755.7|82805|82780|82820.6|82784.2|82777.2|82752.2|973
1623225000000|2021-06-09 07:50:00|82805.1|82780.1|82785.4|82760.4|82825.5|82791|82773.5|82736|1154
1623225300000|2021-06-09 07:55:00|82785.8|82760.8|82740.5|82715.5|82801.2|82768.5|82739.7|82714.7|1241
1623225600000|2021-06-09 08:00:00|82740|82715|82738.5|82713.5|82759.7|82725.3|82707.1|82677.5|1363
1623225900000|2021-06-09 08:05:00|82738.1|82713.1|82709.1|82684.1|82745.1|82720.1|82705|82670.7|1292
1623226200000|2021-06-09 08:10:00|82708.3|82683.3|82713.5|82688.5|82736.3|82711.3|82694.3|82669.3|1426
1623226500000|2021-06-09 08:15:00|82713.3|82688.3|82667.8|82642.8|82714.6|82689.6|82664.7|82625.6|1404
1623226800000|2021-06-09 08:20:00|82667.3|82642.3|82687|82662|82699.9|82674.9|82662.1|82637.1|1210
1623227100000|2021-06-09 08:25:00|82687.2|82662.2|82697.4|82672.4|82717.3|82686.5|82676.7|82635.9|1176
1623227400000|2021-06-09 08:30:00|82698.3|82673.3|82720|82695|82730.9|82705.9|82694.5|82669.5|1320
1623227700000|2021-06-09 08:35:00|82719.8|82694.8|82705.3|82680.3|82729.6|82704.6|82683.9|82658.9|1284
1623228000000|2021-06-09 08:40:00|82705.4|82680.4|82709.4|82684.4|82722.4|82697.4|82690.8|82665.8|1115
1623228300000|2021-06-09 08:45:00|82709.1|82684.1|82703.9|82678.9|82710.4|82685.4|82680.4|82647.8|1128
1623228600000|2021-06-09 08:50:00|82703.6|82678.6|82676.5|82651.5|82707|82682|82671.6|82637|1078
1623228900000|2021-06-09 08:55:00|82676.9|82651.9|82656.9|82631.9|82693.1|82658|82654.8|82621.9|1095
1623229200000|2021-06-09 09:00:00|82657.1|82632.1|82654.9|82629.9|82659.9|82634.9|82628|82603|1174
1623229500000|2021-06-09 09:05:00|82655.2|82630.2|82652|82627|82682.9|82657.9|82651.2|82610.8|1108
1623229800000|2021-06-09 09:10:00|82652.4|82627.4|82653.3|82628.3|82659.7|82634.7|82630.8|82602.6|1184
1623230100000|2021-06-09 09:15:00|82653.1|82628.1|82617.2|82592.2|82655.1|82630.1|82614.6|82589.6|1184
1623230400000|2021-06-09 09:20:00|82617.3|82592.3|82577.2|82552.2|82617.4|82592.4|82575.6|82550.6|956
1623230700000|2021-06-09 09:25:00|82577.1|82552.1|82589|82564|82614.8|82579.6|82577.1|82542.8|981
1623231000000|2021-06-09 09:30:00|82587.8|82562.8|82563.7|82538.7|82587.8|82562.8|82558.2|82533.2|824
1623231300000|2021-06-09 09:35:00|82563.4|82538.4|82565.5|82540.5|82577.4|82552.4|82558.2|82522.9|794
1623231600000|2021-06-09 09:40:00|82565.7|82540.7|82577.8|82552.8|82594.9|82569.9|82565.7|82540.7|860
1623231900000|2021-06-09 09:45:00|82577.2|82552.2|82594.1|82569.1|82605|82570.2|82569.1|82544.1|1054
1623232200000|2021-06-09 09:50:00|82594.2|82569.2|82554.9|82529.9|82600.2|82575.2|82554.9|82529.9|953
1623232500000|2021-06-09 09:55:00|82556.8|82531.8|82542.2|82517.2|82565.5|82540.5|82535.5|82494.6|950
1623232800000|2021-06-09 10:00:00|82541.9|82516.9|82554|82529|82564.5|82539.5|82528.7|82503.7|1075
1623233100000|2021-06-09 10:05:00|82553.7|82528.7|82559.1|82534.1|82577.2|82552.2|82547.9|82522.9|1005
1623233400000|2021-06-09 10:10:00|82559.3|82534.3|82532.9|82507.9|82560.7|82535.7|82529.9|82501|990
1623233700000|2021-06-09 10:15:00|82533.1|82508.1|82548.3|82523.3|82561.5|82525.5|82527.3|82502.3|809
1623234000000|2021-06-09 10:20:00|82548|82523|82541.9|82516.9|82548|82523|82535.2|82510.2|743
1623234300000|2021-06-09 10:25:00|82542|82517|82545.4|82520.4|82558.7|82533.7|82539.3|82514.3|920
1623234600000|2021-06-09 10:30:00|82545.9|82520.9|82552.2|82527.2|82554.2|82529.2|82536.1|82511.1|851
1623234900000|2021-06-09 10:35:00|82552.5|82527.5|82542.1|82517.1|82559.6|82534.6|82536.4|82511.4|777
1623235200000|2021-06-09 10:40:00|82540.4|82515.4|82529|82504|82543.3|82518.3|82522.4|82497.4|704
1623235500000|2021-06-09 10:45:00|82529.3|82504.3|82529.3|82504.3|82533.7|82508.7|82510.4|82485.4|894
1623235800000|2021-06-09 10:50:00|82529.5|82504.5|82552.4|82527.4|82562.3|82537.3|82522.2|82497.2|765
1623236100000|2021-06-09 10:55:00|82551.8|82526.8|82539.3|82514.3|82557|82532|82534|82509|928
1623236400000|2021-06-09 11:00:00|82538.3|82513.3|82523.4|82498.4|82540.2|82515.2|82520.6|82495.6|861
1623236700000|2021-06-09 11:05:00|82523.6|82498.6|82534.8|82509.8|82535.2|82510.2|82521.3|82496.3|822
1623237000000|2021-06-09 11:10:00|82534|82509|82543.8|82518.8|82549.4|82524.4|82521.8|82489.9|901
1623237300000|2021-06-09 11:15:00|82543.5|82518.5|82558.4|82533.4|82560.1|82535.1|82533.4|82508.4|997
1623237600000|2021-06-09 11:20:00|82558.6|82533.6|82541|82516|82565.5|82540.5|82540.4|82515.4|1010
1623237900000|2021-06-09 11:25:00|82540.9|82515.9|82528.6|82503.6|82553.3|82528.3|82518.6|82493.6|1224
1623238200000|2021-06-09 11:30:00|82528.2|82503.2|82561.4|82536.4|82562|82537|82523.3|82498.3|988
1623238500000|2021-06-09 11:35:00|82561.2|82536.2|82554.6|82529.6|82568.7|82543.7|82551.9|82526.9|969
1623238800000|2021-06-09 11:40:00|82554.9|82529.9|82528.1|82503.1|82555.4|82530.4|82520.9|82495.9|931
1623239100000|2021-06-09 11:45:00|82527.8|82502.8|82550.9|82525.9|82553.9|82528.9|82524.4|82499.4|970
1623239400000|2021-06-09 11:50:00|82551.1|82526.1|82536.3|82511.3|82551.3|82526.3|82530.6|82505.6|1031
1623239700000|2021-06-09 11:55:00|82536.7|82511.7|82540.2|82515.2|82540.3|82515.3|82507.4|82482.4|1471
1623240000000|2021-06-09 12:00:00|82540|82515|82545.3|82520.3|82562.3|82537.3|82528.3|82503.3|1301
1623240300000|2021-06-09 12:05:00|82545|82520|82507.8|82482.8|82545.1|82520.1|82499.8|82466.9|1128
1623240600000|2021-06-09 12:10:00|82507.4|82482.4|82496.7|82471.7|82526.1|82501.1|82495.2|82470.2|1157
1623240900000|2021-06-09 12:15:00|82497.8|82472.8|82535.7|82510.7|82544.4|82519.4|82496.3|82471.3|1053
1623241200000|2021-06-09 12:20:00|82539.1|82514.1|82507|82482|82542.4|82517.4|82507|82482|1306
1623241500000|2021-06-09 12:25:00|82506.4|82481.4|82530.3|82505.3|82534.5|82509.5|82503.6|82478.6|1097
1623241800000|2021-06-09 12:30:00|82530.4|82505.4|82499.1|82474.1|82532.2|82507.2|82494|82469|1281
1623242100000|2021-06-09 12:35:00|82498.7|82473.7|82498.9|82473.9|82510.6|82485.6|82485.9|82460.9|1270
1623242400000|2021-06-09 12:40:00|82499|82474|82503|82478|82506.1|82481.1|82486.6|82461.6|1298
1623242700000|2021-06-09 12:45:00|82504.1|82479.1|82493.8|82468.8|82507.7|82482.7|82492.1|82467.1|1076
1623243000000|2021-06-09 12:50:00|82493.4|82468.4|82481.6|82456.6|82498.4|82473.4|82478.3|82453.3|1199
1623243300000|2021-06-09 12:55:00|82481.7|82456.7|82523.1|82498.1|82533.2|82508.2|82479|82454|1392
1623243600000|2021-06-09 13:00:00|82523.9|82498.9|82504.4|82479.4|82524.8|82499.8|82494.2|82469.2|1294
1623243900000|2021-06-09 13:05:00|82503.8|82478.8|82470.5|82445.5|82508.1|82483.1|82470.2|82439.2|1408
1623244200000|2021-06-09 13:10:00|82470|82445|82470.2|82445.2|82494.4|82469.4|82448.7|82423.7|1335
1623244500000|2021-06-09 13:15:00|82468.9|82443.9|82409.1|82384.1|82468.9|82443.9|82404.2|82379.2|1364
1623244800000|2021-06-09 13:20:00|82408.7|82383.7|82391.2|82366.2|82427.8|82402.8|82385.8|82360.8|1433
1623245100000|2021-06-09 13:25:00|82390.3|82365.3|82414|82389|82417.4|82392.4|82376.2|82351.2|1255
1623245400000|2021-06-09 13:30:00|82414.1|82389.1|82394.9|82369.9|82415.2|82390.2|82366.3|82341.3|1049
1623245700000|2021-06-09 13:35:00|82395|82370|82403.3|82378.3|82403.3|82378.3|82379.4|82348.3|1004
1623246000000|2021-06-09 13:40:00|82402.8|82377.8|82450.6|82425.6|82452.3|82427.3|82398.9|82373.9|978
1623246300000|2021-06-09 13:45:00|82450.3|82425.3|82457.6|82432.6|82458.3|82433.3|82437|82412|986
1623246600000|2021-06-09 13:50:00|82457.8|82432.8|82484.6|82459.6|82516|82491|82452.4|82427.4|1116
1623246900000|2021-06-09 13:55:00|82484.3|82459.3|82470.9|82445.9|82490|82462.7|82452.9|82427.9|1610
1623247200000|2021-06-09 14:00:00|82470.6|82445.6|82491.5|82466.5|82500.2|82475.2|82459.3|82434.3|1587
1623247500000|2021-06-09 14:05:00|82491.9|82466.9|82534.4|82509.4|82547.1|82522.1|82488.1|82463.1|1568
1623247800000|2021-06-09 14:10:00|82535.4|82510.4|82545.8|82520.8|82550.3|82522.7|82512.6|82487.6|1276
1623248100000|2021-06-09 14:15:00|82545.9|82520.9|82533.7|82508.7|82550.5|82525.5|82524|82491.1|1387
1623248400000|2021-06-09 14:20:00|82534|82509|82533|82508|82566|82532.5|82522.3|82497.3|1428
1623248700000|2021-06-09 14:25:00|82533.3|82508.3|82523.7|82498.7|82543.9|82514.2|82513.1|82488.1|1449
1623249000000|2021-06-09 14:30:00|82523.8|82498.8|82581.6|82556.6|82595.7|82570.7|82522.7|82497.7|1558
1623249300000|2021-06-09 14:35:00|82581.5|82556.5|82581.2|82556.2|82600.2|82571.6|82575|82545.6|1425
1623249600000|2021-06-09 14:40:00|82581.5|82556.5|82604.5|82579.5|82622.7|82597.7|82570.6|82545.6|1347
1623249900000|2021-06-09 14:45:00|82604.3|82579.3|82612|82587|82628.7|82603.7|82575.2|82550.2|1610
1623250200000|2021-06-09 14:50:00|82615.1|82590.1|82648.6|82623.6|82665.7|82640.7|82611.7|82584.8|1818
1623250500000|2021-06-09 14:55:00|82643.7|82618.7|82638.8|82613.8|82669.3|82642.1|82622.9|82592.3|1717
1623250800000|2021-06-09 15:00:00|82640.2|82615.2|82600.4|82575.4|82647|82622|82586.5|82561.5|1585
1623251100000|2021-06-09 15:05:00|82600.7|82575.7|82588.7|82563.7|82620.8|82595.8|82587.2|82562.2|1218
1623251400000|2021-06-09 15:10:00|82588.8|82563.8|82555.7|82530.7|82588.8|82563.8|82525.7|82492.1|1344
1623251700000|2021-06-09 15:15:00|82555.5|82530.5|82547.5|82522.5|82563.6|82538.6|82535.2|82510.2|1075
1623252000000|2021-06-09 15:20:00|82547.7|82522.7|82562.6|82512.6|82563.7|82536.8|82539.6|82498.2|1101
1623252300000|2021-06-09 15:25:00|82546.4|82521.4|82581.2|82556.2|82584.5|82559.5|82545.1|82507.2|1284
1623252600000|2021-06-09 15:30:00|82581.4|82556.4|82588.9|82563.9|82600.7|82575.7|82578.8|82553.8|1219
1623252900000|2021-06-09 15:35:00|82589|82564|82563.9|82538.9|82590.4|82565.4|82561.9|82536.9|1034
1623253200000|2021-06-09 15:40:00|82562.6|82537.6|82562.4|82537.4|82568.4|82543.4|82555.1|82530.1|964
1623253500000|2021-06-09 15:45:00|82562.1|82537.1|82578.6|82553.6|82581.4|82556.4|82550.8|82525.8|942
1623253800000|2021-06-09 15:50:00|82578.9|82553.9|82620.1|82595.1|82621.7|82596.7|82577.2|82552.2|1077
1623254100000|2021-06-09 15:55:00|82620.7|82595.7|82591|82566|82627.9|82602.9|82585.9|82560.9|1152
1623254400000|2021-06-09 16:00:00|82591.1|82566.1|82595.4|82570.4|82622.9|82587.7|82579.9|82529.9|1209
1623254700000|2021-06-09 16:05:00|82596|82571|82623.9|82573.9|82628.8|82589.8|82593.3|82560.6|1065
1623255000000|2021-06-09 16:10:00|82628.5|82578.5|82612.3|82587.3|82638.3|82600.7|82607.4|82571.1|1172
1623255300000|2021-06-09 16:15:00|82612.5|82587.5|82622.5|82597.5|82632.7|82598.7|82611.3|82579.7|972
1623255600000|2021-06-09 16:20:00|82623.3|82598.3|82619.4|82594.4|82623.9|82598.9|82616.5|82591.5|800
1623255900000|2021-06-09 16:25:00|82619.2|82594.2|82617.9|82592.9|82632|82599.1|82613.9|82580.1|711
1623256200000|2021-06-09 16:30:00|82618|82593|82648.6|82598.6|82653.5|82615.5|82616.3|82581.3|955
1623256500000|2021-06-09 16:35:00|82649.1|82599.1|82655.5|82605.5|82664.9|82617.6|82637.3|82598.7|835
1623256800000|2021-06-09 16:40:00|82654.6|82604.6|82667.4|82617.4|82670.3|82620.3|82641.3|82591.3|893
1623257100000|2021-06-09 16:45:00|82667.2|82617.2|82654.6|82604.6|82670.3|82620.3|82640.7|82601.2|755
1623257400000|2021-06-09 16:50:00|82654.4|82604.4|82653.3|82603.3|82656.1|82616|82636|82590.7|799
1623257700000|2021-06-09 16:55:00|82653.6|82603.6|82650.2|82600.2|82654.5|82614.8|82635.7|82593.8|1019
1623258000000|2021-06-09 17:00:00|82641.2|82616.2|82631.9|82581.9|82654.2|82616.2|82624.3|82578.8|1107
1623258300000|2021-06-09 17:05:00|82630.4|82580.4|82617.3|82567.3|82651.6|82601.6|82616.8|82566.8|926
1623258600000|2021-06-09 17:10:00|82617.4|82567.4|82622|82572|82629.4|82590.8|82603.6|82564.9|1043
1623258900000|2021-06-09 17:15:00|82621.1|82571.1|82622|82572|82628.9|82592|82611.5|82568|899
1623259200000|2021-06-09 17:20:00|82621.2|82571.2|82618.3|82568.3|82622.7|82578.8|82603.3|82564.2|730
1623259500000|2021-06-09 17:25:00|82618.1|82568.1|82611.6|82561.6|82619.1|82586.2|82594.4|82554.8|811
1623259800000|2021-06-09 17:30:00|82611.7|82561.7|82605.4|82555.4|82616.8|82579.4|82599.2|82552.4|770
1623260100000|2021-06-09 17:35:00|82605.3|82555.3|82584|82534|82606.2|82565.7|82579.3|82529.3|863
1623260400000|2021-06-09 17:40:00|82583.5|82533.5|82587.6|82537.6|82588.5|82538.5|82580.1|82530.1|701
1623260700000|2021-06-09 17:45:00|82586.8|82536.8|82595.4|82545.4|82598.4|82548.4|82578|82528|824
1623261000000|2021-06-09 17:50:00|82595.2|82545.2|82594.6|82544.6|82600.4|82560.2|82578|82537.7|685
1623261300000|2021-06-09 17:55:00|82594.3|82544.3|82604.2|82554.2|82612.3|82562.3|82588|82538|755
1623261600000|2021-06-09 18:00:00|82604.5|82554.5|82594.6|82544.6|82606.9|82556.9|82589.9|82539.9|744
1623261900000|2021-06-09 18:05:00|82594.5|82544.5|82593.2|82543.2|82604.1|82560|82581.8|82534.4|541
1623262200000|2021-06-09 18:10:00|82592.9|82542.9|82577.6|82527.6|82595.5|82545.5|82576.6|82526.6|766
1623262500000|2021-06-09 18:15:00|82578.3|82528.3|82570|82520|82582.7|82532.7|82565.3|82515.3|725
1623262800000|2021-06-09 18:20:00|82570.1|82520.1|82555.3|82505.3|82570.4|82522.4|82546.5|82497.4|797
1623263100000|2021-06-09 18:25:00|82554.9|82504.9|82569.7|82519.7|82571.8|82521.8|82554.9|82504.9|679
1623263400000|2021-06-09 18:30:00|82569.5|82519.5|82576.2|82526.2|82576.6|82526.6|82569.4|82519.4|191
1623263700000|2021-06-09 18:35:00|82576.4|82526.4|82587.3|82537.3|82587.6|82537.6|82570.6|82520.6|689
1623264000000|2021-06-09 18:40:00|82587.2|82537.2|82581.8|82531.8|82588.2|82538.2|82580.6|82530.6|630
1623264300000|2021-06-09 18:45:00|82582.3|82532.3|82565.1|82515.1|82582.6|82532.6|82563.5|82513.5|655
1623264600000|2021-06-09 18:50:00|82565|82515|82573.4|82523.4|82579.5|82534.9|82559.1|82513.2|652
1623264900000|2021-06-09 18:55:00|82572.9|82522.9|82605|82555|82612.6|82569.8|82572.9|82522.9|1084
1623265200000|2021-06-09 19:00:00|82605.3|82555.3|82602.8|82552.8|82622.8|82582.4|82585.6|82535.6|964
1623265500000|2021-06-09 19:05:00|82602.7|82552.7|82604.4|82554.4|82610.4|82570.6|82590.3|82549|628
1623265800000|2021-06-09 19:10:00|82605|82555|82618|82568|82619.1|82569.1|82602.9|82552.9|734
1623266100000|2021-06-09 19:15:00|82618.3|82568.3|82623.4|82573.4|82629.4|82579.4|82613.6|82563.6|647
1623266400000|2021-06-09 19:20:00|82623.3|82573.3|82636.9|82586.9|82643.3|82593.3|82621.2|82571.2|543
1623266700000|2021-06-09 19:25:00|82637.1|82587.1|82668.2|82618.2|82675.7|82625.7|82629.6|82579.6|646
1623267000000|2021-06-09 19:30:00|82668|82618|82660.1|82610.1|82685.1|82635.1|82657.2|82607.2|713
1623267300000|2021-06-09 19:35:00|82660.2|82610.2|82665.6|82615.6|82669.8|82619.8|82658.6|82608.6|706
1623267600000|2021-06-09 19:40:00|82666|82616|82671.9|82621.9|82688.2|82638.2|82664.2|82614.2|977
1623267900000|2021-06-09 19:45:00|82671.6|82621.6|82675.1|82625.1|82679.3|82629.3|82668.2|82618.2|839
1623268200000|2021-06-09 19:50:00|82675.3|82625.3|82662.8|82612.8|82683.1|82633.1|82660.4|82610.4|775
1623268500000|2021-06-09 19:55:00|82662.4|82612.4|82656.9|82606.9|82668.6|82618.6|82654.2|82604.2|1047
1623268800000|2021-06-09 20:00:00|82656.5|82606.5|82667.2|82617.2|82672.7|82622.7|82655.3|82605.3|669
1623269100000|2021-06-09 20:05:00|82667.4|82617.4|82662.2|82612.2|82668.4|82618.4|82656.7|82606.7|334
1623269400000|2021-06-09 20:10:00|82661.8|82611.8|82661.1|82611.1|82663.2|82613.2|82656.5|82606.5|295
1623269700000|2021-06-09 20:15:00|82660.9|82610.9|82657|82607|82663.2|82613.2|82656.5|82606.5|270
1623270000000|2021-06-09 20:20:00|82657.5|82607.5|82661|82611|82665.5|82615.5|82654.2|82604.2|292
1623270300000|2021-06-09 20:25:00|82660.6|82610.6|82660.8|82610.8|82664.7|82614.7|82658.9|82608.9|292
1623270600000|2021-06-09 20:30:00|82659.8|82609.8|82658.8|82608.8|82662.2|82612.2|82657.3|82607.3|284
1623270900000|2021-06-09 20:35:00|82660.1|82610.1|82658.5|82608.5|82661|82611|82653.1|82603.1|479
1623271200000|2021-06-09 20:40:00|82659|82609|82650.2|82600.2|82663.1|82613.1|82647|82597|655
1623271500000|2021-06-09 20:45:00|82650|82600|82624.1|82574.1|82654.9|82604.9|82612.5|82549.8|1744
1623271800000|2021-06-09 20:50:00|82632.6|82558.4|82607.3|82557.3|82664.1|82594.5|82581.4|82531.4|1562
1623272100000|2021-06-09 20:55:00|82608.7|82558.7|82662.1|82551.1|82672.4|82586.7|82608.7|82542.5|740
1623272400000|2021-06-09 21:00:00|82662.6|82551.6|82658.2|82547.2|82670.2|82559.2|82649.1|82538.1|47
1623272700000|2021-06-09 21:05:00|82670.9|82559.9|82651|82540|82688.3|82577.3|82630.1|82519.1|126
1623273000000|2021-06-09 21:10:00|82624|82513|82667.7|82556.7|82708.1|82597.1|82624|82513|97
1623273300000|2021-06-09 21:15:00|82667.8|82556.8|82638.2|82527.2|82706.7|82595.7|82636.8|82525.8|229
1623273600000|2021-06-09 21:20:00|82637.3|82526.3|82652.1|82541.1|82684.2|82573.2|82627|82516|153
1623273900000|2021-06-09 21:25:00|82650|82539|82659|82548|82693.5|82582.5|82639|82528|154
1623274200000|2021-06-09 21:30:00|82654.6|82543.6|82661.7|82550.7|82687.5|82576.5|82642.9|82531.9|296
1623274500000|2021-06-09 21:35:00|82668.2|82557.2|82670.3|82559.3|82680.5|82569.5|82658.9|82547.9|346
1623274800000|2021-06-09 21:40:00|82670.1|82559.1|82668.1|82557.1|82693.1|82582.1|82655|82544|265
1623275100000|2021-06-09 21:45:00|82665.3|82554.3|82669.6|82558.6|82686|82575|82660.2|82549.2|223
1623275400000|2021-06-09 21:50:00|82670.2|82559.2|82662.3|82551.3|82690.9|82579.9|82639.1|82528.1|248
1623275700000|2021-06-09 21:55:00|82660.8|82549.8|82660.6|82549.6|82684.6|82573.6|82640.3|82529.3|305
1623276000000|2021-06-09 22:00:00|82672.6|82561.6|82665.5|82615.5|82686|82625.5|82654.4|82543.4|920
1623276300000|2021-06-09 22:05:00|82664.2|82614.2|82664|82614|82679.7|82629.6|82648.6|82573.4|564
1623276600000|2021-06-09 22:10:00|82662.8|82612.8|82665.9|82615.9|82677.2|82627.2|82652.9|82592.4|340
1623276900000|2021-06-09 22:15:00|82665.5|82615.5|82678|82628|82689.5|82639.5|82657|82590.8|481
1623277200000|2021-06-09 22:20:00|82679.1|82629.1|82674.7|82624.7|82687.5|82637.5|82668.5|82601.4|369
1623277500000|2021-06-09 22:25:00|82674.9|82624.9|82681.5|82631.5|82692.8|82642.8|82666.5|82603.1|307
1623277800000|2021-06-09 22:30:00|82679.2|82629.2|82675.4|82625.4|82688.5|82638.5|82670.2|82620.2|344
1623278100000|2021-06-09 22:35:00|82678.6|82628.6|82674.5|82624.5|82686.8|82636.8|82665.6|82589.4|337
1623278400000|2021-06-09 22:40:00|82674.9|82624.9|82671.4|82621.4|82686.2|82634.8|82661.6|82591.6|350
1623278700000|2021-06-09 22:45:00|82672.5|82622.5|82677.2|82627.2|82683.7|82633.7|82656.2|82598.9|313
1623279000000|2021-06-09 22:50:00|82678.1|82628.1|82672.8|82622.8|82683.1|82633.1|82656.6|82601.8|316
1623279300000|2021-06-09 22:55:00|82679.7|82629.7|82677.2|82627.2|82683.5|82633.5|82662.6|82600.2|263
1623279600000|2021-06-09 23:00:00|82677.4|82627.4|82685.2|82635.2|82690.3|82640.3|82675.9|82625.9|501
1623279900000|2021-06-09 23:05:00|82682.6|82632.6|82683.2|82633.2|82689.5|82639.5|82680.8|82630.8|396
1623280200000|2021-06-09 23:10:00|82685.5|82635.5|82688.2|82638.2|82689.4|82639.4|82679.9|82629.9|353
1623280500000|2021-06-09 23:15:00|82688|82638|82682.1|82632.1|82690.1|82640.1|82680.9|82630.9|393
1623280800000|2021-06-09 23:20:00|82682.7|82632.7|82680.9|82630.9|82685.8|82635.8|82677.8|82627.8|335
1623281100000|2021-06-09 23:25:00|82681.2|82631.2|82689.4|82639.4|82690.1|82640.1|82674.6|82624.6|633
1623281400000|2021-06-09 23:30:00|82688.6|82638.6|82693|82643|82693.5|82643.5|82681.6|82631.6|724
1623281700000|2021-06-09 23:35:00|82692.9|82642.9|82686.3|82636.3|82693.4|82643.4|82686|82636|401
1623282000000|2021-06-09 23:40:00|82686.2|82636.2|82688.1|82638.1|82692|82642|82682.5|82632.5|440
1623282300000|2021-06-09 23:45:00|82688|82638|82690.6|82640.6|82694.2|82644.2|82687.8|82637.8|358
1623282600000|2021-06-09 23:50:00|82690.5|82640.5|82691.8|82641.8|82694.1|82644.1|82689.5|82639.5|345
1623282900000|2021-06-09 23:55:00|82692.3|82642.3|82691.3|82641.3|82694.4|82644.4|82690.7|82640.7|313
1623283200000|2021-06-10 00:00:00|82690.7|82640.7|82687.7|82637.7|82713.1|82663.1|82681.1|82631.1|773
1623283500000|2021-06-10 00:05:00|82687.6|82637.6|82685.8|82635.8|82688.7|82638.7|82675.2|82625.2|553
1623283800000|2021-06-10 00:10:00|82685.3|82635.3|82687.7|82637.7|82698.9|82648.9|82682|82632|715
1623284100000|2021-06-10 00:15:00|82687.5|82637.5|82686.5|82636.5|82691.6|82641.6|82683.2|82633.2|487
1623284400000|2021-06-10 00:20:00|82686.4|82636.4|82683.3|82633.3|82688|82638|82674.9|82624.9|502
1623284700000|2021-06-10 00:25:00|82683.8|82633.8|82686.2|82636.2|82687.9|82637.9|82681.6|82631.6|397
1623285000000|2021-06-10 00:30:00|82685.8|82635.8|82687.9|82637.9|82689.3|82639.3|82678|82628|608
1623285300000|2021-06-10 00:35:00|82688.1|82638.1|82696.1|82646.1|82697.3|82647.3|82685.4|82635.4|480
1623285600000|2021-06-10 00:40:00|82696.3|82646.3|82692.5|82642.5|82698.8|82648.8|82691.1|82641.1|420
1623285900000|2021-06-10 00:45:00|82692.4|82642.4|82698.9|82648.9|82699.7|82649.7|82692.2|82642.2|557
1623286200000|2021-06-10 00:50:00|82698.8|82648.8|82716.8|82666.8|82731.2|82681.2|82697|82647|841
1623286500000|2021-06-10 00:55:00|82718.1|82668.1|82727.5|82677.5|82729.3|82679.3|82709.2|82659.2|748
1623286800000|2021-06-10 01:00:00|82728.1|82678.1|82736.7|82686.7|82740.4|82690.4|82725.6|82675.6|879
1623287100000|2021-06-10 01:05:00|82736.8|82686.8|82730|82680|82737.6|82687.6|82707.8|82657.8|774
1623287400000|2021-06-10 01:10:00|82726.7|82676.7|82731.1|82681.1|82732.8|82682.8|82715.5|82665.5|695
1623287700000|2021-06-10 01:15:00|82730.8|82680.8|82734.5|82684.5|82737.6|82687.6|82723.8|82673.8|794
1623288000000|2021-06-10 01:20:00|82735.2|82685.2|82732.5|82682.5|82738|82688|82730.5|82680.5|668
1623288300000|2021-06-10 01:25:00|82732.1|82682.1|82734.2|82684.2|82743.4|82693.4|82730.3|82680.3|857
1623288600000|2021-06-10 01:30:00|82735.6|82685.6|82717|82667|82737.8|82687.8|82715.5|82665.5|877
1623288900000|2021-06-10 01:35:00|82716.9|82666.9|82716.5|82666.5|82718.7|82668.7|82700|82650|794
1623289200000|2021-06-10 01:40:00|82716.3|82666.3|82724.1|82674.1|82729.1|82679.1|82711.4|82661.4|770
1623289500000|2021-06-10 01:45:00|82724.5|82674.5|82732.1|82682.1|82738|82688|82718.5|82668.5|975
1623289800000|2021-06-10 01:50:00|82732.3|82682.3|82732.1|82682.1|82739.7|82689.7|82715.2|82665.2|1078
1623290100000|2021-06-10 01:55:00|82732.4|82682.4|82726.7|82676.7|82738.1|82688.1|82714.9|82664.9|1497
1623290400000|2021-06-10 02:00:00|82729.7|82679.7|82742|82692|82742|82692|82716.6|82666.6|1579
1623290700000|2021-06-10 02:05:00|82741.8|82691.8|82731.8|82681.8|82741.8|82691.8|82704.3|82654.3|1780
1623291000000|2021-06-10 02:10:00|82732.5|82682.5|82738.7|82688.7|82744.4|82694.4|82693|82643|1982
1623291300000|2021-06-10 02:15:00|82732.6|82682.6|82732|82682|82741.7|82691.7|82700|82650|1547
1623291600000|2021-06-10 02:20:00|82733.6|82683.6|82704.5|82654.5|82736.3|82686.3|82696.6|82646.6|1221
1623291900000|2021-06-10 02:25:00|82704.6|82654.6|82709.8|82659.8|82716.5|82666.5|82700.2|82650.2|1638
1623292200000|2021-06-10 02:30:00|82709.9|82659.9|82719.6|82669.6|82722.7|82672.7|82698.8|82648.8|1685
1623292500000|2021-06-10 02:35:00|82721.2|82671.2|82707.5|82657.5|82726|82676|82694.2|82644.2|1023
1623292800000|2021-06-10 02:40:00|82709|82659|82724.2|82674.2|82725.5|82675.5|82696.2|82646.2|1234
1623293100000|2021-06-10 02:45:00|82722.3|82672.3|82739.1|82689.1|82741|82691|82697.1|82647.1|1243
1623293400000|2021-06-10 02:50:00|82735.6|82685.6|82709.1|82659.1|82742.5|82692.5|82704.3|82654.3|1475
1623293700000|2021-06-10 02:55:00|82709.5|82659.5|82729.4|82679.4|82730.6|82680.6|82704.6|82654.6|1552
1623294000000|2021-06-10 03:00:00|82730.8|82680.8|82725.4|82675.4|82736.8|82686.8|82707.5|82657.5|1606
1623294300000|2021-06-10 03:05:00|82725.6|82675.6|82730.4|82680.4|82745.4|82695.4|82721.1|82671.1|1411
1623294600000|2021-06-10 03:10:00|82729.5|82679.5|82725.7|82675.7|82737.3|82687.3|82723.1|82673.1|1369
1623294900000|2021-06-10 03:15:00|82725|82675|82703.9|82653.9|82731.8|82681.8|82703.1|82653.1|1984
1623295200000|2021-06-10 03:20:00|82704.8|82654.8|82707.2|82657.2|82710.4|82660.4|82698.8|82648.8|1640
1623295500000|2021-06-10 03:25:00|82707.1|82657.1|82713.9|82663.9|82717.6|82667.6|82701.7|82651.7|1319
1623295800000|2021-06-10 03:30:00|82714|82664|82714|82664|82716.7|82666.7|82706|82656|1324
1623296100000|2021-06-10 03:35:00|82714.3|82664.3|82701.7|82651.7|82717.3|82667.3|82700.4|82650.4|1329
1623296400000|2021-06-10 03:40:00|82701.6|82651.6|82702|82652|82709.9|82659.9|82699.4|82649.4|881
1623296700000|2021-06-10 03:45:00|82701.9|82651.9|82705.6|82655.6|82714.5|82664.5|82698.3|82648.3|1546
1623297000000|2021-06-10 03:50:00|82708.2|82658.2|82704.5|82654.5|82711.8|82661.8|82704.1|82654.1|1635
1623297300000|2021-06-10 03:55:00|82703.6|82653.6|82706.3|82656.3|82709.2|82659.2|82699|82649|1567
1623297600000|2021-06-10 04:00:00|82706.2|82656.2|82712.5|82662.5|82715.9|82665.9|82701.7|82651.7|1290
1623297900000|2021-06-10 04:05:00|82712.9|82662.9|82716.5|82666.5|82722.2|82672.2|82711.2|82661.2|1150
1623298200000|2021-06-10 04:10:00|82715.4|82665.4|82718.3|82668.3|82719.9|82669.9|82712|82662|760
1623298500000|2021-06-10 04:15:00|82718.2|82668.2|82726.8|82676.8|82728.4|82678.4|82716|82666|639
1623298800000|2021-06-10 04:20:00|82726.7|82676.7|82723.3|82673.3|82727.5|82677.5|82720.9|82670.9|598
1623299100000|2021-06-10 04:25:00|82722.7|82672.7|82727.2|82677.2|82731.2|82681.2|82721.1|82671.1|651
1623299400000|2021-06-10 04:30:00|82726.6|82676.6|82731.1|82681.1|82734.1|82684.1|82723.2|82673.2|592
1623299700000|2021-06-10 04:35:00|82730.9|82680.9|82741.7|82691.7|82744.6|82694.6|82729.3|82679.3|819
1623300000000|2021-06-10 04:40:00|82741.8|82691.8|82728.2|82678.2|82742.9|82692.9|82727.4|82677.4|652
1623300300000|2021-06-10 04:45:00|82727.1|82677.1|82729.8|82679.8|82732.9|82682.9|82725.9|82675.9|563
1623300600000|2021-06-10 04:50:00|82729.5|82679.5|82733.4|82683.4|82737.2|82687.2|82724.8|82674.8|647
1623300900000|2021-06-10 04:55:00|82733.5|82683.5|82733.6|82683.6|82741|82691|82732.6|82682.6|706
1623301200000|2021-06-10 05:00:00|82733.2|82683.2|82729.3|82679.3|82738.7|82688.7|82727.7|82677.7|737
1623301500000|2021-06-10 05:05:00|82729|82679|82718.1|82668.1|82729|82679|82717.3|82667.3|576
1623301800000|2021-06-10 05:10:00|82718.3|82668.3|82713.5|82663.5|82721.1|82671.1|82713.3|82663.3|558
1623302100000|2021-06-10 05:15:00|82713.1|82663.1|82715.3|82665.3|82722.7|82672.7|82712.8|82662.8|669
1623302400000|2021-06-10 05:20:00|82715.5|82665.5|82712.3|82662.3|82715.9|82665.9|82709.1|82659.1|527
1623302700000|2021-06-10 05:25:00|82712.2|82662.2|82711.1|82661.1|82715.4|82665.4|82709|82659|571
1623303000000|2021-06-10 05:30:00|82710.8|82660.8|82719|82669|82719.1|82669.1|82703.8|82653.8|653
1623303300000|2021-06-10 05:35:00|82718.8|82668.8|82723.9|82673.9|82725.1|82675.1|82715.3|82665.3|707
1623303600000|2021-06-10 05:40:00|82724|82674|82729.1|82679.1|82731.6|82681.6|82723.5|82673.5|834
1623303900000|2021-06-10 05:45:00|82729.2|82679.2|82721.7|82671.7|82732.6|82682.6|82714.1|82664.1|778
1623304200000|2021-06-10 05:50:00|82721.1|82671.1|82702.9|82652.9|82727.7|82677.7|82694.3|82644.3|732
1623304500000|2021-06-10 05:55:00|82704.9|82654.9|82695.6|82645.6|82728.1|82678.1|82688.9|82638.9|921
1623304800000|2021-06-10 06:00:00|82696|82646|82733.1|82683.1|82755.5|82705.5|82695.7|82645.7|1185
1623305100000|2021-06-10 06:05:00|82732.4|82682.4|82745.7|82695.7|82753.6|82703.6|82721.6|82671.6|1059
1623305400000|2021-06-10 06:10:00|82745.5|82695.5|82729.1|82679.1|82758.2|82708.2|82716.8|82671.7|1034
1623305700000|2021-06-10 06:15:00|82729.2|82679.2|82744.2|82694.2|82767.1|82717.1|82719.6|82669.6|1259
1623306000000|2021-06-10 06:20:00|82744.9|82694.9|82724.9|82674.9|82758.6|82708.6|82709.3|82659.3|1091
1623306300000|2021-06-10 06:25:00|82724.7|82674.7|82708.9|82658.9|82743.3|82693.3|82707.6|82657.6|1045
1623306600000|2021-06-10 06:30:00|82708.8|82658.8|82724.4|82674.4|82732.2|82682.2|82705.9|82655.9|1089
1623306900000|2021-06-10 06:35:00|82723|82673|82735.8|82685.8|82737.5|82695.9|82706.3|82661.9|1034
1623307200000|2021-06-10 06:40:00|82735.7|82685.7|82717.7|82667.7|82742.8|82692.8|82704.2|82665.9|866
1623307500000|2021-06-10 06:45:00|82717.6|82667.6|82704.8|82654.8|82722.3|82684|82683.2|82644.7|1059
1623307800000|2021-06-10 06:50:00|82704.3|82654.3|82726.1|82676.1|82731.5|82693|82690|82650.8|920
1623308100000|2021-06-10 06:55:00|82726.4|82676.4|82715.7|82665.7|82738.1|82698.7|82671.9|82634.9|1326
1623308400000|2021-06-10 07:00:00|82715.4|82665.4|82705.6|82655.6|82746.8|82696.8|82693.3|82653.2|1334
1623308700000|2021-06-10 07:05:00|82705.1|82655.1|82711.2|82661.2|82730|82690.1|82681.2|82640.3|1210
1623309000000|2021-06-10 07:10:00|82712.4|82662.4|82717.4|82667.4|82728.5|82693.8|82685.3|82649.4|1436
1623309300000|2021-06-10 07:15:00|82717.6|82667.6|82718|82693|82728.9|82693|82701.6|82663.3|1370
1623309600000|2021-06-10 07:20:00|82718.3|82693.3|82720.7|82695.7|82755.2|82716.9|82672.4|82636.3|1500
1623309900000|2021-06-10 07:25:00|82716.7|82691.7|82740.3|82690.3|82762.2|82712.2|82708.6|82670|1485
1623310200000|2021-06-10 07:30:00|82740.4|82690.4|82859.6|82809.6|82883.2|82833.2|82740.4|82690.4|1705
1623310500000|2021-06-10 07:35:00|82859.8|82809.8|82839.3|82789.3|82878.2|82828.2|82833.9|82783.9|1405
1623310800000|2021-06-10 07:40:00|82840.1|82790.1|82843.5|82793.5|82845.6|82806.5|82811.9|82773.1|1406
1623311100000|2021-06-10 07:45:00|82844.3|82794.3|82839|82789|82860.5|82821.6|82824.4|82786.1|1291
1623311400000|2021-06-10 07:50:00|82839.6|82789.6|82848.5|82798.5|82853|82814.3|82824.1|82786.1|1162
1623311700000|2021-06-10 07:55:00|82836.6|82811.6|82844|82819|82874.7|82836.7|82827.1|82789.9|1325
1623312000000|2021-06-10 08:00:00|82844.6|82819.6|82848.5|82823.5|82871.1|82833|82828.4|82788.9|1296
1623312300000|2021-06-10 08:05:00|82862.4|82812.4|82892.5|82842.5|82894.9|82844.9|82849.3|82805.6|1111
1623312600000|2021-06-10 08:10:00|82892.1|82842.1|82870.9|82820.9|82910.3|82866.6|82850.8|82814.7|1100
1623312900000|2021-06-10 08:15:00|82870.8|82820.8|82880.4|82855.4|82903.9|82866.2|82861.3|82820.8|1063
1623313200000|2021-06-10 08:20:00|82882.1|82857.1|82892.3|82842.3|82898|82859.6|82871.3|82833.7|965
1623313500000|2021-06-10 08:25:00|82892.2|82842.2|82859.7|82809.7|82892.2|82853|82838.2|82801.2|1162
1623313800000|2021-06-10 08:30:00|82860|82810|82895.4|82845.4|82896.9|82846.9|82842.7|82804.2|1185
1623314100000|2021-06-10 08:35:00|82894.7|82844.7|82846.8|82796.8|82899.9|82849.9|82830.4|82789.8|1311
1623314400000|2021-06-10 08:40:00|82846.5|82796.5|82834.6|82784.6|82862.1|82824.1|82827.9|82784.6|1045
1623314700000|2021-06-10 08:45:00|82834.5|82784.5|82824.2|82774.2|82847|82807.2|82809|82759|1103
1623315000000|2021-06-10 08:50:00|82824.6|82774.6|82802.2|82752.2|82829.2|82788.2|82785.8|82744.3|1172
1623315300000|2021-06-10 08:55:00|82802.1|82752.1|82812|82787|82828|82787.8|82779.1|82735.9|1235
1623315600000|2021-06-10 09:00:00|82811.3|82786.3|82818.4|82768.4|82833|82792.1|82795.3|82756.8|1225
1623315900000|2021-06-10 09:05:00|82819.4|82769.4|82799.2|82749.2|82819.4|82779.1|82789.3|82739.3|1010
1623316200000|2021-06-10 09:10:00|82799.9|82749.9|82780.2|82730.2|82801.7|82761.6|82762.3|82723.9|1108
1623316500000|2021-06-10 09:15:00|82780|82730|82782.9|82732.9|82804.3|82765.4|82766.5|82729.3|955
1623316800000|2021-06-10 09:20:00|82782.8|82732.8|82812.3|82762.3|82816.3|82777.7|82774.1|82730.8|1030
1623317100000|2021-06-10 09:25:00|82812.5|82762.5|82791.7|82741.7|82812.7|82772.6|82767.7|82731|1104
1623317400000|2021-06-10 09:30:00|82791.4|82741.4|82769.9|82744.9|82799.4|82761|82769.3|82731.6|1051
1623317700000|2021-06-10 09:35:00|82770.1|82745.1|82799.6|82774.6|82814.9|82777.4|82763.7|82726.3|952
1623318000000|2021-06-10 09:40:00|82799.8|82774.8|82830.5|82780.5|82830.7|82790.6|82782.7|82745.6|1047
1623318300000|2021-06-10 09:45:00|82830.8|82780.8|82818.1|82793.1|82855.1|82814.6|82816.6|82780.2|1168
1623318600000|2021-06-10 09:50:00|82817.8|82792.8|82828.9|82778.9|82837.5|82802.5|82807.7|82767|967
1623318900000|2021-06-10 09:55:00|82829.1|82779.1|82828.4|82803.4|82845.5|82808|82802.3|82764.1|1262
1623319200000|2021-06-10 10:00:00|82828.8|82803.8|82831.4|82806.4|82852.6|82815.6|82820.6|82782.1|1113
1623319500000|2021-06-10 10:05:00|82843.6|82793.6|82849.5|82824.5|82865.9|82828.4|82823.1|82782.8|1042
1623319800000|2021-06-10 10:10:00|82849.7|82824.7|82836.7|82786.7|82865|82829.1|82824.4|82786.2|1034
1623320100000|2021-06-10 10:15:00|82836.9|82786.9|82805.5|82780.5|82841.7|82803.7|82794.6|82757.6|1034
1623320400000|2021-06-10 10:20:00|82805.6|82780.6|82799.3|82749.3|82821.7|82784.2|82796.2|82746.2|1014
1623320700000|2021-06-10 10:25:00|82799.1|82749.1|82779.8|82729.8|82799.2|82752.4|82765.9|82727.6|1047
1623321000000|2021-06-10 10:30:00|82779.7|82729.7|82759.8|82734.8|82783.6|82748.4|82754.8|82717|850
1623321300000|2021-06-10 10:35:00|82759.9|82734.9|82773.8|82723.8|82776|82740.7|82745.2|82706.5|997
1623321600000|2021-06-10 10:40:00|82774|82724|82784.8|82734.8|82794.3|82756.9|82757.5|82719.1|874
1623321900000|2021-06-10 10:45:00|82785.4|82735.4|82782.1|82757.1|82802.6|82766.2|82774.2|82734.6|1069
1623322200000|2021-06-10 10:50:00|82782.2|82757.2|82784.3|82759.3|82803.3|82760.5|82776.1|82738.7|733
1623322500000|2021-06-10 10:55:00|82784.8|82759.8|82770.4|82745.4|82796.2|82759.8|82766.2|82729.4|1015
1623322800000|2021-06-10 11:00:00|82770|82745|82757.7|82732.7|82788.7|82751.1|82752.7|82716.7|1221
1623323100000|2021-06-10 11:05:00|82757.8|82732.8|82748|82723|82777.2|82737.3|82743.2|82706.3|921
1623323400000|2021-06-10 11:10:00|82748.2|82723.2|82720.3|82695.3|82764.4|82725|82718.8|82683.1|873
1623323700000|2021-06-10 11:15:00|82720.2|82695.2|82689.7|82664.7|82735.9|82697.5|82683.8|82648.8|1137
1623324000000|2021-06-10 11:20:00|82689.3|82664.3|82698.6|82648.6|82703.7|82665.4|82656.1|82617.4|1315
1623324300000|2021-06-10 11:25:00|82699|82649|82684.6|82634.6|82705.3|82670.3|82641.5|82606.5|1264
1623324600000|2021-06-10 11:30:00|82685|82635|82721.2|82671.2|82732.4|82682.4|82669.2|82631|1280
1623324900000|2021-06-10 11:35:00|82721|82671|82691.6|82666.6|82721.4|82673.6|82688.6|82651.5|1136
1623325200000|2021-06-10 11:40:00|82691.7|82666.7|82769.3|82689.5|82790.2|82715.9|82688.8|82654|1095
1623325500000|2021-06-10 11:45:00|82764.5|82690.1|82766.1|82716.1|82793.1|82743.1|82670.3|82620.3|1953
1623325800000|2021-06-10 11:50:00|82765.8|82715.8|82791.8|82741.8|82795.4|82745.4|82748|82698|1481
1623326100000|2021-06-10 11:55:00|82791.7|82741.7|82729.7|82679.7|82791.7|82741.7|82709.3|82659.3|1583
1623326400000|2021-06-10 12:00:00|82729.5|82679.5|82840.7|82790.7|82850.8|82808.4|82729.5|82679.5|1829
1623326700000|2021-06-10 12:05:00|82841.3|82791.3|82802.6|82752.6|82841.3|82795.6|82784.1|82746.4|1432
1623327000000|2021-06-10 12:10:00|82800.4|82750.4|82754.2|82704.2|82808.4|82758.4|82748.4|82702.7|1450
1623327300000|2021-06-10 12:15:00|82753.7|82703.7|82761.3|82711.3|82786.3|82749.8|82737.3|82699.9|1384
1623327600000|2021-06-10 12:20:00|82761.5|82711.5|82756.9|82731.9|82780.7|82742.4|82735|82696|1322
1623327900000|2021-06-10 12:25:00|82756.6|82731.6|82773.2|82723.2|82790.9|82752.6|82756.4|82720.2|1308
1623328200000|2021-06-10 12:30:00|82773|82723|82769.2|82719.2|82935.8|82860.5|82730.2|82680.2|2293
1623328500000|2021-06-10 12:35:00|82770.6|82720.6|82688.6|82638.6|82807.3|82757.3|82681.5|82631.5|2184
1623328800000|2021-06-10 12:40:00|82689.8|82639.8|82647.5|82597.5|82696|82646|82594.9|82544.9|2154
1623329100000|2021-06-10 12:45:00|82647.4|82597.4|82650.6|82600.6|82751.4|82701.4|82632.3|82582.3|2151
1623329400000|2021-06-10 12:50:00|82649.7|82599.7|82605.6|82555.6|82677.7|82627.7|82582.1|82532.1|1951
1623329700000|2021-06-10 12:55:00|82605.1|82555.1|82631.3|82581.3|82674.1|82626.3|82601.3|82551.5|1903
1623330000000|2021-06-10 13:00:00|82629|82579|82668|82618|82668|82618|82542.8|82492.8|2017
1623330300000|2021-06-10 13:05:00|82668.3|82618.3|82658|82608|82668.3|82618.3|82610.1|82560.1|1790
1623330600000|2021-06-10 13:10:00|82657.4|82607.4|82711.8|82661.8|82716.5|82666.5|82647.2|82597.2|1757
1623330900000|2021-06-10 13:15:00|82712.6|82662.6|82721.6|82671.6|82749.8|82699.8|82703.8|82653.8|1673
1623331200000|2021-06-10 13:20:00|82721.3|82671.3|82733.2|82683.2|82745.6|82695.6|82697.5|82647.5|1566
1623331500000|2021-06-10 13:25:00|82733.1|82683.1|82847.4|82797.4|82885.2|82835.2|82716.6|82666.6|1291
1623331800000|2021-06-10 13:30:00|82849.2|82799.2|82779.3|82729.3|82878.1|82828.1|82777.9|82727.9|1208
1623332100000|2021-06-10 13:35:00|82781.4|82731.4|82688.6|82638.6|82800.2|82750.2|82686.5|82636.5|1166
1623332400000|2021-06-10 13:40:00|82688.8|82638.8|82689.9|82639.9|82724|82674|82670|82620|1141
1623332700000|2021-06-10 13:45:00|82689.5|82639.5|82644.5|82594.5|82690.7|82640.7|82632.3|82582.3|1238
1623333000000|2021-06-10 13:50:00|82644.3|82594.3|82616.3|82566.3|82664.5|82614.5|82607.9|82563.7|1764
1623333300000|2021-06-10 13:55:00|82617.4|82567.4|82603.6|82553.6|82648.9|82601.4|82570.9|82524.4|1903
1623333600000|2021-06-10 14:00:00|82604|82554|82605.8|82555.8|82625.7|82586.1|82570|82531.3|1808
1623333900000|2021-06-10 14:05:00|82606.3|82556.3|82599.1|82549.1|82607.8|82557.8|82553.8|82503.8|1662
1623334200000|2021-06-10 14:10:00|82598.9|82548.9|82537.5|82512.5|82632|82582|82535.2|82496.2|1673
1623334500000|2021-06-10 14:15:00|82537.7|82512.7|82474.7|82424.7|82548.4|82512.7|82463.6|82423.2|1617
1623334800000|2021-06-10 14:20:00|82473|82423|82471.4|82446.4|82499.5|82464.2|82449.4|82412.2|1727
1623335100000|2021-06-10 14:25:00|82471.9|82446.9|82512.8|82462.8|82524.5|82489.6|82435.9|82397.5|1618
1623335400000|2021-06-10 14:30:00|82513.1|82463.1|82496.5|82446.5|82513.1|82472.2|82456.4|82420.4|1502
1623335700000|2021-06-10 14:35:00|82484.8|82459.8|82562.9|82537.9|82569.7|82538.7|82473.2|82437.1|1535
1623336000000|2021-06-10 14:40:00|82563.1|82538.1|82560.3|82510.3|82591.7|82556.1|82545.7|82503|1562
1623336300000|2021-06-10 14:45:00|82560.6|82510.6|82559.6|82534.6|82582.2|82544.1|82539.8|82502.3|1531
1623336600000|2021-06-10 14:50:00|82559.7|82534.7|82596.6|82546.6|82603.6|82561.9|82550.1|82510.8|1475
1623336900000|2021-06-10 14:55:00|82596.7|82546.7|82602.5|82577.5|82621.7|82581|82577.2|82527.2|1586
1623337200000|2021-06-10 15:00:00|82603|82578|82599.1|82574.1|82639.9|82593.3|82594.9|82554.1|1489
1623337500000|2021-06-10 15:05:00|82599.2|82574.2|82597.1|82547.1|82638.4|82598|82591.7|82541.7|1373
1623337800000|2021-06-10 15:10:00|82596.9|82546.9|82602.8|82552.8|82604.9|82565.5|82559|82524.7|1279
1623338100000|2021-06-10 15:15:00|82603.3|82553.3|82640.9|82590.9|82660.6|82613.4|82590.4|82548.4|1404
1623338400000|2021-06-10 15:20:00|82641.1|82591.1|82640.7|82590.7|82670.7|82620.7|82623.9|82586.3|1287
1623338700000|2021-06-10 15:25:00|82640.3|82590.3|82621.1|82571.1|82644.2|82597.2|82579.8|82541.2|1113
1623339000000|2021-06-10 15:30:00|82620.4|82570.4|82574.2|82549.2|82620.5|82570.5|82568.2|82529.7|1132
1623339300000|2021-06-10 15:35:00|82573.9|82548.9|82571.6|82521.6|82583.6|82548.9|82552.7|82513.4|1166
1623339600000|2021-06-10 15:40:00|82571.7|82521.7|82593.1|82543.1|82604.2|82557.1|82552.5|82502.5|1232
1623339900000|2021-06-10 15:45:00|82594.8|82544.8|82567.8|82517.8|82602|82552|82553.5|82515.2|1135
1623340200000|2021-06-10 15:50:00|82567.6|82517.6|82552.3|82502.3|82568.8|82524.4|82541.3|82491.3|1042
1623340500000|2021-06-10 15:55:00|82552.9|82502.9|82530.9|82480.9|82562.9|82512.9|82504.2|82465.9|1281
1623340800000|2021-06-10 16:00:00|82530.8|82480.8|82541.1|82491.1|82543.8|82493.8|82505.2|82455.2|1332
1623341100000|2021-06-10 16:05:00|82540.3|82490.3|82572.7|82522.7|82580.3|82530.3|82520.7|82470.7|1141
1623341400000|2021-06-10 16:10:00|82572.2|82522.2|82599|82549|82609.9|82559.9|82563.2|82513.2|1370
1623341700000|2021-06-10 16:15:00|82598.6|82548.6|82586.1|82536.1|82598.6|82548.6|82559|82509|1287
1623342000000|2021-06-10 16:20:00|82586|82536|82577.6|82527.6|82592|82542|82571.8|82521.8|1332
1623342300000|2021-06-10 16:25:00|82577.4|82527.4|82566.8|82516.8|82577.9|82527.9|82542.2|82503|1014
1623342600000|2021-06-10 16:30:00|82565.6|82515.6|82551.1|82501.1|82566.6|82516.6|82529|82479|1282
1623342900000|2021-06-10 16:35:00|82550.7|82500.7|82504.1|82454.1|82552.9|82502.9|82502.9|82452.9|1181
1623343200000|2021-06-10 16:40:00|82504|82454|82515.6|82465.6|82521.1|82479.1|82500.5|82450.5|937
1623343500000|2021-06-10 16:45:00|82515.5|82465.5|82522.1|82472.1|82541.8|82491.8|82512.9|82462.9|935
1623343800000|2021-06-10 16:50:00|82522.3|82472.3|82517.7|82467.7|82528.9|82478.9|82498.8|82460.8|1014
1623344100000|2021-06-10 16:55:00|82518.3|82468.3|82512.6|82462.6|82521.1|82471.1|82505.6|82455.6|1031
1623344400000|2021-06-10 17:00:00|82511.8|82461.8|82524.4|82474.4|82536.2|82493.1|82504|82455.7|1182
1623344700000|2021-06-10 17:05:00|82524.7|82474.7|82498.9|82448.9|82524.7|82474.7|82495.4|82445.4|1141
1623345000000|2021-06-10 17:10:00|82499.1|82449.1|82483.3|82433.3|82500.5|82450.5|82478.3|82428.3|993
1623345300000|2021-06-10 17:15:00|82483.1|82433.1|82497.6|82447.6|82502.4|82452.4|82480.5|82430.5|845
1623345600000|2021-06-10 17:20:00|82497.3|82447.3|82495.9|82445.9|82501.6|82459.5|82480.2|82443.3|751
1623345900000|2021-06-10 17:25:00|82495|82445|82502.9|82452.9|82509.4|82459.4|82494.8|82444.8|705
1623346200000|2021-06-10 17:30:00|82503.1|82453.1|82507.2|82457.2|82512.5|82462.5|82495.1|82445.1|791
1623346500000|2021-06-10 17:35:00|82507.1|82457.1|82509|82459|82514.6|82464.6|82503.8|82453.8|669
1623346800000|2021-06-10 17:40:00|82508.9|82458.9|82503.2|82453.2|82509.2|82459.2|82494.1|82444.1|790
1623347100000|2021-06-10 17:45:00|82503.4|82453.4|82511.6|82461.6|82523.7|82473.7|82490.8|82452.3|772
1623347400000|2021-06-10 17:50:00|82511.5|82461.5|82517.8|82467.8|82523.5|82477.8|82500.1|82457.3|569
1623347700000|2021-06-10 17:55:00|82517.9|82467.9|82513.5|82463.5|82518.3|82468.3|82504|82454|664
1623348000000|2021-06-10 18:00:00|82513.3|82463.3|82518.1|82468.1|82524|82474|82498.3|82460.1|733
1623348300000|2021-06-10 18:05:00|82518.2|82468.2|82513.6|82463.6|82519|82469|82499.1|82449.1|712
1623348600000|2021-06-10 18:10:00|82513.2|82463.2|82513.3|82463.3|82520.1|82470.1|82506.2|82456.2|766
1623348900000|2021-06-10 18:15:00|82513.4|82463.4|82504.7|82454.7|82515.6|82465.6|82503|82453|870
1623349200000|2021-06-10 18:20:00|82504.9|82454.9|82508|82458|82512.4|82462.4|82503.5|82453.5|731
1623349500000|2021-06-10 18:25:00|82508.2|82458.2|82510.4|82460.4|82513.5|82463.5|82505.6|82455.6|726
1623349800000|2021-06-10 18:30:00|82510.3|82460.3|82493.6|82443.6|82514.6|82464.6|82475.3|82437.6|795
1623350100000|2021-06-10 18:35:00|82492.5|82442.5|82502.4|82452.4|82504.4|82454.4|82491|82441|697
1623350400000|2021-06-10 18:40:00|82502.3|82452.3|82503.1|82453.1|82504.6|82454.6|82493.2|82443.2|752
1623350700000|2021-06-10 18:45:00|82502.8|82452.8|82497.7|82447.7|82505.2|82455.2|82496.1|82446.1|636
1623351000000|2021-06-10 18:50:00|82498|82448|82496.6|82446.6|82502.4|82452.4|82490.8|82440.8|677
1623351300000|2021-06-10 18:55:00|82496.5|82446.5|82517.9|82467.9|82521.4|82473.3|82496.5|82446.5|957
1623351600000|2021-06-10 19:00:00|82517.8|82467.8|82519.5|82469.5|82522.5|82483.6|82503.8|82456.4|778
1623351900000|2021-06-10 19:05:00|82519.7|82469.7|82514.2|82464.2|82520.1|82470.1|82513.5|82463.5|597
1623352200000|2021-06-10 19:10:00|82514.1|82464.1|82500.8|82450.8|82518.7|82468.7|82498.3|82448.3|685
1623352500000|2021-06-10 19:15:00|82500.9|82450.9|82491.6|82441.6|82503.5|82460.8|82485.5|82438.5|629
1623352800000|2021-06-10 19:20:00|82492.2|82442.2|82491.6|82441.6|82498.8|82448.8|82487.1|82437.1|740
1623353100000|2021-06-10 19:25:00|82491.8|82441.8|82486.5|82436.5|82493.7|82449|82472.8|82431.9|623
1623353400000|2021-06-10 19:30:00|82488.6|82438.6|82502.4|82452.4|82503.8|82453.8|82488.4|82438.4|925
1623353700000|2021-06-10 19:35:00|82502.2|82452.2|82511|82461|82516.1|82469.4|82491.1|82448.8|665
1623354000000|2021-06-10 19:40:00|82510.7|82460.7|82498.5|82448.5|82513.4|82463.8|82484.6|82447|707
1623354300000|2021-06-10 19:45:00|82498.6|82448.6|82522.1|82472.1|82522.8|82472.8|82498.3|82448.3|880
1623354600000|2021-06-10 19:50:00|82521.5|82471.5|82518.9|82468.9|82523.3|82473.3|82515.3|82465.3|686
1623354900000|2021-06-10 19:55:00|82519|82469|82547.4|82497.4|82560.4|82510.4|82507.7|82466|1150
1623355200000|2021-06-10 20:00:00|82547.5|82497.5|82520.5|82470.5|82550.9|82500.9|82513.1|82463.1|994
1623355500000|2021-06-10 20:05:00|82520.8|82470.8|82499.6|82449.6|82526.1|82476.1|82484.1|82445.6|744
1623355800000|2021-06-10 20:10:00|82500.1|82450.1|82497.1|82447.1|82501.5|82451.5|82493.8|82443.8|497
1623356100000|2021-06-10 20:15:00|82497.3|82447.3|82489.3|82439.3|82499.5|82457.3|82481.4|82431.4|398
1623356400000|2021-06-10 20:20:00|82489.2|82439.2|82507.7|82457.7|82515.6|82465.6|82487.1|82437.1|484
1623356700000|2021-06-10 20:25:00|82507.2|82457.2|82519.8|82469.8|82520.2|82470.2|82505.2|82455.2|508
1623357000000|2021-06-10 20:30:00|82519.9|82469.9|82512.1|82462.1|82523.2|82473.2|82505.2|82455.2|594
1623357300000|2021-06-10 20:35:00|82511.9|82461.9|82510.9|82460.9|82529.6|82479.6|82505|82455|461
1623357600000|2021-06-10 20:40:00|82509|82459|82512.8|82462.8|82514.5|82464.5|82507.1|82457.1|445
1623357900000|2021-06-10 20:45:00|82512.4|82462.4|82504.9|82454.9|82519.2|82469.2|82503|82453|502
1623358200000|2021-06-10 20:50:00|82500.9|82450.9|82493.7|82443.7|82512.1|82462.1|82492.2|82442.2|825
1623358500000|2021-06-10 20:55:00|82493.6|82443.6|82587.2|82483.2|82587.2|82483.2|82493.6|82436.7|863
1623358800000|2021-06-10 21:00:00|82587.7|82483.7|82599.4|82495.4|82647.7|82543.7|82575.1|82471.1|79
1623359100000|2021-06-10 21:05:00|82576|82472|82581.5|82477.5|82624.3|82520.3|82569.1|82465.1|215
1623359400000|2021-06-10 21:10:00|82582.8|82478.8|82635.4|82531.4|82635.4|82531.4|82570.5|82466.5|144
1623359700000|2021-06-10 21:15:00|82614|82510|82608.9|82504.9|82630.9|82526.9|82566.1|82462.1|135
1623360000000|2021-06-10 21:20:00|82600.3|82496.3|82613.9|82509.9|82628|82524|82570.6|82466.6|119
1623360300000|2021-06-10 21:25:00|82606.5|82502.5|82580.2|82476.2|82619.7|82515.7|82571.5|82467.5|190
1623360600000|2021-06-10 21:30:00|82586.3|82482.3|82583.9|82479.9|82619.7|82515.7|82567.5|82463.5|217
1623360900000|2021-06-10 21:35:00|82602.6|82498.6|82602.6|82498.6|82636|82532|82577.5|82473.5|237
1623361200000|2021-06-10 21:40:00|82606.1|82502.1|82597.4|82493.4|82646.3|82542.3|82583.5|82479.5|290
1623361500000|2021-06-10 21:45:00|82604.4|82500.4|82605.5|82501.5|82638.7|82534.7|82542.5|82438.5|313
1623361800000|2021-06-10 21:50:00|82608.5|82504.5|82612.9|82508.9|82631.3|82527.3|82576|82472|240
1623362100000|2021-06-10 21:55:00|82612.7|82508.7|82589.7|82485.7|82615.6|82511.6|82569.7|82465.7|314
1623362400000|2021-06-10 22:00:00|82585.3|82481.3|82599.5|82495.5|82605.9|82501.9|82573.9|82469.9|661
1623362700000|2021-06-10 22:05:00|82600.2|82496.2|82597.4|82493.4|82606.4|82504|82587.4|82483.4|549
1623363000000|2021-06-10 22:10:00|82597.3|82493.3|82587.4|82489.2|82611.4|82507.4|82586.7|82482.7|471
1623363300000|2021-06-10 22:15:00|82583.5|82486.5|82572.7|82487.7|82595.6|82506.9|82568.2|82479.5|423
1623363600000|2021-06-10 22:20:00|82572.6|82487.6|82567.6|82488.8|82591.4|82501.4|82563.6|82479.1|378
1623363900000|2021-06-10 22:25:00|82576.8|82488.5|82570.1|82488.3|82582.5|82514.9|82552.7|82470.8|450
1623364200000|2021-06-10 22:30:00|82568.9|82491.8|82542.7|82492.7|82577.5|82512|82535.1|82456.7|520
1623364500000|2021-06-10 22:35:00|82554.3|82480.5|82549.9|82499.9|82560.3|82501|82536.9|82462.4|398
1623364800000|2021-06-10 22:40:00|82550.8|82500.8|82537.9|82487.9|82561|82501.1|82533.4|82478.7|566
1623365100000|2021-06-10 22:45:00|82537.1|82487.1|82539.6|82489.6|82574.5|82494.4|82533.7|82470|633
1623365400000|2021-06-10 22:50:00|82539.5|82489.5|82537.7|82487.7|82550.3|82491.8|82533.1|82472|515
1623365700000|2021-06-10 22:55:00|82536.9|82486.9|82546.5|82473.3|82554.6|82492.3|82528.9|82471.8|876
1623366000000|2021-06-10 23:00:00|82547.8|82488.7|82528.5|82478.5|82547.8|82489.7|82528.4|82478.4|503
1623366300000|2021-06-10 23:05:00|82533.4|82483.4|82531.9|82481.9|82539.9|82489.9|82526.6|82476.6|354
1623366600000|2021-06-10 23:10:00|82530.7|82480.7|82532.7|82482.7|82536.1|82486.1|82526|82476|459
1623366900000|2021-06-10 23:15:00|82532.6|82482.6|82530.4|82480.4|82534.5|82484.5|82524.4|82474.4|463
1623367200000|2021-06-10 23:20:00|82530.2|82480.2|82529.7|82479.7|82533.8|82483.8|82523.6|82473.6|449
1623367500000|2021-06-10 23:25:00|82530|82480|82532.8|82482.8|82536.4|82486.4|82526.4|82476.4|487
1623367800000|2021-06-10 23:30:00|82533|82483|82532.8|82482.8|82538.3|82488.3|82528.4|82478.4|535
1623368100000|2021-06-10 23:35:00|82532.6|82482.6|82536.7|82486.7|82538.6|82488.6|82520.9|82470.9|451
1623368400000|2021-06-10 23:40:00|82535.9|82485.9|82534.7|82484.7|82538.8|82488.8|82522.1|82472.1|680
1623368700000|2021-06-10 23:45:00|82535.3|82485.3|82529.4|82479.4|82535.9|82485.9|82524.2|82474.2|486
1623369000000|2021-06-10 23:50:00|82530.6|82480.6|82537.4|82487.4|82538.2|82488.2|82525.2|82475.2|623
1623369300000|2021-06-10 23:55:00|82537.9|82487.9|82537.6|82487.6|82545.1|82495.1|82535.3|82485.3|744
1623369600000|2021-06-11 00:00:00|82538.1|82488.1|82513.1|82463.1|82545|82495|82508.2|82458.2|975
1623369900000|2021-06-11 00:05:00|82513|82463|82503.6|82453.6|82515.3|82465.3|82496.7|82446.7|875
1623370200000|2021-06-11 00:10:00|82503.9|82453.9|82495.5|82445.5|82510.8|82460.8|82493.1|82443.1|703
1623370500000|2021-06-11 00:15:00|82495.4|82445.4|82490.5|82440.5|82497.9|82447.9|82487.8|82437.8|717
1623370800000|2021-06-11 00:20:00|82491|82441|82497.7|82447.7|82500.6|82450.6|82490.1|82440.1|695
1623371100000|2021-06-11 00:25:00|82497.8|82447.8|82503.2|82453.2|82510.4|82460.4|82496.4|82446.4|866
1623371400000|2021-06-11 00:30:00|82503.1|82453.1|82510|82460|82510|82460|82492.2|82442.2|670
1623371700000|2021-06-11 00:35:00|82510.3|82460.3|82504|82454|82521.3|82471.3|82502.5|82452.5|817
1623372000000|2021-06-11 00:40:00|82504.1|82454.1|82501.7|82451.7|82514.9|82464.9|82497.9|82447.9|892
1623372300000|2021-06-11 00:45:00|82502.4|82452.4|82494.6|82444.6|82507.7|82457.7|82493.1|82443.1|785
1623372600000|2021-06-11 00:50:00|82494.5|82444.5|82494.5|82444.5|82510.7|82460.7|82490.6|82440.6|961
1623372900000|2021-06-11 00:55:00|82492.4|82442.4|82493.6|82443.6|82510.8|82460.8|82489.8|82439.8|935
1623373200000|2021-06-11 01:00:00|82493.7|82443.7|82502.5|82452.5|82508|82458|82489.2|82439.2|1008
1623373500000|2021-06-11 01:05:00|82502.6|82452.6|82496.3|82446.3|82510.9|82460.9|82491|82441|1095
1623373800000|2021-06-11 01:10:00|82496.1|82446.1|82485.2|82435.2|82497.2|82447.2|82473.7|82423.7|1002
1623374100000|2021-06-11 01:15:00|82485|82435|82482.3|82432.3|82488.7|82438.7|82474.6|82424.6|874
1623374400000|2021-06-11 01:20:00|82482|82432|82472.3|82422.3|82488.2|82438.2|82468.9|82418.9|722
1623374700000|2021-06-11 01:25:00|82472.4|82422.4|82465.2|82415.2|82476.1|82426.1|82456.4|82406.4|1003
1623375000000|2021-06-11 01:30:00|82465.3|82415.3|82463.7|82413.7|82479.8|82429.8|82461.6|82411.6|1147
1623375300000|2021-06-11 01:35:00|82464|82414|82444.9|82394.9|82473.8|82423.8|82442.3|82392.3|1209
1623375600000|2021-06-11 01:40:00|82445|82395|82446.5|82396.5|82467.5|82417.5|82440.3|82390.3|1169
1623375900000|2021-06-11 01:45:00|82446.4|82396.4|82440|82390|82461.1|82411.1|82438.9|82388.9|870
1623376200000|2021-06-11 01:50:00|82439.9|82389.9|82426.5|82376.5|82441.4|82391.4|82426.2|82376.2|820
1623376500000|2021-06-11 01:55:00|82426.2|82376.2|82439.4|82389.4|82443|82393|82423.8|82373.8|926
1623376800000|2021-06-11 02:00:00|82439.2|82389.2|82455.5|82405.5|82459.5|82409.5|82438.3|82388.3|899
1623377100000|2021-06-11 02:05:00|82455.1|82405.1|82462|82412|82468.4|82418.4|82455.1|82405.1|833
1623377400000|2021-06-11 02:10:00|82462.3|82412.3|82469.4|82419.4|82471.5|82421.5|82458|82408|841
1623377700000|2021-06-11 02:15:00|82469.2|82419.2|82467.5|82417.5|82476.4|82426.4|82464.6|82414.6|804
1623378000000|2021-06-11 02:20:00|82467.4|82417.4|82462.5|82412.5|82471|82421|82456.4|82406.4|687
1623378300000|2021-06-11 02:25:00|82462.2|82412.2|82471.5|82421.5|82475.1|82425.1|82453.8|82403.8|807
1623378600000|2021-06-11 02:30:00|82470|82420|82454.9|82404.9|82470.4|82420.4|82453.1|82403.1|949
1623378900000|2021-06-11 02:35:00|82455.1|82405.1|82456.8|82406.8|82458.6|82408.6|82444.1|82394.1|847
1623379200000|2021-06-11 02:40:00|82456.9|82406.9|82443.6|82393.6|82457.8|82407.8|82438.6|82388.6|956
1623379500000|2021-06-11 02:45:00|82443.2|82393.2|82434.5|82384.5|82443.9|82393.9|82426.1|82376.1|963
1623379800000|2021-06-11 02:50:00|82433.1|82383.1|82436.6|82386.6|82442.2|82392.2|82424|82374|782
1623380100000|2021-06-11 02:55:00|82436.7|82386.7|82418.6|82368.6|82444.2|82394.2|82418|82368|1199
1623380400000|2021-06-11 03:00:00|82418.9|82368.9|82418.7|82368.7|82422.4|82372.4|82405.1|82355.1|1082
1623380700000|2021-06-11 03:05:00|82419.2|82369.2|82424.6|82374.6|82429.8|82379.8|82411.7|82361.7|878
1623381000000|2021-06-11 03:10:00|82423.9|82373.9|82432.7|82382.7|82438.9|82388.9|82423.8|82373.8|673
1623381300000|2021-06-11 03:15:00|82432.2|82382.2|82430.8|82380.8|82438.4|82388.4|82428.2|82378.2|690
1623381600000|2021-06-11 03:20:00|82430.9|82380.9|82433.5|82383.5|82436.9|82386.9|82429.5|82379.5|503
1623381900000|2021-06-11 03:25:00|82433.8|82383.8|82433.9|82383.9|82436.7|82386.7|82428.6|82378.6|458
1623382200000|2021-06-11 03:30:00|82433.6|82383.6|82435.5|82385.5|82444.8|82394.8|82432.5|82382.5|463
1623382500000|2021-06-11 03:35:00|82436.1|82386.1|82444.7|82394.7|82445.1|82395.1|82436.1|82386.1|582
1623382800000|2021-06-11 03:40:00|82444.8|82394.8|82440.2|82390.2|82447.2|82397.2|82440.2|82390.2|525
1623383100000|2021-06-11 03:45:00|82440.9|82390.9|82438.2|82388.2|82443|82393|82436.4|82386.4|528
1623383400000|2021-06-11 03:50:00|82438.3|82388.3|82437.3|82387.3|82440|82390|82436.7|82386.7|568
1623383700000|2021-06-11 03:55:00|82437.2|82387.2|82442.1|82392.1|82443|82393|82436.5|82386.5|587
1623384000000|2021-06-11 04:00:00|82441.7|82391.7|82441.6|82391.6|82447.1|82397.1|82439.3|82389.3|516
1623384300000|2021-06-11 04:05:00|82441.4|82391.4|82439.7|82389.7|82444|82394|82438.1|82388.1|401
1623384600000|2021-06-11 04:10:00|82439.5|82389.5|82426.4|82376.4|82440.7|82390.7|82425.3|82375.3|549
1623384900000|2021-06-11 04:15:00|82426.1|82376.1|82423.8|82373.8|82427.4|82377.4|82419.5|82369.5|736
1623385200000|2021-06-11 04:20:00|82424.5|82374.5|82420.5|82370.5|82425.2|82375.2|82413.5|82363.5|366
1623385500000|2021-06-11 04:25:00|82420.8|82370.8|82425.3|82375.3|82427.1|82377.1|82420.8|82370.8|377
1623385800000|2021-06-11 04:30:00|82425.1|82375.1|82432.7|82382.7|82438.8|82388.8|82424.9|82374.9|498
1623386100000|2021-06-11 04:35:00|82432.6|82382.6|82425.3|82375.3|82433.1|82383.1|82419.8|82369.8|599
1623386400000|2021-06-11 04:40:00|82425.5|82375.5|82419.6|82369.6|82425.7|82375.7|82416.7|82366.7|528
1623386700000|2021-06-11 04:45:00|82419.7|82369.7|82425|82375|82429.4|82379.4|82413.7|82363.7|665
1623387000000|2021-06-11 04:50:00|82425.1|82375.1|82432.4|82382.4|82433.8|82383.8|82405.3|82355.3|587
1623387300000|2021-06-11 04:55:00|82432.6|82382.6|82433.3|82383.3|82435.6|82385.6|82419.1|82369.1|757
1623387600000|2021-06-11 05:00:00|82432.4|82382.4|82422.3|82372.3|82432.4|82382.4|82417.3|82367.3|659
1623387900000|2021-06-11 05:05:00|82422.7|82372.7|82422.4|82372.4|82427.1|82377.1|82417.5|82367.5|498
1623388200000|2021-06-11 05:10:00|82422.1|82372.1|82425.2|82375.2|82426.3|82376.3|82418.6|82368.6|449
1623388500000|2021-06-11 05:15:00|82425.7|82375.7|82421.2|82371.2|82428.5|82378.5|82417.7|82367.7|525
1623388800000|2021-06-11 05:20:00|82421.3|82371.3|82429.8|82379.8|82434.7|82384.7|82411.1|82361.1|764
1623389100000|2021-06-11 05:25:00|82429.5|82379.5|82423.6|82373.6|82432.9|82382.9|82420.6|82370.6|548
1623389400000|2021-06-11 05:30:00|82423.2|82373.2|82407|82357|82427.5|82377.5|82406.9|82356.9|748
1623389700000|2021-06-11 05:35:00|82406.7|82356.7|82408|82358|82419.5|82369.5|82405.8|82355.8|597
1623390000000|2021-06-11 05:40:00|82408.1|82358.1|82410.5|82360.5|82416.6|82366.6|82405.4|82355.4|552
1623390300000|2021-06-11 05:45:00|82410.7|82360.7|82404.6|82354.6|82410.9|82360.9|82401|82351|561
1623390600000|2021-06-11 05:50:00|82406.2|82356.2|82420.2|82370.2|82422.5|82372.5|82404.6|82354.6|628
1623390900000|2021-06-11 05:55:00|82420|82370|82431|82381|82431.6|82381.6|82410.9|82360.9|761
1623391200000|2021-06-11 06:00:00|82430.3|82380.3|82431.2|82381.2|82460.2|82410.2|82416.4|82372.3|1240
1623391500000|2021-06-11 06:05:00|82431.4|82381.4|82403.4|82353.4|82432|82382|82395|82345|1055
1623391800000|2021-06-11 06:10:00|82403.5|82353.5|82410.2|82360.2|82410.2|82366.6|82375.9|82333.2|1143
1623392100000|2021-06-11 06:15:00|82409.5|82359.5|82398.6|82348.6|82412.2|82362.2|82394.4|82344.4|945
1623392400000|2021-06-11 06:20:00|82398.9|82348.9|82412.2|82362.2|82413.5|82363.5|82381.1|82331.1|866
1623392700000|2021-06-11 06:25:00|82411.6|82361.6|82423.4|82373.4|82423.5|82375.9|82400.1|82355.1|962
1623393000000|2021-06-11 06:30:00|82422.5|82372.5|82422.3|82372.3|82426|82376|82409.1|82359.1|927
1623393300000|2021-06-11 06:35:00|82421.7|82371.7|82435.2|82385.2|82452.2|82407.9|82421.4|82371.4|1013
1623393600000|2021-06-11 06:40:00|82434.9|82384.9|82430.2|82380.2|82440.5|82397.7|82403.3|82365.7|940
1623393900000|2021-06-11 06:45:00|82430.3|82380.3|82453.3|82403.3|82457.3|82419.3|82413.9|82375.3|859
1623394200000|2021-06-11 06:50:00|82451.7|82401.7|82441.5|82391.5|82456.1|82410.2|82422.7|82380.5|1052
1623394500000|2021-06-11 06:55:00|82441.3|82391.3|82447.1|82397.1|82459.2|82414.6|82427.4|82381.5|1172
1623394800000|2021-06-11 07:00:00|82447.4|82397.4|82379.4|82354.4|82447.8|82406.6|82374.5|82337.3|1490
1623395100000|2021-06-11 07:05:00|82379.8|82354.8|82413|82363|82416.9|82377.9|82379.8|82335.2|1238
1623395400000|2021-06-11 07:10:00|82413.1|82363.1|82405.9|82380.9|82426.2|82390.1|82391.1|82354.4|1100
1623395700000|2021-06-11 07:15:00|82406|82381|82427.9|82402.9|82459.9|82424.6|82402.7|82370|1147
1623396000000|2021-06-11 07:20:00|82438.6|82388.6|82406.3|82381.3|82439.7|82402.7|82402.9|82366.8|928
1623396300000|2021-06-11 07:25:00|82406.4|82381.4|82486.1|82436.1|82487.2|82450.3|82400.7|82362.6|1281
1623396600000|2021-06-11 07:30:00|82471.3|82446.3|82494.8|82469.8|82526|82490.5|82469.1|82432.1|1249
1623396900000|2021-06-11 07:35:00|82492.5|82467.5|82477.2|82452.2|82505.9|82468.3|82444.1|82406.8|1261
1623397200000|2021-06-11 07:40:00|82477.1|82452.1|82476|82426|82503.9|82467.1|82446.3|82406.6|1336
1623397500000|2021-06-11 07:45:00|82475.9|82425.9|82451.6|82401.6|82489.8|82452.3|82441.9|82397.9|1129
1623397800000|2021-06-11 07:50:00|82451.8|82401.8|82475.4|82425.4|82477.2|82440.1|82432.8|82396.6|1019
1623398100000|2021-06-11 07:55:00|82475.7|82425.7|82470.7|82420.7|82480|82443.5|82451.7|82411.9|1004
1623398400000|2021-06-11 08:00:00|82470.5|82420.5|82463.1|82438.1|82493.4|82450.4|82445.8|82406.5|1157
1623398700000|2021-06-11 08:05:00|82462.2|82437.2|82484.1|82459.1|82517.5|82480.3|82456.2|82422.3|1255
1623399000000|2021-06-11 08:10:00|82483.8|82458.8|82514|82464|82514.5|82477.3|82466|82430.9|1192
1623399300000|2021-06-11 08:15:00|82513.9|82463.9|82514|82464|82525|82487.6|82488.6|82449.7|1282
1623399600000|2021-06-11 08:20:00|82513.8|82463.8|82517|82492|82524.3|82493.6|82478.7|82442.6|1278
1623399900000|2021-06-11 08:25:00|82516.7|82491.7|82585.2|82535.2|82587.3|82553.7|82512.7|82472.2|1542
1623400200000|2021-06-11 08:30:00|82585.5|82535.5|82605.6|82555.6|82615.4|82573.6|82570.5|82533.5|1608
1623400500000|2021-06-11 08:35:00|82604.6|82554.6|82613.2|82588.2|82633.2|82596.7|82588.1|82547.4|1165
1623400800000|2021-06-11 08:40:00|82612.8|82587.8|82605.2|82580.2|82625.3|82587.8|82592.1|82554.4|1170
1623401100000|2021-06-11 08:45:00|82617.8|82567.8|82629|82579|82645.8|82603.9|82595.3|82551.6|1296
1623401400000|2021-06-11 08:50:00|82629.1|82579.1|82656.4|82606.4|82661.2|82624.6|82609.1|82570.9|1221
1623401700000|2021-06-11 08:55:00|82658.5|82608.5|82672.9|82622.9|82695.7|82650.1|82639|82602.4|1387
1623402000000|2021-06-11 09:00:00|82673.2|82623.2|82708.8|82683.8|82722.3|82686.6|82656.4|82620.8|1155
1623402300000|2021-06-11 09:05:00|82708.1|82683.1|82699|82674|82737.6|82698.9|82688.7|82650.4|1065
1623402600000|2021-06-11 09:10:00|82698.2|82673.2|82740.1|82715.1|82759|82728.3|82698.1|82659.2|1316
1623402900000|2021-06-11 09:15:00|82741.7|82716.7|82734.1|82684.1|82772.9|82734.8|82696.6|82659.9|1359
1623403200000|2021-06-11 09:20:00|82734.5|82684.5|82725.6|82700.6|82750.4|82713.7|82712.5|82674.9|1348
1623403500000|2021-06-11 09:25:00|82725.5|82700.5|82729.2|82704.2|82752.8|82715.4|82718.6|82680.1|1165
1623403800000|2021-06-11 09:30:00|82729.1|82704.1|82747.6|82697.6|82786.3|82747.8|82729.1|82691.7|1518
1623404100000|2021-06-11 09:35:00|82747.8|82697.8|82719.8|82694.8|82758.2|82724.3|82706.9|82674|1234
1623404400000|2021-06-11 09:40:00|82720|82695|82733.1|82708.1|82754.9|82719.5|82711.2|82673.7|1365
1623404700000|2021-06-11 09:45:00|82732.8|82707.8|82777.3|82727.3|82799.2|82762.3|82721.4|82684.4|1371
1623405000000|2021-06-11 09:50:00|82777.1|82727.1|82786.2|82736.2|82787.9|82753.3|82747.5|82710.1|1400
1623405300000|2021-06-11 09:55:00|82786.5|82736.5|82793.5|82743.5|82804.8|82766.7|82765.9|82726|1345
1623405600000|2021-06-11 10:00:00|82793.6|82743.6|82803.7|82753.7|82826.2|82786.3|82773.3|82735.4|1379
1623405900000|2021-06-11 10:05:00|82803.4|82753.4|82803.3|82753.3|82816.7|82777.5|82768.7|82732.3|1238
1623406200000|2021-06-11 10:10:00|82803.2|82753.2|82813.6|82763.6|82814.1|82773|82774.9|82735.9|1234
1623406500000|2021-06-11 10:15:00|82813.9|82763.9|82802.8|82752.8|82818.3|82777.6|82776.3|82738.4|1098
1623406800000|2021-06-11 10:20:00|82802.7|82752.7|82803.3|82753.3|82805.1|82768.8|82779|82741.3|1290
1623407100000|2021-06-11 10:25:00|82803.2|82753.2|82809|82759|82817.3|82775.2|82777.4|82738|1440
1623407400000|2021-06-11 10:30:00|82808.5|82758.5|82780.5|82730.5|82813.8|82776.1|82759.3|82716.5|1218
1623407700000|2021-06-11 10:35:00|82767|82742|82796.9|82746.9|82811.8|82768.3|82748.4|82707.5|1180
1623408000000|2021-06-11 10:40:00|82797.1|82747.1|82856.2|82831.2|82864.6|82833.3|82796.7|82746.7|1404
1623408300000|2021-06-11 10:45:00|82857.6|82832.6|82822.9|82797.9|82870.8|82837.4|82822.7|82784.8|1199
1623408600000|2021-06-11 10:50:00|82823|82798|82808.8|82783.8|82837.9|82802.7|82800.3|82762.4|1093
1623408900000|2021-06-11 10:55:00|82807.2|82782.2|82802.5|82777.5|82844.4|82807.1|82801|82764.9|1407
1623409200000|2021-06-11 11:00:00|82803.4|82778.4|82851.7|82826.7|82873.2|82836.6|82802.4|82765.8|1353
1623409500000|2021-06-11 11:05:00|82851.3|82826.3|82854|82829|82869.8|82834.5|82828.2|82788.2|1304
1623409800000|2021-06-11 11:10:00|82854.1|82829.1|82862.1|82837.1|82879.3|82844.6|82836|82798.2|1377
1623410100000|2021-06-11 11:15:00|82861.9|82836.9|82886.4|82861.4|82901.3|82865.7|82858|82822.3|1507
1623410400000|2021-06-11 11:20:00|82885.7|82860.7|82883.2|82858.2|82898.4|82864.3|82854|82819.3|1480
1623410700000|2021-06-11 11:25:00|82883.1|82858.1|82894.5|82869.5|82904.7|82874.4|82875.2|82846.2|1374
1623411000000|2021-06-11 11:30:00|82893|82868|82912.2|82887.2|82941.8|82908.5|82890.2|82865.2|1525
1623411300000|2021-06-11 11:35:00|82911.5|82886.5|82935.7|82910.7|82944.5|82913.1|82911.5|82877.2|1353
1623411600000|2021-06-11 11:40:00|82937.9|82912.9|82989.1|82939.1|82999.3|82962|82933.4|82896.2|1451
1623411900000|2021-06-11 11:45:00|82989.5|82939.5|83001|82976|83019.9|82982.1|82972|82935.9|1256
1623412200000|2021-06-11 11:50:00|83001.1|82976.1|83019.6|82994.6|83044.8|83005.1|82974.3|82938.7|1411
1623412500000|2021-06-11 11:55:00|83020.4|82995.4|83001.9|82976.9|83036|83000.7|82994.7|82959.1|1295
1623412800000|2021-06-11 12:00:00|83002.7|82977.7|82975.4|82950.4|83023.3|82985|82972.7|82933.8|1365
1623413100000|2021-06-11 12:05:00|82975.3|82950.3|83030.5|82980.5|83030.8|82991|82966.7|82927.3|1306
1623413400000|2021-06-11 12:10:00|83029.8|82979.8|83022.8|82972.8|83048.8|83011.7|82994.3|82956|1362
1623413700000|2021-06-11 12:15:00|83025.4|82975.4|82989.3|82964.3|83029.9|82993.4|82987.7|82949.6|1275
1623414000000|2021-06-11 12:20:00|82988.6|82963.6|83019.8|82969.8|83026.7|82989.4|82978.8|82941.4|1167
1623414300000|2021-06-11 12:25:00|83020|82970|82984.4|82934.4|83020.1|82982.4|82971.7|82933.4|1210
1623414600000|2021-06-11 12:30:00|82984.9|82934.9|82997.8|82947.8|83005.7|82967.4|82964.3|82931.1|1310
1623414900000|2021-06-11 12:35:00|82994.5|82944.5|82954.8|82929.8|82997.5|82960.4|82942|82904.2|1261
1623415200000|2021-06-11 12:40:00|82954.1|82929.1|82939.2|82914.2|82979.3|82945.9|82936.1|82899.9|1307
1623415500000|2021-06-11 12:45:00|82938.9|82913.9|82925.1|82900.1|82976.5|82939.3|82911|82872.4|1192
1623415800000|2021-06-11 12:50:00|82925.2|82900.2|82910.8|82885.8|82934.3|82903.2|82897|82859.8|1248
1623416100000|2021-06-11 12:55:00|82911.3|82886.3|82951.5|82926.5|82971.4|82937.6|82908.1|82882.4|1337
1623416400000|2021-06-11 13:00:00|82951.2|82926.2|82941.5|82916.5|82983.8|82946.6|82939.5|82908|1289
1623416700000|2021-06-11 13:05:00|82941.7|82916.7|82903.8|82878.8|82948.6|82923.6|82900.1|82875.1|1281
1623417000000|2021-06-11 13:10:00|82904.9|82879.9|82903.7|82878.7|82918.6|82893.6|82884|82855.5|1287
1623417300000|2021-06-11 13:15:00|82903.6|82878.6|82912.6|82887.6|82927.1|82892.3|82901.1|82866.7|1275
1623417600000|2021-06-11 13:20:00|82913.3|82888.3|82956.3|82931.3|82972|82935.3|82905.5|82868.9|1324
1623417900000|2021-06-11 13:25:00|82955.5|82930.5|82970.2|82945.2|82984.3|82959.3|82948|82911.8|902
1623418200000|2021-06-11 13:30:00|82970.5|82945.5|82984.8|82959.8|82998.3|82962.5|82952.1|82909.4|919
1623418500000|2021-06-11 13:35:00|82984.6|82959.6|83043.4|82993.4|83044.7|83005.1|82973.7|82941.2|1396
1623418800000|2021-06-11 13:40:00|83043.7|82993.7|83076.4|83026.4|83076.4|83026.4|83028.6|82989.9|1407
1623419100000|2021-06-11 13:45:00|83076.9|83026.9|83116.5|83066.5|83121.3|83078.3|83045.1|83008.2|1571
1623419400000|2021-06-11 13:50:00|83116.8|83066.8|83111|83061|83150.1|83107.5|83097.5|83060.3|1650
1623419700000|2021-06-11 13:55:00|83109.9|83059.9|83097|83047|83123|83087.5|83092.3|83042.8|1684
1623420000000|2021-06-11 14:00:00|83096.8|83046.8|83075.6|83025.6|83100.1|83054.4|83053|83003|1702
1623420300000|2021-06-11 14:05:00|83075.4|83025.4|83125.5|83075.5|83138.1|83097.8|83056.2|83019.9|1645
1623420600000|2021-06-11 14:10:00|83124.8|83074.8|83169|83119|83208.2|83169.2|83112.9|83074.5|1647
1623420900000|2021-06-11 14:15:00|83159.3|83134.3|83197.5|83147.5|83197.9|83155.3|83151.7|83101.7|1559
1623421200000|2021-06-11 14:20:00|83197.4|83147.4|83219.1|83169.1|83225.4|83188.2|83188.9|83143.9|1419
1623421500000|2021-06-11 14:25:00|83219.8|83169.8|83192.2|83142.2|83226.1|83176.1|83167.4|83127.5|1384
1623421800000|2021-06-11 14:30:00|83191.4|83141.4|83210.8|83160.8|83240.1|83201.8|83180.4|83141.4|1553
1623422100000|2021-06-11 14:35:00|83210.6|83160.6|83232.8|83207.8|83246.4|83207.8|83191|83155|1252
1623422400000|2021-06-11 14:40:00|83232.9|83207.9|83268.2|83218.2|83268.7|83229.2|83203.1|83153.1|1554
1623422700000|2021-06-11 14:45:00|83267.6|83217.6|83233|83183|83270.4|83233|83226.2|83176.2|1418
1623423000000|2021-06-11 14:50:00|83233.3|83183.3|83188.1|83163.1|83251.1|83209.5|83188.1|83147|1400
1623423300000|2021-06-11 14:55:00|83188.7|83163.7|83194.5|83169.5|83245.6|83198.3|83184.9|83140.1|1617
1623423600000|2021-06-11 15:00:00|83195|83170|83227.8|83177.8|83234.6|83184.6|83145.3|83095.3|1709
1623423900000|2021-06-11 15:05:00|83228.3|83178.3|83222.5|83172.5|83230.8|83191.7|83192.4|83154|1298
1623424200000|2021-06-11 15:10:00|83221.8|83171.8|83242.7|83192.7|83243.9|83198.1|83217.2|83170.5|1312
1623424500000|2021-06-11 15:15:00|83244.1|83194.1|83298.5|83248.5|83315.1|83265.1|83243.8|83193.8|1592
1623424800000|2021-06-11 15:20:00|83300.1|83250.1|83299|83249|83308.4|83265.9|83279.2|83229.2|1610
1623425100000|2021-06-11 15:25:00|83301.6|83251.6|83265.7|83215.7|83309.7|83259.7|83257.1|83210.6|1293
1623425400000|2021-06-11 15:30:00|83266|83216|83277.7|83227.7|83281|83237.5|83260|83214.7|1041
1623425700000|2021-06-11 15:35:00|83277.9|83227.9|83246.8|83196.8|83293.3|83243.3|83246.7|83196.7|1205
1623426000000|2021-06-11 15:40:00|83246.9|83196.9|83247.8|83197.8|83264.8|83221.4|83233.8|83195.1|1031
1623426300000|2021-06-11 15:45:00|83247.1|83197.1|83266.3|83216.3|83271.8|83231.6|83242|83194.8|831
1623426600000|2021-06-11 15:50:00|83266.5|83216.5|83267.2|83242.2|83277.8|83244.4|83245|83207.6|819
1623426900000|2021-06-11 15:55:00|83266.5|83241.5|83290.2|83265.2|83309.6|83266.1|83265.8|83230.7|998
1623427200000|2021-06-11 16:00:00|83303.6|83253.6|83301|83251|83309.9|83267.2|83272.7|83235.2|1173
1623427500000|2021-06-11 16:05:00|83301.1|83251.1|83328.1|83278.1|83334.7|83284.7|83301|83251|995
1623427800000|2021-06-11 16:10:00|83328.3|83278.3|83330.2|83280.2|83358.6|83309.3|83324.7|83274.7|1284
1623428100000|2021-06-11 16:15:00|83330.6|83280.6|83321.2|83271.2|83335.3|83289.6|83312.3|83271.2|915
1623428400000|2021-06-11 16:20:00|83321.5|83271.5|83319.3|83269.3|83331.1|83290.6|83313.8|83268.8|807
1623428700000|2021-06-11 16:25:00|83317.9|83267.9|83336.4|83286.4|83338.4|83300.2|83312.5|83267.6|837
1623429000000|2021-06-11 16:30:00|83336.1|83286.1|83343|83293|83361.5|83311.5|83328.3|83286.1|1148
1623429300000|2021-06-11 16:35:00|83343.1|83293.1|83350.9|83300.9|83356.9|83306.9|83342.2|83292.2|925
1623429600000|2021-06-11 16:40:00|83351.2|83301.2|83344.6|83294.6|83352.7|83302.7|83337.2|83287.2|856
1623429900000|2021-06-11 16:45:00|83344.8|83294.8|83350|83300|83353.9|83303.9|83340.4|83290.4|824
1623430200000|2021-06-11 16:50:00|83350.4|83300.4|83349.5|83299.5|83355.9|83305.9|83345|83295|894
1623430500000|2021-06-11 16:55:00|83349.4|83299.4|83354.4|83304.4|83356.9|83306.9|83339.2|83289.2|967
1623430800000|2021-06-11 17:00:00|83354|83304|83375.3|83325.3|83378|83340.1|83351.9|83301.9|961
1623431100000|2021-06-11 17:05:00|83374.9|83324.9|83381.7|83331.7|83383.7|83333.7|83369.9|83319.9|755
1623431400000|2021-06-11 17:10:00|83382|83332|83356.3|83306.3|83383.7|83333.7|83354|83304|923
1623431700000|2021-06-11 17:15:00|83357.3|83307.3|83372.6|83322.6|83376|83336.4|83357|83307|847
1623432000000|2021-06-11 17:20:00|83372.9|83322.9|83357|83307|83374|83334.4|83347.6|83306|668
1623432300000|2021-06-11 17:25:00|83357.4|83307.4|83360.1|83310.1|83366.3|83316.3|83355.6|83305.6|665
1623432600000|2021-06-11 17:30:00|83360.7|83310.7|83337|83287|83364.6|83314.6|83334.2|83284.2|699
1623432900000|2021-06-11 17:35:00|83336.4|83286.4|83331|83281|83344.5|83295.1|83317.5|83278.4|736
1623433200000|2021-06-11 17:40:00|83330.9|83280.9|83329.2|83279.2|83336|83293.3|83310.8|83273.1|580
1623433500000|2021-06-11 17:45:00|83328.1|83278.1|83331.6|83281.6|83332|83290.9|83315.4|83272.1|566
1623433800000|2021-06-11 17:50:00|83331.8|83281.8|83322|83272|83332|83282|83319.1|83269.1|576
1623434100000|2021-06-11 17:55:00|83321.4|83271.4|83327.9|83277.9|83328.9|83284.4|83308.2|83265.8|786
1623434400000|2021-06-11 18:00:00|83328.4|83278.4|83315.1|83265.1|83329.6|83279.6|83315.1|83265.1|997
1623434700000|2021-06-11 18:05:00|83315.6|83265.6|83310.8|83260.8|83317|83267|83308.2|83258.2|644
1623435000000|2021-06-11 18:10:00|83310.9|83260.9|83320.7|83270.7|83328.9|83289.7|83305.3|83260.8|622
1623435300000|2021-06-11 18:15:00|83320.2|83270.2|83326.8|83276.8|83328.9|83284.7|83305.8|83268.9|726
1623435600000|2021-06-11 18:20:00|83327.9|83277.9|83330.2|83280.2|83334.2|83293.1|83316|83270.7|635
1623435900000|2021-06-11 18:25:00|83329.6|83279.6|83319.4|83294.4|83333.4|83297.4|83316.7|83275.4|774
1623436200000|2021-06-11 18:30:00|83320.2|83295.2|83325.4|83275.4|83332.8|83297.7|83316.8|83274.2|715
1623436500000|2021-06-11 18:35:00|83325.6|83275.6|83311.5|83286.5|83330.5|83293|83309.1|83272.2|698
1623436800000|2021-06-11 18:40:00|83311.3|83286.3|83321.7|83271.7|83328.1|83289.6|83306.9|83268.3|630
1623437100000|2021-06-11 18:45:00|83321.5|83271.5|83328.8|83278.8|83329.4|83285.3|83306.9|83269.6|516
1623437400000|2021-06-11 18:50:00|83328.6|83278.6|83325.2|83275.2|83330.2|83293.2|83314.5|83274.1|483
1623437700000|2021-06-11 18:55:00|83324.9|83274.9|83298.9|83248.9|83332|83293.2|83296.8|83246.8|820
1623438000000|2021-06-11 19:00:00|83298.8|83248.8|83307.5|83257.5|83311.6|83272.4|83293.6|83248.8|1135
1623438300000|2021-06-11 19:05:00|83307.3|83257.3|83309.6|83259.6|83310.5|83270.4|83294.4|83253.4|698
1623438600000|2021-06-11 19:10:00|83310.2|83260.2|83304.5|83254.5|83311.3|83274.1|83294.9|83251.4|910
1623438900000|2021-06-11 19:15:00|83304.6|83254.6|83294.7|83244.7|83307.4|83257.4|83291.7|83241.7|762
1623439200000|2021-06-11 19:20:00|83295.1|83245.1|83294.6|83244.6|83296.6|83246.6|83288.8|83238.8|748
1623439500000|2021-06-11 19:25:00|83293.9|83243.9|83286.3|83236.3|83295.4|83246.5|83271|83233.6|627
1623439800000|2021-06-11 19:30:00|83286.2|83236.2|83281.3|83231.3|83289.3|83239.3|83281.1|83231.1|360
1623440100000|2021-06-11 19:35:00|83281.5|83231.5|83282.3|83232.3|83285.4|83235.4|83277.1|83227.1|524
1623440400000|2021-06-11 19:40:00|83282.2|83232.2|83273.4|83223.4|83282.9|83239.4|83264.4|83218.7|569
1623440700000|2021-06-11 19:45:00|83273.1|83223.1|83275.5|83225.5|83278.7|83228.7|83268.9|83218.9|678
1623441000000|2021-06-11 19:50:00|83275.4|83225.4|83268.9|83218.9|83276.1|83226.1|83267.1|83217.1|877
1623441300000|2021-06-11 19:55:00|83269|83219|83210.6|83160.6|83274.5|83224.5|83184.6|83105|1419
1623441600000|2021-06-11 20:00:00|83209.2|83159.2|83207.8|83157.8|83237.1|83187.1|83205.7|83155.7|1253
1623441900000|2021-06-11 20:05:00|83208|83158|83202.5|83152.5|83226.1|83176.1|83194.2|83144.2|1055
1623442200000|2021-06-11 20:10:00|83203.4|83153.4|83221.8|83171.8|83251.9|83189.1|83200.3|83150.3|942
1623442500000|2021-06-11 20:15:00|83221.7|83171.7|83263.5|83213.5|83265.1|83215.1|83221.6|83171.6|707
1623442800000|2021-06-11 20:20:00|83263.2|83213.2|83230|83180|83303.7|83248.2|83227|83146.8|1384
1623443100000|2021-06-11 20:25:00|83229|83179|83234.2|83184.2|83296|83195.9|83224.5|83162.2|1028
1623443400000|2021-06-11 20:30:00|83231.6|83181.6|83275.1|83225.1|83304.6|83246.9|83226.6|83174.4|1490
1623443700000|2021-06-11 20:35:00|83275.2|83225.2|83306.3|83256.3|83316|83266|83274.8|83224.8|936
1623444000000|2021-06-11 20:40:00|83306.4|83256.4|83237.6|83187.6|83327.5|83277.5|83232.4|83153.4|678
1623444300000|2021-06-11 20:45:00|83242.3|83192.3|83257.9|83207.9|83295.9|83221.5|83227.2|83174.1|1948
1623444600000|2021-06-11 20:50:00|83249.6|83199.6|83219.1|83169.1|83289.6|83217.1|83196.1|83115.9|697
1623444900000|2021-06-11 20:55:00|83227.5|83177.5|83214.6|83164.6|83246.2|83178.7|83200.5|83126|377
1623614400000|2021-06-13 20:00:00|83236.6|83107.6|83236.6|83107.6|83236.6|83107.6|83236.6|83107.6|1
1623617400000|2021-06-13 20:50:00|83280|83151|83280|83151|83280|83151|83280|83151|1
1623617700000|2021-06-13 20:55:00|83272|83143|83248.7|83119.7|83284.5|83155.5|83238|83109|8
1623618000000|2021-06-13 21:00:00|83284.5|83155.5|83253.2|83124.2|83331.5|83202.5|83251.5|83122.5|12
1623618300000|2021-06-13 21:05:00|83296|83167|83330.8|83201.8|83331.5|83202.5|83241.7|83112.7|76
1623618600000|2021-06-13 21:10:00|83331.5|83202.5|83243.5|83114.5|83331.5|83202.5|83243.5|83114.5|158
1623618900000|2021-06-13 21:15:00|83243.4|83114.4|83273.7|83144.7|83321.3|83192.3|83234.3|83105.5|232
1623619200000|2021-06-13 21:20:00|83265.9|83136.9|83265.1|83136.1|83328.4|83199.4|83249.3|83120.3|181
1623619500000|2021-06-13 21:25:00|83259.5|83130.5|83258|83129|83271.8|83142.8|83250.6|83121.6|109
1623619800000|2021-06-13 21:30:00|83276.7|83147.7|83243.4|83121.6|83300.4|83171.4|83236.8|83109.1|117
1623620100000|2021-06-13 21:35:00|83244.4|83122.6|83254.7|83132.9|83263.3|83141.5|83242.5|83120.7|59
1623620400000|2021-06-13 21:40:00|83257.4|83135.6|83258.5|83136.7|83267.1|83145.3|83249.5|83127.7|37
1623620700000|2021-06-13 21:45:00|83283.5|83154.5|83253.2|83149.2|83288.4|83173.5|83218.9|83114.9|221
1623621000000|2021-06-13 21:50:00|83254.7|83150.7|83219.9|83115.9|83275|83171|83212|83108|198
1623621300000|2021-06-13 21:55:00|83215.1|83111.1|83243|83139|83276|83172|83215.1|83111.1|205
1623621600000|2021-06-13 22:00:00|83233.8|83129.8|83229|83125|83322.1|83225.1|83209.4|83105.4|776
1623621900000|2021-06-13 22:05:00|83227.2|83123.2|83284.5|83180.5|83336.8|83239.3|83203.7|83099.7|891
1623622200000|2021-06-13 22:10:00|83287.6|83183.6|83278.7|83180.7|83318.1|83221.9|83178.2|83084.9|747
1623622500000|2021-06-13 22:15:00|83270.5|83179.9|83284.8|83180.8|83301.2|83207.2|83181.8|83090.1|659
1623622800000|2021-06-13 22:20:00|83284.5|83180.5|83260.5|83156.5|83288.7|83184.7|83182.4|83078.4|809
1623623100000|2021-06-13 22:25:00|83262.8|83158.8|83199.7|83095.7|83267.2|83163.2|83197.7|83093.7|642
1623623400000|2021-06-13 22:30:00|83200.8|83096.8|83253.4|83149.4|83257.3|83153.3|83198.1|83094.1|763
1623623700000|2021-06-13 22:35:00|83247.6|83143.6|83225.9|83121.9|83275.7|83171.7|83216.6|83121.3|1117
1623624000000|2021-06-13 22:40:00|83226.5|83122.5|83227.3|83123.3|83242.3|83138.3|83222.1|83118.1|665
1623624300000|2021-06-13 22:45:00|83227.2|83123.2|83239.8|83135.8|83244.8|83140.8|83210.3|83116.5|548
1623624600000|2021-06-13 22:50:00|83240.6|83136.6|83240.6|83137.6|83255.3|83151.3|83232.8|83130.9|927
1623624900000|2021-06-13 22:55:00|83240.7|83136.8|83242|83138|83263.5|83159.5|83222.8|83131.5|987
1623625200000|2021-06-13 23:00:00|83230.9|83149.4|83217.1|83167.1|83245.5|83177.8|83209.4|83149.4|972
1623625500000|2021-06-13 23:05:00|83216.4|83166.4|83207.9|83157.9|83240|83179.8|83206|83156|1095
1623625800000|2021-06-13 23:10:00|83207.5|83157.5|83219.3|83169.3|83239.6|83178.9|83200.5|83141.6|747
1623626100000|2021-06-13 23:15:00|83219.2|83169.2|83222.8|83172.8|83225.4|83175.4|83216.8|83166.8|422
1623626400000|2021-06-13 23:20:00|83222.7|83172.7|83219.6|83169.6|83234.1|83184.1|83203.2|83153.2|699
1623626700000|2021-06-13 23:25:00|83218.5|83168.5|83214.8|83164.8|83233.3|83175.5|83211.3|83157.8|1084
1623627000000|2021-06-13 23:30:00|83214.9|83164.9|83215.3|83165.3|83235.3|83172.1|83210|83160|513
1623627300000|2021-06-13 23:35:00|83214.1|83164.1|83215.8|83165.8|83223.6|83173.6|83208.9|83158.9|303
1623627600000|2021-06-13 23:40:00|83215.7|83165.7|83213.1|83163.1|83229|83172.2|83208.5|83154.2|538
1623627900000|2021-06-13 23:45:00|83213|83163|83223.5|83173.5|83240.3|83176.3|83209|83153.4|672
1623628200000|2021-06-13 23:50:00|83223.7|83173.7|83235.1|83163.4|83255.4|83178.9|83213.1|83157|689
1623628500000|2021-06-13 23:55:00|83220.8|83170.8|83217.9|83167.9|83245.9|83174|83211.6|83160.3|630
1623628800000|2021-06-14 00:00:00|83217.4|83167.4|83244.7|83194.7|83259.9|83201.4|83207.6|83157.6|1200
1623629100000|2021-06-14 00:05:00|83244.4|83194.4|83288.2|83210.6|83289.8|83223.3|83242.9|83187|895
1623629400000|2021-06-14 00:10:00|83287.4|83209.7|83274.1|83224.1|83297.6|83245.4|83267.6|83202.6|827
1623629700000|2021-06-14 00:15:00|83274.2|83224.2|83273.7|83223.7|83281.9|83231.9|83269.6|83219.6|443
1623630000000|2021-06-14 00:20:00|83274.1|83224.1|83273.8|83223.8|83281.2|83231.2|83267|83217|538
1623630300000|2021-06-14 00:25:00|83273.3|83223.3|83268.6|83218.6|83276.2|83226.2|83260.3|83210.3|685
1623630600000|2021-06-14 00:30:00|83267.8|83217.8|83267.8|83217.8|83276.6|83226.6|83262.2|83212.2|834
1623630900000|2021-06-14 00:35:00|83266.6|83216.6|83281.6|83231.6|83284.7|83234.7|83263.2|83208.7|745
1623631200000|2021-06-14 00:40:00|83281|83231|83273.3|83223.3|83282.5|83232.5|83260.4|83210.4|712
1623631500000|2021-06-14 00:45:00|83271.8|83221.8|83273.2|83223.2|83279|83229|83267.6|83217.6|687
1623631800000|2021-06-14 00:50:00|83274.7|83224.7|83289.1|83239.1|83312.8|83262.8|83265.1|83215.1|1213
1623632100000|2021-06-14 00:55:00|83289|83239|83288.1|83238.1|83312.3|83262.3|83274.3|83224.3|817
1623632400000|2021-06-14 01:00:00|83287.6|83237.6|83272.2|83222.2|83302.2|83252.2|83264.3|83214.3|1106
1623632700000|2021-06-14 01:05:00|83271|83221|83257.8|83207.8|83273.8|83223.8|83255.1|83205.1|960
1623633000000|2021-06-14 01:10:00|83257.1|83207.1|83306|83256|83307|83257|83253.2|83203.2|903
1623633300000|2021-06-14 01:15:00|83309|83259|83329.7|83279.7|83345.4|83283|83301.1|83251.1|1038
1623633600000|2021-06-14 01:20:00|83329.6|83279.6|83311.3|83261.3|83347.1|83282.5|83304.5|83254.5|962
1623633900000|2021-06-14 01:25:00|83311|83261|83309.2|83259.2|83317.2|83267.2|83304.2|83254.2|583
1623634200000|2021-06-14 01:30:00|83309.5|83259.5|83303.6|83253.6|83312.7|83262.7|83301.4|83251.4|585
1623634500000|2021-06-14 01:35:00|83304.5|83254.5|83307.7|83257.7|83310.7|83260.7|83297.4|83247.4|622
1623634800000|2021-06-14 01:40:00|83306.3|83256.3|83303.6|83253.6|83320|83263.6|83298.8|83247.6|704
1623635100000|2021-06-14 01:45:00|83303.7|83253.7|83297.7|83247.7|83313.7|83256.1|83292.6|83233.9|522
1623635400000|2021-06-14 01:50:00|83296.5|83246.5|83299.3|83249.3|83322.5|83254.6|83291.8|83234.8|442
1623635700000|2021-06-14 01:55:00|83299.4|83249.4|83307.2|83257.2|83309.6|83259.6|83296.9|83246.9|530
1623636000000|2021-06-14 02:00:00|83307|83257|83307.6|83257.6|83313.5|83263.5|83301.4|83251.4|604
1623636300000|2021-06-14 02:05:00|83307.7|83257.7|83309.9|83259.9|83322.7|83272.7|83304.7|83254.7|586
1623636600000|2021-06-14 02:10:00|83310.1|83260.1|83317.3|83267.3|83326.2|83273.6|83304.4|83250.5|602
1623636900000|2021-06-14 02:15:00|83318.1|83268.1|83311.5|83261.5|83318.8|83268.8|83308.6|83258.6|704
1623637200000|2021-06-14 02:20:00|83309.5|83259.5|83291.7|83241.7|83312.7|83262.7|83287.5|83237.5|761
1623637500000|2021-06-14 02:25:00|83291.9|83241.9|83285.2|83235.2|83292.6|83242.6|83279.9|83229.9|731
1623637800000|2021-06-14 02:30:00|83285.5|83235.5|83287.7|83237.7|83292.3|83242.3|83280.3|83230.3|692
1623638100000|2021-06-14 02:35:00|83286.2|83236.2|83285.3|83235.3|83298.1|83239.5|83279.5|83226.9|598
1623638400000|2021-06-14 02:40:00|83285.4|83235.4|83291.6|83241.6|83295.3|83245.3|83282.2|83232.2|551
1623638700000|2021-06-14 02:45:00|83291.8|83241.8|83295.8|83245.8|83300.3|83250.3|83280.8|83230.8|598
1623639000000|2021-06-14 02:50:00|83295.7|83245.7|83294.5|83244.5|83305.2|83255.2|83293.3|83243.3|665
1623639300000|2021-06-14 02:55:00|83295.2|83245.2|83302|83252|83302.4|83252.4|83287.1|83237.1|601
1623639600000|2021-06-14 03:00:00|83301.3|83251.3|83321.6|83271.6|83328.6|83275.9|83299.4|83249.4|663
1623639900000|2021-06-14 03:05:00|83322|83272|83334.6|83284.6|83335|83285|83320.4|83270.4|557
1623640200000|2021-06-14 03:10:00|83334.5|83284.5|83323.9|83273.9|83334.5|83284.5|83320.1|83270.1|563
1623640500000|2021-06-14 03:15:00|83324.5|83274.5|83318|83268|83326.2|83276.2|83315.3|83265.3|622
1623640800000|2021-06-14 03:20:00|83317.8|83267.8|83327.9|83277.9|83337.7|83287.7|83312.8|83262.8|726
1623641100000|2021-06-14 03:25:00|83327.8|83277.8|83325.5|83275.5|83336.4|83286.4|83317.6|83267.6|720
1623641400000|2021-06-14 03:30:00|83325.8|83275.8|83345.1|83295.1|83346.5|83296.5|83325.8|83275.8|659
1623641700000|2021-06-14 03:35:00|83345.5|83295.5|83332.4|83282.4|83353|83303|83330.6|83280.6|811
1623642000000|2021-06-14 03:40:00|83331.3|83281.3|83330.4|83280.4|83333.9|83283.9|83322.4|83272.4|784
1623642300000|2021-06-14 03:45:00|83331|83281|83330.8|83280.8|83335.3|83285.3|83324.3|83274.3|499
1623642600000|2021-06-14 03:50:00|83330.3|83280.3|83327.2|83277.2|83332|83282|83320|83270|484
1623642900000|2021-06-14 03:55:00|83327.3|83277.3|83310.8|83260.8|83329.5|83279.5|83308.2|83258.2|541
1623643200000|2021-06-14 04:00:00|83310.7|83260.7|83316.7|83266.7|83324.4|83274.4|83304.3|83254.3|766
1623643500000|2021-06-14 04:05:00|83316.9|83266.9|83308.9|83258.9|83321.3|83271.3|83300.4|83250.4|686
1623643800000|2021-06-14 04:10:00|83308.7|83258.7|83315.2|83265.2|83315.7|83265.7|83304.5|83254.5|556
1623644100000|2021-06-14 04:15:00|83315.6|83265.6|83311.9|83261.9|83321|83271|83309.6|83259.6|623
1623644400000|2021-06-14 04:20:00|83311.5|83261.5|83318.3|83268.3|83320|83270|83310.2|83260.2|543
1623644700000|2021-06-14 04:25:00|83317.7|83267.7|83311.2|83261.2|83319.6|83269.6|83307.7|83257.7|528
1623645000000|2021-06-14 04:30:00|83310.6|83260.6|83315.4|83265.4|83317|83267|83289.6|83239.6|642
1623645300000|2021-06-14 04:35:00|83315.2|83265.2|83301.7|83251.7|83321.1|83271.1|83301.7|83251.7|554
1623645600000|2021-06-14 04:40:00|83302.9|83252.9|83300.1|83250.1|83309.4|83259.4|83296.1|83246.1|498
1623645900000|2021-06-14 04:45:00|83300|83250|83294.6|83244.6|83305.4|83255.4|83293.5|83243.5|498
1623646200000|2021-06-14 04:50:00|83294.8|83244.8|83295.4|83245.4|83303.9|83253.9|83291.3|83241.3|491
1623646500000|2021-06-14 04:55:00|83295.3|83245.3|83267.3|83217.3|83300|83250|83259|83209|898
1623646800000|2021-06-14 05:00:00|83265.7|83215.7|83274|83224|83280.3|83230.3|83260.3|83210.3|730
1623647100000|2021-06-14 05:05:00|83272.9|83222.9|83269|83219|83277.2|83227.2|83265.9|83215.9|530
1623647400000|2021-06-14 05:10:00|83269.1|83219.1|83270.3|83220.3|83279.1|83229.1|83262.9|83212.9|439
1623647700000|2021-06-14 05:15:00|83270.4|83220.4|83275.3|83225.3|83277.2|83227.2|83268.2|83218.2|560
1623648000000|2021-06-14 05:20:00|83274.6|83224.6|83270.3|83220.3|83298.7|83248.7|83266.2|83216.2|382
1623648300000|2021-06-14 05:25:00|83270.5|83220.5|83272.5|83222.5|83275.6|83225.6|83262.3|83212.3|501
1623648600000|2021-06-14 05:30:00|83272.2|83222.2|83277.1|83227.1|83286|83236|83270.6|83220.6|636
1623648900000|2021-06-14 05:35:00|83277.6|83227.6|83279.9|83229.9|83294.4|83244.4|83277.6|83227.6|478
1623649200000|2021-06-14 05:40:00|83280.1|83230.1|83264.9|83214.9|83288|83238|83262.1|83212.1|575
1623649500000|2021-06-14 05:45:00|83265|83215|83266.3|83216.3|83275.7|83225.7|83263.5|83213.5|549
1623649800000|2021-06-14 05:50:00|83266.5|83216.5|83256.7|83206.7|83270.2|83220.2|83252.6|83202.6|533
1623650100000|2021-06-14 05:55:00|83257.6|83207.6|83268.1|83218.1|83269.6|83219.6|83251.4|83201.4|723
1623650400000|2021-06-14 06:00:00|83268.2|83218.2|83302.3|83252.3|83315.7|83265.7|83267.3|83217.3|1078
1623650700000|2021-06-14 06:05:00|83305.3|83255.3|83309|83259|83325.4|83275.4|83291.8|83245.3|961
1623651000000|2021-06-14 06:10:00|83308.8|83258.8|83293.1|83243.1|83345.2|83299.1|83283.3|83241|1083
1623651300000|2021-06-14 06:15:00|83293|83243|83326.6|83276.6|83331.8|83281.8|83267.9|83227.1|1017
1623651600000|2021-06-14 06:20:00|83326.4|83276.4|83317.1|83267.1|83353.6|83303.6|83313.9|83263.9|1165
1623651900000|2021-06-14 06:25:00|83317.8|83267.8|83339.2|83289.2|83347.8|83297.8|83312.6|83264.7|1115
1623652200000|2021-06-14 06:30:00|83338.3|83288.3|83291.3|83241.3|83338.7|83294.7|83272.1|83236.2|1020
1623652500000|2021-06-14 06:35:00|83291.6|83241.6|83270|83245|83305.9|83267.4|83262.6|83216.3|1045
1623652800000|2021-06-14 06:40:00|83270.7|83245.7|83231.5|83181.5|83287.5|83250.3|83204.1|83163.7|1192
1623653100000|2021-06-14 06:45:00|83231.4|83181.4|83190.2|83140.2|83245.4|83208.4|83176.1|83137.7|1089
1623653400000|2021-06-14 06:50:00|83190.4|83140.4|83198.7|83148.7|83215.7|83175.1|83176.3|83138.2|912
1623653700000|2021-06-14 06:55:00|83199.4|83149.4|83225.7|83175.7|83227.7|83192.3|83179.2|83143.3|1256
1623654000000|2021-06-14 07:00:00|83226.8|83176.8|83141.7|83091.7|83227.1|83190.5|83124.3|83084.7|1443
1623654300000|2021-06-14 07:05:00|83141.9|83091.9|83233.6|83183.6|83237.1|83200.1|83128.3|83090.5|1425
1623654600000|2021-06-14 07:10:00|83233.3|83183.3|83201.3|83176.3|83279.5|83242.4|83197.7|83159.2|1440
1623654900000|2021-06-14 07:15:00|83201.6|83176.6|83175.2|83125.2|83219.7|83181.5|83156.7|83113.8|1389
1623655200000|2021-06-14 07:20:00|83175.3|83125.3|83205|83180|83217.2|83180.4|83156.5|83120.6|1406
1623655500000|2021-06-14 07:25:00|83204.8|83179.8|83222.3|83197.3|83235|83197.6|83147.4|83110.7|1412
1623655800000|2021-06-14 07:30:00|83222.4|83197.4|83203.2|83153.2|83243|83206.3|83178.8|83138.9|1431
1623656100000|2021-06-14 07:35:00|83202.8|83152.8|83197.7|83172.7|83227.9|83191.3|83171.4|83134.7|1468
1623656400000|2021-06-14 07:40:00|83210|83160|83184.6|83134.6|83214.8|83177.4|83176.8|83133.2|1405
1623656700000|2021-06-14 07:45:00|83184.4|83134.4|83180.9|83130.9|83195.4|83157.7|83160.3|83122.5|1425
1623657000000|2021-06-14 07:50:00|83180.2|83130.2|83188.9|83138.9|83205|83165.7|83170|83128.3|1115
1623657300000|2021-06-14 07:55:00|83189.2|83139.2|83197.7|83147.7|83239.9|83200.9|83144|83105.9|1410
1623657600000|2021-06-14 08:00:00|83197.8|83147.8|83224|83174|83241.1|83203.8|83184|83146.7|1273
1623657900000|2021-06-14 08:05:00|83224.3|83174.3|83241.6|83216.6|83258.2|83217.8|83196.7|83159.7|1201
1623658200000|2021-06-14 08:10:00|83241.3|83216.3|83248.8|83198.8|83257.7|83219.9|83224.8|83187.1|1010
1623658500000|2021-06-14 08:15:00|83248.9|83198.9|83294.9|83244.9|83299.9|83258.8|83233.3|83196|1038
1623658800000|2021-06-14 08:20:00|83294.4|83244.4|83303.4|83253.4|83321.2|83283.4|83275|83235.8|1144
1623659100000|2021-06-14 08:25:00|83303.8|83253.8|83321.1|83271.1|83323.7|83286.3|83289|83249.6|1107
1623659400000|2021-06-14 08:30:00|83321.2|83271.2|83260|83210|83323.4|83285.8|83255.2|83208.6|1196
1623659700000|2021-06-14 08:35:00|83259.7|83209.7|83290|83240|83320.6|83281.4|83239.8|83198|1243
1623660000000|2021-06-14 08:40:00|83289.6|83239.6|83272.3|83222.3|83298|83257.4|83267.3|83217.3|1127
1623660300000|2021-06-14 08:45:00|83272.5|83222.5|83265.6|83215.6|83274|83236|83239.4|83189.4|1195
1623660600000|2021-06-14 08:50:00|83265.9|83215.9|83291.4|83241.4|83298.6|83261.3|83252|83212.1|1021
1623660900000|2021-06-14 08:55:00|83291.1|83241.1|83313|83263|83320.2|83278.3|83279.5|83235.3|1159
1623661200000|2021-06-14 09:00:00|83312.9|83262.9|83290.2|83240.2|83322.1|83272.1|83276.8|83228.3|1175
1623661500000|2021-06-14 09:05:00|83290.1|83240.1|83261|83211|83290.1|83245|83260.4|83210.4|1007
1623661800000|2021-06-14 09:10:00|83261.1|83211.1|83242.7|83192.7|83264.3|83222.4|83240.5|83190.5|1005
1623662100000|2021-06-14 09:15:00|83237.5|83187.5|83185.5|83135.5|83245.2|83195.2|83181|83131|1198
1623662400000|2021-06-14 09:20:00|83185.9|83135.9|83198.8|83148.8|83213.8|83163.8|83184.6|83134.6|926
1623662700000|2021-06-14 09:25:00|83198.6|83148.6|83184.3|83134.3|83204.5|83156.1|83169.9|83132.1|872
1623663000000|2021-06-14 09:30:00|83184.2|83134.2|83189.4|83139.4|83192.6|83153.1|83171.8|83121.8|1050
1623663300000|2021-06-14 09:35:00|83189.8|83139.8|83150.7|83125.7|83200.1|83158.6|83131.7|83106.7|1149
1623663600000|2021-06-14 09:40:00|83151.3|83126.3|83157.5|83132.5|83161.6|83136.6|83125.5|83100.5|940
1623663900000|2021-06-14 09:45:00|83157.3|83132.3|83158.7|83133.7|83183.9|83152.3|83151.2|83126.2|868
1623664200000|2021-06-14 09:50:00|83158.8|83133.8|83166.4|83141.4|83167.2|83142.2|83149.7|83124.7|812
1623664500000|2021-06-14 09:55:00|83166.3|83141.3|83197.7|83172.7|83199.6|83174.6|83165.3|83140.3|1066
1623664800000|2021-06-14 10:00:00|83196.9|83171.9|83192.6|83167.6|83199.6|83174.6|83167.5|83142.5|966
1623665100000|2021-06-14 10:05:00|83192.8|83167.8|83196.2|83171.2|83196.4|83171.4|83163.1|83138.1|902
1623665400000|2021-06-14 10:10:00|83196.5|83171.5|83177|83152|83200.1|83175.1|83155.9|83130.9|1055
1623665700000|2021-06-14 10:15:00|83176.6|83151.6|83175.9|83150.9|83204|83179|83170|83145|1057
1623666000000|2021-06-14 10:20:00|83178.6|83153.6|83157.1|83132.1|83194.8|83169.8|83154.6|83129.6|1000
1623666300000|2021-06-14 10:25:00|83156.4|83131.4|83144.9|83119.9|83158.9|83133.9|83126.7|83101.7|1021
1623666600000|2021-06-14 10:30:00|83144.7|83119.7|83126.1|83101.1|83146|83121|83122.8|83097.8|1166
1623666900000|2021-06-14 10:35:00|83127.8|83102.8|83107.8|83082.8|83132.8|83107.8|83097.3|83072.3|1092
1623667200000|2021-06-14 10:40:00|83107.7|83082.7|83107.8|83082.8|83109.7|83084.7|83095.7|83070.7|763
1623667500000|2021-06-14 10:45:00|83106.8|83081.8|83107.6|83082.6|83122.7|83097.7|83100.8|83075.8|832
1623667800000|2021-06-14 10:50:00|83107.8|83082.8|83110.7|83085.7|83113.7|83088.7|83098.9|83073.9|968
1623668100000|2021-06-14 10:55:00|83110.6|83085.6|83114.9|83089.9|83125.7|83100.7|83087.3|83062.3|1135
1623668400000|2021-06-14 11:00:00|83115.8|83090.8|83152.1|83127.1|83159.4|83134.4|83115.8|83090.8|1284
1623668700000|2021-06-14 11:05:00|83152.2|83127.2|83175.7|83150.7|83187.1|83162.1|83151.4|83126.4|961
1623669000000|2021-06-14 11:10:00|83175.4|83150.4|83224|83199|83239|83199|83174.8|83149.8|1117
1623669300000|2021-06-14 11:15:00|83224.9|83199.9|83262.5|83237.5|83267|83242|83223.8|83198.8|1005
1623669600000|2021-06-14 11:20:00|83261.8|83236.8|83274.8|83249.8|83282|83257|83255.5|83230.5|937
1623669900000|2021-06-14 11:25:00|83274.2|83249.2|83295.5|83270.5|83297.6|83272.6|83259.3|83234.3|792
1623670200000|2021-06-14 11:30:00|83295.4|83270.4|83307.9|83282.9|83313|83288|83283.8|83258.8|989
1623670500000|2021-06-14 11:35:00|83308.1|83283.1|83307.9|83282.9|83318|83293|83300.4|83275.4|799
1623670800000|2021-06-14 11:40:00|83308.2|83283.2|83303.9|83278.9|83310.6|83285.6|83295.4|83270.4|833
1623671100000|2021-06-14 11:45:00|83305|83280|83322.6|83297.6|83323|83298|83289.7|83264.7|990
1623671400000|2021-06-14 11:50:00|83321.6|83296.6|83366.4|83341.4|83380.1|83355.1|83312.3|83287.3|1115
1623671700000|2021-06-14 11:55:00|83365.9|83340.9|83319.9|83294.9|83381.4|83356.4|83286|83236|1251
1623672000000|2021-06-14 12:00:00|83320.4|83295.4|83324.2|83299.2|83331.3|83306.3|83306.4|83281.4|1182
1623672300000|2021-06-14 12:05:00|83323.6|83298.6|83329.3|83304.3|83347.5|83318.7|83318.5|83293.2|1131
1623672600000|2021-06-14 12:10:00|83329.2|83304.2|83352.6|83327.6|83362.1|83337.1|83324.7|83299.7|1005
1623672900000|2021-06-14 12:15:00|83351|83326|83360.1|83335.1|83377.6|83352.6|83341.4|83316.4|1151
1623673200000|2021-06-14 12:20:00|83360|83335|83345.2|83320.2|83374.4|83342.4|83343.6|83318.6|1063
1623673500000|2021-06-14 12:25:00|83345.3|83320.3|83333.5|83308.5|83349.2|83324.2|83329.8|83304.8|1122
1623673800000|2021-06-14 12:30:00|83333.6|83308.6|83318.3|83293.3|83334.7|83309.7|83307.3|83282.3|1267
1623674100000|2021-06-14 12:35:00|83317.8|83292.8|83339.4|83314.4|83341|83316|83307.8|83282.8|1293
1623674400000|2021-06-14 12:40:00|83339.1|83314.1|83356.5|83331.5|83357.2|83332.2|83324.2|83299.2|1069
1623674700000|2021-06-14 12:45:00|83355.8|83330.8|83385.5|83360.5|83387.1|83362.1|83355.3|83330.3|1183
1623675000000|2021-06-14 12:50:00|83385.2|83360.2|83372.4|83347.4|83385.2|83360.2|83358|83333|1093
1623675300000|2021-06-14 12:55:00|83372.9|83347.9|83345.5|83320.5|83383.8|83358.8|83342.1|83317.1|1004
1623675600000|2021-06-14 13:00:00|83344.5|83319.5|83316.3|83291.3|83362.6|83337.6|83308.5|83283.5|1319
1623675900000|2021-06-14 13:05:00|83316.1|83291.1|83306.6|83281.6|83323.9|83298.9|83296.3|83271.3|1085
1623676200000|2021-06-14 13:10:00|83307.6|83282.6|83282.2|83257.2|83322.8|83297.8|83276.8|83251.8|1147
1623676500000|2021-06-14 13:15:00|83281.4|83256.4|83270.4|83245.4|83296.5|83271.5|83261.4|83236.4|1198
1623676800000|2021-06-14 13:20:00|83270.9|83245.9|83219.1|83194.1|83272|83247|83215|83190|1136
1623677100000|2021-06-14 13:25:00|83219.3|83194.3|83175.2|83150.2|83237.5|83212.5|83170.3|83145.3|1170
1623677400000|2021-06-14 13:30:00|83175.3|83150.3|83224.8|83199.8|83239.5|83214.5|83171.1|83146.1|951
1623677700000|2021-06-14 13:35:00|83224.2|83199.2|83242.5|83217.5|83249.7|83224.7|83219.3|83194.3|1023
1623678000000|2021-06-14 13:40:00|83242.1|83217.1|83254.6|83229.6|83275.2|83250.2|83240.3|83215.3|932
1623678300000|2021-06-14 13:45:00|83254.2|83229.2|83274.6|83249.6|83276.8|83251.8|83242.6|83217.6|1076
1623678600000|2021-06-14 13:50:00|83274.1|83249.1|83299.1|83274.1|83308|83283|83261.5|83236.5|1354
1623678900000|2021-06-14 13:55:00|83300.3|83275.3|83296.7|83271.7|83308.8|83283.8|83287.8|83262.8|1369
1623679200000|2021-06-14 14:00:00|83296.9|83271.9|83317.6|83292.6|83318.2|83293.2|83291.1|83266.1|1303
1623679500000|2021-06-14 14:05:00|83317.7|83292.7|83348|83323|83349.6|83324.6|83312.2|83287.2|1250
1623679800000|2021-06-14 14:10:00|83347.9|83322.9|83312.7|83287.7|83347.9|83322.9|83311.7|83286.7|1179
1623680100000|2021-06-14 14:15:00|83312.5|83287.5|83333.8|83308.8|83338.9|83313.9|83312.5|83287.5|1255
1623680400000|2021-06-14 14:20:00|83334.7|83309.7|83319.2|83294.2|83348|83323|83317.7|83292.7|1105
1623680700000|2021-06-14 14:25:00|83319.5|83294.5|83299.4|83274.4|83323.2|83298.2|83289.3|83264.3|1072
1623681000000|2021-06-14 14:30:00|83299.3|83274.3|83304|83279|83316.6|83291.6|83294.1|83269.1|1073
1623681300000|2021-06-14 14:35:00|83304.2|83279.2|83264.6|83239.6|83305|83280|83261.3|83236.3|1285
1623681600000|2021-06-14 14:40:00|83264.4|83239.4|83278.3|83253.3|83288.4|83263.4|83262.3|83237.3|1098
1623681900000|2021-06-14 14:45:00|83277.8|83252.8|83266.4|83241.4|83280.8|83255.8|83256.7|83231.7|1195
1623682200000|2021-06-14 14:50:00|83266.7|83241.7|83239.8|83214.8|83268.7|83243.7|83234.9|83209.9|1377
1623682500000|2021-06-14 14:55:00|83240.2|83215.2|83270.6|83245.6|83276.7|83251.7|83204.8|83179.8|1516
1623682800000|2021-06-14 15:00:00|83270.8|83245.8|83221.4|83196.4|83274.4|83249.4|83216.6|83191.6|1316
1623683100000|2021-06-14 15:05:00|83221.2|83196.2|83206.9|83181.9|83234.7|83209.7|83200.5|83175.5|1062
1623683400000|2021-06-14 15:10:00|83206.8|83181.8|83195.2|83170.2|83238.3|83213.3|83193.5|83168.5|1089
1623683700000|2021-06-14 15:15:00|83195.4|83170.4|83211|83186|83223.4|83198.4|83193.2|83168.2|975
1623684000000|2021-06-14 15:20:00|83211.4|83186.4|83224.9|83199.9|83228.4|83203.4|83202|83177|945
1623684300000|2021-06-14 15:25:00|83222.5|83197.5|83214.3|83189.3|83225.3|83200.3|83205.7|83180.7|904
1623684600000|2021-06-14 15:30:00|83214.4|83189.4|83203.6|83178.6|83216.4|83191.4|83200.1|83164.6|1126
1623684900000|2021-06-14 15:35:00|83203.5|83178.5|83211.3|83186.3|83233.4|83208.4|83195.8|83170.8|1074
1623685200000|2021-06-14 15:40:00|83211.1|83186.1|83203.2|83178.2|83218.5|83193.5|83202.6|83177.6|800
1623685500000|2021-06-14 15:45:00|83203.1|83178.1|83198.4|83173.4|83209.3|83184.3|83196.3|83171.3|807
1623685800000|2021-06-14 15:50:00|83198.5|83173.5|83197.5|83172.5|83201.3|83176.3|83185.1|83160.1|868
1623686100000|2021-06-14 15:55:00|83196.5|83171.5|83204.7|83179.7|83206.5|83181.5|83190.7|83165.7|1003
1623686400000|2021-06-14 16:00:00|83206.5|83181.5|83186.6|83161.6|83221|83194.9|83177.8|83135.5|1231
1623686700000|2021-06-14 16:05:00|83186.1|83161.1|83229.4|83179.4|83245.5|83195.5|83174|83141.8|1038
1623687000000|2021-06-14 16:10:00|83229|83179|83218.7|83193.7|83233.6|83195.5|83205.4|83172.2|1003
1623687300000|2021-06-14 16:15:00|83218.6|83193.6|83233.2|83208.2|83237.3|83211.3|83209|83172.8|684
1623687600000|2021-06-14 16:20:00|83233.6|83208.6|83233.9|83208.9|83244.1|83212|83228|83194.1|655
1623687900000|2021-06-14 16:25:00|83234|83209|83225.6|83200.6|83245.6|83213.7|83224|83193.3|809
1623688200000|2021-06-14 16:30:00|83225.7|83200.7|83258.3|83233.3|83273.8|83248.3|83225.4|83191.3|837
1623688500000|2021-06-14 16:35:00|83259.1|83234.1|83253|83228|83266.8|83235.9|83227.1|83197.8|851
1623688800000|2021-06-14 16:40:00|83253.1|83228.1|83244.4|83219.4|83256.7|83231.7|83243.3|83218.3|661
1623689100000|2021-06-14 16:45:00|83244.5|83219.5|83251.4|83226.4|83267.1|83230.2|83237.4|83212|724
1623689400000|2021-06-14 16:50:00|83252|83227|83264.6|83239.6|83272.6|83240.3|83249.4|83218.1|652
1623689700000|2021-06-14 16:55:00|83264.5|83239.5|83239.3|83214.3|83280.4|83243.5|83239.3|83208|844
1623690000000|2021-06-14 17:00:00|83251.5|83201.5|83249.2|83224.2|83254.4|83225.3|83228.3|83199.1|769
1623690300000|2021-06-14 17:05:00|83249.4|83224.4|83250|83225|83267|83231|83248.2|83212.4|764
1623690600000|2021-06-14 17:10:00|83250.4|83225.4|83245.8|83220.8|83251|83226|83239.7|83214.7|679
1623690900000|2021-06-14 17:15:00|83245.5|83220.5|83234.1|83209.1|83249.3|83224.3|83230.9|83205.9|690
1623691200000|2021-06-14 17:20:00|83233.1|83208.1|83250.1|83225.1|83251.9|83226.9|83231.2|83206.2|688
1623691500000|2021-06-14 17:25:00|83249.4|83224.4|83243.2|83218.2|83251.2|83226.2|83241.4|83216.4|740
1623691800000|2021-06-14 17:30:00|83243.3|83218.3|83253.4|83228.4|83284.7|83243.4|83239.7|83206.4|905
1623692100000|2021-06-14 17:35:00|83252.8|83227.8|83248.5|83223.5|83263.6|83231.5|83248|83213.4|609
1623692400000|2021-06-14 17:40:00|83250.1|83225.1|83256|83231|83344.5|83240.5|83236.4|83197.5|969
1623692700000|2021-06-14 17:45:00|83256.2|83231.2|83251.6|83226.6|83268|83231.2|83249.3|83212.9|627
1623693000000|2021-06-14 17:50:00|83251.7|83226.7|83253|83228|83272.5|83236.3|83247.2|83215.3|676
1623693300000|2021-06-14 17:55:00|83253.2|83228.2|83239|83214|83254.6|83229.6|83233.2|83200.8|783
1623693600000|2021-06-14 18:00:00|83239.1|83214.1|83242.9|83217.9|83259.9|83224.2|83238|83207.6|794
1623693900000|2021-06-14 18:05:00|83243.1|83218.1|83244.4|83219.4|83260.4|83225.4|83240.1|83209.3|701
1623694200000|2021-06-14 18:10:00|83244.1|83219.1|83244.6|83219.6|83252.5|83227.5|83235.2|83210.2|729
1623694500000|2021-06-14 18:15:00|83244.8|83219.8|83253.9|83228.9|83266.9|83229.6|83242.6|83214.4|670
1623694800000|2021-06-14 18:20:00|83253.3|83228.3|83274.1|83224.1|83275.2|83236.7|83249.7|83212.5|613
1623695100000|2021-06-14 18:25:00|83274|83224|83279.3|83254.3|83290.9|83254.7|83263.4|83223.6|759
1623695400000|2021-06-14 18:30:00|83279.4|83254.4|83269.9|83244.9|83281|83256|83264.1|83239.1|674
1623695700000|2021-06-14 18:35:00|83269.1|83244.1|83269.5|83244.5|83282.1|83249.6|83261|83231.5|587
1623696000000|2021-06-14 18:40:00|83269.6|83244.6|83268.3|83243.3|83288.8|83251.9|83266.1|83232.7|768
1623696300000|2021-06-14 18:45:00|83268.6|83243.6|83274.9|83249.9|83289|83251.5|83265.1|83236|585
1623696600000|2021-06-14 18:50:00|83274.6|83249.6|83271.2|83246.2|83290.4|83257.3|83269.1|83235.7|892
1623696900000|2021-06-14 18:55:00|83271.8|83246.8|83282.3|83257.3|83291.6|83257.9|83269|83241.3|939
1623697200000|2021-06-14 19:00:00|83282|83257|83282.3|83257.3|83296.4|83259.9|83276.4|83242.2|688
1623697500000|2021-06-14 19:05:00|83282.6|83257.6|83270.5|83245.5|83283.2|83258.2|83266.7|83241.7|598
1623697800000|2021-06-14 19:10:00|83270.7|83245.7|83267.8|83242.8|83282.9|83250.4|83262|83226.7|628
1623698100000|2021-06-14 19:15:00|83268|83243|83268.5|83243.5|83271.6|83246.6|83264.4|83239.4|632
1623698400000|2021-06-14 19:20:00|83268.6|83243.6|83263.5|83238.5|83279.3|83246.3|83261|83225.2|546
1623698700000|2021-06-14 19:25:00|83263.2|83238.2|83237.1|83212.1|83275.2|83240|83237.1|83203.9|735
1623699000000|2021-06-14 19:30:00|83240.3|83215.3|83242.8|83217.8|83258.4|83220.4|83233|83200.1|648
1623699300000|2021-06-14 19:35:00|83243.1|83218.1|83244.1|83219.1|83257.6|83220.9|83238.9|83201.9|604
1623699600000|2021-06-14 19:40:00|83244|83219|83257.8|83207.8|83258.2|83220.8|83236.7|83200|660
1623699900000|2021-06-14 19:45:00|83257.9|83207.9|83242.2|83192.2|83258.4|83209.7|83223.1|83186.5|816
1623700200000|2021-06-14 19:50:00|83242.1|83192.1|83223|83198|83243.5|83208|83222|83187.2|651
1623700500000|2021-06-14 19:55:00|83222.8|83197.8|83223.3|83198.3|83243.7|83204.9|83219.8|83182.9|1025
1623700800000|2021-06-14 20:00:00|83224.1|83199.1|83245.9|83195.9|83257.8|83208.7|83224.1|83188.4|676
1623701100000|2021-06-14 20:05:00|83246|83196|83255.2|83205.2|83255.5|83205.5|83242.8|83192.8|488
1623701400000|2021-06-14 20:10:00|83255|83205|83256.6|83206.6|83260.6|83210.6|83251.3|83201.3|402
1623701700000|2021-06-14 20:15:00|83256.7|83206.7|83254|83204|83258.4|83208.4|83251.4|83201.4|397
1623702000000|2021-06-14 20:20:00|83253.9|83203.9|83249.1|83199.1|83253.9|83203.9|83225.5|83189.4|429
1623702300000|2021-06-14 20:25:00|83249|83199|83244.8|83194.8|83257.7|83213.4|83235.6|83194.4|467
1623702600000|2021-06-14 20:30:00|83245.3|83195.3|83253.7|83203.7|83255.4|83205.4|83244.2|83194.2|422
1623702900000|2021-06-14 20:35:00|83253.9|83203.9|83244.1|83194.1|83258.7|83208.7|83242.9|83192.9|430
1623703200000|2021-06-14 20:40:00|83243.9|83193.9|83249.1|83199.1|83252.2|83202.2|83243.3|83193.3|437
1623703500000|2021-06-14 20:45:00|83248.8|83198.8|83249.5|83199.5|83254.1|83204.1|83243.7|83193.7|440
1623703800000|2021-06-14 20:50:00|83249.8|83199.8|83245.8|83195.8|83253|83203|83243.5|83193.5|469
1623704100000|2021-06-14 20:55:00|83248.3|83198.3|83291.4|83197.6|83339|83241.4|83248.3|83187.3|819
1623704400000|2021-06-14 21:00:00|83326.4|83222.4|83356.3|83252.3|83359.7|83255.7|83313.8|83209.8|41
1623704700000|2021-06-14 21:05:00|83332.1|83228.1|83351.9|83247.9|83375|83271|83332.1|83228.1|142
1623705000000|2021-06-14 21:10:00|83345|83241|83328.5|83224.5|83352|83248|83308.9|83204.9|192
1623705300000|2021-06-14 21:15:00|83330.8|83226.8|83325.6|83221.6|83334.4|83230.4|83305.5|83201.5|124
1623705600000|2021-06-14 21:20:00|83325.5|83221.5|83336.1|83232.1|83347.2|83243.2|83308|83204|131
1623705900000|2021-06-14 21:25:00|83339.5|83235.5|83345.9|83241.9|83345.9|83241.9|83322.4|83218.4|165
1623706200000|2021-06-14 21:30:00|83341|83237|83342.5|83238.5|83368.8|83264.8|83320.7|83216.7|180
1623706500000|2021-06-14 21:35:00|83329.5|83225.5|83333.9|83229.9|83345.7|83241.7|83317.9|83213.9|309
1623706800000|2021-06-14 21:40:00|83334|83230|83335.8|83231.8|83364|83260|83319.4|83215.4|337
1623707100000|2021-06-14 21:45:00|83338|83234|83331.2|83227.2|83363.9|83259.9|83323.2|83219.2|834
1623707400000|2021-06-14 21:50:00|83327.3|83223.3|83327.8|83223.8|83337.5|83233.5|83314.6|83210.6|743
1623707700000|2021-06-14 21:55:00|83326.6|83222.6|83323.2|83219.2|83337.7|83233.7|83307.8|83203.8|345
1623708000000|2021-06-14 22:00:00|83322.9|83218.9|83320.5|83217.3|83322.9|83218.9|83303.5|83199.5|593
1623708300000|2021-06-14 22:05:00|83321.1|83217.1|83311|83207|83323.8|83222.6|83304.5|83200.5|700
1623708600000|2021-06-14 22:10:00|83311.4|83207.4|83312.5|83208.5|83333.7|83239.1|83305.9|83201.9|786
1623708900000|2021-06-14 22:15:00|83312.6|83208.6|83312.8|83208.8|83319.6|83219.5|83303.2|83200.5|409
1623709200000|2021-06-14 22:20:00|83311.5|83207.5|83301.2|83197.2|83318.2|83214.2|83301.2|83197.2|520
1623709500000|2021-06-14 22:25:00|83303.3|83199.3|83304.8|83202.5|83321.3|83217.3|83297.8|83193.8|475
1623709800000|2021-06-14 22:30:00|83306.7|83202.7|83245.9|83195.9|83309.1|83209.7|83244.3|83175.3|1581
1623710100000|2021-06-14 22:35:00|83245.8|83195.8|83251.3|83201.3|83280.5|83202.8|83243.5|83185|302
1623710400000|2021-06-14 22:40:00|83262.1|83191.2|83245.1|83195.1|83275.7|83202.2|83237.5|83185.7|191
1623710700000|2021-06-14 22:45:00|83246.1|83196.1|83252.3|83202.3|83275.5|83204.7|83239.3|83186.8|189
1623711000000|2021-06-14 22:50:00|83251.8|83201.8|83247.6|83197.6|83270.8|83202.9|83241.1|83188.9|267
1623711300000|2021-06-14 22:55:00|83247.1|83197.1|83246.4|83196.4|83279.4|83202.1|83240.7|83185.9|208
1623711600000|2021-06-14 23:00:00|83251.1|83201.1|83258.9|83208.9|83261.9|83211.9|83239.9|83189.9|732
1623711900000|2021-06-14 23:05:00|83259|83209|83257.1|83207.1|83274.6|83217.6|83254.4|83200.1|354
1623712200000|2021-06-14 23:10:00|83257.6|83207.6|83259.5|83209.5|83272.7|83217.6|83253.9|83201.6|305
1623712500000|2021-06-14 23:15:00|83258.8|83208.8|83252.8|83202.8|83261.2|83211.2|83247.9|83197.9|456
1623712800000|2021-06-14 23:20:00|83254.4|83204.4|83247.3|83197.3|83260.7|83210.7|83243.9|83193.9|419
1623713100000|2021-06-14 23:25:00|83246.6|83196.6|83245.7|83195.7|83260.6|83210.6|83244.6|83194.6|426
1623713400000|2021-06-14 23:30:00|83246.1|83196.1|83248.2|83198.2|83264.8|83204.5|83240.2|83187.5|513
1623713700000|2021-06-14 23:35:00|83247.7|83197.7|83243|83193|83257|83207|83239.3|83189.3|533
1623714000000|2021-06-14 23:40:00|83243.2|83193.2|83243|83193|83248.4|83198.4|83239.8|83189.8|386
1623714300000|2021-06-14 23:45:00|83248.7|83198.7|83244.8|83194.8|83251.7|83201.7|83241.2|83191.2|623
1623714600000|2021-06-14 23:50:00|83244.6|83194.6|83249.4|83199.4|83254.2|83204.2|83238.1|83188.1|795
1623714900000|2021-06-14 23:55:00|83246.6|83196.6|83247.1|83197.1|83251.9|83201.9|83240.8|83190.8|468
1623715200000|2021-06-15 00:00:00|83247.5|83197.5|83281.2|83231.2|83307.3|83257.3|83239.7|83189.7|1129
1623715500000|2021-06-15 00:05:00|83281.4|83231.4|83285.2|83235.2|83321.4|83256.8|83270.3|83220.3|890
1623715800000|2021-06-15 00:10:00|83285.5|83235.5|83286.4|83236.4|83292.5|83242.5|83277|83227|607
1623716100000|2021-06-15 00:15:00|83284.9|83234.9|83281.3|83231.3|83288.3|83238.3|83274.9|83224.9|625
1623716400000|2021-06-15 00:20:00|83281.4|83231.4|83276.8|83226.8|83290.1|83240.1|83266.9|83216.9|689
1623716700000|2021-06-15 00:25:00|83276.7|83226.7|83271.5|83221.5|83281.1|83231.1|83269.8|83219.8|682
1623717000000|2021-06-15 00:30:00|83271.8|83221.8|83276.7|83226.7|83291.3|83241.3|83270.2|83220.2|846
1623717300000|2021-06-15 00:35:00|83275.5|83225.5|83307|83257|83319|83269|83270.5|83220.5|947
1623717600000|2021-06-15 00:40:00|83307.4|83257.4|83322.9|83272.9|83334.8|83284.8|83296.4|83246.4|722
1623717900000|2021-06-15 00:45:00|83322.1|83272.1|83339.5|83289.5|83341|83291|83322.1|83272.1|668
1623718200000|2021-06-15 00:50:00|83339.3|83289.3|83357.2|83307.2|83376.1|83326.1|83339.3|83289.3|926
1623718500000|2021-06-15 00:55:00|83353.1|83303.1|83328.3|83278.3|83356.6|83306.6|83321.6|83271.6|963
1623718800000|2021-06-15 01:00:00|83328.8|83278.8|83317.1|83267.1|83339.6|83289.6|83311.7|83255.8|1158
1623719100000|2021-06-15 01:05:00|83315.9|83265.9|83311.6|83261.6|83322|83272|83298.5|83244.8|1031
1623719400000|2021-06-15 01:10:00|83311.8|83261.8|83324.5|83274.5|83336.6|83276|83297.5|83247.5|1073
1623719700000|2021-06-15 01:15:00|83325.4|83275.4|83312.7|83262.7|83336.2|83277.6|83308|83254.9|1074
1623720000000|2021-06-15 01:20:00|83312.5|83262.5|83315|83265|83319.8|83269.8|83305.1|83255.1|1064
1623720300000|2021-06-15 01:25:00|83315.5|83265.5|83312.3|83262.3|83317.4|83267.4|83305.5|83255.5|905
1623720600000|2021-06-15 01:30:00|83312.7|83262.7|83325.3|83275.3|83327.3|83277.3|83309.7|83259.7|834
1623720900000|2021-06-15 01:35:00|83325.2|83275.2|83322.9|83272.9|83332.3|83282.3|83319|83269|885
1623721200000|2021-06-15 01:40:00|83322.8|83272.8|83339.3|83289.3|83340.1|83290.1|83319|83269|1002
1623721500000|2021-06-15 01:45:00|83338.6|83288.6|83335.1|83285.1|83342.1|83292.1|83327.5|83277.5|1241
1623721800000|2021-06-15 01:50:00|83334.9|83284.9|83324.8|83274.8|83343.7|83293.7|83318|83268|984
1623722100000|2021-06-15 01:55:00|83324.7|83274.7|83315.4|83265.4|83329.6|83279.6|83303|83253|1202
1623722400000|2021-06-15 02:00:00|83315.5|83265.5|83338.2|83288.2|83344.3|83294.3|83310.2|83260.2|1073
1623722700000|2021-06-15 02:05:00|83341.1|83291.1|83334.9|83284.9|83351.4|83301.4|83330.7|83280.7|997
1623723000000|2021-06-15 02:10:00|83333.5|83283.5|83325.7|83275.7|83340.8|83290.8|83321|83271|979
1623723300000|2021-06-15 02:15:00|83324.9|83274.9|83307.1|83257.1|83333.3|83283.3|83297.8|83247.8|811
1623723600000|2021-06-15 02:20:00|83308.8|83258.8|83290|83240|83321.4|83271.4|83280.9|83230.9|1176
1623723900000|2021-06-15 02:25:00|83289.9|83239.9|83296.9|83246.9|83300.8|83250.8|83281.6|83231.6|964
1623724200000|2021-06-15 02:30:00|83297.1|83247.1|83302|83252|83309.4|83259.4|83286.2|83236.2|940
1623724500000|2021-06-15 02:35:00|83301.6|83251.6|83298.8|83248.8|83307.3|83257.3|83288.5|83238.5|878
1623724800000|2021-06-15 02:40:00|83299.5|83249.5|83295.9|83245.9|83306.9|83256.9|83290.9|83240.9|697
1623725100000|2021-06-15 02:45:00|83293|83243|83299.5|83249.5|83303.5|83253.5|83282.9|83232.9|838
1623725400000|2021-06-15 02:50:00|83296.7|83246.7|83286.2|83236.2|83311.4|83261.4|83284.9|83234.9|704
1623725700000|2021-06-15 02:55:00|83285.5|83235.5|83300.8|83250.8|83303.6|83253.6|83283.1|83233.1|782
1623726000000|2021-06-15 03:00:00|83300.1|83250.1|83310.1|83260.1|83314.8|83264.8|83293.4|83243.4|1017
1623726300000|2021-06-15 03:05:00|83306.4|83256.4|83314.4|83264.4|83323.2|83273.2|83306.4|83256.4|961
1623726600000|2021-06-15 03:10:00|83314.3|83264.3|83335.9|83285.9|83341.9|83291.9|83311.5|83261.5|952
1623726900000|2021-06-15 03:15:00|83335.2|83285.2|83318.7|83268.7|83338.7|83288.7|83315.4|83265.4|860
1623727200000|2021-06-15 03:20:00|83318.8|83268.8|83320.7|83270.7|83326.4|83276.4|83314.3|83264.3|556
1623727500000|2021-06-15 03:25:00|83320.6|83270.6|83315|83265|83323.1|83273.1|83312.6|83262.6|626
1623727800000|2021-06-15 03:30:00|83314.4|83264.4|83324.7|83274.7|83343.3|83293.3|83303.6|83253.6|831
1623728100000|2021-06-15 03:35:00|83324.9|83274.9|83324.7|83274.7|83328.9|83278.9|83318.4|83268.4|659
1623728400000|2021-06-15 03:40:00|83324.9|83274.9|83323.5|83273.5|83330|83280|83319.6|83269.6|755
1623728700000|2021-06-15 03:45:00|83323.7|83273.7|83314|83264|83328.5|83278.5|83310.6|83260.6|818
1623729000000|2021-06-15 03:50:00|83314.1|83264.1|83310.1|83260.1|83319.2|83269.2|83308.3|83258.3|672
1623729300000|2021-06-15 03:55:00|83310|83260|83311.7|83261.7|83316.7|83266.7|83303.2|83253.2|614
1623729600000|2021-06-15 04:00:00|83315.4|83265.4|83300|83250|83315.4|83265.4|83295.3|83245.3|668
1623729900000|2021-06-15 04:05:00|83299.6|83249.6|83299.7|83249.7|83303.5|83253.5|83281.4|83231.4|907
1623730200000|2021-06-15 04:10:00|83299.2|83249.2|83319.3|83269.3|83325|83275|83288.4|83238.4|979
1623730500000|2021-06-15 04:15:00|83319.6|83269.6|83321.4|83271.4|83329.4|83279.4|83317.2|83267.2|735
1623730800000|2021-06-15 04:20:00|83320.9|83270.9|83325.2|83275.2|83333|83283|83313.5|83263.5|640
1623731100000|2021-06-15 04:25:00|83324.7|83274.7|83320.1|83270.1|83328.1|83278.1|83313.9|83263.9|627
1623731400000|2021-06-15 04:30:00|83320|83270|83317.3|83267.3|83323.6|83273.6|83310.4|83260.4|643
1623731700000|2021-06-15 04:35:00|83317.2|83267.2|83328.8|83278.8|83330.4|83280.4|83310.3|83260.3|860
1623732000000|2021-06-15 04:40:00|83329.9|83279.9|83327.3|83277.3|83333.4|83283.4|83319.8|83269.8|640
1623732300000|2021-06-15 04:45:00|83327.1|83277.1|83322.3|83272.3|83330|83288.3|83313.3|83271.2|563
1623732600000|2021-06-15 04:50:00|83322.8|83272.8|83325.2|83275.2|83331.8|83281.8|83320.1|83270.1|476
1623732900000|2021-06-15 04:55:00|83325.8|83275.8|83318.1|83268.1|83327.3|83283.7|83308.1|83264.2|490
1623733200000|2021-06-15 05:00:00|83318.3|83268.3|83320.6|83270.6|83325.3|83275.3|83316|83266|595
1623733500000|2021-06-15 05:05:00|83320.5|83270.5|83319|83269|83324.4|83274.4|83316|83266|514
1623733800000|2021-06-15 05:10:00|83318.5|83268.5|83319.6|83269.6|83327.3|83277.3|83313.9|83263.9|449
1623734100000|2021-06-15 05:15:00|83319.1|83269.1|83322.8|83272.8|83324.7|83274.7|83316.5|83266.5|276
1623734400000|2021-06-15 05:20:00|83322.5|83272.5|83322.4|83272.4|83323.7|83273.7|83315.5|83265.5|378
1623734700000|2021-06-15 05:25:00|83321.2|83271.2|83317.8|83267.8|83328.1|83278.1|83314.8|83264.8|463
1623735000000|2021-06-15 05:30:00|83318|83268|83314.1|83264.1|83322.3|83272.3|83305.1|83255.1|771
1623735300000|2021-06-15 05:35:00|83314.2|83264.2|83307.9|83257.9|83319.3|83269.3|83307.5|83257.5|581
1623735600000|2021-06-15 05:40:00|83309|83259|83314|83264|83319.5|83269.5|83307.7|83257.7|633
1623735900000|2021-06-15 05:45:00|83313.7|83263.7|83313.8|83263.8|83319.2|83269.2|83304.7|83254.7|546
1623736200000|2021-06-15 05:50:00|83314|83264|83296.6|83246.6|83317.2|83267.2|83291.1|83241.1|706
1623736500000|2021-06-15 05:55:00|83296.2|83246.2|83286.8|83236.8|83297.4|83247.4|83281.6|83231.6|746
1623736800000|2021-06-15 06:00:00|83286.5|83236.5|83287.9|83237.9|83307|83264.5|83263|83226.5|970
1623737100000|2021-06-15 06:05:00|83287.8|83237.8|83263.2|83238.2|83307.8|83277.1|83260.5|83235.3|963
1623737400000|2021-06-15 06:10:00|83263|83238|83280.7|83255.7|83298.4|83263.7|83262.8|83231.3|978
1623737700000|2021-06-15 06:15:00|83280.5|83255.5|83281.6|83256.6|83294.9|83263.5|83240.9|83205.4|1114
1623738000000|2021-06-15 06:20:00|83281.9|83256.9|83259.4|83234.4|83299.7|83262.3|83256.4|83219.7|1200
1623738300000|2021-06-15 06:25:00|83259.5|83234.5|83202.5|83177.5|83267.1|83236.2|83194|83162|1101
1623738600000|2021-06-15 06:30:00|83202.7|83177.7|83211.8|83186.8|83220.4|83190.4|83189|83164|1011
1623738900000|2021-06-15 06:35:00|83212.2|83187.2|83201.8|83176.8|83223.3|83198.3|83188.4|83163.4|1193
1623739200000|2021-06-15 06:40:00|83201.6|83176.6|83163.2|83138.2|83211.5|83186.5|83163.2|83138.2|1236
1623739500000|2021-06-15 06:45:00|83163|83138|83180|83155|83194.5|83169.5|83163|83138|1157
1623739800000|2021-06-15 06:50:00|83179.9|83154.9|83208.4|83183.4|83210.2|83185.2|83170.3|83145.3|1029
1623740100000|2021-06-15 06:55:00|83207.9|83182.9|83257.4|83232.4|83261.3|83236.3|83199.9|83174.9|1383
1623740400000|2021-06-15 07:00:00|83257.5|83232.5|83164|83139|83258.5|83233.5|83157.9|83132.9|1613
1623740700000|2021-06-15 07:05:00|83164.1|83139.1|83157.3|83132.3|83175.1|83150.1|83129.8|83104.8|1368
1623741000000|2021-06-15 07:10:00|83157.1|83132.1|83107|83082|83159.2|83134.2|83101.7|83076.7|1264
1623741300000|2021-06-15 07:15:00|83107.1|83082.1|83126.9|83101.9|83175.1|83133.9|83074.2|83049.2|1327
1623741600000|2021-06-15 07:20:00|83126.5|83101.5|83099.5|83074.5|83147.9|83122.9|83097.4|83072.4|1135
1623741900000|2021-06-15 07:25:00|83099.7|83074.7|83064.4|83039.4|83108.9|83083.9|83059.9|83034.9|1207
1623742200000|2021-06-15 07:30:00|83064.3|83039.3|83095.8|83070.8|83096.8|83071.8|83041.1|83016.1|1118
1623742500000|2021-06-15 07:35:00|83095.5|83070.5|83082.2|83057.2|83099.1|83074.1|83078.9|83053.9|1150
1623742800000|2021-06-15 07:40:00|83081.9|83056.9|82995.4|82970.4|83084.1|83059.1|82993.2|82968.2|1088
1623743100000|2021-06-15 07:45:00|82995.6|82970.6|82978|82953|82997.4|82972.4|82976.5|82951.5|1132
1623743400000|2021-06-15 07:50:00|82978.1|82953.1|82997.2|82972.2|83001.9|82976.9|82972.3|82947.3|1076
1623743700000|2021-06-15 07:55:00|82997|82972|83004.7|82979.7|83007.2|82982.2|82962.8|82937.8|1237
1623744000000|2021-06-15 08:00:00|83004.8|82979.8|82970.5|82945.5|83004.8|82979.8|82965.3|82940.3|1162
1623744300000|2021-06-15 08:05:00|82970.4|82945.4|82972.9|82947.9|82991.7|82966.7|82964.7|82939.7|909
1623744600000|2021-06-15 08:10:00|82973|82948|83009.8|82984.8|83015.7|82990.7|82970.9|82945.9|1232
1623744900000|2021-06-15 08:15:00|83009.3|82984.3|83035.8|83010.8|83040.6|83015.6|83007.1|82982.1|1181
1623745200000|2021-06-15 08:20:00|83035.2|83010.2|83005.6|82980.6|83037.9|83012.9|83005.2|82980.2|1060
1623745500000|2021-06-15 08:25:00|83005.9|82980.9|83023.5|82998.5|83024.9|82999.9|83005|82980|836
1623745800000|2021-06-15 08:30:00|83023.3|82998.3|83048.4|83023.4|83048.7|83023.7|83016.1|82991.1|998
1623746100000|2021-06-15 08:35:00|83048.2|83023.2|83070.4|83045.4|83077.6|83052.6|83044.7|83019.7|1101
1623746400000|2021-06-15 08:40:00|83070.6|83045.6|83086.6|83061.6|83092.1|83067.1|83065|83040|1055
1623746700000|2021-06-15 08:45:00|83086.7|83061.7|83090.2|83065.2|83115|83090|83084.1|83059.1|1034
1623747000000|2021-06-15 08:50:00|83090|83065|83084.8|83059.8|83095.6|83070.6|83061.9|83036.9|1139
1623747300000|2021-06-15 08:55:00|83085|83060|83106.3|83081.3|83106.3|83081.3|83059.4|83034.4|1243
1623747600000|2021-06-15 09:00:00|83107.1|83082.1|83169.6|83144.6|83169.6|83144.6|83101.7|83076.7|1478
1623747900000|2021-06-15 09:05:00|83169.1|83144.1|83176.4|83151.4|83185.9|83160.9|83159.2|83134.2|1318
1623748200000|2021-06-15 09:10:00|83175.8|83150.8|83175.4|83150.4|83198.8|83173.8|83139.6|83114.6|1179
1623748500000|2021-06-15 09:15:00|83175.1|83150.1|83159.7|83134.7|83179.7|83154.7|83143.9|83118.9|1051
1623748800000|2021-06-15 09:20:00|83159.8|83134.8|83149.3|83124.3|83160.6|83135.6|83141.7|83116.7|827
1623749100000|2021-06-15 09:25:00|83148.4|83123.4|83137.1|83112.1|83152|83127|83124.6|83099.6|1247
1623749400000|2021-06-15 09:30:00|83138.7|83113.7|83148.9|83123.9|83178|83153|83137.6|83112.6|1227
1623749700000|2021-06-15 09:35:00|83149|83124|83155.5|83130.5|83172.9|83147.9|83142.9|83117.9|1097
1623750000000|2021-06-15 09:40:00|83155|83130|83133.7|83108.7|83156.2|83131.2|83129.6|83096.8|1010
1623750300000|2021-06-15 09:45:00|83134.2|83109.2|83157.3|83132.3|83169.7|83144.7|83131.8|83106.8|1185
1623750600000|2021-06-15 09:50:00|83156.8|83131.8|83138.9|83113.9|83164.4|83139.4|83134|83109|1022
1623750900000|2021-06-15 09:55:00|83138.7|83113.7|83128.8|83103.8|83147.5|83122.5|83116.6|83091.6|1272
1623751200000|2021-06-15 10:00:00|83129.3|83104.3|83133.1|83108.1|83150.8|83125.8|83124.6|83091.3|1099
1623751500000|2021-06-15 10:05:00|83132.7|83107.7|83156.1|83131.1|83174.8|83149.8|83132.7|83107.7|1256
1623751800000|2021-06-15 10:10:00|83155.8|83130.8|83155.4|83130.4|83162.6|83137.6|83144|83119|1162
1623752100000|2021-06-15 10:15:00|83155.6|83130.6|83156.3|83131.3|83171.3|83145.9|83141.2|83116.2|966
1623752400000|2021-06-15 10:20:00|83156|83131|83184.9|83159.9|83184.9|83159.9|83154.3|83129.3|714
1623752700000|2021-06-15 10:25:00|83183.4|83158.4|83175.9|83150.9|83187.4|83162.4|83159|83134|1005
1623753000000|2021-06-15 10:30:00|83175.8|83150.8|83150.8|83125.8|83189.5|83164.5|83148.9|83123.9|882
1623753300000|2021-06-15 10:35:00|83151.7|83126.7|83141.6|83116.6|83169.7|83144.7|83134|83109|1065
1623753600000|2021-06-15 10:40:00|83142.6|83117.6|83161.4|83136.4|83169.6|83139.7|83128.3|83103.3|1022
1623753900000|2021-06-15 10:45:00|83162.1|83137.1|83166|83141|83187.3|83162.3|83160.7|83135.7|1114
1623754200000|2021-06-15 10:50:00|83166.1|83141.1|83211.5|83186.5|83220|83195|83165.9|83140.9|1197
1623754500000|2021-06-15 10:55:00|83211.6|83186.6|83209.4|83184.4|83248.6|83223.6|83207|83182|1245
1623754800000|2021-06-15 11:00:00|83209.6|83184.6|83218.6|83193.6|83227.8|83202.8|83205.8|83180.8|1118
1623755100000|2021-06-15 11:05:00|83218.5|83193.5|83186.7|83161.7|83223.2|83198.2|83186.7|83161.7|1037
1623755400000|2021-06-15 11:10:00|83185.9|83160.9|83180.6|83155.6|83196.2|83171.2|83160.4|83135.4|911
1623755700000|2021-06-15 11:15:00|83180.4|83155.4|83208|83183|83211.7|83186.7|83178|83153|897
1623756000000|2021-06-15 11:20:00|83208.2|83183.2|83238.7|83213.7|83243.2|83218.2|83201.8|83176.8|1198
1623756300000|2021-06-15 11:25:00|83239.3|83214.3|83242.1|83217.1|83252.6|83227.6|83228.7|83203.7|1133
1623756600000|2021-06-15 11:30:00|83241.8|83216.8|83251.2|83226.2|83257.6|83232.6|83233.1|83208.1|1114
1623756900000|2021-06-15 11:35:00|83251.1|83226.1|83241.3|83216.3|83266.4|83241.4|83235.2|83210.2|1004
1623757200000|2021-06-15 11:40:00|83240.1|83215.1|83215|83190|83249.2|83224.2|83211.5|83186.5|974
1623757500000|2021-06-15 11:45:00|83215.3|83190.3|83265.4|83240.4|83270.7|83245.7|83215.3|83190.3|1107
1623757800000|2021-06-15 11:50:00|83265.5|83240.5|83279.6|83254.6|83294.9|83269.9|83260.7|83235.7|1058
1623758100000|2021-06-15 11:55:00|83279.5|83254.5|83291.9|83266.9|83314|83289|83260.1|83235.1|1376
1623758400000|2021-06-15 12:00:00|83291.8|83266.8|83297|83272|83315.1|83290.1|83287.8|83262.8|1333
1623758700000|2021-06-15 12:05:00|83296.8|83271.8|83306.9|83281.9|83318.8|83293.8|83295.3|83270.3|1196
1623759000000|2021-06-15 12:10:00|83307|83282|83304.5|83279.5|83314.9|83289.9|83295.1|83270.1|1045
1623759300000|2021-06-15 12:15:00|83304.4|83279.4|83267.6|83242.6|83307.6|83282.6|83258.7|83233.7|1007
1623759600000|2021-06-15 12:20:00|83267.3|83242.3|83269.7|83244.7|83273.7|83248.7|83261|83236|1174
1623759900000|2021-06-15 12:25:00|83270|83245|83265.8|83215.8|83288.3|83249.7|83228.3|83198.5|1282
1623760200000|2021-06-15 12:30:00|83264.7|83214.7|83285.1|83260.1|83311.6|83286|83223.4|83179.8|1715
1623760500000|2021-06-15 12:35:00|83285.2|83260.2|83315.5|83290.5|83323.9|83298.9|83257.8|83232.8|1543
1623760800000|2021-06-15 12:40:00|83314.9|83289.9|83328.3|83303.3|83334.4|83309.4|83291.9|83266.9|1504
1623761100000|2021-06-15 12:45:00|83327.9|83302.9|83341.5|83316.5|83372.8|83347.8|83326.5|83301.5|1622
1623761400000|2021-06-15 12:50:00|83342.3|83317.3|83337|83312|83359.9|83334.9|83325.9|83300.9|1357
1623761700000|2021-06-15 12:55:00|83335.9|83310.9|83335.3|83310.3|83372.3|83347.3|83329.3|83304.3|1403
1623762000000|2021-06-15 13:00:00|83335.9|83310.9|83327.7|83302.7|83353.5|83328.5|83311.6|83286.6|1373
1623762300000|2021-06-15 13:05:00|83327.9|83302.9|83317.9|83292.9|83329.2|83304.2|83288.4|83263.4|1382
1623762600000|2021-06-15 13:10:00|83317.5|83292.5|83288.7|83238.7|83318.6|83293.6|83256.8|83223.4|1306
1623762900000|2021-06-15 13:15:00|83289.2|83239.2|83242.3|83217.3|83289.2|83247.2|83236|83211|1330
1623763200000|2021-06-15 13:20:00|83242.2|83217.2|83227.2|83202.2|83247.1|83222.1|83202.9|83177.9|1516
1623763500000|2021-06-15 13:25:00|83224.8|83199.8|83238.9|83213.9|83244|83219|83216.6|83191.6|1081
1623763800000|2021-06-15 13:30:00|83238.7|83213.7|83260.3|83235.3|83273.7|83248.7|83238.7|83213.7|1065
1623764100000|2021-06-15 13:35:00|83260.4|83235.4|83256.2|83231.2|83269.6|83244.6|83219.6|83194.6|992
1623764400000|2021-06-15 13:40:00|83255.3|83230.3|83254.1|83229.1|83259.5|83234.5|83236.5|83211.5|942
1623764700000|2021-06-15 13:45:00|83254.5|83229.5|83232.2|83207.2|83265.9|83240.9|83229.2|83204.2|974
1623765000000|2021-06-15 13:50:00|83233.1|83208.1|83221.3|83196.3|83242|83217|83205.7|83180.7|1167
1623765300000|2021-06-15 13:55:00|83221.4|83196.4|83220.6|83195.6|83241.8|83216.8|83218.4|83193.4|1394
1623765600000|2021-06-15 14:00:00|83220.3|83195.3|83225.9|83200.9|83243.6|83218.6|83211|83186|1435
1623765900000|2021-06-15 14:05:00|83226.4|83201.4|83253.1|83228.1|83258.6|83233.6|83213.8|83188.8|1404
1623766200000|2021-06-15 14:10:00|83254.9|83229.9|83247.3|83222.3|83262.8|83237.8|83241|83216|1398
1623766500000|2021-06-15 14:15:00|83247.1|83222.1|83263.6|83238.6|83264.1|83239.1|83241.5|83216.5|1324
1623766800000|2021-06-15 14:20:00|83263.8|83238.8|83274.8|83249.8|83277.6|83252.6|83240.6|83215.6|1264
1623767100000|2021-06-15 14:25:00|83276.5|83251.5|83264.4|83239.4|83277.4|83252.4|83253.6|83228.6|1206
1623767400000|2021-06-15 14:30:00|83264.5|83239.5|83311.6|83286.6|83327.1|83302.1|83263|83238|1210
1623767700000|2021-06-15 14:35:00|83311.7|83286.7|83323.9|83298.9|83338.2|83313.2|83296.7|83271.7|1260
1623768000000|2021-06-15 14:40:00|83324.8|83299.8|83359|83334|83385|83348.2|83322.5|83297.5|1344
1623768300000|2021-06-15 14:45:00|83358.9|83333.9|83283.4|83258.4|83364.3|83339.3|83279.5|83254.5|1489
1623768600000|2021-06-15 14:50:00|83284.4|83259.4|83333.6|83308.6|83334.9|83309.9|83281.7|83256.7|1594
1623768900000|2021-06-15 14:55:00|83333.5|83308.5|83336.9|83311.9|83344.2|83319.2|83300.5|83275.5|1547
1623769200000|2021-06-15 15:00:00|83341.4|83316.4|83353.4|83328.4|83361.2|83329.5|83331.1|83306.1|1246
1623769500000|2021-06-15 15:05:00|83351.9|83326.9|83352.2|83327.2|83357.2|83332.2|83345.3|83320.3|968
1623769800000|2021-06-15 15:10:00|83352.3|83327.3|83351.2|83326.2|83355.3|83330.3|83334|83309|916
1623770100000|2021-06-15 15:15:00|83351.5|83326.5|83299.5|83274.5|83351.5|83326.5|83297.9|83272.9|856
1623770400000|2021-06-15 15:20:00|83296.5|83271.5|83311.9|83286.9|83317.2|83292.2|83287.3|83262.3|907
1623770700000|2021-06-15 15:25:00|83311.6|83286.6|83309.2|83284.2|83322|83297|83306|83281|944
1623771000000|2021-06-15 15:30:00|83309.1|83284.1|83335.8|83310.8|83336.6|83311.6|83308.5|83283.5|1224
1623771300000|2021-06-15 15:35:00|83335.6|83310.6|83363.5|83338.5|83367.5|83342.5|83334.4|83309.4|1050
1623771600000|2021-06-15 15:40:00|83363.4|83338.4|83354|83329|83367.2|83342.2|83351.6|83326.6|746
1623771900000|2021-06-15 15:45:00|83354.4|83329.4|83367.3|83342.3|83370.5|83345.5|83353.1|83328.1|745
1623772200000|2021-06-15 15:50:00|83367.4|83342.4|83396.9|83371.9|83404.1|83379.1|83365.8|83340.8|908
1623772500000|2021-06-15 15:55:00|83397.7|83372.7|83412.8|83387.8|83416.5|83391.5|83385.3|83360.3|1216
1623772800000|2021-06-15 16:00:00|83412.6|83387.6|83428.2|83403.2|83433.4|83408.4|83405.4|83380.4|1270
1623773100000|2021-06-15 16:05:00|83428.1|83403.1|83433.7|83408.7|83442|83417|83426.5|83401.5|962
1623773400000|2021-06-15 16:10:00|83433.5|83408.5|83415|83390|83435.3|83410.3|83407.3|83382.3|829
1623773700000|2021-06-15 16:15:00|83414.8|83389.8|83408.7|83383.7|83419.2|83394.2|83404.8|83379.8|772
1623774000000|2021-06-15 16:20:00|83408.5|83383.5|83411.6|83386.6|83416.4|83391.4|83398.6|83373.6|864
1623774300000|2021-06-15 16:25:00|83411.3|83386.3|83401.8|83376.8|83424|83399|83398.6|83373.6|964
1623774600000|2021-06-15 16:30:00|83401.6|83376.6|83390.2|83365.2|83408.9|83383.9|83387.9|83362.9|875
1623774900000|2021-06-15 16:35:00|83389.7|83364.7|83385.9|83360.9|83391.8|83366.8|83384.8|83359.8|619
1623775200000|2021-06-15 16:40:00|83386|83361|83374.1|83349.1|83386.7|83361.7|83372.7|83347.7|781
1623775500000|2021-06-15 16:45:00|83374.4|83349.4|83359.3|83334.3|83379.8|83354.8|83358.8|83333.8|907
1623775800000|2021-06-15 16:50:00|83359.4|83334.4|83380.2|83355.2|83381.9|83356.9|83357.6|83332.6|901
1623776100000|2021-06-15 16:55:00|83380.6|83355.6|83382.9|83357.9|83385.5|83360.5|83373.9|83348.9|720
1623776400000|2021-06-15 17:00:00|83382|83357|83376.3|83351.3|83390|83365|83375.5|83350.5|921
1623776700000|2021-06-15 17:05:00|83376.5|83351.5|83389|83364|83389.8|83364.8|83375.1|83350.1|746
1623777000000|2021-06-15 17:10:00|83389.1|83364.1|83385.9|83360.9|83390.3|83365.3|83379.5|83354.5|832
1623777300000|2021-06-15 17:15:00|83385.8|83360.8|83375|83350|83389.6|83364.6|83357.7|83332.7|838
1623777600000|2021-06-15 17:20:00|83374.2|83349.2|83363.8|83338.8|83377.1|83352.1|83359.4|83334.4|709
1623777900000|2021-06-15 17:25:00|83364.4|83339.4|83370.4|83345.4|83373.3|83348.3|83362.8|83337.8|642
1623778200000|2021-06-15 17:30:00|83370.9|83345.9|83376.9|83351.9|83389.5|83364.5|83366.9|83341.9|817
1623778500000|2021-06-15 17:35:00|83376.2|83351.2|83384.5|83359.5|83385.2|83360.2|83354.2|83318.9|651
1623778800000|2021-06-15 17:40:00|83384.4|83359.4|83379.8|83354.8|83388|83363|83376|83351|767
1623779100000|2021-06-15 17:45:00|83378.8|83353.8|83354.6|83329.6|83379.6|83354.6|83354.1|83329.1|696
1623779400000|2021-06-15 17:50:00|83354.5|83329.5|83360.3|83335.3|83362.6|83337.6|83345.2|83306.1|774
1623779700000|2021-06-15 17:55:00|83360.5|83335.5|83381.5|83356.5|83395.9|83357.8|83357.1|83329.1|830
1623780000000|2021-06-15 18:00:00|83381.6|83356.6|83374|83349|83383.5|83358.5|83370.4|83345.4|799
1623780300000|2021-06-15 18:05:00|83373.9|83348.9|83373.9|83348.9|83380.3|83355.3|83368.5|83343.5|731
1623780600000|2021-06-15 18:10:00|83374.1|83349.1|83384|83359|83392.5|83366.3|83365.2|83338.8|772
1623780900000|2021-06-15 18:15:00|83383.4|83358.4|83365.2|83340.2|83384.7|83359.7|83362.6|83337.6|955
1623781200000|2021-06-15 18:20:00|83365|83340|83343.5|83318.5|83365.2|83340.2|83340|83315|758
1623781500000|2021-06-15 18:25:00|83341.5|83316.5|83336.9|83311.9|83348.4|83323.4|83334.2|83309.2|875
1623781800000|2021-06-15 18:30:00|83337.8|83312.8|83347.8|83322.8|83360.4|83328.1|83334.4|83306.6|988
1623782100000|2021-06-15 18:35:00|83347.7|83322.7|83359.8|83309.8|83360.5|83324.9|83339.5|83305.8|690
1623782400000|2021-06-15 18:40:00|83360.2|83310.2|83325.2|83300.2|83365.5|83327.9|83324.1|83294|484
1623782700000|2021-06-15 18:45:00|83325.4|83300.4|83365.4|83315.4|83382.4|83347.3|83322.3|83288.4|807
1623783000000|2021-06-15 18:50:00|83364.4|83314.4|83328.2|83303.2|83373.6|83329.7|83319|83285.1|1009
1623783300000|2021-06-15 18:55:00|83327.8|83302.8|83313.3|83288.3|83335.2|83307.2|83306.6|83281.6|1073
1623783600000|2021-06-15 19:00:00|83313.2|83288.2|83318.8|83293.8|83324.7|83299.7|83313.2|83288.2|886
1623783900000|2021-06-15 19:05:00|83321.4|83296.4|83323.9|83298.9|83326.3|83301.3|83315.9|83290.9|667
1623784200000|2021-06-15 19:10:00|83323.3|83298.3|83325.1|83300.1|83326.3|83301.3|83317.3|83292.3|800
1623784500000|2021-06-15 19:15:00|83326.1|83301.1|83320.8|83295.8|83327.8|83302.8|83319.3|83294.3|568
1623784800000|2021-06-15 19:20:00|83321.3|83296.3|83298.4|83273.4|83325.7|83300.7|83293.7|83268.7|847
1623785100000|2021-06-15 19:25:00|83298.3|83273.3|83308.8|83283.8|83315.1|83290.1|83296.2|83271.2|672
1623785400000|2021-06-15 19:30:00|83310.3|83285.3|83303.2|83278.2|83320.6|83288.5|83298|83264.1|623
1623785700000|2021-06-15 19:35:00|83303.3|83278.3|83292.4|83267.4|83311.9|83281|83289|83258.4|732
1623786000000|2021-06-15 19:40:00|83292.5|83267.5|83266.5|83241.5|83303.4|83272.4|83263|83227.3|694
1623786300000|2021-06-15 19:45:00|83265.4|83240.4|83269.6|83219.6|83278.9|83248.3|83258.1|83215.8|723
1623786600000|2021-06-15 19:50:00|83270.1|83220.1|83298.6|83248.6|83303.3|83260.6|83253.6|83218.6|1085
1623786900000|2021-06-15 19:55:00|83298.2|83248.2|83256.7|83231.7|83307.6|83262.2|83256.6|83221.1|896
1623787200000|2021-06-15 20:00:00|83256.9|83231.9|83306.4|83256.4|83312.5|83262.5|83254.7|83218.2|779
1623787500000|2021-06-15 20:05:00|83306.6|83256.6|83306.6|83256.6|83312.2|83262.2|83291|83241|770
1623787800000|2021-06-15 20:10:00|83307.2|83257.2|83285.5|83235.5|83307.8|83257.8|83283.7|83233.7|572
1623788100000|2021-06-15 20:15:00|83283.7|83233.7|83281.5|83231.5|83306|83256|83279.1|83229.1|612
1623788400000|2021-06-15 20:20:00|83281.2|83231.2|83247.2|83222.2|83281.5|83245.4|83243.8|83198.2|453
1623788700000|2021-06-15 20:25:00|83247.5|83222.5|83252.7|83202.7|83260.9|83222.8|83244.3|83200.6|408
1623789000000|2021-06-15 20:30:00|83252.8|83202.8|83260.2|83210.2|83263.8|83224.9|83240.7|83200.2|586
1623789300000|2021-06-15 20:35:00|83259.9|83209.9|83256.6|83206.6|83264.1|83214.1|83251.8|83201.8|529
1623789600000|2021-06-15 20:40:00|83254.5|83204.5|83297.9|83247.9|83311.3|83252.8|83249.1|83199.1|1102
1623789900000|2021-06-15 20:45:00|83299.2|83249.2|83268.5|83218.5|83299.5|83249.5|83254.7|83204.7|918
1623790200000|2021-06-15 20:50:00|83268.1|83218.1|83270.6|83220.6|83276.7|83226.5|83263.1|83206.2|669
1623790500000|2021-06-15 20:55:00|83269.7|83219.7|83327|83223|83327.7|83240.5|83261.6|83181|613
1623790800000|2021-06-15 21:00:00|83323|83219|83224.4|83120.4|83329.5|83233.6|83214.2|83110.2|51
1623791100000|2021-06-15 21:05:00|83226.9|83122.9|83310.3|83206.3|83346.6|83242.6|83197.9|83093.9|201
1623791400000|2021-06-15 21:10:00|83317.9|83213.9|83304.7|83200.7|83339.7|83235.7|83288|83184|136
1623791700000|2021-06-15 21:15:00|83311.6|83207.6|83310.1|83206.1|83353|83249|83288|83184|122
1623792000000|2021-06-15 21:20:00|83339.7|83235.7|83310.8|83206.8|83340.2|83236.2|83295.1|83191.1|98
1623792300000|2021-06-15 21:25:00|83328.1|83224.1|83310.7|83206.7|83334.4|83230.4|83296.3|83192.3|173
1623792600000|2021-06-15 21:30:00|83319.1|83215.1|83317.7|83213.7|83332.5|83228.5|83280.6|83176.6|215
1623792900000|2021-06-15 21:35:00|83320.1|83216.1|83313.8|83209.8|83334.1|83230.1|83282.3|83178.3|188
1623793200000|2021-06-15 21:40:00|83305.1|83201.1|83311.6|83207.6|83322.2|83218.2|83302.1|83198.1|202
1623793500000|2021-06-15 21:45:00|83308.1|83204.1|83302.3|83198.3|83326.5|83222.5|83279.8|83175.8|371
1623793800000|2021-06-15 21:50:00|83301.7|83197.7|83309.4|83205.4|83319.5|83215.5|83289.6|83185.6|234
1623794100000|2021-06-15 21:55:00|83307.2|83203.2|83298|83194|83320.5|83216.5|83276.9|83172.9|321
1623794400000|2021-06-15 22:00:00|83288.7|83184.7|83251.6|83201.6|83309|83213|83244.4|83180.1|1048
1623794700000|2021-06-15 22:05:00|83252.5|83202.5|83244.8|83194.8|83268.4|83205.9|83240.1|83174.1|709
1623795000000|2021-06-15 22:10:00|83247.7|83197.7|83257.2|83207.2|83260.9|83210.9|83242.3|83179.7|593
1623795300000|2021-06-15 22:15:00|83257.9|83207.9|83261|83211|83270.3|83216.1|83251.9|83186.7|411
1623795600000|2021-06-15 22:20:00|83262.2|83212.2|83256.1|83206.1|83266.4|83216.4|83251.6|83201.6|319
1623795900000|2021-06-15 22:25:00|83257.3|83207.3|83262.7|83212.7|83268.6|83218.6|83249.7|83193.7|413
1623796200000|2021-06-15 22:30:00|83262.6|83212.6|83260.2|83210.2|83273.4|83223.4|83253.5|83203.5|481
1623796500000|2021-06-15 22:35:00|83258.1|83208.1|83259.8|83209.8|83279.2|83221.7|83252.8|83189.4|521
1623796800000|2021-06-15 22:40:00|83262.8|83212.8|83260.7|83210.7|83271.6|83221.6|83252.4|83194|402
1623797100000|2021-06-15 22:45:00|83262.6|83212.6|83259.3|83209.3|83276.6|83218.8|83254|83184.1|612
1623797400000|2021-06-15 22:50:00|83260|83210|83256.7|83206.7|83269.3|83219.3|83252.5|83202.5|583
1623797700000|2021-06-15 22:55:00|83256.6|83206.6|83261.7|83211.7|83271.7|83221.7|83251.7|83192.5|526
1623798000000|2021-06-15 23:00:00|83262|83212|83265.6|83215.6|83270.2|83220.2|83256.4|83206.4|682
1623798300000|2021-06-15 23:05:00|83264.3|83214.3|83265.2|83215.2|83273.9|83223.9|83258|83208|443
1623798600000|2021-06-15 23:10:00|83264.7|83214.7|83269.4|83219.4|83273.1|83223.1|83258|83208|603
1623798900000|2021-06-15 23:15:00|83268.7|83218.7|83258.4|83208.4|83270.9|83223|83244.2|83203.1|492
1623799200000|2021-06-15 23:20:00|83256.3|83206.3|83261.7|83211.7|83265.7|83215.7|83254.6|83204.6|322
1623799500000|2021-06-15 23:25:00|83260.8|83210.8|83266.5|83216.5|83270.5|83228.2|83250.9|83210.1|423
1623799800000|2021-06-15 23:30:00|83266.7|83216.7|83266.7|83216.7|83270.9|83220.9|83262.2|83212.2|446
1623800100000|2021-06-15 23:35:00|83267.2|83217.2|83265.7|83215.7|83277.7|83227.7|83261.6|83211.6|461
1623800400000|2021-06-15 23:40:00|83266.4|83216.4|83264.6|83214.6|83272.8|83222.8|83260.4|83210.4|739
1623800700000|2021-06-15 23:45:00|83263.9|83213.9|83262.4|83212.4|83275.6|83225.6|83253.6|83203.6|421
1623801000000|2021-06-15 23:50:00|83262.3|83212.3|83254.7|83204.7|83263.2|83222.6|83243.2|83202|455
1623801300000|2021-06-15 23:55:00|83254.2|83204.2|83266.1|83216.1|83271.1|83221.1|83251.9|83201.9|491
1623801600000|2021-06-16 00:00:00|83266.5|83216.5|83267.6|83217.6|83273.4|83223.4|83257.8|83207.8|844
1623801900000|2021-06-16 00:05:00|83267.8|83217.8|83268.2|83218.2|83271.4|83221.4|83264.1|83214.1|543
1623802200000|2021-06-16 00:10:00|83268.4|83218.4|83274.8|83224.8|83277|83227|83265.9|83215.9|420
1623802500000|2021-06-16 00:15:00|83275.1|83225.1|83276.9|83226.9|83278.4|83233.9|83253.4|83208.1|699
1623802800000|2021-06-16 00:20:00|83277.2|83227.2|83271.8|83221.8|83278.8|83238.8|83256.9|83214.6|683
1623803100000|2021-06-16 00:25:00|83271.6|83221.6|83273.1|83223.1|83275.1|83233.4|83254.2|83212|719
1623803400000|2021-06-16 00:30:00|83270.7|83220.7|83274.3|83224.3|83278.3|83237.4|83258|83217.7|780
1623803700000|2021-06-16 00:35:00|83273.9|83223.9|83262.7|83212.7|83274.8|83229.6|83249.7|83209.2|732
1623804000000|2021-06-16 00:40:00|83262.5|83212.5|83267.6|83217.6|83271.4|83221.4|83262.4|83212.4|610
1623804300000|2021-06-16 00:45:00|83267.7|83217.7|83268.6|83218.6|83271|83228.4|83252.9|83210.5|687
1623804600000|2021-06-16 00:50:00|83268.4|83218.4|83272.2|83222.2|83286.3|83243.5|83261.8|83211.8|937
1623804900000|2021-06-16 00:55:00|83273.6|83223.6|83289.1|83239.1|83291.2|83241.2|83267.9|83217.9|1019
1623805200000|2021-06-16 01:00:00|83289|83239|83294|83244|83296.5|83246.5|83284.6|83234.6|1033
1623805500000|2021-06-16 01:05:00|83294.1|83244.1|83304.9|83254.9|83311.5|83262|83284.4|83240.7|927
1623805800000|2021-06-16 01:10:00|83304.8|83254.8|83302.2|83252.2|83307.3|83257.3|83295.9|83245.9|842
1623806100000|2021-06-16 01:15:00|83302.1|83252.1|83314.5|83264.5|83315.6|83279.2|83296.9|83246.9|768
1623806400000|2021-06-16 01:20:00|83314.1|83264.1|83311.4|83261.4|83317.5|83267.5|83305.5|83255.5|811
1623806700000|2021-06-16 01:25:00|83311.6|83261.6|83301.3|83251.3|83315.7|83273.8|83297.4|83250.9|739
1623807000000|2021-06-16 01:30:00|83300.8|83250.8|83322|83272|83326.4|83276.4|83300.8|83250.8|902
1623807300000|2021-06-16 01:35:00|83322.1|83272.1|83319.1|83269.1|83326.8|83276.8|83314.4|83264.4|877
1623807600000|2021-06-16 01:40:00|83319.6|83269.6|83321.6|83271.6|83321.6|83282.3|83302.4|83257.3|779
1623807900000|2021-06-16 01:45:00|83320.7|83270.7|83308.9|83258.9|83323.5|83283|83304|83254|760
1623808200000|2021-06-16 01:50:00|83308.3|83258.3|83314.4|83264.4|83321.1|83281.2|83303.8|83257.2|934
1623808500000|2021-06-16 01:55:00|83314.5|83264.5|83316.6|83266.6|83319.8|83269.8|83309.8|83259.8|803
1623808800000|2021-06-16 02:00:00|83317.9|83267.9|83314.6|83264.6|83321|83271|83311.3|83261.3|763
1623809100000|2021-06-16 02:05:00|83315.3|83265.3|83322.6|83272.6|83326.9|83288.7|83312.5|83263.2|610
1623809400000|2021-06-16 02:10:00|83322.8|83272.8|83325.9|83275.9|83329.8|83289.2|83312.8|83266|676
1623809700000|2021-06-16 02:15:00|83325.8|83275.8|83338.6|83288.6|83341.6|83303.4|83315.5|83273.5|911
1623810000000|2021-06-16 02:20:00|83338.8|83288.8|83338.6|83288.6|83340.3|83302.1|83324.1|83280.1|919
1623810300000|2021-06-16 02:25:00|83338.4|83288.4|83335.9|83285.9|83342.8|83301.3|83321.7|83279.8|745
1623810600000|2021-06-16 02:30:00|83335.6|83285.6|83339.3|83289.3|83342.1|83302.3|83327.3|83283.3|848
1623810900000|2021-06-16 02:35:00|83339.7|83289.7|83347.3|83297.3|83347.3|83300.7|83324.1|83283.9|924
1623811200000|2021-06-16 02:40:00|83343.9|83293.9|83330.7|83280.7|83351|83301|83327.1|83277.1|686
1623811500000|2021-06-16 02:45:00|83330.3|83280.3|83337|83287|83356.5|83306.5|83330.3|83280.3|828
1623811800000|2021-06-16 02:50:00|83336.9|83286.9|83328.7|83278.7|83339.2|83289.2|83320.3|83270.3|624
1623812100000|2021-06-16 02:55:00|83330.7|83280.7|83306.1|83256.1|83332.4|83282.4|83305.3|83255.3|795
1623812400000|2021-06-16 03:00:00|83305.9|83255.9|83296.7|83246.7|83308.8|83258.8|83291|83241|872
1623812700000|2021-06-16 03:05:00|83296.9|83246.9|83302.9|83252.9|83306.5|83256.5|83292.4|83242.4|744
1623813000000|2021-06-16 03:10:00|83302.2|83252.2|83297.1|83247.1|83309|83262.4|83286.7|83245.6|778
1623813300000|2021-06-16 03:15:00|83298.3|83248.3|83285.8|83235.8|83299.7|83249.7|83280.7|83230.7|825
1623813600000|2021-06-16 03:20:00|83287.7|83237.7|83271.9|83221.9|83287.7|83237.7|83262.7|83212.7|897
1623813900000|2021-06-16 03:25:00|83271.8|83221.8|83288.6|83238.6|83291.2|83241.2|83262.8|83212.8|787
1623814200000|2021-06-16 03:30:00|83289.8|83239.8|83295.4|83245.4|83299.9|83249.9|83283.1|83233.1|744
1623814500000|2021-06-16 03:35:00|83295.1|83245.1|83288.5|83238.5|83308.9|83258.9|83267.2|83217.2|850
1623814800000|2021-06-16 03:40:00|83288.3|83238.3|83287.7|83237.7|83292.7|83242.7|83277.7|83227.7|627
1623815100000|2021-06-16 03:45:00|83288.1|83238.1|83286.3|83236.3|83307.2|83257.2|83257.7|83207.7|1089
1623815400000|2021-06-16 03:50:00|83287.1|83237.1|83283.9|83233.9|83294.5|83244.5|83272|83222|760
1623815700000|2021-06-16 03:55:00|83284.7|83234.7|83304.7|83254.7|83304.9|83254.9|83276.3|83226.3|857
1623816000000|2021-06-16 04:00:00|83304.8|83254.8|83297.7|83247.7|83308.4|83258.4|83294.2|83244.2|730
1623816300000|2021-06-16 04:05:00|83298.2|83248.2|83303.6|83253.6|83307|83257|83295.1|83245.1|790
1623816600000|2021-06-16 04:10:00|83304.2|83254.2|83312.6|83262.6|83315.3|83265.3|83301.8|83251.8|825
1623816900000|2021-06-16 04:15:00|83312.9|83262.9|83300.1|83250.1|83314.8|83264.8|83295.9|83245.9|826
1623817200000|2021-06-16 04:20:00|83299.5|83249.5|83291.1|83241.1|83305.2|83255.2|83289.6|83239.6|744
1623817500000|2021-06-16 04:25:00|83289|83239|83286.9|83236.9|83294.8|83244.8|83280.8|83230.8|683
1623817800000|2021-06-16 04:30:00|83290.2|83240.2|83281.7|83231.7|83294.8|83244.8|83278.9|83228.9|769
1623818100000|2021-06-16 04:35:00|83282|83232|83274.5|83224.5|83288|83238|83271.3|83221.3|650
1623818400000|2021-06-16 04:40:00|83272.9|83222.9|83276|83226|83278.1|83228.1|83269.3|83219.3|713
1623818700000|2021-06-16 04:45:00|83275.9|83225.9|83273.2|83223.2|83276.9|83226.9|83267.5|83217.5|552
1623819000000|2021-06-16 04:50:00|83274.3|83224.3|83270.9|83220.9|83278.5|83228.5|83266.9|83216.9|600
1623819300000|2021-06-16 04:55:00|83272.3|83222.3|83268.6|83218.6|83274|83237.6|83262.3|83212.3|593
1623819600000|2021-06-16 05:00:00|83268.4|83218.4|83266.8|83216.8|83270.4|83220.4|83260.4|83210.4|767
1623819900000|2021-06-16 05:05:00|83266.7|83216.7|83275.9|83225.9|83280.2|83230.2|83248.9|83198.9|825
1623820200000|2021-06-16 05:10:00|83275.3|83225.3|83277.2|83227.2|83279.9|83229.9|83273.1|83223.1|813
1623820500000|2021-06-16 05:15:00|83276.2|83226.2|83270.4|83220.4|83277.4|83227.4|83264.3|83214.3|866
1623820800000|2021-06-16 05:20:00|83270.5|83220.5|83272.8|83222.8|83277.7|83227.7|83267.5|83217.5|824
1623821100000|2021-06-16 05:25:00|83272.6|83222.6|83268.2|83218.2|83275|83225|83261.7|83211.7|1010
1623821400000|2021-06-16 05:30:00|83268.6|83218.6|83282.5|83232.5|83282.7|83232.7|83255|83205|1127
1623821700000|2021-06-16 05:35:00|83282.6|83232.6|83272.7|83222.7|83283.4|83233.4|83269.3|83219.3|924
1623822000000|2021-06-16 05:40:00|83272.6|83222.6|83264|83214|83279.6|83229.6|83252.2|83202.2|1126
1623822300000|2021-06-16 05:45:00|83265.1|83215.1|83267.2|83217.2|83281.4|83231.4|83256.8|83206.8|930
1623822600000|2021-06-16 05:50:00|83267|83217|83267.3|83217.3|83283.1|83233.1|83264|83214|840
1623822900000|2021-06-16 05:55:00|83266.9|83216.9|83270.1|83220.1|83276.5|83226.5|83249.2|83199.2|981
1623823200000|2021-06-16 06:00:00|83271.8|83221.8|83284.3|83234.3|83296.2|83250.7|83258.4|83219.5|1233
1623823500000|2021-06-16 06:05:00|83284.2|83234.2|83319|83269|83323.8|83282.1|83258.6|83219|1266
1623823800000|2021-06-16 06:10:00|83318.4|83268.4|83323.8|83273.8|83341|83306|83305|83268.4|1287
1623824100000|2021-06-16 06:15:00|83322.7|83272.7|83318.6|83293.6|83340.3|83303|83308.8|83272|1059
1623824400000|2021-06-16 06:20:00|83318.4|83293.4|83319.9|83294.9|83347.5|83322.5|83310.5|83280.6|905
1623824700000|2021-06-16 06:25:00|83319|83294|83323|83298|83328.7|83298|83303.9|83277.8|1116
1623825000000|2021-06-16 06:30:00|83323.1|83298.1|83306.1|83281.1|83335.9|83310.9|83296|83261.3|1199
1623825300000|2021-06-16 06:35:00|83305.9|83280.9|83268.8|83243.8|83312.4|83286.7|83264.2|83239.2|1329
1623825600000|2021-06-16 06:40:00|83268.3|83243.3|83290.1|83265.1|83312.9|83282.2|83262.1|83237.1|1301
1623825900000|2021-06-16 06:45:00|83290|83265|83327.7|83302.7|83339.2|83307.1|83289.9|83264.9|1224
1623826200000|2021-06-16 06:50:00|83327|83302|83349.5|83324.5|83362.8|83333.2|83318.2|83293.2|1243
1623826500000|2021-06-16 06:55:00|83349|83324|83352.9|83327.9|83357|83328.3|83313.3|83288.3|1540
1623826800000|2021-06-16 07:00:00|83352|83327|83392.7|83367.7|83396.5|83371.5|83349.9|83324.4|1538
1623827100000|2021-06-16 07:05:00|83392.8|83367.8|83408.2|83383.2|83413.8|83388.8|83376.9|83351.9|1590
1623827400000|2021-06-16 07:10:00|83408.5|83383.5|83394.5|83369.5|83416.2|83391.2|83390.3|83358|1340
1623827700000|2021-06-16 07:15:00|83394|83369|83408.6|83383.6|83420.8|83395.8|83391.1|83366.1|1254
1623828000000|2021-06-16 07:20:00|83408.4|83383.4|83345.3|83320.3|83408.4|83383.4|83337.9|83312.9|1456
1623828300000|2021-06-16 07:25:00|83347.4|83322.4|83358.4|83333.4|83364.2|83339.2|83336.5|83311.5|1404
1623828600000|2021-06-16 07:30:00|83358|83333|83365.4|83340.4|83382.4|83357.4|83339.5|83314.5|1352
1623828900000|2021-06-16 07:35:00|83365.1|83340.1|83364.7|83339.7|83378.1|83353.1|83346.6|83321.6|1182
1623829200000|2021-06-16 07:40:00|83364.8|83339.8|83379|83354|83381.7|83356.7|83352|83327|1155
1623829500000|2021-06-16 07:45:00|83377.7|83352.7|83335.6|83310.6|83382.3|83357.3|83328.7|83303.7|1200
1623829800000|2021-06-16 07:50:00|83335.4|83310.4|83352.3|83327.3|83354.9|83329.9|83323.4|83298.4|1094
1623830100000|2021-06-16 07:55:00|83352.5|83327.5|83347.5|83322.5|83359.1|83334.1|83342.3|83317.3|1111
1623830400000|2021-06-16 08:00:00|83347.6|83322.6|83393|83368|83410.4|83385.4|83340.7|83315.7|1229
1623830700000|2021-06-16 08:05:00|83392.8|83367.8|83410|83385|83419.3|83394.3|83384.8|83359.8|1081
1623831000000|2021-06-16 08:10:00|83409.4|83384.4|83418.5|83393.5|83431.5|83406.5|83400.3|83375.3|1122
1623831300000|2021-06-16 08:15:00|83418.4|83393.4|83412.4|83387.4|83443.5|83418.5|83410.2|83385.2|1068
1623831600000|2021-06-16 08:20:00|83412|83387|83422.3|83397.3|83425|83400|83406.3|83381.3|997
1623831900000|2021-06-16 08:25:00|83421.8|83396.8|83424.4|83399.4|83434.7|83409.7|83412.4|83387.4|1128
1623832200000|2021-06-16 08:30:00|83424.1|83399.1|83420|83395|83425.1|83400.1|83400.1|83375.1|1346
1623832500000|2021-06-16 08:35:00|83419.3|83394.3|83423.3|83398.3|83437.2|83412.2|83410.5|83385.5|1181
1623832800000|2021-06-16 08:40:00|83423|83398|83405.7|83380.7|83444.2|83419.2|83390.7|83365.7|1270
1623833100000|2021-06-16 08:45:00|83405.8|83380.8|83432|83407|83432|83407|83385.2|83360.2|994
1623833400000|2021-06-16 08:50:00|83432.1|83407.1|83422.2|83397.2|83439.7|83414.7|83412.7|83387.7|1023
1623833700000|2021-06-16 08:55:00|83420.5|83395.5|83430|83405|83438|83413|83409|83384|1010
1623834000000|2021-06-16 09:00:00|83430.2|83405.2|83427.3|83402.3|83437.5|83412.5|83421.2|83396.2|997
1623834300000|2021-06-16 09:05:00|83426.8|83401.8|83441.7|83416.7|83444.2|83419.2|83426|83401|995
1623834600000|2021-06-16 09:10:00|83442|83417|83428.9|83403.9|83443.4|83418.4|83426.9|83401.9|998
1623834900000|2021-06-16 09:15:00|83429.2|83404.2|83451.4|83426.4|83452.8|83427.8|83422.7|83397.7|999
1623835200000|2021-06-16 09:20:00|83452|83427|83436.5|83411.5|83458.5|83433.5|83434.9|83409.9|996
1623835500000|2021-06-16 09:25:00|83436.7|83411.7|83468.3|83443.3|83472.6|83447.6|83435|83410|1047
1623835800000|2021-06-16 09:30:00|83468.1|83443.1|83476.8|83451.8|83486.1|83461.1|83466.2|83441.2|1037
1623836100000|2021-06-16 09:35:00|83476.7|83451.7|83487.3|83462.3|83492.9|83467.9|83476|83451|1055
1623836400000|2021-06-16 09:40:00|83487.9|83462.9|83497.1|83472.1|83503.4|83478.4|83485.2|83460.2|936
1623836700000|2021-06-16 09:45:00|83497.2|83472.2|83498|83473|83512.7|83487.7|83489.8|83464.8|1041
1623837000000|2021-06-16 09:50:00|83498.6|83473.6|83528.5|83503.5|83532.4|83507.4|83498|83473|1099
1623837300000|2021-06-16 09:55:00|83528.8|83503.8|83509|83484|83537.1|83512.1|83501.9|83476.9|1213
1623837600000|2021-06-16 10:00:00|83509.9|83484.9|83509.2|83484.2|83522.4|83497.4|83495|83470|1209
1623837900000|2021-06-16 10:05:00|83509.7|83484.7|83499.2|83474.2|83512.2|83487.2|83486.4|83461.4|995
1623838200000|2021-06-16 10:10:00|83499.1|83474.1|83531.1|83506.1|83532.9|83507.9|83498.1|83473.1|965
1623838500000|2021-06-16 10:15:00|83530.9|83505.9|83532.5|83507.5|83555.6|83530.6|83512.7|83487.7|1093
1623838800000|2021-06-16 10:20:00|83531.9|83506.9|83506.2|83481.2|83532.8|83507.8|83500.9|83475.9|889
1623839100000|2021-06-16 10:25:00|83506.9|83481.9|83511.4|83486.4|83527.9|83502.9|83503|83478|1054
1623839400000|2021-06-16 10:30:00|83511|83486|83510.6|83485.6|83546.5|83521.5|83508.9|83483.9|1087
1623839700000|2021-06-16 10:35:00|83510.2|83485.2|83532.1|83507.1|83537.2|83512.2|83507.8|83482.8|928
1623840000000|2021-06-16 10:40:00|83532.2|83507.2|83556.5|83531.5|83560.6|83535.6|83530.1|83505.1|1012
1623840300000|2021-06-16 10:45:00|83556.3|83531.3|83552|83527|83571.9|83546.9|83548.4|83523.4|1044
1623840600000|2021-06-16 10:50:00|83551.7|83526.7|83570|83545|83572|83547|83542|83517|1036
1623840900000|2021-06-16 10:55:00|83570.4|83545.4|83600.5|83575.5|83611.1|83586.1|83570.1|83545.1|1050
1623841200000|2021-06-16 11:00:00|83600.8|83575.8|83604.7|83579.7|83620.2|83595.2|83597.4|83572.4|1210
1623841500000|2021-06-16 11:05:00|83604.2|83579.2|83608.7|83583.7|83621.5|83596.5|83602.8|83577.8|1126
1623841800000|2021-06-16 11:10:00|83608.8|83583.8|83612.4|83587.4|83622.1|83597.1|83603.1|83578.1|1105
1623842100000|2021-06-16 11:15:00|83612.3|83587.3|83603.4|83578.4|83613.7|83588.7|83596.8|83571.8|1019
1623842400000|2021-06-16 11:20:00|83603.6|83578.6|83569.8|83544.8|83607.4|83582.4|83567.9|83542.9|1096
1623842700000|2021-06-16 11:25:00|83569.9|83544.9|83568.1|83543.1|83581|83556|83553.6|83528.6|1230
1623843000000|2021-06-16 11:30:00|83567.7|83542.7|83582|83557|83586.1|83561.1|83567.5|83542.5|1212
1623843300000|2021-06-16 11:35:00|83581.4|83556.4|83602|83577|83604.5|83579.5|83577.3|83552.3|974
1623843600000|2021-06-16 11:40:00|83602.3|83577.3|83612.8|83587.8|83615.3|83590.3|83589|83564|1124
1623843900000|2021-06-16 11:45:00|83611.3|83586.3|83600.7|83575.7|83620.3|83595.3|83595.5|83570.5|1138
1623844200000|2021-06-16 11:50:00|83600.5|83575.5|83598.4|83573.4|83609.5|83584.5|83590.8|83565.8|941
1623844500000|2021-06-16 11:55:00|83598.3|83573.3|83599.5|83574.5|83612.2|83587.2|83593.1|83568.1|1226
1623844800000|2021-06-16 12:00:00|83599.6|83574.6|83586.8|83561.8|83617.4|83592.4|83576.6|83551.6|1179
1623845100000|2021-06-16 12:05:00|83587.9|83562.9|83587.9|83562.9|83594.9|83569.9|83579.7|83554.7|963
1623845400000|2021-06-16 12:10:00|83586.6|83561.6|83552.2|83527.2|83586.7|83561.7|83548.8|83523.8|1275
1623845700000|2021-06-16 12:15:00|83552.1|83527.1|83543.4|83518.4|83562.6|83537.6|83535.4|83510.4|1153
1623846000000|2021-06-16 12:20:00|83543.5|83518.5|83543.8|83518.8|83550.8|83525.8|83528.9|83503.9|1290
1623846300000|2021-06-16 12:25:00|83543.5|83518.5|83570.7|83520.7|83574|83539.3|83538.7|83513.7|988
1623846600000|2021-06-16 12:30:00|83570.4|83520.4|83594.1|83569.1|83602.2|83577.2|83547.6|83518.6|1508
1623846900000|2021-06-16 12:35:00|83594|83569|83613|83588|83615.1|83590.1|83582.1|83557.1|1169
1623847200000|2021-06-16 12:40:00|83613.5|83588.5|83633.6|83608.6|83644.7|83619.7|83605.9|83580.9|1149
1623847500000|2021-06-16 12:45:00|83634.4|83609.4|83643.4|83618.4|83653.4|83628.4|83628.4|83603.4|1063
1623847800000|2021-06-16 12:50:00|83643.3|83618.3|83688|83663|83692.2|83667.2|83635.2|83610.2|1160
1623848100000|2021-06-16 12:55:00|83687.9|83662.9|83675.7|83650.7|83692.5|83667.5|83662.6|83637.6|1189
1623848400000|2021-06-16 13:00:00|83675.4|83650.4|83664.5|83639.5|83686.2|83661.2|83653.9|83628.9|1308
1623848700000|2021-06-16 13:05:00|83662.9|83637.9|83675.8|83650.8|83677.2|83652.2|83648.5|83623.5|1325
1623849000000|2021-06-16 13:10:00|83676.6|83651.6|83748.7|83723.7|83758.6|83733.6|83674.9|83649.9|1279
1623849300000|2021-06-16 13:15:00|83748.2|83723.2|83750.8|83725.8|83774.2|83749.2|83728.2|83703.2|1349
1623849600000|2021-06-16 13:20:00|83750.9|83725.9|83773.1|83748.1|83789.9|83764.9|83749.9|83724.9|1223
1623849900000|2021-06-16 13:25:00|83773.6|83748.6|83761.9|83736.9|83782.4|83757.4|83750.2|83725.2|896
1623850200000|2021-06-16 13:30:00|83760|83735|83744.3|83719.3|83763.8|83738.8|83737.9|83710.7|941
1623850500000|2021-06-16 13:35:00|83744.5|83719.5|83753|83728|83759.8|83734.8|83737.3|83712.3|959
1623850800000|2021-06-16 13:40:00|83752.2|83727.2|83739.5|83714.5|83765|83740|83738.9|83713.9|810
1623851100000|2021-06-16 13:45:00|83739.6|83714.6|83744.9|83719.9|83764.3|83739.3|83728.7|83703.7|1208
1623851400000|2021-06-16 13:50:00|83745.2|83720.2|83671.3|83646.3|83757|83732|83662.3|83637.3|1474
1623851700000|2021-06-16 13:55:00|83671.6|83646.6|83635.1|83610.1|83680.7|83655.7|83625.9|83600.9|1694
1623852000000|2021-06-16 14:00:00|83635.3|83610.3|83611.8|83586.8|83636.1|83611.1|83588.4|83563.4|1386
1623852300000|2021-06-16 14:05:00|83611.6|83586.6|83608.5|83583.5|83631.6|83606.6|83594|83569|1114
1623852600000|2021-06-16 14:10:00|83607.5|83582.5|83576.4|83551.4|83607.5|83582.5|83560.3|83535.3|1438
1623852900000|2021-06-16 14:15:00|83576.3|83551.3|83597.2|83572.2|83600.1|83575.1|83568|83543|1331
1623853200000|2021-06-16 14:20:00|83597|83572|83577.1|83552.1|83607|83582|83565.6|83540.6|1235
1623853500000|2021-06-16 14:25:00|83576.9|83551.9|83606.1|83581.1|83618|83593|83575.7|83550.7|1281
1623853800000|2021-06-16 14:30:00|83607.5|83582.5|83615.6|83590.6|83619.5|83594.5|83586.3|83561.3|1046
1623854100000|2021-06-16 14:35:00|83616|83591|83609.8|83584.8|83619.7|83594.7|83597.4|83572.4|1174
1623854400000|2021-06-16 14:40:00|83610.9|83585.9|83634|83609|83635.7|83610.7|83606.7|83581.7|1122
1623854700000|2021-06-16 14:45:00|83634.4|83609.4|83646.2|83621.2|83674.5|83649.5|83630.1|83605.1|1253
1623855000000|2021-06-16 14:50:00|83646|83621|83694.1|83669.1|83696.8|83671.8|83628.1|83603.1|1297
1623855300000|2021-06-16 14:55:00|83693.7|83668.7|83677.7|83652.7|83723.1|83698.1|83670.9|83645.9|1748
1623855600000|2021-06-16 15:00:00|83677.3|83652.3|83653.2|83628.2|83686|83661|83646.3|83621.3|1538
1623855900000|2021-06-16 15:05:00|83651.3|83626.3|83622.2|83597.2|83662.3|83637.3|83615.3|83590.3|1154
1623856200000|2021-06-16 15:10:00|83622.1|83597.1|83607.6|83582.6|83627.8|83602.8|83607.2|83582.2|952
1623856500000|2021-06-16 15:15:00|83607.7|83582.7|83613.7|83588.7|83620.5|83595.5|83595.4|83570.4|987
1623856800000|2021-06-16 15:20:00|83613.3|83588.3|83603.7|83578.7|83614.2|83589.2|83583.1|83558.1|1242
1623857100000|2021-06-16 15:25:00|83603.4|83578.4|83615.6|83590.6|83622.1|83597.1|83596.8|83571.8|1168
1623857400000|2021-06-16 15:30:00|83615.3|83590.3|83636.2|83611.2|83638.8|83613.8|83611.4|83586.4|1273
1623857700000|2021-06-16 15:35:00|83632.5|83607.5|83642.5|83617.5|83646.4|83621.4|83628|83603|1093
1623858000000|2021-06-16 15:40:00|83642.2|83617.2|83650.2|83625.2|83662|83637|83638.5|83613.5|1172
1623858300000|2021-06-16 15:45:00|83649.5|83624.5|83627.5|83602.5|83665.3|83640.3|83624.3|83599.3|1252
1623858600000|2021-06-16 15:50:00|83627.4|83602.4|83625.9|83600.9|83635.5|83610.5|83622.8|83597.8|1153
1623858900000|2021-06-16 15:55:00|83626.2|83601.2|83606.2|83581.2|83640.1|83615.1|83602.6|83577.6|1175
1623859200000|2021-06-16 16:00:00|83606.3|83581.3|83578.4|83553.4|83606.5|83581.5|83555.9|83530.9|1141
1623859500000|2021-06-16 16:05:00|83578.3|83553.3|83610.5|83585.5|83611.4|83586.4|83572.7|83547.7|1120
1623859800000|2021-06-16 16:10:00|83610.3|83585.3|83619.6|83594.6|83654.8|83618.4|83605.9|83580.9|1349
1623860100000|2021-06-16 16:15:00|83619.1|83594.1|83619.7|83594.7|83627|83602|83612|83587|1122
1623860400000|2021-06-16 16:20:00|83619.3|83594.3|83665.4|83640.4|83669|83644|83619.3|83594.3|1180
1623860700000|2021-06-16 16:25:00|83665.6|83640.6|83687.1|83662.1|83700|83675|83663.2|83638.2|1273
1623861000000|2021-06-16 16:30:00|83687.4|83662.4|83672|83647|83690.4|83665.4|83670.9|83645.9|1092
1623861300000|2021-06-16 16:35:00|83671.6|83646.6|83689.3|83664.3|83691.8|83666.8|83671.2|83646.2|975
1623861600000|2021-06-16 16:40:00|83690.1|83665.1|83694.9|83669.9|83695.5|83670.5|83686.2|83661.2|895
1623861900000|2021-06-16 16:45:00|83694.2|83669.2|83690|83665|83704.4|83679.4|83685.8|83660.8|928
1623862200000|2021-06-16 16:50:00|83690.1|83665.1|83676.9|83651.9|83690.8|83665.8|83663.8|83638.8|806
1623862500000|2021-06-16 16:55:00|83676.8|83651.8|83653.4|83628.4|83676.9|83651.9|83650.5|83625.5|802
1623862800000|2021-06-16 17:00:00|83653.3|83628.3|83670.8|83645.8|83671.8|83646.8|83645.4|83620.4|838
1623863100000|2021-06-16 17:05:00|83670.6|83645.6|83660.1|83635.1|83671.3|83646.3|83655.7|83630.7|778
1623863400000|2021-06-16 17:10:00|83661.1|83636.1|83661.2|83636.2|83671.8|83646.8|83653.6|83628.6|788
1623863700000|2021-06-16 17:15:00|83660.9|83635.9|83664|83639|83664|83639|83652|83627|717
1623864000000|2021-06-16 17:20:00|83663.8|83638.8|83676.4|83651.4|83677.3|83652.3|83660.1|83635.1|681
1623864300000|2021-06-16 17:25:00|83676.3|83651.3|83688.5|83663.5|83689|83664|83673.5|83648.5|829
1623864600000|2021-06-16 17:30:00|83688.7|83663.7|83692.9|83667.9|83694.6|83669.6|83680.9|83655.9|869
1623864900000|2021-06-16 17:35:00|83693.1|83668.1|83672.1|83647.1|83695.3|83670.3|83667.7|83631.8|711
1623865200000|2021-06-16 17:40:00|83672.5|83647.5|83683.4|83633.4|83685.1|83653.2|83659.8|83626.4|779
1623865500000|2021-06-16 17:45:00|83684|83634|83677|83627|83692.3|83652.9|83647.2|83607.6|1027
1623865800000|2021-06-16 17:50:00|83676|83626|83675.6|83625.6|83687|83652.9|83663.9|83625.5|953
1623866100000|2021-06-16 17:55:00|83674.6|83624.6|83678.8|83574.8|83737.7|83658.2|83609.6|83555.6|1406
1623866400000|2021-06-16 18:00:00|83670.1|83566.1|84159|84109|84173.8|84123.8|83670.1|83566.1|2358
1623866700000|2021-06-16 18:05:00|84165.4|84115.4|84157.2|84107.2|84216|84166|84089.8|84039.8|2283
1623867000000|2021-06-16 18:10:00|84158.6|84108.6|84255.5|84205.5|84270.6|84220.6|84147.6|84097.6|2268
1623867300000|2021-06-16 18:15:00|84253.4|84203.4|84354.6|84304.6|84411.8|84361.8|84244.9|84194.9|2320
1623867600000|2021-06-16 18:20:00|84351.2|84301.2|84221.6|84171.6|84438.1|84388.1|84215.7|84165.7|2261
1623867900000|2021-06-16 18:25:00|84220.8|84170.8|84270.3|84220.3|84301.3|84251.3|84173.8|84123.8|2168
1623868200000|2021-06-16 18:30:00|84273.7|84223.7|84340.7|84290.7|84341|84291|84240.9|84190.9|2306
1623868500000|2021-06-16 18:35:00|84338.5|84288.5|84388.1|84338.1|84404|84354|84298.8|84248.8|2359
1623868800000|2021-06-16 18:40:00|84387.7|84337.7|84464.9|84411.2|84534.9|84484.9|84380.2|84330.2|2289
1623869100000|2021-06-16 18:45:00|84462.9|84412.9|84541.9|84491.9|84543.4|84493.4|84455.3|84405.3|2229
1623869400000|2021-06-16 18:50:00|84543|84493|84428|84378|84564.1|84514.1|84405.4|84355.4|2214
1623869700000|2021-06-16 18:55:00|84418.8|84368.8|84453.8|84403.8|84480.6|84430.6|84406|84356|2191
1623870000000|2021-06-16 19:00:00|84453.7|84403.7|84403.7|84353.7|84491.7|84441.7|84402|84352|2155
1623870300000|2021-06-16 19:05:00|84404.9|84354.9|84284.2|84234.2|84416.6|84366.6|84276.6|84226.6|2074
1623870600000|2021-06-16 19:10:00|84286.6|84236.6|84396.1|84346.1|84400.8|84350.8|84273.6|84223.6|2107
1623870900000|2021-06-16 19:15:00|84395.3|84345.3|84355.3|84305.3|84414.1|84364.1|84341.3|84291.3|1861
1623871200000|2021-06-16 19:20:00|84353.9|84303.9|84343.4|84293.4|84397.4|84347.4|84332|84282|1879
1623871500000|2021-06-16 19:25:00|84344.5|84294.5|84409.3|84359.3|84426.6|84376.6|84329.5|84279.5|1822
1623871800000|2021-06-16 19:30:00|84408.3|84358.3|84505.9|84455.9|84510.1|84460.1|84406.5|84356.5|1770
1623872100000|2021-06-16 19:35:00|84505.8|84455.8|84470.6|84420.6|84522|84472|84464|84414|1499
1623872400000|2021-06-16 19:40:00|84470.5|84420.5|84576.1|84526.1|84578.5|84528.5|84428.8|84378.8|1693
1623872700000|2021-06-16 19:45:00|84576.5|84526.5|84575.5|84525.5|84609.4|84559.4|84555.3|84505.3|1731
1623873000000|2021-06-16 19:50:00|84575.8|84525.8|84601.5|84551.5|84605.1|84555.1|84566|84516|1662
1623873300000|2021-06-16 19:55:00|84601.1|84551.1|84590|84540|84614.2|84571.1|84581.3|84533.9|1794
1623873600000|2021-06-16 20:00:00|84590.2|84540.2|84564|84514|84590.7|84540.7|84538.2|84488.2|1623
1623873900000|2021-06-16 20:05:00|84564.1|84514.1|84592.7|84542.7|84592.7|84542.7|84550.9|84500.9|1418
1623874200000|2021-06-16 20:10:00|84592.5|84542.5|84614.9|84564.9|84618.8|84568.8|84586.9|84536.9|1483
1623874500000|2021-06-16 20:15:00|84615.4|84565.4|84614.6|84564.6|84619|84569|84595.1|84545.1|1079
1623874800000|2021-06-16 20:20:00|84614.3|84564.3|84599.5|84549.5|84621.5|84571.5|84585.7|84535.7|1357
1623875100000|2021-06-16 20:25:00|84599.6|84549.6|84610.6|84560.6|84611.2|84561.2|84584.5|84534.5|1340
1623875400000|2021-06-16 20:30:00|84610.9|84560.9|84607.7|84557.7|84611.8|84561.8|84563.1|84513.1|1421
1623875700000|2021-06-16 20:35:00|84607.6|84557.6|84598.2|84548.2|84611.9|84561.9|84574.6|84524.6|1794
1623876000000|2021-06-16 20:40:00|84597.7|84547.7|84599.8|84549.8|84614.7|84564.7|84579.5|84529.5|1354
1623876300000|2021-06-16 20:45:00|84604.3|84554.3|84565|84477.3|84612|84562|84563.7|84469.5|1597
1623876600000|2021-06-16 20:50:00|84565.1|84477.5|84598.8|84548.8|84610.8|84550.1|84565.1|84471.2|1522
1623876900000|2021-06-16 20:55:00|84596.9|84546.9|84634.6|84530.6|84634.6|84546.9|84590.5|84486.5|1094
1623877200000|2021-06-16 21:00:00|84634.2|84530.2|84630.1|84526.1|84681.8|84577.8|84627.6|84523.6|107
1623877500000|2021-06-16 21:05:00|84638.2|84534.2|84609.2|84505.2|84660.2|84556.2|84609.2|84505.2|234
1623877800000|2021-06-16 21:10:00|84608.7|84504.7|84610|84506|84637|84533|84601.5|84497.5|202
1623878100000|2021-06-16 21:15:00|84612|84508|84625.1|84521.1|84634.7|84530.7|84603.7|84499.7|265
1623878400000|2021-06-16 21:20:00|84625|84521|84639.9|84535.9|84649.9|84545.9|84612.6|84508.6|311
1623878700000|2021-06-16 21:25:00|84634.7|84530.7|84616.4|84512.4|84638.1|84534.1|84611.9|84507.9|348
1623879000000|2021-06-16 21:30:00|84616.8|84512.8|84631.2|84527.2|84638.9|84534.9|84603.7|84499.7|407
1623879300000|2021-06-16 21:35:00|84634.6|84530.6|84628.8|84524.8|84637.3|84533.3|84612.5|84508.5|286
1623879600000|2021-06-16 21:40:00|84638.1|84534.1|84610.5|84506.5|84647|84543|84603.6|84499.6|218
1623879900000|2021-06-16 21:45:00|84613.7|84509.7|84639.1|84535.1|84746.4|84642.4|84597|84493|330
1623880200000|2021-06-16 21:50:00|84639.7|84535.7|84650|84546|84654.4|84550.4|84611.4|84507.4|454
1623880500000|2021-06-16 21:55:00|84647.3|84543.3|84631.3|84527.3|84655.8|84551.8|84618.3|84514.3|432
1623880800000|2021-06-16 22:00:00|84632.5|84528.5|84653.1|84564.7|84663.6|84567.8|84613.1|84510.3|1253
1623881100000|2021-06-16 22:05:00|84653.2|84564.8|84659.6|84570.5|84664.7|84603.5|84641.3|84545.8|787
1623881400000|2021-06-16 22:10:00|84658|84570.4|84646.6|84596.6|84666.4|84599.8|84640.6|84561.1|721
1623881700000|2021-06-16 22:15:00|84646.4|84596.4|84648.5|84571.2|84668.5|84601.7|84639.4|84562.9|816
1623882000000|2021-06-16 22:20:00|84647.6|84561.2|84652.4|84548.4|84658.4|84594.4|84633.1|84543.4|848
1623882300000|2021-06-16 22:25:00|84652.1|84555.3|84644.7|84559.9|84654.5|84579.4|84629.4|84544.4|838
1623882600000|2021-06-16 22:30:00|84642.7|84563|84621.3|84571.3|84645.5|84575.4|84620.6|84534.6|776
1623882900000|2021-06-16 22:35:00|84621.5|84571.5|84622|84572|84642.1|84577.1|84615.6|84540.6|751
1623883200000|2021-06-16 22:40:00|84621.4|84571.4|84609.1|84559.1|84637.9|84572.3|84603.1|84548.3|685
1623883500000|2021-06-16 22:45:00|84608.2|84558.2|84607.9|84557.9|84626.7|84561.1|84600.8|84539.3|937
1623883800000|2021-06-16 22:50:00|84607.5|84557.5|84605|84555|84616|84561.4|84598.7|84540|655
1623884100000|2021-06-16 22:55:00|84605.3|84555.3|84606.7|84534.2|84622|84555.3|84591.2|84530.1|639
1623884400000|2021-06-16 23:00:00|84606.8|84536.5|84610.4|84560.4|84615.8|84565.8|84589.4|84536.5|841
1623884700000|2021-06-16 23:05:00|84611|84561|84613.6|84563.6|84626.9|84576.9|84609.9|84559.9|957
1623885000000|2021-06-16 23:10:00|84614.1|84564.1|84612.6|84562.6|84616.6|84566.6|84603.3|84553.3|644
1623885300000|2021-06-16 23:15:00|84613.1|84563.1|84618.7|84568.7|84623.7|84573.7|84602.5|84552.5|604
1623885600000|2021-06-16 23:20:00|84618.3|84568.3|84626|84576|84629.1|84579.1|84617.6|84567.6|634
1623885900000|2021-06-16 23:25:00|84626.3|84576.3|84624.7|84574.7|84631|84582.1|84607.1|84569.3|751
1623886200000|2021-06-16 23:30:00|84623.8|84573.8|84628.7|84578.7|84632.4|84587.3|84612.3|84571.2|735
1623886500000|2021-06-16 23:35:00|84630.3|84580.3|84656.2|84606.2|84663.6|84613.6|84622.1|84572.1|980
1623886800000|2021-06-16 23:40:00|84656.3|84606.3|84643.3|84593.3|84658.6|84608.6|84637.3|84587.3|865
1623887100000|2021-06-16 23:45:00|84639.8|84589.8|84639|84589|84648.5|84598.5|84637.1|84587.1|805
1623887400000|2021-06-16 23:50:00|84639.3|84589.3|84641.2|84591.2|84646.9|84596.9|84632.5|84582.5|795
1623887700000|2021-06-16 23:55:00|84641.3|84591.3|84629.2|84579.2|84643.3|84593.3|84624.5|84574.5|856
1623888000000|2021-06-17 00:00:00|84628.8|84578.8|84645.8|84595.8|84651.9|84601.9|84625.1|84575.1|1395
1623888300000|2021-06-17 00:05:00|84645.2|84595.2|84627.1|84577.1|84647.2|84597.2|84615.7|84565.7|1076
1623888600000|2021-06-17 00:10:00|84626.8|84576.8|84667.8|84617.8|84670.2|84620.2|84625.9|84575.9|1323
1623888900000|2021-06-17 00:15:00|84667.9|84617.9|84664|84614|84731.4|84681.4|84661.3|84611.3|1469
1623889200000|2021-06-17 00:20:00|84664.5|84614.5|84681.9|84631.9|84689.1|84639.1|84648.9|84598.9|1491
1623889500000|2021-06-17 00:25:00|84682.4|84632.4|84672.5|84622.5|84688.2|84638.2|84668.2|84618.2|1877
1623889800000|2021-06-17 00:30:00|84672.3|84622.3|84629.7|84579.7|84681|84631|84622.5|84572.5|1508
1623890100000|2021-06-17 00:35:00|84629.6|84579.6|84625.2|84575.2|84651.9|84601.9|84623.4|84573.4|1516
1623890400000|2021-06-17 00:40:00|84625.4|84575.4|84648.1|84598.1|84654.8|84604.8|84624.5|84574.5|1285
1623890700000|2021-06-17 00:45:00|84647.7|84597.7|84664.8|84614.8|84672.7|84622.7|84647.1|84597.1|1294
1623891000000|2021-06-17 00:50:00|84663.3|84613.3|84666.1|84616.1|84681.3|84631.3|84654.4|84604.4|1459
1623891300000|2021-06-17 00:55:00|84666|84616|84690|84640|84701.7|84651.7|84657.4|84607.4|1540
1623891600000|2021-06-17 01:00:00|84689.3|84639.3|84635|84585|84697.6|84647.6|84634.9|84575.7|1773
1623891900000|2021-06-17 01:05:00|84634.9|84584.9|84655.7|84605.7|84665.5|84615.5|84632.6|84575.3|1474
1623892200000|2021-06-17 01:10:00|84656.5|84606.5|84604|84554|84663.7|84613.7|84602.4|84552.4|1369
1623892500000|2021-06-17 01:15:00|84603.9|84553.9|84606.8|84556.8|84620.3|84570.3|84592.5|84542.5|1327
1623892800000|2021-06-17 01:20:00|84606.6|84556.6|84587.4|84537.4|84608|84558|84581.1|84531.1|1209
1623893100000|2021-06-17 01:25:00|84587.5|84537.5|84587.4|84537.4|84590.9|84540.9|84558.7|84508.7|1462
1623893400000|2021-06-17 01:30:00|84588.8|84538.8|84599.5|84549.5|84603|84553|84558.2|84495|1992
1623893700000|2021-06-17 01:35:00|84596.4|84546.4|84608.2|84558.2|84611.9|84561.9|84583.1|84533.1|1411
1623894000000|2021-06-17 01:40:00|84608.3|84558.3|84586.2|84536.2|84633.7|84583.7|84585|84535|1279
1623894300000|2021-06-17 01:45:00|84586.1|84536.1|84580.5|84530.5|84606.3|84556.3|84577.6|84527.6|1154
1623894600000|2021-06-17 01:50:00|84580.3|84530.3|84551.1|84501.1|84586.3|84536.3|84530.2|84480.2|1272
1623894900000|2021-06-17 01:55:00|84551.3|84501.3|84514.8|84464.8|84551.7|84501.7|84504.6|84454.6|1302
1623895200000|2021-06-17 02:00:00|84515.2|84465.2|84516|84466|84534.9|84484.9|84497.8|84447.8|1268
1623895500000|2021-06-17 02:05:00|84516.6|84466.6|84484.8|84434.8|84530.7|84480.7|84484.6|84434.6|1177
1623895800000|2021-06-17 02:10:00|84485.3|84435.3|84491.2|84441.2|84554.3|84504.3|84478.6|84428.6|1305
1623896100000|2021-06-17 02:15:00|84490.4|84440.4|84490.8|84440.8|84499.6|84449.6|84470.3|84420.3|1166
1623896400000|2021-06-17 02:20:00|84489.7|84439.7|84493.1|84443.1|84499.5|84449.5|84474.9|84424.9|1017
1623896700000|2021-06-17 02:25:00|84493.2|84443.2|84485.3|84435.3|84500.1|84450.1|84482.8|84432.8|1065
1623897000000|2021-06-17 02:30:00|84485|84435|84500.8|84450.8|84509.5|84459.5|84484.9|84434.9|986
1623897300000|2021-06-17 02:35:00|84501.1|84451.1|84508.7|84458.7|84526|84476|84499.6|84449.6|1025
1623897600000|2021-06-17 02:40:00|84508.4|84458.4|84497.5|84447.5|84509.7|84459.7|84491.7|84441.7|975
1623897900000|2021-06-17 02:45:00|84497.2|84447.2|84485.5|84435.5|84499.2|84449.2|84483.7|84433.7|745
1623898200000|2021-06-17 02:50:00|84485.3|84435.3|84480.2|84430.2|84488.5|84438.5|84467.1|84417.1|933
1623898500000|2021-06-17 02:55:00|84479.8|84429.8|84481.7|84431.7|84496.2|84446.2|84465.5|84415.5|1157
1623898800000|2021-06-17 03:00:00|84480.2|84430.2|84499|84449|84499.3|84449.3|84472.1|84422.1|1013
1623899100000|2021-06-17 03:05:00|84499.4|84449.4|84492.7|84442.7|84500.4|84450.4|84490.5|84440.5|743
1623899400000|2021-06-17 03:10:00|84492.8|84442.8|84499.5|84449.5|84501.1|84451.1|84481.1|84431.1|898
1623899700000|2021-06-17 03:15:00|84499.6|84449.6|84497.7|84447.7|84501.5|84451.5|84492.5|84442.5|621
1623900000000|2021-06-17 03:20:00|84497.5|84447.5|84501.6|84451.6|84502.6|84452.6|84491.9|84441.9|590
1623900300000|2021-06-17 03:25:00|84501.8|84451.8|84525.2|84475.2|84525.9|84475.9|84498.6|84448.6|861
1623900600000|2021-06-17 03:30:00|84524.4|84474.4|84524.3|84474.3|84527.8|84477.8|84519.5|84469.5|985
1623900900000|2021-06-17 03:35:00|84523.1|84473.1|84527|84477|84531.6|84481.6|84522.2|84472.2|855
1623901200000|2021-06-17 03:40:00|84526.7|84476.7|84544.9|84494.9|84545.8|84495.8|84522.5|84472.5|994
1623901500000|2021-06-17 03:45:00|84544.6|84494.6|84586.9|84536.9|84586.9|84536.9|84542.2|84492.2|1114
1623901800000|2021-06-17 03:50:00|84587|84537|84604.8|84554.8|84607.3|84557.3|84582.3|84532.3|974
1623902100000|2021-06-17 03:55:00|84603.6|84553.6|84557.3|84507.3|84608.5|84558.5|84549.3|84499.3|1039
1623902400000|2021-06-17 04:00:00|84557.1|84507.1|84559.5|84509.5|84572.2|84522.2|84546.1|84496.1|1279
1623902700000|2021-06-17 04:05:00|84559.8|84509.8|84572|84522|84575.8|84525.8|84558.6|84508.6|859
1623903000000|2021-06-17 04:10:00|84572.4|84522.4|84563.6|84513.6|84594.2|84544.2|84563.3|84513.3|945
1623903300000|2021-06-17 04:15:00|84563.8|84513.8|84560.6|84510.6|84571.2|84521.2|84549.4|84499.4|849
1623903600000|2021-06-17 04:20:00|84559.1|84509.1|84579.7|84529.7|84584.7|84534.7|84557.6|84507.6|687
1623903900000|2021-06-17 04:25:00|84579.8|84529.8|84590.2|84540.2|84594.3|84544.3|84579.8|84529.8|593
1623904200000|2021-06-17 04:30:00|84590.5|84540.5|84595.1|84545.1|84597.2|84547.2|84587.2|84537.2|578
1623904500000|2021-06-17 04:35:00|84595.2|84545.2|84588|84538|84597|84547|84586.7|84536.7|680
1623904800000|2021-06-17 04:40:00|84587.8|84537.8|84581|84531|84587.8|84537.8|84580.6|84530.6|581
1623905100000|2021-06-17 04:45:00|84581.4|84531.4|84579.5|84529.5|84590.9|84540.9|84569.7|84519.7|636
1623905400000|2021-06-17 04:50:00|84579.3|84529.3|84566.4|84516.4|84580.4|84530.4|84566.4|84516.4|726
1623905700000|2021-06-17 04:55:00|84566.5|84516.5|84551.6|84501.6|84567.8|84517.8|84544.8|84494.8|748
1623906000000|2021-06-17 05:00:00|84551.7|84501.7|84565.9|84515.9|84576.5|84526.5|84551.3|84501.3|1031
1623906300000|2021-06-17 05:05:00|84567|84517|84556|84506|84567|84517|84545.9|84495.9|851
1623906600000|2021-06-17 05:10:00|84553.9|84503.9|84566.8|84516.8|84572.4|84522.4|84553.9|84503.9|699
1623906900000|2021-06-17 05:15:00|84566|84516|84566|84516|84573.4|84523.4|84563.8|84513.8|602
1623907200000|2021-06-17 05:20:00|84564.8|84514.8|84570.1|84520.1|84574.8|84524.8|84562.8|84512.8|724
1623907500000|2021-06-17 05:25:00|84570.2|84520.2|84553.8|84503.8|84572.1|84522.1|84552|84502|936
1623907800000|2021-06-17 05:30:00|84553.1|84503.1|84551.5|84501.5|84567.5|84517.5|84547.2|84497.2|902
1623908100000|2021-06-17 05:35:00|84551.2|84501.2|84531.6|84481.6|84552.4|84502.4|84524.7|84474.7|1177
1623908400000|2021-06-17 05:40:00|84531.9|84481.9|84523.6|84473.6|84534.6|84484.6|84521.5|84471.5|957
1623908700000|2021-06-17 05:45:00|84523.8|84473.8|84524.1|84474.1|84531.9|84481.9|84519.3|84469.3|912
1623909000000|2021-06-17 05:50:00|84524|84474|84527.6|84477.6|84529.9|84479.9|84520.6|84470.6|1021
1623909300000|2021-06-17 05:55:00|84527.3|84477.3|84547.7|84497.7|84547.7|84497.7|84502.4|84452.4|1436
1623909600000|2021-06-17 06:00:00|84550.4|84500.4|84667|84617|84694.7|84655.9|84531.9|84483|1818
1623909900000|2021-06-17 06:05:00|84670.4|84620.4|84737.1|84687.1|84742.7|84694|84651.8|84610|1615
1623910200000|2021-06-17 06:10:00|84735.8|84685.8|84726.3|84701.3|84786.6|84736.6|84704.6|84667|2005
1623910500000|2021-06-17 06:15:00|84726.5|84701.5|84739.7|84689.7|84743.8|84704.8|84693.4|84657.4|1570
1623910800000|2021-06-17 06:20:00|84739.8|84689.8|84714.9|84689.9|84742.1|84714.2|84705.5|84675.3|1423
1623911100000|2021-06-17 06:25:00|84715|84690|84695.9|84670.9|84716.7|84691.7|84658.4|84628.8|1489
1623911400000|2021-06-17 06:30:00|84695.6|84670.6|84679.4|84654.4|84706.2|84681.2|84652.1|84616.1|1612
1623911700000|2021-06-17 06:35:00|84679.1|84654.1|84701.9|84676.9|84737.2|84712.2|84666.2|84627.7|1464
1623912000000|2021-06-17 06:40:00|84701.5|84676.5|84742.5|84717.5|84746.1|84721.1|84696.1|84671.1|1556
1623912300000|2021-06-17 06:45:00|84741.9|84716.9|84723.3|84698.3|84751.8|84726.8|84716|84691|1611
1623912600000|2021-06-17 06:50:00|84724.6|84699.6|84755.3|84730.3|84760|84735|84692.1|84667.1|1537
1623912900000|2021-06-17 06:55:00|84753.9|84728.9|84750.3|84725.3|84763.3|84728.9|84697.3|84672.3|1681
1623913200000|2021-06-17 07:00:00|84751.2|84726.2|84796.5|84771.5|84802.4|84777.4|84733.3|84708.3|1892
1623913500000|2021-06-17 07:05:00|84796.3|84771.3|84893.8|84868.8|84904.9|84879.9|84793.5|84768.5|1779
1623913800000|2021-06-17 07:10:00|84894.2|84869.2|85007.8|84982.8|85016|84983.5|84893|84868|1929
1623914100000|2021-06-17 07:15:00|85006.4|84981.4|85051.3|85026.3|85070.7|85043.7|84978.2|84953.2|1916
1623914400000|2021-06-17 07:20:00|85051.2|85026.2|85071.9|85046.9|85098.4|85073.4|85035.1|85010.1|1782
1623914700000|2021-06-17 07:25:00|85072|85047|85058.4|85008.4|85082.9|85057.9|85047.1|85007.9|1681
1623915000000|2021-06-17 07:30:00|85058.7|85008.7|85077.4|85052.4|85090.7|85065.7|85044.9|85008.3|1832
1623915300000|2021-06-17 07:35:00|85077.2|85052.2|85040.3|85015.3|85102.9|85077.9|85012.4|84987.4|1702
1623915600000|2021-06-17 07:40:00|85040.5|85015.5|85014.3|84989.3|85058.4|85033.4|85010.3|84985.3|1704
1623915900000|2021-06-17 07:45:00|85014.5|84989.5|84965.4|84940.4|85021.8|84996.8|84965.4|84940.4|1665
1623916200000|2021-06-17 07:50:00|84964.4|84939.4|84992.3|84967.3|84997.7|84972.7|84943|84918|1517
1623916500000|2021-06-17 07:55:00|84993.7|84968.7|85057.8|84953.8|85062.9|85014.4|84985.5|84941.2|1804
1623916800000|2021-06-17 08:00:00|85054.7|84950.7|84911.8|84886.8|85067.6|84999.2|84889.4|84864.4|1896
1623917100000|2021-06-17 08:05:00|84911.6|84886.6|84973.4|84948.4|84973.4|84948.4|84897.5|84872.5|1583
1623917400000|2021-06-17 08:10:00|84974.9|84949.9|84987.5|84962.5|84995.9|84970.9|84955.1|84930.1|1470
1623917700000|2021-06-17 08:15:00|84988.6|84963.6|85068.2|85043.2|85078.4|85053.4|84984.3|84959.3|1524
1623918000000|2021-06-17 08:20:00|85067.9|85042.9|85102.2|85077.2|85149.6|85114.3|85052.9|85027.9|1622
1623918300000|2021-06-17 08:25:00|85101.2|85076.2|85107.3|85082.3|85161.1|85136.1|85089.8|85064.8|1572
1623918600000|2021-06-17 08:30:00|85107.2|85082.2|85131.9|85106.9|85136.4|85111.4|85089.7|85054.6|1392
1623918900000|2021-06-17 08:35:00|85138.4|85113.4|85133.3|85108.3|85150.3|85125.3|85114.7|85077.4|1444
1623919200000|2021-06-17 08:40:00|85132.8|85107.8|85152.2|85127.2|85186|85161|85130.8|85105.8|1419
1623919500000|2021-06-17 08:45:00|85152.5|85127.5|85274.2|85249.2|85291|85257.7|85144.2|85119.2|1500
1623919800000|2021-06-17 08:50:00|85274.1|85249.1|85352.6|85327.6|85364.8|85329.7|85272.8|85244.7|1702
1623920100000|2021-06-17 08:55:00|85352.9|85327.9|85239.8|85189.8|85358.3|85328.7|85228.5|85183.8|1610
1623920400000|2021-06-17 09:00:00|85241.7|85191.7|85221.3|85196.3|85246.8|85209.9|85197.7|85161.3|1419
1623920700000|2021-06-17 09:05:00|85218.6|85193.6|85167.4|85142.4|85235.7|85210.7|85164.2|85139.2|1453
1623921000000|2021-06-17 09:10:00|85166.1|85141.1|85121.6|85096.6|85171.5|85146.5|85110|85085|1393
1623921300000|2021-06-17 09:15:00|85122.9|85097.9|85084.2|85059.2|85129.9|85104.9|85083.4|85051|1447
1623921600000|2021-06-17 09:20:00|85083.3|85058.3|85154|85129|85163.7|85138.7|85083.1|85058.1|1394
1623921900000|2021-06-17 09:25:00|85154.1|85129.1|85255|85230|85271.9|85246.9|85143.3|85118.3|1455
1623922200000|2021-06-17 09:30:00|85254.5|85229.5|85222.8|85197.8|85258.3|85229.5|85203.2|85178.2|1456
1623922500000|2021-06-17 09:35:00|85222.5|85197.5|85189.4|85164.4|85233.5|85198.1|85184.7|85159.7|1372
1623922800000|2021-06-17 09:40:00|85189.5|85164.5|85225.3|85200.3|85253.2|85228.2|85187.4|85162.4|1297
1623923100000|2021-06-17 09:45:00|85225.4|85200.4|85266.1|85241.1|85271|85246|85224.1|85199.1|1321
1623923400000|2021-06-17 09:50:00|85266|85241|85313.9|85288.9|85325|85300|85266|85241|1303
1623923700000|2021-06-17 09:55:00|85315.4|85290.4|85293.6|85268.6|85315.4|85290.4|85279.7|85254.7|1613
1623924000000|2021-06-17 10:00:00|85293.7|85268.7|85308.1|85283.1|85309.8|85284.8|85276.5|85246.1|1456
1623924300000|2021-06-17 10:05:00|85309.3|85284.3|85373.3|85348.3|85374.3|85349.3|85292.5|85267.5|1408
1623924600000|2021-06-17 10:10:00|85373.6|85348.6|85474.4|85449.4|85474.7|85449.7|85368.9|85343.6|1541
1623924900000|2021-06-17 10:15:00|85474.1|85449.1|85498.2|85473.2|85514.2|85486.5|85471.2|85446.2|1502
1623925200000|2021-06-17 10:20:00|85497.9|85472.9|85543.7|85518.7|85563|85530.9|85496.5|85471.5|1402
1623925500000|2021-06-17 10:25:00|85544.8|85519.8|85498.3|85473.3|85564.1|85530.6|85497.5|85469.2|1492
1623925800000|2021-06-17 10:30:00|85498.4|85473.4|85511.5|85486.5|85529.9|85492.2|85486.9|85458.2|1480
1623926100000|2021-06-17 10:35:00|85511.3|85486.3|85472.6|85447.6|85529.5|85504.5|85443.3|85407.1|1609
1623926400000|2021-06-17 10:40:00|85473.6|85448.6|85521.2|85496.2|85533.8|85508.8|85471.5|85446.5|1527
1623926700000|2021-06-17 10:45:00|85521.1|85496.1|85494.8|85469.8|85529.2|85504.2|85480.3|85455.3|1465
1623927000000|2021-06-17 10:50:00|85495|85470|85494.6|85469.6|85519.6|85494.6|85492|85467|1428
1623927300000|2021-06-17 10:55:00|85495.2|85470.2|85459.4|85434.4|85503.6|85478.6|85449|85424|1506
1623927600000|2021-06-17 11:00:00|85459.3|85434.3|85398|85373|85459.3|85434.3|85393.9|85368.9|1587
1623927900000|2021-06-17 11:05:00|85397.5|85372.5|85397.7|85372.7|85411.7|85386.7|85365.1|85340.1|1632
1623928200000|2021-06-17 11:10:00|85397.5|85372.5|85372.8|85347.8|85401.8|85376.8|85357.2|85332.2|1442
1623928500000|2021-06-17 11:15:00|85372.4|85347.4|85345.5|85320.5|85397.9|85358.8|85342.8|85317.8|1486
1623928800000|2021-06-17 11:20:00|85345.2|85320.2|85343.6|85318.6|85366.9|85341.9|85321.6|85296.6|1445
1623929100000|2021-06-17 11:25:00|85342.1|85317.1|85294.3|85269.3|85350.7|85325.7|85287.2|85262.2|1519
1623929400000|2021-06-17 11:30:00|85294.5|85269.5|85292.4|85267.4|85306|85281|85278.4|85253.4|1414
1623929700000|2021-06-17 11:35:00|85292.2|85267.2|85334.9|85309.9|85343.3|85318.3|85291.5|85266.5|1424
1623930000000|2021-06-17 11:40:00|85334.6|85309.6|85368.6|85343.6|85379.4|85354.4|85334|85309|1556
1623930300000|2021-06-17 11:45:00|85368.7|85343.7|85393.1|85368.1|85406|85381|85352.2|85327.2|1584
1623930600000|2021-06-17 11:50:00|85392.9|85367.9|85387.3|85362.3|85413.6|85388.6|85384.2|85359.2|1576
1623930900000|2021-06-17 11:55:00|85387.5|85362.5|85399|85374|85425.3|85400.3|85385.8|85360.8|1664
1623931200000|2021-06-17 12:00:00|85398.5|85373.5|85384.9|85359.9|85401.9|85376.9|85369.5|85344.5|1697
1623931500000|2021-06-17 12:05:00|85385.3|85360.3|85328.2|85303.2|85404|85379|85325|85300|1552
1623931800000|2021-06-17 12:10:00|85328.5|85303.5|85390.2|85365.2|85397.7|85372.7|85328.5|85303.5|1613
1623932100000|2021-06-17 12:15:00|85392.1|85367.1|85350.2|85325.2|85392.1|85367.1|85345.5|85320.5|1499
1623932400000|2021-06-17 12:20:00|85353.6|85328.6|85372.3|85347.3|85390.5|85365.5|85349.5|85324.5|1684
1623932700000|2021-06-17 12:25:00|85371.9|85346.9|85360.6|85310.6|85373.6|85348.6|85343.1|85309.8|1430
1623933000000|2021-06-17 12:30:00|85360.1|85310.1|85275.7|85250.7|85364.6|85322.3|85243.5|85218.5|1932
1623933300000|2021-06-17 12:35:00|85276|85251|85297.6|85272.6|85324|85299|85265.8|85231.6|1844
1623933600000|2021-06-17 12:40:00|85298.6|85273.6|85300.6|85275.6|85337.9|85312.9|85297|85272|1756
1623933900000|2021-06-17 12:45:00|85302.1|85277.1|85326.5|85301.5|85332.8|85307.8|85284.8|85259.8|1532
1623934200000|2021-06-17 12:50:00|85326.4|85301.4|85346.7|85321.7|85357|85332|85317.3|85292.3|1477
1623934500000|2021-06-17 12:55:00|85345.4|85320.4|85355|85330|85364.9|85339.9|85318.6|85293.6|1609
1623934800000|2021-06-17 13:00:00|85355.6|85330.6|85376.8|85351.8|85390.2|85365.2|85329.4|85304.4|1734
1623935100000|2021-06-17 13:05:00|85376.7|85351.7|85333.4|85308.4|85380.5|85355.5|85323.5|85298.5|1466
1623935400000|2021-06-17 13:10:00|85333.6|85308.6|85266.6|85241.6|85337.3|85312.3|85239.8|85214.8|1653
1623935700000|2021-06-17 13:15:00|85266.5|85241.5|85207.4|85182.4|85269.9|85244.9|85190.2|85165.2|1678
1623936000000|2021-06-17 13:20:00|85206.3|85181.3|85197.8|85172.8|85227.6|85202.6|85184.6|85159.6|1360
1623936300000|2021-06-17 13:25:00|85197.9|85172.9|85146.8|85121.8|85207.3|85182.3|85146.8|85121.8|1026
1623936600000|2021-06-17 13:30:00|85145.3|85120.3|85066.8|85041.8|85160.1|85135.1|85063.6|85035.3|1167
1623936900000|2021-06-17 13:35:00|85067|85042|85055.4|85030.4|85080.8|85055.8|85018.7|84993.7|1102
1623937200000|2021-06-17 13:40:00|85054.2|85029.2|85103.5|85078.5|85114.4|85089.4|85051.9|85026.9|1175
1623937500000|2021-06-17 13:45:00|85104|85079|85117.7|85092.7|85125.4|85100.4|85095.4|85070.4|1089
1623937800000|2021-06-17 13:50:00|85119.5|85094.5|85132.9|85107.9|85149|85124|85099.7|85074.7|1133
1623938100000|2021-06-17 13:55:00|85131.4|85106.4|85217.1|85192.1|85218.3|85193.3|85119.3|85094.3|1175
1623938400000|2021-06-17 14:00:00|85219.1|85194.1|85214.9|85189.9|85265.2|85240.2|85210.5|85185.5|1200
1623938700000|2021-06-17 14:05:00|85213.9|85188.9|85216.6|85191.6|85229.6|85204.6|85191.5|85166.5|1159
1623939000000|2021-06-17 14:10:00|85219.9|85194.9|85286.3|85261.3|85302|85277|85214.1|85189.1|1162
1623939300000|2021-06-17 14:15:00|85286.7|85261.7|85267.8|85242.8|85301.1|85276.1|85265.1|85240.1|1066
1623939600000|2021-06-17 14:20:00|85269.7|85244.7|85275.5|85250.5|85286.7|85261.7|85260.9|85235.9|1055
1623939900000|2021-06-17 14:25:00|85275.8|85250.8|85257.5|85232.5|85288.4|85263.4|85251.9|85226.9|1040
1623940200000|2021-06-17 14:30:00|85258|85233|85231.5|85206.5|85298|85273|85229.7|85204.7|1147
1623940500000|2021-06-17 14:35:00|85229.7|85204.7|85188.9|85163.9|85253.3|85228.3|85188.9|85163.9|1081
1623940800000|2021-06-17 14:40:00|85191.4|85166.4|85160.1|85135.1|85210.9|85185.9|85158.2|85133.2|1033
1623941100000|2021-06-17 14:45:00|85159.9|85134.9|85170.9|85145.9|85180.2|85155.2|85147.1|85122.1|1128
1623941400000|2021-06-17 14:50:00|85171.9|85146.9|85169|85144|85177|85152|85118.2|85093.2|1136
1623941700000|2021-06-17 14:55:00|85169.7|85144.7|85158.5|85133.5|85199.7|85174.7|85100|85071|1153
1623942000000|2021-06-17 15:00:00|85159.3|85134.3|85197|85172|85217.1|85181.2|85106.5|85081.5|1116
1623942300000|2021-06-17 15:05:00|85198.1|85173.1|85238.3|85213.3|85249.6|85213.9|85185.7|85160.7|1068
1623942600000|2021-06-17 15:10:00|85238.9|85213.9|85305.9|85280.9|85311.1|85286.1|85238|85213|1087
1623942900000|2021-06-17 15:15:00|85305.8|85280.8|85319.7|85294.7|85322.2|85297.2|85274.9|85249.9|1088
1623943200000|2021-06-17 15:20:00|85319.5|85294.5|85364.2|85339.2|85381.9|85356.9|85319.2|85294.2|1092
1623943500000|2021-06-17 15:25:00|85363.5|85338.5|85303.2|85278.2|85369.3|85344.3|85296.8|85271.6|1099
1623943800000|2021-06-17 15:30:00|85302.7|85277.7|85340.5|85315.5|85362.7|85333.7|85295.2|85261.7|1072
1623944100000|2021-06-17 15:35:00|85339.9|85314.9|85339.2|85314.2|85345.9|85320.9|85328.7|85303.7|958
1623944400000|2021-06-17 15:40:00|85339.4|85314.4|85399.6|85374.6|85405.9|85380.9|85335.9|85310.9|1081
1623944700000|2021-06-17 15:45:00|85399.1|85374.1|85409.2|85384.2|85417.3|85392.3|85383.7|85358.7|1080
1623945000000|2021-06-17 15:50:00|85409.6|85384.6|85418.8|85393.8|85433.4|85408.4|85407.8|85382.8|1013
1623945300000|2021-06-17 15:55:00|85420|85395|85408.1|85383.1|85441.9|85416.9|85403.1|85378.1|1012
1623945600000|2021-06-17 16:00:00|85407.7|85382.7|85420.3|85395.3|85448.6|85415.1|85403.9|85367.1|1102
1623945900000|2021-06-17 16:05:00|85420.8|85395.8|85447.6|85422.6|85468.8|85430.2|85419.5|85394.5|899
1623946200000|2021-06-17 16:10:00|85448.1|85423.1|85437.2|85387.2|85464.5|85426.4|85422|85381.8|920
1623946500000|2021-06-17 16:15:00|85437.1|85387.1|85534.6|85484.6|85566.5|85516.5|85426.5|85386.6|986
1623946800000|2021-06-17 16:20:00|85534.7|85484.7|85610.8|85560.8|85615.8|85565.8|85528.3|85481.6|1054
1623947100000|2021-06-17 16:25:00|85610.6|85560.6|85628.1|85578.1|85641.8|85592.5|85579.5|85541|1156
1623947400000|2021-06-17 16:30:00|85627.4|85577.4|85605.4|85580.4|85660.3|85622.5|85605.1|85573.5|1054
1623947700000|2021-06-17 16:35:00|85605.9|85580.9|85618.3|85593.3|85631.3|85595.4|85600.5|85563.5|913
1623948000000|2021-06-17 16:40:00|85618.5|85593.5|85588.5|85563.5|85634.8|85605.6|85575.2|85534.8|961
1623948300000|2021-06-17 16:45:00|85588.7|85563.7|85593.6|85568.6|85603.8|85577.9|85581|85545.7|933
1623948600000|2021-06-17 16:50:00|85593.2|85568.2|85624.3|85599.3|85638.4|85604.5|85593.2|85565.3|947
1623948900000|2021-06-17 16:55:00|85624.5|85599.5|85622.5|85597.5|85659.3|85619.4|85617.5|85585.1|1011
1623949200000|2021-06-17 17:00:00|85622.3|85597.3|85526.5|85501.5|85635.8|85598.8|85526.5|85495.5|1034
1623949500000|2021-06-17 17:05:00|85526.7|85501.7|85484.5|85434.5|85561.9|85513.8|85468|85428.1|1081
1623949800000|2021-06-17 17:10:00|85485|85435|85513|85463|85528.7|85480.1|85470.7|85423.2|1005
1623950100000|2021-06-17 17:15:00|85512.8|85462.8|85491.9|85466.9|85528.1|85487.7|85487.4|85447.8|998
1623950400000|2021-06-17 17:20:00|85492.4|85467.4|85487.5|85462.5|85518.4|85472.7|85486.3|85447|914
1623950700000|2021-06-17 17:25:00|85487.3|85462.3|85454.1|85429.1|85504.4|85468.5|85446.4|85404|1040
1623951000000|2021-06-17 17:30:00|85452.6|85427.6|85405.6|85355.6|85464.3|85431.3|85391.1|85351.7|927
1623951300000|2021-06-17 17:35:00|85405.5|85355.5|85392.1|85367.1|85427.5|85388.1|85386.4|85348.7|905
1623951600000|2021-06-17 17:40:00|85391.1|85366.1|85406.7|85381.7|85424.6|85386.6|85379.6|85354.6|904
1623951900000|2021-06-17 17:45:00|85406.8|85381.8|85424.3|85399.3|85444|85406.2|85406|85374.9|819
1623952200000|2021-06-17 17:50:00|85424.4|85399.4|85438.1|85388.1|85440.5|85402.1|85418.7|85377.1|818
1623952500000|2021-06-17 17:55:00|85437.1|85387.1|85428.5|85403.5|85444.6|85409.5|85407.1|85367.4|894
1623952800000|2021-06-17 18:00:00|85428.3|85403.3|85435.1|85385.1|85470.6|85420.6|85410.8|85372.2|972
1623953100000|2021-06-17 18:05:00|85436.8|85386.8|85436.7|85411.7|85456.7|85420.5|85429.8|85381.7|891
1623953400000|2021-06-17 18:10:00|85436.8|85411.8|85444.6|85394.6|85454.4|85413.6|85425.3|85388.4|816
1623953700000|2021-06-17 18:15:00|85444.7|85394.7|85439.4|85389.4|85448.7|85405.7|85426.6|85384.3|862
1623954000000|2021-06-17 18:20:00|85439.3|85389.3|85426|85376|85451.6|85406.5|85403.7|85367.7|765
1623954300000|2021-06-17 18:25:00|85425.9|85375.9|85415.2|85390.2|85439.2|85401.3|85404.5|85365|837
1623954600000|2021-06-17 18:30:00|85415.3|85390.3|85435.2|85385.2|85441|85391.1|85411.8|85371.7|862
1623954900000|2021-06-17 18:35:00|85434.5|85384.5|85431.3|85406.3|85446.8|85407|85421.2|85382.3|871
1623955200000|2021-06-17 18:40:00|85431.2|85406.2|85420.3|85370.3|85439.6|85406.5|85399.2|85362|869
1623955500000|2021-06-17 18:45:00|85421.7|85371.7|85439.2|85389.2|85450.2|85407.1|85399.5|85353.1|981
1623955800000|2021-06-17 18:50:00|85438.9|85388.9|85450|85400|85460.4|85417|85421.4|85380.1|1018
1623956100000|2021-06-17 18:55:00|85450.2|85400.2|85477.8|85452.8|85502.3|85471.9|85438.1|85398.5|1093
1623956400000|2021-06-17 19:00:00|85478|85453|85481.2|85431.2|85489.3|85453|85462.7|85414|917
1623956700000|2021-06-17 19:05:00|85481.3|85431.3|85519.9|85469.9|85522.2|85474.6|85477.6|85427.6|845
1623957000000|2021-06-17 19:10:00|85520.4|85470.4|85507.1|85457.1|85531.6|85493.7|85485.3|85456|908
1623957300000|2021-06-17 19:15:00|85494.2|85469.2|85523.7|85498.7|85547.8|85507.3|85492.7|85456.8|939
1623957600000|2021-06-17 19:20:00|85523.8|85498.8|85527|85502|85549.5|85505.7|85507.3|85464.9|880
1623957900000|2021-06-17 19:25:00|85527.2|85502.2|85516.4|85466.4|85549.3|85508.8|85491.6|85446.4|924
1623958200000|2021-06-17 19:30:00|85518.3|85468.3|85553.4|85503.4|85553.5|85513|85501.6|85462.7|896
1623958500000|2021-06-17 19:35:00|85552.8|85502.8|85586.2|85536.2|85586.6|85552.5|85542.1|85502.8|891
1623958800000|2021-06-17 19:40:00|85575.3|85550.3|85585.9|85560.9|85611.1|85572|85562.4|85522.9|814
1623959100000|2021-06-17 19:45:00|85584.6|85559.6|85581.6|85531.6|85610.3|85563.2|85553.1|85515.4|779
1623959400000|2021-06-17 19:50:00|85582.2|85532.2|85622|85572|85627.8|85577.8|85568.9|85531.1|1014
1623959700000|2021-06-17 19:55:00|85622.1|85572.1|85570.8|85520.8|85625.1|85586.2|85534.2|85452.4|996
1623960000000|2021-06-17 20:00:00|85570.5|85520.5|85578.6|85528.6|85580.1|85533.5|85548.4|85509.8|719
1623960300000|2021-06-17 20:05:00|85578.4|85528.4|85613.8|85563.8|85614.7|85564.7|85565.6|85515.6|611
1623960600000|2021-06-17 20:10:00|85612.7|85562.7|85606.9|85556.9|85614.3|85566.1|85591|85549.9|612
1623960900000|2021-06-17 20:15:00|85607|85557|85600.9|85550.9|85616.7|85566.7|85600.1|85550.1|542
1623961200000|2021-06-17 20:20:00|85600.6|85550.6|85613.4|85563.4|85614.4|85564.4|85598.9|85548.9|577
1623961500000|2021-06-17 20:25:00|85613.3|85563.3|85613|85563|85616.2|85566.2|85592|85542|698
1623961800000|2021-06-17 20:30:00|85613.3|85563.3|85572.1|85522.1|85613.3|85563.3|85568|85518|777
1623962100000|2021-06-17 20:35:00|85571.8|85521.8|85586.3|85536.3|85589|85539|85569.2|85519.2|680
1623962400000|2021-06-17 20:40:00|85585.7|85535.7|85584.9|85534.9|85590.5|85540.5|85583.8|85533.8|539
1623962700000|2021-06-17 20:45:00|85585.3|85535.3|85595.8|85545.8|85597.9|85547.9|85584.7|85534.7|677
1623963000000|2021-06-17 20:50:00|85595.3|85545.3|85584|85534|85606|85556|85568.1|85518.1|758
1623963300000|2021-06-17 20:55:00|85584.1|85534.1|85587.3|85495.1|85602.3|85536.4|85531.3|85427.3|555
1623963600000|2021-06-17 21:00:00|85587.2|85515|85456.4|85352.4|85589.8|85515|85456.4|85352.4|16
1623964500000|2021-06-17 21:15:00|85512.6|85408.6|85591.1|85487.1|85619.8|85515.8|85512.6|85408.6|223
1623964800000|2021-06-17 21:20:00|85608.8|85504.8|85557|85453|85627|85523|85522.3|85418.3|181
1623965100000|2021-06-17 21:25:00|85568.8|85464.8|85560.6|85456.6|85596.9|85492.9|85539.9|85435.9|183
1623965400000|2021-06-17 21:30:00|85576.5|85472.5|85578.1|85474.1|85590.4|85486.4|85547.9|85443.9|269
1623965700000|2021-06-17 21:35:00|85577.6|85473.6|85560.7|85456.7|85605.9|85501.9|85545.1|85441.1|261
1623966000000|2021-06-17 21:40:00|85561.1|85457.1|85567.2|85463.2|85590|85486|85536.7|85432.7|248
1623966300000|2021-06-17 21:45:00|85567.9|85463.9|85584.7|85480.7|85598.4|85494.4|85530.2|85426.2|379
1623966600000|2021-06-17 21:50:00|85586.6|85482.6|85580.4|85476.4|85602.2|85498.2|85571|85467|326
1623966900000|2021-06-17 21:55:00|85579.3|85475.3|85603.5|85499.5|85605.5|85501.5|85565.8|85461.8|296
1623967200000|2021-06-17 22:00:00|85601.8|85497.8|85577.9|85473.9|85603.4|85499.4|85558.7|85454.7|787
1623967500000|2021-06-17 22:05:00|85576.4|85472.4|85543.9|85493.9|85577.9|85510.1|85538.5|85456.3|820
1623967800000|2021-06-17 22:10:00|85543.3|85493.3|85534.9|85484.9|85559.7|85496.7|85527.3|85456|685
1623968100000|2021-06-17 22:15:00|85533.9|85483.9|85545.5|85495.5|85568.9|85506|85533.9|85472.4|569
1623968400000|2021-06-17 22:20:00|85546.3|85496.3|85549|85499|85570.3|85500.9|85538.1|85476.7|486
1623968700000|2021-06-17 22:25:00|85549.4|85499.4|85550.8|85500.8|85570.2|85506.9|85541.6|85478.5|478
1623969000000|2021-06-17 22:30:00|85551.7|85501.7|85538.7|85488.7|85568.8|85508.6|85538.4|85462.9|560
1623969300000|2021-06-17 22:35:00|85537.7|85487.7|85539.5|85489.5|85548.1|85492|85526|85466.9|455
1623969600000|2021-06-17 22:40:00|85539.1|85489.1|85551.9|85479.5|85551.9|85495.9|85534.1|85474.4|384
1623969900000|2021-06-17 22:45:00|85540.8|85490.8|85546.9|85496.9|85565.4|85504.1|85537.6|85477.1|479
1623970200000|2021-06-17 22:50:00|85546.7|85496.7|85540.4|85490.4|85559.4|85496.7|85533.4|85478.5|474
1623970500000|2021-06-17 22:55:00|85540|85490|85541.7|85491.7|85558.1|85498.9|85537.6|85475.6|440
1623970800000|2021-06-17 23:00:00|85543.3|85493.3|85540.3|85490.3|85546.9|85496.9|85534.1|85484.1|544
1623971100000|2021-06-17 23:05:00|85540.2|85490.2|85532.6|85482.6|85546.7|85496.7|85532.6|85482.6|475
1623971400000|2021-06-17 23:10:00|85532.9|85482.9|85531.4|85481.4|85537.2|85487.2|85527.2|85477.2|393
1623971700000|2021-06-17 23:15:00|85531.6|85481.6|85534|85484|85544.9|85494.9|85530.6|85480.6|521
1623972000000|2021-06-17 23:20:00|85532.3|85482.3|85535.3|85485.3|85543.8|85496.4|85521.4|85481.5|415
1623972300000|2021-06-17 23:25:00|85535.4|85485.4|85531.1|85481.1|85541.9|85491.9|85515.1|85477.2|417
1623972600000|2021-06-17 23:30:00|85530.6|85480.6|85554.2|85504.2|85554.2|85504.2|85530.3|85480.3|464
1623972900000|2021-06-17 23:35:00|85554.4|85504.4|85536.7|85486.7|85557.7|85507.7|85536|85486|543
1623973200000|2021-06-17 23:40:00|85537.1|85487.1|85539.9|85489.9|85544.8|85494.8|85534.6|85484.6|508
1623973500000|2021-06-17 23:45:00|85539.4|85489.4|85534.5|85484.5|85542.8|85492.8|85530.7|85480.7|458
1623973800000|2021-06-17 23:50:00|85535.6|85485.6|85515.8|85465.8|85539.4|85491.8|85513.5|85463.5|644
1623974100000|2021-06-17 23:55:00|85517.7|85467.7|85528.7|85478.7|85534.1|85484.1|85515|85465|518
1623974400000|2021-06-18 00:00:00|85529.2|85479.2|85550.1|85500.1|85573.5|85523.5|85526.1|85476.1|915
1623974700000|2021-06-18 00:05:00|85549.9|85499.9|85573|85523|85578.5|85528.5|85545.7|85495.7|857
1623975000000|2021-06-18 00:10:00|85573.4|85523.4|85551.6|85501.6|85589.7|85539.7|85542.5|85492.5|791
1623975300000|2021-06-18 00:15:00|85551.4|85501.4|85539.4|85489.4|85567.6|85517.6|85539.4|85489.4|845
1623975600000|2021-06-18 00:20:00|85539.5|85489.5|85531.2|85481.2|85551.6|85501.6|85525.9|85475.9|826
1623975900000|2021-06-18 00:25:00|85531|85481|85518.5|85468.5|85542.7|85492.7|85515.7|85465.7|867
1623976200000|2021-06-18 00:30:00|85516.4|85466.4|85517.4|85467.4|85533.5|85483.5|85510.9|85460.9|786
1623976500000|2021-06-18 00:35:00|85517.3|85467.3|85513.1|85463.1|85533.5|85483.5|85509|85459|857
1623976800000|2021-06-18 00:40:00|85513.7|85463.7|85513.2|85463.2|85521.3|85471.3|85509|85459|852
1623977100000|2021-06-18 00:45:00|85514.7|85464.7|85518|85468|85524.8|85474.8|85508.8|85458.8|954
1623977400000|2021-06-18 00:50:00|85517.5|85467.5|85528.1|85478.1|85556.4|85506.4|85513.8|85463.8|1085
1623977700000|2021-06-18 00:55:00|85528.3|85478.3|85523.9|85473.9|85546.7|85496.7|85511|85461|1032
1623978000000|2021-06-18 01:00:00|85524|85474|85536|85486|85542.3|85492.3|85521.1|85471.1|943
1623978300000|2021-06-18 01:05:00|85535.9|85485.9|85532.1|85482.1|85544.9|85494.9|85525.9|85475.9|807
1623978600000|2021-06-18 01:10:00|85532.6|85482.6|85543.5|85493.5|85545.7|85495.7|85524.5|85474.5|788
1623978900000|2021-06-18 01:15:00|85543.3|85493.3|85533.1|85483.1|85548.3|85498.3|85530.6|85480.6|940
1623979200000|2021-06-18 01:20:00|85533|85483|85541.1|85491.1|85545.7|85495.7|85530.7|85480.7|680
1623979500000|2021-06-18 01:25:00|85541.5|85491.5|85536.1|85486.1|85550.8|85500.8|85534.7|85484.7|740
1623979800000|2021-06-18 01:30:00|85536|85486|85531.9|85481.9|85536.5|85486.5|85515.9|85465.9|876
1623980100000|2021-06-18 01:35:00|85533|85483|85529.1|85479.1|85538.9|85488.9|85519|85469|902
1623980400000|2021-06-18 01:40:00|85529.4|85479.4|85522.8|85472.8|85531|85481|85521.2|85471.2|891
1623980700000|2021-06-18 01:45:00|85522.9|85472.9|85532.6|85482.6|85532.6|85482.6|85522.5|85472.5|775
1623981000000|2021-06-18 01:50:00|85532.5|85482.5|85526.9|85476.9|85537.3|85487.3|85526|85476|762
1623981300000|2021-06-18 01:55:00|85526.7|85476.7|85513.3|85463.3|85531.1|85481.1|85511.9|85461.9|672
1623981600000|2021-06-18 02:00:00|85513.4|85463.4|85481.4|85431.4|85515.1|85465.1|85470.8|85420.8|746
1623981900000|2021-06-18 02:05:00|85481.6|85431.6|85477.2|85427.2|85487.9|85437.9|85474.2|85424.2|785
1623982200000|2021-06-18 02:10:00|85477.8|85427.8|85471.1|85421.1|85493.4|85443.4|85469.4|85419.4|868
1623982500000|2021-06-18 02:15:00|85471|85421|85536.9|85486.9|85541.1|85491.1|85471|85421|767
1623982800000|2021-06-18 02:20:00|85536.8|85486.8|85542.8|85492.8|85550.6|85500.6|85530.8|85480.8|757
1623983100000|2021-06-18 02:25:00|85542.9|85492.9|85508.9|85458.9|85554.9|85504.9|85506|85456|807
1623983400000|2021-06-18 02:30:00|85510.1|85460.1|85508.5|85458.5|85523.6|85473.6|85498.3|85448.3|932
1623983700000|2021-06-18 02:35:00|85508.4|85458.4|85508.6|85458.6|85514.3|85464.3|85485.3|85435.3|777
1623984000000|2021-06-18 02:40:00|85508.1|85458.1|85498.3|85448.3|85508.8|85458.8|85493.4|85443.4|844
1623984300000|2021-06-18 02:45:00|85498.4|85448.4|85488.6|85438.6|85502.9|85452.9|85483.9|85433.9|746
1623984600000|2021-06-18 02:50:00|85488.3|85438.3|85499.9|85449.9|85535.7|85485.7|85482.4|85432.4|827
1623984900000|2021-06-18 02:55:00|85499.6|85449.6|85480.9|85430.9|85501.8|85451.8|85460.2|85410.2|955
1623985200000|2021-06-18 03:00:00|85481|85431|85494.3|85444.3|85503.5|85453.5|85464.3|85414.3|925
1623985500000|2021-06-18 03:05:00|85494.2|85444.2|85479.1|85429.1|85502|85452|85475.1|85425.1|778
1623985800000|2021-06-18 03:10:00|85479.3|85429.3|85462.1|85412.1|85479.8|85429.8|85458.9|85408.9|796
1623986100000|2021-06-18 03:15:00|85461.6|85411.6|85466.4|85416.4|85473.1|85423.1|85458.6|85408.6|706
1623986400000|2021-06-18 03:20:00|85466.1|85416.1|85471.8|85421.8|85482.5|85432.5|85457.8|85407.8|618
1623986700000|2021-06-18 03:25:00|85472|85422|85464.2|85414.2|85472.9|85422.9|85451.4|85401.4|542
1623987000000|2021-06-18 03:30:00|85464|85414|85461.4|85411.4|85471.7|85421.7|85455.9|85405.9|628
1623987300000|2021-06-18 03:35:00|85461.8|85411.8|85469.5|85419.5|85470.2|85420.2|85435.4|85385.4|694
1623987600000|2021-06-18 03:40:00|85469.4|85419.4|85470.7|85420.7|85480.9|85430.9|85466.1|85416.1|624
1623987900000|2021-06-18 03:45:00|85471.4|85421.4|85475.6|85425.6|85481.3|85437.5|85452.3|85402.3|860
1623988200000|2021-06-18 03:50:00|85475.8|85425.8|85470.8|85420.8|85481.4|85431.4|85468.1|85418.1|668
1623988500000|2021-06-18 03:55:00|85471.2|85421.2|85477.6|85427.6|85480|85430|85470|85420|658
1623988800000|2021-06-18 04:00:00|85477.8|85427.8|85491.7|85441.7|85495.8|85445.8|85474.9|85424.9|725
1623989100000|2021-06-18 04:05:00|85492.1|85442.1|85499.5|85449.5|85503.6|85453.6|85486.4|85436.4|701
1623989400000|2021-06-18 04:10:00|85499.6|85449.6|85500.7|85450.7|85506.3|85467.2|85491.2|85441.2|629
1623989700000|2021-06-18 04:15:00|85503|85453|85500.3|85450.3|85505.6|85455.6|85497.5|85447.5|641
1623990000000|2021-06-18 04:20:00|85501.1|85451.1|85518.6|85468.6|85518.6|85468.6|85498.9|85448.9|625
1623990300000|2021-06-18 04:25:00|85518.3|85468.3|85518.3|85468.3|85519.9|85469.9|85514.9|85464.9|469
1623990600000|2021-06-18 04:30:00|85518.5|85468.5|85526.8|85476.8|85532.8|85482.8|85517.9|85467.9|557
1623990900000|2021-06-18 04:35:00|85526.7|85476.7|85538.9|85488.9|85539.3|85489.3|85522.8|85472.8|528
1623991200000|2021-06-18 04:40:00|85539|85489|85535.2|85485.2|85546.4|85496.4|85534.5|85484.5|540
1623991500000|2021-06-18 04:45:00|85537.9|85487.9|85541.8|85491.8|85547|85497|85533.1|85483.1|553
1623991800000|2021-06-18 04:50:00|85541.7|85491.7|85542.5|85492.5|85543.6|85493.6|85534|85484|695
1623992100000|2021-06-18 04:55:00|85542.6|85492.6|85560.6|85510.6|85561.5|85511.5|85538.3|85488.3|657
1623992400000|2021-06-18 05:00:00|85560.2|85510.2|85595.1|85545.1|85599.1|85549.1|85553.2|85503.2|898
1623992700000|2021-06-18 05:05:00|85594.7|85544.7|85595.2|85545.2|85602.3|85552.3|85584.2|85534.2|831
1623993000000|2021-06-18 05:10:00|85595.1|85545.1|85648.2|85598.2|85650.2|85600.2|85593.9|85543.9|994
1623993300000|2021-06-18 05:15:00|85648.9|85598.9|85657.7|85607.7|85665.6|85615.6|85619.9|85569.9|927
1623993600000|2021-06-18 05:20:00|85657.6|85607.6|85643.2|85593.2|85666.6|85616.6|85642.3|85592.3|943
1623993900000|2021-06-18 05:25:00|85642.5|85592.5|85663.3|85613.3|85697.8|85647.8|85642.4|85592.4|863
1623994200000|2021-06-18 05:30:00|85663.7|85613.7|85648.1|85598.1|85667.9|85617.9|85632|85582|911
1623994500000|2021-06-18 05:35:00|85647.7|85597.7|85637.6|85587.6|85653.1|85603.1|85632.1|85582.1|755
1623994800000|2021-06-18 05:40:00|85638.3|85588.3|85625.6|85575.6|85646.2|85596.2|85624.1|85574.1|807
1623995100000|2021-06-18 05:45:00|85625.5|85575.5|85605.7|85555.7|85632.7|85582.7|85601.9|85551.9|859
1623995400000|2021-06-18 05:50:00|85606|85556|85612.2|85562.2|85635.7|85585.7|85606|85556|929
1623995700000|2021-06-18 05:55:00|85612.6|85562.6|85616.2|85566.2|85618|85568|85592.5|85542.5|936
1623996000000|2021-06-18 06:00:00|85615.9|85565.9|85654|85604|85678|85632.3|85615.9|85565.9|1000
1623996300000|2021-06-18 06:05:00|85654.4|85604.4|85668|85618|85673.2|85633.8|85618.2|85579.5|970
1623996600000|2021-06-18 06:10:00|85667.5|85617.5|85639.8|85589.8|85686.4|85649.1|85620.4|85576.2|1016
1623996900000|2021-06-18 06:15:00|85627.3|85602.3|85596.8|85546.8|85645.5|85608.5|85583|85545.1|976
1623997200000|2021-06-18 06:20:00|85597.1|85547.1|85625.4|85575.4|85627.5|85589.6|85574|85532.9|1045
1623997500000|2021-06-18 06:25:00|85625.5|85575.5|85610.4|85585.4|85629|85601.5|85601.2|85574.1|998
1623997800000|2021-06-18 06:30:00|85612.1|85587.1|85603.8|85578.8|85639|85614|85602.6|85577.6|921
1623998100000|2021-06-18 06:35:00|85605.1|85580.1|85615.5|85590.5|85624.4|85599.4|85598|85573|917
1623998400000|2021-06-18 06:40:00|85615.1|85590.1|85639|85614|85645.1|85620.1|85596.8|85571.8|992
1623998700000|2021-06-18 06:45:00|85639.4|85614.4|85682.9|85657.9|85686.4|85661.4|85627.5|85602.5|1056
1623999000000|2021-06-18 06:50:00|85682.4|85657.4|85732.1|85707.1|85742.2|85712.9|85662.7|85637.7|1080
1623999300000|2021-06-18 06:55:00|85732.2|85707.2|85734|85709|85763.2|85738.2|85721.9|85696.9|1061
1623999600000|2021-06-18 07:00:00|85734.4|85709.4|85604.4|85579.4|85735.4|85710.4|85592.8|85567.8|1117
1623999900000|2021-06-18 07:05:00|85602.3|85577.3|85567.6|85542.6|85610.8|85585.8|85539|85514|1160
1624000200000|2021-06-18 07:10:00|85568.3|85543.3|85578.9|85553.9|85603.1|85578.1|85557.1|85532.1|1077
1624000500000|2021-06-18 07:15:00|85579|85554|85659.2|85634.2|85659.3|85634.3|85552|85520.9|1123
1624000800000|2021-06-18 07:20:00|85658.7|85633.7|85623.9|85598.9|85665.9|85640.9|85615.1|85590.1|1056
1624001100000|2021-06-18 07:25:00|85623.5|85598.5|85639.2|85614.2|85646.6|85621.6|85610.9|85585.9|1055
1624001400000|2021-06-18 07:30:00|85640|85615|85607.1|85582.1|85673.3|85648.3|85604.3|85579.3|1101
1624001700000|2021-06-18 07:35:00|85605.7|85580.7|85620.1|85595.1|85635.9|85610.9|85601.3|85571.3|1060
1624002000000|2021-06-18 07:40:00|85619.8|85594.8|85604.8|85579.8|85634.6|85609.6|85593.3|85568.3|986
1624002300000|2021-06-18 07:45:00|85604.7|85579.7|85535.4|85510.4|85610.2|85585.2|85534.8|85509.8|1112
1624002600000|2021-06-18 07:50:00|85535.8|85510.8|85532.6|85507.6|85561.1|85536.1|85527.6|85502.6|1102
1624002900000|2021-06-18 07:55:00|85532.9|85507.9|85531.4|85506.4|85544.6|85513.1|85480.9|85455.9|1081
1624003200000|2021-06-18 08:00:00|85532.6|85507.6|85551.1|85526.1|85558.5|85533.5|85524.8|85499.8|1097
1624003500000|2021-06-18 08:05:00|85550.4|85525.4|85558.3|85533.3|85582.4|85557.4|85546.4|85521.4|1053
1624003800000|2021-06-18 08:10:00|85557.6|85532.6|85559.6|85534.6|85584.1|85559.1|85549.9|85524.9|961
1624004100000|2021-06-18 08:15:00|85559|85534|85552.7|85527.7|85583.4|85558.4|85535.2|85510.2|1027
1624004400000|2021-06-18 08:20:00|85553.2|85528.2|85587.2|85562.2|85587.6|85562.6|85547.5|85522.5|912
1624004700000|2021-06-18 08:25:00|85587.3|85562.3|85596.2|85571.2|85604.1|85579.1|85579.8|85554.8|1007
1624005000000|2021-06-18 08:30:00|85596.5|85571.5|85614.7|85589.7|85623.5|85598.5|85590.3|85565.3|978
1624005300000|2021-06-18 08:35:00|85615.1|85590.1|85695.4|85670.4|85716.8|85691.8|85605.8|85580.8|1028
1624005600000|2021-06-18 08:40:00|85695|85670|85651.1|85626.1|85712.3|85687.3|85645.3|85620.3|978
1624005900000|2021-06-18 08:45:00|85651.2|85626.2|85687|85662|85695.9|85670.9|85651.2|85626.2|889
1624006200000|2021-06-18 08:50:00|85680.2|85655.2|85675.1|85650.1|85687.6|85662.6|85655.3|85630.3|930
1624006500000|2021-06-18 08:55:00|85675|85650|85679.5|85654.5|85689.2|85664.2|85658.3|85633.3|933
1624006800000|2021-06-18 09:00:00|85680.2|85655.2|85700.1|85675.1|85723.2|85698.2|85679|85654|973
1624007100000|2021-06-18 09:05:00|85699.8|85674.8|85666.3|85641.3|85707.8|85682.8|85663.3|85638.3|888
1624007400000|2021-06-18 09:10:00|85666.7|85641.7|85660.7|85635.7|85678.3|85653.3|85646.8|85621.8|855
1624007700000|2021-06-18 09:15:00|85660.2|85635.2|85661.5|85636.5|85664.8|85639.8|85638.3|85613.3|915
1624008000000|2021-06-18 09:20:00|85661.6|85636.6|85640.3|85615.3|85669.9|85644.9|85636.4|85611.4|949
1624008300000|2021-06-18 09:25:00|85639.8|85614.8|85635.8|85610.8|85642.8|85617.8|85610|85585|1014
1624008600000|2021-06-18 09:30:00|85635.9|85610.9|85691.3|85666.3|85697.7|85672.7|85631.1|85606.1|974
1624008900000|2021-06-18 09:35:00|85691.1|85666.1|85685.5|85660.5|85703.8|85678.8|85672.1|85647.1|829
1624009200000|2021-06-18 09:40:00|85685|85660|85707|85682|85714.1|85684.2|85679.8|85654.8|901
1624009500000|2021-06-18 09:45:00|85707.4|85682.4|85741.9|85716.9|85742.2|85717.2|85703.9|85678.9|730
1624009800000|2021-06-18 09:50:00|85739.3|85714.3|85692.5|85667.5|85741.9|85716.9|85690.6|85665.6|1005
1624010100000|2021-06-18 09:55:00|85691.9|85666.9|85776.8|85751.8|85785.2|85752.4|85677.5|85652.5|1016
1624010400000|2021-06-18 10:00:00|85775.9|85750.9|85791.2|85766.2|85810.5|85785.5|85761.2|85736.2|1042
1624010700000|2021-06-18 10:05:00|85790.9|85765.9|85809.8|85784.8|85881.3|85856.3|85789.8|85764.8|1066
1624011000000|2021-06-18 10:10:00|85809.9|85784.9|85785.7|85760.7|85812.1|85787.1|85778.3|85753.3|923
1624011300000|2021-06-18 10:15:00|85784.9|85759.9|85779.2|85754.2|85811.6|85786.6|85763|85738|903
1624011600000|2021-06-18 10:20:00|85779.6|85754.6|85733.2|85708.2|85784.1|85759.1|85731.8|85706.8|961
1624011900000|2021-06-18 10:25:00|85733.6|85708.6|85774.1|85749.1|85774.1|85749.1|85730.9|85705.9|918
1624012200000|2021-06-18 10:30:00|85773.8|85748.8|85745.8|85720.8|85789.1|85764.1|85736.2|85711.2|843
1624012500000|2021-06-18 10:35:00|85745.7|85720.7|85810.7|85785.7|85813.4|85788.4|85738.7|85713.7|889
1624012800000|2021-06-18 10:40:00|85810.2|85785.2|85809.9|85784.9|85829.9|85798|85806.8|85776.5|801
1624013100000|2021-06-18 10:45:00|85809.7|85784.7|85779|85754|85816.6|85791.6|85777.1|85752.1|871
1624013400000|2021-06-18 10:50:00|85780.5|85755.5|85784.4|85759.4|85797.6|85772.6|85768.9|85743.9|803
1624013700000|2021-06-18 10:55:00|85783.9|85758.9|85803|85778|85804.9|85779.9|85777|85752|824
1624014000000|2021-06-18 11:00:00|85803.3|85778.3|85840|85815|85847.2|85822.2|85802|85777|972
1624014300000|2021-06-18 11:05:00|85840.2|85815.2|85819.7|85794.7|85841.7|85816.7|85817.5|85792.5|880
1624014600000|2021-06-18 11:10:00|85818.4|85793.4|85816.5|85791.5|85833.2|85808.2|85813.7|85788.7|874
1624014900000|2021-06-18 11:15:00|85816.4|85791.4|85809.7|85784.7|85830|85805|85799.5|85774.5|946
1624015200000|2021-06-18 11:20:00|85809.5|85784.5|85812|85787|85841.1|85816.1|85798.2|85773.2|991
1624015500000|2021-06-18 11:25:00|85811.7|85786.7|85814|85789|85827.3|85802.3|85803.1|85778.1|915
1624015800000|2021-06-18 11:30:00|85813.7|85788.7|85838.9|85813.9|85838.9|85813.9|85807.9|85782.9|918
1624016100000|2021-06-18 11:35:00|85838|85813|85894.7|85869.7|85898|85873|85836.6|85811.6|905
1624016400000|2021-06-18 11:40:00|85894.6|85869.6|85919.1|85894.1|85922.6|85897.6|85882.6|85857.6|955
1624016700000|2021-06-18 11:45:00|85918.5|85893.5|85936.1|85911.1|85941.4|85916.4|85897.2|85872.2|976
1624017000000|2021-06-18 11:50:00|85935.9|85910.9|85905.2|85880.2|85959.1|85934.1|85889.1|85864.1|949
1624017300000|2021-06-18 11:55:00|85905.3|85880.3|85870.4|85845.4|85910.5|85885.5|85846.2|85821.2|1054
1624017600000|2021-06-18 12:00:00|85869.6|85844.6|85931.6|85906.6|85933.8|85908.8|85866.8|85841.8|1047
1624017900000|2021-06-18 12:05:00|85931.8|85906.8|85973.1|85948.1|85978.3|85953.3|85918|85893|1064
1624018200000|2021-06-18 12:10:00|85972.6|85947.6|85995.4|85970.4|86022.4|85997.4|85962.5|85937.5|1198
1624018500000|2021-06-18 12:15:00|85995.3|85970.3|86041.6|86016.6|86066.2|86041.2|85986.8|85961.8|1179
1624018800000|2021-06-18 12:20:00|86041.2|86016.2|86160.1|86135.1|86169.5|86144.5|86041.2|86016.2|1257
1624019100000|2021-06-18 12:25:00|86159.8|86134.8|86249.5|86224.5|86291.1|86252.5|86159.1|86134.1|1235
1624019400000|2021-06-18 12:30:00|86252.7|86227.7|86086.4|86061.4|86254.7|86229.7|86083.1|86058.1|1229
1624019700000|2021-06-18 12:35:00|86086.1|86061.1|86050.4|86025.4|86110.6|86084|86043.7|86016.6|1156
1624020000000|2021-06-18 12:40:00|86049.1|86024.1|86071.4|86046.4|86137.6|86097.8|86026.4|86001.4|1174
1624020300000|2021-06-18 12:45:00|86071.6|86046.6|86079.6|86054.6|86106.5|86081.5|86045.1|86020.1|1183
1624020600000|2021-06-18 12:50:00|86076.1|86051.1|86053.7|86028.7|86116|86091|86053.7|86028.7|1148
1624020900000|2021-06-18 12:55:00|86053.1|86028.1|86022.7|85997.7|86068.3|86043.3|85999.9|85974.9|1142
1624021200000|2021-06-18 13:00:00|86023|85998|86070.2|86045.2|86114|86089|86022.2|85997.2|1198
1624021500000|2021-06-18 13:05:00|86072.4|86047.4|86149.6|86124.6|86166.4|86141.4|86071.5|86046.5|1158
1624021800000|2021-06-18 13:10:00|86150.6|86125.6|86133.7|86108.7|86160.9|86135.9|86108.9|86083.9|1150
1624022100000|2021-06-18 13:15:00|86133.3|86108.3|86161.2|86136.2|86209.3|86184.3|86124.6|86099.6|1147
1624022400000|2021-06-18 13:20:00|86159.3|86134.3|86157.5|86132.5|86195.7|86170.7|86147.9|86122.9|1136
1624022700000|2021-06-18 13:25:00|86157.3|86132.3|86174.7|86149.7|86178.1|86153.1|86141.9|86116.9|1054
1624023000000|2021-06-18 13:30:00|86175.4|86150.4|86214|86189|86214|86189|86144.4|86119.4|1236
1624023300000|2021-06-18 13:35:00|86216.7|86191.7|86260.7|86235.7|86272.6|86247.6|86209.1|86184.1|1168
1624023600000|2021-06-18 13:40:00|86260.6|86235.6|86219.4|86194.4|86264.3|86239.3|86187.7|86153.3|1184
1624023900000|2021-06-18 13:45:00|86220.5|86195.5|86224.5|86199.5|86233.9|86208.9|86206.5|86181.5|1127
1624024200000|2021-06-18 13:50:00|86224|86199|86270.7|86245.7|86277.4|86252.4|86224|86199|1091
1624024500000|2021-06-18 13:55:00|86271.8|86246.8|86228.4|86203.4|86273.5|86248.5|86187.1|86162.1|1200
1624024800000|2021-06-18 14:00:00|86230.3|86205.3|86305.3|86280.3|86317.2|86292.2|86219.4|86194.4|1168
1624025100000|2021-06-18 14:05:00|86305.6|86280.6|86228.8|86203.8|86308.2|86280.6|86226.7|86201.7|1195
1624025400000|2021-06-18 14:10:00|86228.3|86203.3|86219.1|86194.1|86262.6|86237.6|86202.3|86177.3|1153
1624025700000|2021-06-18 14:15:00|86218.9|86193.9|86252.3|86227.3|86269.5|86244.5|86218.6|86193.6|1137
1624026000000|2021-06-18 14:20:00|86252.9|86227.9|86327.3|86302.3|86340.4|86306.8|86248.8|86223.8|1171
1624026300000|2021-06-18 14:25:00|86326.7|86301.7|86333.6|86308.6|86399.6|86371.2|86316.7|86291.7|1195
1624026600000|2021-06-18 14:30:00|86333.8|86308.8|86274.8|86249.8|86375|86340.4|86267.6|86226.8|1204
1624026900000|2021-06-18 14:35:00|86286.9|86236.9|86202|86177|86290.5|86255|86202|86177|1134
1624027200000|2021-06-18 14:40:00|86203.5|86178.5|86244.1|86219.1|86245.7|86220.7|86158.3|86130.4|1244
1624027500000|2021-06-18 14:45:00|86244.2|86219.2|86278.7|86253.7|86341.9|86316.9|86241|86216|1231
1624027800000|2021-06-18 14:50:00|86277.5|86252.5|86382.3|86357.3|86384|86359|86261.4|86225.7|1216
1624028100000|2021-06-18 14:55:00|86383|86358|86381.5|86356.5|86429.4|86399.1|86368|86343|1283
1624028400000|2021-06-18 15:00:00|86382.2|86357.2|86391.6|86366.6|86393.5|86368.5|86327.9|86302.9|1255
1624028700000|2021-06-18 15:05:00|86391.9|86366.9|86389|86364|86400.3|86374.9|86343|86318|1116
1624029000000|2021-06-18 15:10:00|86388.9|86363.9|86363.7|86338.7|86406.8|86379.7|86354.1|86329.1|1154
1624029300000|2021-06-18 15:15:00|86363.3|86338.3|86339.9|86314.9|86373.1|86348.1|86311.9|86286.9|1077
1624029600000|2021-06-18 15:20:00|86340.2|86315.2|86375|86350|86387.2|86362.2|86338.9|86313.9|1094
1624029900000|2021-06-18 15:25:00|86375.1|86350.1|86365.1|86340.1|86382.6|86357.6|86351.8|86326.8|1146
1624030200000|2021-06-18 15:30:00|86365.8|86340.8|86312.1|86287.1|86374.8|86349.8|86301.1|86276.1|1145
1624030500000|2021-06-18 15:35:00|86311.4|86286.4|86263.8|86238.8|86322.7|86297.7|86245.3|86220.3|1097
1624030800000|2021-06-18 15:40:00|86263.5|86238.5|86301.4|86276.4|86304|86279|86262.7|86237.7|1071
1624031100000|2021-06-18 15:45:00|86301.2|86276.2|86276.4|86251.4|86305.8|86280.8|86254.8|86229.8|1048
1624031400000|2021-06-18 15:50:00|86277.1|86252.1|86258.9|86233.9|86291.4|86266.4|86249.4|86224.4|1036
1624031700000|2021-06-18 15:55:00|86259.4|86234.4|86219.3|86194.3|86262.1|86237.1|86214.6|86181.5|999
1624032000000|2021-06-18 16:00:00|86219.8|86194.8|86194.8|86144.8|86234.8|86209.8|86191.3|86144.2|1000
1624032300000|2021-06-18 16:05:00|86195.4|86145.4|86143.8|86093.8|86195.7|86164.5|86093.9|86052|1055
1624032600000|2021-06-18 16:10:00|86143.9|86093.9|86116.2|86091.2|86144.7|86094.7|86104|86057.9|1034
1624032900000|2021-06-18 16:15:00|86118.9|86093.9|86136|86111|86148.4|86114.9|86115|86078.4|1059
1624033200000|2021-06-18 16:20:00|86135.9|86110.9|86147.5|86122.5|86161|86123.1|86118.4|86074|976
1624033500000|2021-06-18 16:25:00|86148.1|86123.1|86159.2|86134.2|86177.9|86141.7|86135.4|86100|959
1624033800000|2021-06-18 16:30:00|86159.4|86134.4|86173.2|86123.2|86185.1|86150|86152|86111.1|966
1624034100000|2021-06-18 16:35:00|86173.6|86123.6|86159.6|86134.6|86177.1|86139.6|86147.4|86110.5|833
1624034400000|2021-06-18 16:40:00|86159.4|86134.4|86163.8|86138.8|86183.1|86143|86147.2|86111.7|910
1624034700000|2021-06-18 16:45:00|86163.1|86138.1|86153|86128|86187.2|86148.2|86148.6|86116.2|835
1624035000000|2021-06-18 16:50:00|86153.2|86128.2|86151.5|86126.5|86172.6|86136.8|86147|86113.7|747
1624035300000|2021-06-18 16:55:00|86150.1|86125.1|86153.3|86128.3|86173.8|86138.7|86144.6|86108.7|796
1624035600000|2021-06-18 17:00:00|86152.6|86127.6|86138.4|86113.4|86170.1|86131.5|86136.9|86109.4|863
1624035900000|2021-06-18 17:05:00|86138.7|86113.7|86095.4|86070.4|86154.5|86114.6|86095|86053.7|892
1624036200000|2021-06-18 17:10:00|86095.1|86070.1|86109.7|86059.7|86114.1|86072.2|86075.6|86029.1|883
1624036500000|2021-06-18 17:15:00|86109.5|86059.5|86103.9|86078.9|86138.7|86105.2|86095.8|86054.4|808
1624036800000|2021-06-18 17:20:00|86103|86078|86083.8|86058.8|86110.3|86085.3|86056.1|86006.1|942
1624037100000|2021-06-18 17:25:00|86083.6|86058.6|86118|86068|86118.3|86068.3|86071|86046|856
1624037400000|2021-06-18 17:30:00|86117.6|86067.6|86112|86062|86151.7|86103.5|86096.9|86056.1|896
1624037700000|2021-06-18 17:35:00|86112.2|86062.2|86062.6|86037.6|86113|86076.6|86056.5|86031|930
1624038000000|2021-06-18 17:40:00|86062.5|86037.5|86068.2|86018.2|86068.8|86037.7|86049.1|86010.1|858
1624038300000|2021-06-18 17:45:00|86068.1|86018.1|86065|86015|86072.2|86028.9|86041.2|86010.2|830
1624038600000|2021-06-18 17:50:00|86065.5|86015.5|86037.5|85987.5|86091|86041|86030.6|85980.6|912
1624038900000|2021-06-18 17:55:00|86038.9|85988.9|86022.7|85972.7|86056.9|86016.2|86006.9|85964.8|966
1624039200000|2021-06-18 18:00:00|86023.6|85973.6|86029.6|85979.6|86042.3|85992.8|85991.5|85941.5|1014
1624039500000|2021-06-18 18:05:00|86029.7|85979.7|86028.8|85978.8|86036.7|85992|86009.3|85959.3|915
1624039800000|2021-06-18 18:10:00|86029|85979|86039.8|85989.8|86042.8|85992.8|86024.3|85974.3|791
1624040100000|2021-06-18 18:15:00|86039.3|85989.3|86069.6|86019.6|86070.6|86020.6|86036.2|85986.2|854
1624040400000|2021-06-18 18:20:00|86066.4|86016.4|86015.2|85965.2|86072.6|86024.4|86007.7|85960.8|950
1624040700000|2021-06-18 18:25:00|86015.3|85965.3|86069|86019|86082|86035.3|86015|85965|881
1624041000000|2021-06-18 18:30:00|86070.6|86020.6|86083.6|86033.6|86090.3|86046.3|86057.2|86018.5|768
1624041300000|2021-06-18 18:35:00|86084.3|86034.3|86060.6|86035.6|86086.2|86044.8|86058.6|86014.4|762
1624041600000|2021-06-18 18:40:00|86059.3|86034.3|86055.4|86030.4|86069.8|86039.3|86045.3|86000.7|804
1624041900000|2021-06-18 18:45:00|86055.7|86030.7|86031.6|86006.6|86063.7|86033.1|86026.8|86001.8|787
1624042200000|2021-06-18 18:50:00|86031.8|86006.8|86029.5|86004.5|86034.8|86009.8|86022.5|85997.5|804
1624042500000|2021-06-18 18:55:00|86029.8|86004.8|86061.4|86036.4|86073|86036.9|86018.4|85987.5|912
1624042800000|2021-06-18 19:00:00|86062|86037|86048.3|85998.3|86081.4|86039.5|86030.3|85991.8|958
1624043100000|2021-06-18 19:05:00|86048|85998|86049|86024|86069.2|86032.3|86030|85995.2|903
1624043400000|2021-06-18 19:10:00|86049.1|86024.1|86031.4|85981.4|86064.5|86027.9|86020.3|85980.6|844
1624043700000|2021-06-18 19:15:00|86031.6|85981.6|86035|85985|86055.5|86017.2|86021.1|85971.6|857
1624044000000|2021-06-18 19:20:00|86034.8|85984.8|86036.3|85986.3|86038.1|86002.2|86020.9|85981.3|697
1624044300000|2021-06-18 19:25:00|86036.5|85986.5|86029.5|85979.5|86038.2|85988.2|86023.5|85973.5|837
1624044600000|2021-06-18 19:30:00|86029.7|85979.7|86045.3|85995.3|86053.7|86010.1|86022.6|85979.7|845
1624044900000|2021-06-18 19:35:00|86045.6|85995.6|86080.2|86030.2|86080.4|86033.4|86045|85995|908
1624045200000|2021-06-18 19:40:00|86078.8|86028.8|86074.2|86024.2|86084.8|86035.7|86056.4|86014.4|823
1624045500000|2021-06-18 19:45:00|86074.1|86024.1|86073.6|86023.6|86074.8|86024.8|86048|85998|956
1624045800000|2021-06-18 19:50:00|86074.4|86024.4|86110.5|86060.5|86117.2|86060.5|86052.8|86002.8|976
1624046100000|2021-06-18 19:55:00|86104.8|86054.8|86109.9|86059.9|86124.2|86074.2|86050.8|86000.8|1172
1624046400000|2021-06-18 20:00:00|86110.3|86060.3|86112.6|86062.6|86149.2|86099.2|86073.2|86023.2|1127
1624046700000|2021-06-18 20:05:00|86115.1|86065.1|86129.6|86079.6|86157.7|86102.5|86109.7|86046|916
1624047000000|2021-06-18 20:10:00|86133.4|86083.4|86129.8|86079.8|86150.6|86100.6|86106.9|86050|781
1624047300000|2021-06-18 20:15:00|86146|86059|86160.7|86110.7|86163.2|86113.2|86123.5|86059|643
1624047600000|2021-06-18 20:20:00|86160.6|86110.6|86181.6|86131.6|86196.1|86146.1|86113.3|86051.4|809
1624047900000|2021-06-18 20:25:00|86180.4|86130.4|86167.7|86117.7|86198.3|86148.3|86141.1|86091.1|959
1624048200000|2021-06-18 20:30:00|86166.3|86116.3|86182.4|86132.4|86190.6|86140.6|86151.9|86101.9|1200
1624048500000|2021-06-18 20:35:00|86182.2|86132.2|86206.4|86156.4|86215.6|86165.6|86147.9|86097.9|1047
1624048800000|2021-06-18 20:40:00|86205.4|86155.4|86160.3|86110.3|86210.6|86160.6|86138.8|86066.3|833
1624049100000|2021-06-18 20:45:00|86161.1|86111.1|86191.4|86141.4|86226.8|86176.8|86141.9|86083.5|669
1624049400000|2021-06-18 20:50:00|86190.6|86140.6|86180.7|86130.7|86223.5|86147.9|86169.3|86097.7|743
1624049700000|2021-06-18 20:55:00|86207.2|86104.2|86162.7|86066.9|86223.5|86136.1|86157.5|86053.5|480
1624219200000|2021-06-20 20:00:00|86242.1|86113.1|86259.4|86130.4|86259.4|86130.4|86242.1|86113.1|2
1624219500000|2021-06-20 20:05:00|86278.3|86149.3|86278.3|86149.3|86278.3|86149.3|86278.3|86149.3|1
1624219800000|2021-06-20 20:10:00|86259.4|86130.4|86278.1|86149.1|86278.1|86149.1|86259.4|86130.4|4
1624220100000|2021-06-20 20:15:00|86282|86153|86282|86153|86282|86153|86278|86149|8
1624220700000|2021-06-20 20:25:00|86320.5|86191.5|86278.6|86149.6|86321|86192|86261.5|86132.5|16
1624221000000|2021-06-20 20:30:00|86320.5|86191.5|86278.6|86149.6|86320.5|86191.5|86278.6|86149.6|2
1624221300000|2021-06-20 20:35:00|86261.5|86132.5|86261.5|86132.5|86261.5|86132.5|86261.5|86132.5|1
1624221600000|2021-06-20 20:40:00|86278.6|86149.6|86261.5|86132.5|86278.6|86149.6|86261.5|86132.5|2
1624221900000|2021-06-20 20:45:00|86320.5|86191.5|86261.5|86132.5|86320.5|86191.5|86261.5|86132.5|2
1624222200000|2021-06-20 20:50:00|86320.5|86191.5|86261.5|86132.5|86320.5|86191.5|86261.5|86132.5|5
1624222500000|2021-06-20 20:55:00|86319|86190|86261.5|86132.5|86319|86190|86261.5|86132.5|8
1624222800000|2021-06-20 21:00:00|86290.5|86161.5|86261.5|86132.5|86290.5|86161.5|86245.1|86116.1|7
1624223100000|2021-06-20 21:05:00|86294.9|86165.9|86236.6|86107.6|86312|86183|86236.5|86107.5|65
1624223400000|2021-06-20 21:10:00|86235.8|86106.8|86236.9|86107.9|86307|86178|86235.8|86106.8|65
1624223700000|2021-06-20 21:15:00|86236.7|86107.7|86242|86113|86305.6|86176.6|86235.8|86106.8|77
1624224000000|2021-06-20 21:20:00|86239.9|86110.9|86295.3|86166.3|86310.2|86181.2|86236.9|86107.9|80
1624224300000|2021-06-20 21:25:00|86245|86116|86274.5|86170.5|86298.8|86194.8|86209.1|86105.1|80
1624224600000|2021-06-20 21:30:00|86212.7|86108.7|86221.7|86117.7|86290|86186|86106.3|86002.3|154
1624224900000|2021-06-20 21:35:00|86221.8|86117.8|86219.6|86115.6|86225|86121|86205.2|86101.2|92
1624225200000|2021-06-20 21:40:00|86219.2|86115.2|86220.9|86116.9|86234.8|86130.8|86174.9|86070.9|202
1624225500000|2021-06-20 21:45:00|86220.5|86116.5|86216.9|86112.9|86231.2|86127.2|86201.2|86097.2|163
1624225800000|2021-06-20 21:50:00|86216.4|86112.4|86211.2|86107.2|86257.8|86153.8|86179.6|86075.6|173
1624226100000|2021-06-20 21:55:00|86212.2|86108.2|86228.9|86124.9|86262.3|86158.3|86172.2|86068.2|303
1624226400000|2021-06-20 22:00:00|86226.7|86122.7|86166.6|86062.6|86241.4|86137.4|86155.1|86051.1|872
1624226700000|2021-06-20 22:05:00|86164.6|86060.6|86159.1|86055.1|86175.4|86071.4|86141.1|86037.1|820
1624227000000|2021-06-20 22:10:00|86160.2|86056.2|86171.4|86067.4|86173.5|86069.5|86149.7|86045.7|636
1624227300000|2021-06-20 22:15:00|86170.2|86066.2|86151.6|86047.6|86174.7|86070.7|86143.8|86039.8|528
1624227600000|2021-06-20 22:20:00|86151.8|86047.8|86184.8|86080.8|86192.3|86088.3|86131.6|86027.6|487
1624227900000|2021-06-20 22:25:00|86183.8|86079.8|86211.6|86107.6|86219.7|86115.7|86171.1|86067.1|494
1624228200000|2021-06-20 22:30:00|86209.7|86105.7|86156|86052|86214.3|86110.3|86140.5|86036.5|629
1624228500000|2021-06-20 22:35:00|86156.1|86052.1|86158.9|86054.9|86195.6|86093.3|86133.6|86029.6|642
1624228800000|2021-06-20 22:40:00|86159|86055|86127.8|86028.2|86199.8|86095.8|86118.9|86020|669
1624229100000|2021-06-20 22:45:00|86129.7|86029.7|86164.7|86065.7|86181.8|86087.9|86129.4|86027.6|724
1624229400000|2021-06-20 22:50:00|86166.5|86066.3|86113.9|86009.9|86190.4|86086.4|86109.2|86005.2|697
1624229700000|2021-06-20 22:55:00|86116|86012|86112.2|86010.3|86176.4|86072.4|86049.8|85969.4|848
1624230000000|2021-06-20 23:00:00|86115|86011|86134.5|86042.4|86147.8|86059.2|86078|86010.1|855
1624230300000|2021-06-20 23:05:00|86132.8|86045.6|86130|86080|86153.2|86080.7|86097.5|86017.8|730
1624230600000|2021-06-20 23:10:00|86139|86065.2|86120.8|86070.8|86154.6|86080.3|86087.8|86023.3|614
1624230900000|2021-06-20 23:15:00|86124.2|86074.2|86136.2|86049.5|86136.2|86074.2|86040.5|85977.3|878
1624231200000|2021-06-20 23:20:00|86124|86052.7|86096.3|86046.3|86135.2|86063.9|86050.1|85999.1|702
1624231500000|2021-06-20 23:25:00|86107.9|86036.5|86103.4|86031|86118.6|86049|86075.5|86005.7|657
1624231800000|2021-06-20 23:30:00|86090.5|86040.5|86098.2|86027.8|86123.6|86055.7|86081.2|86015.6|661
1624232100000|2021-06-20 23:35:00|86089.2|86039.2|86137.9|86058.1|86146.7|86060.5|86074.2|85996.4|663
1624232400000|2021-06-20 23:40:00|86138.2|86058.5|86130.4|86049.5|86146.9|86074.8|86109.3|86028.6|748
1624232700000|2021-06-20 23:45:00|86129.9|86049|86125.5|86051.4|86136.2|86069.1|86102|86034|726
1624233000000|2021-06-20 23:50:00|86124.6|86052.8|86113.5|86033.2|86139.3|86066.4|86092.7|86021.3|668
1624233300000|2021-06-20 23:55:00|86109.4|86033.4|86125.7|86050.6|86133|86069.4|86091.8|86024|702
1624233600000|2021-06-21 00:00:00|86127|86050|86120.6|86070.6|86133.8|86074.8|86099.4|86030.1|883
1624233900000|2021-06-21 00:05:00|86121.6|86071.6|86111.6|86041.1|86134.1|86073|86100.8|86031.1|821
1624234200000|2021-06-21 00:10:00|86111.8|86041.2|86106.5|86033.3|86125.4|86052.2|86082|86022.9|760
1624234500000|2021-06-21 00:15:00|86105.9|86033.6|86108.5|86058.5|86120.1|86058.8|86085.5|86027.6|675
1624234800000|2021-06-21 00:20:00|86106.1|86056.1|86112.1|86062.1|86131.4|86078.3|86099.2|86045.7|694
1624235100000|2021-06-21 00:25:00|86112.7|86062.7|86111.3|86061.3|86127|86067.8|86104.4|86054|711
1624235400000|2021-06-21 00:30:00|86112.2|86062.2|86099.9|86049.9|86138.7|86077.4|86091.2|86027.4|882
1624235700000|2021-06-21 00:35:00|86110.1|86039.6|86101|86051|86117.5|86061.8|86093.5|86032.9|850
1624236000000|2021-06-21 00:40:00|86100.7|86050.7|86091.9|86041.9|86112.2|86062.2|86089.1|86039.1|915
1624236300000|2021-06-21 00:45:00|86093|86043|86121.4|86071.4|86130.6|86080.6|86088.4|86019|819
1624236600000|2021-06-21 00:50:00|86122|86072|86106.6|86056.6|86129.9|86072|86081.3|86018.2|921
1624236900000|2021-06-21 00:55:00|86107.2|86057.2|86120.6|86070.6|86130.6|86071.8|86096.2|86038.7|739
1624237200000|2021-06-21 01:00:00|86120.4|86070.4|86137.6|86087.6|86156.5|86104.4|86115.8|86056.2|972
1624237500000|2021-06-21 01:05:00|86133.4|86083.4|86118.1|86068.1|86177.3|86119.3|86106.6|86056.6|1015
1624237800000|2021-06-21 01:10:00|86118.3|86068.3|86140.8|86090.8|86148.3|86098.3|86110.9|86060.9|825
1624238100000|2021-06-21 01:15:00|86141.1|86091.1|86134.4|86084.4|86145.7|86095.7|86095.8|86045.8|883
1624238400000|2021-06-21 01:20:00|86134.5|86084.5|86112.1|86062.1|86134.5|86084.5|86106.9|86056.9|922
1624238700000|2021-06-21 01:25:00|86112.4|86062.4|86130.6|86080.6|86132.7|86082.7|86095|86045|858
1624239000000|2021-06-21 01:30:00|86130.7|86080.7|86118.6|86068.6|86143.3|86093.3|86115.1|86062.2|938
1624239300000|2021-06-21 01:35:00|86118.9|86068.9|86110.8|86060.8|86125.1|86075.1|86108.2|86058.2|952
1624239600000|2021-06-21 01:40:00|86110.6|86060.6|86132.5|86082.5|86132.5|86082.5|86072.9|86022.9|963
1624239900000|2021-06-21 01:45:00|86132.3|86082.3|86118.3|86068.3|86140.2|86090.2|86111.6|86061.6|881
1624240200000|2021-06-21 01:50:00|86118.7|86068.7|86169.8|86119.8|86175.4|86125.4|86115.6|86065.6|788
1624240500000|2021-06-21 01:55:00|86169.7|86119.7|86186.8|86136.8|86199.8|86149.8|86160.3|86110.3|903
1624240800000|2021-06-21 02:00:00|86188.3|86138.3|86147|86097|86190.8|86140.8|86145.8|86095.8|993
1624241100000|2021-06-21 02:05:00|86146.8|86096.8|86111.7|86061.7|86148.8|86098.8|86084.3|86034.3|873
1624241400000|2021-06-21 02:10:00|86111.6|86061.6|86122.3|86072.3|86122.3|86072.3|86093.2|86043.2|1024
1624241700000|2021-06-21 02:15:00|86120.7|86070.7|86130.1|86080.1|86134.6|86080.4|86095.4|86045.4|894
1624242000000|2021-06-21 02:20:00|86129.9|86079.9|86108.5|86058.5|86129.9|86079.9|86100.6|86042.2|800
1624242300000|2021-06-21 02:25:00|86108.3|86058.3|86127.9|86077.9|86138.5|86083.3|86082.5|86032.5|930
1624242600000|2021-06-21 02:30:00|86126.8|86076.8|86102.3|86052.3|86145.1|86095.1|86094.4|86035.4|858
1624242900000|2021-06-21 02:35:00|86102.4|86052.4|86100.4|86050.4|86127|86066.7|86077.1|86027.1|995
1624243200000|2021-06-21 02:40:00|86100|86050|86102.7|86052.7|86114.1|86064.1|86094.6|86044.6|943
1624243500000|2021-06-21 02:45:00|86104.5|86054.5|86139.6|86089.6|86144.3|86094.3|86097.2|86047.2|873
1624243800000|2021-06-21 02:50:00|86139.3|86089.3|86158|86108|86160.9|86110.9|86135.3|86085.3|773
1624244100000|2021-06-21 02:55:00|86159.4|86109.4|86137.3|86087.3|86172.9|86122.9|86137.3|86087.3|874
1624244400000|2021-06-21 03:00:00|86137.1|86087.1|86132.1|86082.1|86161.8|86111.8|86103.9|86053.9|1029
1624244700000|2021-06-21 03:05:00|86132|86082|86140|86090|86149.1|86099.1|86130.9|86080.9|904
1624245000000|2021-06-21 03:10:00|86139.9|86089.9|86167.5|86117.5|86168.9|86118.9|86121.8|86071.8|1010
1624245300000|2021-06-21 03:15:00|86167.4|86117.4|86190.5|86140.5|86201|86151|86166.2|86116.2|990
1624245600000|2021-06-21 03:20:00|86190.6|86140.6|86211.8|86161.8|86217.3|86167.3|86182.1|86132.1|943
1624245900000|2021-06-21 03:25:00|86212.1|86162.1|86194.3|86144.3|86223.4|86173.4|86193.9|86143.9|1039
1624246200000|2021-06-21 03:30:00|86194|86144|86256.5|86206.5|86259.4|86209.4|86191.3|86141.3|1029
1624246500000|2021-06-21 03:35:00|86256.1|86206.1|86243.7|86193.7|86256.9|86206.9|86235.1|86185.1|982
1624246800000|2021-06-21 03:40:00|86243.9|86193.9|86251.8|86201.8|86258.8|86208.8|86232.3|86182.3|948
1624247100000|2021-06-21 03:45:00|86251.4|86201.4|86251.5|86201.5|86278|86228|86249.7|86199.7|941
1624247400000|2021-06-21 03:50:00|86251|86201|86217.3|86167.3|86254.4|86204.4|86217|86167|939
1624247700000|2021-06-21 03:55:00|86217.9|86167.9|86208.5|86158.5|86218.9|86168.9|86194.3|86144.3|941
1624248000000|2021-06-21 04:00:00|86207.7|86157.7|86193.5|86143.5|86209.9|86159.9|86191.3|86141.3|868
1624248300000|2021-06-21 04:05:00|86193.9|86143.9|86182.5|86132.5|86195.6|86145.6|86177.8|86127.8|784
1624248600000|2021-06-21 04:10:00|86182.4|86132.4|86170.1|86120.1|86186.9|86136.9|86163.1|86113.1|840
1624248900000|2021-06-21 04:15:00|86170.2|86120.2|86178.2|86128.2|86184.6|86134.6|86170.1|86120.1|716
1624249200000|2021-06-21 04:20:00|86178.1|86128.1|86185.2|86135.2|86188.3|86138.3|86175.2|86125.2|745
1624249500000|2021-06-21 04:25:00|86183.2|86133.2|86193.9|86143.9|86200.3|86150.3|86181.6|86131.6|763
1624249800000|2021-06-21 04:30:00|86193.8|86143.8|86192|86142|86212.6|86162.6|86159|86109|650
1624250100000|2021-06-21 04:35:00|86191.9|86141.9|86234.8|86184.8|86243.8|86193.8|86171.9|86121.9|789
1624250400000|2021-06-21 04:40:00|86235.2|86185.2|86197.8|86147.8|86235.2|86185.2|86164.1|86114.1|783
1624250700000|2021-06-21 04:45:00|86196.6|86146.6|86202.2|86152.2|86224.3|86174.3|86196.6|86146.6|671
1624251000000|2021-06-21 04:50:00|86202.8|86152.8|86201.2|86151.2|86211.9|86161.9|86199.9|86149.9|621
1624251300000|2021-06-21 04:55:00|86201|86151|86153.6|86103.6|86203.2|86153.2|86152.6|86102.6|748
1624251600000|2021-06-21 05:00:00|86154.3|86104.3|86169.6|86119.6|86172|86122|86154.1|86104.1|861
1624251900000|2021-06-21 05:05:00|86170.1|86120.1|86185.2|86135.2|86189.3|86139.3|86165.6|86115.6|920
1624252200000|2021-06-21 05:10:00|86185.3|86135.3|86188.4|86138.4|86190.7|86140.7|86175|86125|887
1624252500000|2021-06-21 05:15:00|86188.5|86138.5|86219.1|86169.1|86237.4|86187.4|86185.9|86135.9|999
1624252800000|2021-06-21 05:20:00|86218.9|86168.9|86204|86154|86223.2|86173.2|86199.9|86149.9|883
1624253100000|2021-06-21 05:25:00|86204.1|86154.1|86196.5|86146.5|86252.7|86202.7|86187.5|86137.5|886
1624253400000|2021-06-21 05:30:00|86197.5|86147.5|86240.6|86190.6|86246.3|86196.3|86195.8|86145.8|1095
1624253700000|2021-06-21 05:35:00|86240.9|86190.9|86212.9|86162.9|86242|86192|86193.6|86143.6|943
1624254000000|2021-06-21 05:40:00|86213|86163|86227.6|86177.6|86234.1|86184.1|86200.8|86150.8|918
1624254300000|2021-06-21 05:45:00|86228|86178|86238.8|86188.8|86269.3|86219.3|86206.9|86156.9|953
1624254600000|2021-06-21 05:50:00|86238.5|86188.5|86241|86191|86242.3|86192.3|86228.4|86178.4|890
1624254900000|2021-06-21 05:55:00|86240|86190|86176.1|86126.1|86254.5|86204.5|86169.4|86106.9|909
1624255200000|2021-06-21 06:00:00|86176.8|86126.8|86178.4|86128.4|86188.8|86145.3|86141|86091|1064
1624255500000|2021-06-21 06:05:00|86178.3|86128.3|86165.2|86140.2|86198.9|86160.4|86129|86092.4|1000
1624255800000|2021-06-21 06:10:00|86164.5|86139.5|86136.9|86111.9|86174.3|86142|86112.4|86077.4|1062
1624256100000|2021-06-21 06:15:00|86134.5|86109.5|86112.7|86062.7|86169.2|86131.2|86095.9|86056.4|971
1624256400000|2021-06-21 06:20:00|86112.5|86062.5|86037.9|86012.9|86125.3|86078.8|86019.1|85986|983
1624256700000|2021-06-21 06:25:00|86038.3|86013.3|86047.1|86022.1|86075.9|86037.2|86030.4|85990.2|1027
1624257000000|2021-06-21 06:30:00|86047.5|86022.5|86021.2|85996.2|86067.8|86042.8|86011.2|85986.2|1029
1624257300000|2021-06-21 06:35:00|86021.7|85996.7|86049.7|86024.7|86057.7|86032.7|85991.7|85966.7|1014
1624257600000|2021-06-21 06:40:00|86049.4|86024.4|86026.4|86001.4|86093.3|86050.6|86009.6|85984.6|984
1624257900000|2021-06-21 06:45:00|86026|86001|85997.7|85972.7|86036.1|86011.1|85995|85970|954
1624258200000|2021-06-21 06:50:00|85997|85972|85958.1|85933.1|86034.9|86009.9|85951.2|85926.2|1046
1624258500000|2021-06-21 06:55:00|85958.3|85933.3|86031.4|86006.4|86063.7|86038.7|85943.3|85918.3|1126
1624258800000|2021-06-21 07:00:00|86032.1|86007.1|86098.2|86073.2|86099.7|86074.7|85991.1|85966.1|1108
1624259100000|2021-06-21 07:05:00|86098.6|86073.6|86297.8|86247.8|86306|86263|86083.2|86058.2|1168
1624259400000|2021-06-21 07:10:00|86302|86252|86293.1|86243.1|86329.4|86289.2|86273.7|86231.7|1121
1624259700000|2021-06-21 07:15:00|86296.3|86246.3|86388.2|86338.2|86402.2|86360|86282.4|86246.3|1134
1624260000000|2021-06-21 07:20:00|86391.5|86341.5|86351.4|86326.4|86423|86388.6|86349.8|86324.8|1091
1624260300000|2021-06-21 07:25:00|86351.3|86326.3|86334|86309|86362.4|86333.2|86310.7|86273.2|1032
1624260600000|2021-06-21 07:30:00|86332.6|86307.6|86231.1|86206.1|86351.7|86319.4|86231.1|86195.4|1103
1624260900000|2021-06-21 07:35:00|86230.2|86205.2|86205.1|86180.1|86266.7|86228.7|86195.7|86157.5|1106
1624261200000|2021-06-21 07:40:00|86205.6|86180.6|86155.1|86130.1|86219.5|86180.6|86151.7|86116.6|1133
1624261500000|2021-06-21 07:45:00|86155.7|86130.7|86100.9|86075.9|86188|86150.1|86033.4|86008.4|1228
1624261800000|2021-06-21 07:50:00|86100.8|86075.8|86084.4|86059.4|86123.3|86098.3|86067.2|86042.2|1166
1624262100000|2021-06-21 07:55:00|86075.2|86050.2|86089.4|86064.4|86101.6|86076.6|86048.7|86023.7|1106
1624262400000|2021-06-21 08:00:00|86089.2|86064.2|86154.5|86129.5|86159.1|86132.2|86066.3|86041.3|1099
1624262700000|2021-06-21 08:05:00|86155.3|86130.3|86085.8|86060.8|86162.6|86137.6|86085.8|86060.8|1110
1624263000000|2021-06-21 08:10:00|86086|86061|86090.2|86065.2|86110.9|86085.9|86065.4|86040.4|1059
1624263300000|2021-06-21 08:15:00|86090.9|86065.9|86098.4|86073.4|86128.4|86103.4|86090.9|86065.9|1000
1624263600000|2021-06-21 08:20:00|86098.5|86073.5|86118.4|86093.4|86130.9|86105.9|86086.8|86061.8|961
1624263900000|2021-06-21 08:25:00|86119.1|86094.1|86084|86059|86130.6|86105.6|86083.5|86058.5|1002
1624264200000|2021-06-21 08:30:00|86083.4|86058.4|86059.6|86034.6|86084.7|86059.7|86025.9|86000.9|1057
1624264500000|2021-06-21 08:35:00|86058.7|86033.7|86056.2|86031.2|86069.4|86044.4|86006.7|85981.7|1094
1624264800000|2021-06-21 08:40:00|86055.9|86030.9|86022.2|85997.2|86055.9|86030.9|86006.4|85981.4|982
1624265100000|2021-06-21 08:45:00|86021.5|85996.5|86036.7|86011.7|86048.1|86023.1|86017|85992|985
1624265400000|2021-06-21 08:50:00|86036.6|86011.6|85942.6|85917.6|86037.8|86012.8|85939.5|85914.5|1037
1624265700000|2021-06-21 08:55:00|85941.7|85916.7|85987.6|85962.6|86006.5|85980.9|85936.4|85911.4|1092
1624266000000|2021-06-21 09:00:00|85988.1|85963.1|86012.5|85987.5|86017.7|85992.7|85979.4|85954.4|1048
1624266300000|2021-06-21 09:05:00|86012.2|85987.2|85995.1|85970.1|86031.1|86006.1|85972.8|85947.8|935
1624266600000|2021-06-21 09:10:00|85994.8|85969.8|85984.6|85959.6|86008|85983|85982.4|85957.4|949
1624266900000|2021-06-21 09:15:00|85984.3|85959.3|85985.7|85960.7|85997.3|85962.9|85969.7|85944.7|936
1624267200000|2021-06-21 09:20:00|85985.8|85960.8|85938|85913|85995|85970|85920.6|85895.6|1019
1624267500000|2021-06-21 09:25:00|85938.3|85913.3|85920.5|85895.5|85949.8|85924.8|85908.7|85883.7|1066
1624267800000|2021-06-21 09:30:00|85921|85896|85938.5|85913.5|85943.5|85918.5|85921|85896|979
1624268100000|2021-06-21 09:35:00|85938.3|85913.3|86015.9|85990.9|86027.6|85993.3|85919.3|85894.3|939
1624268400000|2021-06-21 09:40:00|86016.8|85991.8|86010|85985|86018.7|85993.7|85981.8|85956.8|944
1624268700000|2021-06-21 09:45:00|86011.4|85986.4|86032.3|86007.3|86039|86014|86003.1|85978.1|888
1624269000000|2021-06-21 09:50:00|86032.7|86007.7|85990|85965|86032.8|86007.8|85985|85960|977
1624269300000|2021-06-21 09:55:00|85989.3|85964.3|85935.8|85910.8|86000.8|85975.8|85935.4|85910.4|961
1624269600000|2021-06-21 10:00:00|85935.9|85910.9|85912.8|85887.8|85940.8|85915.8|85881.9|85856.9|980
1624269900000|2021-06-21 10:05:00|85912.7|85887.7|85908|85883|85913.6|85888.6|85887.9|85862.9|854
1624270200000|2021-06-21 10:10:00|85908.4|85883.4|85926.7|85901.7|85937.3|85912.3|85904.1|85879.1|834
1624270500000|2021-06-21 10:15:00|85926.9|85901.9|85922.8|85897.8|85940.6|85915.6|85896.8|85871.8|878
1624270800000|2021-06-21 10:20:00|85922.4|85897.4|85932.4|85907.4|85945.5|85920.5|85909.8|85884.8|899
1624271100000|2021-06-21 10:25:00|85932.5|85907.5|85933.4|85908.4|85947.7|85922.7|85916|85891|962
1624271400000|2021-06-21 10:30:00|85933.2|85908.2|85957.6|85932.6|85986.4|85961.4|85928.7|85903.7|991
1624271700000|2021-06-21 10:35:00|85957.4|85932.4|85934|85909|85984.2|85959.2|85934|85909|920
1624272000000|2021-06-21 10:40:00|85934.3|85909.3|85910.3|85885.3|85953.1|85928.1|85892.1|85867.1|934
1624272300000|2021-06-21 10:45:00|85911.7|85886.7|85909.1|85884.1|85916.8|85891.8|85874|85849|911
1624272600000|2021-06-21 10:50:00|85911.2|85886.2|85925|85900|85927.2|85902.2|85906.2|85881.2|782
1624272900000|2021-06-21 10:55:00|85924.9|85899.9|85904|85879|85927.7|85902.7|85885.9|85860.9|907
1624273200000|2021-06-21 11:00:00|85904.9|85879.9|85901.2|85876.2|85918|85893|85881.4|85856.4|988
1624273500000|2021-06-21 11:05:00|85899.8|85874.8|85931.1|85906.1|85947.1|85922.1|85897.9|85872.9|918
1624273800000|2021-06-21 11:10:00|85931.5|85906.5|85921.9|85896.9|85941.1|85916.1|85910.6|85885.6|897
1624274100000|2021-06-21 11:15:00|85921.8|85896.8|85940.9|85915.9|85961.8|85936.8|85915.4|85890.4|960
1624274400000|2021-06-21 11:20:00|85941.1|85916.1|85903.2|85878.2|85954|85929|85894.6|85869.6|943
1624274700000|2021-06-21 11:25:00|85902.8|85877.8|85931.8|85906.8|85938|85913|85900.9|85875.9|920
1624275000000|2021-06-21 11:30:00|85932.2|85907.2|85958.7|85933.7|85959.3|85934.3|85917.2|85892.2|915
1624275300000|2021-06-21 11:35:00|85958.5|85933.5|85971.1|85946.1|85971.1|85946.1|85941.1|85916.1|905
1624275600000|2021-06-21 11:40:00|85971.7|85946.7|85993.2|85968.2|86006.1|85981.1|85968.4|85943.4|919
1624275900000|2021-06-21 11:45:00|85993.1|85968.1|85999|85974|86002.2|85977.2|85972.2|85947.2|920
1624276200000|2021-06-21 11:50:00|86000.7|85975.7|85942.1|85917.1|86017.7|85992.7|85939.6|85914.6|1001
1624276500000|2021-06-21 11:55:00|85943.1|85918.1|85923.5|85898.5|85957.9|85932.9|85906|85881|1111
1624276800000|2021-06-21 12:00:00|85923.7|85898.7|85946.6|85921.6|85959.5|85934.5|85920.9|85895.9|981
1624277100000|2021-06-21 12:05:00|85947.2|85922.2|85947.5|85922.5|85985.1|85960.1|85942|85917|949
1624277400000|2021-06-21 12:10:00|85946.8|85921.8|85933.8|85908.8|85955.9|85930.9|85928|85903|1019
1624277700000|2021-06-21 12:15:00|85932.7|85907.7|85939|85914|85955.6|85930.6|85929.8|85904.8|912
1624278000000|2021-06-21 12:20:00|85938.3|85913.3|85995.8|85970.8|85996.3|85971.3|85928.1|85903.1|1132
1624278300000|2021-06-21 12:25:00|85996|85971|85974|85949|86010.3|85985.3|85972.8|85947.8|950
1624278600000|2021-06-21 12:30:00|85974.8|85949.8|85987.4|85962.4|85992.7|85967.7|85973|85948|971
1624278900000|2021-06-21 12:35:00|85987.6|85962.6|85936|85911|85993.8|85968.8|85927.4|85902.4|1006
1624279200000|2021-06-21 12:40:00|85935.8|85910.8|85968.8|85943.8|85980.1|85955.1|85933.6|85908.6|969
1624279500000|2021-06-21 12:45:00|85967.2|85942.2|85964.3|85939.3|85978.3|85953.3|85929.9|85904.9|1062
1624279800000|2021-06-21 12:50:00|85964.5|85939.5|85935.7|85910.7|85966.1|85941.1|85931.9|85906.9|921
1624280100000|2021-06-21 12:55:00|85935.3|85910.3|85930.3|85905.3|85945.2|85920.2|85924.7|85899.7|1001
1624280400000|2021-06-21 13:00:00|85927.9|85902.9|85930.2|85905.2|85936.1|85911.1|85914.3|85889.3|1014
1624280700000|2021-06-21 13:05:00|85930.3|85905.3|85913.5|85888.5|85936.9|85911.9|85901.5|85876.5|979
1624281000000|2021-06-21 13:10:00|85912.6|85887.6|85900.6|85875.6|85915.6|85890.6|85882.8|85857.8|903
1624281300000|2021-06-21 13:15:00|85901|85876|85764.3|85739.3|85903.4|85878.4|85763.1|85738.1|1027
1624281600000|2021-06-21 13:20:00|85764.4|85739.4|85692.6|85667.6|85772|85747|85689.8|85664.8|1112
1624281900000|2021-06-21 13:25:00|85694.3|85669.3|85711.7|85686.7|85713.8|85688.8|85683.9|85658.9|970
1624282200000|2021-06-21 13:30:00|85711.6|85686.6|85800.1|85775.1|85809.7|85781.6|85679.2|85654.2|1188
1624282500000|2021-06-21 13:35:00|85800.7|85775.7|85693.2|85668.2|85809.3|85784.3|85689.7|85664.7|1158
1624282800000|2021-06-21 13:40:00|85693.3|85668.3|85688.5|85663.5|85728.6|85703.6|85680.7|85655.7|1142
1624283100000|2021-06-21 13:45:00|85689.9|85664.9|85709.2|85684.2|85711|85686|85682.2|85657.2|1265
1624283400000|2021-06-21 13:50:00|85709.8|85684.8|85697.5|85672.5|85732.8|85707.8|85685.2|85660.2|1689
1624283700000|2021-06-21 13:55:00|85695.1|85670.1|85640|85615|85700.7|85675.7|85637.3|85612.3|1772
1624284000000|2021-06-21 14:00:00|85640.1|85615.1|85567.1|85542.1|85658|85633|85563.7|85538.7|1710
1624284300000|2021-06-21 14:05:00|85566.6|85541.6|85566.2|85541.2|85589.3|85564.3|85554.5|85529.5|1643
1624284600000|2021-06-21 14:10:00|85567.8|85542.8|85587.4|85562.4|85617.4|85592.4|85548.1|85523.1|1616
1624284900000|2021-06-21 14:15:00|85587.7|85562.7|85600.1|85575.1|85600.4|85575.4|85561.6|85536.6|1641
1624285200000|2021-06-21 14:20:00|85599.5|85574.5|85610|85585|85619.5|85594.5|85563.5|85538.5|1676
1624285500000|2021-06-21 14:25:00|85610.4|85585.4|85562.4|85537.4|85628.3|85603.3|85557.3|85532.3|1683
1624285800000|2021-06-21 14:30:00|85562.2|85537.2|85574.7|85549.7|85584.2|85559.2|85530.8|85505.8|1609
1624286100000|2021-06-21 14:35:00|85575.3|85550.3|85495|85470|85584|85559|85486.5|85461.5|1689
1624286400000|2021-06-21 14:40:00|85495.1|85470.1|85461.3|85436.3|85505|85480|85454.9|85429.9|1565
1624286700000|2021-06-21 14:45:00|85461.2|85436.2|85465.2|85440.2|85481.8|85456.8|85447.2|85422.2|1461
1624287000000|2021-06-21 14:50:00|85464.4|85439.4|85434.9|85409.9|85464.4|85439.4|85423.9|85398.9|1619
1624287300000|2021-06-21 14:55:00|85435|85410|85509.9|85484.9|85524.3|85499.3|85433.6|85408.6|1854
1624287600000|2021-06-21 15:00:00|85510.2|85485.2|85519.4|85494.4|85536.6|85511.6|85484.8|85459.8|1814
1624287900000|2021-06-21 15:05:00|85519.2|85494.2|85495.9|85470.9|85529.4|85504.4|85491.6|85466.6|1445
1624288200000|2021-06-21 15:10:00|85496.2|85471.2|85495.4|85470.4|85499|85474|85479.3|85454.3|1432
1624288500000|2021-06-21 15:15:00|85494.2|85469.2|85447.9|85422.9|85494.2|85469.2|85418.9|85393.9|1406
1624288800000|2021-06-21 15:20:00|85448.2|85423.2|85444|85419|85448.7|85423.7|85423.3|85398.3|1222
1624289100000|2021-06-21 15:25:00|85443.8|85418.8|85440.8|85415.8|85454|85429|85432.9|85407.9|1514
1624289400000|2021-06-21 15:30:00|85441.4|85416.4|85480.9|85455.9|85491.1|85466.1|85435.6|85410.6|1597
1624289700000|2021-06-21 15:35:00|85482.7|85457.7|85463.7|85438.7|85485.7|85460.7|85457.9|85432.9|1425
1624290000000|2021-06-21 15:40:00|85463.6|85438.6|85368.2|85343.2|85468.3|85443.3|85359.3|85323.1|1412
1624290300000|2021-06-21 15:45:00|85368|85343|85345|85320|85374.2|85343.1|85326.8|85287.3|1318
1624290600000|2021-06-21 15:50:00|85344.4|85319.4|85378.3|85353.3|85399|85361.3|85342.2|85310.3|1401
1624290900000|2021-06-21 15:55:00|85378.2|85353.2|85415.7|85390.7|85418.4|85393.4|85370.9|85345.9|1322
1624291200000|2021-06-21 16:00:00|85415.9|85390.9|85406.6|85356.6|85424.7|85391.3|85382.6|85341.7|1307
1624291500000|2021-06-21 16:05:00|85406.9|85356.9|85376.5|85326.5|85407.1|85368.7|85361.3|85324.9|1022
1624291800000|2021-06-21 16:10:00|85376|85326|85378.1|85353.1|85387.3|85354.4|85364.6|85325.5|1029
1624292100000|2021-06-21 16:15:00|85378|85353|85363.3|85338.3|85400.4|85365.8|85327.1|85286|1249
1624292400000|2021-06-21 16:20:00|85362.9|85337.9|85363.9|85338.9|85393.3|85355.1|85356.3|85322.2|1084
1624292700000|2021-06-21 16:25:00|85364.3|85339.3|85343.9|85318.9|85368.9|85340.7|85342.6|85313.9|940
1624293000000|2021-06-21 16:30:00|85343.6|85318.6|85310.5|85285.5|85344.7|85319.7|85309.1|85275.4|1120
1624293300000|2021-06-21 16:35:00|85310.6|85285.6|85283.8|85258.8|85315|85286.5|85279.9|85243.8|903
1624293600000|2021-06-21 16:40:00|85283.9|85258.9|85291.8|85241.8|85297|85264|85266.9|85232.5|1053
1624293900000|2021-06-21 16:45:00|85291.9|85241.9|85312.2|85287.2|85324.5|85288.3|85272.8|85241.6|1022
1624294200000|2021-06-21 16:50:00|85312.4|85287.4|85316|85291|85327.1|85291.1|85279|85236.7|1249
1624294500000|2021-06-21 16:55:00|85315.4|85290.4|85327.9|85302.9|85337.5|85303.3|85306.5|85269.8|1190
1624294800000|2021-06-21 17:00:00|85327.5|85302.5|85324.5|85274.5|85365.9|85326.2|85311.4|85273.2|1262
1624295100000|2021-06-21 17:05:00|85324.4|85274.4|85315.9|85290.9|85344|85298.8|85311.3|85274.4|1163
1624295400000|2021-06-21 17:10:00|85315.2|85290.2|85316.3|85291.3|85340|85298.4|85311.7|85274.8|1127
1624295700000|2021-06-21 17:15:00|85316.2|85291.2|85321|85296|85339.3|85301.8|85310.1|85275.7|1090
1624296000000|2021-06-21 17:20:00|85320.9|85295.9|85311.5|85286.5|85335.9|85297.4|85311.4|85269.6|989
1624296300000|2021-06-21 17:25:00|85311.3|85286.3|85336.4|85286.4|85338.7|85297.1|85311.1|85270.8|947
1624296600000|2021-06-21 17:30:00|85336.7|85286.7|85323.1|85298.1|85336.8|85300.7|85307|85270.5|1057
1624296900000|2021-06-21 17:35:00|85322.9|85297.9|85321.9|85296.9|85335.4|85304.7|85315.7|85283.2|1121
1624297200000|2021-06-21 17:40:00|85322.7|85297.7|85335.2|85285.2|85336.8|85299.1|85312.5|85272.3|1406
1624297500000|2021-06-21 17:45:00|85335.1|85285.1|85319.5|85294.5|85339.7|85304|85317.4|85275.2|1218
1624297800000|2021-06-21 17:50:00|85319.4|85294.4|85289.2|85264.2|85333.8|85298.8|85283.6|85233.6|1150
1624298100000|2021-06-21 17:55:00|85290|85265|85331.8|85306.8|85361.5|85311.5|85288.6|85258.1|1223
1624298400000|2021-06-21 18:00:00|85332.8|85307.8|85344.9|85294.9|85368.4|85334.5|85328.8|85291.6|1298
1624298700000|2021-06-21 18:05:00|85345.3|85295.3|85336|85311|85364|85325.2|85327.2|85289|1047
1624299000000|2021-06-21 18:10:00|85335.9|85310.9|85323.8|85298.8|85348.1|85315.3|85320.7|85286.7|1077
1624299300000|2021-06-21 18:15:00|85324.1|85299.1|85316.5|85291.5|85344.3|85304.3|85313.8|85276.5|1112
1624299600000|2021-06-21 18:20:00|85319.3|85294.3|85333.1|85308.1|85341.7|85310.2|85314.8|85280.7|1160
1624299900000|2021-06-21 18:25:00|85332.7|85307.7|85313.3|85288.3|85333.9|85308.7|85307.7|85269|1131
1624300200000|2021-06-21 18:30:00|85313.2|85288.2|85323.1|85273.1|85334.4|85296|85310.6|85270.9|1069
1624300500000|2021-06-21 18:35:00|85322.8|85272.8|85322.2|85297.2|85333.2|85298.1|85315.8|85265.8|1117
1624300800000|2021-06-21 18:40:00|85322.1|85297.1|85335.1|85285.1|85338.7|85301.2|85313.7|85276.6|1113
1624301100000|2021-06-21 18:45:00|85335.2|85285.2|85332|85282|85338.4|85303.5|85318.4|85277.9|826
1624301400000|2021-06-21 18:50:00|85332.1|85282.1|85317.6|85267.6|85333.2|85283.2|85304.2|85267|796
1624301700000|2021-06-21 18:55:00|85318.8|85268.8|85373.6|85323.6|85373.8|85329.7|85308.5|85267.7|1164
1624302000000|2021-06-21 19:00:00|85372|85322|85313.6|85263.6|85375.2|85325.2|85297.6|85259.3|1296
1624302300000|2021-06-21 19:05:00|85314.2|85264.2|85277.8|85252.8|85314.4|85276.8|85276.1|85235.8|1017
1624302600000|2021-06-21 19:10:00|85277.6|85252.6|85280.2|85255.2|85283.5|85258.5|85271.3|85246.3|955
1624302900000|2021-06-21 19:15:00|85280.6|85255.6|85267.9|85242.9|85290|85260|85260.5|85224|1004
1624303200000|2021-06-21 19:20:00|85268.1|85243.1|85288.5|85263.5|85291.4|85266.4|85263.4|85238.4|883
1624303500000|2021-06-21 19:25:00|85288|85263|85313.8|85288.8|85330.6|85295.2|85283.3|85250.2|1024
1624303800000|2021-06-21 19:30:00|85314.1|85289.1|85310.5|85260.5|85345.1|85301.7|85301.5|85251.5|1226
1624304100000|2021-06-21 19:35:00|85310.3|85260.3|85306.8|85256.8|85337.2|85294.3|85291.8|85241.8|963
1624304400000|2021-06-21 19:40:00|85308.6|85258.6|85317.9|85267.9|85336.7|85286.7|85297.4|85254.7|951
1624304700000|2021-06-21 19:45:00|85317.8|85267.8|85313.9|85263.9|85324.3|85286.3|85296.6|85257.3|945
1624305000000|2021-06-21 19:50:00|85313.8|85263.8|85301.3|85276.3|85333|85294.8|85289|85253.2|1112
1624305300000|2021-06-21 19:55:00|85301|85276|85336.3|85286.3|85344.6|85305.3|85298.6|85261.6|1260
1624305600000|2021-06-21 20:00:00|85336.8|85286.8|85330.6|85280.6|85363.8|85313.8|85325|85276.5|1230
1624305900000|2021-06-21 20:05:00|85330.9|85280.9|85291.2|85241.2|85331.3|85281.3|85279.9|85229.9|964
1624306200000|2021-06-21 20:10:00|85291.6|85241.6|85299.4|85249.4|85304.5|85267.6|85286.5|85240.3|755
1624306500000|2021-06-21 20:15:00|85299.3|85249.3|85300.8|85250.8|85303.5|85253.5|85296.4|85246.4|470
1624306800000|2021-06-21 20:20:00|85300.5|85250.5|85318.1|85268.1|85351.5|85301.5|85299.7|85249.7|576
1624307100000|2021-06-21 20:25:00|85318.3|85268.3|85338.6|85288.6|85349.9|85299.9|85317.3|85267.3|765
1624307400000|2021-06-21 20:30:00|85340.2|85290.2|85306.7|85256.7|85340.7|85290.7|85306.1|85256.1|938
1624307700000|2021-06-21 20:35:00|85309.1|85259.1|85305.9|85255.9|85322.5|85272.5|85302.7|85252.7|817
1624308000000|2021-06-21 20:40:00|85305.8|85255.8|85290|85240|85306.6|85256.6|85284.6|85234.6|826
1624308300000|2021-06-21 20:45:00|85291.4|85241.4|85288.4|85238.4|85308.2|85250.9|85273.4|85223.4|1170
1624308600000|2021-06-21 20:50:00|85287.2|85237.2|85287.2|85237.2|85297.2|85247.2|85276.9|85226.9|1353
1624308900000|2021-06-21 20:55:00|85288.1|85238.1|85352.3|85248.3|85371.8|85267.8|85288.1|85229.3|678
1624309200000|2021-06-21 21:00:00|85352|85248.2|85345.2|85257.2|85352.1|85257.2|85345.2|85245.8|12
1624309500000|2021-06-21 21:05:00|85441.4|85337.4|85441.4|85337.4|85441.4|85337.4|85441.4|85337.4|1
1624311600000|2021-06-21 21:40:00|85437.4|85333.4|85429.6|85325.6|85437.4|85333.4|85424.3|85320.3|10
1624311900000|2021-06-21 21:45:00|85429|85325|85402.2|85298.2|85448.9|85344.9|85402.2|85298.2|206
1624312200000|2021-06-21 21:50:00|85402.4|85298.4|85396.8|85292.8|85437.2|85333.2|85387.5|85283.5|354
1624312500000|2021-06-21 21:55:00|85397.3|85293.3|85394.4|85290.4|85424.9|85320.9|85388.4|85284.4|351
1624312800000|2021-06-21 22:00:00|85393.8|85289.8|85423.5|85319.5|85444.1|85340.1|85374.6|85270.6|1086
1624313100000|2021-06-21 22:05:00|85422.9|85318.9|85450.1|85346.1|85462.4|85358.4|85415.7|85311.7|1015
1624313400000|2021-06-21 22:10:00|85451.1|85347.1|85415.3|85311.3|85451.1|85348.5|85412.5|85308.5|999
1624313700000|2021-06-21 22:15:00|85415.4|85311.4|85425.9|85327.1|85431.9|85335.5|85408.3|85304.3|444
1624314000000|2021-06-21 22:20:00|85426.1|85324.8|85400.8|85309.2|85430.7|85334.2|85399|85305.1|574
1624314300000|2021-06-21 22:25:00|85398.5|85308.6|85392.4|85291.5|85405.8|85308.6|85371.3|85267.3|574
1624314600000|2021-06-21 22:30:00|85395.7|85294.8|85391.2|85313|85410|85341.2|85373|85276.6|725
1624314900000|2021-06-21 22:35:00|85390.8|85314.7|85388.7|85338.7|85401|85338.8|85367.4|85297.8|714
1624315200000|2021-06-21 22:40:00|85388|85338|85386.7|85336.7|85402.7|85339.8|85380.4|85320.9|622
1624315500000|2021-06-21 22:45:00|85386.6|85336.6|85375.8|85325.8|85398.1|85336.6|85371.3|85308|602
1624315800000|2021-06-21 22:50:00|85388.4|85310|85387.3|85313.8|85397.7|85329.9|85371.1|85302.1|452
1624316100000|2021-06-21 22:55:00|85386.2|85314.8|85391.5|85318.9|85400.3|85333.7|85374.8|85303.7|528
1624316400000|2021-06-21 23:00:00|85390.5|85320.3|85391.7|85319.9|85401.5|85339.5|85346|85285.7|876
1624316700000|2021-06-21 23:05:00|85391.1|85319|85384.4|85308.3|85395.1|85332.7|85363|85297|833
1624317000000|2021-06-21 23:10:00|85383.6|85307.9|85400.1|85350.1|85412.3|85354.8|85369.2|85307.1|888
1624317300000|2021-06-21 23:15:00|85399.2|85349.2|85397|85347|85416.1|85356.3|85389.3|85336|784
1624317600000|2021-06-21 23:20:00|85401|85351|85391.3|85341.3|85401.4|85351.4|85384.3|85328.6|843
1624317900000|2021-06-21 23:25:00|85390.9|85340.9|85371.1|85321.1|85395.5|85345.5|85367.5|85317.5|721
1624318200000|2021-06-21 23:30:00|85370.9|85320.9|85368.5|85318.5|85376.4|85326.4|85356.7|85306.7|934
1624318500000|2021-06-21 23:35:00|85371|85321|85360.7|85310.7|85371|85321|85348.8|85298.8|820
1624318800000|2021-06-21 23:40:00|85357.2|85307.2|85361|85311|85369.7|85319.7|85347.6|85297.6|564
1624319100000|2021-06-21 23:45:00|85359.9|85309.9|85385.4|85335.4|85386.4|85336.4|85358.9|85308.9|876
1624319400000|2021-06-21 23:50:00|85382.8|85332.8|85389.3|85339.3|85393.9|85343.9|85377.6|85327.6|571
1624319700000|2021-06-21 23:55:00|85389.7|85339.7|85394.1|85344.1|85403.6|85353.6|85383|85333|745
1624320000000|2021-06-22 00:00:00|85393.6|85343.6|85411.5|85361.5|85415.8|85365.8|85393.3|85343.3|943
1624320300000|2021-06-22 00:05:00|85411.2|85361.2|85405.3|85355.3|85421.2|85371.2|85392.8|85342.8|773
1624320600000|2021-06-22 00:10:00|85406.2|85356.2|85415.2|85365.2|85426.4|85376.4|85399.5|85349.5|741
1624320900000|2021-06-22 00:15:00|85415.1|85365.1|85382.9|85332.9|85417.3|85367.3|85378.1|85328.1|1009
1624321200000|2021-06-22 00:20:00|85375.7|85325.7|85382.7|85332.7|85390.2|85340.2|85362.2|85312.2|831
1624321500000|2021-06-22 00:25:00|85382.8|85332.8|85387.7|85337.7|85390.3|85340.3|85375.4|85325.4|921
1624321800000|2021-06-22 00:30:00|85388|85338|85391.3|85341.3|85405.4|85355.4|85386.3|85336.3|848
1624322100000|2021-06-22 00:35:00|85390|85340|85388.8|85338.8|85392.6|85342.6|85382.4|85332.4|624
1624322400000|2021-06-22 00:40:00|85389|85339|85414.9|85364.9|85417.8|85367.8|85389|85339|830
1624322700000|2021-06-22 00:45:00|85414.7|85364.7|85424.4|85374.4|85426|85376|85402|85352|932
1624323000000|2021-06-22 00:50:00|85424|85374|85425|85375|85426|85376|85404.9|85354.9|988
1624323300000|2021-06-22 00:55:00|85424.7|85374.7|85405.2|85355.2|85432.6|85382.6|85404|85354|913
1624323600000|2021-06-22 01:00:00|85405.4|85355.4|85440.7|85390.7|85443|85393|85398.7|85348.7|1295
1624323900000|2021-06-22 01:05:00|85440.8|85390.8|85440.5|85390.5|85448.1|85398.1|85436.1|85386.1|1123
1624324200000|2021-06-22 01:10:00|85440.3|85390.3|85434.3|85384.3|85458.5|85408.5|85433.9|85383.9|1051
1624324500000|2021-06-22 01:15:00|85434.4|85384.4|85432.4|85382.4|85449.7|85399.7|85429|85379|910
1624324800000|2021-06-22 01:20:00|85432.7|85382.7|85444.8|85394.8|85459.4|85409.4|85427.4|85377.4|1058
1624325100000|2021-06-22 01:25:00|85444.9|85394.9|85427.5|85377.5|85452.8|85402.8|85425|85375|943
1624325400000|2021-06-22 01:30:00|85427.7|85377.7|85434.5|85384.5|85440|85390|85425.1|85375.1|1081
1624325700000|2021-06-22 01:35:00|85435.9|85385.9|85416.1|85366.1|85439.1|85389.1|85412.4|85362.4|960
1624326000000|2021-06-22 01:40:00|85416|85366|85407.1|85357.1|85429.8|85379.8|85405.6|85355.6|1062
1624326300000|2021-06-22 01:45:00|85407|85357|85415|85365|85417.1|85367.1|85405.6|85355.6|987
1624326600000|2021-06-22 01:50:00|85414.9|85364.9|85443.1|85393.1|85445.4|85395.4|85414.9|85364.9|984
1624326900000|2021-06-22 01:55:00|85442.6|85392.6|85417.6|85367.6|85447|85397|85417.6|85367.6|999
1624327200000|2021-06-22 02:00:00|85417.7|85367.7|85420.7|85370.7|85426.5|85376.5|85409.3|85359.3|1075
1624327500000|2021-06-22 02:05:00|85420.6|85370.6|85409.3|85359.3|85426.6|85376.6|85407.1|85357.1|1139
1624327800000|2021-06-22 02:10:00|85409.7|85359.7|85441.3|85391.3|85447.6|85397.6|85405.7|85355.7|972
1624328100000|2021-06-22 02:15:00|85441.2|85391.2|85435.8|85385.8|85445.7|85395.7|85431.6|85381.6|935
1624328400000|2021-06-22 02:20:00|85435.9|85385.9|85420.6|85370.6|85441.5|85391.5|85415.2|85365.2|997
1624328700000|2021-06-22 02:25:00|85420.2|85370.2|85414.2|85364.2|85421.4|85371.4|85411.5|85361.5|1009
1624329000000|2021-06-22 02:30:00|85414.3|85364.3|85416|85366|85416.2|85366.2|85398.1|85348.1|1059
1624329300000|2021-06-22 02:35:00|85416.1|85366.1|85420.1|85370.1|85431.8|85381.8|85404.8|85354.8|1021
1624329600000|2021-06-22 02:40:00|85419.8|85369.8|85423.6|85373.6|85429.3|85379.3|85404.2|85354.2|1077
1624329900000|2021-06-22 02:45:00|85424.3|85374.3|85432.1|85382.1|85441.4|85391.4|85419.3|85369.3|978
1624330200000|2021-06-22 02:50:00|85432|85382|85420.6|85370.6|85444.1|85394.1|85414.4|85364.4|952
1624330500000|2021-06-22 02:55:00|85420.7|85370.7|85390|85340|85422.8|85372.8|85389.6|85339.6|1204
1624330800000|2021-06-22 03:00:00|85389.4|85339.4|85428.8|85378.8|85469.5|85419.5|85389.3|85339.3|1084
1624331100000|2021-06-22 03:05:00|85429.4|85379.4|85438.2|85388.2|85440.9|85390.9|85423|85373|804
1624331400000|2021-06-22 03:10:00|85440.1|85390.1|85424.3|85374.3|85440.5|85390.5|85418.2|85368.2|918
1624331700000|2021-06-22 03:15:00|85424.5|85374.5|85412.1|85362.1|85424.5|85374.5|85403.3|85353.3|919
1624332000000|2021-06-22 03:20:00|85411.9|85361.9|85413.4|85363.4|85421.3|85371.3|85407.1|85357.1|704
1624332300000|2021-06-22 03:25:00|85413.5|85363.5|85410|85360|85421.7|85371.7|85403.9|85353.9|860
1624332600000|2021-06-22 03:30:00|85410.1|85360.1|85431.1|85381.1|85433.1|85394.3|85404.4|85359.1|663
1624332900000|2021-06-22 03:35:00|85431.7|85381.7|85425.4|85375.4|85436.2|85393.8|85410.8|85372.1|716
1624333200000|2021-06-22 03:40:00|85426|85376|85433.6|85383.6|85438.1|85399.1|85414.9|85376|749
1624333500000|2021-06-22 03:45:00|85433.3|85383.3|85433|85383|85447.2|85399|85423.5|85377.3|709
1624333800000|2021-06-22 03:50:00|85433.2|85383.2|85423.9|85373.9|85433.6|85391.6|85416.6|85371.9|536
1624334100000|2021-06-22 03:55:00|85424.5|85374.5|85426.7|85376.7|85428.9|85388.7|85410.2|85369.4|566
1624334400000|2021-06-22 04:00:00|85426.6|85376.6|85426.9|85376.9|85430|85389.8|85412.5|85371.4|573
1624334700000|2021-06-22 04:05:00|85426.5|85376.5|85434|85384|85436|85397.1|85419.4|85375.3|472
1624335000000|2021-06-22 04:10:00|85433.8|85383.8|85435.8|85385.8|85438.1|85388.1|85432.4|85382.4|675
1624335300000|2021-06-22 04:15:00|85435.7|85385.7|85429.2|85379.2|85438|85388|85427.4|85377.4|590
1624335600000|2021-06-22 04:20:00|85429.6|85379.6|85432.9|85382.9|85433.8|85390.3|85415.2|85376.2|594
1624335900000|2021-06-22 04:25:00|85432.5|85382.5|85429.2|85379.2|85433|85383|85415.3|85365.3|620
1624336200000|2021-06-22 04:30:00|85429.4|85379.4|85431|85381|85436.3|85389.3|85414.3|85371.7|517
1624336500000|2021-06-22 04:35:00|85430.8|85380.8|85436.7|85386.7|85439.4|85392.4|85415.5|85373.4|575
1624336800000|2021-06-22 04:40:00|85437.7|85387.7|85454.2|85404.2|85460|85418.8|85434.8|85384.8|611
1624337100000|2021-06-22 04:45:00|85453.8|85403.8|85452.7|85402.7|85457.2|85418.5|85437.5|85395.9|467
1624337400000|2021-06-22 04:50:00|85452|85402|85456.3|85406.3|85457.4|85419.7|85442|85397.6|466
1624337700000|2021-06-22 04:55:00|85455.7|85405.7|85481.6|85431.6|85484.8|85444.3|85448.8|85405.7|694
1624338000000|2021-06-22 05:00:00|85482.2|85432.2|85465.3|85415.3|85482.7|85432.7|85465|85415|756
1624338300000|2021-06-22 05:05:00|85465.4|85415.4|85476.7|85426.7|85479.5|85429.5|85464.8|85414.8|696
1624338600000|2021-06-22 05:10:00|85476.9|85426.9|85489.9|85439.9|85490.5|85440.5|85474.8|85424.8|739
1624338900000|2021-06-22 05:15:00|85490.1|85440.1|85512.9|85462.9|85514.1|85464.1|85489.3|85439.3|874
1624339200000|2021-06-22 05:20:00|85513.4|85463.4|85524.7|85474.7|85527.4|85477.4|85510|85460|685
1624339500000|2021-06-22 05:25:00|85524.4|85474.4|85525.1|85475.1|85526.9|85476.9|85517.7|85467.7|741
1624339800000|2021-06-22 05:30:00|85525|85475|85520.7|85470.7|85539.6|85489.6|85520.3|85470.3|970
1624340100000|2021-06-22 05:35:00|85520.5|85470.5|85514.3|85464.3|85520.5|85470.5|85498.6|85448.6|870
1624340400000|2021-06-22 05:40:00|85514.7|85464.7|85494.1|85444.1|85517|85467|85493.6|85443.6|614
1624340700000|2021-06-22 05:45:00|85494.3|85444.3|85511.6|85461.6|85512.5|85462.5|85477.6|85437.8|741
1624341000000|2021-06-22 05:50:00|85511.5|85461.5|85519.3|85469.3|85519.3|85469.3|85499.9|85449.9|793
1624341300000|2021-06-22 05:55:00|85519.4|85469.4|85579|85529|85579|85529|85518.1|85468.1|1169
1624341600000|2021-06-22 06:00:00|85579.1|85529.1|85550.6|85525.6|85596|85556.8|85530.1|85487.7|1397
1624341900000|2021-06-22 06:05:00|85551|85526|85575.9|85550.9|85607.2|85576.7|85549.7|85512.4|1187
1624342200000|2021-06-22 06:10:00|85573.9|85548.9|85580.8|85555.8|85615.6|85578.2|85554.9|85519.5|1314
1624342500000|2021-06-22 06:15:00|85580.6|85555.6|85513.4|85488.4|85592.1|85564|85508.8|85473.9|1407
1624342800000|2021-06-22 06:20:00|85513.8|85488.8|85505.2|85480.2|85564.1|85529.2|85489.7|85452.6|1328
1624343100000|2021-06-22 06:25:00|85504.9|85479.9|85479.4|85454.4|85508.2|85481.4|85458.1|85421.2|1216
1624343400000|2021-06-22 06:30:00|85479|85454|85481.6|85456.6|85488.3|85463.3|85446.9|85421.9|1338
1624343700000|2021-06-22 06:35:00|85480.6|85455.6|85433.4|85408.4|85489.6|85464.6|85425.7|85395.6|1357
1624344000000|2021-06-22 06:40:00|85435.1|85410.1|85415.1|85390.1|85449.1|85415.2|85398|85373|1380
1624344300000|2021-06-22 06:45:00|85415.3|85390.3|85424.8|85399.8|85446.2|85421.2|85407.1|85376.5|1308
1624344600000|2021-06-22 06:50:00|85424.6|85399.6|85384.3|85359.3|85427.9|85402.9|85383.8|85358.8|1367
1624344900000|2021-06-22 06:55:00|85384.4|85359.4|85444.3|85419.3|85450.6|85425.6|85383.5|85352.2|1429
1624345200000|2021-06-22 07:00:00|85442.9|85417.9|85442.1|85417.1|85457.4|85432.4|85420.9|85395.9|1772
1624345500000|2021-06-22 07:05:00|85442.6|85417.6|85506|85481|85512.9|85487.9|85441.3|85416.3|1630
1624345800000|2021-06-22 07:10:00|85505.3|85480.3|85642.2|85617.2|85661.8|85618.5|85503.1|85478.1|1711
1624346100000|2021-06-22 07:15:00|85642.5|85617.5|85532|85507|85642.8|85617.8|85483.5|85458.5|1770
1624346400000|2021-06-22 07:20:00|85533|85508|85512.7|85487.7|85561.5|85527.1|85502.2|85469.2|1550
1624346700000|2021-06-22 07:25:00|85512.3|85487.3|85449.2|85399.2|85533.3|85508.3|85445.2|85395.2|1499
1624347000000|2021-06-22 07:30:00|85449.4|85399.4|85502.9|85477.9|85528.5|85482|85431.8|85389.5|1607
1624347300000|2021-06-22 07:35:00|85502.6|85477.6|85431.6|85406.6|85508.1|85483.1|85422|85397|1496
1624347600000|2021-06-22 07:40:00|85431.5|85406.5|85401.1|85376.1|85441.8|85416.8|85397.3|85372.3|1378
1624347900000|2021-06-22 07:45:00|85403|85378|85438.5|85413.5|85442.2|85417.2|85391.4|85366.4|1490
1624348200000|2021-06-22 07:50:00|85438.6|85413.6|85494.8|85469.8|85502|85477|85411.1|85373.8|1602
1624348500000|2021-06-22 07:55:00|85493.2|85468.2|85537.7|85512.7|85557.4|85532.4|85484|85459|1470
1624348800000|2021-06-22 08:00:00|85537.3|85512.3|85527|85502|85543|85518|85492.5|85467.5|1673
1624349100000|2021-06-22 08:05:00|85528.6|85503.6|85521.9|85496.9|85531|85506|85511.6|85486.6|1354
1624349400000|2021-06-22 08:10:00|85522.1|85497.1|85542.5|85517.5|85543.5|85518.5|85503.7|85478.7|1263
1624349700000|2021-06-22 08:15:00|85542.7|85517.7|85525.3|85500.3|85594.6|85569.6|85522.7|85492.7|1471
1624350000000|2021-06-22 08:20:00|85525.1|85500.1|85535.9|85510.9|85540.4|85515.4|85491.2|85466.2|1255
1624350300000|2021-06-22 08:25:00|85534.1|85509.1|85545.5|85520.5|85554.9|85529.9|85522.8|85497.8|1396
1624350600000|2021-06-22 08:30:00|85545.4|85520.4|85472.1|85447.1|85545.4|85520.4|85471.5|85446.5|1538
1624350900000|2021-06-22 08:35:00|85472.3|85447.3|85466.2|85441.2|85509.2|85484.2|85450.6|85425.6|1563
1624351200000|2021-06-22 08:40:00|85463.4|85438.4|85455|85430|85467.9|85442.9|85437.8|85412.8|1263
1624351500000|2021-06-22 08:45:00|85455.1|85430.1|85462.1|85437.1|85482.6|85457.6|85450.1|85425.1|1285
1624351800000|2021-06-22 08:50:00|85462.2|85437.2|85447.6|85422.6|85494.1|85469.1|85440.1|85415.1|1260
1624352100000|2021-06-22 08:55:00|85449.8|85424.8|85481.6|85456.6|85514.1|85489.1|85449.1|85424.1|1521
1624352400000|2021-06-22 09:00:00|85481.7|85456.7|85506.2|85481.2|85514.4|85489.4|85475.2|85450.2|1343
1624352700000|2021-06-22 09:05:00|85506.6|85481.6|85532.8|85507.8|85548.4|85523.4|85499|85474|1266
1624353000000|2021-06-22 09:10:00|85532.2|85507.2|85542.4|85517.4|85551.8|85526.8|85523.7|85498.7|1234
1624353300000|2021-06-22 09:15:00|85542.7|85517.7|85533.4|85508.4|85557.6|85532.6|85526.5|85501.5|1138
1624353600000|2021-06-22 09:20:00|85533.3|85508.3|85540.7|85515.7|85543.7|85518.7|85501.3|85476.3|1165
1624353900000|2021-06-22 09:25:00|85540.2|85515.2|85567.9|85542.9|85580.9|85543.2|85536|85511|1096
1624354200000|2021-06-22 09:30:00|85567.6|85542.6|85563.8|85538.8|85583.2|85558.2|85555.3|85530.3|1229
1624354500000|2021-06-22 09:35:00|85564.3|85539.3|85623.8|85598.8|85643.2|85618.2|85559.8|85534.8|1554
1624354800000|2021-06-22 09:40:00|85623.2|85598.2|85617|85592|85647|85622|85612.6|85587.6|1384
1624355100000|2021-06-22 09:45:00|85616.9|85591.9|85627.1|85602.1|85646.5|85621.5|85614.5|85589.5|1396
1624355400000|2021-06-22 09:50:00|85628.2|85603.2|85658|85633|85676.9|85651.9|85613.1|85588.1|1316
1624355700000|2021-06-22 09:55:00|85658.6|85633.6|85634|85609|85669.3|85644.3|85629.7|85604.7|1334
1624356000000|2021-06-22 10:00:00|85634.1|85609.1|85602.7|85577.7|85634.4|85609.4|85601.5|85576.5|1210
1624356300000|2021-06-22 10:05:00|85603|85578|85575|85550|85615.9|85590.9|85572.1|85547.1|1429
1624356600000|2021-06-22 10:10:00|85575.3|85550.3|85564.3|85539.3|85580.2|85555.2|85559.4|85534.4|1162
1624356900000|2021-06-22 10:15:00|85564.2|85539.2|85565.5|85540.5|85573.3|85548.3|85556.9|85531.9|1016
1624357200000|2021-06-22 10:20:00|85565.4|85540.4|85576.6|85551.6|85577.6|85552.6|85556.7|85531.7|1008
1624357500000|2021-06-22 10:25:00|85576.5|85551.5|85603.2|85578.2|85606.1|85581.1|85565.7|85540.7|1180
1624357800000|2021-06-22 10:30:00|85601.5|85576.5|85578.5|85553.5|85601.5|85576.5|85559.1|85534.1|1301
1624358100000|2021-06-22 10:35:00|85577.7|85552.7|85615.4|85590.4|85617.8|85592.8|85554.4|85529.4|1075
1624358400000|2021-06-22 10:40:00|85615.3|85590.3|85595|85570|85615.7|85590.7|85574.5|85545.9|1091
1624358700000|2021-06-22 10:45:00|85594.5|85569.5|85559.6|85534.6|85602.9|85577.9|85535|85510|1201
1624359000000|2021-06-22 10:50:00|85560.3|85535.3|85547|85522|85575|85550|85539.6|85514.6|1328
1624359300000|2021-06-22 10:55:00|85547.8|85522.8|85541.6|85516.6|85550.4|85525.4|85515.8|85490.8|1179
1624359600000|2021-06-22 11:00:00|85541.8|85516.8|85538|85513|85558.5|85533.5|85535.1|85510.1|1197
1624359900000|2021-06-22 11:05:00|85538.3|85513.3|85529.4|85504.4|85539.9|85514.9|85496.3|85471.3|1351
1624360200000|2021-06-22 11:10:00|85529.9|85504.9|85482.8|85457.8|85549.9|85524.9|85471.9|85446.9|1356
1624360500000|2021-06-22 11:15:00|85483|85458|85535.1|85510.1|85544|85519|85482.9|85457.9|1376
1624360800000|2021-06-22 11:20:00|85534.7|85509.7|85516.3|85491.3|85544.2|85519.2|85499.5|85474.5|1257
1624361100000|2021-06-22 11:25:00|85516.2|85491.2|85494.2|85469.2|85520.3|85495.3|85491.1|85466.1|1008
1624361400000|2021-06-22 11:30:00|85494.8|85469.8|85492|85467|85509.2|85484.2|85458.2|85417.9|1215
1624361700000|2021-06-22 11:35:00|85492.4|85467.4|85451.8|85426.8|85504.5|85479.5|85444.4|85419.4|1222
1624362000000|2021-06-22 11:40:00|85451.9|85426.9|85429.4|85404.4|85453.7|85428.7|85424.5|85399.5|1031
1624362300000|2021-06-22 11:45:00|85429.5|85404.5|85390.7|85365.7|85431.9|85406.9|85384.7|85359.7|1245
1624362600000|2021-06-22 11:50:00|85390.6|85365.6|85366.7|85341.7|85409.5|85384.5|85365.9|85340.9|1310
1624362900000|2021-06-22 11:55:00|85367.2|85342.2|85406.5|85381.5|85411.9|85386.9|85356.6|85331.6|1531
1624363200000|2021-06-22 12:00:00|85406.8|85381.8|85413.1|85388.1|85442.4|85415.5|85402.8|85377.8|1395
1624363500000|2021-06-22 12:05:00|85413|85388|85405.3|85380.3|85422.8|85397.8|85381.8|85356.8|1300
1624363800000|2021-06-22 12:10:00|85405.8|85380.8|85406.4|85381.4|85414.8|85389.8|85375.1|85350.1|1274
1624364100000|2021-06-22 12:15:00|85405.9|85380.9|85393.3|85368.3|85415.8|85390.8|85379.8|85354.8|1212
1624364400000|2021-06-22 12:20:00|85394|85369|85385.3|85360.3|85404.3|85379.3|85372.2|85347.2|1196
1624364700000|2021-06-22 12:25:00|85385.5|85360.5|85465.3|85440.3|85473.6|85448.6|85375.4|85350.4|1452
1624365000000|2021-06-22 12:30:00|85464.5|85439.5|85458.3|85433.3|85466.9|85441.9|85427.4|85402.4|1579
1624365300000|2021-06-22 12:35:00|85458.5|85433.5|85483.6|85458.6|85484.6|85459.6|85457.1|85432.1|1311
1624365600000|2021-06-22 12:40:00|85483.5|85458.5|85496.8|85471.8|85504.1|85479.1|85479.1|85454.1|1272
1624365900000|2021-06-22 12:45:00|85496.9|85471.9|85497.5|85472.5|85514.4|85489.4|85487.8|85462.8|1268
1624366200000|2021-06-22 12:50:00|85497.6|85472.6|85469.3|85444.3|85499.4|85474.4|85451.7|85426.7|1393
1624366500000|2021-06-22 12:55:00|85469.7|85444.7|85446.5|85421.5|85481.3|85456.3|85431.1|85406.1|1529
1624366800000|2021-06-22 13:00:00|85447.1|85422.1|85394|85369|85472.6|85447.6|85384.2|85359.2|1664
1624367100000|2021-06-22 13:05:00|85395.5|85370.5|85357.7|85332.7|85400.2|85375.2|85343.7|85318.7|1501
1624367400000|2021-06-22 13:10:00|85357.6|85332.6|85320.7|85295.7|85360.9|85335.9|85319.9|85294.9|1649
1624367700000|2021-06-22 13:15:00|85320.8|85295.8|85350.8|85325.8|85360.3|85335.3|85272.3|85247.3|1655
1624368000000|2021-06-22 13:20:00|85350.9|85325.9|85339.7|85314.7|85364.4|85339.4|85328|85303|1286
1624368300000|2021-06-22 13:25:00|85341.2|85316.2|85363.4|85338.4|85371.3|85346.3|85334.4|85309.4|1111
1624368600000|2021-06-22 13:30:00|85362.7|85337.7|85401|85376|85433.6|85408.6|85356.1|85331.1|1126
1624368900000|2021-06-22 13:35:00|85400.9|85375.9|85435.3|85410.3|85453.5|85428.5|85400.3|85375.3|1089
1624369200000|2021-06-22 13:40:00|85438.1|85413.1|85436.9|85411.9|85449|85424|85401.3|85376.3|1084
1624369500000|2021-06-22 13:45:00|85436.7|85411.7|85438.1|85413.1|85455.3|85430.3|85405.7|85380.7|1136
1624369800000|2021-06-22 13:50:00|85437.9|85412.9|85442.9|85417.9|85478.3|85453.3|85380.2|85355.2|1814
1624370100000|2021-06-22 13:55:00|85444.3|85419.3|85454.7|85404.7|85463.2|85438.2|85430.2|85403|1675
1624370400000|2021-06-22 14:00:00|85456.4|85406.4|85434.1|85409.1|85487.9|85462.9|85433.6|85405.2|1740
1624370700000|2021-06-22 14:05:00|85433.8|85408.8|85365.3|85340.3|85437.4|85412.4|85335.2|85310.2|1718
1624371000000|2021-06-22 14:10:00|85365.2|85340.2|85309.5|85284.5|85365.3|85340.3|85301|85276|1491
1624371300000|2021-06-22 14:15:00|85309.8|85284.8|85284.6|85259.6|85317.9|85292.9|85273.1|85248.1|1390
1624371600000|2021-06-22 14:20:00|85284.7|85259.7|85240.2|85215.2|85286.2|85261.2|85223.2|85198.2|1418
1624371900000|2021-06-22 14:25:00|85240.3|85215.3|85197|85172|85249|85224|85192.9|85167.9|1545
1624372200000|2021-06-22 14:30:00|85196.9|85171.9|85185.8|85160.8|85199.6|85174.6|85152.1|85127.1|1616
1624372500000|2021-06-22 14:35:00|85185.5|85160.5|85204.2|85179.2|85207.6|85182.6|85169.8|85144.8|1491
1624372800000|2021-06-22 14:40:00|85200|85175|85159.4|85134.4|85220.9|85195.9|85148.7|85123.7|1407
1624373100000|2021-06-22 14:45:00|85159.3|85134.3|85205.3|85180.3|85207.8|85182.8|85150.6|85125.6|1558
1624373400000|2021-06-22 14:50:00|85204.4|85179.4|85246|85221|85272.2|85247.2|85203.2|85178.2|1632
1624373700000|2021-06-22 14:55:00|85245.5|85220.5|85262.5|85237.5|85288.9|85263.9|85231.3|85206.3|1731
1624374000000|2021-06-22 15:00:00|85263.2|85238.2|85207.2|85182.2|85271.8|85246.8|85190.8|85165.8|1661
1624374300000|2021-06-22 15:05:00|85207.6|85182.6|85160.3|85135.3|85210.3|85185.3|85159.6|85134.6|1340
1624374600000|2021-06-22 15:10:00|85160.4|85135.4|85104.7|85079.7|85160.7|85135.7|85074.8|85049.8|1617
1624374900000|2021-06-22 15:15:00|85104.9|85079.9|85134.8|85109.8|85148.1|85123.1|85103|85078|1520
1624375200000|2021-06-22 15:20:00|85135.1|85110.1|85112.1|85087.1|85141.8|85116.8|85109.6|85084.6|1268
1624375500000|2021-06-22 15:25:00|85112|85087|85128.7|85103.7|85130|85105|85095.2|85070.2|1206
1624375800000|2021-06-22 15:30:00|85128.5|85103.5|85129.2|85104.2|85153.4|85128.4|85084.7|85059.7|1451
1624376100000|2021-06-22 15:35:00|85129.5|85104.5|85112.7|85087.7|85137.4|85112.4|85109.6|85084.6|1182
1624376400000|2021-06-22 15:40:00|85112.4|85087.4|85061.1|85036.1|85117.5|85092.5|85049.4|85024.4|1321
1624376700000|2021-06-22 15:45:00|85061.6|85036.6|85068|85043|85069.1|85044.1|85056|85031|997
1624377000000|2021-06-22 15:50:00|85068.9|85043.9|85060.5|85035.5|85069.1|85044.1|85052.7|85017.2|1301
1624377300000|2021-06-22 15:55:00|85060.4|85035.4|85068.3|85043.3|85068.3|85043.3|85031.4|85006.4|1262
1624377600000|2021-06-22 16:00:00|85068.6|85043.6|85059.4|85034.4|85072.4|85047.4|85049.7|85024.7|1133
1624377900000|2021-06-22 16:05:00|85058.6|85033.6|85074|85049|85076.7|85051.7|85047.5|85022.5|1108
1624378200000|2021-06-22 16:10:00|85074.1|85049.1|85070.8|85045.8|85078.9|85053.9|85057.4|85032.4|1110
1624378500000|2021-06-22 16:15:00|85070.6|85045.6|85018.8|84993.8|85081.1|85056.1|85012.8|84987.8|1225
1624378800000|2021-06-22 16:20:00|85019|84994|84959.7|84934.7|85022.8|84997.8|84942.8|84904.7|1403
1624379100000|2021-06-22 16:25:00|84959.9|84934.9|84920.6|84895.6|84963.6|84938.6|84913.1|84880|1297
1624379400000|2021-06-22 16:30:00|84920.7|84895.7|84924.6|84899.6|84959.5|84934.5|84920.7|84895.7|1275
1624379700000|2021-06-22 16:35:00|84924.4|84899.4|84856.1|84806.1|84926.2|84901.2|84848.1|84778.8|1462
1624380000000|2021-06-22 16:40:00|84855.5|84805.5|84885.3|84860.3|84902.1|84862.1|84851.6|84803.9|1535
1624380300000|2021-06-22 16:45:00|84885|84860|84880.5|84855.5|84898.4|84864.9|84862.8|84825.3|1377
1624380600000|2021-06-22 16:50:00|84880.7|84855.7|84867.2|84842.2|84910.9|84874|84865.2|84832.8|1232
1624380900000|2021-06-22 16:55:00|84866.7|84841.7|84875.6|84850.6|84892.8|84855.1|84848.8|84823.8|1221
1624381200000|2021-06-22 17:00:00|84875.9|84850.9|84867|84842|84876.1|84851.1|84846|84821|1318
1624381500000|2021-06-22 17:05:00|84867.1|84842.1|84878|84853|84902.6|84864.2|84866.4|84840|1039
1624381800000|2021-06-22 17:10:00|84878.3|84853.3|84877|84852|84903.3|84867.8|84872.5|84835.9|1070
1624382100000|2021-06-22 17:15:00|84877.1|84852.1|84860.2|84835.2|84893.7|84856.5|84857|84823.4|1138
1624382400000|2021-06-22 17:20:00|84860.3|84835.3|84858.4|84833.4|84871.1|84846.1|84846.8|84821.8|1114
1624382700000|2021-06-22 17:25:00|84858.1|84833.1|84863|84838|84868.9|84841.6|84850.1|84815.1|856
1624383000000|2021-06-22 17:30:00|84862.9|84837.9|84859.6|84834.6|84872.3|84847.3|84856.8|84831.8|1107
1624383300000|2021-06-22 17:35:00|84859.5|84834.5|84855.1|84830.1|84864.2|84839.2|84841.3|84816.3|1054
1624383600000|2021-06-22 17:40:00|84855.3|84830.3|84865.2|84840.2|84867.1|84842.1|84850.2|84825.2|1004
1624383900000|2021-06-22 17:45:00|84865.6|84840.6|84852.2|84827.2|84873.1|84848.1|84849.5|84824.5|1040
1624384200000|2021-06-22 17:50:00|84852.3|84827.3|84861.1|84836.1|84864.6|84839.6|84851.2|84826.2|789
1624384500000|2021-06-22 17:55:00|84861.6|84836.6|84867|84842|84898|84862.3|84858.7|84833.7|1150
1624384800000|2021-06-22 18:00:00|84867.5|84842.5|84864.9|84814.9|84929.8|84882.5|84852.4|84811.5|1511
1624385100000|2021-06-22 18:05:00|84862.8|84812.8|84844.4|84794.4|84869.7|84821|84829.1|84793.2|995
1624385400000|2021-06-22 18:10:00|84846.3|84796.3|84832.6|84782.6|84850.5|84815|84821.6|84781.6|1003
1624385700000|2021-06-22 18:15:00|84833.6|84783.6|84841.7|84816.7|84865.4|84829.2|84822.2|84783.6|1118
1624386000000|2021-06-22 18:20:00|84841.5|84816.5|84826|84801|84853.8|84820.3|84824.7|84786.8|866
1624386300000|2021-06-22 18:25:00|84825.8|84800.8|84827.6|84802.6|84849.7|84822|84823.8|84792.9|1001
1624386600000|2021-06-22 18:30:00|84827.3|84802.3|84790.5|84765.5|84843.2|84818.2|84790.2|84765.2|1171
1624386900000|2021-06-22 18:35:00|84791.1|84766.1|84796.4|84771.4|84820.4|84784.8|84790.1|84755.5|1209
1624387200000|2021-06-22 18:40:00|84796.3|84771.3|84778.3|84753.3|84798.5|84772.1|84754.4|84718.2|1296
1624387500000|2021-06-22 18:45:00|84777.7|84752.7|84795.8|84770.8|84798.6|84773.6|84776.8|84751.8|1115
1624387800000|2021-06-22 18:50:00|84796.2|84771.2|84803.9|84778.9|84820.1|84783.9|84790.8|84762.1|1055
1624388100000|2021-06-22 18:55:00|84803.8|84778.8|84829.9|84804.9|84845.3|84809|84791.2|84757.3|1273
1624388400000|2021-06-22 19:00:00|84830.5|84805.5|84751.6|84726.6|84844.1|84805.7|84750.4|84724.9|1325
1624388700000|2021-06-22 19:05:00|84751.5|84726.5|84690.4|84665.4|84755.7|84730.6|84689.2|84664.2|1266
1624389000000|2021-06-22 19:10:00|84690.8|84665.8|84720.2|84695.2|84721.1|84695.7|84689.3|84657.1|1292
1624389300000|2021-06-22 19:15:00|84718.1|84693.1|84702.2|84677.2|84735.6|84698.4|84691.1|84666.1|949
1624389600000|2021-06-22 19:20:00|84702.4|84677.4|84716.1|84691.1|84737|84701|84701.5|84670.4|1007
1624389900000|2021-06-22 19:25:00|84716.5|84691.5|84712.6|84687.6|84717.3|84692.3|84695.8|84670.8|1040
1624390200000|2021-06-22 19:30:00|84713.2|84688.2|84762.5|84712.5|84772.5|84727.9|84711.8|84671.9|1110
1624390500000|2021-06-22 19:35:00|84763.8|84713.8|84747.6|84722.6|84763.8|84727.1|84735.4|84700|957
1624390800000|2021-06-22 19:40:00|84747.7|84722.7|84779.6|84729.6|84809.2|84759.2|84734.1|84691.7|1269
1624391100000|2021-06-22 19:45:00|84779.3|84729.3|84800.3|84750.3|84801|84763.7|84747.7|84712.4|1035
1624391400000|2021-06-22 19:50:00|84801|84751|84813.1|84763.1|84823.6|84783.1|84782.1|84743.1|1168
1624391700000|2021-06-22 19:55:00|84812.9|84762.9|84857.2|84807.2|84864.8|84819.4|84812.1|84762.1|1305
1624392000000|2021-06-22 20:00:00|84856.9|84806.9|84854.4|84804.4|84878|84839.3|84845.9|84802.1|1063
1624392300000|2021-06-22 20:05:00|84854.2|84804.2|84807.9|84757.9|84862.8|84812.8|84794.6|84744.6|787
1624392600000|2021-06-22 20:10:00|84810.8|84760.8|84827.9|84777.9|84834.9|84784.9|84809.2|84759.2|1130
1624392900000|2021-06-22 20:15:00|84826.8|84776.8|84828.7|84778.7|84833.6|84783.6|84821.1|84771.1|710
1624393200000|2021-06-22 20:20:00|84829|84779|84843.2|84793.2|84856.9|84806.9|84794.1|84744.1|848
1624393500000|2021-06-22 20:25:00|84843|84793|84830.6|84780.6|84847.2|84797.2|84786.7|84736.7|1015
1624393800000|2021-06-22 20:30:00|84829.9|84779.9|84828.8|84778.8|84836.8|84786.8|84826.7|84776.7|712
1624394100000|2021-06-22 20:35:00|84829.5|84779.5|84809.8|84759.8|84830.5|84780.5|84789|84739|989
1624394400000|2021-06-22 20:40:00|84810|84760|84800.2|84750.2|84815.2|84765.2|84793.3|84743.3|949
1624394700000|2021-06-22 20:45:00|84799.9|84749.9|84796.9|84746.9|84816|84766|84785.5|84727.4|1394
1624395000000|2021-06-22 20:50:00|84796|84746|84801.1|84751.1|84816|84760.3|84774.1|84719.1|1801
1624395300000|2021-06-22 20:55:00|84800.9|84750.9|84827.8|84723.8|84832|84755.3|84799.7|84711.2|789
1624395600000|2021-06-22 21:00:00|84829.2|84726.5|84824.9|84720.9|84829.2|84731.8|84816.8|84712.8|57
1624395900000|2021-06-22 21:05:00|84836|84732|84806|84702|84836.7|84732.7|84774.7|84670.7|121
1624396200000|2021-06-22 21:10:00|84815.9|84711.9|84824.4|84724.5|84834.4|84730.4|84788.2|84684.2|113
1624396500000|2021-06-22 21:15:00|84824.1|84724.2|84781.4|84677.4|84830|84727.4|84781.4|84677.4|119
1624396800000|2021-06-22 21:20:00|84807|84703|84814.2|84710.2|84826.9|84728|84781.4|84677.4|69
1624397100000|2021-06-22 21:25:00|84815.3|84711.3|84782.9|84678.9|84842.2|84738.2|84781.4|84677.4|87
1624397400000|2021-06-22 21:30:00|84815.2|84725.9|84820.7|84716.7|84832.1|84728.1|84785|84681|171
1624397700000|2021-06-22 21:35:00|84818.5|84714.5|84843.9|84739.9|84843.9|84739.9|84785|84681|144
1624398000000|2021-06-22 21:40:00|84846.4|84742.4|84822.1|84718.1|84846.4|84742.4|84796.9|84692.9|283
1624398300000|2021-06-22 21:45:00|84820.5|84716.5|84818.1|84714.1|84830.7|84729.6|84784.4|84680.4|350
1624398600000|2021-06-22 21:50:00|84813.3|84709.3|84806.9|84702.9|84826.1|84729.1|84784.6|84680.6|314
1624398900000|2021-06-22 21:55:00|84808.7|84704.7|84823.4|84719.4|84828|84724|84789.9|84685.9|287
1624399200000|2021-06-22 22:00:00|84822.3|84718.3|84801|84751|84824.4|84765.6|84736.8|84672.7|1114
1624399500000|2021-06-22 22:05:00|84801.2|84751.2|84804|84721.5|84819.8|84754.4|84792.1|84701.6|928
1624399800000|2021-06-22 22:10:00|84810.2|84718.1|84795.8|84715.9|84820.1|84744.7|84782.9|84709.2|969
1624400100000|2021-06-22 22:15:00|84797.7|84714.8|84810.9|84760.9|84826.2|84761.7|84750.9|84697.5|1081
1624400400000|2021-06-22 22:20:00|84810.7|84760.7|84778.3|84728.3|84816.7|84763.7|84755.1|84698|821
1624400700000|2021-06-22 22:25:00|84778.4|84728.4|84820.6|84770.6|84825.3|84771.1|84756.7|84703.3|694
1624401000000|2021-06-22 22:30:00|84820.7|84770.7|84798.4|84748.4|84820.7|84770.7|84791.8|84729.1|423
1624401300000|2021-06-22 22:35:00|84797.8|84747.8|84815.2|84740.8|84826.9|84756|84793.5|84731.8|385
1624401600000|2021-06-22 22:40:00|84819.9|84738.3|84802.5|84752.5|84822.4|84759|84797.7|84731.1|401
1624401900000|2021-06-22 22:45:00|84801.6|84751.6|84800.6|84750.6|84817.3|84754.3|84796.9|84733.7|467
1624402200000|2021-06-22 22:50:00|84801|84751|84801.8|84751.8|84823|84754|84794.5|84725.7|426
1624402500000|2021-06-22 22:55:00|84802.7|84752.7|84831.5|84781.5|84832.8|84782.8|84785.7|84733.6|683
1624402800000|2021-06-22 23:00:00|84831.4|84781.4|84809.2|84759.2|84837.2|84787.2|84809.2|84759.2|727
1624403100000|2021-06-22 23:05:00|84809.3|84759.3|84804|84754|84813.1|84763.1|84801.9|84751.9|610
1624403400000|2021-06-22 23:10:00|84803.8|84753.8|84801.7|84751.7|84808.1|84758.1|84798.6|84748.6|571
1624403700000|2021-06-22 23:15:00|84801.4|84751.4|84823.4|84773.4|84826.3|84776.3|84797.4|84747.4|693
1624404000000|2021-06-22 23:20:00|84823.5|84773.5|84816.2|84766.2|84827.8|84777.8|84806.3|84756.3|546
1624404300000|2021-06-22 23:25:00|84816.9|84766.9|84813.8|84763.8|84823.8|84773.8|84811.8|84761.8|557
1624404600000|2021-06-22 23:30:00|84815.9|84765.9|84815.5|84765.5|84823.7|84773.7|84811.5|84761.5|604
1624404900000|2021-06-22 23:35:00|84815.9|84765.9|84808.9|84758.9|84818|84768|84806.9|84756.9|554
1624405200000|2021-06-22 23:40:00|84809.1|84759.1|84818.1|84768.1|84824.8|84774.8|84801.7|84751.7|699
1624405500000|2021-06-22 23:45:00|84818|84768|84813.5|84763.5|84820.9|84770.9|84805.2|84755.2|690
1624405800000|2021-06-22 23:50:00|84813.7|84763.7|84826.9|84776.9|84827.1|84777.1|84812.2|84762.2|684
1624406100000|2021-06-22 23:55:00|84827.2|84777.2|84837.3|84787.3|84838.2|84788.2|84822.7|84772.7|864
1624406400000|2021-06-23 00:00:00|84837.1|84787.1|84830.7|84780.7|84838.7|84788.7|84815.4|84765.4|1092
1624406700000|2021-06-23 00:05:00|84830.6|84780.6|84824.2|84774.2|84834.7|84784.7|84817.4|84767.4|814
1624407000000|2021-06-23 00:10:00|84824.4|84774.4|84815.7|84765.7|84832.3|84782.3|84808.8|84758.8|984
1624407300000|2021-06-23 00:15:00|84816.2|84766.2|84835.2|84785.2|84835.8|84785.8|84811.3|84761.3|658
1624407600000|2021-06-23 00:20:00|84835.4|84785.4|84855.1|84805.1|84859.3|84809.3|84834.6|84784.6|888
1624407900000|2021-06-23 00:25:00|84855.3|84805.3|84857.1|84807.1|84859.2|84809.2|84845.4|84795.4|842
1624408200000|2021-06-23 00:30:00|84857|84807|84852.2|84802.2|84865.6|84815.6|84843|84793|931
1624408500000|2021-06-23 00:35:00|84852.3|84802.3|84853.3|84803.3|84867.2|84817.2|84846.3|84796.3|827
1624408800000|2021-06-23 00:40:00|84854.4|84804.4|84869.3|84819.3|84873.8|84823.8|84844.6|84794.6|1055
1624409100000|2021-06-23 00:45:00|84868.6|84818.6|84869.4|84819.4|84890.8|84840.8|84866|84816|1171
1624409400000|2021-06-23 00:50:00|84869.3|84819.3|84868.4|84818.4|84880.7|84830.7|84860.4|84810.4|1038
1624409700000|2021-06-23 00:55:00|84867.8|84817.8|84866.2|84816.2|84879.3|84829.3|84856.9|84806.9|812
1624410000000|2021-06-23 01:00:00|84866|84816|84865.1|84815.1|84869.3|84819.3|84851.7|84801.7|1168
1624410300000|2021-06-23 01:05:00|84863.8|84813.8|84870.3|84820.3|84875|84825|84854.1|84804.1|1432
1624410600000|2021-06-23 01:10:00|84870.4|84820.4|84873.6|84823.6|84879.5|84829.5|84856.5|84806.5|1161
1624410900000|2021-06-23 01:15:00|84873.7|84823.7|84865.3|84815.3|84875.3|84825.3|84855.3|84805.3|966
1624411200000|2021-06-23 01:20:00|84865.2|84815.2|84866.6|84816.6|84872.8|84822.8|84860.5|84810.5|778
1624411500000|2021-06-23 01:25:00|84866.7|84816.7|84871.5|84821.5|84880.9|84830.9|84863.9|84813.9|999
1624411800000|2021-06-23 01:30:00|84871.6|84821.6|84878.1|84828.1|84885.3|84835.3|84867|84817|1072
1624412100000|2021-06-23 01:35:00|84878.4|84828.4|84903.4|84853.4|84909.5|84859.5|84872.4|84822.4|1217
1624412400000|2021-06-23 01:40:00|84903.7|84853.7|84887.4|84837.4|84909.5|84859.5|84886.5|84836.5|1195
1624412700000|2021-06-23 01:45:00|84887.1|84837.1|84912|84862|84914.4|84864.4|84887.1|84837.1|1053
1624413000000|2021-06-23 01:50:00|84912.2|84862.2|84922|84872|84934.2|84884.2|84907.8|84857.8|1025
1624413300000|2021-06-23 01:55:00|84922.2|84872.2|84932.4|84882.4|84935.6|84885.6|84912.3|84862.3|1130
1624413600000|2021-06-23 02:00:00|84931.5|84881.5|84925.3|84875.3|84941.2|84891.2|84924.2|84874.2|1139
1624413900000|2021-06-23 02:05:00|84925.6|84875.6|84929|84879|84937.6|84887.6|84924.5|84874.5|792
1624414200000|2021-06-23 02:10:00|84928.3|84878.3|84944.1|84894.1|84948.2|84898.2|84924.8|84866.7|789
1624414500000|2021-06-23 02:15:00|84943.9|84893.9|84936.8|84886.8|84951.3|84901.3|84931.6|84881.6|1019
1624414800000|2021-06-23 02:20:00|84937.1|84887.1|84961.8|84911.8|84962.9|84912.9|84935.8|84885.8|1044
1624415100000|2021-06-23 02:25:00|84962.3|84912.3|84944.5|84894.5|84963.1|84913.1|84940.1|84890.1|1075
1624415400000|2021-06-23 02:30:00|84944.4|84894.4|84955.3|84905.3|84957.1|84907.1|84935.5|84872|1150
1624415700000|2021-06-23 02:35:00|84954.8|84904.8|84924.3|84874.3|84954.8|84904.8|84908.9|84858.9|1140
1624416000000|2021-06-23 02:40:00|84923.7|84873.7|84942.2|84892.2|84948|84898|84909.3|84865.8|1281
1624416300000|2021-06-23 02:45:00|84942.5|84892.5|84945.8|84895.8|84954.3|84904.3|84938.2|84888.2|995
1624416600000|2021-06-23 02:50:00|84945.6|84895.6|84947.7|84897.7|84949.9|84910.1|84932.5|84889.7|835
1624416900000|2021-06-23 02:55:00|84947.5|84897.5|84912.4|84862.4|84949.2|84899.2|84911.3|84861.3|859
1624417200000|2021-06-23 03:00:00|84912.6|84862.6|84900.9|84850.9|84917.6|84878|84886.4|84836.4|844
1624417500000|2021-06-23 03:05:00|84900.7|84850.7|84906|84856|84910.1|84863.3|84887.8|84844.9|790
1624417800000|2021-06-23 03:10:00|84905.6|84855.6|84908.7|84858.7|84909.6|84868.9|84891.6|84847.9|620
1624418100000|2021-06-23 03:15:00|84908.9|84858.9|84920.2|84870.2|84924.6|84874.6|84906.8|84856.8|755
1624418400000|2021-06-23 03:20:00|84920|84870|84920.5|84870.5|84926.4|84876.4|84918.1|84868.1|624
1624418700000|2021-06-23 03:25:00|84921.4|84871.4|84919.2|84869.2|84921.4|84871.4|84913.1|84863.1|680
1624419000000|2021-06-23 03:30:00|84918.3|84868.3|84929.5|84879.5|84934.7|84884.7|84915.8|84865.8|827
1624419300000|2021-06-23 03:35:00|84929.4|84879.4|84937.2|84887.2|84940.3|84890.3|84926.5|84876.5|680
1624419600000|2021-06-23 03:40:00|84937.1|84887.1|84924|84874|84940.5|84890.5|84922.6|84872.6|762
1624419900000|2021-06-23 03:45:00|84923.6|84873.6|84925.1|84875.1|84933.5|84883.5|84921.8|84871.8|808
1624420200000|2021-06-23 03:50:00|84924.9|84874.9|84923.7|84873.7|84935.1|84885.1|84918.2|84868.2|784
1624420500000|2021-06-23 03:55:00|84923.5|84873.5|84929.3|84879.3|84929.8|84879.8|84917|84867|860
1624420800000|2021-06-23 04:00:00|84929.2|84879.2|84937|84887|84942.7|84904.3|84916.6|84874.7|593
1624421100000|2021-06-23 04:05:00|84937.3|84887.3|84934.4|84884.4|84943.7|84893.7|84932.1|84882.1|620
1624421400000|2021-06-23 04:10:00|84934.8|84884.8|84947.2|84897.2|84949.9|84899.9|84933.9|84883.9|743
1624421700000|2021-06-23 04:15:00|84948.2|84898.2|84942.9|84892.9|84952.4|84902.4|84940.5|84890.5|662
1624422000000|2021-06-23 04:20:00|84942.8|84892.8|84936.9|84886.9|84945.4|84895.4|84936|84886|647
1624422300000|2021-06-23 04:25:00|84936.8|84886.8|84946.3|84896.3|84948.3|84898.3|84935.2|84885.2|536
1624422600000|2021-06-23 04:30:00|84948.8|84898.8|84941.2|84891.2|84948.8|84898.8|84939.3|84889.3|547
1624422900000|2021-06-23 04:35:00|84940.2|84890.2|84939.2|84889.2|84944.6|84894.6|84936.3|84886.3|426
1624423200000|2021-06-23 04:40:00|84939.3|84889.3|84937.1|84887.1|84944.5|84894.5|84935.2|84885.2|436
1624423500000|2021-06-23 04:45:00|84937.2|84887.2|84936|84886|84940.3|84890.3|84933.8|84883.8|472
1624423800000|2021-06-23 04:50:00|84935.8|84885.8|84933|84883|84938.4|84888.4|84927.8|84877.8|469
1624424100000|2021-06-23 04:55:00|84932.8|84882.8|84953.9|84903.9|84956.3|84906.3|84932|84882|659
1624424400000|2021-06-23 05:00:00|84953.5|84903.5|84951.4|84901.4|84957|84907|84949.7|84899.7|731
1624424700000|2021-06-23 05:05:00|84951.3|84901.3|84961.6|84911.6|84966.6|84916.6|84948.7|84898.7|864
1624425000000|2021-06-23 05:10:00|84961.5|84911.5|84965|84915|84966|84916|84951.1|84901.1|731
1624425300000|2021-06-23 05:15:00|84965.2|84915.2|84966.1|84916.1|84969.3|84919.3|84957.6|84907.6|817
1624425600000|2021-06-23 05:20:00|84966|84916|84956.5|84906.5|84971.8|84921.8|84941.1|84891.1|991
1624425900000|2021-06-23 05:25:00|84956|84906|84977.4|84927.4|84977.9|84927.9|84954.4|84904.4|880
1624426200000|2021-06-23 05:30:00|84977.3|84927.3|84972|84922|84985.1|84935.1|84971|84921|991
1624426500000|2021-06-23 05:35:00|84971.9|84921.9|84996.4|84946.4|85004.5|84954.5|84969.5|84919.5|828
1624426800000|2021-06-23 05:40:00|84996.5|84946.5|84988.1|84938.1|84996.9|84946.9|84984.6|84934.6|801
1624427100000|2021-06-23 05:45:00|84987.8|84937.8|84981.7|84931.7|84993.4|84943.4|84930.6|84880.6|1065
1624427400000|2021-06-23 05:50:00|84981.3|84931.3|84930.9|84880.9|84986.7|84936.7|84930.4|84880.4|1020
1624427700000|2021-06-23 05:55:00|84931|84881|84930.9|84880.9|84937|84887|84917.5|84867.5|1183
1624428000000|2021-06-23 06:00:00|84933.7|84883.7|84941.1|84891.1|84965.9|84929.4|84907.8|84867.9|1323
1624428300000|2021-06-23 06:05:00|84941.4|84891.4|84928.5|84903.5|84946.9|84909.1|84915.4|84878.2|1237
1624428600000|2021-06-23 06:10:00|84928.6|84903.6|84888.6|84863.6|84934.4|84909.4|84876.4|84843.4|1419
1624428900000|2021-06-23 06:15:00|84889.4|84864.4|84915.7|84890.7|84927.7|84895.4|84880.6|84842.4|1218
1624429200000|2021-06-23 06:20:00|84915.5|84890.5|84908|84883|84939.7|84903.9|84885.9|84847.9|1279
1624429500000|2021-06-23 06:25:00|84907.4|84882.4|84874.6|84849.6|84916.4|84882.7|84872.5|84847.5|1071
1624429800000|2021-06-23 06:30:00|84874.1|84849.1|84891.4|84866.4|84917|84884.4|84856.9|84822.5|1292
1624430100000|2021-06-23 06:35:00|84891.8|84866.8|84837|84812|84893.7|84868.7|84832|84802.2|1093
1624430400000|2021-06-23 06:40:00|84837.1|84812.1|84810.5|84785.5|84846.4|84821.4|84808|84783|1254
1624430700000|2021-06-23 06:45:00|84809.8|84784.8|84803.3|84778.3|84834.2|84809.2|84800.2|84775.2|1440
1624431000000|2021-06-23 06:50:00|84803.2|84778.2|84816.1|84791.1|84831.7|84806.7|84785.8|84760.8|1413
1624431300000|2021-06-23 06:55:00|84816|84791|84827.4|84802.4|84861.5|84836.5|84799.4|84774.4|1584
1624431600000|2021-06-23 07:00:00|84827.5|84802.5|84868.5|84843.5|84874.1|84849.1|84820.2|84795.2|1629
1624431900000|2021-06-23 07:05:00|84869.1|84844.1|84851.5|84826.5|84905.8|84880.8|84821.9|84796.9|1601
1624432200000|2021-06-23 07:10:00|84850.6|84825.6|84900.8|84850.8|84903.8|84867.9|84850.6|84825.6|1430
1624432500000|2021-06-23 07:15:00|84903.3|84853.3|84859.4|84834.4|84964.1|84919.1|84855.8|84830.8|1821
1624432800000|2021-06-23 07:20:00|84859.6|84834.6|84859.8|84834.8|84878.1|84853.1|84858.5|84833.5|1203
1624433100000|2021-06-23 07:25:00|84859.3|84834.3|84905.2|84855.2|84908.2|84879.4|84857.2|84819.4|1243
1624433400000|2021-06-23 07:30:00|84902.1|84852.1|84780.4|84755.4|84902.1|84852.1|84770.3|84744|1689
1624433700000|2021-06-23 07:35:00|84780.7|84755.7|84806.9|84781.9|84815.3|84790.3|84766.1|84741.1|1528
1624434000000|2021-06-23 07:40:00|84806.8|84781.8|84823.8|84798.8|84825.8|84800.8|84781.9|84756.9|1367
1624434300000|2021-06-23 07:45:00|84825.1|84800.1|84828.5|84803.5|84846.9|84821.9|84807.6|84782.6|1305
1624434600000|2021-06-23 07:50:00|84827.7|84802.7|84853.2|84828.2|84880.1|84855.1|84826.9|84801.9|1156
1624434900000|2021-06-23 07:55:00|84854.1|84829.1|84809.9|84759.9|84857.9|84832.9|84794.5|84756.9|1334
1624435200000|2021-06-23 08:00:00|84810.3|84760.3|84785.9|84760.9|84818.2|84770.8|84731.7|84706.7|1580
1624435500000|2021-06-23 08:05:00|84786.5|84761.5|84777.2|84752.2|84787.4|84762.4|84739.6|84714.6|1366
1624435800000|2021-06-23 08:10:00|84777.1|84752.1|84735|84710|84779.4|84754.4|84730.1|84705.1|1356
1624436100000|2021-06-23 08:15:00|84733.1|84708.1|84701|84676|84750.6|84725.6|84694.2|84669.2|1391
1624436400000|2021-06-23 08:20:00|84701.1|84676.1|84723.2|84698.2|84726.1|84701.1|84684.6|84659.6|1395
1624436700000|2021-06-23 08:25:00|84723.4|84698.4|84722.5|84697.5|84734.6|84704.6|84686.6|84661.6|1346
1624437000000|2021-06-23 08:30:00|84721.4|84696.4|84707.9|84682.9|84733|84697.1|84685.7|84660.7|1419
1624437300000|2021-06-23 08:35:00|84708|84683|84695.8|84670.8|84725.5|84700.5|84681.6|84656.6|1400
1624437600000|2021-06-23 08:40:00|84696|84671|84731.7|84706.7|84757.5|84732.5|84685.6|84660.6|1548
1624437900000|2021-06-23 08:45:00|84732.4|84707.4|84712.2|84687.2|84735.3|84710.3|84687.7|84662.7|1366
1624438200000|2021-06-23 08:50:00|84712.5|84687.5|84713.2|84688.2|84724.6|84699.6|84704.5|84679.5|1177
1624438500000|2021-06-23 08:55:00|84712.7|84687.7|84782.1|84757.1|84784|84759|84710.2|84679|1419
1624438800000|2021-06-23 09:00:00|84782.5|84757.5|84771.4|84746.4|84800.9|84775.9|84746.8|84721.8|1378
1624439100000|2021-06-23 09:05:00|84771.3|84746.3|84794.8|84769.8|84827|84792.8|84770.8|84736.8|1338
1624439400000|2021-06-23 09:10:00|84794.7|84769.7|84786|84761|84807.4|84782.4|84774.1|84749.1|1154
1624439700000|2021-06-23 09:15:00|84786.2|84761.2|84715.5|84690.5|84790.4|84765.4|84705.9|84680.9|1228
1624440000000|2021-06-23 09:20:00|84714.6|84689.6|84713.4|84688.4|84751.3|84726.3|84696.7|84671.7|1381
1624440300000|2021-06-23 09:25:00|84713.8|84688.8|84688.9|84663.9|84728.3|84703.3|84688.9|84663.9|1165
1624440600000|2021-06-23 09:30:00|84688.6|84663.6|84710.1|84685.1|84711.7|84686.7|84673.9|84648.9|1143
1624440900000|2021-06-23 09:35:00|84708.7|84683.7|84727.2|84702.2|84728.6|84703.6|84692.5|84667.5|1115
1624441200000|2021-06-23 09:40:00|84726.9|84701.9|84708.1|84683.1|84737.1|84712.1|84708|84683|1171
1624441500000|2021-06-23 09:45:00|84708.3|84683.3|84697.7|84672.7|84712.2|84687.2|84692.8|84667.8|1061
1624441800000|2021-06-23 09:50:00|84697.5|84672.5|84733.1|84708.1|84736.6|84711.6|84687|84662|1018
1624442100000|2021-06-23 09:55:00|84733|84708|84699.2|84674.2|84739.1|84714.1|84698.6|84673.6|1237
1624442400000|2021-06-23 10:00:00|84699.8|84674.8|84748.7|84723.7|84754.3|84729.3|84687.5|84662.5|1331
1624442700000|2021-06-23 10:05:00|84748.6|84723.6|84752.5|84727.5|84762.1|84737.1|84723.6|84698.6|1192
1624443000000|2021-06-23 10:10:00|84752.6|84727.6|84720|84695|84766.6|84741.6|84716.4|84683.2|1234
1624443300000|2021-06-23 10:15:00|84720.2|84695.2|84703.2|84678.2|84726|84701|84682.4|84657.4|1134
1624443600000|2021-06-23 10:20:00|84703.3|84678.3|84694.6|84669.6|84718.8|84683.1|84683.8|84658.8|1097
1624443900000|2021-06-23 10:25:00|84694.5|84669.5|84709.7|84684.7|84712|84687|84656.5|84631.5|1090
1624444200000|2021-06-23 10:30:00|84710.2|84685.2|84762|84737|84762.5|84737.5|84704.9|84679.9|1119
1624444500000|2021-06-23 10:35:00|84761.5|84736.5|84767.5|84742.5|84782.9|84757.9|84739.3|84714.3|1098
1624444800000|2021-06-23 10:40:00|84767.6|84742.6|84788.1|84763.1|84792.5|84767.5|84721.8|84696.8|1297
1624445100000|2021-06-23 10:45:00|84787.7|84762.7|84787.1|84762.1|84820.8|84795.8|84781.8|84756.8|1237
1624445400000|2021-06-23 10:50:00|84787.8|84762.8|84787.5|84762.5|84805.1|84779.4|84776.9|84751.9|1168
1624445700000|2021-06-23 10:55:00|84787.7|84762.7|84785.5|84760.5|84793|84768|84766.1|84741.1|1292
1624446000000|2021-06-23 11:00:00|84786.2|84761.2|84789.2|84764.2|84796.9|84771.9|84775.1|84750.1|1225
1624446300000|2021-06-23 11:05:00|84789|84764|84767.7|84742.7|84801.8|84776.8|84766.9|84741.9|1296
1624446600000|2021-06-23 11:10:00|84766.9|84741.9|84790.1|84765.1|84796|84771|84766.5|84741.5|1140
1624446900000|2021-06-23 11:15:00|84790.2|84765.2|84772.7|84747.7|84791.2|84766.2|84763.9|84738.9|996
1624447200000|2021-06-23 11:20:00|84776.5|84751.5|84792.1|84767.1|84799|84774|84766|84741|1121
1624447500000|2021-06-23 11:25:00|84791.8|84766.8|84806.4|84781.4|84811.7|84786.7|84776.2|84751.2|1237
1624447800000|2021-06-23 11:30:00|84806.2|84781.2|84778.6|84753.6|84819.6|84794.6|84777.2|84752.2|1299
1624448100000|2021-06-23 11:35:00|84778.4|84753.4|84805.1|84780.1|84807.9|84782.9|84758.4|84733.4|1679
1624448400000|2021-06-23 11:40:00|84807|84782|84779.4|84754.4|84819.7|84794.7|84777.7|84752.7|1340
1624448700000|2021-06-23 11:45:00|84780|84755|84783.6|84758.6|84788.7|84763.7|84763.9|84738.9|1253
1624449000000|2021-06-23 11:50:00|84783.9|84758.9|84806.1|84781.1|84817.2|84792.2|84768.3|84743.3|1508
1624449300000|2021-06-23 11:55:00|84807.1|84782.1|84808|84783|84827.4|84802.4|84777.6|84752.6|1525
1624449600000|2021-06-23 12:00:00|84808.3|84783.3|84837.4|84812.4|84847.9|84822.9|84802.4|84777.4|1516
1624449900000|2021-06-23 12:05:00|84837.2|84812.2|84820.3|84795.3|84842.9|84817.9|84815.9|84790.9|1364
1624450200000|2021-06-23 12:10:00|84820.8|84795.8|84756.1|84731.1|84827.9|84802.9|84738.6|84713.6|1605
1624450500000|2021-06-23 12:15:00|84757.7|84732.7|84734.1|84709.1|84770.6|84745.6|84715.4|84679.2|1507
1624450800000|2021-06-23 12:20:00|84734.8|84709.8|84725.5|84700.5|84737.4|84712.4|84694|84669|1532
1624451100000|2021-06-23 12:25:00|84725.8|84700.8|84708.1|84658.1|84736.2|84711.2|84693.6|84652.7|1121
1624451400000|2021-06-23 12:30:00|84708.2|84658.2|84735.8|84710.8|84736.7|84711.7|84679.1|84649.3|1392
1624451700000|2021-06-23 12:35:00|84735.4|84710.4|84756.7|84731.7|84761|84736|84733.1|84708.1|1346
1624452000000|2021-06-23 12:40:00|84756.9|84731.9|84735.5|84710.5|84759.3|84734.3|84723.9|84698.9|1484
1624452300000|2021-06-23 12:45:00|84735.7|84710.7|84766.2|84741.2|84798.6|84753.3|84728.9|84703.9|1294
1624452600000|2021-06-23 12:50:00|84766.8|84741.8|84754.3|84729.3|84782.1|84757.1|84744|84719|1387
1624452900000|2021-06-23 12:55:00|84754.5|84729.5|84744.2|84719.2|84783.5|84758.5|84743.4|84718.4|1426
1624453200000|2021-06-23 13:00:00|84744.7|84719.7|84784.3|84759.3|84789|84764|84706|84681|1579
1624453500000|2021-06-23 13:05:00|84784.8|84759.8|84800.7|84775.7|84801.7|84776.7|84769.3|84744.3|1356
1624453800000|2021-06-23 13:10:00|84800.9|84775.9|84775.5|84750.5|84801.7|84776.7|84775.4|84750.4|1243
1624454100000|2021-06-23 13:15:00|84774.7|84749.7|84782.4|84757.4|84782.7|84757.7|84747.9|84722.9|1359
1624454400000|2021-06-23 13:20:00|84782.3|84757.3|84798.2|84773.2|84810.4|84785.4|84774.6|84749.6|1033
1624454700000|2021-06-23 13:25:00|84798.4|84773.4|84778.9|84753.9|84801.3|84776.3|84736.3|84711.3|1011
1624455000000|2021-06-23 13:30:00|84779.2|84754.2|84784.2|84759.2|84791.5|84766.5|84754.5|84729.5|1077
1624455300000|2021-06-23 13:35:00|84784.3|84759.3|84782.9|84757.9|84811.9|84786.9|84771.5|84746.5|1038
1624455600000|2021-06-23 13:40:00|84782.5|84757.5|84736.1|84686.1|84804.6|84779.6|84722|84679|1102
1624455900000|2021-06-23 13:45:00|84728.1|84678.1|84696.2|84671.2|84728.1|84690.3|84670.9|84645.9|1092
1624456200000|2021-06-23 13:50:00|84695.7|84670.7|84673.7|84648.7|84730.9|84705.9|84656.3|84631.3|1101
1624456500000|2021-06-23 13:55:00|84674.4|84649.4|84633.4|84583.4|84674.4|84649.4|84618.1|84580.7|1145
1624456800000|2021-06-23 14:00:00|84633.6|84583.6|84649|84624|84664.6|84639.6|84602.3|84577.3|1118
1624457100000|2021-06-23 14:05:00|84652.1|84627.1|84619|84594|84655.5|84630.5|84568.8|84543.8|1028
1624457400000|2021-06-23 14:10:00|84618.6|84593.6|84675.2|84650.2|84684.1|84659.1|84616.4|84591.4|949
1624457700000|2021-06-23 14:15:00|84675.6|84650.6|84596.5|84571.5|84678.5|84653.5|84592.4|84567.4|974
1624458000000|2021-06-23 14:20:00|84596|84571|84658.5|84633.5|84659.6|84634.6|84586.4|84561.4|935
1624458300000|2021-06-23 14:25:00|84656.9|84631.9|84706.5|84681.5|84717.9|84692.9|84646.6|84621.6|952
1624458600000|2021-06-23 14:30:00|84709.2|84684.2|84677.7|84652.7|84713.9|84688.9|84648|84623|1002
1624458900000|2021-06-23 14:35:00|84677|84652|84713|84688|84717.2|84692.2|84672.4|84647.4|997
1624459200000|2021-06-23 14:40:00|84713.1|84688.1|84737.6|84712.6|84749.1|84724.1|84711.1|84686.1|939
1624459500000|2021-06-23 14:45:00|84737.8|84712.8|84754.7|84729.7|84762.8|84737.8|84729.3|84704.3|1000
1624459800000|2021-06-23 14:50:00|84754.5|84729.5|84778.8|84753.8|84786.1|84761.1|84727.2|84702.2|1048
1624460100000|2021-06-23 14:55:00|84779.9|84754.9|84781|84756|84803.9|84778.9|84698.9|84673.9|1156
1624460400000|2021-06-23 15:00:00|84780.7|84755.7|84875.4|84850.4|84876.7|84851.7|84774.3|84749.3|1160
1624460700000|2021-06-23 15:05:00|84875.2|84850.2|84882.1|84857.1|84885.9|84860.9|84848.3|84823.3|966
1624461000000|2021-06-23 15:10:00|84882|84857|84849|84824|84883.1|84858.1|84849|84824|886
1624461300000|2021-06-23 15:15:00|84847.6|84822.6|84829.4|84804.4|84850.1|84825.1|84822.4|84797.4|841
1624461600000|2021-06-23 15:20:00|84829.7|84804.7|84829.4|84804.4|84843|84818|84821.4|84796.4|959
1624461900000|2021-06-23 15:25:00|84829.5|84804.5|84831.1|84806.1|84845.7|84820.7|84814.6|84789.6|900
1624462200000|2021-06-23 15:30:00|84830.7|84805.7|84881.7|84856.7|84885.4|84860.4|84827.8|84802.8|877
1624462500000|2021-06-23 15:35:00|84880.4|84855.4|84874.2|84849.2|84884.2|84859.2|84852.8|84827.8|912
1624462800000|2021-06-23 15:40:00|84874.1|84849.1|84834.5|84809.5|84874.9|84849.9|84824.2|84799.2|918
1624463100000|2021-06-23 15:45:00|84834.4|84809.4|84821|84796|84846.8|84821.8|84819.2|84794.2|885
1624463400000|2021-06-23 15:50:00|84820.6|84795.6|84822.5|84797.5|84823.8|84798.8|84813.7|84788.7|840
1624463700000|2021-06-23 15:55:00|84822.8|84797.8|84810.6|84785.6|84822.8|84797.8|84809.1|84784.1|857
1624464000000|2021-06-23 16:00:00|84811.9|84786.9|84867.9|84842.9|84895.9|84855.3|84811.6|84775.2|981
1624464300000|2021-06-23 16:05:00|84868|84843|84865.1|84840.1|84884.2|84846.3|84856.1|84831.1|787
1624464600000|2021-06-23 16:10:00|84865.3|84840.3|84841.1|84816.1|84865.4|84840.4|84823.1|84798.1|826
1624464900000|2021-06-23 16:15:00|84841|84816|84876.6|84851.6|84879.3|84854.3|84840.9|84815.9|875
1624465200000|2021-06-23 16:20:00|84876.2|84851.2|84872.8|84847.8|84894.7|84858.2|84869.3|84842.4|815
1624465500000|2021-06-23 16:25:00|84872.7|84847.7|84886.8|84861.8|84902.2|84868|84868.9|84842.6|734
1624465800000|2021-06-23 16:30:00|84886.4|84861.4|84884.1|84859.1|84903.6|84868.1|84881.5|84849|788
1624466100000|2021-06-23 16:35:00|84884.4|84859.4|84929.1|84904.1|84948.1|84910.7|84882.7|84847.9|909
1624466400000|2021-06-23 16:40:00|84929.3|84904.3|84915|84865|84958.9|84920.6|84899.1|84858.7|1025
1624466700000|2021-06-23 16:45:00|84913|84863|84911.5|84886.5|84928.5|84889.5|84889|84851.7|889
1624467000000|2021-06-23 16:50:00|84911.6|84886.6|84933.6|84883.6|84935.4|84897.7|84903.8|84868.6|843
1624467300000|2021-06-23 16:55:00|84933.4|84883.4|84900.6|84875.6|84943.1|84909.4|84899.2|84865.3|915
1624467600000|2021-06-23 17:00:00|84898.7|84873.7|84913.5|84888.5|84934.8|84893.7|84873.7|84832.5|1005
1624467900000|2021-06-23 17:05:00|84913.9|84888.9|84914.3|84889.3|84943.2|84906.5|84906.8|84875.6|889
1624468200000|2021-06-23 17:10:00|84914.5|84889.5|84928.1|84903.1|84941|84907.1|84905.7|84880.4|835
1624468500000|2021-06-23 17:15:00|84927.1|84902.1|84914|84864|84943|84906.5|84898.1|84857.2|926
1624468800000|2021-06-23 17:20:00|84913.4|84863.4|84858|84833|84915.5|84877.5|84853.9|84816.4|819
1624469100000|2021-06-23 17:25:00|84853.9|84828.9|84867.3|84817.3|84881.7|84842.9|84853.6|84813.7|882
1624469400000|2021-06-23 17:30:00|84867.9|84817.9|84847.1|84822.1|84872.8|84836|84840.7|84804.2|851
1624469700000|2021-06-23 17:35:00|84846.6|84821.6|84893.8|84843.8|84895|84857.7|84842.9|84799.1|749
1624470000000|2021-06-23 17:40:00|84893.3|84843.3|84876.5|84851.5|84896.7|84859.4|84873.7|84838.1|602
1624470300000|2021-06-23 17:45:00|84876.6|84851.6|84862.8|84812.8|84884|84852.5|84847|84810.6|686
1624470600000|2021-06-23 17:50:00|84863|84813|84822.3|84797.3|84864.8|84825.4|84819.8|84771.6|738
1624470900000|2021-06-23 17:55:00|84822.2|84797.2|84803.7|84778.7|84842.5|84805.1|84798.1|84763.7|789
1624471200000|2021-06-23 18:00:00|84803.3|84778.3|84807.1|84782.1|84833.4|84796.6|84794|84756.5|772
1624471500000|2021-06-23 18:05:00|84807.3|84782.3|84819.9|84794.9|84846.3|84800.9|84804.6|84767.7|634
1624471800000|2021-06-23 18:10:00|84820.6|84795.6|84832.9|84807.9|84837.4|84810.9|84816.3|84782.8|662
1624472100000|2021-06-23 18:15:00|84832.2|84807.2|84851.4|84826.4|84890.8|84840.8|84830.5|84804.4|675
1624472400000|2021-06-23 18:20:00|84852|84827|84854.5|84804.5|84858.2|84830.6|84840.7|84799.4|666
1624472700000|2021-06-23 18:25:00|84853.8|84803.8|84841.1|84816.1|84855|84821.9|84836|84799.6|724
1624473000000|2021-06-23 18:30:00|84841.2|84816.2|84880.1|84830.1|84882.2|84845.3|84841.2|84807.9|774
1624473300000|2021-06-23 18:35:00|84879.9|84829.9|84867.7|84817.7|84901.1|84862.1|84855.5|84817.4|693
1624473600000|2021-06-23 18:40:00|84867.6|84817.6|84845.7|84820.7|84867.7|84827.8|84836.5|84802.7|696
1624473900000|2021-06-23 18:45:00|84845.3|84820.3|84892.9|84842.9|84895|84845|84837.4|84796.3|652
1624474200000|2021-06-23 18:50:00|84891.1|84841.1|84865.4|84840.4|84892.5|84855|84852.3|84802.3|843
1624474500000|2021-06-23 18:55:00|84864.3|84839.3|84883.3|84858.3|84889.6|84863|84861.1|84822.6|783
1624474800000|2021-06-23 19:00:00|84883|84858|84889.2|84864.2|84910|84869.1|84881.3|84853.8|658
1624475100000|2021-06-23 19:05:00|84889.3|84864.3|84929.5|84879.5|84930.9|84890.8|84888.9|84860.4|655
1624475400000|2021-06-23 19:10:00|84929.2|84879.2|84918.1|84893.1|84931.8|84894.5|84905.5|84878.2|625
1624475700000|2021-06-23 19:15:00|84918.9|84893.9|84947|84897|84949.6|84901.6|84914|84886.8|666
1624476000000|2021-06-23 19:20:00|84947.5|84897.5|84908.9|84858.9|84948.9|84910.9|84893.3|84847.7|745
1624476300000|2021-06-23 19:25:00|84909|84859|84946.8|84896.8|84953|84908.5|84907.2|84857.2|775
1624476600000|2021-06-23 19:30:00|84945.8|84895.8|84938.2|84888.2|84945.8|84903.7|84914.8|84864.8|718
1624476900000|2021-06-23 19:35:00|84936.6|84886.6|84955.4|84905.4|84956.7|84906.7|84930.3|84886.3|690
1624477200000|2021-06-23 19:40:00|84954.2|84904.2|84940.3|84890.3|84957.9|84907.9|84935.4|84885.4|772
1624477500000|2021-06-23 19:45:00|84940.1|84890.1|84965.1|84915.1|84970|84920|84936.8|84886.8|829
1624477800000|2021-06-23 19:50:00|84965|84915|84987|84937|84987|84937|84949|84908.9|775
1624478100000|2021-06-23 19:55:00|84980.2|84930.2|84930.4|84880.4|84994.7|84951.2|84919.9|84869.9|884
1624478400000|2021-06-23 20:00:00|84929.5|84879.5|84934.4|84884.4|84960.9|84910.9|84914|84864|913
1624478700000|2021-06-23 20:05:00|84934.6|84884.6|84950.3|84900.3|84951.7|84901.7|84934.4|84884.4|729
1624479000000|2021-06-23 20:10:00|84950.2|84900.2|84948.2|84898.2|84955|84905|84924.5|84874.5|794
1624479300000|2021-06-23 20:15:00|84948|84898|84920.5|84870.5|84948.1|84898.1|84919.8|84869.8|599
1624479600000|2021-06-23 20:20:00|84920.3|84870.3|84920.9|84870.9|84935.3|84885.3|84918.8|84868.8|545
1624479900000|2021-06-23 20:25:00|84920.3|84870.3|84913.9|84863.9|84922.5|84872.5|84894.2|84844.2|686
1624480200000|2021-06-23 20:30:00|84915.2|84865.2|84894.8|84844.8|84917.7|84867.7|84890.1|84840.1|770
1624480500000|2021-06-23 20:35:00|84895.4|84845.4|84868.6|84818.6|84895.5|84845.5|84865.4|84815.4|711
1624480800000|2021-06-23 20:40:00|84868.3|84818.3|84870.4|84820.4|84932.8|84837.5|84848.5|84798.5|836
1624481100000|2021-06-23 20:45:00|84870.9|84820.9|84875.2|84825.2|84900.9|84850.9|84864.6|84814.6|912
1624481400000|2021-06-23 20:50:00|84875.7|84825.7|84836.8|84786.8|84926.3|84827.1|84824.4|84774.4|716
1624481700000|2021-06-23 20:55:00|84836.9|84786.9|84906.4|84802.4|84974|84870|84833.6|84769.7|460
1624482000000|2021-06-23 21:00:00|84947.5|84843.5|84884|84780|84947.5|84843.5|84884|84780|3
1624482300000|2021-06-23 21:05:00|85024.3|84920.3|85015.1|84911.1|85024.3|84920.3|85015.1|84911.1|3
1624482600000|2021-06-23 21:10:00|84991.6|84887.6|84932.3|84828.3|85021.5|84917.5|84923.4|84819.4|92
1624482900000|2021-06-23 21:15:00|84925.7|84821.7|84940.6|84836.6|85029|84925|84891.9|84787.9|68
1624483200000|2021-06-23 21:20:00|84922.9|84818.9|84947|84843|84973.5|84869.5|84922.7|84818.7|113
1624483500000|2021-06-23 21:25:00|84947.4|84843.4|84973.9|84869.9|84993.5|84889.5|84908.4|84804.4|124
1624483800000|2021-06-23 21:30:00|84978.5|84874.5|84981.7|84877.7|84991.3|84887.3|84933.8|84829.8|222
1624484100000|2021-06-23 21:35:00|84977|84873|84992.1|84888.1|84992.2|84888.2|84963.6|84859.6|204
1624484400000|2021-06-23 21:40:00|84990.2|84886.2|84957.5|84853.5|84992.2|84888.2|84929.9|84825.9|149
1624484700000|2021-06-23 21:45:00|84940.3|84836.3|84918|84814|84974|84870|84897.1|84793.1|321
1624485000000|2021-06-23 21:50:00|84919.1|84815.1|84919.8|84815.8|84931.7|84827.7|84896.1|84792.1|340
1624485300000|2021-06-23 21:55:00|84919.5|84815.5|84912.7|84808.7|84929.9|84825.9|84907|84803|291
1624485600000|2021-06-23 22:00:00|84919.6|84815.6|84900.6|84825.9|84927.6|84844.6|84825.4|84771.1|902
1624485900000|2021-06-23 22:05:00|84901.9|84824.1|84873.7|84823.7|84904.4|84842.3|84844.7|84780.3|745
1624486200000|2021-06-23 22:10:00|84874|84824|84854.4|84804.4|84881.6|84824|84816.3|84766.3|804
1624486500000|2021-06-23 22:15:00|84854.6|84804.6|84836.6|84786.6|84874.6|84824.6|84824|84774|550
1624486800000|2021-06-23 22:20:00|84836.3|84786.3|84853.3|84803.3|84870.5|84820.5|84816.7|84766.7|661
1624487100000|2021-06-23 22:25:00|84853.9|84803.9|84843|84772.6|84853.9|84803.9|84831.5|84771.1|545
1624487400000|2021-06-23 22:30:00|84832.4|84782.4|84805.7|84755.7|84854.2|84788.3|84805.4|84751|487
1624487700000|2021-06-23 22:35:00|84806.4|84756.4|84847|84797|84869.9|84799.6|84804.4|84754.4|730
1624488000000|2021-06-23 22:40:00|84846.8|84796.8|84843|84793|84881.7|84808.3|84838.6|84775.6|547
1624488300000|2021-06-23 22:45:00|84842.7|84792.7|84843.3|84793.3|84857|84797.7|84837.2|84780.3|384
1624488600000|2021-06-23 22:50:00|84842.1|84792.1|84839.9|84789.9|84861.6|84798.6|84835.8|84776.1|389
1624488900000|2021-06-23 22:55:00|84839.2|84789.2|84852.8|84777.7|84872.3|84795.2|84833.8|84770.1|596
1624489200000|2021-06-23 23:00:00|84840.3|84790.3|84843.8|84793.8|84847.9|84797.9|84834.7|84784.7|438
1624489500000|2021-06-23 23:05:00|84844.4|84794.4|84832.6|84782.6|84844.9|84794.9|84829.8|84779.8|354
1624489800000|2021-06-23 23:10:00|84833.2|84783.2|84843.7|84793.7|84847.7|84797.7|84833.2|84783.2|495
1624490100000|2021-06-23 23:15:00|84843.1|84793.1|84843.5|84793.5|84848.7|84798.7|84838.9|84788.9|441
1624490400000|2021-06-23 23:20:00|84843|84793|84847.6|84797.6|84847.6|84806.4|84828.3|84786.9|470
1624490700000|2021-06-23 23:25:00|84846|84796|84847|84797|84848.7|84810.9|84835.9|84786.8|473
1624491000000|2021-06-23 23:30:00|84847.1|84797.1|84848.8|84798.8|84855|84816.3|84836.1|84794|468
1624491300000|2021-06-23 23:35:00|84850.3|84800.3|84854.9|84804.9|84858.2|84808.2|84847.9|84797.9|510
1624491600000|2021-06-23 23:40:00|84854.7|84804.7|84854|84804|84857.5|84818|84841.1|84800.8|424
1624491900000|2021-06-23 23:45:00|84854.5|84804.5|84832|84782|84858.1|84820.1|84831.7|84781.7|541
1624492200000|2021-06-23 23:50:00|84832.4|84782.4|84844.6|84794.6|84845.7|84795.7|84829.2|84779.2|563
1624492500000|2021-06-23 23:55:00|84843.7|84793.7|84843.9|84793.9|84851.3|84801.3|84836.3|84786.3|544
1624492800000|2021-06-24 00:00:00|84844.1|84794.1|84828.5|84778.5|84846.7|84796.7|84825.5|84775.5|782
1624493100000|2021-06-24 00:05:00|84828|84778|84828.8|84778.8|84837|84787|84814.8|84764.8|745
1624493400000|2021-06-24 00:10:00|84829|84779|84831.6|84781.6|84848.3|84804.2|84824.5|84775.6|619
1624493700000|2021-06-24 00:15:00|84831.7|84781.7|84822.3|84772.3|84835.8|84785.8|84822.2|84772.2|500
1624494000000|2021-06-24 00:20:00|84822.6|84772.6|84818.3|84768.3|84825.7|84775.7|84812.8|84762.8|618
1624494300000|2021-06-24 00:25:00|84819.2|84769.2|84827.6|84777.6|84830.9|84780.9|84814.2|84764.2|716
1624494600000|2021-06-24 00:30:00|84827.2|84777.2|84827.4|84777.4|84832.7|84795.4|84815.8|84772.9|545
1624494900000|2021-06-24 00:35:00|84827.8|84777.8|84832.5|84782.5|84835|84793.8|84814|84773.8|653
1624495200000|2021-06-24 00:40:00|84832.4|84782.4|84826.9|84776.9|84833.8|84795.1|84813.7|84773.4|561
1624495500000|2021-06-24 00:45:00|84827.5|84777.5|84839.7|84789.7|84845.1|84804.1|84817.7|84777.5|857
1624495800000|2021-06-24 00:50:00|84839|84789|84814.1|84764.1|84844.5|84794.5|84810.8|84760.8|987
1624496100000|2021-06-24 00:55:00|84812.3|84762.3|84823.7|84773.7|84833.8|84783.8|84812.3|84762.3|799
1624496400000|2021-06-24 01:00:00|84822.9|84772.9|84817.8|84767.8|84834.6|84784.6|84813|84763|823
1624496700000|2021-06-24 01:05:00|84819.7|84769.7|84830.6|84780.6|84833.5|84783.5|84805.1|84755.1|691
1624497000000|2021-06-24 01:10:00|84829.8|84779.8|84846.5|84796.5|84850.6|84812|84826.5|84776.5|724
1624497300000|2021-06-24 01:15:00|84846.3|84796.3|84833.5|84783.5|84849.5|84806.2|84830.8|84781.6|621
1624497600000|2021-06-24 01:20:00|84832.7|84782.7|84836.7|84786.7|84839.2|84789.2|84823.4|84773.4|573
1624497900000|2021-06-24 01:25:00|84836.5|84786.5|84839.4|84789.4|84845.4|84802.5|84827.5|84781|705
1624498200000|2021-06-24 01:30:00|84838.3|84788.3|84895.5|84845.5|84896|84846|84837.8|84787.8|827
1624498500000|2021-06-24 01:35:00|84895.1|84845.1|84891.9|84841.9|84898.2|84853.9|84878.4|84831|782
1624498800000|2021-06-24 01:40:00|84891.8|84841.8|84875.1|84825.1|84896.6|84852.3|84875.1|84825.1|673
1624499100000|2021-06-24 01:45:00|84874.9|84824.9|84858.8|84808.8|84881|84831|84856.5|84806.5|757
1624499400000|2021-06-24 01:50:00|84858.9|84808.9|84863.4|84813.4|84863.4|84813.4|84847.9|84797.9|729
1624499700000|2021-06-24 01:55:00|84865.6|84815.6|84846.2|84796.2|84865.6|84815.6|84842.3|84792.3|812
1624500000000|2021-06-24 02:00:00|84846.5|84796.5|84837.9|84787.9|84853.1|84803.1|84836.3|84786.3|752
1624500300000|2021-06-24 02:05:00|84837.8|84787.8|84853.8|84803.8|84867.3|84817.3|84832.9|84782.9|809
1624500600000|2021-06-24 02:10:00|84854.1|84804.1|84861.8|84811.8|84868.6|84818.6|84853.1|84803.1|684
1624500900000|2021-06-24 02:15:00|84861.5|84811.5|84862.3|84812.3|84872.4|84822.4|84853.8|84803.8|614
1624501200000|2021-06-24 02:20:00|84862.9|84812.9|84863|84813|84876.4|84833|84857|84807|698
1624501500000|2021-06-24 02:25:00|84861.2|84811.2|84825.6|84775.6|84861.9|84811.9|84825.4|84775.4|743
1624501800000|2021-06-24 02:30:00|84825.1|84775.1|84834|84784|84834.5|84790.4|84812|84770.7|810
1624502100000|2021-06-24 02:35:00|84834.3|84784.3|84828|84778|84834.6|84784.6|84819|84769|680
1624502400000|2021-06-24 02:40:00|84828.2|84778.2|84818.6|84768.6|84831.1|84781.1|84815.8|84765.8|775
1624502700000|2021-06-24 02:45:00|84818.5|84768.5|84829.5|84779.5|84830.9|84780.9|84816.7|84766.7|613
1624503000000|2021-06-24 02:50:00|84829.3|84779.3|84792.8|84742.8|84834.6|84784.6|84790.2|84740.2|705
1624503300000|2021-06-24 02:55:00|84791.3|84741.3|84786.6|84736.6|84807|84758.6|84780.2|84730.2|734
1624503600000|2021-06-24 03:00:00|84786.5|84736.5|84801.1|84751.1|84804|84754|84783.4|84733.4|688
1624503900000|2021-06-24 03:05:00|84801|84751|84812.8|84762.8|84817.6|84767.6|84796.7|84746.7|745
1624504200000|2021-06-24 03:10:00|84812.7|84762.7|84805.7|84755.7|84815.9|84765.9|84799.7|84749.7|707
1624504500000|2021-06-24 03:15:00|84805.4|84755.4|84822.9|84772.9|84845.6|84795.6|84782.1|84732.1|800
1624504800000|2021-06-24 03:20:00|84822|84772|84813|84763|84828.4|84778.4|84813|84763|797
1624505100000|2021-06-24 03:25:00|84813.4|84763.4|84805.7|84755.7|84816.4|84766.4|84803.8|84753.8|556
1624505400000|2021-06-24 03:30:00|84806.7|84756.7|84811.6|84761.6|84813.5|84763.5|84804.6|84754.6|502
1624505700000|2021-06-24 03:35:00|84811.5|84761.5|84810.4|84760.4|84816.4|84766.4|84808.3|84758.3|396
1624506000000|2021-06-24 03:40:00|84810.3|84760.3|84822.3|84772.3|84822.3|84772.3|84796.5|84757.2|489
1624506300000|2021-06-24 03:45:00|84822.1|84772.1|84819.9|84769.9|84834.2|84791.2|84816.2|84766.7|956
1624506600000|2021-06-24 03:50:00|84820.6|84770.6|84818.8|84768.8|84825.6|84775.6|84814.8|84764.8|717
1624506900000|2021-06-24 03:55:00|84818.9|84768.9|84822.9|84772.9|84828.3|84791.8|84814.2|84765.8|556
1624507200000|2021-06-24 04:00:00|84823.1|84773.1|84827.2|84777.2|84837|84787|84819|84769|596
1624507500000|2021-06-24 04:05:00|84827|84777|84835.3|84785.3|84838.8|84788.8|84824.5|84774.5|563
1624507800000|2021-06-24 04:10:00|84835.5|84785.5|84838.2|84788.2|84844.8|84794.8|84833.1|84783.1|704
1624508100000|2021-06-24 04:15:00|84837.6|84787.6|84835.2|84785.2|84845.1|84795.1|84832.5|84782.5|835
1624508400000|2021-06-24 04:20:00|84835.5|84785.5|84840|84790|84845.9|84795.9|84834.7|84784.7|811
1624508700000|2021-06-24 04:25:00|84840.1|84790.1|84840.7|84790.7|84853.9|84803.9|84837.1|84787.1|902
1624509000000|2021-06-24 04:30:00|84840.5|84790.5|84838.6|84788.6|84844.6|84794.6|84833.5|84783.5|606
1624509300000|2021-06-24 04:35:00|84838.2|84788.2|84830.4|84780.4|84839.7|84789.7|84825|84775|569
1624509600000|2021-06-24 04:40:00|84828.4|84778.4|84830.7|84780.7|84834.8|84784.8|84820|84770|495
1624509900000|2021-06-24 04:45:00|84830.6|84780.6|84823.9|84773.9|84832.9|84782.9|84819.5|84769.5|492
1624510200000|2021-06-24 04:50:00|84823.7|84773.7|84825.7|84775.7|84830.4|84780.4|84822.9|84772.9|504
1624510500000|2021-06-24 04:55:00|84825.8|84775.8|84833.3|84783.3|84839.3|84789.3|84822.2|84772.2|528
1624510800000|2021-06-24 05:00:00|84833.4|84783.4|84847.6|84797.6|84855|84805|84833.4|84783.4|950
1624511100000|2021-06-24 05:05:00|84847.7|84797.7|84821.2|84771.2|84855.6|84805.6|84814.8|84764.8|613
1624511400000|2021-06-24 05:10:00|84821.3|84771.3|84841.7|84791.7|84847.2|84797.2|84813.3|84763.3|790
1624511700000|2021-06-24 05:15:00|84842.1|84792.1|84852.7|84802.7|84856.1|84806.1|84838|84788|815
1624512000000|2021-06-24 05:20:00|84852.8|84802.8|84850.2|84800.2|84855.2|84805.2|84846.8|84796.8|703
1624512300000|2021-06-24 05:25:00|84850.3|84800.3|84878.5|84828.5|84881.3|84831.3|84847|84797|785
1624512600000|2021-06-24 05:30:00|84878.8|84828.8|84902.9|84852.9|84904.9|84854.9|84878.3|84828.3|896
1624512900000|2021-06-24 05:35:00|84902.8|84852.8|84895|84845|84903.1|84853.1|84891|84841|750
1624513200000|2021-06-24 05:40:00|84894.9|84844.9|84888.3|84838.3|84900.2|84850.2|84882.1|84832.1|842
1624513500000|2021-06-24 05:45:00|84888.2|84838.2|84904.4|84854.4|84909.3|84859.3|84886.3|84836.3|800
1624513800000|2021-06-24 05:50:00|84904.3|84854.3|84902.1|84852.1|84907.4|84857.4|84888.9|84838.9|800
1624514100000|2021-06-24 05:55:00|84901.7|84851.7|84908.2|84858.2|84908.7|84858.7|84885.3|84835.3|837
1624514400000|2021-06-24 06:00:00|84908.4|84858.4|84895|84870|84944|84906.6|84894|84854.2|968
1624514700000|2021-06-24 06:05:00|84894.9|84869.9|84829.8|84804.8|84905.9|84870.2|84824.6|84792.2|885
1624515000000|2021-06-24 06:10:00|84833.1|84808.1|84826.6|84801.6|84844.9|84817.4|84821.9|84788|850
1624515300000|2021-06-24 06:15:00|84826.8|84801.8|84846.1|84821.1|84873.5|84843.2|84820.3|84795.3|819
1624515600000|2021-06-24 06:20:00|84845.8|84820.8|84809.4|84759.4|84856.8|84821.5|84791.2|84754.7|940
1624515900000|2021-06-24 06:25:00|84809.2|84759.2|84800.3|84775.3|84828.9|84793.8|84792.1|84759.2|900
1624516200000|2021-06-24 06:30:00|84803|84778|84785.9|84760.9|84825.1|84800.1|84783.6|84758.6|929
1624516500000|2021-06-24 06:35:00|84786.1|84761.1|84807.8|84782.8|84808.9|84783.9|84766.3|84741.3|810
1624516800000|2021-06-24 06:40:00|84809.3|84784.3|84835.8|84810.8|84838.3|84813.3|84785.9|84760.9|907
1624517100000|2021-06-24 06:45:00|84835.5|84810.5|84807.2|84782.2|84848.5|84823.5|84795.1|84770.1|945
1624517400000|2021-06-24 06:50:00|84808|84783|84776|84751|84811.4|84786.4|84776|84751|852
1624517700000|2021-06-24 06:55:00|84773.2|84748.2|84827.8|84777.8|84828.5|84784.4|84758.3|84733.3|911
1624518000000|2021-06-24 07:00:00|84827.9|84777.9|84748.4|84723.4|84827.9|84789.5|84742.4|84717.4|1016
1624518300000|2021-06-24 07:05:00|84748.5|84723.5|84730.2|84705.2|84764.1|84739.1|84707.7|84682.7|1042
1624518600000|2021-06-24 07:10:00|84728.5|84703.5|84697.5|84672.5|84738.6|84713.6|84688.7|84663.7|982
1624518900000|2021-06-24 07:15:00|84697.1|84672.1|84715.7|84690.7|84716.1|84691.1|84677.8|84652.8|974
1624519200000|2021-06-24 07:20:00|84715.5|84690.5|84709.7|84684.7|84723.2|84698.2|84700.3|84675.3|908
1624519500000|2021-06-24 07:25:00|84710.7|84685.7|84735.8|84685.8|84737.3|84688.3|84693.7|84668.7|887
1624519800000|2021-06-24 07:30:00|84735.6|84685.6|84742.5|84717.5|84754|84717.8|84692|84667|976
1624520100000|2021-06-24 07:35:00|84742.4|84717.4|84686.1|84661.1|84760.9|84735.9|84682.1|84657.1|954
1624520400000|2021-06-24 07:40:00|84686|84661|84735|84710|84737.3|84712.3|84671.7|84646.7|1022
1624520700000|2021-06-24 07:45:00|84735.3|84710.3|84754|84729|84755.9|84730.9|84730.4|84705.4|949
1624521000000|2021-06-24 07:50:00|84754.2|84729.2|84776.4|84751.4|84809.1|84784.1|84752.6|84719.4|1029
1624521300000|2021-06-24 07:55:00|84775.7|84750.7|84761.5|84711.5|84781|84756|84753.2|84711|911
1624521600000|2021-06-24 08:00:00|84761.9|84711.9|84774.1|84749.1|84786.6|84761.6|84724.3|84691|1072
1624521900000|2021-06-24 08:05:00|84774.2|84749.2|84771|84746|84775.1|84750.1|84721.7|84696.7|1001
1624522200000|2021-06-24 08:10:00|84769.9|84744.9|84746.7|84721.7|84771.2|84746.2|84718.3|84693.3|894
1624522500000|2021-06-24 08:15:00|84745.5|84720.5|84710.8|84685.8|84753.2|84728.2|84708.4|84683.4|902
1624522800000|2021-06-24 08:20:00|84711|84686|84705.3|84680.3|84719|84694|84702|84677|952
1624523100000|2021-06-24 08:25:00|84704.8|84679.8|84687.8|84662.8|84717.1|84692.1|84676.2|84651.2|964
1624523400000|2021-06-24 08:30:00|84687.9|84662.9|84690.2|84665.2|84696.6|84671.6|84658.5|84633.5|926
1624523700000|2021-06-24 08:35:00|84690.6|84665.6|84711|84686|84714.6|84689.6|84682.2|84657.2|884
1624524000000|2021-06-24 08:40:00|84711.1|84686.1|84728.8|84703.8|84742.6|84717.6|84708.1|84683.1|893
1624524300000|2021-06-24 08:45:00|84729.4|84704.4|84760.1|84735.1|84765.9|84740.9|84717.9|84692.9|827
1624524600000|2021-06-24 08:50:00|84759|84734|84747|84722|84764.2|84739.2|84737.6|84712.6|936
1624524900000|2021-06-24 08:55:00|84747.2|84722.2|84779.6|84754.6|84785.8|84760.8|84743.4|84718.4|881
1624525200000|2021-06-24 09:00:00|84780.1|84755.1|84757.7|84732.7|84783.7|84758.7|84731.7|84706.7|891
1624525500000|2021-06-24 09:05:00|84758|84733|84765.1|84740.1|84770.6|84745.6|84749|84724|824
1624525800000|2021-06-24 09:10:00|84764.7|84739.7|84778.8|84753.8|84786.1|84761.1|84736.8|84711.8|842
1624526100000|2021-06-24 09:15:00|84779.1|84754.1|84791.8|84766.8|84809.7|84780.5|84778.5|84753.5|873
1624526400000|2021-06-24 09:20:00|84790.9|84765.9|84798.8|84773.8|84802.7|84777.7|84783.5|84758.5|793
1624526700000|2021-06-24 09:25:00|84798.7|84773.7|84802.5|84777.5|84807.7|84782.7|84786.9|84761.9|800
1624527000000|2021-06-24 09:30:00|84801.9|84776.9|84789.1|84764.1|84822.9|84797.9|84782|84757|873
1624527300000|2021-06-24 09:35:00|84788.9|84763.9|84741.9|84716.9|84790|84765|84741.7|84716.7|903
1624527600000|2021-06-24 09:40:00|84741.7|84716.7|84658.4|84633.4|84742.4|84717.4|84658.4|84633.4|954
1624527900000|2021-06-24 09:45:00|84661.1|84636.1|84678.6|84653.6|84696.7|84671.7|84634.3|84609.3|960
1624528200000|2021-06-24 09:50:00|84683.7|84658.7|84705|84680|84712.5|84687.5|84673.1|84648.1|830
1624528500000|2021-06-24 09:55:00|84705.7|84680.7|84720|84695|84753|84728|84682.7|84657.7|1020
1624528800000|2021-06-24 10:00:00|84719.8|84694.8|84757.6|84732.6|84761.9|84736.9|84708.4|84683.4|860
1624529100000|2021-06-24 10:05:00|84758|84733|84754.6|84729.6|84762.4|84737.4|84722.2|84697.2|856
1624529400000|2021-06-24 10:10:00|84755.3|84730.3|84751.1|84726.1|84768.5|84743.5|84731.5|84706.5|832
1624529700000|2021-06-24 10:15:00|84751.6|84726.6|84699.4|84674.4|84752.8|84727.8|84692.9|84667.9|879
1624530000000|2021-06-24 10:20:00|84699.3|84674.3|84655.4|84630.4|84703|84678|84647.8|84622.8|921
1624530300000|2021-06-24 10:25:00|84655.5|84630.5|84641.9|84616.9|84655.5|84630.5|84634.3|84609.3|782
1624530600000|2021-06-24 10:30:00|84641.5|84616.5|84621.5|84596.5|84642.2|84617.2|84594.9|84569.9|871
1624530900000|2021-06-24 10:35:00|84621.6|84596.6|84663.3|84638.3|84669.3|84644.3|84619.8|84594.8|833
1624531200000|2021-06-24 10:40:00|84663.4|84638.4|84687.1|84662.1|84696|84671|84657.1|84632.1|809
1624531500000|2021-06-24 10:45:00|84686.1|84661.1|84630.5|84605.5|84695.9|84670.9|84614.2|84589.2|818
1624531800000|2021-06-24 10:50:00|84629.7|84604.7|84640.3|84615.3|84648|84623|84628.4|84603.4|775
1624532100000|2021-06-24 10:55:00|84640.8|84615.8|84644.8|84619.8|84651.7|84626.7|84627.4|84602.4|895
1624532400000|2021-06-24 11:00:00|84646.8|84621.8|84661.8|84636.8|84676.9|84651.9|84621.1|84596.1|1204
1624532700000|2021-06-24 11:05:00|84662.8|84637.8|84635.6|84610.6|84666.7|84641.7|84626.2|84601.2|1094
1624533000000|2021-06-24 11:10:00|84636.6|84611.6|84631.9|84606.9|84657.6|84632.6|84619.8|84594.8|970
1624533300000|2021-06-24 11:15:00|84630.6|84605.6|84637.8|84612.8|84653.7|84628.7|84629.9|84604.9|850
1624533600000|2021-06-24 11:20:00|84638.1|84613.1|84630.4|84605.4|84642.7|84617.7|84587.1|84562.1|939
1624533900000|2021-06-24 11:25:00|84630.8|84605.8|84692.6|84667.6|84703.5|84678.5|84623.9|84598.9|951
1624534200000|2021-06-24 11:30:00|84688.5|84663.5|84727.2|84702.2|84727.9|84702.9|84676.6|84651.6|875
1624534500000|2021-06-24 11:35:00|84727.4|84702.4|84694.7|84669.7|84727.4|84702.4|84688.9|84663.9|824
1624534800000|2021-06-24 11:40:00|84694.5|84669.5|84696.1|84671.1|84705.6|84680.6|84683.1|84658.1|748
1624535100000|2021-06-24 11:45:00|84695.9|84670.9|84670.2|84645.2|84702.7|84677.7|84666.8|84641.8|843
1624535400000|2021-06-24 11:50:00|84670.4|84645.4|84685.4|84660.4|84695.5|84670.5|84670.2|84645.2|793
1624535700000|2021-06-24 11:55:00|84685.3|84660.3|84718.3|84693.3|84732.1|84707.1|84684.9|84659.9|971
1624536000000|2021-06-24 12:00:00|84717.4|84692.4|84715.2|84690.2|84747.3|84722.3|84712.7|84687.7|1056
1624536300000|2021-06-24 12:05:00|84715.3|84690.3|84727.5|84702.5|84744.2|84714.9|84706.4|84681.4|902
1624536600000|2021-06-24 12:10:00|84727.7|84702.7|84745.1|84720.1|84752.8|84727.8|84717.4|84692.4|852
1624536900000|2021-06-24 12:15:00|84744.5|84719.5|84732.5|84707.5|84746.5|84721.5|84710.3|84685.3|907
1624537200000|2021-06-24 12:20:00|84734.5|84709.5|84710.2|84685.2|84759.4|84734.4|84704|84679|991
1624537500000|2021-06-24 12:25:00|84711.2|84686.2|84714.7|84664.7|84731.9|84706.9|84695.6|84658.3|823
1624537800000|2021-06-24 12:30:00|84713.8|84663.8|84661.7|84636.7|84723.3|84698.3|84657.2|84632.2|1148
1624538100000|2021-06-24 12:35:00|84660.8|84635.8|84656.7|84631.7|84673.4|84648.4|84633|84608|1066
1624538400000|2021-06-24 12:40:00|84656.8|84631.8|84663.9|84638.9|84696.3|84671.3|84640.9|84615.9|991
1624538700000|2021-06-24 12:45:00|84663.5|84638.5|84661.4|84636.4|84690.6|84665.6|84650|84625|956
1624539000000|2021-06-24 12:50:00|84662.2|84637.2|84634.2|84609.2|84663.3|84638.3|84606.3|84569.1|1051
1624539300000|2021-06-24 12:55:00|84636.3|84611.3|84590|84565|84639|84614|84586.3|84561.3|1056
1624539600000|2021-06-24 13:00:00|84589.8|84564.8|84595.9|84570.9|84617.4|84592.4|84565.9|84540.9|1075
1624539900000|2021-06-24 13:05:00|84597.8|84572.8|84602.4|84577.4|84610.2|84585.2|84585.9|84560.9|964
1624540200000|2021-06-24 13:10:00|84602|84577|84573.6|84548.6|84608.9|84583.9|84567.6|84542.6|907
1624540500000|2021-06-24 13:15:00|84573.3|84548.3|84621|84596|84621.6|84596.6|84543.1|84518.1|970
1624540800000|2021-06-24 13:20:00|84620.8|84595.8|84667.2|84642.2|84671.7|84646.7|84615|84590|966
1624541100000|2021-06-24 13:25:00|84667.6|84642.6|84689.1|84664.1|84693.2|84668.2|84659.5|84634.5|908
1624541400000|2021-06-24 13:30:00|84690.2|84665.2|84668.8|84643.8|84701.5|84676.5|84646.1|84621.1|1090
1624541700000|2021-06-24 13:35:00|84672.4|84647.4|84649.8|84624.8|84673.4|84648.4|84637.9|84612.9|1013
1624542000000|2021-06-24 13:40:00|84649.6|84624.6|84629.5|84604.5|84650.4|84625.4|84569.8|84544.8|1058
1624542300000|2021-06-24 13:45:00|84629.3|84604.3|84649.6|84624.6|84665|84640|84615.7|84590.7|1092
1624542600000|2021-06-24 13:50:00|84649.4|84624.4|84655.7|84630.7|84672.6|84647.6|84641.5|84616.5|1268
1624542900000|2021-06-24 13:55:00|84656.2|84631.2|84643.4|84618.4|84663.4|84638.4|84633.2|84608.2|1573
1624543200000|2021-06-24 14:00:00|84643.9|84618.9|84643.8|84618.8|84661.7|84636.7|84628.5|84603.5|1539
1624543500000|2021-06-24 14:05:00|84643.5|84618.5|84699.9|84674.9|84700.8|84675.8|84628.4|84603.4|1518
1624543800000|2021-06-24 14:10:00|84699.6|84674.6|84685.5|84660.5|84711.2|84686.2|84681.4|84656.4|1423
1624544100000|2021-06-24 14:15:00|84685.6|84660.6|84627.7|84602.7|84690.7|84665.7|84622.7|84597.7|1311
1624544400000|2021-06-24 14:20:00|84628|84603|84627.8|84602.8|84640|84615|84614.5|84589.5|1168
1624544700000|2021-06-24 14:25:00|84629.1|84604.1|84661|84636|84669.2|84644.2|84627.2|84602.2|1310
1624545000000|2021-06-24 14:30:00|84660.8|84635.8|84703.9|84678.9|84705.7|84680.7|84649.9|84624.9|1241
1624545300000|2021-06-24 14:35:00|84702.8|84677.8|84741.9|84716.9|84760.5|84735.5|84698.6|84673.6|1432
1624545600000|2021-06-24 14:40:00|84742.3|84717.3|84775.8|84750.8|84785.4|84760.4|84737.7|84712.7|1380
1624545900000|2021-06-24 14:45:00|84775.9|84750.9|84815.1|84790.1|84832.4|84807.4|84773.5|84748.5|1582
1624546200000|2021-06-24 14:50:00|84815.7|84790.7|84753.3|84728.3|84821|84796|84751.8|84726.8|1730
1624546500000|2021-06-24 14:55:00|84753.9|84728.9|84731.2|84706.2|84762.1|84737.1|84715.3|84690.3|1772
1624546800000|2021-06-24 15:00:00|84731.3|84706.3|84735.2|84710.2|84748.6|84720|84701.4|84676.4|1672
1624547100000|2021-06-24 15:05:00|84735.3|84710.3|84709.7|84684.7|84744.9|84719.9|84706.6|84673|1473
1624547400000|2021-06-24 15:10:00|84709.5|84684.5|84689.6|84664.6|84729.9|84704.9|84681|84656|1387
1624547700000|2021-06-24 15:15:00|84690.2|84665.2|84726|84701|84734.4|84709.4|84689.2|84664.2|1138
1624548000000|2021-06-24 15:20:00|84726.3|84701.3|84713.9|84688.9|84731|84706|84709.5|84684.5|1336
1624548300000|2021-06-24 15:25:00|84714|84689|84712.3|84687.3|84716|84691|84696.7|84671.7|1325
1624548600000|2021-06-24 15:30:00|84711.6|84686.6|84699.6|84674.6|84716|84691|84689.7|84664.7|1249
1624548900000|2021-06-24 15:35:00|84698.8|84673.8|84676.2|84651.2|84706.9|84681.9|84675.2|84650.2|1233
1624549200000|2021-06-24 15:40:00|84676.4|84651.4|84695.1|84670.1|84698.8|84673.8|84672.2|84647.2|1216
1624549500000|2021-06-24 15:45:00|84695.6|84670.6|84687.6|84662.6|84696.7|84671.7|84664.4|84639.4|1189
1624549800000|2021-06-24 15:50:00|84687.8|84662.8|84722.6|84697.6|84722.6|84697.6|84685.9|84660.9|1062
1624550100000|2021-06-24 15:55:00|84721.9|84696.9|84727.5|84702.5|84734.6|84709.6|84719.7|84694.7|1083
1624550400000|2021-06-24 16:00:00|84727.6|84702.6|84711.4|84686.4|84747.4|84711.3|84705.2|84672.8|1041
1624550700000|2021-06-24 16:05:00|84711.3|84686.3|84716.5|84691.5|84726.4|84695.5|84708.1|84674.3|802
1624551000000|2021-06-24 16:10:00|84716|84691|84720.1|84670.1|84737.8|84712.8|84700.5|84667.3|947
1624551300000|2021-06-24 16:15:00|84720.4|84670.4|84683.8|84658.8|84720.9|84692.1|84671|84646|1197
1624551600000|2021-06-24 16:20:00|84683.9|84658.9|84690.8|84665.8|84695.9|84670.9|84681.7|84656.7|763
1624551900000|2021-06-24 16:25:00|84690.6|84665.6|84687.5|84662.5|84698.5|84673.5|84684.1|84659.1|815
1624552200000|2021-06-24 16:30:00|84687.2|84662.2|84673.4|84648.4|84689.4|84664.4|84670.4|84645.4|1023
1624552500000|2021-06-24 16:35:00|84673.5|84648.5|84678.9|84653.9|84682.4|84657.4|84666.9|84641.9|724
1624552800000|2021-06-24 16:40:00|84679.1|84654.1|84662.9|84637.9|84684.8|84655.3|84660.6|84634.8|1015
1624553100000|2021-06-24 16:45:00|84663.4|84638.4|84674.3|84649.3|84695.8|84668|84662.4|84637.4|1208
1624553400000|2021-06-24 16:50:00|84674.2|84649.2|84687.9|84662.9|84694.9|84664.1|84668.6|84643.6|1096
1624553700000|2021-06-24 16:55:00|84688|84663|84708.3|84683.3|84712.8|84687.8|84685.7|84660.7|1287
1624554000000|2021-06-24 17:00:00|84708.6|84683.6|84683|84658|84708.6|84683.6|84682.5|84657.5|1295
1624554300000|2021-06-24 17:05:00|84681.5|84656.5|84676.5|84651.5|84688.5|84663.5|84666.7|84641.7|1108
1624554600000|2021-06-24 17:10:00|84676.2|84651.2|84667.2|84642.2|84685.6|84660.6|84666.5|84641.5|861
1624554900000|2021-06-24 17:15:00|84666.5|84641.5|84687|84662|84687.6|84662.6|84663.3|84638.3|865
1624555200000|2021-06-24 17:20:00|84687.4|84662.4|84675.3|84650.3|84689.1|84664.1|84671.1|84646.1|832
1624555500000|2021-06-24 17:25:00|84675.4|84650.4|84676.1|84651.1|84677.4|84652.4|84662.6|84637.6|894
1624555800000|2021-06-24 17:30:00|84676.4|84651.4|84689.3|84664.3|84691.3|84666.3|84675.3|84650.3|811
1624556100000|2021-06-24 17:35:00|84689.6|84664.6|84703.6|84678.6|84705.4|84680.4|84683.3|84658.3|880
1624556400000|2021-06-24 17:40:00|84703.3|84678.3|84697|84672|84703.5|84678.5|84691.8|84666.8|819
1624556700000|2021-06-24 17:45:00|84697.2|84672.2|84694.1|84669.1|84698.4|84673.4|84684.4|84659.4|963
1624557000000|2021-06-24 17:50:00|84695.1|84670.1|84699.3|84674.3|84701.6|84675.4|84683.5|84651.6|792
1624557300000|2021-06-24 17:55:00|84698.7|84673.7|84704.3|84679.3|84712.9|84683.4|84687.8|84662.2|983
1624557600000|2021-06-24 18:00:00|84705.4|84680.4|84663.9|84638.9|84705.4|84680.4|84652.8|84627.8|1371
1624557900000|2021-06-24 18:05:00|84663.6|84638.6|84677|84652|84677.1|84652.1|84654.9|84619.4|1138
1624558200000|2021-06-24 18:10:00|84676.9|84651.9|84668.5|84643.5|84686.1|84661.1|84665.9|84640.9|941
1624558500000|2021-06-24 18:15:00|84668.6|84643.6|84664.7|84639.7|84675.8|84650.8|84657|84632|1019
1624558800000|2021-06-24 18:20:00|84664.9|84639.9|84680.9|84655.9|84681|84656|84663.6|84638.6|918
1624559100000|2021-06-24 18:25:00|84681.2|84656.2|84680.2|84655.2|84690.9|84665.9|84673.2|84648.2|879
1624559400000|2021-06-24 18:30:00|84680.5|84655.5|84676.4|84651.4|84682.9|84657.9|84671.9|84646.9|636
1624559700000|2021-06-24 18:35:00|84676.5|84651.5|84680.8|84655.8|84694.4|84660|84675.5|84644.4|607
1624560000000|2021-06-24 18:40:00|84680.6|84655.6|84681.7|84656.7|84686.6|84661.6|84676.8|84651.8|600
1624560300000|2021-06-24 18:45:00|84682.2|84657.2|84677.9|84652.9|84684.4|84659.4|84667.3|84642.3|772
1624560600000|2021-06-24 18:50:00|84678.1|84653.1|84667|84642|84680.6|84655.6|84662|84637|778
1624560900000|2021-06-24 18:55:00|84667.1|84642.1|84680.4|84655.4|84683.9|84658.9|84653.4|84628.4|1063
1624561200000|2021-06-24 19:00:00|84680.1|84655.1|84685.1|84635.1|84689.3|84655.1|84660.5|84623|996
1624561500000|2021-06-24 19:05:00|84685.5|84635.5|84667.6|84642.6|84685.8|84646.3|84656.7|84620.8|913
1624561800000|2021-06-24 19:10:00|84667.3|84642.3|84659|84609|84677.6|84642.8|84650.3|84607.8|903
1624562100000|2021-06-24 19:15:00|84659.7|84609.7|84663.9|84638.9|84666.4|84641.4|84646.4|84609.2|1019
1624562400000|2021-06-24 19:20:00|84664.2|84639.2|84671.2|84646.2|84686.2|84656.6|84663|84622.7|1076
1624562700000|2021-06-24 19:25:00|84670.3|84645.3|84657.7|84632.7|84679.3|84651.1|84656.6|84623|933
1624563000000|2021-06-24 19:30:00|84669.9|84619.9|84666.2|84641.2|84683.3|84647.3|84654.5|84616.5|984
1624563300000|2021-06-24 19:35:00|84678.9|84628.9|84677.8|84627.8|84681.5|84644.6|84658.6|84619.7|1135
1624563600000|2021-06-24 19:40:00|84678.1|84628.1|84667.2|84642.2|84686.2|84648.8|84664.1|84625.8|887
1624563900000|2021-06-24 19:45:00|84667.3|84642.3|84690.4|84640.4|84690.5|84650.8|84665.4|84626.8|750
1624564200000|2021-06-24 19:50:00|84690.2|84640.2|84683.6|84633.6|84691|84648.3|84670.6|84629.6|841
1624564500000|2021-06-24 19:55:00|84683.7|84633.7|84665.2|84640.2|84694.1|84655.4|84662|84622.4|1091
1624564800000|2021-06-24 20:00:00|84665.3|84640.3|84678.9|84628.9|84684.9|84640.8|84659.1|84609.1|963
1624565100000|2021-06-24 20:05:00|84678.8|84628.8|84665.3|84615.3|84680|84635.3|84656.7|84614|569
1624565400000|2021-06-24 20:10:00|84665|84615|84672.3|84622.3|84676.2|84632.2|84653.3|84614.8|599
1624565700000|2021-06-24 20:15:00|84673|84623|84679.7|84629.7|84683|84633|84670.6|84620.6|566
1624566000000|2021-06-24 20:20:00|84679.6|84629.6|84679.2|84629.2|84682.9|84632.9|84675.7|84625.7|715
1624566300000|2021-06-24 20:25:00|84679.5|84629.5|84686.4|84636.4|84688.4|84638.4|84674.4|84624.4|927
1624566600000|2021-06-24 20:30:00|84687.6|84637.6|84698.9|84648.9|84718.8|84668.8|84678.4|84628.4|1140
1624566900000|2021-06-24 20:35:00|84698.4|84648.4|84692.1|84642.1|84701.8|84651.8|84681.8|84631.8|1112
1624567200000|2021-06-24 20:40:00|84691.5|84641.5|84684.2|84634.2|84693.1|84643.1|84679|84629|935
1624567500000|2021-06-24 20:45:00|84683.4|84633.4|84697.6|84647.6|84713|84663|84673.8|84623.8|1088
1624567800000|2021-06-24 20:50:00|84696.2|84646.2|84676.8|84626.8|84713.7|84663.7|84676.2|84626.2|1409
1624568100000|2021-06-24 20:55:00|84678.9|84628.9|84744.9|84651.2|84746.7|84651.3|84675.1|84576.6|814
1624568400000|2021-06-24 21:00:00|84765.9|84661.9|84773.2|84669.2|84777.7|84673.7|84761.9|84657.9|77
1624568700000|2021-06-24 21:05:00|84775|84671|84769.9|84665.9|84792.8|84688.8|84757|84653|115
1624569000000|2021-06-24 21:10:00|84782|84678|84808.6|84719.6|84827.2|84728.7|84743.3|84639.3|152
1624569300000|2021-06-24 21:15:00|84808.5|84722.1|84826.1|84722.1|84847.9|84744.4|84788.3|84684.3|220
1624569600000|2021-06-24 21:20:00|84822.6|84719|84816.7|84712.7|84866.1|84762.1|84791.2|84688.2|120
1624569900000|2021-06-24 21:25:00|84814.4|84710.4|84822.5|84718.5|84843.2|84739.2|84795|84691|107
1624570200000|2021-06-24 21:30:00|84823.4|84719.4|84815.9|84711.9|84841.7|84737.7|84792.9|84688.9|129
1624570500000|2021-06-24 21:35:00|84824.9|84720.9|84823.5|84726.3|84861.9|84757.9|84814.3|84710.3|255
1624570800000|2021-06-24 21:40:00|84828.5|84726.4|84827.1|84723.1|84851.5|84747.5|84804.4|84701.2|210
1624571100000|2021-06-24 21:45:00|84826.2|84722.2|84797.3|84697|84842.6|84738.6|84793.8|84695.8|270
1624571400000|2021-06-24 21:50:00|84799.2|84698.2|84770.8|84720.8|84815.8|84728.1|84767.3|84685.9|238
1624571700000|2021-06-24 21:55:00|84771|84721|84792.1|84712|84803.1|84725.2|84767.8|84689.1|332
1624572000000|2021-06-24 22:00:00|84792.5|84709.7|84767.9|84717.9|84792.5|84724.5|84763.2|84695.9|845
1624572300000|2021-06-24 22:05:00|84766.7|84716.7|84765|84715|84768.7|84718.7|84763.3|84713.3|610
1624572600000|2021-06-24 22:10:00|84765.1|84715.1|84766.6|84716.6|84767.9|84717.9|84762.5|84712.5|430
1624572900000|2021-06-24 22:15:00|84765.8|84715.8|84763.7|84713.7|84768.6|84718.6|84760.1|84710.1|261
1624573200000|2021-06-24 22:20:00|84763.8|84713.8|84763.4|84713.4|84771.5|84721.5|84761|84711|403
1624573500000|2021-06-24 22:25:00|84765.8|84715.8|84761.8|84711.8|84773.5|84720.2|84759.4|84699.9|493
1624573800000|2021-06-24 22:30:00|84761.6|84711.6|84770.4|84720.4|84773.1|84723.1|84761.6|84711.6|656
1624574100000|2021-06-24 22:35:00|84769.7|84719.7|84775.5|84725.5|84779.5|84729.5|84760.5|84710.5|490
1624574400000|2021-06-24 22:40:00|84776|84726|84775.4|84725.4|84781.7|84731.7|84767.7|84717.7|543
1624574700000|2021-06-24 22:45:00|84775.6|84725.6|84775.9|84725.9|84778.2|84728.2|84767.4|84717.4|545
1624575000000|2021-06-24 22:50:00|84775.3|84725.3|84773.9|84723.9|84781|84731|84769|84719|571
1624575300000|2021-06-24 22:55:00|84773.8|84723.8|84773.3|84723.3|84777.1|84727.1|84767.9|84717.9|661
1624575600000|2021-06-24 23:00:00|84773.7|84723.7|84775.4|84725.4|84780|84730|84767.9|84717.9|630
1624575900000|2021-06-24 23:05:00|84774.9|84724.9|84781.7|84731.7|84784.5|84734.5|84763.5|84713.5|615
1624576200000|2021-06-24 23:10:00|84781.6|84731.6|84791.7|84741.7|84807|84757|84778.6|84728.6|770
1624576500000|2021-06-24 23:15:00|84791.3|84741.3|84780.1|84730.1|84794.6|84744.6|84778|84728|595
1624576800000|2021-06-24 23:20:00|84780.3|84730.3|84785.5|84735.5|84791|84741|84776.6|84726.6|476
1624577100000|2021-06-24 23:25:00|84786.6|84736.6|84794.3|84744.3|84799.6|84749.6|84784.7|84734.7|634
1624577400000|2021-06-24 23:30:00|84794.2|84744.2|84780.2|84730.2|84797.7|84747.7|84779.7|84729.7|596
1624577700000|2021-06-24 23:35:00|84780.3|84730.3|84783.2|84733.2|84795|84745|84779.9|84729.9|467
1624578000000|2021-06-24 23:40:00|84783.4|84733.4|84795.6|84745.6|84809|84759|84782.6|84732.6|598
1624578300000|2021-06-24 23:45:00|84795|84745|84798.7|84748.7|84805.5|84755.5|84791.6|84741.6|783
1624578600000|2021-06-24 23:50:00|84798.3|84748.3|84797.3|84747.3|84807.3|84757.3|84791.7|84741.7|908
1624578900000|2021-06-24 23:55:00|84797.9|84747.9|84815|84765|84816.7|84766.7|84796.6|84746.6|722
1624579200000|2021-06-25 00:00:00|84814.6|84764.6|84832.3|84782.3|84847.5|84797.5|84808.6|84758.6|1159
1624579500000|2021-06-25 00:05:00|84832.8|84782.8|84834.2|84784.2|84841.5|84791.5|84830.5|84780.5|635
1624579800000|2021-06-25 00:10:00|84833.2|84783.2|84864.1|84814.1|84895|84845|84828.1|84778.1|893
1624580100000|2021-06-25 00:15:00|84863.9|84813.9|84820.8|84770.8|84879.5|84829.5|84804|84754|840
1624580400000|2021-06-25 00:20:00|84821|84771|84800.9|84750.9|84826.2|84776.2|84799.5|84749.5|897
1624580700000|2021-06-25 00:25:00|84800.3|84750.3|84761.7|84711.7|84807.1|84757.1|84750.9|84700.9|1178
1624581000000|2021-06-25 00:30:00|84761.8|84711.8|84826.7|84776.7|84854.6|84794|84757.9|84705.5|1212
1624581300000|2021-06-25 00:35:00|84824.6|84774.6|84804.3|84754.3|84829.3|84779.3|84772|84722|1079
1624581600000|2021-06-25 00:40:00|84804.4|84754.4|84804.1|84754.1|84823.4|84773.4|84783.2|84733.2|1268
1624581900000|2021-06-25 00:45:00|84804.2|84754.2|84788.6|84738.6|84826.5|84776.5|84775.8|84725.8|985
1624582200000|2021-06-25 00:50:00|84788.5|84738.5|84807.8|84757.8|84813.9|84763.9|84788.4|84738.4|990
1624582500000|2021-06-25 00:55:00|84807.9|84757.9|84806.4|84756.4|84820.3|84770.3|84779.2|84729.2|1052
1624582800000|2021-06-25 01:00:00|84805.9|84755.9|84781.1|84731.1|84806.4|84756.4|84780.2|84730.2|1256
1624583100000|2021-06-25 01:05:00|84781.4|84731.4|84769.6|84719.6|84784|84734|84767.3|84717.3|927
1624583400000|2021-06-25 01:10:00|84769.5|84719.5|84745.9|84695.9|84772.6|84722.6|84743.5|84693.5|907
1624583700000|2021-06-25 01:15:00|84745.6|84695.6|84745.7|84695.7|84748.3|84698.3|84740|84690|771
1624584000000|2021-06-25 01:20:00|84745.6|84695.6|84747.6|84697.6|84761.7|84711.7|84742.2|84692.2|1076
1624584300000|2021-06-25 01:25:00|84746.4|84696.4|84718.9|84668.9|84749.1|84699.1|84712.4|84662.4|908
1624584600000|2021-06-25 01:30:00|84718.6|84668.6|84712|84662|84721.9|84671.9|84704.8|84654.8|1161
1624584900000|2021-06-25 01:35:00|84711.8|84661.8|84703.6|84653.6|84723.2|84673.2|84700.9|84650.9|1463
1624585200000|2021-06-25 01:40:00|84703.7|84653.7|84701.7|84651.7|84717.9|84667.9|84690|84640|1453
1624585500000|2021-06-25 01:45:00|84701.2|84651.2|84712.7|84662.7|84722.1|84672.1|84700.7|84650.7|1452
1624585800000|2021-06-25 01:50:00|84712.9|84662.9|84719.6|84669.6|84729.4|84679.4|84708.7|84658.7|1537
1624586100000|2021-06-25 01:55:00|84719.7|84669.7|84718.5|84668.5|84729.8|84679.8|84715.1|84665.1|1433
1624586400000|2021-06-25 02:00:00|84719.4|84669.4|84694.7|84644.7|84721.2|84671.2|84690.6|84640.6|777
1624586700000|2021-06-25 02:05:00|84694.1|84644.1|84703.7|84653.7|84726.1|84676.1|84685.8|84635.8|1224
1624587000000|2021-06-25 02:10:00|84703.6|84653.6|84714.8|84664.8|84725.1|84675.1|84687.8|84637.8|1218
1624587300000|2021-06-25 02:15:00|84715.6|84665.6|84688.2|84638.2|84721.4|84671.4|84687.2|84637.2|914
1624587600000|2021-06-25 02:20:00|84689|84639|84693.9|84643.9|84694.8|84644.8|84684.6|84634.6|731
1624587900000|2021-06-25 02:25:00|84693.6|84643.6|84691.3|84641.3|84695.3|84645.3|84686.8|84636.8|838
1624588200000|2021-06-25 02:30:00|84691.1|84641.1|84694.4|84644.4|84711.1|84661.1|84689.6|84639.6|842
1624588500000|2021-06-25 02:35:00|84694.5|84644.5|84695.5|84645.5|84709.5|84659.5|84691.7|84641.7|772
1624588800000|2021-06-25 02:40:00|84695.7|84645.7|84717.8|84667.8|84723.1|84673.1|84677.4|84641.5|822
1624589100000|2021-06-25 02:45:00|84717.5|84667.5|84724.3|84674.3|84728|84678|84702.9|84652.9|886
1624589400000|2021-06-25 02:50:00|84724.5|84674.5|84746|84696|84751.9|84701.9|84724.5|84674.5|796
1624589700000|2021-06-25 02:55:00|84745.9|84695.9|84748|84698|84761|84711|84745.4|84695.4|971
1624590000000|2021-06-25 03:00:00|84747.9|84697.9|84753.5|84703.5|84761.7|84711.7|84742.2|84692.2|915
1624590300000|2021-06-25 03:05:00|84753.4|84703.4|84748.5|84698.5|84756.6|84706.6|84745.5|84695.5|663
1624590600000|2021-06-25 03:10:00|84748.4|84698.4|84740.7|84690.7|84755.9|84705.9|84737.8|84687.8|690
1624590900000|2021-06-25 03:15:00|84740.5|84690.5|84739.8|84689.8|84750.5|84700.5|84733.9|84683.9|1021
1624591200000|2021-06-25 03:20:00|84738.7|84688.7|84739.4|84689.4|84748.9|84698.9|84734.7|84684.7|869
1624591500000|2021-06-25 03:25:00|84740.6|84690.6|84743.8|84693.8|84746|84696|84738.5|84688.5|776
1624591800000|2021-06-25 03:30:00|84744.4|84694.4|84746.4|84696.4|84750.2|84700.2|84737.8|84687.8|812
1624592100000|2021-06-25 03:35:00|84746.7|84696.7|84743|84693|84750.4|84700.4|84736.7|84686.7|763
1624592400000|2021-06-25 03:40:00|84743.2|84693.2|84742|84692|84749.2|84706.5|84729.2|84690|789
1624592700000|2021-06-25 03:45:00|84742.2|84692.2|84735.9|84685.9|84745.5|84695.5|84733.2|84683.2|775
1624593000000|2021-06-25 03:50:00|84735.3|84685.3|84738.3|84688.3|84739.4|84697.7|84717.3|84682.8|839
1624593300000|2021-06-25 03:55:00|84738|84688|84749.3|84699.3|84751.9|84715.5|84734.6|84687.4|944
1624593600000|2021-06-25 04:00:00|84749.2|84699.2|84779.2|84729.2|84782.2|84732.2|84740.6|84690.6|899
1624593900000|2021-06-25 04:05:00|84779.6|84729.6|84774.3|84724.3|84783.9|84733.9|84765.3|84715.3|493
1624594200000|2021-06-25 04:10:00|84774.2|84724.2|84770.4|84720.4|84777.5|84727.5|84766.4|84716.4|532
1624594500000|2021-06-25 04:15:00|84770.7|84720.7|84769.6|84719.6|84771.6|84721.6|84758.4|84708.4|544
1624594800000|2021-06-25 04:20:00|84769.7|84719.7|84766.5|84716.5|84773.9|84723.9|84766|84716|681
1624595100000|2021-06-25 04:25:00|84766.4|84716.4|84767.4|84717.4|84770.9|84720.9|84760.6|84710.6|638
1624595400000|2021-06-25 04:30:00|84769|84719|84777.1|84727.1|84782.6|84737.2|84762.2|84718.7|679
1624595700000|2021-06-25 04:35:00|84777.2|84727.2|84773.2|84723.2|84778.8|84728.8|84762.4|84712.4|667
1624596000000|2021-06-25 04:40:00|84773.4|84723.4|84776.1|84726.1|84779.4|84729.4|84772.6|84722.6|630
1624596300000|2021-06-25 04:45:00|84775.6|84725.6|84777.3|84727.3|84781.2|84731.2|84771.9|84721.9|631
1624596600000|2021-06-25 04:50:00|84777.1|84727.1|84782|84732|84784.3|84734.3|84772|84722|551
1624596900000|2021-06-25 04:55:00|84782.1|84732.1|84790.3|84740.3|84792.2|84750.2|84772.6|84730.8|604
1624597200000|2021-06-25 05:00:00|84790.4|84740.4|84793.5|84743.5|84793.6|84743.6|84782.1|84732.1|877
1624597500000|2021-06-25 05:05:00|84793.6|84743.6|84790.6|84740.6|84799.5|84749.5|84788.7|84738.7|801
1624597800000|2021-06-25 05:10:00|84790.8|84740.8|84785.6|84735.6|84793.4|84743.4|84783|84733|736
1624598100000|2021-06-25 05:15:00|84785.4|84735.4|84772.1|84722.1|84788.1|84738.1|84769|84719|797
1624598400000|2021-06-25 05:20:00|84771.7|84721.7|84774.2|84724.2|84777.2|84727.2|84767.7|84717.7|659
1624598700000|2021-06-25 05:25:00|84774|84724|84754.3|84704.3|84775.9|84725.9|84753.1|84703.1|790
1624599000000|2021-06-25 05:30:00|84754.4|84704.4|84750.5|84700.5|84756.8|84706.8|84748.7|84698.7|739
1624599300000|2021-06-25 05:35:00|84750.6|84700.6|84751.5|84701.5|84753.2|84703.2|84745.7|84695.7|1018
1624599600000|2021-06-25 05:40:00|84751.4|84701.4|84749.8|84699.8|84751.5|84701.5|84740.2|84690.2|1113
1624599900000|2021-06-25 05:45:00|84749.9|84699.9|84724.5|84674.5|84750.1|84700.1|84721.2|84671.2|908
1624600200000|2021-06-25 05:50:00|84724.6|84674.6|84747.5|84697.5|84750.5|84700.5|84722.4|84672.4|887
1624600500000|2021-06-25 05:55:00|84747.7|84697.7|84733.4|84683.4|84751.6|84701.6|84727.1|84677.1|1061
1624600800000|2021-06-25 06:00:00|84735.3|84685.3|84778.2|84728.2|84784.1|84747.6|84733.2|84684.7|1307
1624601100000|2021-06-25 06:05:00|84778.3|84728.3|84765.3|84740.3|84779.9|84743.4|84748.9|84707.1|1182
1624601400000|2021-06-25 06:10:00|84765|84740|84743.4|84718.4|84774.6|84749.6|84736.6|84700.3|1259
1624601700000|2021-06-25 06:15:00|84744|84719|84761.1|84736.1|84771.8|84736.4|84721.5|84684.1|1130
1624602000000|2021-06-25 06:20:00|84760|84735|84741.8|84716.8|84763.8|84738.8|84728|84691.5|1106
1624602300000|2021-06-25 06:25:00|84742.5|84717.5|84700.5|84675.5|84750.3|84725.3|84686.8|84647.9|1377
1624602600000|2021-06-25 06:30:00|84700.6|84675.6|84694.9|84644.9|84744|84708.9|84639.3|84609.5|1387
1624602900000|2021-06-25 06:35:00|84695.3|84645.3|84655.9|84630.9|84695.3|84650.2|84629.1|84591.5|1340
1624603200000|2021-06-25 06:40:00|84655.8|84630.8|84611.4|84586.4|84661.4|84631.6|84605.6|84580.6|1279
1624603500000|2021-06-25 06:45:00|84611|84586|84615.1|84590.1|84653.4|84628.4|84599.9|84574.9|1170
1624603800000|2021-06-25 06:50:00|84615.3|84590.3|84659.7|84634.7|84662.3|84637.3|84610.1|84585.1|1267
1624604100000|2021-06-25 06:55:00|84659.8|84634.8|84663.6|84638.6|84687.5|84662.5|84652.5|84627.5|1230
1624604400000|2021-06-25 07:00:00|84664|84639|84628.6|84603.6|84664|84639|84621.7|84590.6|1469
1624604700000|2021-06-25 07:05:00|84629|84604|84724.2|84699.2|84728.5|84703.5|84623.3|84598.3|1520
1624605000000|2021-06-25 07:10:00|84724.3|84699.3|84671.4|84646.4|84763.7|84738.7|84670.1|84633.2|1527
1624605300000|2021-06-25 07:15:00|84672.1|84647.1|84687.9|84662.9|84696|84667.6|84668.2|84643.2|1411
1624605600000|2021-06-25 07:20:00|84688|84663|84768.2|84743.2|84774.2|84749.2|84687.2|84662.2|1409
1624605900000|2021-06-25 07:25:00|84768.3|84743.3|84714.8|84689.8|84772.9|84747.9|84696.6|84671.6|1372
1624606200000|2021-06-25 07:30:00|84714.7|84689.7|84730.4|84705.4|84745.9|84720.9|84714.7|84689.7|1318
1624606500000|2021-06-25 07:35:00|84730.2|84705.2|84732.9|84707.9|84734.3|84709.3|84704.7|84679.7|1147
1624606800000|2021-06-25 07:40:00|84732.8|84707.8|84707.4|84682.4|84733.4|84708.4|84702|84677|1019
1624607100000|2021-06-25 07:45:00|84708.2|84683.2|84617.1|84592.1|84716.6|84684.1|84615.4|84590.4|1504
1624607400000|2021-06-25 07:50:00|84616.4|84591.4|84659.5|84634.5|84668.5|84643.5|84610.4|84585.4|1515
1624607700000|2021-06-25 07:55:00|84660.9|84635.9|84693.6|84668.6|84707.9|84682.9|84649|84624|1328
1624608000000|2021-06-25 08:00:00|84693.9|84668.9|84646.3|84621.3|84708.2|84683.2|84645.1|84620.1|1359
1624608300000|2021-06-25 08:05:00|84646.4|84621.4|84675.7|84650.7|84693.1|84668.1|84643.3|84618.3|1279
1624608600000|2021-06-25 08:10:00|84675.4|84650.4|84679.7|84654.7|84690.4|84665.4|84671.2|84646.2|1152
1624608900000|2021-06-25 08:15:00|84679.6|84654.6|84637.3|84612.3|84685.1|84660.1|84630.8|84605.8|1161
1624609200000|2021-06-25 08:20:00|84637.4|84612.4|84674.1|84649.1|84675.6|84650.6|84632.5|84607.5|1171
1624609500000|2021-06-25 08:25:00|84674|84649|84667.4|84642.4|84693.2|84668.2|84667.4|84642.4|1068
1624609800000|2021-06-25 08:30:00|84666.3|84641.3|84687.6|84662.6|84687.6|84662.6|84654|84629|1169
1624610100000|2021-06-25 08:35:00|84687.4|84662.4|84634.6|84609.6|84694.8|84669.8|84614.4|84589.4|1142
1624610400000|2021-06-25 08:40:00|84636.2|84611.2|84669.9|84644.9|84685.9|84660.9|84633|84608|1088
1624610700000|2021-06-25 08:45:00|84670.1|84645.1|84684.2|84659.2|84693.9|84668.9|84663.9|84638.9|1098
1624611000000|2021-06-25 08:50:00|84684.4|84659.4|84685.6|84660.6|84699.2|84674.2|84662.6|84637.6|1272
1624611300000|2021-06-25 08:55:00|84685.7|84660.7|84649.3|84624.3|84687.7|84662.7|84604.4|84579.4|1244
1624611600000|2021-06-25 09:00:00|84649.9|84624.9|84598.9|84573.9|84665.2|84640.2|84598.9|84573.9|1306
1624611900000|2021-06-25 09:05:00|84597.9|84572.9|84625.5|84600.5|84626.6|84601.6|84588.9|84563.9|1326
1624612200000|2021-06-25 09:10:00|84625.1|84600.1|84624.3|84599.3|84661.9|84636.9|84616.5|84591.5|1227
1624612500000|2021-06-25 09:15:00|84624.2|84599.2|84646.9|84621.9|84651.3|84626.3|84618.1|84593.1|1041
1624612800000|2021-06-25 09:20:00|84646.8|84621.8|84639.1|84614.1|84652.7|84627.7|84629.3|84604.3|1048
1624613100000|2021-06-25 09:25:00|84639.4|84614.4|84642.1|84617.1|84653.8|84628.8|84626.5|84601.5|1075
1624613400000|2021-06-25 09:30:00|84642|84617|84633.6|84608.6|84655|84630|84624.1|84599.1|1108
1624613700000|2021-06-25 09:35:00|84633.9|84608.9|84656.7|84631.7|84663|84638|84629.2|84604.2|956
1624614000000|2021-06-25 09:40:00|84656.4|84631.4|84663.4|84638.4|84682.3|84657.3|84648.2|84623.2|1188
1624614300000|2021-06-25 09:45:00|84663.8|84638.8|84635.9|84610.9|84663.8|84638.8|84630|84605|1030
1624614600000|2021-06-25 09:50:00|84635.7|84610.7|84661|84636|84662.4|84637.4|84627.4|84602.4|1230
1624614900000|2021-06-25 09:55:00|84661.2|84636.2|84651|84626|84663.9|84638.9|84637.6|84612.6|1045
1624615200000|2021-06-25 10:00:00|84651.7|84626.7|84712.4|84687.4|84714.4|84689.4|84646.1|84621.1|1349
1624615500000|2021-06-25 10:05:00|84712.5|84687.5|84705.7|84680.7|84720.4|84695.4|84705.5|84680.5|1003
1624615800000|2021-06-25 10:10:00|84705.8|84680.8|84685.4|84660.4|84705.8|84680.8|84669.3|84644.3|1056
1624616100000|2021-06-25 10:15:00|84685.6|84660.6|84718.7|84693.7|84722|84697|84675.9|84650.9|1159
1624616400000|2021-06-25 10:20:00|84718.9|84693.9|84680.1|84655.1|84719.3|84694.3|84666.5|84641.5|1105
1624616700000|2021-06-25 10:25:00|84680.5|84655.5|84692.7|84667.7|84695|84670|84677|84652|961
1624617000000|2021-06-25 10:30:00|84692.1|84667.1|84681.8|84656.8|84701.8|84676.8|84663.7|84638.7|994
1624617300000|2021-06-25 10:35:00|84682|84657|84676.7|84651.7|84695.8|84670.8|84674.7|84649.7|970
1624617600000|2021-06-25 10:40:00|84677.3|84652.3|84687.2|84662.2|84688.4|84663.4|84677|84652|921
1624617900000|2021-06-25 10:45:00|84687.3|84662.3|84684|84659|84688.4|84663.4|84675.3|84650.3|817
1624618200000|2021-06-25 10:50:00|84684.1|84659.1|84688.9|84663.9|84699.1|84674.1|84684.1|84659.1|869
1624618500000|2021-06-25 10:55:00|84689.5|84664.5|84684.5|84659.5|84697.6|84672.6|84667.4|84642.4|1200
1624618800000|2021-06-25 11:00:00|84684.4|84659.4|84692.6|84667.6|84701.4|84676.4|84676.4|84651.4|1124
1624619100000|2021-06-25 11:05:00|84692.7|84667.7|84715|84690|84715.7|84690.7|84691.6|84666.6|1036
1624619400000|2021-06-25 11:10:00|84715.2|84690.2|84738.5|84713.5|84740.1|84715.1|84700.2|84675.2|985
1624619700000|2021-06-25 11:15:00|84738.1|84713.1|84753.4|84728.4|84775.6|84750.6|84732.2|84707.2|1085
1624620000000|2021-06-25 11:20:00|84753.5|84728.5|84764|84739|84790.7|84765.7|84753.4|84728.4|1005
1624620300000|2021-06-25 11:25:00|84763.8|84738.8|84731.7|84706.7|84771.3|84746.3|84728.4|84703.4|1065
1624620600000|2021-06-25 11:30:00|84731.8|84706.8|84702.7|84677.7|84746.2|84721.2|84698|84673|1292
1624620900000|2021-06-25 11:35:00|84702.5|84677.5|84689|84664|84715.2|84690.2|84668.7|84643.7|1289
1624621200000|2021-06-25 11:40:00|84688.7|84663.7|84713.4|84688.4|84726.2|84701.2|84686.4|84661.4|1078
1624621500000|2021-06-25 11:45:00|84712.1|84687.1|84678.4|84653.4|84731.8|84706.8|84666.6|84641.6|1198
1624621800000|2021-06-25 11:50:00|84678.1|84653.1|84692.4|84667.4|84702.9|84677.9|84677.9|84652.9|1107
1624622100000|2021-06-25 11:55:00|84691.8|84666.8|84686.8|84661.8|84735.6|84710.6|84685.7|84660.7|1524
1624622400000|2021-06-25 12:00:00|84686.9|84661.9|84631.5|84606.5|84687.6|84662.6|84628.6|84603.6|1371
1624622700000|2021-06-25 12:05:00|84630.9|84605.9|84650.1|84625.1|84651.3|84626.3|84616.5|84591.5|1190
1624623000000|2021-06-25 12:10:00|84650.2|84625.2|84620.8|84595.8|84659.1|84634.1|84612.8|84587.8|1345
1624623300000|2021-06-25 12:15:00|84620|84595|84601.3|84576.3|84620.8|84595.8|84584.5|84559.5|1350
1624623600000|2021-06-25 12:20:00|84600.6|84575.6|84595.4|84570.4|84608.6|84583.6|84588.5|84563.5|1297
1624623900000|2021-06-25 12:25:00|84595|84570|84606.6|84556.6|84626.3|84580.1|84572.3|84547.3|1305
1624624200000|2021-06-25 12:30:00|84607.3|84557.3|84510.7|84485.7|84618.4|84568.4|84475.1|84446|2103
1624624500000|2021-06-25 12:35:00|84510.9|84485.9|84576.5|84551.5|84577.8|84552.8|84497.6|84472.6|1863
1624624800000|2021-06-25 12:40:00|84576.7|84551.7|84595.2|84570.2|84606.9|84581.9|84557.9|84529.1|1704
1624625100000|2021-06-25 12:45:00|84595.3|84570.3|84591.7|84566.7|84600.5|84575.5|84552|84527|1790
1624625400000|2021-06-25 12:50:00|84590.8|84565.8|84582.3|84557.3|84592.9|84567.9|84532.6|84507.6|1825
1624625700000|2021-06-25 12:55:00|84581.2|84556.2|84573.9|84548.9|84600.2|84575.2|84549.3|84524.3|1601
1624626000000|2021-06-25 13:00:00|84573.2|84548.2|84573.9|84548.9|84585.4|84560.4|84541.7|84516.7|1718
1624626300000|2021-06-25 13:05:00|84574.1|84549.1|84550.6|84525.6|84583.8|84558.8|84534.6|84509.6|1723
1624626600000|2021-06-25 13:10:00|84550.8|84525.8|84512.7|84487.7|84550.8|84525.8|84512|84487|1488
1624626900000|2021-06-25 13:15:00|84512.5|84487.5|84522.3|84497.3|84540.3|84515.3|84505.5|84480.5|1517
1624627200000|2021-06-25 13:20:00|84522.1|84497.1|84544.9|84519.9|84562.4|84537.4|84519|84494|1354
1624627500000|2021-06-25 13:25:00|84544.6|84519.6|84559.5|84534.5|84561.1|84536.1|84516|84491|1408
1624627800000|2021-06-25 13:30:00|84559.6|84534.6|84548.2|84523.2|84560.8|84535.8|84485.2|84460.2|1586
1624628100000|2021-06-25 13:35:00|84548|84523|84556.3|84531.3|84567.7|84542.7|84543.6|84518.6|1018
1624628400000|2021-06-25 13:40:00|84556.2|84531.2|84529.8|84504.8|84557.8|84532.8|84516.2|84491.2|1048
1624628700000|2021-06-25 13:45:00|84529.1|84504.1|84473.2|84448.2|84533|84508|84473|84445.7|1001
1624629000000|2021-06-25 13:50:00|84473.5|84448.5|84497.6|84472.6|84522.1|84490|84464.5|84439.5|1089
1624629300000|2021-06-25 13:55:00|84500.2|84475.2|84482.2|84432.2|84501.8|84476.8|84451.7|84426.7|1542
1624629600000|2021-06-25 14:00:00|84484.2|84434.2|84502.5|84477.5|84512.5|84487.5|84470.4|84431.7|1646
1624629900000|2021-06-25 14:05:00|84502.7|84477.7|84495.5|84470.5|84503.4|84478.4|84458.8|84433.8|1615
1624630200000|2021-06-25 14:10:00|84494.6|84469.6|84507.5|84482.5|84547.3|84522.3|84490.4|84465.4|1691
1624630500000|2021-06-25 14:15:00|84507.7|84482.7|84498.9|84473.9|84517.4|84492.4|84492.1|84467.1|1563
1624630800000|2021-06-25 14:20:00|84498.8|84473.8|84498.2|84473.2|84524.2|84499.2|84494.7|84469.7|1489
1624631100000|2021-06-25 14:25:00|84500.9|84475.9|84503.6|84478.6|84508.6|84483.6|84496.5|84471.5|1239
1624631400000|2021-06-25 14:30:00|84503.9|84478.9|84556.8|84531.8|84559.7|84534.7|84502.1|84477.1|1483
1624631700000|2021-06-25 14:35:00|84557.1|84532.1|84571.9|84546.9|84577|84552|84549.2|84524.2|1337
1624632000000|2021-06-25 14:40:00|84571.7|84546.7|84561.7|84536.7|84584.3|84559.3|84541.6|84516.6|1438
1624632300000|2021-06-25 14:45:00|84561.8|84536.8|84628.5|84603.5|84631|84606|84557.9|84532.9|1589
1624632600000|2021-06-25 14:50:00|84628.6|84603.6|84662.6|84637.6|84662.7|84637.7|84591.4|84566.4|1706
1624632900000|2021-06-25 14:55:00|84660.5|84635.5|84698.2|84673.2|84712.8|84687.8|84625.7|84600.7|1856
1624633200000|2021-06-25 15:00:00|84697.5|84672.5|84770.1|84745.1|84779.9|84754.9|84686.6|84661.6|1747
1624633500000|2021-06-25 15:05:00|84770.3|84745.3|84766.6|84741.6|84820.1|84793|84758.2|84733.2|1608
1624633800000|2021-06-25 15:10:00|84765.9|84740.9|84797.5|84772.5|84826|84801|84765.7|84740.7|1546
1624634100000|2021-06-25 15:15:00|84797.2|84772.2|84823.3|84798.3|84836.3|84811.3|84794.9|84769.9|1408
1624634400000|2021-06-25 15:20:00|84823.2|84798.2|84865.3|84840.3|84871.6|84846.6|84818.7|84793.7|1542
1624634700000|2021-06-25 15:25:00|84865.1|84840.1|84822.9|84797.9|84873.2|84848.2|84820|84795|1354
1624635000000|2021-06-25 15:30:00|84822.7|84797.7|84822.7|84797.7|84829.2|84804.2|84818.3|84793.3|1181
1624635300000|2021-06-25 15:35:00|84823.3|84798.3|84843.5|84818.5|84849.1|84824.1|84823.3|84798.3|1175
1624635600000|2021-06-25 15:40:00|84843.4|84818.4|84831.4|84806.4|84843.4|84818.4|84811|84786|1230
1624635900000|2021-06-25 15:45:00|84831.6|84806.6|84879.9|84854.9|84895.4|84870.4|84827.6|84802.6|1417
1624636200000|2021-06-25 15:50:00|84880.5|84855.5|84879.2|84854.2|84894.1|84869.1|84869.7|84844.7|968
1624636500000|2021-06-25 15:55:00|84879.7|84854.7|84851.1|84826.1|84885.5|84860.5|84849.8|84824.8|1309
1624636800000|2021-06-25 16:00:00|84851.4|84826.4|84857.7|84832.7|84864.1|84839.1|84850.4|84825.4|1105
1624637100000|2021-06-25 16:05:00|84857.2|84832.2|84852.4|84827.4|84859.4|84834.4|84831.8|84806.8|960
1624637400000|2021-06-25 16:10:00|84852.3|84827.3|84854.9|84829.9|84871.2|84846.2|84843.7|84818.7|1073
1624637700000|2021-06-25 16:15:00|84855|84830|84851.5|84826.5|84869.1|84844.1|84849.4|84824.4|1019
1624638000000|2021-06-25 16:20:00|84851.3|84826.3|84875.2|84850.2|84876.5|84851.5|84850.5|84825.5|963
1624638300000|2021-06-25 16:25:00|84875.3|84850.3|84948.3|84898.3|84949.7|84899.7|84870.6|84845.6|1147
1624638600000|2021-06-25 16:30:00|84948.1|84898.1|84925.8|84900.8|84948.8|84913.2|84914.9|84889.9|1151
1624638900000|2021-06-25 16:35:00|84925.7|84900.7|84936.2|84911.2|84949.1|84924.1|84925.7|84900.7|1053
1624639200000|2021-06-25 16:40:00|84936.3|84911.3|84915|84865|84938|84913|84899|84861.6|1008
1624639500000|2021-06-25 16:45:00|84914.6|84864.6|84904.9|84879.9|84919.7|84883.7|84891.4|84859.8|923
1624639800000|2021-06-25 16:50:00|84904.8|84879.8|84901.9|84876.9|84918.1|84883.6|84889.4|84859.7|1010
1624640100000|2021-06-25 16:55:00|84901.8|84876.8|84888.3|84863.3|84914.7|84878.4|84884.8|84856.9|992
1624640400000|2021-06-25 17:00:00|84886.4|84861.4|84896.2|84871.2|84910.1|84881.1|84885.1|84857.3|1067
1624640700000|2021-06-25 17:05:00|84896.4|84871.4|84888.7|84863.7|84901.9|84874.1|84882.7|84842|927
1624641000000|2021-06-25 17:10:00|84888.5|84863.5|84890.2|84865.2|84890.7|84865.7|84880.5|84855.5|846
1624641300000|2021-06-25 17:15:00|84890.5|84865.5|84890.6|84865.6|84895.5|84870.5|84885.6|84860.6|976
1624641600000|2021-06-25 17:20:00|84891.6|84866.6|84894.8|84869.8|84898.7|84873.7|84889.3|84864.3|889
1624641900000|2021-06-25 17:25:00|84894.9|84869.9|84894.8|84869.8|84896.8|84871.8|84890.7|84865.7|772
1624642200000|2021-06-25 17:30:00|84895|84870|84926.3|84876.3|84926.6|84878.6|84888.6|84863.6|1023
1624642500000|2021-06-25 17:35:00|84926.1|84876.1|84970.6|84920.6|84979.4|84935.9|84925.4|84875.4|1159
1624642800000|2021-06-25 17:40:00|84970.1|84920.1|84949.6|84924.6|84970.3|84933|84947.8|84918.5|794
1624643100000|2021-06-25 17:45:00|84949.2|84924.2|84937|84912|84953.1|84928.1|84935.6|84910.6|881
1624643400000|2021-06-25 17:50:00|84936.8|84911.8|84932.6|84907.6|84943.3|84918.3|84932.5|84907.5|828
1624643700000|2021-06-25 17:55:00|84932.3|84907.3|84934.9|84909.9|84946.2|84921.2|84921.9|84896.9|900
1624644000000|2021-06-25 18:00:00|84935.2|84910.2|84936.7|84911.7|84944.5|84919.5|84929.6|84904.6|854
1624644300000|2021-06-25 18:05:00|84936.6|84911.6|84935.8|84910.8|84937.8|84912.8|84923.5|84898.5|805
1624644600000|2021-06-25 18:10:00|84935.9|84910.9|84931.9|84906.9|84939.8|84914.8|84929.8|84904.8|785
1624644900000|2021-06-25 18:15:00|84932|84907|84934.2|84909.2|84942.1|84917.1|84930.8|84905.8|771
1624645200000|2021-06-25 18:20:00|84934.7|84909.7|84946.2|84921.2|84947.6|84922.6|84934|84909|620
1624645500000|2021-06-25 18:25:00|84946.4|84921.4|84956.2|84931.2|84961.4|84936.4|84945.9|84920.9|659
1624645800000|2021-06-25 18:30:00|84956.1|84931.1|84953.6|84928.6|84959.2|84934.2|84945.4|84920.4|630
1624646100000|2021-06-25 18:35:00|84953.4|84928.4|84945.5|84920.5|84954.7|84929.7|84935.8|84910.8|639
1624646400000|2021-06-25 18:40:00|84945.4|84920.4|84946.1|84921.1|84959.8|84934.8|84944.9|84919.9|795
1624646700000|2021-06-25 18:45:00|84946.5|84921.5|84939.8|84914.8|84950.6|84925.6|84936.7|84911.7|644
1624647000000|2021-06-25 18:50:00|84940|84915|84921.7|84896.7|84942.3|84917.3|84914.3|84889.3|905
1624647300000|2021-06-25 18:55:00|84922.3|84897.3|84941|84916|84949.9|84916.9|84919|84894|931
1624647600000|2021-06-25 19:00:00|84940.3|84915.3|84930.3|84905.3|84950.5|84916|84928.3|84892.5|698
1624647900000|2021-06-25 19:05:00|84930.1|84905.1|84917.7|84892.7|84937.6|84906.1|84916.7|84882.6|609
1624648200000|2021-06-25 19:10:00|84917.4|84892.4|84912.4|84887.4|84931.9|84894.3|84911.5|84879.9|785
1624648500000|2021-06-25 19:15:00|84912.5|84887.5|84908.2|84883.2|84915.7|84890.7|84903.3|84878.3|787
1624648800000|2021-06-25 19:20:00|84907.9|84882.9|84912.2|84887.2|84918.4|84893.4|84904.8|84879.8|866
1624649100000|2021-06-25 19:25:00|84912.3|84887.3|84948.9|84898.9|84952.1|84914.9|84911.3|84880.8|988
1624649400000|2021-06-25 19:30:00|84947.8|84897.8|84944.2|84894.2|84953.3|84913.4|84922.2|84884.9|704
1624649700000|2021-06-25 19:35:00|84944.3|84894.3|84920.5|84870.5|84945.6|84908.3|84920.1|84870.1|873
1624650000000|2021-06-25 19:40:00|84921.1|84871.1|84919.2|84869.2|84929.8|84879.8|84903.1|84864.8|1079
1624650300000|2021-06-25 19:45:00|84919|84869|84902.4|84877.4|84930.5|84888.9|84896.1|84857.8|1129
1624650600000|2021-06-25 19:50:00|84902.8|84877.8|84910.6|84860.6|84914.4|84878.8|84897.2|84852.7|938
1624650900000|2021-06-25 19:55:00|84910.3|84860.3|84916.1|84866.1|84926.9|84889.7|84898.6|84859.5|1363
1624651200000|2021-06-25 20:00:00|84918.7|84868.7|84911.9|84861.9|84920|84870|84908.3|84858.3|1404
1624651500000|2021-06-25 20:05:00|84912.6|84862.6|84914.5|84864.5|84919.1|84869.1|84905.7|84855.7|724
1624651800000|2021-06-25 20:10:00|84914.9|84864.9|84909.2|84859.2|84921.1|84871.1|84900.5|84850.5|842
1624652100000|2021-06-25 20:15:00|84909.9|84859.9|84928|84878|84957.6|84907.6|84895.7|84845.7|1380
1624652400000|2021-06-25 20:20:00|84928.5|84878.5|84952.7|84902.7|84982.4|84932.4|84925.8|84875.8|1176
1624652700000|2021-06-25 20:25:00|84957.6|84907.6|84971.7|84921.7|84975.4|84925.4|84948.4|84898.4|1225
1624653000000|2021-06-25 20:30:00|84969.8|84919.8|84925.4|84875.4|84974.5|84924.5|84914.2|84864.2|1382
1624653300000|2021-06-25 20:35:00|84925.1|84875.1|84960.9|84910.9|84966.8|84916.8|84918.4|84868.4|779
1624653600000|2021-06-25 20:40:00|84959.9|84909.9|84930.6|84880.6|84981.4|84931.4|84924.6|84874.6|1000
1624653900000|2021-06-25 20:45:00|84930.7|84880.7|84945.7|84895.7|84954.6|84897|84924.1|84866.7|629
1624654200000|2021-06-25 20:50:00|84946.3|84896.3|84935.6|84885.6|84991|84910.3|84935.6|84876.7|552
1624654500000|2021-06-25 20:55:00|84936|84886|84983.3|84879.3|84995.7|84906.7|84930.9|84864.3|459
1624824000000|2021-06-27 20:00:00|85024.1|84895.1|85024.1|84895.1|85024.1|84895.1|85024.1|84895.1|1
1624824300000|2021-06-27 20:05:00|85023.5|84894.5|85023.5|84894.5|85023.5|84894.5|85023.5|84894.5|1
1624824600000|2021-06-27 20:10:00|85022.2|84893.2|85022.2|84893.2|85022.2|84893.2|85022.2|84893.2|1
1624825200000|2021-06-27 20:20:00|85012.6|84883.6|85016.3|84887.3|85035.4|84906.4|85002.9|84873.9|7
1624825800000|2021-06-27 20:30:00|85022.3|84893.3|85022.3|84893.3|85022.3|84893.3|85022.3|84893.3|1
1624826100000|2021-06-27 20:35:00|85023.4|84894.4|85023.3|84894.3|85023.4|84894.4|85023.3|84894.3|2
1624826400000|2021-06-27 20:40:00|85024.7|84895.7|85024.7|84895.7|85024.7|84895.7|85024.7|84895.7|1
1624827600000|2021-06-27 21:00:00|85020.6|84891.6|85022.5|84893.5|85022.8|84893.8|85007.9|84878.9|9
1624827900000|2021-06-27 21:05:00|85023.1|84894.1|85037|84908|85037|84908|85015.4|84886.4|18
1624828200000|2021-06-27 21:10:00|85024.8|84895.8|85023.5|84894.5|85044.9|84915.9|85008.4|84879.4|25
1624828500000|2021-06-27 21:15:00|85011.3|84882.3|85008|84879|85045.1|84916.1|85008|84879|29
1624828800000|2021-06-27 21:20:00|85008.2|84879.2|85010.2|84881.2|85020.7|84891.7|85007.9|84878.9|36
1624829100000|2021-06-27 21:25:00|85010.1|84881.1|85017|84888|85027.6|84898.6|84996.9|84867.9|75
1624829400000|2021-06-27 21:30:00|85017.8|84888.8|85019|84890|85024.6|84895.6|84990.6|84861.6|79
1624829700000|2021-06-27 21:35:00|85018.9|84889.9|85005.6|84876.6|85028.4|84899.4|84983.8|84854.8|64
1624830000000|2021-06-27 21:40:00|85021.4|84892.4|85007.4|84878.4|85028.8|84899.8|84984|84855|80
1624830300000|2021-06-27 21:45:00|85016.7|84887.7|84993.4|84884.4|85029.6|84900.6|84979.5|84850.5|120
1624830600000|2021-06-27 21:50:00|84992.8|84883.8|84993.7|84884.7|85009.1|84900.1|84987|84878|159
1624830900000|2021-06-27 21:55:00|84994.8|84885.8|84994.2|84885.2|84997.1|84888.1|84986.2|84877.2|183
1624831200000|2021-06-27 22:00:00|84988.1|84879.1|85026.9|84922.9|85043.2|84939.2|84960.5|84851.5|1119
1624831500000|2021-06-27 22:05:00|85027.1|84923.1|85065.2|84961.2|85074.3|84970.3|84997|84893|911
1624831800000|2021-06-27 22:10:00|85074.9|84970.9|84933.3|84829.3|85079.5|84975.5|84909.3|84805.3|962
1624832100000|2021-06-27 22:15:00|84934.4|84830.4|84930.7|84826.7|85068.1|84964.1|84919.8|84815.8|1035
1624832400000|2021-06-27 22:20:00|84930.2|84826.2|84924.7|84820.7|84963.5|84880.4|84910.5|84806.5|840
1624832700000|2021-06-27 22:25:00|84921|84817|84929.7|84825.7|84971.7|84888.1|84913.8|84809.8|992
1624833000000|2021-06-27 22:30:00|84928.8|84824.8|84930.4|84826.4|84963.5|84865|84921.4|84817.4|1088
1624833300000|2021-06-27 22:35:00|84928.8|84824.8|84970|84866|85074.1|84970.1|84922.1|84818.1|1045
1624833600000|2021-06-27 22:40:00|84967.4|84863.4|84968.5|84873.1|84989.7|84897.4|84934.5|84830.5|1073
1624833900000|2021-06-27 22:45:00|84968.2|84873.3|84970.2|84886.6|84992.2|84918.3|84964.1|84863.1|1076
1624834200000|2021-06-27 22:50:00|84974.6|84882|84966.8|84862.8|85096.7|84992.7|84957|84857.3|1142
1624834500000|2021-06-27 22:55:00|84964|84860|84973|84869|85071.9|84967.9|84956.5|84852.5|1039
1624834800000|2021-06-27 23:00:00|84967.4|84867.6|85005.8|84901.8|85038.1|84942.4|84934.5|84847.8|1401
1624835100000|2021-06-27 23:05:00|85006.2|84902.2|84982.6|84887.5|85014.8|84917.1|84964.3|84879|1182
1624835400000|2021-06-27 23:10:00|84984.2|84888.4|84981.9|84887.4|85002|84914.3|84949|84875.8|873
1624835700000|2021-06-27 23:15:00|84983.2|84885.8|85020|84916|85022.6|84918.6|84952.2|84865|896
1624836000000|2021-06-27 23:20:00|85020.1|84916.1|85004.3|84907.6|85032.1|84928.1|84977.1|84883.2|987
1624836300000|2021-06-27 23:25:00|85006|84906.9|85006.6|84902.6|85039.2|84935.2|84977.6|84893.3|937
1624836600000|2021-06-27 23:30:00|85005.8|84901.8|84954.2|84904.2|85024.2|84920.2|84946.2|84861.6|850
1624836900000|2021-06-27 23:35:00|84953.8|84903.8|84945.1|84895.1|84962.1|84912.1|84928|84856.8|1023
1624837200000|2021-06-27 23:40:00|84946.4|84896.4|84942.1|84892.1|84972.5|84900.4|84930.9|84855.8|1282
1624837500000|2021-06-27 23:45:00|84940.1|84890.1|84940.1|84890.1|84958.1|84895.9|84929.8|84867.1|2236
1624837800000|2021-06-27 23:50:00|84940.3|84890.3|84933.9|84883.9|84952.9|84894.8|84921.4|84869.8|1936
1624838100000|2021-06-27 23:55:00|84932.4|84882.4|84932|84882|84946|84893.4|84914.5|84856.3|1606
1624838400000|2021-06-28 00:00:00|84944.5|84869.1|84999.5|84949.5|85000.9|84950.9|84932.2|84869.1|859
1624838700000|2021-06-28 00:05:00|84998.7|84948.7|85021.4|84971.4|85031.7|84972.8|84998.7|84948.7|661
1624839000000|2021-06-28 00:10:00|85023.4|84973.4|85023.4|84973.4|85036.7|84978.3|85002.6|84947.7|669
1624839300000|2021-06-28 00:15:00|85023.3|84973.3|84979.1|84929.1|85027.5|84976.8|84971.8|84921.8|735
1624839600000|2021-06-28 00:20:00|84979.6|84929.6|84985.4|84935.4|84987.6|84937.6|84971|84921|439
1624839900000|2021-06-28 00:25:00|84985.8|84935.8|84978.3|84928.3|84988|84938|84945.9|84895.9|595
1624840200000|2021-06-28 00:30:00|84978.5|84928.5|84986.4|84936.4|84991.4|84941.4|84977.5|84927.5|551
1624840500000|2021-06-28 00:35:00|84985.6|84935.6|84982.1|84932.1|84987.7|84937.7|84978.2|84928.2|523
1624840800000|2021-06-28 00:40:00|84982.7|84932.7|84989.9|84939.9|84991.2|84941.2|84974.6|84924.6|639
1624841100000|2021-06-28 00:45:00|84989.1|84939.1|84993.7|84943.7|84999.4|84949.4|84982.7|84932.7|706
1624841400000|2021-06-28 00:50:00|84992.5|84942.5|84985.6|84935.6|84999.2|84949.2|84984|84934|913
1624841700000|2021-06-28 00:55:00|84985.7|84935.7|84970.7|84920.7|84990.9|84940.9|84970|84920|985
1624842000000|2021-06-28 01:00:00|84971.3|84921.3|84976.2|84926.2|84984|84934|84966.2|84916.2|971
1624842300000|2021-06-28 01:05:00|84975.9|84925.9|84976.9|84926.9|84982|84932|84964.5|84914.5|859
1624842600000|2021-06-28 01:10:00|84976.7|84926.7|84970.4|84920.4|84979.7|84929.7|84964.3|84914.3|658
1624842900000|2021-06-28 01:15:00|84970.5|84920.5|84992.2|84942.2|84992.6|84942.6|84966|84916|923
1624843200000|2021-06-28 01:20:00|84992.3|84942.3|85010.5|84960.5|85014.8|84964.8|84977.9|84927.9|1089
1624843500000|2021-06-28 01:25:00|85010.6|84960.6|85053.8|85003.8|85057.6|85007.6|85009.5|84959.5|1136
1624843800000|2021-06-28 01:30:00|85054.2|85004.2|85049.2|84999.2|85056.8|85006.8|85044.6|84994.6|1072
1624844100000|2021-06-28 01:35:00|85049.5|84999.5|85069.5|85019.5|85073.5|85023.5|85041.9|84991.9|1112
1624844400000|2021-06-28 01:40:00|85069.7|85019.7|85059|85009|85070.8|85020.8|85050.6|85000.6|989
1624844700000|2021-06-28 01:45:00|85058.9|85008.9|85056.4|85006.4|85064.9|85014.9|85049.4|84999.4|786
1624845000000|2021-06-28 01:50:00|85055.9|85005.9|85036.3|84986.3|85060.1|85010.1|85033.4|84983.4|901
1624845300000|2021-06-28 01:55:00|85035.7|84985.7|85048.3|84998.3|85051.9|85001.9|85032.8|84982.8|856
1624845600000|2021-06-28 02:00:00|85048.1|84998.1|85067.1|85017.1|85070.6|85020.6|85045.7|84995.7|996
1624845900000|2021-06-28 02:05:00|85067.2|85017.2|85073.4|85023.4|85077.7|85027.7|85064.2|85014.2|1005
1624846200000|2021-06-28 02:10:00|85073.3|85023.3|85096.8|85046.8|85102.8|85052.8|85072.4|85022.4|1103
1624846500000|2021-06-28 02:15:00|85096.2|85046.2|85085.5|85035.5|85107.2|85057.2|85084.5|85034.5|1113
1624846800000|2021-06-28 02:20:00|85084.7|85034.7|85076.5|85026.5|85086.7|85036.7|85075.1|85025.1|840
1624847100000|2021-06-28 02:25:00|85075.8|85025.8|85076.9|85026.9|85087.7|85037.7|85073.1|85023.1|668
1624847400000|2021-06-28 02:30:00|85076|85026|85068.6|85018.6|85085.1|85035.1|85067.2|85017.2|839
1624847700000|2021-06-28 02:35:00|85069.9|85019.9|85076.5|85026.5|85079.9|85029.9|85066.1|85016.1|621
1624848000000|2021-06-28 02:40:00|85076.4|85026.4|85072.8|85022.8|85080.1|85030.1|85067.8|85017.8|548
1624848300000|2021-06-28 02:45:00|85072.9|85022.9|85069.4|85019.4|85087.9|85037.9|85068|85018|794
1624848600000|2021-06-28 02:50:00|85069.3|85019.3|85067.2|85017.2|85075.8|85025.8|85061.5|85011.5|889
1624848900000|2021-06-28 02:55:00|85067.4|85017.4|85047.1|84997.1|85071.9|85021.9|85033.3|84983.3|1185
1624849200000|2021-06-28 03:00:00|85047.9|84997.9|85053.7|85003.7|85058.5|85008.5|85036|84986|1168
1624849500000|2021-06-28 03:05:00|85053.6|85003.6|85054.7|85004.7|85059.7|85009.7|85049.4|84999.4|596
1624849800000|2021-06-28 03:10:00|85054.1|85004.1|85057.9|85007.9|85063.9|85013.9|85050|85000|748
1624850100000|2021-06-28 03:15:00|85058.2|85008.2|85049.9|84999.9|85058.5|85008.5|85045.4|84995.4|718
1624850400000|2021-06-28 03:20:00|85050.1|85000.1|85053.1|85003.1|85056.8|85006.8|85045.4|84995.4|749
1624850700000|2021-06-28 03:25:00|85054.3|85004.3|85059.2|85009.2|85062.8|85012.8|85052.5|85002.5|758
1624851000000|2021-06-28 03:30:00|85058.3|85008.3|85048.2|84998.2|85061.5|85011.5|85047.7|84997.7|683
1624851300000|2021-06-28 03:35:00|85048|84998|85042.6|84992.6|85050.6|85000.6|85042|84992|665
1624851600000|2021-06-28 03:40:00|85042.7|84992.7|85036.4|84986.4|85042.8|84992.8|85034.5|84984.5|579
1624851900000|2021-06-28 03:45:00|85036.3|84986.3|85041.4|84991.4|85044|84994|85034.7|84984.7|700
1624852200000|2021-06-28 03:50:00|85041.5|84991.5|85044|84994|85049|84999|85040|84990|721
1624852500000|2021-06-28 03:55:00|85045.1|84995.1|85036.2|84986.2|85046.5|84996.5|85030.2|84980.2|667
1624852800000|2021-06-28 04:00:00|85036.1|84986.1|85032.3|84982.3|85041.4|84991.4|85025.1|84975.1|831
1624853100000|2021-06-28 04:05:00|85032.2|84982.2|85034.5|84984.5|85037.4|84987.4|85029.2|84979.2|973
1624853400000|2021-06-28 04:10:00|85034.4|84984.4|85036.6|84986.6|85044.4|84994.4|85032.3|84982.3|834
1624853700000|2021-06-28 04:15:00|85036.7|84986.7|85039.7|84989.7|85042.8|84992.8|85031.4|84981.4|811
1624854000000|2021-06-28 04:20:00|85040.1|84990.1|85031.9|84981.9|85041.2|84996.5|85021.5|84977.2|794
1624854300000|2021-06-28 04:25:00|85031.5|84981.5|85031.3|84981.3|85035.5|84985.5|85025|84975|794
1624854600000|2021-06-28 04:30:00|85030.6|84980.6|85082.2|85032.2|85090.7|85040.7|85030.3|84980.3|902
1624854900000|2021-06-28 04:35:00|85084.5|85034.5|85097.2|85047.2|85099.5|85049.5|85079.2|85029.2|1006
1624855200000|2021-06-28 04:40:00|85097.5|85047.5|85106.1|85056.1|85106.1|85067.2|85092.1|85043.8|721
1624855500000|2021-06-28 04:45:00|85104.5|85054.5|85104.3|85054.3|85106.9|85056.9|85101|85051|584
1624855800000|2021-06-28 04:50:00|85103.8|85053.8|85094|85044|85107.3|85057.3|85091.4|85041.4|584
1624856100000|2021-06-28 04:55:00|85094.1|85044.1|85099.6|85049.6|85103.3|85053.3|85091.3|85041.3|679
1624856400000|2021-06-28 05:00:00|85099.5|85049.5|85059.5|85009.5|85104.5|85054.5|85059.5|85009.5|831
1624856700000|2021-06-28 05:05:00|85059.1|85009.1|85069.8|85019.8|85077.5|85027.5|85034.8|84984.8|1230
1624857000000|2021-06-28 05:10:00|85070.2|85020.2|85069.6|85019.6|85088.6|85038.6|85050.2|85000.2|1043
1624857300000|2021-06-28 05:15:00|85069.4|85019.4|85053|85003|85073.2|85023.2|85049.6|84999.6|1096
1624857600000|2021-06-28 05:20:00|85053.7|85003.7|85040.8|84990.8|85065.9|85015.9|85036.1|84986.1|844
1624857900000|2021-06-28 05:25:00|85040.6|84990.6|85032.2|84982.2|85043.9|84993.9|85031.1|84981.1|664
1624858200000|2021-06-28 05:30:00|85032.3|84982.3|85012.2|84962.2|85033.1|84983.1|85011.8|84961.8|973
1624858500000|2021-06-28 05:35:00|85012.5|84962.5|85015.2|84965.2|85026.8|84976.8|85012.2|84962.2|851
1624858800000|2021-06-28 05:40:00|85015.4|84965.4|85014.8|84964.8|85020.9|84970.9|85012.3|84962.3|769
1624859100000|2021-06-28 05:45:00|85014.5|84964.5|85003.9|84953.9|85014.8|84964.8|85002.8|84952.8|705
1624859400000|2021-06-28 05:50:00|85003.8|84953.8|85037.8|84987.8|85038.8|84988.8|84995|84945|891
1624859700000|2021-06-28 05:55:00|85037.7|84987.7|85040.8|84990.8|85056.2|85006.2|85031.6|84981.6|1080
1624860000000|2021-06-28 06:00:00|85040.4|84990.4|85084.2|85034.2|85084.4|85048.4|85026.7|84976.7|1523
1624860300000|2021-06-28 06:05:00|85084.7|85034.7|85034.1|85009.1|85084.7|85046.2|85019.5|84981.8|1204
1624860600000|2021-06-28 06:10:00|85033.7|85008.7|85047.3|85022.3|85067.2|85032.2|85029.6|85000.7|1182
1624860900000|2021-06-28 06:15:00|85047.5|85022.5|85036|85011|85063.8|85027.8|85022.7|84983.3|1026
1624861200000|2021-06-28 06:20:00|85035.7|85010.7|85013.7|84988.7|85046.7|85021.7|85002.9|84966|1097
1624861500000|2021-06-28 06:25:00|85013.4|84988.4|84970.8|84920.8|85017.5|84990.5|84958.4|84920.8|1363
1624861800000|2021-06-28 06:30:00|84970.5|84920.5|84970.2|84945.2|84983.5|84949.4|84952.8|84920.5|1276
1624862100000|2021-06-28 06:35:00|84970.8|84945.8|84949.7|84924.7|84976.7|84951.7|84948.1|84915.6|1118
1624862400000|2021-06-28 06:40:00|84948.8|84923.8|84970.3|84945.3|85000|84975|84937.7|84912.7|1205
1624862700000|2021-06-28 06:45:00|84971.8|84946.8|84976|84951|85007.9|84972.1|84967.6|84942.6|1248
1624863000000|2021-06-28 06:50:00|84975.7|84950.7|84949.6|84924.6|84975.7|84950.7|84947.7|84922.7|1158
1624863300000|2021-06-28 06:55:00|84947.9|84922.9|84922.5|84897.5|84951.6|84926.6|84903.8|84878.8|1397
1624863600000|2021-06-28 07:00:00|84922.8|84897.8|84803|84778|84926.5|84901.5|84758.7|84729.3|1839
1624863900000|2021-06-28 07:05:00|84802.1|84777.1|84791.2|84766.2|84832.8|84801|84787.2|84756|1512
1624864200000|2021-06-28 07:10:00|84790.1|84765.1|84802|84777|84835|84810|84783.5|84758.5|1516
1624864500000|2021-06-28 07:15:00|84802.2|84777.2|84798|84773|84805.5|84780.5|84785.2|84760.2|1321
1624864800000|2021-06-28 07:20:00|84797.7|84772.7|84740.7|84715.7|84797.7|84772.7|84737.4|84712.4|1344
1624865100000|2021-06-28 07:25:00|84740.9|84715.9|84836.9|84732.9|84913.5|84809.5|84692.4|84631.9|1617
1624865400000|2021-06-28 07:30:00|84842.6|84738.6|84668.2|84643.2|84867.1|84763.1|84649.4|84611.5|1619
1624865700000|2021-06-28 07:35:00|84667.9|84642.9|84652|84627|84696.7|84649.5|84634.7|84600.2|1552
1624866000000|2021-06-28 07:40:00|84650.9|84625.9|84660.6|84635.6|84731.8|84706.8|84645.7|84620.7|1355
1624866300000|2021-06-28 07:45:00|84660.9|84635.9|84654.2|84629.2|84696.6|84669.6|84654.2|84629.2|1181
1624866600000|2021-06-28 07:50:00|84654.7|84629.7|84659.1|84634.1|84663.7|84638.7|84646.5|84621.5|990
1624866900000|2021-06-28 07:55:00|84658.7|84633.7|84645.6|84620.6|84658.7|84633.7|84642.1|84617.1|1306
1624867200000|2021-06-28 08:00:00|84645.5|84620.5|84666.1|84641.1|84674.6|84649.6|84629.5|84604.5|1317
1624867500000|2021-06-28 08:05:00|84666.2|84641.2|84716.7|84691.7|84725.1|84700.1|84666|84641|1488
1624867800000|2021-06-28 08:10:00|84715.4|84690.4|84760.5|84735.5|84766.7|84741.7|84714.2|84689.2|1546
1624868100000|2021-06-28 08:15:00|84760.1|84735.1|84776.8|84751.8|84791.3|84766.3|84746.1|84721.1|1441
1624868400000|2021-06-28 08:20:00|84777|84752|84750.6|84725.6|84796|84771|84747.9|84722.9|1485
1624868700000|2021-06-28 08:25:00|84750.5|84725.5|84761.9|84736.9|84770.7|84745.7|84740.4|84715.4|1396
1624869000000|2021-06-28 08:30:00|84762|84737|84691.9|84666.9|84770.1|84745.1|84689.3|84664.3|1469
1624869300000|2021-06-28 08:35:00|84691.5|84666.5|84713|84688|84714.5|84689.5|84674.7|84649.7|1188
1624869600000|2021-06-28 08:40:00|84712.8|84687.8|84696.7|84671.7|84720.1|84695.1|84693.5|84668.5|1043
1624869900000|2021-06-28 08:45:00|84696.8|84671.8|84637|84612|84699.7|84674.7|84632.8|84607.8|1262
1624870200000|2021-06-28 08:50:00|84637.2|84612.2|84654.6|84629.6|84660.9|84635.9|84634.7|84609.7|1162
1624870500000|2021-06-28 08:55:00|84654.4|84629.4|84631.7|84606.7|84657.5|84632.5|84621.6|84596.6|1298
1624870800000|2021-06-28 09:00:00|84632.1|84607.1|84714.4|84689.4|84729.6|84692.3|84621.6|84596.6|1425
1624871100000|2021-06-28 09:05:00|84718.7|84693.7|84762.1|84737.1|84795.2|84745.2|84705.2|84677.5|1573
1624871400000|2021-06-28 09:10:00|84762|84737|84776.4|84751.4|84790.6|84765.6|84751|84726|1207
1624871700000|2021-06-28 09:15:00|84775.7|84750.7|84797.5|84772.5|84799.9|84774.9|84769.5|84744.5|1265
1624872000000|2021-06-28 09:20:00|84797.4|84772.4|84802.3|84777.3|84805.7|84780.7|84775.3|84750.3|928
1624872300000|2021-06-28 09:25:00|84801.9|84776.9|84766.7|84741.7|84814|84789|84764|84739|1123
1624872600000|2021-06-28 09:30:00|84767|84742|84739.1|84714.1|84779.1|84754.1|84735.9|84710.9|1428
1624872900000|2021-06-28 09:35:00|84739.7|84714.7|84753.7|84728.7|84777.8|84752.8|84738.8|84713.8|1158
1624873200000|2021-06-28 09:40:00|84754|84729|84763|84738|84763|84738|84732.6|84707.6|1072
1624873500000|2021-06-28 09:45:00|84763.1|84738.1|84756|84731|84769.1|84744.1|84743.2|84718.2|874
1624873800000|2021-06-28 09:50:00|84756.2|84731.2|84755.3|84730.3|84774|84749|84744.5|84719.5|1003
1624874100000|2021-06-28 09:55:00|84755.1|84730.1|84768.8|84743.8|84770.3|84745.3|84753.6|84728.6|1148
1624874400000|2021-06-28 10:00:00|84768.9|84743.9|84760|84735|84776.1|84751.1|84726.1|84692.6|1222
1624874700000|2021-06-28 10:05:00|84758|84733|84754.6|84729.6|84773.7|84748.7|84731.9|84706.9|1190
1624875000000|2021-06-28 10:10:00|84754.9|84729.9|84730.6|84705.6|84755.5|84730.5|84715.2|84690.2|1037
1624875300000|2021-06-28 10:15:00|84730.5|84705.5|84743.6|84718.6|84762.6|84737.6|84728.2|84703.2|1064
1624875600000|2021-06-28 10:20:00|84743.8|84718.8|84735|84710|84744.3|84719.3|84719.1|84694.1|895
1624875900000|2021-06-28 10:25:00|84735.7|84710.7|84749.9|84724.9|84759.6|84734.6|84729.7|84704.7|1155
1624876200000|2021-06-28 10:30:00|84750.3|84725.3|84801.1|84776.1|84805.7|84780.7|84750.1|84725.1|1152
1624876500000|2021-06-28 10:35:00|84801|84776|84820.9|84795.9|84832.9|84807.9|84786|84761|1145
1624876800000|2021-06-28 10:40:00|84820.2|84795.2|84834.7|84809.7|84839.1|84814.1|84812.6|84787.6|1180
1624877100000|2021-06-28 10:45:00|84834.5|84809.5|84797.1|84772.1|84837.1|84812.1|84788.2|84763.2|1092
1624877400000|2021-06-28 10:50:00|84795.4|84770.4|84800|84775|84809.9|84784.9|84794.2|84769.2|868
1624877700000|2021-06-28 10:55:00|84799.4|84774.4|84775.1|84750.1|84800.8|84775.8|84767.7|84742.7|1161
1624878000000|2021-06-28 11:00:00|84774.8|84749.8|84762.9|84737.9|84782.3|84757.3|84755.3|84730.3|1429
1624878300000|2021-06-28 11:05:00|84763.1|84738.1|84778.1|84753.1|84779.1|84754.1|84752.2|84727.2|1111
1624878600000|2021-06-28 11:10:00|84777.9|84752.9|84792.3|84767.3|84792.3|84767.3|84758.9|84733.9|1015
1624878900000|2021-06-28 11:15:00|84792|84767|84800.2|84775.2|84809.5|84784.5|84777.2|84752.2|1077
1624879200000|2021-06-28 11:20:00|84800.1|84775.1|84808.4|84783.4|84812.1|84787.1|84783.5|84758.5|1183
1624879500000|2021-06-28 11:25:00|84808.1|84783.1|84826.6|84801.6|84852.1|84827.1|84805.7|84780.7|1353
1624879800000|2021-06-28 11:30:00|84826.3|84801.3|84869.3|84844.3|84893.4|84868.4|84820.6|84795.6|1507
1624880100000|2021-06-28 11:35:00|84867.9|84842.9|84896|84871|84909.8|84884.8|84844.6|84819.6|1596
1624880400000|2021-06-28 11:40:00|84895.9|84870.9|84936.3|84911.3|84940.9|84915.9|84895.9|84870.9|1678
1624880700000|2021-06-28 11:45:00|84935.3|84910.3|84977.8|84952.8|84992.8|84967.8|84927|84902|1478
1624881000000|2021-06-28 11:50:00|84977.7|84952.7|85013|84988|85014.6|84989.6|84971.6|84946.6|1388
1624881300000|2021-06-28 11:55:00|85012.4|84987.4|85018.1|84993.1|85050.8|85025.8|85001.6|84976.6|1611
1624881600000|2021-06-28 12:00:00|85018.9|84993.9|85054.8|85029.8|85073.1|85048.1|84989.1|84956|1625
1624881900000|2021-06-28 12:05:00|85057.5|85032.5|85049.2|85024.2|85064.1|85039.1|85037.4|85012.4|1288
1624882200000|2021-06-28 12:10:00|85048.6|85023.6|85049.6|85024.6|85093|85068|85044.9|85019.9|1170
1624882500000|2021-06-28 12:15:00|85048.1|85023.1|84987.9|84962.9|85048.1|85023.1|84975.1|84950.1|1483
1624882800000|2021-06-28 12:20:00|84987.8|84962.8|84990.6|84965.6|85024|84999|84976.7|84951.7|1368
1624883100000|2021-06-28 12:25:00|84989.8|84964.8|84961.9|84936.9|85001.3|84976.3|84959.6|84934.6|1177
1624883400000|2021-06-28 12:30:00|84962.1|84937.1|84968.8|84943.8|84971.6|84946.6|84931.6|84906.6|1375
1624883700000|2021-06-28 12:35:00|84968.9|84943.9|84970.2|84945.2|84987.3|84962.3|84942.2|84917.2|1439
1624884000000|2021-06-28 12:40:00|84970.6|84945.6|84963.7|84938.7|84980|84955|84940.9|84915.9|1495
1624884300000|2021-06-28 12:45:00|84962.5|84937.5|84935.5|84910.5|84965.1|84940.1|84902|84877|1365
1624884600000|2021-06-28 12:50:00|84935|84910|84899.9|84874.9|84953.4|84928.4|84897.7|84872.7|1277
1624884900000|2021-06-28 12:55:00|84900.2|84875.2|84868.9|84843.9|84906|84881|84831.2|84806.2|1549
1624885200000|2021-06-28 13:00:00|84869|84844|84862.7|84837.7|84880.9|84855.9|84842.9|84805.4|1356
1624885500000|2021-06-28 13:05:00|84862.9|84837.9|84801.9|84776.9|84875.2|84850.2|84794.9|84769.9|1396
1624885800000|2021-06-28 13:10:00|84801.8|84776.8|84776|84751|84827.1|84802.1|84771.1|84746.1|1340
1624886100000|2021-06-28 13:15:00|84775.3|84750.3|84794.4|84769.4|84796.8|84771.8|84765.7|84740.7|1205
1624886400000|2021-06-28 13:20:00|84794.5|84769.5|84808.8|84783.8|84809.3|84784.3|84773|84748|1190
1624886700000|2021-06-28 13:25:00|84807.7|84782.7|84833.4|84808.4|84840.3|84815.3|84806.8|84781.8|958
1624887000000|2021-06-28 13:30:00|84834.8|84809.8|84804.8|84779.8|84853.2|84828.2|84795.8|84770.8|1079
1624887300000|2021-06-28 13:35:00|84806.6|84781.6|84862.8|84837.8|84871.7|84846.7|84804|84779|1103
1624887600000|2021-06-28 13:40:00|84863.2|84838.2|84866.2|84841.2|84890.6|84865.6|84854.9|84829.9|1046
1624887900000|2021-06-28 13:45:00|84865|84840|84859.6|84834.6|84882|84857|84842.1|84817.1|990
1624888200000|2021-06-28 13:50:00|84859.4|84834.4|84811.5|84786.5|84874|84849|84811.2|84786.2|1483
1624888500000|2021-06-28 13:55:00|84811.3|84786.3|84740.1|84715.1|84811.3|84786.3|84739.1|84714.1|1723
1624888800000|2021-06-28 14:00:00|84741.1|84716.1|84725.4|84700.4|84750.3|84725.3|84698.2|84673.2|1861
1624889100000|2021-06-28 14:05:00|84725.3|84700.3|84699.5|84674.5|84760|84735|84692.8|84667.8|1636
1624889400000|2021-06-28 14:10:00|84700.8|84675.8|84748.7|84723.7|84755.2|84730.2|84691.6|84666.6|1506
1624889700000|2021-06-28 14:15:00|84748.4|84723.4|84726.6|84701.6|84752|84727|84699.2|84674.2|1498
1624890000000|2021-06-28 14:20:00|84727.4|84702.4|84715.4|84690.4|84740.2|84715.2|84692|84667|1442
1624890300000|2021-06-28 14:25:00|84714.4|84689.4|84737.7|84712.7|84737.9|84712.9|84712.6|84687.6|1343
1624890600000|2021-06-28 14:30:00|84736.7|84711.7|84726.9|84701.9|84770.4|84745.4|84714.6|84689.6|1476
1624890900000|2021-06-28 14:35:00|84727|84702|84701.2|84676.2|84727.8|84702.8|84695.8|84670.8|1490
1624891200000|2021-06-28 14:40:00|84701.4|84676.4|84756.2|84731.2|84757.8|84732.8|84698.2|84673.2|1451
1624891500000|2021-06-28 14:45:00|84755.7|84730.7|84781.6|84756.6|84786.8|84761.8|84736.5|84711.5|1798
1624891800000|2021-06-28 14:50:00|84782.9|84757.9|85038.8|85013.8|85055.7|85020|84778|84753|1934
1624892100000|2021-06-28 14:55:00|85037.5|85012.5|85173.8|85148.8|85222.9|85197.9|84993.9|84943.9|2289
1624892400000|2021-06-28 15:00:00|85174.6|85149.6|85038.4|85013.4|85198.1|85173.1|85036|85011|2072
1624892700000|2021-06-28 15:05:00|85037.2|85012.2|85003|84978|85051.4|85026.2|84991.7|84966.7|1570
1624893000000|2021-06-28 15:10:00|85002.8|84977.8|85039.4|85014.4|85039.5|85014.5|84994.6|84969.6|1449
1624893300000|2021-06-28 15:15:00|85040.8|85015.8|85123.4|85098.4|85133.9|85108.9|85020.2|84995.2|1391
1624893600000|2021-06-28 15:20:00|85123.3|85098.3|85113.4|85088.4|85132.9|85107.9|85101.1|85076.1|1419
1624893900000|2021-06-28 15:25:00|85113|85088|85105|85080|85149.6|85124.6|85103.5|85067.9|1331
1624894200000|2021-06-28 15:30:00|85105.3|85080.3|85117.4|85092.4|85124.7|85099.7|85096.4|85071.4|1268
1624894500000|2021-06-28 15:35:00|85114.8|85089.8|85108.4|85083.4|85130.1|85105.1|85103.9|85078.9|1307
1624894800000|2021-06-28 15:40:00|85109|85084|85102.2|85077.2|85122.2|85097.2|85100.7|85075.7|1048
1624895100000|2021-06-28 15:45:00|85102.3|85077.3|85102.5|85077.5|85111|85086|85096|85071|1055
1624895400000|2021-06-28 15:50:00|85101.5|85076.5|85131.6|85106.6|85132.6|85107.6|85094.8|85069.8|1244
1624895700000|2021-06-28 15:55:00|85131.5|85106.5|85045.5|85020.5|85131.8|85106.8|85042.7|85017.7|1265
1624896000000|2021-06-28 16:00:00|85045.6|85020.6|85060.5|85035.5|85071.6|85046.6|85024.9|84999.9|1254
1624896300000|2021-06-28 16:05:00|85061.4|85036.4|85067.2|85042.2|85089.5|85064.5|85060.4|85035.4|1077
1624896600000|2021-06-28 16:10:00|85067.3|85042.3|85084.1|85059.1|85096.5|85071.5|85066|85041|998
1624896900000|2021-06-28 16:15:00|85083.8|85058.8|85089|85064|85095.9|85070.9|85083.7|85058.7|1041
1624897200000|2021-06-28 16:20:00|85088.4|85063.4|85118.5|85093.5|85140.8|85094.2|85083.6|85058.6|1057
1624897500000|2021-06-28 16:25:00|85118.6|85093.6|85121.1|85096.1|85126.5|85101.5|85111.3|85086.3|1067
1624897800000|2021-06-28 16:30:00|85121.3|85096.3|85160.1|85135.1|85161.6|85136.6|85120.1|85095.1|1294
1624898100000|2021-06-28 16:35:00|85160.6|85135.6|85211.8|85186.8|85212.7|85187.7|85157.4|85132.4|1111
1624898400000|2021-06-28 16:40:00|85210.1|85185.1|85216.4|85191.4|85217.8|85192.8|85205|85180|1073
1624898700000|2021-06-28 16:45:00|85215.7|85190.7|85183.3|85158.3|85218.3|85193.3|85177.1|85152.1|1220
1624899000000|2021-06-28 16:50:00|85183.6|85158.6|85174.6|85149.6|85183.6|85158.6|85148.6|85123.6|1223
1624899300000|2021-06-28 16:55:00|85174.5|85149.5|85156|85131|85180.1|85155.1|85147|85122|1194
1624899600000|2021-06-28 17:00:00|85155.6|85130.6|85150.5|85125.5|85164|85136.9|85121.4|85084.5|1294
1624899900000|2021-06-28 17:05:00|85150.3|85125.3|85146.6|85121.6|85151.8|85126.8|85138.5|85113.5|963
1624900200000|2021-06-28 17:10:00|85146.4|85121.4|85163.3|85138.3|85164.3|85139.3|85125.2|85089.9|1245
1624900500000|2021-06-28 17:15:00|85163.4|85138.4|85173.2|85148.2|85224.2|85169.5|85162.6|85126.2|1023
1624900800000|2021-06-28 17:20:00|85173.1|85148.1|85175.4|85150.4|85192.7|85154.8|85162|85122.8|1173
1624901100000|2021-06-28 17:25:00|85175.5|85150.5|85190.9|85165.9|85195.1|85170.1|85171.1|85146.1|1102
1624901400000|2021-06-28 17:30:00|85191|85166|85180.5|85155.5|85191.8|85166.8|85177.9|85152.9|815
1624901700000|2021-06-28 17:35:00|85180.4|85155.4|85180.1|85155.1|85192|85167|85170.2|85145.2|926
1624902000000|2021-06-28 17:40:00|85178.9|85153.9|85115.1|85090.1|85181.1|85156.1|85112.8|85076|940
1624902300000|2021-06-28 17:45:00|85114.8|85089.8|85081.9|85056.9|85114.8|85089.8|85073.6|85041.4|1138
1624902600000|2021-06-28 17:50:00|85081.5|85056.5|85133.4|85108.4|85147.1|85109.2|85076.5|85051.5|915
1624902900000|2021-06-28 17:55:00|85133.5|85108.5|85121.3|85096.3|85162.4|85122.9|85091|85066|1249
1624903200000|2021-06-28 18:00:00|85122.4|85097.4|85139.7|85114.7|85143|85118|85121.6|85096.6|1058
1624903500000|2021-06-28 18:05:00|85139.6|85114.6|85142.2|85117.2|85145.3|85120.3|85125.2|85100.2|999
1624903800000|2021-06-28 18:10:00|85142.1|85117.1|85151.4|85126.4|85151.6|85126.6|85139.2|85114.2|928
1624904100000|2021-06-28 18:15:00|85151.5|85126.5|85118.2|85093.2|85151.8|85126.8|85118.2|85093.2|889
1624904400000|2021-06-28 18:20:00|85119.1|85094.1|85089.4|85064.4|85123.3|85098.3|85088.4|85063.4|898
1624904700000|2021-06-28 18:25:00|85089.2|85064.2|85082.4|85057.4|85092.7|85067.7|85081.4|85056.4|901
1624905000000|2021-06-28 18:30:00|85082.3|85057.3|85073.3|85048.3|85084|85059|85068.4|85043.4|896
1624905300000|2021-06-28 18:35:00|85073.2|85048.2|85070.3|85045.3|85082.4|85057.4|85066.9|85041.9|939
1624905600000|2021-06-28 18:40:00|85070.2|85045.2|85069.9|85044.9|85073.9|85048.9|85066|85041|899
1624905900000|2021-06-28 18:45:00|85069.6|85044.6|85075.8|85050.8|85079|85054|85069|85044|730
1624906200000|2021-06-28 18:50:00|85076.1|85051.1|85075.8|85050.8|85080.1|85055.1|85070.5|85045.5|916
1624906500000|2021-06-28 18:55:00|85076|85051|85117.9|85092.9|85142.6|85117.6|85076|85051|1137
1624906800000|2021-06-28 19:00:00|85118.5|85093.5|85132.8|85107.8|85140.8|85115.8|85117.3|85089.1|1248
1624907100000|2021-06-28 19:05:00|85132.4|85107.4|85125.1|85100.1|85135.1|85110.1|85121.8|85096.8|1058
1624907400000|2021-06-28 19:10:00|85125.2|85100.2|85139.6|85114.6|85141.7|85116.7|85124.4|85099.4|766
1624907700000|2021-06-28 19:15:00|85139.9|85114.9|85144.8|85119.8|85148|85123|85133.1|85108.1|905
1624908000000|2021-06-28 19:20:00|85143.8|85118.8|85144|85119|85147.8|85122.8|85138.4|85113.4|638
1624908300000|2021-06-28 19:25:00|85143.9|85118.9|85157.7|85132.7|85158.2|85133.2|85143|85118|649
1624908600000|2021-06-28 19:30:00|85156.4|85131.4|85155.2|85130.2|85165.5|85140.5|85147|85122|661
1624908900000|2021-06-28 19:35:00|85154.8|85129.8|85162.1|85137.1|85176.4|85143.9|85153.8|85126.4|619
1624909200000|2021-06-28 19:40:00|85160.2|85135.2|85162.2|85137.2|85169|85144|85159.3|85134.3|603
1624909500000|2021-06-28 19:45:00|85162.3|85137.3|85162.6|85137.6|85167.8|85142.8|85153.7|85128.7|688
1624909800000|2021-06-28 19:50:00|85162.5|85137.5|85165.7|85140.7|85176.9|85141.5|85156.9|85126.9|855
1624910100000|2021-06-28 19:55:00|85171.9|85146.9|85164.6|85139.6|85193.1|85157.7|85154.3|85129.3|1172
1624910400000|2021-06-28 20:00:00|85164.3|85139.3|85163.7|85138.7|85177.4|85143.4|85157.6|85118.4|771
1624910700000|2021-06-28 20:05:00|85163.6|85138.6|85168.7|85143.7|85184|85146.4|85160.2|85122.4|594
1624911000000|2021-06-28 20:10:00|85168.6|85143.6|85160.6|85135.6|85185.4|85147.3|85159.4|85123.8|710
1624911300000|2021-06-28 20:15:00|85160.7|85135.7|85160.2|85135.2|85175.1|85140.4|85156.5|85119.3|365
1624911600000|2021-06-28 20:20:00|85159.7|85134.7|85160.9|85135.9|85179.9|85144.7|85155.1|85119.7|445
1624911900000|2021-06-28 20:25:00|85172.5|85122.5|85176|85126|85177.5|85140|85155.1|85115.8|588
1624912200000|2021-06-28 20:30:00|85176.5|85126.5|85217.8|85147.3|85236|85163.8|85160.6|85110.6|742
1624912500000|2021-06-28 20:35:00|85228.6|85149.9|85183.1|85133.1|85243.2|85160.4|85179.3|85129.3|1027
1624912800000|2021-06-28 20:40:00|85181.4|85131.4|85179.1|85129.1|85187.8|85137.8|85176.3|85126.3|1117
1624913100000|2021-06-28 20:45:00|85180.3|85130.3|85179.4|85129.4|85190.7|85140.7|85174|85124|1590
1624913400000|2021-06-28 20:50:00|85180.1|85130.1|85177.7|85127.7|85186|85136|85172.2|85122.2|1119
1624913700000|2021-06-28 20:55:00|85177.6|85127.6|85192.8|85109.7|85192.8|85135.9|85166.5|85104.8|553
1624914000000|2021-06-28 21:00:00|85187.8|85083.8|85214.5|85110.5|85214.5|85110.5|85163.5|85059.5|93
1624914300000|2021-06-28 21:05:00|85209.1|85105.1|85197.9|85093.9|85220.2|85125.9|85162.6|85059.7|246
1624914600000|2021-06-28 21:10:00|85196|85092|85189.9|85085.9|85204.4|85108.2|85179.7|85080.7|161
1624914900000|2021-06-28 21:15:00|85176.6|85094.2|85186.5|85082.5|85190.6|85111.8|85161.6|85077.6|154
1624915200000|2021-06-28 21:20:00|85177.9|85096.6|85188.9|85084.9|85196.6|85113.2|85156.8|85074.9|145
1624915500000|2021-06-28 21:25:00|85189.2|85085.2|85180|85094.5|85206.5|85115.5|85162.5|85082.9|178
1624915800000|2021-06-28 21:30:00|85172.6|85102.1|85199.2|85095.2|85202.3|85121.6|85163.2|85084.5|276
1624916100000|2021-06-28 21:35:00|85192.4|85088.4|85186.4|85104.4|85199.3|85121|85169.1|85086.6|138
1624916400000|2021-06-28 21:40:00|85167.5|85117.5|85191|85087|85197.3|85118.8|85166.2|85086|205
1624916700000|2021-06-28 21:45:00|85189.6|85086.6|85187.5|85095.7|85196|85120.7|85167.3|85086.6|173
1624917000000|2021-06-28 21:50:00|85187.7|85103.4|85184.8|85080.8|85198.2|85113.4|85162.2|85079|346
1624917300000|2021-06-28 21:55:00|85186.2|85082.2|85176.1|85072.4|85191|85095|85173|85069|375
1624917600000|2021-06-28 22:00:00|85172.1|85078.4|85193|85114.1|85203.2|85129.8|85155|85071.2|914
1624917900000|2021-06-28 22:05:00|85178.5|85128.5|85175.8|85125.8|85194.5|85129.2|85166.1|85099.5|733
1624918200000|2021-06-28 22:10:00|85176.5|85126.5|85198|85148|85199.8|85149.8|85176.4|85124.9|792
1624918500000|2021-06-28 22:15:00|85198.3|85148.3|85176.8|85126.8|85222|85158.4|85173.5|85108.4|770
1624918800000|2021-06-28 22:20:00|85176.9|85126.9|85176.7|85126.7|85194.9|85130.8|85171|85106.6|410
1624919100000|2021-06-28 22:25:00|85176.9|85126.9|85179.9|85129.9|85199.3|85131.2|85171|85108.8|401
1624919400000|2021-06-28 22:30:00|85180.3|85130.3|85174.4|85124.4|85197|85134.7|85172.2|85109.3|408
1624919700000|2021-06-28 22:35:00|85174.2|85124.2|85175.8|85125.8|85193.3|85133.1|85166.5|85110.2|364
1624920000000|2021-06-28 22:40:00|85175.6|85125.6|85180.6|85130.6|85200.2|85131.7|85168.4|85107.1|329
1624920300000|2021-06-28 22:45:00|85181.5|85131.5|85134|85084|85194.9|85132.6|85126.3|85059.7|563
1624920600000|2021-06-28 22:50:00|85134.3|85084.3|85183.7|85133.7|85206.8|85149|85131.8|85074.7|1130
1624920900000|2021-06-28 22:55:00|85184.4|85134.4|85173.8|85123.8|85189|85138.8|85128.6|85069.6|965
1624921200000|2021-06-28 23:00:00|85173.2|85123.2|85152.5|85102.5|85209.1|85136.3|85123.8|85073.1|902
1624921500000|2021-06-28 23:05:00|85152.2|85102.2|85170.3|85120.3|85197.4|85147.4|85150.8|85100.8|918
1624921800000|2021-06-28 23:10:00|85168.5|85118.5|85169|85119|85171.2|85121.2|85161.7|85111.7|510
1624922100000|2021-06-28 23:15:00|85168.9|85118.9|85153|85103|85169.5|85119.5|85150.2|85100.2|498
1624922400000|2021-06-28 23:20:00|85150.9|85100.9|85148.6|85098.6|85154.1|85114.2|85139.2|85095.7|381
1624922700000|2021-06-28 23:25:00|85148.5|85098.5|85155.3|85105.3|85159.5|85109.5|85147.2|85097.2|504
1624923000000|2021-06-28 23:30:00|85155.4|85105.4|85163|85113|85164.2|85121.4|85146.4|85105.4|614
1624923300000|2021-06-28 23:35:00|85163.1|85113.1|85160.8|85110.8|85164.2|85114.2|85159.3|85109.3|525
1624923600000|2021-06-28 23:40:00|85160.4|85110.4|85146.7|85096.7|85161.8|85111.8|85145|85095|334
1624923900000|2021-06-28 23:45:00|85147|85097|85135.7|85085.7|85155|85105|85132.5|85082.5|443
1624924200000|2021-06-28 23:50:00|85135.3|85085.3|85142.7|85092.7|85152.6|85102.6|85135.3|85085.3|705
1624924500000|2021-06-28 23:55:00|85142.5|85092.5|85142.6|85092.6|85144.8|85094.8|85135.3|85085.3|935
1624924800000|2021-06-29 00:00:00|85142.9|85092.9|85139.6|85089.6|85143.1|85093.1|85125|85075|1045
1624925100000|2021-06-29 00:05:00|85139.3|85089.3|85146.3|85096.3|85159|85109|85138.2|85088.2|789
1624925400000|2021-06-29 00:10:00|85146.4|85096.4|85152.9|85102.9|85157|85107|85144.9|85094.9|627
1624925700000|2021-06-29 00:15:00|85153|85103|85161.9|85111.9|85171.8|85122.9|85147.9|85101.5|652
1624926000000|2021-06-29 00:20:00|85161.5|85111.5|85178.2|85128.2|85178.2|85128.2|85157.2|85107.2|674
1624926300000|2021-06-29 00:25:00|85166.6|85141.6|85184.9|85134.9|85188.7|85145.6|85166.6|85125.5|661
1624926600000|2021-06-29 00:30:00|85185.8|85135.8|85173.4|85123.4|85186.5|85136.5|85172.2|85122.2|515
1624926900000|2021-06-29 00:35:00|85173.2|85123.2|85208|85158|85214.9|85171.6|85171.4|85121.4|739
1624927200000|2021-06-29 00:40:00|85209|85159|85173|85123|85209.1|85159.1|85170.2|85120.2|856
1624927500000|2021-06-29 00:45:00|85172.7|85122.7|85179.8|85129.8|85183.3|85133.3|85169.5|85119.5|988
1624927800000|2021-06-29 00:50:00|85180|85130|85201.9|85151.9|85201.9|85151.9|85169.6|85119.6|1136
1624928100000|2021-06-29 00:55:00|85201.3|85151.3|85197.3|85147.3|85209|85159|85191.6|85141.6|916
1624928400000|2021-06-29 01:00:00|85197.2|85147.2|85183.1|85133.1|85203.6|85155.9|85180.9|85132.3|1193
1624928700000|2021-06-29 01:05:00|85183.3|85133.3|85176.5|85126.5|85185.2|85135.2|85170.3|85120.3|941
1624929000000|2021-06-29 01:10:00|85176.4|85126.4|85188.7|85138.7|85189.5|85139.5|85173.1|85123.1|876
1624929300000|2021-06-29 01:15:00|85189.4|85139.4|85175.1|85125.1|85194.9|85144.9|85169.7|85119.7|859
1624929600000|2021-06-29 01:20:00|85175.3|85125.3|85172.6|85122.6|85181.2|85131.2|85169.8|85119.8|847
1624929900000|2021-06-29 01:25:00|85173|85123|85167.9|85117.9|85173.9|85123.9|85141.2|85098.5|1162
1624930200000|2021-06-29 01:30:00|85167.3|85117.3|85173.4|85123.4|85177.6|85127.6|85161.1|85111.1|1138
1624930500000|2021-06-29 01:35:00|85175.7|85125.7|85185.6|85135.6|85189|85144.3|85169.2|85121.7|958
1624930800000|2021-06-29 01:40:00|85186.3|85136.3|85197.6|85147.6|85206.8|85156.8|85182.8|85132.8|958
1624931100000|2021-06-29 01:45:00|85196.8|85146.8|85188.9|85138.9|85198.9|85148.9|85186.9|85136.9|808
1624931400000|2021-06-29 01:50:00|85188.2|85138.2|85207.5|85157.5|85209.4|85159.4|85182.9|85137.4|801
1624931700000|2021-06-29 01:55:00|85207.7|85157.7|85209.9|85159.9|85217.2|85167.2|85206.2|85156.2|826
1624932000000|2021-06-29 02:00:00|85210|85160|85219.6|85169.6|85222.9|85172.9|85209.8|85159.8|982
1624932300000|2021-06-29 02:05:00|85219.7|85169.7|85226.5|85176.5|85229.8|85188.8|85210|85163|997
1624932600000|2021-06-29 02:10:00|85226.4|85176.4|85231.5|85181.5|85232|85193.9|85207.6|85166.5|830
1624932900000|2021-06-29 02:15:00|85231.2|85181.2|85233.2|85183.2|85244.9|85194.9|85215.1|85174.2|1081
1624933200000|2021-06-29 02:20:00|85233|85183|85225.6|85175.6|85235|85185|85220.2|85170.2|834
1624933500000|2021-06-29 02:25:00|85225.7|85175.7|85215.1|85165.1|85227.2|85177.2|85210.8|85160.8|709
1624933800000|2021-06-29 02:30:00|85214.3|85164.3|85235|85185|85238.5|85188.5|85211.4|85161.4|863
1624934100000|2021-06-29 02:35:00|85233.9|85183.9|85223.1|85173.1|85239.1|85189.1|85216.7|85166.7|820
1624934400000|2021-06-29 02:40:00|85222.8|85172.8|85226.4|85176.4|85227.8|85177.8|85218.3|85168.3|682
1624934700000|2021-06-29 02:45:00|85226.9|85176.9|85226.6|85176.6|85238.2|85188.2|85224.2|85174.2|816
1624935000000|2021-06-29 02:50:00|85226.8|85176.8|85236.3|85186.3|85241.2|85191.2|85224|85174|847
1624935300000|2021-06-29 02:55:00|85236|85186|85234.1|85184.1|85242.9|85206.6|85225.6|85182.4|633
1624935600000|2021-06-29 03:00:00|85233.8|85183.8|85239.9|85189.9|85249.2|85199.2|85227.6|85177.6|827
1624935900000|2021-06-29 03:05:00|85239.7|85189.7|85255.2|85205.2|85256.9|85206.9|85231.2|85182.8|968
1624936200000|2021-06-29 03:10:00|85255.4|85205.4|85247.4|85197.4|85256.9|85206.9|85244.2|85194.2|875
1624936500000|2021-06-29 03:15:00|85246.7|85196.7|85252|85202|85256|85206|85244.4|85194.4|915
1624936800000|2021-06-29 03:20:00|85252.2|85202.2|85241.3|85191.3|85254.5|85212.3|85236.7|85187|873
1624937100000|2021-06-29 03:25:00|85241.5|85191.5|85247.1|85197.1|85250.4|85200.4|85240.2|85190.2|1003
1624937400000|2021-06-29 03:30:00|85247|85197|85252.7|85202.7|85255.2|85205.2|85242.7|85192.7|725
1624937700000|2021-06-29 03:35:00|85254.3|85204.3|85259.7|85209.7|85261|85211|85250|85200|676
1624938000000|2021-06-29 03:40:00|85259.8|85209.8|85266.2|85216.2|85273.3|85227.9|85252.9|85209.1|905
1624938300000|2021-06-29 03:45:00|85266.8|85216.8|85254.5|85229.5|85268.9|85230.7|85254.1|85208.5|643
1624938600000|2021-06-29 03:50:00|85254.4|85229.4|85259.8|85209.8|85269.5|85232.1|85252.6|85207.8|654
1624938900000|2021-06-29 03:55:00|85259.9|85209.9|85255.7|85205.7|85261.7|85211.7|85251.6|85201.6|792
1624939200000|2021-06-29 04:00:00|85255.9|85205.9|85253.3|85203.3|85260.8|85210.8|85248.4|85198.4|654
1624939500000|2021-06-29 04:05:00|85253.6|85203.6|85255.2|85205.2|85259|85209|85243.4|85193.4|805
1624939800000|2021-06-29 04:10:00|85255.4|85205.4|85257.8|85207.8|85263.4|85213.4|85253.2|85203.2|748
1624940100000|2021-06-29 04:15:00|85258|85208|85244.3|85194.3|85258.8|85208.8|85241.6|85191.6|805
1624940400000|2021-06-29 04:20:00|85244.6|85194.6|85241.4|85191.4|85244.8|85194.8|85231.8|85181.8|737
1624940700000|2021-06-29 04:25:00|85241.8|85191.8|85233.9|85183.9|85242.8|85192.8|85231.6|85181.6|546
1624941000000|2021-06-29 04:30:00|85233.5|85183.5|85235.1|85185.1|85236.3|85186.3|85227.5|85177.5|697
1624941300000|2021-06-29 04:35:00|85235|85185|85235.8|85185.8|85242.7|85192.7|85232.1|85182.1|631
1624941600000|2021-06-29 04:40:00|85235.7|85185.7|85234.5|85184.5|85236.4|85196.9|85221.7|85179.1|550
1624941900000|2021-06-29 04:45:00|85235|85185|85234.7|85184.7|85237.8|85187.8|85232.5|85182.5|565
1624942200000|2021-06-29 04:50:00|85234.4|85184.4|85241.3|85191.3|85243.2|85193.2|85232.2|85182.2|711
1624942500000|2021-06-29 04:55:00|85241.6|85191.6|85264|85214|85265.9|85215.9|85240.2|85190.2|688
1624942800000|2021-06-29 05:00:00|85263.4|85213.4|85255.9|85205.9|85264.3|85214.3|85247.5|85197.5|754
1624943100000|2021-06-29 05:05:00|85255.8|85205.8|85242.6|85192.6|85258.8|85208.8|85235.9|85185.9|869
1624943400000|2021-06-29 05:10:00|85242.4|85192.4|85235.4|85185.4|85242.5|85192.5|85229.9|85179.9|837
1624943700000|2021-06-29 05:15:00|85235.5|85185.5|85221.3|85171.3|85235.5|85185.5|85219.5|85169.5|746
1624944000000|2021-06-29 05:20:00|85221.2|85171.2|85211|85161|85221.7|85171.7|85206.2|85156.2|1038
1624944300000|2021-06-29 05:25:00|85210.9|85160.9|85215.6|85165.6|85217.6|85167.6|85207|85157|1058
1624944600000|2021-06-29 05:30:00|85214.9|85164.9|85201.4|85151.4|85216.2|85166.2|85187.6|85137.6|955
1624944900000|2021-06-29 05:35:00|85201.5|85151.5|85186.5|85136.5|85202.2|85152.2|85181.5|85131.5|762
1624945200000|2021-06-29 05:40:00|85186.6|85136.6|85188.5|85138.5|85195.8|85145.8|85182.3|85132.3|777
1624945500000|2021-06-29 05:45:00|85189|85139|85187.3|85137.3|85199|85149|85184.1|85134.1|747
1624945800000|2021-06-29 05:50:00|85187|85137|85189.7|85139.7|85196|85146|85183.4|85133.4|900
1624946100000|2021-06-29 05:55:00|85189.6|85139.6|85158.5|85108.5|85192.9|85142.9|85152.8|85102.8|1165
1624946400000|2021-06-29 06:00:00|85158.7|85108.7|85191.8|85166.8|85199.6|85169.1|85148.1|85108.7|1140
1624946700000|2021-06-29 06:05:00|85192|85167|85147.9|85122.9|85192.3|85167.2|85143.7|85118.7|1022
1624947000000|2021-06-29 06:10:00|85148.3|85123.3|85142|85117|85161.1|85136.1|85140.1|85115.1|1005
1624947300000|2021-06-29 06:15:00|85142.1|85117.1|85191.3|85166.3|85212.3|85187.3|85139.9|85114.9|1299
1624947600000|2021-06-29 06:20:00|85191.1|85166.1|85154.9|85129.9|85197|85172|85131.1|85106.1|1105
1624947900000|2021-06-29 06:25:00|85156|85131|85178.2|85128.2|85221.2|85196.2|85152.7|85127.7|1198
1624948200000|2021-06-29 06:30:00|85164.6|85139.6|85207.2|85182.2|85210.2|85185.2|85160.9|85135.9|1173
1624948500000|2021-06-29 06:35:00|85207.4|85182.4|85206.4|85181.4|85212.6|85187.6|85192.8|85167.8|1260
1624948800000|2021-06-29 06:40:00|85206.2|85181.2|85227.2|85202.2|85248.4|85223.4|85198.6|85173.6|1111
1624949100000|2021-06-29 06:45:00|85227.3|85202.3|85268.7|85243.7|85271.5|85246.5|85218.1|85193.1|1231
1624949400000|2021-06-29 06:50:00|85269.2|85244.2|85196.5|85171.5|85269.8|85244.8|85189.5|85164.5|1263
1624949700000|2021-06-29 06:55:00|85195.9|85170.9|85207.4|85157.4|85207.5|85176.7|85151.2|85113.7|1430
1624950000000|2021-06-29 07:00:00|85206.9|85156.9|85192.1|85167.1|85237.8|85202.8|85170.6|85145.6|1523
1624950300000|2021-06-29 07:05:00|85192.2|85167.2|85223.1|85198.1|85246.7|85221.7|85161.8|85136.8|1481
1624950600000|2021-06-29 07:10:00|85222.9|85197.9|85244.6|85219.6|85257.4|85232.4|85218.8|85193.8|1442
1624950900000|2021-06-29 07:15:00|85245|85220|85266.9|85241.9|85273.1|85248.1|85238.4|85213.4|1427
1624951200000|2021-06-29 07:20:00|85266.7|85241.7|85307.9|85282.9|85311|85286|85263.1|85238.1|1453
1624951500000|2021-06-29 07:25:00|85307.6|85282.6|85309.9|85284.9|85351.4|85310.4|85300.2|85266.5|1446
1624951800000|2021-06-29 07:30:00|85311|85286|85337.5|85312.5|85347.2|85322.2|85307.3|85282.3|1418
1624952100000|2021-06-29 07:35:00|85338.4|85313.4|85299.9|85274.9|85340.8|85315.8|85299.2|85274.2|1244
1624952400000|2021-06-29 07:40:00|85299.8|85274.8|85294.1|85269.1|85317.4|85292.4|85286.8|85261.8|1236
1624952700000|2021-06-29 07:45:00|85293.7|85268.7|85283.6|85258.6|85300.2|85275.2|85259.5|85234.5|1237
1624953000000|2021-06-29 07:50:00|85283.2|85258.2|85316.9|85291.9|85337.6|85312.6|85276.8|85251.8|1164
1624953300000|2021-06-29 07:55:00|85316.8|85291.8|85334.1|85309.1|85351.9|85326.9|85307|85271.6|1350
1624953600000|2021-06-29 08:00:00|85335.7|85310.7|85377.1|85352.1|85379|85354|85326.7|85293|1446
1624953900000|2021-06-29 08:05:00|85376.8|85351.8|85392.6|85367.6|85451.3|85426.3|85376.8|85351.8|1544
1624954200000|2021-06-29 08:10:00|85394|85369|85421.8|85396.8|85426.1|85401.1|85342.3|85317.3|1353
1624954500000|2021-06-29 08:15:00|85422|85397|85416.6|85391.6|85443.9|85418.9|85397.9|85372.9|1418
1624954800000|2021-06-29 08:20:00|85415.9|85390.9|85394.1|85369.1|85419.8|85394.8|85386.5|85361.5|1259
1624955100000|2021-06-29 08:25:00|85393.7|85368.7|85311|85286|85393.7|85368.7|85301.2|85276.2|1487
1624955400000|2021-06-29 08:30:00|85311.1|85286.1|85294|85269|85346.1|85321.1|85282|85257|1480
1624955700000|2021-06-29 08:35:00|85294.4|85269.4|85366.4|85341.4|85377.2|85352.2|85292.7|85267.7|1521
1624956000000|2021-06-29 08:40:00|85366.3|85341.3|85396.9|85371.9|85443.3|85418.3|85366.3|85341.3|1581
1624956300000|2021-06-29 08:45:00|85397|85372|85344.7|85319.7|85409.5|85384.5|85344.4|85319.4|1522
1624956600000|2021-06-29 08:50:00|85343.4|85318.4|85320|85295|85363.3|85338.3|85320|85295|1329
1624956900000|2021-06-29 08:55:00|85321.3|85296.3|85346.7|85321.7|85347.3|85322.3|85286.7|85261.7|1384
1624957200000|2021-06-29 09:00:00|85345.2|85320.2|85304.6|85279.6|85345.6|85320.6|85273.1|85248|1472
1624957500000|2021-06-29 09:05:00|85305.3|85280.3|85314.4|85289.4|85325.5|85300.5|85287.4|85262.4|1257
1624957800000|2021-06-29 09:10:00|85314.1|85289.1|85312.2|85287.2|85331|85298.7|85292.9|85267.9|1181
1624958100000|2021-06-29 09:15:00|85312.3|85287.3|85315.2|85290.2|85322.3|85297.3|85298.2|85273.2|1316
1624958400000|2021-06-29 09:20:00|85314.6|85289.6|85276.1|85251.1|85316.7|85291.7|85276.1|85251.1|1119
1624958700000|2021-06-29 09:25:00|85275.5|85250.5|85269.8|85244.8|85292.7|85267.7|85266.9|85241.9|1283
1624959000000|2021-06-29 09:30:00|85269.7|85244.7|85257.3|85232.3|85287.3|85262.3|85247.9|85222.9|1205
1624959300000|2021-06-29 09:35:00|85256.9|85231.9|85252.4|85227.4|85259.5|85234.5|85243.5|85218.5|1251
1624959600000|2021-06-29 09:40:00|85251.3|85226.3|85274.8|85249.8|85283.4|85258.4|85247.1|85222.1|1280
1624959900000|2021-06-29 09:45:00|85274.5|85249.5|85222.1|85197.1|85275|85250|85219.4|85194.4|1261
1624960200000|2021-06-29 09:50:00|85221.8|85196.8|85224.9|85199.9|85225.9|85200.9|85202.7|85177.7|1035
1624960500000|2021-06-29 09:55:00|85224.7|85199.7|85243.1|85218.1|85252.1|85227.1|85192.1|85167.1|1056
1624960800000|2021-06-29 10:00:00|85243.5|85218.5|85168.9|85143.9|85243.7|85218.7|85162.8|85137.8|1297
1624961100000|2021-06-29 10:05:00|85169.2|85144.2|85196.7|85171.7|85202.6|85177.6|85169.2|85144.2|1015
1624961400000|2021-06-29 10:10:00|85197|85172|85186.3|85161.3|85198.1|85173.1|85176.9|85151.9|1120
1624961700000|2021-06-29 10:15:00|85186.1|85161.1|85233.6|85208.6|85237.1|85212.1|85186|85161|984
1624962000000|2021-06-29 10:20:00|85233.4|85208.4|85263.6|85238.6|85264|85239|85232.4|85207.4|1059
1624962300000|2021-06-29 10:25:00|85263.9|85238.9|85255.4|85230.4|85267.5|85242.5|85243.2|85218.2|1156
1624962600000|2021-06-29 10:30:00|85255.5|85230.5|85321.2|85296.2|85324.3|85299.3|85249.9|85224.9|1312
1624962900000|2021-06-29 10:35:00|85322.5|85297.5|85287.6|85262.6|85322.5|85297.5|85277.6|85252.6|1257
1624963200000|2021-06-29 10:40:00|85293.9|85268.9|85276.6|85251.6|85299.1|85274.1|85275.8|85250.8|1145
1624963500000|2021-06-29 10:45:00|85276.3|85251.3|85290.1|85265.1|85295.3|85270.3|85270|85245|1205
1624963800000|2021-06-29 10:50:00|85290.3|85265.3|85264|85239|85294.5|85269.5|85249.8|85224.8|1202
1624964100000|2021-06-29 10:55:00|85264.1|85239.1|85241.9|85216.9|85266.1|85241.1|85239.9|85214.9|1095
1624964400000|2021-06-29 11:00:00|85240.7|85215.7|85250.1|85225.1|85269.1|85244.1|85228.6|85203.6|1442
1624964700000|2021-06-29 11:05:00|85252.5|85227.5|85278.8|85253.8|85281.9|85256.9|85243.3|85218.3|1461
1624965000000|2021-06-29 11:10:00|85280.1|85255.1|85319.9|85294.9|85321.7|85296.7|85267.4|85242.4|1385
1624965300000|2021-06-29 11:15:00|85320|85295|85320.2|85295.2|85354.6|85329.6|85314.2|85289.2|1550
1624965600000|2021-06-29 11:20:00|85320|85295|85361|85336|85361.4|85336.4|85316.1|85291.1|1272
1624965900000|2021-06-29 11:25:00|85361.1|85336.1|85304.1|85279.1|85361.4|85336.4|85295.9|85270.9|1389
1624966200000|2021-06-29 11:30:00|85304|85279|85268.9|85243.9|85307.8|85282.8|85267.5|85242.5|1159
1624966500000|2021-06-29 11:35:00|85268.4|85243.4|85264.7|85239.7|85294.2|85269.2|85251.9|85226.9|1331
1624966800000|2021-06-29 11:40:00|85264.8|85239.8|85280.2|85255.2|85280.9|85255.9|85241.9|85216.9|1187
1624967100000|2021-06-29 11:45:00|85280.1|85255.1|85328.9|85303.9|85330.2|85305.2|85277.2|85252.2|1352
1624967400000|2021-06-29 11:50:00|85328.1|85303.1|85352.9|85327.9|85355.7|85330.7|85302.7|85277.7|1342
1624967700000|2021-06-29 11:55:00|85353.1|85328.1|85399.7|85374.7|85423.2|85389|85353.1|85328.1|1480
1624968000000|2021-06-29 12:00:00|85399.6|85374.6|85369.5|85344.5|85415.5|85390.5|85363.3|85338.3|1644
1624968300000|2021-06-29 12:05:00|85369.2|85344.2|85382.9|85357.9|85400.1|85375.1|85364.3|85339.3|1516
1624968600000|2021-06-29 12:10:00|85382.7|85357.7|85396.2|85371.2|85423.5|85398.5|85375.7|85350.7|1478
1624968900000|2021-06-29 12:15:00|85396.8|85371.8|85365.9|85340.9|85400.5|85375.5|85363.1|85338.1|1393
1624969200000|2021-06-29 12:20:00|85365.8|85340.8|85357.1|85332.1|85386.9|85361.9|85349.8|85324.8|1519
1624969500000|2021-06-29 12:25:00|85357.2|85332.2|85352.5|85327.5|85395.1|85370.1|85337.6|85312.6|1630
1624969800000|2021-06-29 12:30:00|85351.5|85326.5|85336.7|85311.7|85366.9|85341.9|85328.8|85303.8|1600
1624970100000|2021-06-29 12:35:00|85336.6|85311.6|85403|85378|85408.9|85383.9|85328.4|85303.4|1555
1624970400000|2021-06-29 12:40:00|85403.4|85378.4|85443.9|85418.9|85464|85439|85403.1|85378.1|1684
1624970700000|2021-06-29 12:45:00|85444.2|85419.2|85462.1|85437.1|85473.2|85448.2|85424|85399|1566
1624971000000|2021-06-29 12:50:00|85460.1|85435.1|85459.2|85434.2|85476.2|85451.2|85445.3|85420.3|1559
1624971300000|2021-06-29 12:55:00|85460|85435|85449.3|85424.3|85470.6|85445.6|85444.7|85419.7|1407
1624971600000|2021-06-29 13:00:00|85449.2|85424.2|85463.5|85438.5|85464.7|85439.7|85411.3|85386.3|1582
1624971900000|2021-06-29 13:05:00|85463.9|85438.9|85494.6|85469.6|85508.2|85483.2|85452.9|85427.9|1488
1624972200000|2021-06-29 13:10:00|85494.3|85469.3|85460.4|85435.4|85518.5|85493.5|85459.8|85434.8|1594
1624972500000|2021-06-29 13:15:00|85460.8|85435.8|85437.5|85412.5|85484.9|85459.9|85434.1|85409.1|1414
1624972800000|2021-06-29 13:20:00|85437.4|85412.4|85386.5|85361.5|85439.7|85414.7|85384.4|85359.4|996
1624973100000|2021-06-29 13:25:00|85385.7|85360.7|85344.5|85319.5|85401|85376|85316.9|85291.9|955
1624973400000|2021-06-29 13:30:00|85345.2|85320.2|85321.5|85296.5|85357.3|85332.3|85317.5|85292.5|1076
1624973700000|2021-06-29 13:35:00|85321.4|85296.4|85341.3|85316.3|85349.6|85324.6|85320.1|85295.1|1011
1624974000000|2021-06-29 13:40:00|85341|85316|85358.5|85333.5|85408.7|85383.7|85340.4|85315.4|966
1624974300000|2021-06-29 13:45:00|85359|85334|85353.6|85328.6|85360.5|85335.5|85324.8|85299.8|994
1624974600000|2021-06-29 13:50:00|85353.7|85328.7|85377.4|85352.4|85391.9|85366.9|85353.7|85328.7|1296
1624974900000|2021-06-29 13:55:00|85377.3|85352.3|85429.8|85379.8|85437|85407.4|85324.7|85299.7|1824
1624975200000|2021-06-29 14:00:00|85430.3|85380.3|85460.7|85435.7|85522.8|85497.8|85423.6|85374.8|1924
1624975500000|2021-06-29 14:05:00|85461.2|85436.2|85410|85385|85464.5|85439.5|85386.9|85361.9|1480
1624975800000|2021-06-29 14:10:00|85409.7|85384.7|85441.5|85416.5|85453.4|85428.4|85393.5|85368.5|1693
1624976100000|2021-06-29 14:15:00|85441.6|85416.6|85509.5|85484.5|85549.5|85524.5|85430.9|85405.9|1836
1624976400000|2021-06-29 14:20:00|85509.9|85484.9|85483.8|85458.8|85520.6|85495.6|85475.1|85450.1|1534
1624976700000|2021-06-29 14:25:00|85484.6|85459.6|85425.5|85400.5|85484.6|85459.6|85411.1|85386.1|1468
1624977000000|2021-06-29 14:30:00|85424.8|85399.8|85445.9|85420.9|85447.3|85422.3|85422.7|85397.7|1432
1624977300000|2021-06-29 14:35:00|85446.1|85421.1|85425.4|85400.4|85447.3|85422.3|85412.9|85375.2|1458
1624977600000|2021-06-29 14:40:00|85424.9|85399.9|85446.1|85421.1|85468.5|85443.5|85414.7|85389.7|1387
1624977900000|2021-06-29 14:45:00|85445|85420|85403.3|85378.3|85480.6|85455.6|85386.2|85361.2|1518
1624978200000|2021-06-29 14:50:00|85403.5|85378.5|85292.3|85267.3|85407.5|85382.5|85292.3|85267.3|1618
1624978500000|2021-06-29 14:55:00|85293.8|85268.8|85256.2|85231.2|85295|85270|85164|85139|2006
1624978800000|2021-06-29 15:00:00|85256.5|85231.5|85291.2|85266.2|85297.4|85272.4|85245.9|85220.9|1795
1624979100000|2021-06-29 15:05:00|85291.6|85266.6|85305.4|85280.4|85312.3|85287.3|85281.8|85256.8|1397
1624979400000|2021-06-29 15:10:00|85306.1|85281.1|85258.1|85233.1|85306.1|85281.1|85241.5|85216.5|1216
1624979700000|2021-06-29 15:15:00|85257.9|85232.9|85238.1|85213.1|85267.5|85242.5|85236.5|85211.5|1107
1624980000000|2021-06-29 15:20:00|85237.4|85212.4|85250|85225|85251|85226|85204.3|85179.3|1400
1624980300000|2021-06-29 15:25:00|85249.2|85224.2|85214.3|85189.3|85252|85227|85213.9|85188.9|1284
1624980600000|2021-06-29 15:30:00|85214.4|85189.4|85225.9|85200.9|85235.7|85210.7|85214|85189|1147
1624980900000|2021-06-29 15:35:00|85225.8|85200.8|85235.7|85210.7|85242.6|85217.6|85218.2|85193.2|1152
1624981200000|2021-06-29 15:40:00|85235.9|85210.9|85260.2|85235.2|85265.2|85240.2|85230.7|85205.7|1118
1624981500000|2021-06-29 15:45:00|85260|85235|85258.6|85233.6|85269.7|85244.7|85253.5|85228.5|1281
1624981800000|2021-06-29 15:50:00|85258.8|85233.8|85252.7|85227.7|85261.3|85236.3|85241.5|85216.5|1206
1624982100000|2021-06-29 15:55:00|85254|85229|85223.3|85198.3|85265.8|85240.8|85213.4|85188.4|1085
1624982400000|2021-06-29 16:00:00|85224.9|85199.9|85224.7|85199.7|85244.3|85219.3|85202.1|85173.3|1429
1624982700000|2021-06-29 16:05:00|85225.3|85200.3|85216.8|85191.8|85239.4|85214.4|85198.9|85173.9|1191
1624983000000|2021-06-29 16:10:00|85216.9|85191.9|85205|85180|85222.3|85197.3|85203|85178|813
1624983300000|2021-06-29 16:15:00|85205.4|85180.4|85219.9|85194.9|85224.8|85199.8|85205.1|85180.1|739
1624983600000|2021-06-29 16:20:00|85220.1|85195.1|85206.8|85181.8|85225.3|85200.3|85205.8|85180.8|844
1624983900000|2021-06-29 16:25:00|85207|85182|85218.3|85193.3|85226.6|85201.6|85206.2|85181.2|840
1624984200000|2021-06-29 16:30:00|85219.7|85194.7|85243.8|85218.8|85248.4|85223.4|85217|85192|920
1624984500000|2021-06-29 16:35:00|85243.7|85218.7|85261.9|85236.9|85270.9|85245.9|85243.7|85218.7|1001
1624984800000|2021-06-29 16:40:00|85262|85237|85256.1|85231.1|85265|85240|85251.8|85226.8|798
1624985100000|2021-06-29 16:45:00|85255.8|85230.8|85243.7|85218.7|85258.1|85233.1|85243.3|85218.3|992
1624985400000|2021-06-29 16:50:00|85244.5|85219.5|85278.4|85253.4|85280|85255|85238.7|85213.7|1011
1624985700000|2021-06-29 16:55:00|85278.6|85253.6|85285.9|85260.9|85287.6|85262.6|85275.7|85250.7|877
1624986000000|2021-06-29 17:00:00|85286.1|85261.1|85284.9|85259.9|85288.8|85263.8|85265.8|85240.8|1169
1624986300000|2021-06-29 17:05:00|85285.2|85260.2|85295.4|85270.4|85298.9|85273.9|85285.2|85260.2|805
1624986600000|2021-06-29 17:10:00|85294.9|85269.9|85292.2|85267.2|85302|85277|85287.4|85262.4|732
1624986900000|2021-06-29 17:15:00|85291.6|85266.6|85278.8|85253.8|85320.6|85282|85270.6|85245.6|815
1624987200000|2021-06-29 17:20:00|85278.4|85253.4|85286.1|85261.1|85289.2|85264.2|85271|85246|695
1624987500000|2021-06-29 17:25:00|85285.9|85260.9|85288.2|85263.2|85288.8|85263.8|85281.8|85256.8|658
1624987800000|2021-06-29 17:30:00|85288.1|85263.1|85289.9|85264.9|85292.4|85267.4|85279.1|85254.1|578
1624988100000|2021-06-29 17:35:00|85288.8|85263.8|85294.8|85269.8|85295.6|85270.6|85283.2|85258.2|564
1624988400000|2021-06-29 17:40:00|85295.1|85270.1|85290.7|85265.7|85299.9|85274.9|85288.6|85263.6|696
1624988700000|2021-06-29 17:45:00|85290.3|85265.3|85294.4|85269.4|85298.6|85273.6|85289.9|85264.9|572
1624989000000|2021-06-29 17:50:00|85294.3|85269.3|85281.7|85256.7|85323.1|85289|85275.1|85250.1|858
1624989300000|2021-06-29 17:55:00|85282.6|85257.6|85299.1|85274.1|85310.3|85285.3|85281.5|85256.5|1065
1624989600000|2021-06-29 18:00:00|85299|85274|85289.1|85264.1|85300.4|85275.4|85286.5|85261.5|980
1624989900000|2021-06-29 18:05:00|85289.2|85264.2|85253.7|85228.7|85289.2|85264.2|85248.2|85211.1|742
1624990200000|2021-06-29 18:10:00|85253.6|85228.6|85248.2|85223.2|85257.4|85232.4|85246.6|85221.6|634
1624990500000|2021-06-29 18:15:00|85249.5|85224.5|85222.5|85197.5|85249.9|85224.9|85220.7|85188.8|686
1624990800000|2021-06-29 18:20:00|85223.3|85198.3|85236.3|85211.3|85240.9|85215.9|85223.3|85198.3|601
1624991100000|2021-06-29 18:25:00|85236.4|85211.4|85225.4|85200.4|85238.6|85213.6|85223.7|85198.7|674
1624991400000|2021-06-29 18:30:00|85225.6|85200.6|85250.6|85225.6|85252.1|85227.1|85224.8|85199.8|741
1624991700000|2021-06-29 18:35:00|85251.5|85226.5|85265.1|85240.1|85275.3|85242.4|85250.7|85225.3|594
1624992000000|2021-06-29 18:40:00|85266|85241|85277.5|85252.5|85312.3|85273.8|85264.6|85239.6|866
1624992300000|2021-06-29 18:45:00|85277.9|85252.9|85283.9|85258.9|85297.6|85272.6|85277.5|85252.5|714
1624992600000|2021-06-29 18:50:00|85283.8|85258.8|85288.5|85263.5|85310.2|85277.6|85268.1|85243.1|864
1624992900000|2021-06-29 18:55:00|85288.6|85263.6|85275.3|85250.3|85288.6|85263.6|85256.2|85221.6|981
1624993200000|2021-06-29 19:00:00|85276|85251|85330.2|85305.2|85342.6|85305.4|85273.9|85248.9|1053
1624993500000|2021-06-29 19:05:00|85330|85305|85339.3|85314.3|85363.7|85325.2|85330|85297.5|823
1624993800000|2021-06-29 19:10:00|85339.4|85314.4|85328.1|85303.1|85344.8|85319.8|85325.9|85300.9|705
1624994100000|2021-06-29 19:15:00|85327.7|85302.7|85334.6|85309.6|85353.1|85316.4|85327.7|85294.1|561
1624994400000|2021-06-29 19:20:00|85334.5|85309.5|85326.4|85301.4|85340.3|85315.3|85325.3|85300.3|532
1624994700000|2021-06-29 19:25:00|85326.1|85301.1|85299.1|85274.1|85328|85303|85296.9|85261.4|748
1624995000000|2021-06-29 19:30:00|85299.2|85274.2|85300.5|85275.5|85321.2|85283.7|85299.2|85262.6|749
1624995300000|2021-06-29 19:35:00|85300.4|85275.4|85303.2|85278.2|85337.5|85300.1|85299.4|85265.5|704
1624995600000|2021-06-29 19:40:00|85303.3|85278.3|85299.5|85249.5|85313.7|85281.1|85285.9|85249.5|715
1624995900000|2021-06-29 19:45:00|85299.3|85249.3|85303.5|85253.5|85304.5|85268|85273.2|85238.3|722
1624996200000|2021-06-29 19:50:00|85304.1|85254.1|85293.2|85243.2|85309.2|85268.1|85274.1|85238.3|734
1624996500000|2021-06-29 19:55:00|85293.3|85243.3|85238.8|85213.8|85294.8|85248.8|85232.2|85192.4|1234
1624996800000|2021-06-29 20:00:00|85239.6|85214.6|85240.4|85190.4|85256.8|85219.5|85215.9|85180.4|883
1624997100000|2021-06-29 20:05:00|85240.3|85190.3|85234.8|85184.8|85243.7|85203.9|85220.4|85182.4|658
1624997400000|2021-06-29 20:10:00|85234.3|85184.3|85236|85186|85240.1|85201.5|85218.4|85181.3|613
1624997700000|2021-06-29 20:15:00|85235.1|85185.1|85236|85186|85241.2|85204.6|85222.4|85183.9|440
1624998000000|2021-06-29 20:20:00|85235.2|85185.2|85239.3|85189.3|85244.5|85204|85228.6|85180.7|505
1624998300000|2021-06-29 20:25:00|85239.2|85189.2|85240.8|85190.8|85249.8|85211.6|85230|85188.4|591
1624998600000|2021-06-29 20:30:00|85240.5|85190.5|85249.1|85199.1|85249.3|85207.2|85227.7|85190.1|404
1624998900000|2021-06-29 20:35:00|85248.7|85198.7|85247.1|85222.1|85262.2|85224.9|85234|85198.5|300
1624999200000|2021-06-29 20:40:00|85247.4|85222.4|85243.4|85218.4|85264.3|85226.3|85242.6|85203.9|322
1624999500000|2021-06-29 20:45:00|85243|85218|85274.1|85224.1|85275.1|85225.1|85243|85202|920
1624999800000|2021-06-29 20:50:00|85272.6|85222.6|85276.7|85226.7|85283.9|85233.9|85267|85217|871
1625000100000|2021-06-29 20:55:00|85276.5|85226.5|85333.9|85229.9|85340|85244|85270.3|85217.1|743
1625000400000|2021-06-29 21:00:00|85335|85231|85334.8|85230.8|85375.2|85271.2|85314.6|85210.6|38
1625000700000|2021-06-29 21:05:00|85280.9|85176.9|85310.5|85206.5|85327.2|85223.2|85265.7|85161.7|132
1625001000000|2021-06-29 21:10:00|85289.3|85185.3|85321.9|85217.9|85334.4|85230.4|85259.2|85155.2|216
1625001300000|2021-06-29 21:15:00|85316.5|85212.5|85302.3|85198.3|85335.3|85231.3|85287.8|85183.8|171
1625001600000|2021-06-29 21:20:00|85276.3|85172.3|85301.4|85197.4|85314.7|85210.7|85261.8|85157.8|395
1625001900000|2021-06-29 21:25:00|85303.1|85199.1|85312|85208|85327.7|85223.7|85286.8|85182.8|111
1625002200000|2021-06-29 21:30:00|85299.6|85195.6|85292|85188|85322.3|85218.3|85280.1|85176.1|225
1625002500000|2021-06-29 21:35:00|85291.7|85187.7|85299|85195|85320.4|85216.4|85284.3|85180.3|198
1625002800000|2021-06-29 21:40:00|85295.5|85191.5|85300.8|85196.8|85314.6|85210.6|85293.7|85189.7|389
1625003100000|2021-06-29 21:45:00|85298.9|85194.9|85308.1|85204.1|85311.7|85207.7|85289.3|85185.3|341
1625003400000|2021-06-29 21:50:00|85307.8|85203.8|85296.7|85192.7|85317.9|85213.9|85290|85186|194
1625003700000|2021-06-29 21:55:00|85296.6|85192.6|85318.2|85214.2|85320.7|85216.7|85285.6|85181.6|493
1625004000000|2021-06-29 22:00:00|85317.1|85213.1|85343.1|85239.1|85366.9|85269.9|85308|85204|1293
1625004300000|2021-06-29 22:05:00|85343.2|85239.2|85339.5|85259.7|85356.4|85277.2|85327.2|85237.2|1177
1625004600000|2021-06-29 22:10:00|85340.2|85260.4|85326.5|85276.5|85360|85280.6|85319.9|85245.3|831
1625004900000|2021-06-29 22:15:00|85328.1|85278.1|85332.3|85282.3|85350.9|85287.1|85325|85264.5|481
1625005200000|2021-06-29 22:20:00|85332.2|85282.2|85321.9|85271.9|85345.9|85291.2|85289.8|85228.8|812
1625005500000|2021-06-29 22:25:00|85320.3|85270.3|85336|85239.7|85345.5|85272.1|85263.4|85203.7|986
1625005800000|2021-06-29 22:30:00|85336.8|85237.8|85279.6|85229.6|85348.1|85279.5|85269.1|85207.1|1064
1625006100000|2021-06-29 22:35:00|85279.4|85229.4|85299.1|85249.1|85347.1|85264.5|85276|85226|886
1625006400000|2021-06-29 22:40:00|85298.1|85248.1|85318.1|85221.3|85322.6|85256.8|85288.4|85221.3|779
1625006700000|2021-06-29 22:45:00|85319|85221.2|85321.6|85230.4|85331.1|85258.6|85293|85221.1|617
1625007000000|2021-06-29 22:50:00|85314.1|85238.2|85294.6|85244.6|85334.9|85257.1|85288.4|85224.7|954
1625007300000|2021-06-29 22:55:00|85294.7|85244.7|85318.3|85240|85320.6|85257|85289.9|85229.6|524
1625007600000|2021-06-29 23:00:00|85318.7|85238.3|85297.5|85247.5|85319.4|85269.4|85291.5|85238.3|877
1625007900000|2021-06-29 23:05:00|85297.4|85247.4|85288.6|85238.6|85299.4|85249.4|85278|85228|400
1625008200000|2021-06-29 23:10:00|85287.8|85237.8|85282.6|85232.6|85289.4|85239.4|85269.4|85219.4|679
1625008500000|2021-06-29 23:15:00|85282|85232|85264.7|85239.7|85284.9|85242.9|85260.1|85222.3|657
1625008800000|2021-06-29 23:20:00|85264.6|85239.6|85265.5|85215.5|85283.8|85240|85261.6|85211.6|700
1625009100000|2021-06-29 23:25:00|85265.6|85215.6|85268.8|85218.8|85277.7|85227.7|85264.9|85214.9|691
1625009400000|2021-06-29 23:30:00|85268.2|85218.2|85276.1|85226.1|85284.1|85234.1|85266.9|85216.9|507
1625009700000|2021-06-29 23:35:00|85275.4|85225.4|85276.2|85226.2|85285.5|85235.5|85269.5|85219.5|616
1625010000000|2021-06-29 23:40:00|85276.3|85226.3|85275.1|85225.1|85281.3|85231.3|85272.9|85222.9|526
1625010300000|2021-06-29 23:45:00|85274.9|85224.9|85263.9|85213.9|85276.2|85226.2|85258.4|85208.4|837
1625010600000|2021-06-29 23:50:00|85264|85214|85254.8|85204.8|85269.1|85219.1|85253.4|85203.4|735
1625010900000|2021-06-29 23:55:00|85255.1|85205.1|85243.5|85218.5|85263.7|85221.7|85243.5|85201.7|658
1625011200000|2021-06-30 00:00:00|85243.7|85218.7|85248.5|85198.5|85275.9|85225.9|85236.8|85186.8|1093
1625011500000|2021-06-30 00:05:00|85248.6|85198.6|85232.7|85182.7|85249.1|85199.1|85232|85182|765
1625011800000|2021-06-30 00:10:00|85232.6|85182.6|85234.3|85184.3|85240.7|85199.2|85223.4|85182|648
1625012100000|2021-06-30 00:15:00|85234.2|85184.2|85218.8|85168.8|85239.5|85189.5|85215.6|85165.6|812
1625012400000|2021-06-30 00:20:00|85221.8|85171.8|85220.6|85170.6|85223.3|85185.2|85208.1|85166.7|598
1625012700000|2021-06-30 00:25:00|85220.4|85170.4|85225.6|85175.6|85296.2|85246.2|85190|85153.2|863
1625013000000|2021-06-30 00:30:00|85225.7|85175.7|85244.4|85194.4|85245.1|85195.1|85222.8|85172.8|1144
1625013300000|2021-06-30 00:35:00|85244|85194|85285.6|85235.6|85286.1|85236.1|85229.9|85179.9|1381
1625013600000|2021-06-30 00:40:00|85287.1|85237.1|85273.9|85223.9|85291.5|85241.5|85270.1|85220.1|1326
1625013900000|2021-06-30 00:45:00|85274.2|85224.2|85305.9|85255.9|85305.9|85255.9|85252.1|85202.1|1403
1625014200000|2021-06-30 00:50:00|85305.8|85255.8|85304.6|85254.6|85308.7|85258.7|85251.5|85201.5|1376
1625014500000|2021-06-30 00:55:00|85307.2|85257.2|85284.8|85234.8|85319.1|85269.1|85270.8|85220.8|1430
1625014800000|2021-06-30 01:00:00|85284.7|85234.7|85296.9|85246.9|85333.8|85283.8|85283.8|85233.8|1531
1625015100000|2021-06-30 01:05:00|85296.8|85246.8|85312.8|85262.8|85321.8|85271.8|85287.9|85237.9|920
1625015400000|2021-06-30 01:10:00|85312.7|85262.7|85306.2|85256.2|85323|85273|85293.7|85243.7|1404
1625015700000|2021-06-30 01:15:00|85306.9|85256.9|85353.6|85303.6|85360.3|85310.3|85306|85256|1498
1625016000000|2021-06-30 01:20:00|85354.8|85304.8|85348.3|85298.3|85364.5|85314.5|85339.4|85289.4|1369
1625016300000|2021-06-30 01:25:00|85348.8|85298.8|85341.7|85291.7|85352.8|85302.8|85339.9|85289.9|1025
1625016600000|2021-06-30 01:30:00|85341.5|85291.5|85340.5|85290.5|85348.7|85298.7|85339.5|85289.5|1075
1625016900000|2021-06-30 01:35:00|85340.6|85290.6|85331|85281|85341.8|85291.8|85323.9|85273.9|1044
1625017200000|2021-06-30 01:40:00|85331.1|85281.1|85308.3|85258.3|85333.9|85283.9|85301.4|85251.4|1053
1625017500000|2021-06-30 01:45:00|85308.4|85258.4|85292.3|85242.3|85308.4|85258.4|85279.4|85229.4|1161
1625017800000|2021-06-30 01:50:00|85291.8|85241.8|85294.8|85244.8|85298.9|85248.9|85285.8|85235.8|1155
1625018100000|2021-06-30 01:55:00|85294.9|85244.9|85293.3|85243.3|85297.9|85247.9|85283|85233|1031
1625018400000|2021-06-30 02:00:00|85293.2|85243.2|85283.9|85233.9|85296|85246|85280.7|85230.7|961
1625018700000|2021-06-30 02:05:00|85284|85234|85288.2|85238.2|85290.7|85240.7|85281.3|85231.3|900
1625019000000|2021-06-30 02:10:00|85288.5|85238.5|85271.8|85221.8|85296.6|85246.6|85268.2|85218.2|888
1625019300000|2021-06-30 02:15:00|85272.4|85222.4|85262.5|85212.5|85272.6|85222.6|85258.4|85208.4|925
1625019600000|2021-06-30 02:20:00|85262.4|85212.4|85269.7|85219.7|85275.9|85225.9|85254.2|85204.2|1155
1625019900000|2021-06-30 02:25:00|85270.2|85220.2|85265.8|85215.8|85284.1|85234.1|85252.8|85202.8|1226
1625020200000|2021-06-30 02:30:00|85265.6|85215.6|85272.2|85222.2|85275.7|85225.7|85264.3|85214.3|970
1625020500000|2021-06-30 02:35:00|85272.3|85222.3|85269|85219|85275.6|85225.6|85266.7|85216.7|924
1625020800000|2021-06-30 02:40:00|85268|85218|85274.3|85224.3|85275|85225|85265.9|85215.9|951
1625021100000|2021-06-30 02:45:00|85273.8|85223.8|85298.4|85248.4|85299|85249|85270.1|85220.1|1051
1625021400000|2021-06-30 02:50:00|85298.1|85248.1|85304.2|85254.2|85306.2|85256.2|85284.6|85234.6|1089
1625021700000|2021-06-30 02:55:00|85305|85255|85302.4|85252.4|85310.8|85260.8|85295.5|85245.5|1076
1625022000000|2021-06-30 03:00:00|85302|85252|85316.9|85266.9|85332.6|85282.6|85301.6|85251.6|1075
1625022300000|2021-06-30 03:05:00|85317.1|85267.1|85347.4|85297.4|85351.7|85301.7|85315.8|85265.8|909
1625022600000|2021-06-30 03:10:00|85348.5|85298.5|85335.7|85285.7|85355.9|85305.9|85334.1|85284.1|972
1625022900000|2021-06-30 03:15:00|85335.9|85285.9|85337.3|85287.3|85343.9|85293.9|85326.6|85276.6|831
1625023200000|2021-06-30 03:20:00|85337.2|85287.2|85340.3|85290.3|85343.2|85293.2|85335.5|85285.5|702
1625023500000|2021-06-30 03:25:00|85340.5|85290.5|85333.5|85283.5|85349.6|85299.6|85332|85282|730
1625023800000|2021-06-30 03:30:00|85334.4|85284.4|85339.8|85289.8|85353.2|85303.2|85328.7|85278.7|706
1625024100000|2021-06-30 03:35:00|85340.5|85290.5|85296.6|85246.6|85349.8|85299.8|85279.9|85229.9|943
1625024400000|2021-06-30 03:40:00|85296.5|85246.5|85336.4|85286.4|85337.9|85287.9|85279.3|85229.3|839
1625024700000|2021-06-30 03:45:00|85336.1|85286.1|85306.2|85256.2|85348.8|85298.8|85297|85247|1511
1625025000000|2021-06-30 03:50:00|85306.1|85256.1|85297.9|85247.9|85306.2|85256.2|85294.2|85244.2|815
1625025300000|2021-06-30 03:55:00|85297.8|85247.8|85311.1|85261.1|85318|85268|85290.8|85240.8|1035
1625025600000|2021-06-30 04:00:00|85310.9|85260.9|85327.1|85277.1|85336|85286|85286.4|85236.4|1088
1625025900000|2021-06-30 04:05:00|85327|85277|85290.3|85240.3|85329.2|85279.2|85282.1|85232.1|810
1625026200000|2021-06-30 04:10:00|85290.6|85240.6|85305|85255|85308.8|85262.7|85279.1|85239|740
1625026500000|2021-06-30 04:15:00|85306|85256|85308.9|85258.9|85318.1|85268.1|85285.9|85248.2|784
1625026800000|2021-06-30 04:20:00|85308.8|85258.8|85304.6|85254.6|85310.2|85260.2|85299.4|85249.4|943
1625027100000|2021-06-30 04:25:00|85304.5|85254.5|85270.4|85220.4|85308.6|85258.6|85267.3|85217.3|908
1625027400000|2021-06-30 04:30:00|85270.5|85220.5|85316.4|85266.4|85322.5|85272.5|85269.7|85219.7|1039
1625027700000|2021-06-30 04:35:00|85315.6|85265.6|85290.5|85240.5|85325.3|85275.3|85282|85232|749
1625028000000|2021-06-30 04:40:00|85290.6|85240.6|85289.9|85239.9|85301.5|85261.6|85270.7|85220.7|745
1625028300000|2021-06-30 04:45:00|85290.5|85240.5|85321.4|85271.4|85344.5|85294.5|85289.8|85239.8|947
1625028600000|2021-06-30 04:50:00|85322.4|85272.4|85317.5|85267.5|85347.7|85297.7|85284.9|85234.9|945
1625028900000|2021-06-30 04:55:00|85318.4|85268.4|85311.4|85261.4|85334.5|85284.5|85275.7|85239.7|887
1625029200000|2021-06-30 05:00:00|85311.2|85261.2|85308|85258|85314.8|85264.8|85305.6|85255.6|885
1625029500000|2021-06-30 05:05:00|85307.4|85257.4|85303.9|85253.9|85309.3|85259.3|85301.3|85251.3|569
1625029800000|2021-06-30 05:10:00|85304.1|85254.1|85282.1|85232.1|85304.3|85254.3|85277|85227|825
1625030100000|2021-06-30 05:15:00|85283.2|85233.2|85268|85218|85283.4|85233.4|85259.9|85209.9|859
1625030400000|2021-06-30 05:20:00|85267.6|85217.6|85280.5|85230.5|85284.8|85234.8|85264.2|85214.2|771
1625030700000|2021-06-30 05:25:00|85280.2|85230.2|85284|85234|85288.3|85238.3|85274.9|85224.9|705
1625031000000|2021-06-30 05:30:00|85284.7|85234.7|85282.8|85232.8|85292.4|85242.4|85276.2|85226.2|1068
1625031300000|2021-06-30 05:35:00|85282.4|85232.4|85291.3|85241.3|85295.4|85245.4|85278.9|85228.9|899
1625031600000|2021-06-30 05:40:00|85291.2|85241.2|85289.5|85239.5|85297.7|85247.7|85279.7|85229.7|934
1625031900000|2021-06-30 05:45:00|85289.1|85239.1|85296.2|85246.2|85298.9|85248.9|85287.9|85237.9|682
1625032200000|2021-06-30 05:50:00|85296.8|85246.8|85376.2|85326.2|85377.7|85327.7|85293.5|85243.5|1002
1625032500000|2021-06-30 05:55:00|85376|85326|85405.1|85355.1|85419.6|85369.6|85341.1|85291.1|1286
1625032800000|2021-06-30 06:00:00|85405.7|85355.7|85402|85352|85428.6|85386.2|85383.9|85335.5|1358
1625033100000|2021-06-30 06:05:00|85402.3|85352.3|85392.9|85342.9|85410.3|85373|85370.1|85330.1|1361
1625033400000|2021-06-30 06:10:00|85392.7|85342.7|85384|85334|85392.7|85354.1|85359.5|85322.4|1085
1625033700000|2021-06-30 06:15:00|85384.1|85334.1|85344.4|85319.4|85386.5|85346.7|85331.2|85293.9|1014
1625034000000|2021-06-30 06:20:00|85344.5|85319.5|85340.3|85315.3|85353.7|85328.7|85329.6|85304.6|1042
1625034300000|2021-06-30 06:25:00|85340.2|85315.2|85309.8|85284.8|85343.4|85318.4|85306.6|85270.7|1040
1625034600000|2021-06-30 06:30:00|85306.8|85281.8|85293|85268|85315.1|85290.1|85288|85263|1044
1625034900000|2021-06-30 06:35:00|85293.1|85268.1|85309.5|85284.5|85325.5|85300.5|85286.4|85261.4|1210
1625035200000|2021-06-30 06:40:00|85309.2|85284.2|85267.3|85242.3|85310.5|85285.5|85255.8|85230.8|1232
1625035500000|2021-06-30 06:45:00|85266.3|85241.3|85224.9|85199.9|85277.7|85252.7|85223.2|85198.2|1332
1625035800000|2021-06-30 06:50:00|85225.7|85200.7|85192.2|85167.2|85247.4|85217.5|85176|85142.7|1400
1625036100000|2021-06-30 06:55:00|85192.3|85167.3|85180.5|85155.5|85200.4|85175.4|85159.9|85134.9|1448
1625036400000|2021-06-30 07:00:00|85181|85156|85216.9|85191.9|85234.1|85209.1|85132.3|85107.3|1833
1625036700000|2021-06-30 07:05:00|85217|85192|85184.9|85159.9|85225.8|85200.8|85177.8|85152.8|1571
1625037000000|2021-06-30 07:10:00|85183.3|85158.3|85136.4|85111.4|85188.1|85163.1|85131.2|85106.2|1513
1625037300000|2021-06-30 07:15:00|85136.3|85111.3|85127.1|85102.1|85152.4|85127.4|85121.6|85094.5|1456
1625037600000|2021-06-30 07:20:00|85127.3|85102.3|85121.7|85096.7|85140.6|85115.6|85108.3|85083.3|1341
1625037900000|2021-06-30 07:25:00|85122|85097|85137.5|85112.5|85150.5|85125.5|85119.6|85094.6|1414
1625038200000|2021-06-30 07:30:00|85138.1|85113.1|85114.7|85089.7|85153.5|85128.5|85090.5|85065.5|1494
1625038500000|2021-06-30 07:35:00|85114.2|85089.2|85129.2|85104.2|85140.4|85115.4|85098.7|85073.7|1396
1625038800000|2021-06-30 07:40:00|85128.9|85103.9|85121.8|85096.8|85130.2|85105.2|85099.8|85074.8|1240
1625039100000|2021-06-30 07:45:00|85122.1|85097.1|85093.7|85068.7|85137.9|85112.9|85092.5|85067.5|1164
1625039400000|2021-06-30 07:50:00|85093.9|85068.9|85076.2|85051.2|85104|85079|85070.9|85045.9|1106
1625039700000|2021-06-30 07:55:00|85076.3|85051.3|85097|85072|85098.9|85073.9|85059.6|85034.6|1333
1625040000000|2021-06-30 08:00:00|85096.4|85071.4|85073.4|85048.4|85107.8|85081.2|85068.9|85043.9|1502
1625040300000|2021-06-30 08:05:00|85073.8|85048.8|85134.2|85109.2|85150.7|85125.7|85058.7|85033.7|1388
1625040600000|2021-06-30 08:10:00|85134.1|85109.1|85153.5|85128.5|85175.2|85150.2|85088.5|85063.5|1521
1625040900000|2021-06-30 08:15:00|85153.3|85128.3|85141.7|85116.7|85167.1|85142.1|85133.9|85108.9|1656
1625041200000|2021-06-30 08:20:00|85141.9|85116.9|85140|85115|85149.9|85124.9|85116.6|85091.6|1407
1625041500000|2021-06-30 08:25:00|85140.1|85115.1|85110.2|85085.2|85161.7|85136.7|85106|85081|1373
1625041800000|2021-06-30 08:30:00|85109.7|85084.7|85105.1|85080.1|85123.8|85098.8|85093|85068|1345
1625042100000|2021-06-30 08:35:00|85104.8|85079.8|85134.2|85109.2|85136.8|85111.8|85081.7|85056.7|1385
1625042400000|2021-06-30 08:40:00|85134.7|85109.7|85143.8|85118.8|85155.1|85130.1|85129.3|85104.3|1378
1625042700000|2021-06-30 08:45:00|85143.3|85118.3|85151.4|85126.4|85176.9|85151.9|85112.9|85087.9|1539
1625043000000|2021-06-30 08:50:00|85151.3|85126.3|85146.1|85121.1|85151.4|85126.4|85119.7|85094.7|1431
1625043300000|2021-06-30 08:55:00|85145.7|85120.7|85193.5|85143.5|85195.8|85150.5|85102.7|85077.7|1440
1625043600000|2021-06-30 09:00:00|85191.5|85141.5|85186.2|85161.2|85222.5|85192.5|85178.9|85135.3|1473
1625043900000|2021-06-30 09:05:00|85186.1|85161.1|85169.5|85144.5|85191|85166|85168.6|85143.6|1368
1625044200000|2021-06-30 09:10:00|85169.6|85144.6|85182.6|85157.6|85185.2|85160.2|85150.9|85125.9|1349
1625044500000|2021-06-30 09:15:00|85183.7|85158.7|85176.9|85151.9|85197|85172|85145.2|85120.2|1317
1625044800000|2021-06-30 09:20:00|85177|85152|85135.2|85110.2|85184.2|85159.2|85132.9|85107.9|1149
1625045100000|2021-06-30 09:25:00|85135.3|85110.3|85150.3|85125.3|85180.6|85155.6|85134.6|85109.6|1171
1625045400000|2021-06-30 09:30:00|85149.3|85124.3|85139.1|85114.1|85166.2|85141.2|85127.5|85102.5|1230
1625045700000|2021-06-30 09:35:00|85138.4|85113.4|85146.5|85121.5|85150.8|85125.8|85122.4|85097.4|1254
1625046000000|2021-06-30 09:40:00|85146.7|85121.7|85144.9|85119.9|85175.4|85150.4|85140.8|85115.8|1336
1625046300000|2021-06-30 09:45:00|85144.7|85119.7|85174|85149|85177.6|85152.6|85144.7|85119.7|1095
1625046600000|2021-06-30 09:50:00|85174.6|85149.6|85191.4|85166.4|85207.5|85182.5|85166.5|85141.5|1454
1625046900000|2021-06-30 09:55:00|85191.6|85166.6|85178.9|85153.9|85201.1|85176.1|85175.3|85150.3|1243
1625047200000|2021-06-30 10:00:00|85178.4|85153.4|85206.7|85181.7|85213.9|85188.9|85165.1|85140.1|1471
1625047500000|2021-06-30 10:05:00|85207.3|85182.3|85181.6|85156.6|85217.7|85192.7|85177.2|85152.2|1253
1625047800000|2021-06-30 10:10:00|85182.5|85157.5|85139.9|85114.9|85183.3|85158.3|85123.7|85098.7|1349
1625048100000|2021-06-30 10:15:00|85140.1|85115.1|85130.9|85105.9|85152.6|85127.6|85112.6|85087.6|1272
1625048400000|2021-06-30 10:20:00|85130.7|85105.7|85109|85084|85140|85115|85106.8|85081.8|1322
1625048700000|2021-06-30 10:25:00|85108.7|85083.7|85118.5|85093.5|85119.8|85094.8|85098.9|85073.9|1014
1625049000000|2021-06-30 10:30:00|85118.4|85093.4|85049.1|85024.1|85118.5|85093.5|85041.5|85016.5|1238
1625049300000|2021-06-30 10:35:00|85046|85021|85058.9|85033.9|85059.5|85034.5|85031.9|85006.9|1348
1625049600000|2021-06-30 10:40:00|85058.7|85033.7|85069.4|85044.4|85074.1|85049.1|85053|85028|1336
1625049900000|2021-06-30 10:45:00|85069.1|85044.1|85073.7|85048.7|85083.2|85058.2|85049|85024|1222
1625050200000|2021-06-30 10:50:00|85074|85049|85077.9|85052.9|85078.1|85053.1|85053.7|85028.7|1123
1625050500000|2021-06-30 10:55:00|85078.1|85053.1|85082.4|85057.4|85116.3|85091.3|85064.8|85039.8|1362
1625050800000|2021-06-30 11:00:00|85083.4|85058.4|85098.8|85073.8|85128.9|85103.9|85039.4|85014.4|1506
1625051100000|2021-06-30 11:05:00|85098.7|85073.7|85084.1|85059.1|85099.6|85074.6|85064.9|85039.9|1003
1625051400000|2021-06-30 11:10:00|85084.5|85059.5|85088|85063|85100.8|85075.8|85071.1|85046.1|947
1625051700000|2021-06-30 11:15:00|85087.3|85062.3|85039|85014|85101.5|85076.5|85032.6|85007.6|1169
1625052000000|2021-06-30 11:20:00|85039.2|85014.2|85038.7|85013.7|85049|85024|85004.3|84979.3|1443
1625052300000|2021-06-30 11:25:00|85038.2|85013.2|85071|85046|85073.7|85048.7|85036.9|85011.9|1118
1625052600000|2021-06-30 11:30:00|85071.1|85046.1|85092.6|85067.6|85103.1|85078.1|85067.5|85042.5|1129
1625052900000|2021-06-30 11:35:00|85093.2|85068.2|85071.5|85046.5|85098.3|85073.3|85070.6|85045.6|1228
1625053200000|2021-06-30 11:40:00|85070.9|85045.9|85095.9|85070.9|85102.6|85077.6|85070.9|85045.9|1067
1625053500000|2021-06-30 11:45:00|85096.3|85071.3|85093.3|85068.3|85114.4|85089.4|85090.4|85065.4|1204
1625053800000|2021-06-30 11:50:00|85092.7|85067.7|85068.5|85043.5|85096|85071|85044.7|85019.7|1357
1625054100000|2021-06-30 11:55:00|85067.9|85042.9|85037.6|85012.6|85073.9|85048.9|85032.8|85007.8|1489
1625054400000|2021-06-30 12:00:00|85037.8|85012.8|85122.2|85097.2|85123.8|85098.8|85022.7|84997.7|1409
1625054700000|2021-06-30 12:05:00|85122.6|85097.6|85162.7|85137.7|85179|85154|85110.5|85085.5|1330
1625055000000|2021-06-30 12:10:00|85163.3|85138.3|85121.6|85071.6|85165.4|85140.4|85102.9|85065.6|1419
1625055300000|2021-06-30 12:15:00|85121.9|85071.9|85052.2|85027.2|85132.1|85085|85039.3|85014.3|1733
1625055600000|2021-06-30 12:20:00|85051.9|85026.9|85060.6|85035.6|85105.2|85080.2|85028.9|85003.9|1605
1625055900000|2021-06-30 12:25:00|85060.4|85035.4|85056.5|85031.5|85074.4|85049.4|85031.2|85006.2|1656
1625056200000|2021-06-30 12:30:00|85056.4|85031.4|85103.6|85078.6|85114.4|85089.4|85044.8|85019.8|1643
1625056500000|2021-06-30 12:35:00|85103.9|85078.9|85076.9|85051.9|85109.3|85084.3|85066.6|85041.6|1453
1625056800000|2021-06-30 12:40:00|85076.6|85051.6|85110|85085|85114.4|85089.4|85076.6|85051.6|1223
1625057100000|2021-06-30 12:45:00|85110.4|85085.4|85103.4|85078.4|85115.1|85090.1|85087.7|85062.7|1247
1625057400000|2021-06-30 12:50:00|85103.1|85078.1|85053.2|85028.2|85110.9|85085.9|85048.1|85023.1|1245
1625057700000|2021-06-30 12:55:00|85053.4|85028.4|85084.2|85059.2|85086.2|85061.2|85047.7|85022.7|1421
1625058000000|2021-06-30 13:00:00|85084.4|85059.4|85105.4|85080.4|85115|85090|85080.7|85055.7|1569
1625058300000|2021-06-30 13:05:00|85105.7|85080.7|85113.6|85088.6|85115.1|85090.1|85085.3|85060.3|1432
1625058600000|2021-06-30 13:10:00|85113.7|85088.7|85149.1|85124.1|85154.1|85129.1|85111.6|85086.6|1304
1625058900000|2021-06-30 13:15:00|85148.9|85123.9|85189.2|85164.2|85198.5|85173.5|85148.7|85123.7|1501
1625059200000|2021-06-30 13:20:00|85189.6|85164.6|85204.1|85179.1|85208.6|85183.6|85161.5|85136.5|1586
1625059500000|2021-06-30 13:25:00|85203.2|85178.2|85205.8|85180.8|85223.7|85198.7|85202.7|85177.7|982
1625059800000|2021-06-30 13:30:00|85206.2|85181.2|85155.2|85130.2|85210.4|85185.4|85134.6|85109.6|1148
1625060100000|2021-06-30 13:35:00|85154.9|85129.9|85162.8|85137.8|85174.7|85149.7|85133.6|85108.6|1054
1625060400000|2021-06-30 13:40:00|85163.2|85138.2|85139.7|85114.7|85173.3|85148.3|85134.2|85109.2|1080
1625060700000|2021-06-30 13:45:00|85140.7|85115.7|85164.3|85139.3|85192.2|85167.2|85133.9|85108.9|1142
1625061000000|2021-06-30 13:50:00|85164.7|85139.7|85229.8|85204.8|85239.2|85214.2|85163.7|85138.7|1161
1625061300000|2021-06-30 13:55:00|85229.6|85204.6|85180.5|85155.5|85233.1|85208.1|85180.2|85155.2|1075
1625061600000|2021-06-30 14:00:00|85180.3|85155.3|85234.7|85209.7|85241|85216|85174.9|85149.9|1094
1625061900000|2021-06-30 14:05:00|85234.8|85209.8|85298.8|85273.8|85334.4|85309.4|85228.2|85203.2|1089
1625062200000|2021-06-30 14:10:00|85300.1|85275.1|85338.2|85313.2|85358.3|85333.3|85297.7|85272.7|1127
1625062500000|2021-06-30 14:15:00|85338.6|85313.6|85374.4|85349.4|85378.7|85353.7|85337.4|85312.4|996
1625062800000|2021-06-30 14:20:00|85374.3|85349.3|85405|85380|85424.3|85399.3|85373.7|85348.7|1046
1625063100000|2021-06-30 14:25:00|85405.7|85380.7|85411.7|85386.7|85418|85393|85353.9|85328.9|1005
1625063400000|2021-06-30 14:30:00|85411.5|85386.5|85348.1|85323.1|85469.6|85444.6|85348.1|85323.1|1080
1625063700000|2021-06-30 14:35:00|85349|85324|85395.7|85370.7|85396.2|85371.2|85330|85305|1090
1625064000000|2021-06-30 14:40:00|85395.6|85370.6|85442.6|85417.6|85458.2|85433.2|85339.4|85314.4|1118
1625064300000|2021-06-30 14:45:00|85442.7|85417.7|85358.5|85333.5|85443.3|85418.3|85352.4|85327.4|1135
1625064600000|2021-06-30 14:50:00|85357.8|85332.8|85409.2|85384.2|85423.7|85398.7|85357.8|85332.8|1163
1625064900000|2021-06-30 14:55:00|85409.5|85384.5|85503.5|85478.5|85622.2|85597.2|85405.6|85380.6|1279
1625065200000|2021-06-30 15:00:00|85501.9|85476.9|85427.1|85402.1|85542|85517|85422.1|85389.6|1246
1625065500000|2021-06-30 15:05:00|85426.9|85401.9|85477.3|85452.3|85483.7|85458.7|85410.9|85383.6|1080
1625065800000|2021-06-30 15:10:00|85477|85452|85482.9|85457.9|85533|85508|85453.2|85414.3|1103
1625066100000|2021-06-30 15:15:00|85484.5|85459.5|85478.9|85453.9|85508.7|85483.7|85472.2|85447.2|1058
1625066400000|2021-06-30 15:20:00|85479.3|85454.3|85553.5|85528.5|85555.3|85530.3|85477.3|85452.3|1056
1625066700000|2021-06-30 15:25:00|85553.7|85528.7|85558.1|85533.1|85567.8|85542.8|85541.1|85516.1|1013
1625067000000|2021-06-30 15:30:00|85559|85534|85573.7|85548.7|85579.8|85554.8|85556.6|85531.6|917
1625067300000|2021-06-30 15:35:00|85577.3|85552.3|85618.2|85593.2|85725.1|85675.1|85572.8|85547.8|962
1625067600000|2021-06-30 15:40:00|85617.4|85592.4|85646.7|85621.7|85659.4|85634.4|85617.4|85592.4|1071
1625067900000|2021-06-30 15:45:00|85646.9|85621.9|85606|85581|85663.7|85638.7|85602.1|85577.1|1042
1625068200000|2021-06-30 15:50:00|85607.6|85582.6|85614.8|85589.8|85623.8|85598.8|85597.5|85572.5|874
1625068500000|2021-06-30 15:55:00|85614|85589|85634.6|85609.6|85642.3|85617.3|85608.3|85583.3|957
1625068800000|2021-06-30 16:00:00|85635|85610|85690.9|85665.9|85731.2|85668.8|85626.9|85601.8|1143
1625069100000|2021-06-30 16:05:00|85690.8|85665.8|85659.9|85634.9|85707.3|85669.5|85659.3|85634.3|1013
1625069400000|2021-06-30 16:10:00|85659.6|85634.6|85616.3|85591.3|85671.6|85646.6|85615.8|85590.8|899
1625069700000|2021-06-30 16:15:00|85616.5|85591.5|85599.9|85574.9|85618.8|85593.8|85596.3|85563.6|929
1625070000000|2021-06-30 16:20:00|85599.8|85574.8|85572.1|85547.1|85612|85587|85548.8|85523.8|971
1625070300000|2021-06-30 16:25:00|85572.4|85547.4|85609.8|85584.8|85611.5|85586.5|85558.4|85528.6|996
1625070600000|2021-06-30 16:30:00|85610|85585|85601.5|85576.5|85619.8|85594.8|85598|85573|762
1625070900000|2021-06-30 16:35:00|85601.7|85576.7|85600.3|85575.3|85602.4|85577.4|85586.2|85561.2|826
1625071200000|2021-06-30 16:40:00|85600.1|85575.1|85579.6|85554.6|85603.8|85578.8|85578.5|85553.5|868
1625071500000|2021-06-30 16:45:00|85580.1|85555.1|85581.4|85556.4|85587.5|85562.5|85573.7|85548.7|763
1625071800000|2021-06-30 16:50:00|85580.2|85555.2|85609|85584|85611.9|85585.6|85577.8|85552.8|805
1625072100000|2021-06-30 16:55:00|85608.8|85583.8|85609.7|85584.7|85623|85598|85575.8|85546.1|931
1625072400000|2021-06-30 17:00:00|85609.1|85584.1|85584.8|85559.8|85610.5|85585.5|85572.3|85535.3|999
1625072700000|2021-06-30 17:05:00|85584.5|85559.5|85594.6|85569.6|85597.7|85572.7|85584.1|85559.1|780
1625073000000|2021-06-30 17:10:00|85594.3|85569.3|85578.4|85553.4|85598.4|85573.4|85570.3|85545.3|832
1625073300000|2021-06-30 17:15:00|85578.7|85553.7|85569.9|85544.9|85582.7|85557.7|85568.9|85543.9|782
1625073600000|2021-06-30 17:20:00|85569.6|85544.6|85547.5|85522.5|85573.2|85548.2|85540.6|85515.6|889
1625073900000|2021-06-30 17:25:00|85547.2|85522.2|85567|85542|85568.8|85543.8|85546.2|85521.2|791
1625074200000|2021-06-30 17:30:00|85569.1|85544.1|85564.5|85539.5|85571.6|85546.6|85559|85534|765
1625074500000|2021-06-30 17:35:00|85564.6|85539.6|85563.1|85538.1|85567.1|85542.1|85559.8|85534.8|740
1625074800000|2021-06-30 17:40:00|85563.4|85538.4|85596.6|85571.6|85621.7|85588.3|85560.9|85535.9|799
1625075100000|2021-06-30 17:45:00|85598.7|85573.7|85583.3|85558.3|85600.5|85575.5|85577.9|85552.9|786
1625075400000|2021-06-30 17:50:00|85583.6|85558.6|85592.1|85567.1|85596.8|85571.8|85582.8|85557.8|769
1625075700000|2021-06-30 17:55:00|85592|85567|85585.7|85560.7|85596.7|85571.7|85583.1|85558.1|777
1625076000000|2021-06-30 18:00:00|85586.1|85561.1|85598.6|85573.6|85611.8|85586.8|85578.9|85553.9|799
1625076300000|2021-06-30 18:05:00|85598.8|85573.8|85634.9|85609.9|85635.7|85610.7|85597.6|85572.6|794
1625076600000|2021-06-30 18:10:00|85635.5|85610.5|85644.8|85619.8|85658.5|85633.5|85633.7|85608.7|892
1625076900000|2021-06-30 18:15:00|85644.7|85619.7|85637.6|85612.6|85651|85626|85637.1|85612.1|649
1625077200000|2021-06-30 18:20:00|85637.7|85612.7|85626.8|85601.8|85642.1|85617.1|85626.8|85601.8|702
1625077500000|2021-06-30 18:25:00|85626.3|85601.3|85630.9|85605.9|85632.4|85607.4|85622.9|85597.9|655
1625077800000|2021-06-30 18:30:00|85631.1|85606.1|85640.2|85615.2|85643.8|85618.8|85631.1|85606.1|690
1625078100000|2021-06-30 18:35:00|85640|85615|85637.3|85612.3|85640.4|85615.4|85631.8|85606.8|669
1625078400000|2021-06-30 18:40:00|85637.5|85612.5|85636.9|85611.9|85645|85620|85635.2|85610.2|611
1625078700000|2021-06-30 18:45:00|85636.8|85611.8|85679.4|85654.4|85692.5|85667.5|85633.3|85608.3|749
1625079000000|2021-06-30 18:50:00|85680|85655|85665.2|85640.2|85700.5|85670.2|85652.9|85627.9|918
1625079300000|2021-06-30 18:55:00|85665.3|85640.3|85646.7|85621.7|85669|85644|85642.6|85617.6|920
1625079600000|2021-06-30 19:00:00|85646.1|85621.1|85640|85615|85667.2|85642.2|85640|85615|743
1625079900000|2021-06-30 19:05:00|85639.9|85614.9|85627.3|85602.3|85645.3|85620.3|85626.4|85601.4|720
1625080200000|2021-06-30 19:10:00|85627|85602|85621.5|85596.5|85628.5|85603.5|85617.5|85592.5|635
1625080500000|2021-06-30 19:15:00|85621.8|85596.8|85623.4|85598.4|85623.6|85598.6|85611.8|85586.8|593
1625080800000|2021-06-30 19:20:00|85623.1|85598.1|85620.3|85595.3|85627.5|85602.5|85618.1|85593.1|564
1625081100000|2021-06-30 19:25:00|85620.1|85595.1|85601.8|85576.8|85621|85596|85598.1|85573.1|681
1625081400000|2021-06-30 19:30:00|85602.1|85577.1|85593.2|85568.2|85613|85582.6|85591.8|85563|705
1625081700000|2021-06-30 19:35:00|85592.9|85567.9|85574.9|85549.9|85601.8|85576.8|85571.5|85546.5|647
1625082000000|2021-06-30 19:40:00|85575.2|85550.2|85559.8|85534.8|85575.8|85550.8|85544.1|85505.2|753
1625082300000|2021-06-30 19:45:00|85558.9|85533.9|85566.5|85541.5|85579.7|85548.7|85558.4|85527.2|673
1625082600000|2021-06-30 19:50:00|85566.6|85541.6|85569.3|85519.3|85583|85547.5|85552.6|85511.9|682
1625082900000|2021-06-30 19:55:00|85568.5|85518.5|85603.6|85553.6|85608|85568.4|85536.5|85501.2|998
1625083200000|2021-06-30 20:00:00|85605.1|85555.1|85573.4|85523.4|85607.7|85569.1|85560.6|85518.5|859
1625083500000|2021-06-30 20:05:00|85573.5|85523.5|85574.3|85524.3|85577.4|85536.9|85555.7|85508.9|669
1625083800000|2021-06-30 20:10:00|85574.1|85524.1|85571.3|85521.3|85576.7|85534.6|85558.3|85517.1|650
1625084100000|2021-06-30 20:15:00|85571|85521|85555.2|85505.2|85573|85523|85538.9|85500.9|651
1625084400000|2021-06-30 20:20:00|85555.3|85505.3|85546.6|85496.6|85563.3|85513.3|85525.7|85482.8|795
1625084700000|2021-06-30 20:25:00|85546.1|85496.1|85540.2|85490.2|85546.1|85496.1|85518.3|85468.3|889
1625085000000|2021-06-30 20:30:00|85540.8|85490.8|85525.2|85500.2|85542.3|85502.5|85522.6|85480.4|548
1625085300000|2021-06-30 20:35:00|85526|85501|85539|85489|85540.2|85501.7|85525.7|85479.8|643
1625085600000|2021-06-30 20:40:00|85540.2|85490.2|85522|85472|85540.5|85490.5|85514.8|85464.8|778
1625085900000|2021-06-30 20:45:00|85523.6|85473.6|85523.8|85473.8|85530.8|85480.8|85511.6|85461.6|743
1625086200000|2021-06-30 20:50:00|85523.7|85473.7|85520.9|85470.9|85526.2|85476.2|85508.7|85458.7|1193
1625086500000|2021-06-30 20:55:00|85520.5|85470.5|85560.5|85456.5|85569.5|85478.9|85506.1|85437.1|761
1625086800000|2021-06-30 21:00:00|85549.7|85445.7|85589.4|85485.4|85593.5|85489.5|85545.1|85441.1|52
1625087100000|2021-06-30 21:05:00|85571.4|85467.4|85569.8|85465.8|85592.1|85488.1|85562.4|85458.4|252
1625087400000|2021-06-30 21:10:00|85570.2|85466.2|85560.9|85456.9|85590|85486|85551.6|85447.6|195
1625087700000|2021-06-30 21:15:00|85573.9|85469.9|85564.2|85460.2|85599|85495|85558.1|85454.1|193
1625088000000|2021-06-30 21:20:00|85559.2|85455.2|85565.1|85461.1|85607.1|85503.1|85552.1|85448.1|227
1625088300000|2021-06-30 21:25:00|85573.4|85469.4|85588.1|85484.1|85600.5|85496.5|85561|85457|151
1625088600000|2021-06-30 21:30:00|85589.6|85485.6|85585.2|85481.2|85597.4|85493.4|85557.2|85453.2|283
1625088900000|2021-06-30 21:35:00|85586.7|85482.7|85565.8|85461.8|85596.2|85492.2|85557.2|85453.2|466
1625089200000|2021-06-30 21:40:00|85563.6|85459.6|85574.1|85470.1|85595.1|85491.1|85556.3|85452.3|282
1625089500000|2021-06-30 21:45:00|85576.6|85472.6|85569.6|85465.6|85586.5|85482.5|85553.1|85449.1|321
1625089800000|2021-06-30 21:50:00|85571|85467|85582.5|85478.5|85591|85487|85551|85447|253
1625090100000|2021-06-30 21:55:00|85567.9|85463.9|85552.7|85448.7|85591.7|85487.7|85548.3|85444.3|326
1625090400000|2021-06-30 22:00:00|85552.2|85448.2|85545.4|85441.4|85599.8|85495.8|85523.2|85419.2|859
1625090700000|2021-06-30 22:05:00|85545.6|85441.6|85556.7|85452.7|85562|85458|85537.4|85433.4|610
1625091000000|2021-06-30 22:10:00|85556.5|85452.5|85554.6|85466.4|85571.6|85471.3|85543.6|85442.4|751
1625091300000|2021-06-30 22:15:00|85554.2|85466.1|85604.2|85500.2|85623|85524.4|85527.9|85449.4|743
1625091600000|2021-06-30 22:20:00|85603.2|85499.2|85586.2|85497.1|85605.6|85508.9|85523|85467.2|560
1625091900000|2021-06-30 22:25:00|85589.3|85496.1|85560.2|85510.2|85589.3|85514.3|85559|85489.1|455
1625092200000|2021-06-30 22:30:00|85559.3|85509.3|85566.6|85516.6|85580.1|85524.9|85557.9|85493.8|421
1625092500000|2021-06-30 22:35:00|85567.8|85517.8|85576.9|85526.9|85588|85532|85564.1|85503.1|386
1625092800000|2021-06-30 22:40:00|85576.4|85526.4|85584.9|85534.9|85585.2|85535.2|85570.9|85509.3|372
1625093100000|2021-06-30 22:45:00|85584.5|85534.5|85579.6|85529.6|85590.8|85540.8|85575.9|85525.9|447
1625093400000|2021-06-30 22:50:00|85578|85528|85574.7|85524.7|85582|85532|85569.7|85519.7|362
1625093700000|2021-06-30 22:55:00|85573.7|85523.7|85566.7|85516.7|85576.6|85526.6|85562.9|85512.9|441
1625094000000|2021-06-30 23:00:00|85561.4|85511.4|85559.3|85509.3|85571.4|85521.4|85556.4|85506.4|455
1625094300000|2021-06-30 23:05:00|85559.4|85509.4|85554|85504|85563.8|85513.8|85551.7|85501.7|348
1625094600000|2021-06-30 23:10:00|85553.7|85503.7|85550.6|85500.6|85558.4|85508.4|85548.5|85498.5|328
1625094900000|2021-06-30 23:15:00|85550.7|85500.7|85545.5|85495.5|85551.7|85509.9|85528.3|85485.8|445
1625095200000|2021-06-30 23:20:00|85545.8|85495.8|85554.5|85504.5|85557.9|85518.3|85531.9|85493|421
1625095500000|2021-06-30 23:25:00|85553.1|85503.1|85537.7|85487.7|85553.7|85517.8|85530.2|85481.5|412
1625095800000|2021-06-30 23:30:00|85537.5|85487.5|85548.4|85498.4|85553.9|85503.9|85536|85486|458
1625096100000|2021-06-30 23:35:00|85549.2|85499.2|85576.8|85526.8|85576.8|85526.8|85542|85492|627
1625096400000|2021-06-30 23:40:00|85576.4|85526.4|85526.4|85476.4|85576.8|85526.8|85524.8|85474.8|491
1625096700000|2021-06-30 23:45:00|85526.6|85476.6|85529|85479|85536.3|85490.4|85509.8|85474|746
1625097000000|2021-06-30 23:50:00|85529.1|85479.1|85531.2|85481.2|85532.7|85482.7|85525.7|85475.7|681
1625097300000|2021-06-30 23:55:00|85531|85481|85531.9|85481.9|85531.9|85490.3|85510.4|85473.3|616
1625097600000|2021-07-01 00:00:00|85527.9|85477.9|85532.4|85482.4|85536.2|85486.2|85524.9|85474.9|720
1625097900000|2021-07-01 00:05:00|85533|85483|85532.2|85482.2|85539|85489|85526.5|85476.5|746
1625098200000|2021-07-01 00:10:00|85533.5|85483.5|85599.5|85549.5|85608|85558|85533.5|85483.5|695
1625098500000|2021-07-01 00:15:00|85597.3|85547.3|85588.5|85538.5|85601.6|85551.6|85582.9|85532.9|749
1625098800000|2021-07-01 00:20:00|85587.1|85537.1|85595.9|85545.9|85602.1|85552.1|85582.2|85532.2|799
1625099100000|2021-07-01 00:25:00|85596.1|85546.1|85596.3|85546.3|85611.4|85561.4|85583|85540|724
1625099400000|2021-07-01 00:30:00|85596.2|85546.2|85595.2|85545.2|85609.5|85559.5|85588.3|85538.3|776
1625099700000|2021-07-01 00:35:00|85595|85545|85600.4|85550.4|85602.6|85558.3|85581.5|85541.9|666
1625100000000|2021-07-01 00:40:00|85600.3|85550.3|85603.4|85553.4|85612.1|85562.1|85600|85550|624
1625100300000|2021-07-01 00:45:00|85603.3|85553.3|85642.4|85592.4|85642.9|85592.9|85596.9|85546.9|717
1625100600000|2021-07-01 00:50:00|85642.1|85592.1|85675.9|85625.9|85681.2|85631.2|85627.8|85591.8|890
1625100900000|2021-07-01 00:55:00|85679.4|85629.4|85627|85577|85679.4|85629.4|85622.9|85572.9|960
1625101200000|2021-07-01 01:00:00|85625.4|85575.4|85608.9|85558.9|85627|85577|85598.9|85548.9|930
1625101500000|2021-07-01 01:05:00|85609.1|85559.1|85573.1|85523.1|85612.2|85562.2|85571|85521|846
1625101800000|2021-07-01 01:10:00|85573.3|85523.3|85596.3|85546.3|85643|85593|85571.2|85521.2|830
1625102100000|2021-07-01 01:15:00|85596.4|85546.4|85594.8|85544.8|85599.2|85549.2|85581.6|85531.6|700
1625102400000|2021-07-01 01:20:00|85595.9|85545.9|85636.3|85586.3|85645.6|85595.6|85593.8|85543.8|797
1625102700000|2021-07-01 01:25:00|85638.3|85588.3|85646.6|85596.6|85653|85603|85637.4|85587.4|780
1625103000000|2021-07-01 01:30:00|85647.1|85597.1|85640.6|85590.6|85652.5|85602.5|85640.5|85590.5|740
1625103300000|2021-07-01 01:35:00|85641.1|85591.1|85627.8|85577.8|85648.7|85598.7|85627.8|85577.8|880
1625103600000|2021-07-01 01:40:00|85629.1|85579.1|85640.3|85590.3|85642.9|85592.9|85620.9|85570.9|757
1625103900000|2021-07-01 01:45:00|85642|85592|85656.5|85606.5|85659.4|85609.4|85636.7|85586.7|767
1625104200000|2021-07-01 01:50:00|85656.7|85606.7|85652.2|85602.2|85657.9|85607.9|85646.2|85596.2|770
1625104500000|2021-07-01 01:55:00|85651.6|85601.6|85597.6|85547.6|85656.9|85606.9|85573.1|85523.1|894
1625104800000|2021-07-01 02:00:00|85597|85547|85603.5|85553.5|85631.2|85581.2|85581.8|85531.8|761
1625105100000|2021-07-01 02:05:00|85604.7|85554.7|85590.8|85540.8|85629.3|85579.3|85584.9|85534.9|732
1625105400000|2021-07-01 02:10:00|85591.2|85541.2|85611.9|85561.9|85615.6|85565.6|85581.9|85531.9|753
1625105700000|2021-07-01 02:15:00|85612.2|85562.2|85622.9|85572.9|85623.3|85581.3|85595.7|85557.9|675
1625106000000|2021-07-01 02:20:00|85622.5|85572.5|85625.5|85575.5|85631.1|85586.9|85611.6|85568.8|705
1625106300000|2021-07-01 02:25:00|85626.2|85576.2|85629.8|85579.8|85637.6|85587.6|85622.6|85572.6|556
1625106600000|2021-07-01 02:30:00|85628.9|85578.9|85617.7|85567.7|85631.9|85581.9|85617.1|85567.1|575
1625106900000|2021-07-01 02:35:00|85616.7|85566.7|85619.7|85569.7|85627.5|85577.5|85613.1|85563.1|689
1625107200000|2021-07-01 02:40:00|85619.5|85569.5|85634.4|85584.4|85634.6|85584.6|85619.2|85569.2|667
1625107500000|2021-07-01 02:45:00|85634.5|85584.5|85628.5|85578.5|85634.5|85584.5|85623.1|85573.1|473
1625107800000|2021-07-01 02:50:00|85627.9|85577.9|85648.6|85598.6|85651.7|85601.7|85612.9|85573.1|526
1625108100000|2021-07-01 02:55:00|85647.6|85597.6|85632.6|85582.6|85649.8|85608.6|85628.3|85581.9|607
1625108400000|2021-07-01 03:00:00|85633.3|85583.3|85632|85582|85647.6|85597.6|85619.5|85569.5|753
1625108700000|2021-07-01 03:05:00|85632.1|85582.1|85632.3|85582.3|85645.2|85600.7|85625.3|85578.4|753
1625109000000|2021-07-01 03:10:00|85632.8|85582.8|85623.6|85573.6|85633.4|85590|85607.2|85569.5|582
1625109300000|2021-07-01 03:15:00|85623.5|85573.5|85593.8|85543.8|85625.3|85575.3|85590.7|85540.7|646
1625109600000|2021-07-01 03:20:00|85593.5|85543.5|85595.3|85545.3|85599|85549|85585.1|85535.1|536
1625109900000|2021-07-01 03:25:00|85594.4|85544.4|85586.1|85536.1|85595.7|85545.7|85576.6|85526.6|543
1625110200000|2021-07-01 03:30:00|85585.7|85535.7|85583.3|85533.3|85590.5|85540.5|85579.9|85529.9|594
1625110500000|2021-07-01 03:35:00|85583.2|85533.2|85580.9|85530.9|85586.8|85536.8|85579.6|85529.6|428
1625110800000|2021-07-01 03:40:00|85581.7|85531.7|85583.2|85533.2|85585.9|85535.9|85578.3|85528.3|500
1625111100000|2021-07-01 03:45:00|85583.3|85533.3|85580.9|85530.9|85585.5|85535.5|85575.9|85525.9|479
1625111400000|2021-07-01 03:50:00|85581.1|85531.1|85586.4|85536.4|85590|85540|85575.3|85525.3|467
1625111700000|2021-07-01 03:55:00|85585.9|85535.9|85582.9|85532.9|85589.3|85550.1|85570.6|85523.1|539
1625112000000|2021-07-01 04:00:00|85582.8|85532.8|85584|85534|85586.5|85536.5|85577|85527|736
1625112300000|2021-07-01 04:05:00|85583.8|85533.8|85587.2|85537.2|85593.5|85543.5|85582.6|85532.6|605
1625112600000|2021-07-01 04:10:00|85587.3|85537.3|85608.7|85558.7|85612.6|85562.6|85585.2|85535.2|487
1625112900000|2021-07-01 04:15:00|85608.9|85558.9|85620.2|85570.2|85622.5|85572.5|85599.4|85549.4|631
1625113200000|2021-07-01 04:20:00|85620.8|85570.8|85614.4|85564.4|85620.9|85570.9|85612.5|85562.5|543
1625113500000|2021-07-01 04:25:00|85614.3|85564.3|85623.9|85573.9|85626|85576|85612.8|85562.8|522
1625113800000|2021-07-01 04:30:00|85624.2|85574.2|85634.4|85584.4|85635.7|85585.7|85622.6|85572.6|455
1625114100000|2021-07-01 04:35:00|85634.8|85584.8|85650.8|85600.8|85663.9|85613.9|85629.5|85579.5|548
1625114400000|2021-07-01 04:40:00|85650.7|85600.7|85643.7|85593.7|85652.3|85602.3|85641.2|85591.2|405
1625114700000|2021-07-01 04:45:00|85643.6|85593.6|85630.8|85580.8|85646.5|85596.5|85612.8|85574.7|489
1625115000000|2021-07-01 04:50:00|85632.1|85582.1|85629.6|85579.6|85636.3|85586.3|85629.3|85579.3|476
1625115300000|2021-07-01 04:55:00|85630.6|85580.6|85636.6|85586.6|85639.7|85589.7|85629|85579|567
1625115600000|2021-07-01 05:00:00|85636.4|85586.4|85653.9|85603.9|85654.7|85604.7|85636.4|85586.4|763
1625115900000|2021-07-01 05:05:00|85654.3|85604.3|85649.5|85599.5|85655.2|85605.2|85647.9|85597.9|577
1625116200000|2021-07-01 05:10:00|85650|85600|85650.6|85600.6|85653.6|85603.6|85637.5|85587.5|680
1625116500000|2021-07-01 05:15:00|85650.5|85600.5|85686|85636|85693.9|85643.9|85631.1|85581.1|889
1625116800000|2021-07-01 05:20:00|85686.4|85636.4|85699.8|85649.8|85706.7|85656.7|85679.8|85629.8|766
1625117100000|2021-07-01 05:25:00|85701|85651|85703.7|85653.7|85706.1|85656.1|85692.1|85642.1|612
1625117400000|2021-07-01 05:30:00|85703.4|85653.4|85691.2|85641.2|85735.2|85685.2|85677.2|85627.2|769
1625117700000|2021-07-01 05:35:00|85691.5|85641.5|85680|85630|85713.8|85663.8|85674.6|85624.6|820
1625118000000|2021-07-01 05:40:00|85680.1|85630.1|85676.7|85626.7|85683.1|85633.1|85674.9|85624.9|729
1625118300000|2021-07-01 05:45:00|85676.6|85626.6|85675.2|85625.2|85684|85634|85673.9|85623.9|567
1625118600000|2021-07-01 05:50:00|85675.1|85625.1|85673.7|85623.7|85680.5|85630.5|85669.4|85619.4|635
1625118900000|2021-07-01 05:55:00|85673.9|85623.9|85653.3|85603.3|85682.4|85632.4|85651.3|85601.3|753
1625119200000|2021-07-01 06:00:00|85651.7|85601.7|85681.3|85656.3|85688.4|85658.8|85635.8|85598.1|928
1625119500000|2021-07-01 06:05:00|85683.5|85658.5|85676.8|85651.8|85689.9|85661.2|85666.7|85631.6|830
1625119800000|2021-07-01 06:10:00|85677.6|85652.6|85660.8|85635.8|85684.9|85659.9|85650.5|85625.5|857
1625120100000|2021-07-01 06:15:00|85660.6|85635.6|85692.6|85667.6|85715.5|85690.5|85660.2|85635.2|819
1625120400000|2021-07-01 06:20:00|85693.5|85668.5|85707.2|85682.2|85722.6|85687.1|85680.8|85655.8|825
1625120700000|2021-07-01 06:25:00|85707.6|85682.6|85780.3|85730.3|85805.5|85764.7|85703.3|85678.3|934
1625121000000|2021-07-01 06:30:00|85781.8|85731.8|85745.6|85720.6|85801.8|85746.7|85734.2|85701|1055
1625121300000|2021-07-01 06:35:00|85745.2|85720.2|85741|85716|85762.5|85737.5|85735.9|85710.9|955
1625121600000|2021-07-01 06:40:00|85740.5|85715.5|85713.7|85688.7|85742.1|85717.1|85710.5|85685.5|885
1625121900000|2021-07-01 06:45:00|85713.5|85688.5|85708.8|85683.8|85715.4|85690.4|85688.6|85663.6|936
1625122200000|2021-07-01 06:50:00|85707.5|85682.5|85718.1|85693.1|85747.4|85722.4|85706.6|85681.6|776
1625122500000|2021-07-01 06:55:00|85717.9|85692.9|85637.9|85612.9|85717.9|85692.9|85611.5|85586.5|1180
1625122800000|2021-07-01 07:00:00|85639|85614|85601.1|85576.1|85659.8|85634.8|85595.1|85570.1|1129
1625123100000|2021-07-01 07:05:00|85600.6|85575.6|85590.5|85565.5|85620.3|85595.3|85562.6|85537.6|1060
1625123400000|2021-07-01 07:10:00|85589.2|85564.2|85488.3|85463.3|85590.2|85565.2|85487.7|85462.7|1098
1625123700000|2021-07-01 07:15:00|85488.6|85463.6|85525.3|85500.3|85547.3|85506.6|85474.6|85449.6|1085
1625124000000|2021-07-01 07:20:00|85526.1|85501.1|85517|85492|85535.7|85510.7|85491|85466|1053
1625124300000|2021-07-01 07:25:00|85518.1|85493.1|85639.3|85535.3|85662.7|85592|85517.6|85492.6|1058
1625124600000|2021-07-01 07:30:00|85639.4|85535.4|85673.5|85648.5|85771.4|85721.4|85557.2|85483.8|1157
1625124900000|2021-07-01 07:35:00|85673.8|85648.8|85709.3|85684.3|85729.1|85693.9|85636.1|85596.7|1066
1625125200000|2021-07-01 07:40:00|85709.7|85684.7|85718.5|85668.5|85734.4|85704|85690.5|85657.7|888
1625125500000|2021-07-01 07:45:00|85707.7|85682.7|85709.2|85684.2|85724.5|85699.5|85697.2|85663.5|1028
1625125800000|2021-07-01 07:50:00|85709.6|85684.6|85710.8|85685.8|85731.5|85706.5|85706.1|85681.1|892
1625126100000|2021-07-01 07:55:00|85711.8|85686.8|85754.8|85704.8|85755.3|85714.5|85693.6|85668.6|975
1625126400000|2021-07-01 08:00:00|85755.4|85705.4|85743.4|85718.4|85763.6|85727.9|85710.1|85685.1|1052
1625126700000|2021-07-01 08:05:00|85743.3|85718.3|85779.7|85754.7|85825|85800|85743.3|85718.3|1045
1625127000000|2021-07-01 08:10:00|85779.5|85754.5|85818.4|85793.4|85826.4|85801.4|85767|85742|1061
1625127300000|2021-07-01 08:15:00|85820.6|85795.6|85785.2|85760.2|85825.2|85800.2|85781|85756|946
1625127600000|2021-07-01 08:20:00|85785.5|85760.5|85817.7|85792.7|85823.1|85798.1|85775|85750|985
1625127900000|2021-07-01 08:25:00|85817.6|85792.6|85812.4|85787.4|85829.5|85804.5|85785.2|85760.2|978
1625128200000|2021-07-01 08:30:00|85813|85788|85820.7|85795.7|85869.4|85844.4|85807|85782|995
1625128500000|2021-07-01 08:35:00|85822.3|85797.3|85844.3|85819.3|85853.5|85828.5|85793.5|85768.5|1097
1625128800000|2021-07-01 08:40:00|85843.2|85818.2|85826.1|85801.1|85851|85826|85803.6|85778.6|990
1625129100000|2021-07-01 08:45:00|85825.4|85800.4|85802.7|85777.7|85826|85801|85774.4|85749.4|920
1625129400000|2021-07-01 08:50:00|85802.8|85777.8|85781|85756|85808.9|85783.9|85762.2|85737.2|895
1625129700000|2021-07-01 08:55:00|85780.7|85755.7|85785.7|85760.7|85797.2|85772.2|85772.3|85747.3|942
1625130000000|2021-07-01 09:00:00|85785.9|85760.9|85792|85767|85819.1|85794.1|85785.9|85760.9|941
1625130300000|2021-07-01 09:05:00|85792.3|85767.3|85836.3|85811.3|85845.7|85820.7|85786.6|85761.6|895
1625130600000|2021-07-01 09:10:00|85836|85811|85798.2|85773.2|85842.8|85817.8|85788.5|85763.5|980
1625130900000|2021-07-01 09:15:00|85797.8|85772.8|85792.2|85767.2|85804.4|85779.4|85779|85754|877
1625131200000|2021-07-01 09:20:00|85791.7|85766.7|85768.2|85743.2|85796.8|85771.8|85761.1|85736.1|879
1625131500000|2021-07-01 09:25:00|85768.5|85743.5|85775.4|85750.4|85784.9|85759.9|85762.7|85737.7|825
1625131800000|2021-07-01 09:30:00|85775.1|85750.1|85788.7|85763.7|85791.8|85766.8|85758.2|85733.2|960
1625132100000|2021-07-01 09:35:00|85788.6|85763.6|85766.7|85741.7|85789.2|85764.2|85745.5|85720.5|993
1625132400000|2021-07-01 09:40:00|85766.1|85741.1|85754.8|85729.8|85783|85758|85754.8|85729.8|877
1625132700000|2021-07-01 09:45:00|85755|85730|85754.2|85729.2|85766.2|85741.2|85746.5|85721.5|857
1625133000000|2021-07-01 09:50:00|85754.8|85729.8|85737|85712|85758.3|85733.3|85721.5|85696.5|892
1625133300000|2021-07-01 09:55:00|85737.1|85712.1|85757.1|85732.1|85769.2|85744.2|85730.1|85705.1|844
1625133600000|2021-07-01 10:00:00|85757.3|85732.3|85822.2|85797.2|85828.1|85803.1|85756.4|85731.4|980
1625133900000|2021-07-01 10:05:00|85823.9|85798.9|85823.6|85798.6|85849.4|85824.4|85811|85786|841
1625134200000|2021-07-01 10:10:00|85823.7|85798.7|85872.9|85847.9|85876.2|85851.2|85816.7|85791.7|936
1625134500000|2021-07-01 10:15:00|85873|85848|85820.5|85795.5|85873.4|85848.4|85806|85781|942
1625134800000|2021-07-01 10:20:00|85820.2|85795.2|85812.2|85787.2|85842.7|85817.7|85793.9|85768.9|960
1625135100000|2021-07-01 10:25:00|85812.3|85787.3|85820.5|85795.5|85847.3|85822.3|85811.9|85786.9|962
1625135400000|2021-07-01 10:30:00|85824.3|85799.3|85795.5|85770.5|85847.9|85822.9|85794|85769|952
1625135700000|2021-07-01 10:35:00|85795.7|85770.7|85839.4|85814.4|85845.9|85820.9|85795.7|85770.7|873
1625136000000|2021-07-01 10:40:00|85840.6|85815.6|85839.2|85814.2|85847.5|85822.5|85832.1|85807.1|788
1625136300000|2021-07-01 10:45:00|85839.8|85814.8|85813.3|85788.3|85847.7|85822.7|85801.9|85776.9|840
1625136600000|2021-07-01 10:50:00|85813.4|85788.4|85720.3|85695.3|85830.4|85805.4|85720|85695|1044
1625136900000|2021-07-01 10:55:00|85720.9|85695.9|85694.1|85669.1|85750.4|85725.4|85691.6|85666.6|1103
1625137200000|2021-07-01 11:00:00|85695.2|85670.2|85734.7|85709.7|85742.3|85717.3|85695.2|85670.2|1006
1625137500000|2021-07-01 11:05:00|85734.2|85709.2|85759|85734|85765.5|85740.5|85728|85703|949
1625137800000|2021-07-01 11:10:00|85758.1|85733.1|85737.2|85712.2|85765.6|85740.6|85714.4|85689.4|901
1625138100000|2021-07-01 11:15:00|85736.8|85711.8|85711.8|85686.8|85740.9|85715.9|85691.9|85666.9|1030
1625138400000|2021-07-01 11:20:00|85711.3|85686.3|85672.9|85647.9|85722.4|85697.4|85671.6|85645.2|950
1625138700000|2021-07-01 11:25:00|85672.8|85647.8|85682.7|85657.7|85710.4|85685.4|85671.7|85646.7|910
1625139000000|2021-07-01 11:30:00|85681.8|85656.8|85688.6|85663.6|85701.9|85676.9|85675.8|85650.8|911
1625139300000|2021-07-01 11:35:00|85688.4|85663.4|85647.3|85622.3|85688.4|85663.4|85630.9|85605.9|926
1625139600000|2021-07-01 11:40:00|85647.1|85622.1|85638.1|85613.1|85670.2|85645.2|85633.1|85608.1|827
1625139900000|2021-07-01 11:45:00|85637.8|85612.8|85668.9|85643.9|85679|85654|85637.8|85612.8|866
1625140200000|2021-07-01 11:50:00|85668.7|85643.7|85668.5|85643.5|85683.9|85658.9|85660|85635|850
1625140500000|2021-07-01 11:55:00|85668.7|85643.7|85601.9|85576.9|85669|85644|85580.1|85555.1|1068
1625140800000|2021-07-01 12:00:00|85601.5|85576.5|85611.1|85586.1|85641.5|85616.5|85595.1|85570.1|1039
1625141100000|2021-07-01 12:05:00|85610.5|85585.5|85577.6|85552.6|85650|85625|85569.3|85544.3|1011
1625141400000|2021-07-01 12:10:00|85578|85553|85623.6|85598.6|85638.2|85613.2|85576|85551|1009
1625141700000|2021-07-01 12:15:00|85622.4|85597.4|85628.8|85603.8|85642.9|85617.9|85607|85582|1001
1625142000000|2021-07-01 12:20:00|85628.7|85603.7|85614.8|85589.8|85645.2|85620.2|85604.1|85579.1|962
1625142300000|2021-07-01 12:25:00|85614.5|85589.5|85620.2|85570.2|85636.5|85598.7|85598.5|85564.1|958
1625142600000|2021-07-01 12:30:00|85632.7|85540.9|85631.3|85606.3|85669.8|85637.7|85604.1|85532.8|1122
1625142900000|2021-07-01 12:35:00|85631.2|85606.2|85581.9|85556.9|85647.5|85622.5|85578.8|85553.8|1056
1625143200000|2021-07-01 12:40:00|85581.7|85556.7|85567.5|85542.5|85595.2|85570.2|85566.1|85541.1|1057
1625143500000|2021-07-01 12:45:00|85567.6|85542.6|85580.1|85555.1|85595.6|85570.6|85558.2|85533.2|1019
1625143800000|2021-07-01 12:50:00|85580|85555|85556.9|85531.9|85581.7|85556.7|85523.4|85498.4|934
1625144100000|2021-07-01 12:55:00|85557.1|85532.1|85573.3|85548.3|85578.9|85553.9|85548.2|85523.2|944
1625144400000|2021-07-01 13:00:00|85573.8|85548.8|85551.7|85526.7|85579.8|85554.8|85516|85491|996
1625144700000|2021-07-01 13:05:00|85551.6|85526.6|85554.7|85529.7|85574.9|85549.9|85532.1|85507.1|1008
1625145000000|2021-07-01 13:10:00|85555|85530|85575.3|85550.3|85577.5|85552.5|85550.5|85525.5|879
1625145300000|2021-07-01 13:15:00|85574.3|85549.3|85542.9|85517.9|85588.7|85563.7|85535.7|85510.7|1001
1625145600000|2021-07-01 13:20:00|85543.4|85518.4|85586.1|85561.1|85587.4|85562.4|85526|85501|979
1625145900000|2021-07-01 13:25:00|85587.2|85562.2|85605.3|85580.3|85610.9|85585.9|85574.7|85549.7|1034
1625146200000|2021-07-01 13:30:00|85605.2|85580.2|85582.2|85557.2|85628.2|85603.2|85581.9|85556.9|1143
1625146500000|2021-07-01 13:35:00|85583.6|85558.6|85596.7|85571.7|85610.1|85585.1|85579.8|85554.8|1043
1625146800000|2021-07-01 13:40:00|85596.8|85571.8|85637.7|85587.7|85662|85637|85587.1|85562.1|1019
1625147100000|2021-07-01 13:45:00|85638.8|85588.8|85561.5|85536.5|85642.6|85596.7|85554.3|85529.3|1039
1625147400000|2021-07-01 13:50:00|85559|85534|85568.5|85543.5|85578|85553|85545.7|85520.7|1032
1625147700000|2021-07-01 13:55:00|85566.6|85541.6|85540.4|85490.4|85568.3|85543.3|85529.5|85490.4|1012
1625148000000|2021-07-01 14:00:00|85538|85488|85581.4|85556.4|85625.2|85600.2|85538|85488|1201
1625148300000|2021-07-01 14:05:00|85581.8|85556.8|85618.1|85593.1|85634.7|85609.7|85575.7|85550.7|1067
1625148600000|2021-07-01 14:10:00|85618.6|85593.6|85648.8|85623.8|85652.2|85627.2|85595.2|85570.2|1009
1625148900000|2021-07-01 14:15:00|85649.4|85624.4|85655|85630|85672.4|85647.4|85637.1|85612.1|1130
1625149200000|2021-07-01 14:20:00|85654.4|85629.4|85647.7|85622.7|85664.5|85639.5|85627.6|85602.6|1066
1625149500000|2021-07-01 14:25:00|85651.3|85626.3|85645.8|85620.8|85663.9|85638.9|85618.3|85593.3|1090
1625149800000|2021-07-01 14:30:00|85646.7|85621.7|85677.8|85652.8|85677.8|85652.8|85645.7|85620.7|1033
1625150100000|2021-07-01 14:35:00|85680|85655|85695.1|85670.1|85706.6|85681.6|85652.3|85627.3|1054
1625150400000|2021-07-01 14:40:00|85694.4|85669.4|85665.3|85640.3|85694.4|85669.4|85638.2|85613.2|1093
1625150700000|2021-07-01 14:45:00|85665.7|85640.7|85666.5|85641.5|85675.2|85650.2|85644.6|85619.6|1019
1625151000000|2021-07-01 14:50:00|85663.9|85638.9|85634.5|85609.5|85683.1|85658.1|85624.4|85599.4|1125
1625151300000|2021-07-01 14:55:00|85633.3|85608.3|85693.5|85668.5|85707.8|85682.8|85622.4|85597.4|1159
1625151600000|2021-07-01 15:00:00|85693.2|85668.2|85703.3|85678.3|85704.9|85679.9|85677.8|85652.8|1102
1625151900000|2021-07-01 15:05:00|85702.9|85677.9|85667.6|85642.6|85703.3|85678.3|85660.9|85635.9|995
1625152200000|2021-07-01 15:10:00|85668|85643|85807.1|85782.1|85810.7|85785.7|85665.7|85640.7|1110
1625152500000|2021-07-01 15:15:00|85806.7|85781.7|85841.4|85816.4|85845.7|85820.7|85796.7|85771.7|1071
1625152800000|2021-07-01 15:20:00|85843.5|85818.5|85861.4|85836.4|85889.9|85864.9|85818.4|85793.4|1106
1625153100000|2021-07-01 15:25:00|85861.3|85836.3|85821.5|85796.5|85864.1|85839.1|85774.6|85724.6|1062
1625153400000|2021-07-01 15:30:00|85820.4|85795.4|85772.4|85722.4|85845.4|85815.7|85762.7|85712.7|1057
1625153700000|2021-07-01 15:35:00|85772|85722|85764.3|85739.3|85795.7|85755.7|85756.8|85720.1|1016
1625154000000|2021-07-01 15:40:00|85764|85739|85805.6|85780.6|85818.5|85793.5|85762.3|85737.3|935
1625154300000|2021-07-01 15:45:00|85806|85781|85774.8|85749.8|85807.6|85782.6|85774.8|85749.8|883
1625154600000|2021-07-01 15:50:00|85774.5|85749.5|85736.5|85711.5|85787.7|85762.7|85736|85711|900
1625154900000|2021-07-01 15:55:00|85736.7|85711.7|85762.1|85737.1|85775.3|85750.3|85734|85709|827
1625155200000|2021-07-01 16:00:00|85758.5|85733.5|85800.6|85750.6|85816.1|85789.3|85758.5|85724.2|1008
1625155500000|2021-07-01 16:05:00|85801|85751|85754.1|85729.1|85801.8|85771.2|85740.4|85707.3|923
1625155800000|2021-07-01 16:10:00|85754.9|85729.9|85752.3|85727.3|85757.4|85732.4|85732.7|85707.7|951
1625156100000|2021-07-01 16:15:00|85752.8|85727.8|85756.2|85731.2|85756.2|85731.2|85742.6|85717.6|780
1625156400000|2021-07-01 16:20:00|85755.4|85730.4|85810.7|85785.7|85820.8|85789.2|85752.3|85727.3|965
1625156700000|2021-07-01 16:25:00|85810.5|85785.5|85779.4|85754.4|85815.5|85790.5|85774.7|85749.7|843
1625157000000|2021-07-01 16:30:00|85779.2|85754.2|85819.7|85794.7|85825.4|85800.4|85776.1|85751.1|830
1625157300000|2021-07-01 16:35:00|85820|85795|85824.4|85799.4|85830|85805|85814.2|85789.2|801
1625157600000|2021-07-01 16:40:00|85825.2|85800.2|85830.5|85805.5|85836.8|85811.8|85821.5|85796.5|840
1625157900000|2021-07-01 16:45:00|85830.4|85805.4|85831.9|85806.9|85835.7|85810.7|85824.8|85799.8|780
1625158200000|2021-07-01 16:50:00|85832.2|85807.2|85796|85771|85870.6|85839.7|85791.7|85766.7|928
1625158500000|2021-07-01 16:55:00|85796.2|85771.2|85782|85757|85797.8|85772.8|85776.9|85751.9|841
1625158800000|2021-07-01 17:00:00|85784.5|85759.5|85765|85740|85785.1|85760.1|85761.9|85736.9|723
1625159100000|2021-07-01 17:05:00|85765.2|85740.2|85746.5|85721.5|85770.4|85745.4|85725.3|85700.3|727
1625159400000|2021-07-01 17:10:00|85746.2|85721.2|85751.5|85726.5|85754|85729|85742|85717|718
1625159700000|2021-07-01 17:15:00|85751|85726|85765|85740|85768.1|85743.1|85747.4|85722.4|801
1625160000000|2021-07-01 17:20:00|85765.4|85740.4|85767|85742|85776.1|85751.1|85758.8|85733.8|704
1625160300000|2021-07-01 17:25:00|85766.7|85741.7|85777.9|85752.9|85786.5|85761.5|85765.8|85740.8|736
1625160600000|2021-07-01 17:30:00|85778.8|85753.8|85751.1|85726.1|85782.1|85757.1|85750.6|85725.6|799
1625160900000|2021-07-01 17:35:00|85750.2|85725.2|85727.8|85677.8|85751.4|85726.4|85678.3|85628.3|801
1625161200000|2021-07-01 17:40:00|85727.5|85677.5|85734.8|85709.8|85736.2|85711.2|85712.3|85676.8|716
1625161500000|2021-07-01 17:45:00|85735.5|85710.5|85723|85698|85735.6|85710.6|85720.9|85695.9|705
1625161800000|2021-07-01 17:50:00|85721.9|85696.9|85750.5|85725.5|85751.6|85726.6|85721.5|85696.5|803
1625162100000|2021-07-01 17:55:00|85750.4|85725.4|85766.9|85741.9|85767.1|85742.1|85746|85721|783
1625162400000|2021-07-01 18:00:00|85766|85741|85767.1|85742.1|85770.3|85745.3|85747.8|85722.8|774
1625162700000|2021-07-01 18:05:00|85766.8|85741.8|85767.3|85742.3|85769.7|85744.7|85759.8|85734.8|577
1625163000000|2021-07-01 18:10:00|85766.2|85741.2|85798.8|85773.8|85801|85776|85762.8|85737.8|680
1625163300000|2021-07-01 18:15:00|85798.4|85773.4|85808.5|85783.5|85811.5|85786.5|85798.4|85773.4|663
1625163600000|2021-07-01 18:20:00|85808.9|85783.9|85800.5|85775.5|85809.2|85784.2|85799.4|85774.4|646
1625163900000|2021-07-01 18:25:00|85800.8|85775.8|85795.9|85770.9|85801.4|85776.4|85790.8|85765.8|581
1625164200000|2021-07-01 18:30:00|85797.1|85772.1|85785.7|85760.7|85800.3|85775.3|85784.4|85759.4|598
1625164500000|2021-07-01 18:35:00|85785.8|85760.8|85793.8|85768.8|85794.7|85769.7|85785|85760|679
1625164800000|2021-07-01 18:40:00|85793.7|85768.7|85790.8|85765.8|85794.6|85769.6|85785.9|85760.9|624
1625165100000|2021-07-01 18:45:00|85790.4|85765.4|85790.6|85765.6|85794.7|85769.7|85781.2|85756.2|664
1625165400000|2021-07-01 18:50:00|85790.7|85765.7|85799|85774|85801.3|85776.3|85788.5|85763.5|732
1625165700000|2021-07-01 18:55:00|85799.3|85774.3|85821.4|85796.4|85828.7|85803.7|85795.2|85770.2|788
1625166000000|2021-07-01 19:00:00|85824.5|85799.5|85813.4|85788.4|85838.1|85813.1|85813.4|85788.4|850
1625166300000|2021-07-01 19:05:00|85814|85789|85818.3|85793.3|85820.2|85795.2|85809.6|85784.6|623
1625166600000|2021-07-01 19:10:00|85818.4|85793.4|85802.8|85777.8|85818.9|85793.9|85802|85777|643
1625166900000|2021-07-01 19:15:00|85802.6|85777.6|85792.6|85767.6|85804.1|85779.1|85791.1|85766.1|564
1625167200000|2021-07-01 19:20:00|85792.7|85767.7|85779.7|85754.7|85793.9|85768.9|85778.6|85753.6|612
1625167500000|2021-07-01 19:25:00|85779.8|85754.8|85807|85782|85807.6|85782.6|85775.1|85750.1|622
1625167800000|2021-07-01 19:30:00|85806.9|85781.9|85820|85795|85837.4|85802.6|85803.4|85771.1|720
1625168100000|2021-07-01 19:35:00|85819.7|85794.7|85812.4|85787.4|85840.7|85802.7|85799.5|85767.5|672
1625168400000|2021-07-01 19:40:00|85813|85788|85826.4|85801.4|85838.9|85802.6|85811.5|85776|682
1625168700000|2021-07-01 19:45:00|85826.3|85801.3|85836.3|85811.3|85855.7|85816.3|85826.1|85786.1|726
1625169000000|2021-07-01 19:50:00|85836|85811|85849.9|85824.9|85851.3|85825.3|85835.5|85798.7|592
1625169300000|2021-07-01 19:55:00|85849.6|85824.6|85804.3|85754.3|85856.1|85826.6|85785.5|85745.9|803
1625169600000|2021-07-01 20:00:00|85804.6|85754.6|85839.9|85789.9|85840.2|85792.7|85799.9|85749.9|760
1625169900000|2021-07-01 20:05:00|85840.1|85790.1|85813|85788|85840.1|85791|85813|85774|525
1625170200000|2021-07-01 20:10:00|85812.3|85787.3|85829|85779|85831|85789.1|85812.3|85775.2|460
1625170500000|2021-07-01 20:15:00|85829.4|85779.4|85827.9|85777.9|85831.8|85792.7|85814.4|85776.3|350
1625170800000|2021-07-01 20:20:00|85827.7|85777.7|85792.1|85742.1|85827.8|85777.8|85789.3|85739.3|542
1625171100000|2021-07-01 20:25:00|85793.2|85743.2|85836.7|85786.7|85840.1|85790.1|85789.3|85739.3|556
1625171400000|2021-07-01 20:30:00|85838.1|85788.1|85825.8|85775.8|85839.4|85798.7|85821.4|85774|494
1625171700000|2021-07-01 20:35:00|85827.1|85777.1|85827.5|85777.5|85830.2|85791.7|85814|85773.9|450
1625172000000|2021-07-01 20:40:00|85825.7|85775.7|85834.8|85784.8|85840.3|85790.3|85816.1|85766.1|865
1625172300000|2021-07-01 20:45:00|85834.7|85784.7|85829.1|85779.1|85840.3|85790.3|85826.6|85776.6|798
1625172600000|2021-07-01 20:50:00|85827.9|85777.9|85829.8|85779.8|85832.8|85789.4|85813.9|85763.9|719
1625172900000|2021-07-01 20:55:00|85827.9|85777.9|85830.6|85735.8|85833.2|85778.3|85800.8|85722.3|481
1625173200000|2021-07-01 21:00:00|85817.1|85713.1|85817.5|85713.5|85845.1|85741.1|85813.1|85709.1|61
1625173500000|2021-07-01 21:05:00|85845.2|85741.2|85838.8|85734.8|85867.6|85763.6|85782.5|85678.5|262
1625173800000|2021-07-01 21:10:00|85838.7|85734.7|85824.7|85720.7|85863.3|85759.3|85800.4|85696.4|127
1625174100000|2021-07-01 21:15:00|85829.9|85725.9|85823.5|85719.5|85846.7|85742.7|85821.9|85717.9|93
1625174400000|2021-07-01 21:20:00|85824.5|85720.5|85845|85741|85851.9|85747.9|85817.1|85713.1|137
1625174700000|2021-07-01 21:25:00|85839.8|85735.8|85826.1|85722.1|85861|85757|85820.5|85717|232
1625175000000|2021-07-01 21:30:00|85827.4|85723.4|85831.7|85727.7|85845.2|85741.2|85817.5|85713.5|186
1625175300000|2021-07-01 21:35:00|85836.5|85732.5|85837|85733|85851.8|85747.8|85816|85712|181
1625175600000|2021-07-01 21:40:00|85834.4|85730.4|85822.8|85718.8|85855.1|85751.1|85815.1|85711.7|167
1625175900000|2021-07-01 21:45:00|85842.5|85738.5|85833.7|85729.7|85842.5|85753.6|85795.5|85719.1|250
1625176200000|2021-07-01 21:50:00|85836|85732|85789.9|85685.9|85854.8|85750.8|85775.5|85671.5|285
1625176500000|2021-07-01 21:55:00|85789.2|85685.2|85824.5|85720.5|85831.1|85727.1|85747.2|85643.2|396
1625176800000|2021-07-01 22:00:00|85828.4|85724.4|85794.9|85744.9|85830|85757.1|85792.2|85706.9|490
1625177100000|2021-07-01 22:05:00|85792.7|85742.7|85799.2|85749.2|85817.6|85754.6|85788.2|85738.2|650
1625177400000|2021-07-01 22:10:00|85797.8|85747.8|85793|85743|85819.4|85763.6|85790.3|85736.8|510
1625177700000|2021-07-01 22:15:00|85795.1|85745.1|85797.7|85747.7|85808.1|85758.1|85782.8|85732.8|473
1625178000000|2021-07-01 22:20:00|85797.6|85747.6|85811.1|85761.1|85818.2|85764.9|85792.5|85742.5|449
1625178300000|2021-07-01 22:25:00|85811|85761|85813.9|85763.9|85830.2|85780.2|85804.7|85754.7|437
1625178600000|2021-07-01 22:30:00|85815.8|85765.8|85797.1|85747.1|85851.1|85780.8|85797.1|85747.1|472
1625178900000|2021-07-01 22:35:00|85798.8|85748.8|85783.9|85733.9|85825.1|85756.8|85783.1|85733.1|356
1625179200000|2021-07-01 22:40:00|85790.4|85740.4|85792.3|85742.3|85807.5|85752.7|85784.2|85730|362
1625179500000|2021-07-01 22:45:00|85792.2|85742.2|85797.8|85747.8|85834.4|85757.5|85786.7|85733.7|364
1625179800000|2021-07-01 22:50:00|85798.6|85748.6|85787.7|85737.7|85827.6|85759.5|85779.3|85729.3|334
1625180100000|2021-07-01 22:55:00|85788.3|85738.3|85798.3|85748.3|85824.5|85759.6|85778.8|85728.8|414
1625180400000|2021-07-01 23:00:00|85799.9|85749.9|85816.3|85766.3|85835.8|85785.8|85795.9|85745.9|468
1625180700000|2021-07-01 23:05:00|85816.4|85766.4|85815.8|85765.8|85822|85772|85810.1|85760.1|335
1625181000000|2021-07-01 23:10:00|85815.4|85765.4|85817.9|85767.9|85819.5|85769.5|85807|85757|374
1625181300000|2021-07-01 23:15:00|85819.7|85769.7|85832.1|85782.1|85838.5|85794.8|85817.4|85767.4|495
1625181600000|2021-07-01 23:20:00|85833|85783|85839.7|85789.7|85843.4|85793.4|85814|85773.9|607
1625181900000|2021-07-01 23:25:00|85839.2|85789.2|85832.1|85782.1|85839.5|85789.5|85824.2|85774.2|466
1625182200000|2021-07-01 23:30:00|85832.3|85782.3|85830.8|85780.8|85844.2|85794.2|85830.4|85780.4|455
1625182500000|2021-07-01 23:35:00|85830.3|85780.3|85825.1|85775.1|85833.8|85790.5|85812.8|85772|341
1625182800000|2021-07-01 23:40:00|85826.2|85776.2|85820|85770|85828.6|85778.6|85814.9|85764.9|520
1625183100000|2021-07-01 23:45:00|85820.1|85770.1|85821.9|85771.9|85825.8|85782|85806|85766.4|439
1625183400000|2021-07-01 23:50:00|85822.2|85772.2|85845|85795|85854.6|85804.6|85821|85771|497
1625183700000|2021-07-01 23:55:00|85846.2|85796.2|85848.6|85798.6|85853.3|85810|85834.1|85793.5|471
1625184000000|2021-07-02 00:00:00|85850|85800|85867.4|85817.4|85872.8|85825.9|85831.5|85784.3|649
1625184300000|2021-07-02 00:05:00|85867.2|85817.2|85859.3|85809.3|85869.7|85823.8|85848.8|85804.7|577
1625184600000|2021-07-02 00:10:00|85859.1|85809.1|85861.4|85811.4|85863.2|85813.2|85854.8|85804.8|504
1625184900000|2021-07-02 00:15:00|85861.6|85811.6|85858.3|85808.3|85869.1|85821.5|85838.8|85801.5|615
1625185200000|2021-07-02 00:20:00|85858|85808|85862.7|85812.7|85869.3|85824.3|85849|85807.6|590
1625185500000|2021-07-02 00:25:00|85862.9|85812.9|85865.7|85815.7|85884.9|85834.9|85859.5|85809.5|638
1625185800000|2021-07-02 00:30:00|85867.7|85817.7|85854.8|85804.8|85867.7|85832.2|85842.1|85804.1|634
1625186100000|2021-07-02 00:35:00|85854.9|85804.9|85849.3|85799.3|85856.1|85815.7|85832.5|85787.9|572
1625186400000|2021-07-02 00:40:00|85849.2|85799.2|85838.1|85788.1|85855.9|85805.9|85832.6|85782.6|622
1625186700000|2021-07-02 00:45:00|85837.9|85787.9|85851.4|85801.4|85853.6|85810.1|85827.8|85786.4|604
1625187000000|2021-07-02 00:50:00|85851.7|85801.7|85849.9|85799.9|85865.4|85815.4|85839.8|85789.8|787
1625187300000|2021-07-02 00:55:00|85852.2|85802.2|85865.7|85815.7|85869.8|85819.8|85850.3|85800.3|668
1625187600000|2021-07-02 01:00:00|85867.1|85817.1|85844.7|85794.7|85877.4|85827.8|85837.4|85787.4|942
1625187900000|2021-07-02 01:05:00|85844.2|85794.2|85858.3|85808.3|85870.8|85831.3|85812.9|85774.5|806
1625188200000|2021-07-02 01:10:00|85857.8|85807.8|85855.5|85805.5|85861.3|85811.3|85847.2|85797.2|707
1625188500000|2021-07-02 01:15:00|85855.6|85805.6|85843.2|85793.2|85856.3|85813.2|85836|85790.8|704
1625188800000|2021-07-02 01:20:00|85829.5|85804.5|85854.6|85804.6|85860.4|85817.1|85829.2|85790.2|679
1625189100000|2021-07-02 01:25:00|85854.2|85804.2|85847.7|85797.7|85856.9|85817.5|85840.4|85790.4|569
1625189400000|2021-07-02 01:30:00|85847.2|85797.2|85855.7|85805.7|85860.9|85810.9|85833.6|85795.8|724
1625189700000|2021-07-02 01:35:00|85856|85806|85855.2|85805.2|85860.8|85819.3|85838.5|85798.3|733
1625190000000|2021-07-02 01:40:00|85855.3|85805.3|85858.7|85808.7|85868|85829.8|85838.3|85802.7|745
1625190300000|2021-07-02 01:45:00|85858.8|85808.8|85851.8|85801.8|85876.1|85827.9|85845|85798.5|783
1625190600000|2021-07-02 01:50:00|85852.2|85802.2|85858.6|85808.6|85870.9|85832.1|85842.6|85802.2|748
1625190900000|2021-07-02 01:55:00|85859.2|85809.2|85852.8|85827.8|85872.8|85833.5|85851.9|85808.7|683
1625191200000|2021-07-02 02:00:00|85852.5|85827.5|85855.1|85830.1|85886.6|85847.6|85852.4|85818|764
1625191500000|2021-07-02 02:05:00|85855.3|85830.3|85884|85834|85886.5|85842.7|85854.1|85816.6|673
1625191800000|2021-07-02 02:10:00|85884.1|85834.1|85866.5|85816.5|85884.3|85838|85853.1|85808.8|619
1625192100000|2021-07-02 02:15:00|85866.3|85816.3|85868.7|85818.7|85875.1|85836.1|85852.5|85810.8|642
1625192400000|2021-07-02 02:20:00|85868.6|85818.6|85873.9|85823.9|85876.1|85836|85851.3|85814.8|516
1625192700000|2021-07-02 02:25:00|85874.4|85824.4|85863.4|85838.4|85878.3|85839.7|85854.7|85818|548
1625193000000|2021-07-02 02:30:00|85863.3|85838.3|85865|85815|85881|85840.8|85850.7|85812.5|641
1625193300000|2021-07-02 02:35:00|85864.8|85814.8|85858.8|85808.8|85866.4|85827.6|85840.4|85800.2|685
1625193600000|2021-07-02 02:40:00|85858.7|85808.7|85875.2|85825.2|85878.4|85834.2|85847.6|85808.7|654
1625193900000|2021-07-02 02:45:00|85873.6|85823.6|85858.3|85833.3|85885.7|85835.7|85857.3|85820.1|537
1625194200000|2021-07-02 02:50:00|85858|85833|85868.6|85843.6|85888.6|85846.1|85857.8|85820|500
1625194500000|2021-07-02 02:55:00|85870.6|85845.6|85884.9|85834.9|85892.7|85851.4|85867.8|85825.4|811
1625194800000|2021-07-02 03:00:00|85885.9|85835.9|85876|85826|85886.6|85838.8|85862|85822|476
1625195100000|2021-07-02 03:05:00|85875.9|85825.9|85885.8|85835.8|85889.2|85842|85861.6|85824.2|498
1625195400000|2021-07-02 03:10:00|85886|85836|85885.1|85835.1|85889.1|85848.8|85866.6|85828.4|624
1625195700000|2021-07-02 03:15:00|85883.5|85833.5|85879.5|85829.5|85889.4|85851|85865.4|85827.3|549
1625196000000|2021-07-02 03:20:00|85878.7|85828.7|85872.8|85822.8|85884.5|85842.4|85860.8|85820.4|430
1625196300000|2021-07-02 03:25:00|85872.6|85822.6|85873.2|85823.2|85880.7|85838.8|85860.1|85821.9|519
1625196600000|2021-07-02 03:30:00|85873.3|85823.3|85875.8|85825.8|85883.5|85840.9|85864.4|85823.2|503
1625196900000|2021-07-02 03:35:00|85875.4|85825.4|85869.2|85819.2|85879.3|85832.4|85852.2|85813.5|572
1625197200000|2021-07-02 03:40:00|85870.7|85820.7|85866.9|85816.9|85873.9|85834|85854.3|85812.4|652
1625197500000|2021-07-02 03:45:00|85867.1|85817.1|85873.9|85823.9|85880.2|85830.2|85850.2|85811.7|590
1625197800000|2021-07-02 03:50:00|85873.1|85823.1|85876.4|85826.4|85878|85828|85872|85822|420
1625198100000|2021-07-02 03:55:00|85876.3|85826.3|85854|85804|85876.8|85826.8|85823.5|85773.5|648
1625198400000|2021-07-02 04:00:00|85854.4|85804.4|85839.8|85789.8|85856.5|85806.5|85815.8|85765.8|731
1625198700000|2021-07-02 04:05:00|85840|85790|85865.7|85815.7|85866.5|85816.5|85833.2|85783.2|666
1625199000000|2021-07-02 04:10:00|85866.1|85816.1|85860.6|85810.6|85869.9|85819.9|85857.8|85807.8|663
1625199300000|2021-07-02 04:15:00|85859.9|85809.9|85864.3|85814.3|85869.4|85819.4|85859.1|85809.1|632
1625199600000|2021-07-02 04:20:00|85864.4|85814.4|85862.7|85812.7|85867.3|85817.3|85859.5|85809.5|542
1625199900000|2021-07-02 04:25:00|85862.6|85812.6|85868.7|85818.7|85870.6|85820.6|85860.4|85810.4|498
1625200200000|2021-07-02 04:30:00|85867.7|85817.7|85867.4|85817.4|85872.4|85832.1|85853.3|85815.5|493
1625200500000|2021-07-02 04:35:00|85867.8|85817.8|85910|85860|85915.1|85865.1|85853|85810.3|570
1625200800000|2021-07-02 04:40:00|85910.2|85860.2|85861.7|85811.7|85910.2|85860.2|85860.1|85810.1|589
1625201100000|2021-07-02 04:45:00|85862.3|85812.3|85861.9|85811.9|85868.6|85824|85846.6|85809.2|478
1625201400000|2021-07-02 04:50:00|85862.5|85812.5|85866.7|85816.7|85866.8|85816.8|85857.5|85807.5|445
1625201700000|2021-07-02 04:55:00|85865.4|85815.4|85899.8|85849.8|85908.7|85858.7|85863.4|85813.4|516
1625202000000|2021-07-02 05:00:00|85899.7|85849.7|85897.9|85847.9|85906.3|85856.3|85897.7|85847.7|467
1625202300000|2021-07-02 05:05:00|85898.1|85848.1|85897.6|85847.6|85904.1|85854.1|85896.8|85846.8|433
1625202600000|2021-07-02 05:10:00|85897.5|85847.5|85852.2|85802.2|85898.4|85848.4|85837.5|85787.5|974
1625202900000|2021-07-02 05:15:00|85851.5|85801.5|85846.9|85796.9|85859|85809|85823.5|85773.5|1112
1625203200000|2021-07-02 05:20:00|85849|85799|85895.3|85845.3|85900.6|85850.6|85835.8|85785.8|1105
1625203500000|2021-07-02 05:25:00|85897.2|85847.2|85852.3|85802.3|85898.3|85848.3|85821.9|85771.9|913
1625203800000|2021-07-02 05:30:00|85852.4|85802.4|85882.9|85832.9|85897.3|85847.3|85827.4|85777.4|910
1625204100000|2021-07-02 05:35:00|85883|85833|85890.2|85840.2|85900.3|85850.3|85881.9|85831.9|709
1625204400000|2021-07-02 05:40:00|85890.3|85840.3|85880.3|85830.3|85895.4|85845.4|85825.6|85775.6|715
1625204700000|2021-07-02 05:45:00|85880.2|85830.2|85890|85840|85891.6|85841.6|85877.6|85827.6|769
1625205000000|2021-07-02 05:50:00|85890.1|85840.1|85901.5|85851.5|85901.5|85851.5|85888.2|85838.2|708
1625205300000|2021-07-02 05:55:00|85901.6|85851.6|85933.6|85883.6|85939.6|85889.6|85900.4|85850.4|889
1625205600000|2021-07-02 06:00:00|85934.9|85884.9|85905.6|85880.6|85946.3|85916.9|85898.9|85862.4|947
1625205900000|2021-07-02 06:05:00|85905.5|85880.5|85882|85857|85915.3|85880.6|85869|85837.8|761
1625206200000|2021-07-02 06:10:00|85881.1|85856.1|85883.4|85858.4|85889.3|85864.3|85865.2|85830|761
1625206500000|2021-07-02 06:15:00|85876.4|85851.4|85853.1|85828.1|85876.4|85851.4|85832.5|85803.5|936
1625206800000|2021-07-02 06:20:00|85852.9|85827.9|85824.9|85799.9|85866.2|85841.2|85822.9|85797.9|889
1625207100000|2021-07-02 06:25:00|85825.9|85800.9|85839.3|85814.3|85861.3|85836.3|85825.7|85800.7|841
1625207400000|2021-07-02 06:30:00|85838.2|85813.2|85824.8|85799.8|85846.9|85821.9|85818.4|85793.4|877
1625207700000|2021-07-02 06:35:00|85824.9|85799.9|85817.2|85792.2|85825.1|85800.1|85804.7|85779.7|724
1625208000000|2021-07-02 06:40:00|85813.6|85788.6|85853.7|85828.7|85853.7|85828.7|85804.4|85779.4|852
1625208300000|2021-07-02 06:45:00|85853.6|85828.6|85885.9|85860.9|85887.4|85862.4|85849.4|85824.4|815
1625208600000|2021-07-02 06:50:00|85886.3|85861.3|85907|85882|85920.3|85885.3|85884.3|85859.3|752
1625208900000|2021-07-02 06:55:00|85906.8|85881.8|85901.6|85876.6|85924.1|85899.1|85890.4|85865.4|782
1625209200000|2021-07-02 07:00:00|85901.2|85876.2|85973.6|85948.6|85980.7|85955.7|85901.2|85876.2|1073
1625209500000|2021-07-02 07:05:00|85973.3|85948.3|85996.9|85971.9|86007.3|85982.3|85943.6|85918.6|1000
1625209800000|2021-07-02 07:10:00|85996.7|85971.7|86022.5|85997.5|86023.2|85998.2|85977.3|85952.3|1017
1625210100000|2021-07-02 07:15:00|86021.7|85996.7|85973|85948|86030.1|86005.1|85971.7|85946.7|1012
1625210400000|2021-07-02 07:20:00|85972.7|85947.7|85991.6|85966.6|86000.1|85975.1|85964.8|85939.8|951
1625210700000|2021-07-02 07:25:00|85991.3|85966.3|85998.5|85973.5|86021.9|85996.9|85988.4|85963.4|1036
1625211000000|2021-07-02 07:30:00|85998.9|85973.9|86002.9|85977.9|86018.1|85993.1|85991|85966|878
1625211300000|2021-07-02 07:35:00|86002.7|85977.7|86009.7|85984.7|86020.7|85995.7|85991.9|85966.9|867
1625211600000|2021-07-02 07:40:00|86011.3|85986.3|85996.8|85971.8|86013|85988|85993.2|85968.2|906
1625211900000|2021-07-02 07:45:00|85994.4|85969.4|85971.1|85946.1|86006.9|85981.9|85962.9|85937.9|881
1625212200000|2021-07-02 07:50:00|85970.5|85945.5|85957.2|85932.2|85975.3|85950.3|85951.6|85926.6|787
1625212500000|2021-07-02 07:55:00|85957.4|85932.4|85969.2|85944.2|85987|85962|85947.8|85922.8|972
1625212800000|2021-07-02 08:00:00|85968.1|85943.1|85967.1|85942.1|85978.9|85953.9|85954.3|85924.6|963
1625213100000|2021-07-02 08:05:00|85967.2|85942.2|85924.1|85899.1|85978.2|85953.2|85917.9|85892.9|1041
1625213400000|2021-07-02 08:10:00|85926.1|85901.1|85915.3|85890.3|85927.5|85902.5|85900.1|85875.1|1005
1625213700000|2021-07-02 08:15:00|85915|85890|85954.1|85929.1|85978.3|85953.3|85915|85890|935
1625214000000|2021-07-02 08:20:00|85954|85929|85967.5|85942.5|85969|85944|85941.7|85916.7|938
1625214300000|2021-07-02 08:25:00|85967.3|85942.3|85953.3|85928.3|85990.7|85965.7|85952.7|85927.7|1048
1625214600000|2021-07-02 08:30:00|85953.9|85928.9|85944.7|85919.7|85966.8|85941.8|85940|85915|950
1625214900000|2021-07-02 08:35:00|85945|85920|85945.3|85920.3|85948.7|85923.7|85912.8|85887.8|945
1625215200000|2021-07-02 08:40:00|85944.9|85919.9|85977.3|85952.3|85981.4|85956.4|85929.9|85904.9|941
1625215500000|2021-07-02 08:45:00|85977.6|85952.6|85994.9|85969.9|85996|85971|85961.2|85936.2|824
1625215800000|2021-07-02 08:50:00|85994.7|85969.7|85993.2|85968.2|86008|85983|85980.5|85955.5|752
1625216100000|2021-07-02 08:55:00|85993.3|85968.3|85997.5|85972.5|86004.1|85979.1|85983.8|85958.8|906
1625216400000|2021-07-02 09:00:00|85997.9|85972.9|86027.8|86002.8|86029|86004|85995.3|85970.3|903
1625216700000|2021-07-02 09:05:00|86028|86003|86018.8|85993.8|86030.2|86005.2|86013.8|85988.8|823
1625217000000|2021-07-02 09:10:00|86018.6|85993.6|85986.1|85961.1|86023.8|85998.8|85977.5|85952.5|755
1625217300000|2021-07-02 09:15:00|85985.7|85960.7|86001.7|85976.7|86002.2|85977.2|85975.9|85950.9|759
1625217600000|2021-07-02 09:20:00|86000.6|85975.6|86011.9|85986.9|86026.8|86001.8|85971.7|85946.7|884
1625217900000|2021-07-02 09:25:00|86011|85986|86006.5|85981.5|86020.8|85995.8|85981.5|85956.5|886
1625218200000|2021-07-02 09:30:00|86006.3|85981.3|85986.7|85961.7|86014.4|85989.4|85981.8|85956.8|851
1625218500000|2021-07-02 09:35:00|85986.6|85961.6|85969.1|85944.1|85991.7|85966.7|85954|85929|877
1625218800000|2021-07-02 09:40:00|85968.8|85943.8|85965.9|85940.9|85974.2|85949.2|85962.8|85937.8|748
1625219100000|2021-07-02 09:45:00|85965.6|85940.6|85936.1|85911.1|85966.9|85941.9|85933.4|85908.4|894
1625219400000|2021-07-02 09:50:00|85935.5|85910.5|85935.7|85910.7|85946.9|85921.9|85908.3|85883.3|833
1625219700000|2021-07-02 09:55:00|85934.9|85909.9|85931.9|85906.9|85957.6|85932.6|85921.7|85884.3|896
1625220000000|2021-07-02 10:00:00|85932|85907|85925.7|85900.7|85941.8|85916.8|85916.6|85891.6|885
1625220300000|2021-07-02 10:05:00|85925.3|85900.3|85913.3|85888.3|85926.6|85901.6|85909.5|85884.5|748
1625220600000|2021-07-02 10:10:00|85912.9|85887.9|85890|85865|85915.2|85890.2|85879.8|85854.8|839
1625220900000|2021-07-02 10:15:00|85890.5|85865.5|85897.1|85872.1|85928.9|85903.9|85886.7|85861.7|841
1625221200000|2021-07-02 10:20:00|85897|85872|85934.6|85909.6|85953.9|85928.9|85887.4|85862.4|887
1625221500000|2021-07-02 10:25:00|85935.2|85910.2|85932.9|85907.9|85957.7|85932.7|85927|85902|845
1625221800000|2021-07-02 10:30:00|85933.3|85908.3|85938.8|85913.8|85943.3|85918.3|85918.9|85893.9|757
1625222100000|2021-07-02 10:35:00|85939|85914|85918.9|85893.9|85944.6|85919.6|85915.7|85890.7|842
1625222400000|2021-07-02 10:40:00|85919|85894|85903.6|85878.6|85920.2|85895.2|85897.6|85872.6|749
1625222700000|2021-07-02 10:45:00|85903|85878|85902.9|85877.9|85915.8|85890.8|85895.6|85870.6|739
1625223000000|2021-07-02 10:50:00|85902.8|85877.8|85906.1|85881.1|85915.9|85890.9|85891.7|85866.7|897
1625223300000|2021-07-02 10:55:00|85907.3|85882.3|85941.1|85916.1|85944.6|85919.6|85898.6|85873.6|952
1625223600000|2021-07-02 11:00:00|85941|85916|85894.6|85869.6|85949.8|85924.8|85894.3|85869.3|963
1625223900000|2021-07-02 11:05:00|85894.4|85869.4|85875.1|85850.1|85901.5|85876.5|85874.3|85849.3|881
1625224200000|2021-07-02 11:10:00|85874.9|85849.9|85834.4|85809.4|85886.5|85861.5|85833.5|85808.5|874
1625224500000|2021-07-02 11:15:00|85835|85810|85857.6|85832.6|85859.7|85834.7|85824.4|85799.4|792
1625224800000|2021-07-02 11:20:00|85857.7|85832.7|85874.5|85849.5|85878.9|85853.9|85848.2|85823.2|795
1625225100000|2021-07-02 11:25:00|85873.6|85848.6|85900.8|85875.8|85911|85886|85864.9|85839.9|729
1625225400000|2021-07-02 11:30:00|85899.9|85874.9|85920.4|85895.4|85934.9|85909.9|85889.3|85864.3|844
1625225700000|2021-07-02 11:35:00|85921.3|85896.3|85948.3|85923.3|85949.2|85924.2|85914.8|85889.8|749
1625226000000|2021-07-02 11:40:00|85948.1|85923.1|85922.2|85897.2|85948.9|85923.9|85921.3|85896.3|750
1625226300000|2021-07-02 11:45:00|85922.4|85897.4|85925|85900|85944.3|85919.3|85911.8|85886.8|868
1625226600000|2021-07-02 11:50:00|85923.7|85898.7|85979.1|85954.1|85981.6|85956.6|85920.8|85895.8|887
1625226900000|2021-07-02 11:55:00|85978.5|85953.5|85955.8|85930.8|85983.2|85958.2|85941.3|85916.3|953
1625227200000|2021-07-02 12:00:00|85955.4|85930.4|85960.3|85935.3|85963.6|85938.6|85926.3|85901.3|950
1625227500000|2021-07-02 12:05:00|85960.4|85935.4|85943.5|85918.5|85993.6|85968.6|85941.1|85916.1|1014
1625227800000|2021-07-02 12:10:00|85943.1|85918.1|85935|85910|85953.4|85928.4|85925.6|85900.6|962
1625228100000|2021-07-02 12:15:00|85935.1|85910.1|85905|85880|85940.6|85915.6|85902.5|85877.5|950
1625228400000|2021-07-02 12:20:00|85909.2|85884.2|85919.5|85894.5|85927|85902|85904|85879|906
1625228700000|2021-07-02 12:25:00|85919.2|85894.2|85919.4|85815.4|85953.1|85905.9|85894.9|85815.4|1049
1625229000000|2021-07-02 12:30:00|85935.2|85831.2|85679.3|85629.3|86035.4|85985.4|85672.5|85622.5|1308
1625229300000|2021-07-02 12:35:00|85678.3|85628.3|85674.4|85649.4|85770.1|85733.4|85601.1|85551.1|1277
1625229600000|2021-07-02 12:40:00|85675.4|85650.4|85653.5|85628.5|85728.6|85700.9|85634|85609|1231
1625229900000|2021-07-02 12:45:00|85652.4|85627.4|85774.5|85749.5|85780.4|85755.4|85651.2|85626.2|1230
1625230200000|2021-07-02 12:50:00|85776.9|85751.9|85721.4|85696.4|85821.2|85796.2|85704.1|85679.1|1230
1625230500000|2021-07-02 12:55:00|85719.8|85694.8|85698.5|85673.5|85753.8|85728.8|85670.3|85645.3|1211
1625230800000|2021-07-02 13:00:00|85698.3|85673.3|85679.2|85654.2|85698.3|85673.3|85617.5|85592.5|1248
1625231100000|2021-07-02 13:05:00|85679.3|85654.3|85674.1|85649.1|85686.5|85661.5|85640.8|85615.8|1195
1625231400000|2021-07-02 13:10:00|85671.8|85646.8|85684.2|85659.2|85696.6|85671.6|85650.1|85625.1|1187
1625231700000|2021-07-02 13:15:00|85684.8|85659.8|85614.4|85589.4|85690.8|85665.8|85607.1|85582.1|1159
1625232000000|2021-07-02 13:20:00|85617.7|85592.7|85665|85640|85666.5|85641.5|85579.1|85554.1|1159
1625232300000|2021-07-02 13:25:00|85667.2|85642.2|85824.1|85799.1|85843.1|85799.4|85660.8|85635.8|1218
1625232600000|2021-07-02 13:30:00|85822.6|85797.6|85827.9|85802.9|85850.2|85825.2|85776.7|85751.7|1199
1625232900000|2021-07-02 13:35:00|85828.6|85803.6|85872.9|85847.9|85906.5|85881.5|85825.8|85800.8|1213
1625233200000|2021-07-02 13:40:00|85873.2|85848.2|85910.3|85885.3|85935.9|85910.9|85872.5|85847.5|1164
1625233500000|2021-07-02 13:45:00|85910.4|85885.4|85902.1|85877.1|85914.4|85889.4|85851.3|85826.3|1557
1625233800000|2021-07-02 13:50:00|85902.2|85877.2|85883.2|85858.2|85945.4|85920.4|85876.1|85851.1|1754
1625234100000|2021-07-02 13:55:00|85883.7|85858.7|85811.3|85761.3|85888.9|85863.9|85775.6|85747.3|1713
1625234400000|2021-07-02 14:00:00|85810.8|85760.8|85852.2|85827.2|85855.5|85830.5|85793.5|85753.8|1842
1625234700000|2021-07-02 14:05:00|85851.5|85826.5|85885.4|85860.4|85887.1|85862.1|85828.2|85803.2|1660
1625235000000|2021-07-02 14:10:00|85886.6|85861.6|85862.4|85837.4|85898.8|85873.8|85854.4|85829.4|1729
1625235300000|2021-07-02 14:15:00|85862.5|85837.5|85787.1|85762.1|85875.8|85850.8|85784|85759|1844
1625235600000|2021-07-02 14:20:00|85787.9|85762.9|85739.7|85714.7|85804.3|85779.3|85733.4|85708.4|1760
1625235900000|2021-07-02 14:25:00|85739.4|85714.4|85704.7|85679.7|85747.8|85722.8|85695.9|85670.9|1691
1625236200000|2021-07-02 14:30:00|85704.5|85679.5|85734.8|85709.8|85749.3|85724.3|85688.9|85663.9|1566
1625236500000|2021-07-02 14:35:00|85734.9|85709.9|85779.7|85754.7|85799.5|85774.5|85733.7|85708.7|1549
1625236800000|2021-07-02 14:40:00|85780.2|85755.2|85803.1|85778.1|85820.1|85795.1|85765.8|85740.8|1594
1625237100000|2021-07-02 14:45:00|85802.7|85777.7|85789.6|85764.6|85808.9|85783.9|85760.9|85735.9|1655
1625237400000|2021-07-02 14:50:00|85789.5|85764.5|85759.9|85734.9|85799.8|85774.8|85749.3|85724.3|1483
1625237700000|2021-07-02 14:55:00|85759.2|85734.2|85692|85667|85762.7|85737.7|85637.9|85612.9|1808
1625238000000|2021-07-02 15:00:00|85693.8|85668.8|85672.4|85647.4|85703.3|85678.3|85658.2|85633.2|1899
1625238300000|2021-07-02 15:05:00|85672.6|85647.6|85634.4|85609.4|85673.8|85648.8|85633.7|85608.7|1528
1625238600000|2021-07-02 15:10:00|85634.5|85609.5|85600.2|85575.2|85638.4|85613.4|85575.1|85550.1|1470
1625238900000|2021-07-02 15:15:00|85600.4|85575.4|85566.3|85541.3|85605|85580|85564.7|85539.7|1319
1625239200000|2021-07-02 15:20:00|85566.4|85541.4|85612.3|85587.3|85615.6|85590.6|85527.5|85502.5|1574
1625239500000|2021-07-02 15:25:00|85612|85587|85562.2|85537.2|85615.3|85590.3|85558.1|85533.1|1303
1625239800000|2021-07-02 15:30:00|85562.1|85537.1|85561.3|85536.3|85578.7|85553.7|85538|85513|1242
1625240100000|2021-07-02 15:35:00|85565|85540|85549.3|85524.3|85576|85551|85542.3|85507.6|1530
1625240400000|2021-07-02 15:40:00|85549.8|85524.8|85571.5|85546.5|85596.1|85567.4|85543.8|85518.8|1349
1625240700000|2021-07-02 15:45:00|85572.5|85547.5|85561.6|85536.6|85574.7|85549.7|85547.2|85522.2|1363
1625241000000|2021-07-02 15:50:00|85562.7|85537.7|85564.7|85539.7|85575.1|85550.1|85549.7|85524.7|1377
1625241300000|2021-07-02 15:55:00|85564.5|85539.5|85580.5|85555.5|85582.9|85557.9|85555.9|85530.9|1290
1625241600000|2021-07-02 16:00:00|85581.2|85556.2|85573.3|85548.3|85589.1|85564.1|85566.9|85541.9|927
1625241900000|2021-07-02 16:05:00|85573.5|85548.5|85613.8|85588.8|85617.4|85592.4|85572.6|85547.6|1052
1625242200000|2021-07-02 16:10:00|85614.2|85589.2|85665.3|85640.3|85682.7|85650|85611.3|85586.3|1163
1625242500000|2021-07-02 16:15:00|85666.5|85641.5|85648|85623|85682.9|85644.2|85643.8|85618.8|1057
1625242800000|2021-07-02 16:20:00|85648.4|85623.4|85650.3|85625.3|85654.8|85629.8|85646.4|85621.4|809
1625243100000|2021-07-02 16:25:00|85649.9|85624.9|85637.5|85612.5|85654.5|85629.5|85629.5|85604.5|847
1625243400000|2021-07-02 16:30:00|85637.4|85612.4|85622.8|85597.8|85642.7|85617.7|85608.3|85571.5|1078
1625243700000|2021-07-02 16:35:00|85623.2|85598.2|85618.2|85593.2|85624.7|85599.7|85617.4|85592.4|739
1625244000000|2021-07-02 16:40:00|85618.8|85593.8|85626.2|85601.2|85634.5|85609.5|85618|85593|817
1625244300000|2021-07-02 16:45:00|85626.4|85601.4|85631.4|85606.4|85632.4|85607.4|85614.2|85589.2|1068
1625244600000|2021-07-02 16:50:00|85631|85606|85629.1|85604.1|85632.5|85607.5|85611.4|85586.4|1097
1625244900000|2021-07-02 16:55:00|85628.9|85603.9|85580.5|85555.5|85630.2|85605.2|85537.5|85499.7|1365
1625245200000|2021-07-02 17:00:00|85581.2|85556.2|85579.9|85554.9|85634.4|85597.3|85578.5|85544.9|1443
1625245500000|2021-07-02 17:05:00|85580.1|85555.1|85535.7|85510.7|85580.1|85555.1|85535.7|85510.7|1194
1625245800000|2021-07-02 17:10:00|85535.2|85510.2|85536.1|85511.1|85536.6|85511.6|85522.4|85497.4|1132
1625246100000|2021-07-02 17:15:00|85536.5|85511.5|85536.4|85511.4|85540.3|85515.3|85525.9|85500.9|913
1625246400000|2021-07-02 17:20:00|85536.6|85511.6|85529.1|85504.1|85536.7|85511.7|85521|85496|817
1625246700000|2021-07-02 17:25:00|85528.8|85503.8|85507.6|85482.6|85529.4|85504.4|85503.8|85478.8|955
1625247000000|2021-07-02 17:30:00|85506.4|85481.4|85471.5|85446.5|85506.4|85481.4|85464.5|85439.5|1195
1625247300000|2021-07-02 17:35:00|85471.8|85446.8|85459.7|85434.7|85476.2|85451.2|85454.5|85417.6|1083
1625247600000|2021-07-02 17:40:00|85460.4|85435.4|85461|85436|85471.9|85446.9|85457.5|85432.5|919
1625247900000|2021-07-02 17:45:00|85461.4|85436.4|85448.6|85423.6|85466.7|85441.7|85447.7|85422.7|1034
1625248200000|2021-07-02 17:50:00|85448.8|85423.8|85423|85398|85450.4|85425.4|85400.7|85367.5|1342
1625248500000|2021-07-02 17:55:00|85422.9|85397.9|85402.3|85377.3|85435.7|85402.1|85399.4|85369.4|996
1625248800000|2021-07-02 18:00:00|85402.8|85377.8|85369.7|85344.7|85404.7|85379.7|85362.9|85328.1|1055
1625249100000|2021-07-02 18:05:00|85370.6|85345.6|85354.5|85329.5|85383.1|85345.7|85348.4|85313.1|797
1625249400000|2021-07-02 18:10:00|85353.3|85328.3|85354.9|85329.9|85363.6|85333|85347.2|85313.6|925
1625249700000|2021-07-02 18:15:00|85354.7|85329.7|85383.4|85358.4|85394.2|85369.2|85352.3|85323.4|1101
1625250000000|2021-07-02 18:20:00|85382.9|85357.9|85358.4|85333.4|85383.7|85358.7|85351.2|85326.2|1180
1625250300000|2021-07-02 18:25:00|85358.8|85333.8|85359.5|85334.5|85368.9|85343.9|85353.2|85328.2|987
1625250600000|2021-07-02 18:30:00|85359|85334|85369.1|85344.1|85372.8|85347.8|85353|85318.8|922
1625250900000|2021-07-02 18:35:00|85368.1|85343.1|85360.8|85335.8|85369.2|85344.2|85355.6|85330.6|633
1625251200000|2021-07-02 18:40:00|85360.9|85335.9|85354.9|85329.9|85371.8|85338|85351.7|85315.7|587
1625251500000|2021-07-02 18:45:00|85353.9|85328.9|85402.8|85377.8|85411.3|85378.9|85353.9|85328.5|847
1625251800000|2021-07-02 18:50:00|85402.9|85377.9|85428.4|85403.4|85440.7|85405.5|85400.2|85365.3|1084
1625252100000|2021-07-02 18:55:00|85428.3|85403.3|85427.7|85402.7|85460.5|85421.3|85421.5|85390.1|1062
1625252400000|2021-07-02 19:00:00|85427.3|85402.3|85445.3|85395.3|85451.4|85416.1|85425.7|85389.5|1000
1625252700000|2021-07-02 19:05:00|85445.6|85395.6|85414.1|85389.1|85446.6|85403.4|85412|85376|588
1625253000000|2021-07-02 19:10:00|85413.8|85388.8|85431.2|85381.2|85435.1|85396.5|85413.2|85377.9|692
1625253300000|2021-07-02 19:15:00|85431.5|85381.5|85411.6|85386.6|85431.5|85396.4|85404|85367.2|563
1625253600000|2021-07-02 19:20:00|85412.2|85387.2|85411.7|85386.7|85430.2|85392.8|85408.2|85369.8|551
1625253900000|2021-07-02 19:25:00|85411.8|85386.8|85432.7|85382.7|85435.7|85399.1|85411.8|85375.5|662
1625254200000|2021-07-02 19:30:00|85433.1|85383.1|85427.5|85402.5|85442|85402.6|85416.5|85380.6|625
1625254500000|2021-07-02 19:35:00|85429.9|85404.9|85441.8|85391.8|85446|85408.6|85422.5|85384.5|735
1625254800000|2021-07-02 19:40:00|85441.7|85391.7|85462.6|85412.6|85464|85423.2|85425.5|85387.6|795
1625255100000|2021-07-02 19:45:00|85462.1|85412.1|85462.4|85412.4|85466.4|85429.3|85444.3|85406.9|825
1625255400000|2021-07-02 19:50:00|85462.1|85412.1|85447.8|85422.8|85466.4|85429.7|85436.6|85400|649
1625255700000|2021-07-02 19:55:00|85447.2|85422.2|85436.8|85386.8|85462.4|85429.5|85423.6|85384.9|861
1625256000000|2021-07-02 20:00:00|85437.4|85387.4|85426.9|85376.9|85440.8|85390.8|85422.1|85372.1|1482
1625256300000|2021-07-02 20:05:00|85425.8|85375.8|85450.8|85400.8|85451.6|85414.6|85425.7|85375.7|896
1625256600000|2021-07-02 20:10:00|85450.7|85400.7|85426.1|85376.1|85450.8|85400.8|85421.8|85371.8|984
1625256900000|2021-07-02 20:15:00|85426.4|85376.4|85429.1|85379.1|85437.7|85391.3|85416.3|85373.8|1049
1625257200000|2021-07-02 20:20:00|85430|85380|85450.3|85400.3|85461.2|85411.2|85416.5|85378.2|1053
1625257500000|2021-07-02 20:25:00|85449.3|85399.3|85447.3|85397.3|85457.6|85407.6|85443.9|85393.9|1583
1625257800000|2021-07-02 20:30:00|85445.3|85395.3|85459.9|85409.9|85470.8|85416|85443.1|85390|1001
1625258100000|2021-07-02 20:35:00|85460.1|85410.1|85446.4|85396.4|85469.5|85416.6|85442.1|85383.2|679
1625258400000|2021-07-02 20:40:00|85443|85393|85453.2|85403.2|85465.8|85415.8|85443|85393|314
1625258700000|2021-07-02 20:45:00|85454|85404|85472|85422|85487|85422.1|85451|85388.6|517
1625259000000|2021-07-02 20:50:00|85471.8|85421.8|85445.8|85395.8|85480.8|85422.1|85444|85371.2|666
1625259300000|2021-07-02 20:55:00|85446|85396|85469.9|85365.9|85487.6|85417.6|85446|85352|477
1625428800000|2021-07-04 20:00:00|85430.9|85301.9|85430.9|85301.9|85430.9|85301.9|85430.9|85301.9|1
1625430900000|2021-07-04 20:35:00|85429.8|85300.8|85429.8|85300.8|85429.8|85300.8|85429.8|85300.8|1
1625431500000|2021-07-04 20:45:00|85479.3|85350.3|85479.3|85350.3|85479.3|85350.3|85479.3|85350.3|1
1625432100000|2021-07-04 20:55:00|85479.4|85350.4|85457.6|85328.6|85479.4|85350.4|85457.6|85328.6|3
1625432400000|2021-07-04 21:00:00|85479.1|85350.1|85562.9|85433.9|85562.9|85433.9|85407|85278|57
1625432700000|2021-07-04 21:05:00|85553.2|85424.2|85529.4|85400.4|85558.1|85429.1|85421.5|85292.5|76
1625433000000|2021-07-04 21:10:00|85525.1|85396.1|85506.1|85377.1|85529.4|85400.4|85420.5|85291.5|86
1625433300000|2021-07-04 21:15:00|85502|85373|85509.3|85380.3|85525.5|85396.5|85436|85307|147
1625433600000|2021-07-04 21:20:00|85508.1|85379.1|85505.5|85376.5|85510|85381.1|85505.2|85376.5|125
1625433900000|2021-07-04 21:25:00|85508.1|85379.1|85509.2|85380.2|85511.9|85382.9|85461.9|85332.9|106
1625434200000|2021-07-04 21:30:00|85506.8|85377.8|85502.3|85373.3|85511|85382|85461.5|85332.5|253
1625434500000|2021-07-04 21:35:00|85499.1|85370.1|85492.7|85363.7|85501.2|85374.6|85461|85332|353
1625434800000|2021-07-04 21:40:00|85487.3|85358.3|85482.8|85353.8|85500.4|85371.4|85461|85332|291
1625435100000|2021-07-04 21:45:00|85472.4|85343.4|85481.6|85374.3|85495.8|85382.6|85452|85339.4|307
1625435400000|2021-07-04 21:50:00|85481.3|85374.6|85481.1|85372.1|85491.3|85382.3|85452|85343|283
1625435700000|2021-07-04 21:55:00|85480.3|85371.3|85450.9|85341.9|85491.3|85382.3|85394.5|85285.5|452
1625436000000|2021-07-04 22:00:00|85452.8|85343.8|85463.6|85359.6|85470.4|85366.4|85448.8|85343.8|550
1625436300000|2021-07-04 22:05:00|85463.5|85359.5|85468.3|85364.3|85476.5|85372.5|85455.9|85351.9|660
1625436600000|2021-07-04 22:10:00|85468.4|85364.4|85475.1|85371.1|85486|85382|85460.1|85356.1|692
1625436900000|2021-07-04 22:15:00|85474.9|85370.9|85481.1|85377.1|85484.2|85385.3|85467.1|85363.2|467
1625437200000|2021-07-04 22:20:00|85481.3|85377.3|85483.9|85379.9|85483.9|85389.7|85472.5|85371.3|398
1625437500000|2021-07-04 22:25:00|85483.8|85379.8|85493.7|85399.1|85500.5|85405.8|85473.3|85378.3|695
1625437800000|2021-07-04 22:30:00|85492.6|85401.9|85503.8|85399.8|85511.1|85417.5|85484.4|85388.5|759
1625438100000|2021-07-04 22:35:00|85502.5|85398.5|85507.8|85403.8|85517.7|85417.9|85492.7|85396.4|391
1625438400000|2021-07-04 22:40:00|85507.2|85403.2|85508.3|85412.7|85520.7|85422.3|85488.8|85390.6|580
1625438700000|2021-07-04 22:45:00|85508.7|85412.9|85517.4|85413.4|85519|85425.3|85498.7|85401.4|513
1625439000000|2021-07-04 22:50:00|85516.4|85412.4|85516.1|85413.5|85525.8|85430.3|85502.5|85403.3|709
1625439300000|2021-07-04 22:55:00|85516.5|85412.5|85528.1|85425.9|85533.8|85453.3|85503.1|85412.3|945
1625439600000|2021-07-04 23:00:00|85528.5|85426.1|85515.6|85432.3|85528.5|85456.5|85495|85416.8|817
1625439900000|2021-07-04 23:05:00|85515.7|85433.3|85509.5|85426.8|85521.4|85451.3|85491.6|85408.8|657
1625440200000|2021-07-04 23:10:00|85511.5|85421|85528|85450.8|85529.8|85467.2|85488.6|85415.1|766
1625440500000|2021-07-04 23:15:00|85529.5|85447.7|85520|85439.6|85534.9|85466.4|85506.5|85425.7|941
1625440800000|2021-07-04 23:20:00|85521.5|85435.1|85524.8|85446.5|85525.4|85461.2|85499.4|85428.6|1008
1625441100000|2021-07-04 23:25:00|85524.6|85445.9|85523|85446.6|85527.2|85462.3|85502.9|85428.7|780
1625441400000|2021-07-04 23:30:00|85523.3|85446.7|85509|85459|85527.9|85467.4|85503.7|85434.6|617
1625441700000|2021-07-04 23:35:00|85508.8|85458.8|85517.9|85467.9|85528.7|85473.1|85508.7|85447.9|598
1625442000000|2021-07-04 23:40:00|85518.1|85468.1|85513.3|85463.3|85534.9|85476.2|85502.4|85441.5|775
1625442300000|2021-07-04 23:45:00|85514|85464|85526.9|85455.2|85534.2|85479.3|85510.6|85450.4|709
1625442600000|2021-07-04 23:50:00|85526.4|85455.9|85522.3|85472.3|85534.4|85478.4|85509.2|85446|699
1625442900000|2021-07-04 23:55:00|85522.4|85472.4|85544|85474|85553|85492.4|85518.7|85459.3|625
1625443200000|2021-07-05 00:00:00|85534.2|85484.2|85547.1|85497.1|85560.4|85500.7|85523.1|85462.2|660
1625443500000|2021-07-05 00:05:00|85546.5|85496.5|85546.8|85496.8|85557.8|85500.8|85537.8|85478.9|800
1625443800000|2021-07-05 00:10:00|85546.6|85496.6|85528.1|85478.1|85548|85498|85523.1|85473.1|612
1625444100000|2021-07-05 00:15:00|85528.5|85478.5|85521.5|85471.5|85529.4|85479.4|85515.8|85465.8|500
1625444400000|2021-07-05 00:20:00|85521.4|85471.4|85521.4|85471.4|85523.5|85473.5|85504.5|85454.5|527
1625444700000|2021-07-05 00:25:00|85521.5|85471.5|85520.1|85470.1|85526.2|85476.2|85514.4|85464.4|416
1625445000000|2021-07-05 00:30:00|85520.2|85470.2|85515.8|85465.8|85525.1|85475.1|85511|85461|376
1625445300000|2021-07-05 00:35:00|85515.6|85465.6|85536.8|85486.8|85536.8|85486.8|85515.6|85465.6|485
1625445600000|2021-07-05 00:40:00|85536.6|85486.6|85499.9|85449.9|85537.3|85487.3|85491.7|85441.7|757
1625445900000|2021-07-05 00:45:00|85499.8|85449.8|85515.3|85465.3|85521.2|85471.2|85499.7|85449.7|554
1625446200000|2021-07-05 00:50:00|85515.6|85465.6|85529.2|85479.2|85533.8|85483.8|85510.6|85460.6|811
1625446500000|2021-07-05 00:55:00|85530.3|85480.3|85533.7|85483.7|85546.3|85496.3|85527.2|85477.2|731
1625446800000|2021-07-05 01:00:00|85534|85484|85538.9|85488.9|85542.7|85492.7|85523.9|85473.9|1018
1625447100000|2021-07-05 01:05:00|85539.5|85489.5|85536.6|85486.6|85544.2|85494.2|85531.1|85481.1|835
1625447400000|2021-07-05 01:10:00|85536.4|85486.4|85557.5|85507.5|85558.8|85508.8|85536.2|85486.2|961
1625447700000|2021-07-05 01:15:00|85557.6|85507.6|85524.9|85474.9|85560.4|85510.4|85523.4|85473.4|847
1625448000000|2021-07-05 01:20:00|85525.1|85475.1|85511.5|85461.5|85526.1|85476.1|85502|85452|762
1625448300000|2021-07-05 01:25:00|85511.7|85461.7|85504.2|85454.2|85513.9|85463.9|85492.5|85442.5|826
1625448600000|2021-07-05 01:30:00|85504.3|85454.3|85516.2|85466.2|85517.8|85467.8|85503.2|85453.2|802
1625448900000|2021-07-05 01:35:00|85516.1|85466.1|85502.8|85452.8|85526.2|85476.2|85498.7|85448.7|850
1625449200000|2021-07-05 01:40:00|85502.9|85452.9|85509.5|85459.5|85518.2|85468.2|85496.9|85446.9|855
1625449500000|2021-07-05 01:45:00|85509.7|85459.7|85510.8|85460.8|85523.5|85473.5|85503.3|85453.3|808
1625449800000|2021-07-05 01:50:00|85510.7|85460.7|85508.6|85458.6|85517.3|85467.3|85506.8|85456.8|853
1625450100000|2021-07-05 01:55:00|85508|85458|85509|85459|85514.8|85464.8|85493|85443|812
1625450400000|2021-07-05 02:00:00|85508.5|85458.5|85521.3|85471.3|85525.9|85475.9|85508.3|85458.3|945
1625450700000|2021-07-05 02:05:00|85521.6|85471.6|85535.1|85485.1|85535.3|85485.3|85511.7|85461.7|1035
1625451000000|2021-07-05 02:10:00|85535|85485|85524.1|85474.1|85535|85485|85522.6|85472.6|968
1625451300000|2021-07-05 02:15:00|85524|85474|85547.6|85497.6|85548.5|85498.5|85522.3|85472.3|783
1625451600000|2021-07-05 02:20:00|85547.7|85497.7|85552.6|85502.6|85555.9|85505.9|85542.9|85492.9|638
1625451900000|2021-07-05 02:25:00|85551.8|85501.8|85559|85509|85561.3|85511.3|85550.3|85500.3|755
1625452200000|2021-07-05 02:30:00|85558.9|85508.9|85555.4|85505.4|85560.9|85510.9|85550.5|85500.5|652
1625452500000|2021-07-05 02:35:00|85556.9|85506.9|85552.8|85502.8|85562|85512|85551.2|85501.2|545
1625452800000|2021-07-05 02:40:00|85552.5|85502.5|85561.4|85511.4|85563.6|85513.6|85542.6|85492.6|710
1625453100000|2021-07-05 02:45:00|85561.3|85511.3|85557.1|85507.1|85562.4|85512.4|85552.8|85502.8|668
1625453400000|2021-07-05 02:50:00|85557.3|85507.3|85557.9|85507.9|85562.7|85512.7|85553.1|85503.1|637
1625453700000|2021-07-05 02:55:00|85556.5|85506.5|85555.7|85505.7|85564.8|85514.8|85554.3|85504.3|716
1625454000000|2021-07-05 03:00:00|85555.8|85505.8|85541.2|85491.2|85555.8|85505.8|85537.9|85487.9|781
1625454300000|2021-07-05 03:05:00|85541.8|85491.8|85531.2|85481.2|85542.8|85492.8|85529|85479|620
1625454600000|2021-07-05 03:10:00|85531.1|85481.1|85532|85482|85535.4|85485.4|85522|85472|593
1625454900000|2021-07-05 03:15:00|85531.9|85481.9|85525.6|85475.6|85538.5|85488.5|85520.9|85470.9|677
1625455200000|2021-07-05 03:20:00|85525.4|85475.4|85525.5|85475.5|85528.9|85478.9|85523.7|85473.7|494
1625455500000|2021-07-05 03:25:00|85525.4|85475.4|85535.2|85485.2|85536.7|85486.7|85525.4|85475.4|550
1625455800000|2021-07-05 03:30:00|85535.3|85485.3|85546.9|85496.9|85548|85498|85531.2|85481.2|531
1625456100000|2021-07-05 03:35:00|85547.3|85497.3|85550.8|85500.8|85559.1|85509.1|85545.2|85495.2|453
1625456400000|2021-07-05 03:40:00|85551.6|85501.6|85548.5|85498.5|85553.5|85503.5|85546.7|85496.7|489
1625456700000|2021-07-05 03:45:00|85548.6|85498.6|85547.6|85497.6|85550.5|85500.5|85542.9|85492.9|535
1625457000000|2021-07-05 03:50:00|85547.9|85497.9|85536.1|85486.1|85550.4|85500.4|85533.5|85483.5|604
1625457300000|2021-07-05 03:55:00|85536.3|85486.3|85560.6|85510.6|85561.7|85511.7|85536|85486|627
1625457600000|2021-07-05 04:00:00|85560.8|85510.8|85565.9|85515.9|85577|85527|85554.8|85504.8|580
1625457900000|2021-07-05 04:05:00|85565|85515|85561.5|85511.5|85565.1|85515.1|85553.7|85503.7|513
1625458200000|2021-07-05 04:10:00|85561.6|85511.6|85564.9|85514.9|85567|85517|85560.2|85510.2|555
1625458500000|2021-07-05 04:15:00|85564.2|85514.2|85554.3|85504.3|85565|85515|85550.3|85500.3|574
1625458800000|2021-07-05 04:20:00|85555.6|85505.6|85559.9|85509.9|85563.5|85513.5|85554.5|85504.5|325
1625459100000|2021-07-05 04:25:00|85559.6|85509.6|85553.2|85503.2|85563.1|85513.1|85548.7|85498.7|437
1625459400000|2021-07-05 04:30:00|85553.1|85503.1|85549.2|85499.2|85556.5|85506.5|85545.8|85495.8|474
1625459700000|2021-07-05 04:35:00|85548.9|85498.9|85559.7|85509.7|85564.2|85514.2|85545.4|85495.4|505
1625460000000|2021-07-05 04:40:00|85559.8|85509.8|85558.3|85508.3|85560.6|85510.6|85551.7|85501.7|518
1625460300000|2021-07-05 04:45:00|85557.1|85507.1|85539.2|85489.2|85557.1|85507.1|85535.2|85485.2|584
1625460600000|2021-07-05 04:50:00|85539.4|85489.4|85540.6|85490.6|85544.7|85494.7|85533.2|85483.2|586
1625460900000|2021-07-05 04:55:00|85540.8|85490.8|85539.3|85489.3|85545.7|85495.7|85537.8|85487.8|410
1625461200000|2021-07-05 05:00:00|85539.2|85489.2|85545.3|85495.3|85545.6|85495.6|85538|85488|630
1625461500000|2021-07-05 05:05:00|85544.7|85494.7|85549.6|85499.6|85552|85502|85541.6|85491.6|729
1625461800000|2021-07-05 05:10:00|85549.7|85499.7|85547.9|85497.9|85556.2|85506.2|85547|85497|648
1625462100000|2021-07-05 05:15:00|85548|85498|85540.4|85490.4|85550.7|85500.7|85536.5|85486.5|481
1625462400000|2021-07-05 05:20:00|85540.8|85490.8|85535.8|85485.8|85541.8|85491.8|85529.5|85479.5|672
1625462700000|2021-07-05 05:25:00|85535.7|85485.7|85534.8|85484.8|85540.6|85490.6|85526.8|85476.8|775
1625463000000|2021-07-05 05:30:00|85534.9|85484.9|85549.7|85499.7|85553.2|85503.2|85533.2|85483.2|799
1625463300000|2021-07-05 05:35:00|85549.1|85499.1|85564.5|85514.5|85571.2|85521.2|85548.1|85498.1|702
1625463600000|2021-07-05 05:40:00|85564.4|85514.4|85615.2|85565.2|85631.1|85581.1|85564.4|85514.4|1000
1625463900000|2021-07-05 05:45:00|85615.3|85565.3|85598.3|85548.3|85616.8|85566.8|85586.2|85536.2|1045
1625464200000|2021-07-05 05:50:00|85598.5|85548.5|85601|85551|85603.5|85553.5|85593.6|85543.6|863
1625464500000|2021-07-05 05:55:00|85600.5|85550.5|85645.8|85595.8|85646.5|85596.5|85599.5|85549.5|1019
1625464800000|2021-07-05 06:00:00|85648.4|85598.4|85606.3|85556.3|85654.4|85604.4|85587.6|85537.6|1447
1625465100000|2021-07-05 06:05:00|85605.5|85555.5|85569.7|85544.7|85605.5|85564.5|85565.4|85538.9|1234
1625465400000|2021-07-05 06:10:00|85569.5|85544.5|85554.5|85529.5|85569.7|85544.7|85531.6|85506.6|1217
1625465700000|2021-07-05 06:15:00|85554.6|85529.6|85574.5|85549.5|85583.7|85558.7|85550.7|85525.7|1059
1625466000000|2021-07-05 06:20:00|85574.6|85549.6|85527.4|85502.4|85575.4|85550.4|85527.1|85502.1|1227
1625466300000|2021-07-05 06:25:00|85527.7|85502.7|85550.1|85500.1|85557.9|85511.9|85504.6|85458|1145
1625466600000|2021-07-05 06:30:00|85551.7|85501.7|85474.8|85449.8|85556.9|85512.8|85468.2|85443.2|1381
1625466900000|2021-07-05 06:35:00|85474.5|85449.5|85454.7|85429.7|85485.2|85450.7|85438.6|85413.6|1328
1625467200000|2021-07-05 06:40:00|85455.6|85430.6|85446.9|85421.9|85461.6|85436.6|85411.8|85384.8|1334
1625467500000|2021-07-05 06:45:00|85446.6|85421.6|85430.3|85405.3|85449.1|85423.3|85425.2|85395.2|1230
1625467800000|2021-07-05 06:50:00|85430.5|85405.5|85443.7|85418.7|85485.7|85449.4|85420|85395|1323
1625468100000|2021-07-05 06:55:00|85443.8|85418.8|85428.1|85403.1|85488.6|85454.3|85425.3|85400.3|1436
1625468400000|2021-07-05 07:00:00|85428.3|85403.3|85493.9|85468.9|85512.3|85487.3|85420.8|85395.8|1595
1625468700000|2021-07-05 07:05:00|85494|85469|85557.3|85532.3|85568.2|85538.5|85492.8|85467.8|1434
1625469000000|2021-07-05 07:10:00|85557.7|85532.7|85554.3|85529.3|85567.2|85533|85520.8|85495.8|1369
1625469300000|2021-07-05 07:15:00|85554.2|85529.2|85553.6|85528.6|85594.5|85569.5|85552.9|85526|1362
1625469600000|2021-07-05 07:20:00|85554.1|85529.1|85551.3|85526.3|85567.9|85542.9|85533.1|85508.1|1326
1625469900000|2021-07-05 07:25:00|85551.2|85526.2|85617.8|85592.8|85624.3|85599.3|85549.4|85524.4|1258
1625470200000|2021-07-05 07:30:00|85617.3|85592.3|85585.8|85560.8|85645.3|85620.3|85585.8|85560.8|1374
1625470500000|2021-07-05 07:35:00|85582.6|85557.6|85549.7|85524.7|85610.3|85574.7|85542.1|85517.1|1379
1625470800000|2021-07-05 07:40:00|85548.6|85523.6|85534.2|85509.2|85560.7|85535.7|85521.8|85484.6|1403
1625471100000|2021-07-05 07:45:00|85534.7|85509.7|85591.8|85541.8|85594.7|85549.8|85529.8|85504.8|1228
1625471400000|2021-07-05 07:50:00|85590.7|85540.7|85539.5|85514.5|85593.6|85553.6|85536.9|85511.9|1267
1625471700000|2021-07-05 07:55:00|85539.3|85514.3|85523.8|85498.8|85563|85538|85514.2|85489.2|1368
1625472000000|2021-07-05 08:00:00|85523.9|85498.9|85510.3|85485.3|85530.3|85505.3|85497.4|85460.3|1498
1625472300000|2021-07-05 08:05:00|85510.4|85485.4|85529|85504|85531.2|85506.2|85501.7|85464.7|1147
1625472600000|2021-07-05 08:10:00|85528.7|85503.7|85497.3|85472.3|85529.9|85504.9|85472.9|85439.9|1347
1625472900000|2021-07-05 08:15:00|85497.4|85472.4|85489.4|85464.4|85517.6|85482.4|85461.2|85436.2|1354
1625473200000|2021-07-05 08:20:00|85493.8|85468.8|85504|85479|85535.4|85501.3|85485.2|85460.2|1101
1625473500000|2021-07-05 08:25:00|85503.9|85478.9|85514.3|85489.3|85516.4|85491.4|85500|85475|881
1625473800000|2021-07-05 08:30:00|85514.2|85489.2|85534.3|85509.3|85568.3|85543.3|85514.2|85489.2|1225
1625474100000|2021-07-05 08:35:00|85534.5|85509.5|85539.4|85514.4|85548.6|85523.6|85529|85504|1262
1625474400000|2021-07-05 08:40:00|85539.6|85514.6|85488.4|85463.4|85548.7|85523.7|85486.8|85461.8|1131
1625474700000|2021-07-05 08:45:00|85488.2|85463.2|85473.3|85448.3|85507.7|85482.7|85472.7|85447.7|1154
1625475000000|2021-07-05 08:50:00|85473.5|85448.5|85467.8|85442.8|85482.7|85457.7|85462.1|85437.1|935
1625475300000|2021-07-05 08:55:00|85468.6|85443.6|85491.3|85466.3|85494.7|85469.7|85459.4|85434.4|1105
1625475600000|2021-07-05 09:00:00|85490.5|85465.5|85496.4|85471.4|85527.2|85489.2|85485|85460|1156
1625475900000|2021-07-05 09:05:00|85497|85472|85480.7|85455.7|85511.4|85486.4|85475.9|85450.9|1069
1625476200000|2021-07-05 09:10:00|85480.5|85455.5|85464.2|85439.2|85501.8|85476.8|85457.3|85432.3|1331
1625476500000|2021-07-05 09:15:00|85464.1|85439.1|85453.1|85428.1|85471.8|85446.8|85450.2|85425.2|1363
1625476800000|2021-07-05 09:20:00|85453.5|85428.5|85467.5|85442.5|85473.9|85448.9|85450.7|85425.7|1048
1625477100000|2021-07-05 09:25:00|85467.6|85442.6|85445|85420|85471.4|85446.4|85444.2|85419.2|1093
1625477400000|2021-07-05 09:30:00|85444.9|85419.9|85416.8|85391.8|85451|85426|85404|85379|1074
1625477700000|2021-07-05 09:35:00|85416.9|85391.9|85411.1|85386.1|85422.6|85397.6|85405.2|85380.2|1148
1625478000000|2021-07-05 09:40:00|85411.2|85386.2|85395.6|85370.6|85417.8|85392.8|85388.9|85363.9|1122
1625478300000|2021-07-05 09:45:00|85396.1|85371.1|85413.5|85388.5|85439.8|85409.2|85375.8|85350.8|992
1625478600000|2021-07-05 09:50:00|85413.7|85388.7|85436.5|85411.5|85441|85416|85391.1|85366.1|940
1625478900000|2021-07-05 09:55:00|85436.4|85411.4|85431.7|85406.7|85440.9|85415.9|85420.6|85395.6|892
1625479200000|2021-07-05 10:00:00|85432|85407|85442.6|85417.6|85445.1|85420.1|85408.3|85383.3|1083
1625479500000|2021-07-05 10:05:00|85442.2|85417.2|85466.7|85441.7|85466.8|85441.8|85439|85414|827
1625479800000|2021-07-05 10:10:00|85466.6|85441.6|85440.6|85415.6|85471.2|85446.2|85439.4|85414.4|907
1625480100000|2021-07-05 10:15:00|85440.3|85415.3|85482.9|85457.9|85485.7|85460.7|85439.5|85414.5|989
1625480400000|2021-07-05 10:20:00|85482.7|85457.7|85480.1|85455.1|85497.1|85472.1|85478.9|85453.9|913
1625480700000|2021-07-05 10:25:00|85479.5|85454.5|85466.3|85441.3|85479.5|85454.5|85440.2|85415.2|816
1625481000000|2021-07-05 10:30:00|85466.5|85441.5|85451.8|85426.8|85472.7|85447.7|85445.4|85420.4|852
1625481300000|2021-07-05 10:35:00|85451.9|85426.9|85443.6|85418.6|85461.8|85436.8|85437.2|85412.2|599
1625481600000|2021-07-05 10:40:00|85443.4|85418.4|85429.7|85404.7|85443.7|85418.7|85426.6|85401.6|683
1625481900000|2021-07-05 10:45:00|85429.5|85404.5|85435.2|85410.2|85435.2|85410.2|85413.7|85388.7|817
1625482200000|2021-07-05 10:50:00|85435.3|85410.3|85414.9|85389.9|85444.9|85419.9|85412.5|85387.5|925
1625482500000|2021-07-05 10:55:00|85414.7|85389.7|85434.1|85409.1|85435.6|85410.6|85414.1|85389.1|741
1625482800000|2021-07-05 11:00:00|85434.2|85409.2|85426.2|85401.2|85435.9|85410.9|85417.5|85392.5|802
1625483100000|2021-07-05 11:05:00|85427.2|85402.2|85426.3|85401.3|85428|85403|85404.4|85379.4|855
1625483400000|2021-07-05 11:10:00|85426.4|85401.4|85417.7|85392.7|85426.4|85401.4|85400.4|85375.4|915
1625483700000|2021-07-05 11:15:00|85417.8|85392.8|85425.4|85400.4|85432.7|85407.7|85405.5|85380.5|888
1625484000000|2021-07-05 11:20:00|85424.9|85399.9|85428.4|85403.4|85431.2|85406.2|85415|85390|820
1625484300000|2021-07-05 11:25:00|85425.6|85400.6|85455.2|85430.2|85456.7|85431.7|85424.3|85399.3|899
1625484600000|2021-07-05 11:30:00|85455.8|85430.8|85456.1|85431.1|85459.3|85434.3|85448.1|85423.1|848
1625484900000|2021-07-05 11:35:00|85456.2|85431.2|85480.9|85455.9|85496.8|85471.8|85449.6|85424.6|1072
1625485200000|2021-07-05 11:40:00|85480.8|85455.8|85492.4|85467.4|85496.7|85471.7|85479.8|85454.8|841
1625485500000|2021-07-05 11:45:00|85492.5|85467.5|85471.4|85446.4|85494.9|85469.9|85465.4|85440.4|932
1625485800000|2021-07-05 11:50:00|85471.7|85446.7|85465.5|85440.5|85475.3|85450.3|85460.5|85435.5|852
1625486100000|2021-07-05 11:55:00|85465.4|85440.4|85452.5|85427.5|85469.1|85444.1|85449.1|85424.1|1114
1625486400000|2021-07-05 12:00:00|85452.3|85427.3|85470.2|85445.2|85489.3|85464.3|85452|85427|1148
1625486700000|2021-07-05 12:05:00|85469.7|85444.7|85463.1|85438.1|85473.4|85448.4|85453.4|85428.4|975
1625487000000|2021-07-05 12:10:00|85461.9|85436.9|85497|85472|85500|85475|85459.1|85434.1|1062
1625487300000|2021-07-05 12:15:00|85496.8|85471.8|85544.8|85519.8|85548.1|85523.1|85495.8|85470.8|1154
1625487600000|2021-07-05 12:20:00|85545|85520|85516|85491|85545.4|85520.4|85513.6|85488.6|918
1625487900000|2021-07-05 12:25:00|85516.1|85491.1|85499.5|85474.5|85530|85505|85488.1|85463.1|1061
1625488200000|2021-07-05 12:30:00|85499.4|85474.4|85492.5|85467.5|85499.4|85474.4|85475.7|85450.7|1088
1625488500000|2021-07-05 12:35:00|85492.3|85467.3|85468.4|85443.4|85495.7|85470.7|85465.1|85440.1|1131
1625488800000|2021-07-05 12:40:00|85467.9|85442.9|85473.9|85448.9|85494|85469|85467.9|85442.9|997
1625489100000|2021-07-05 12:45:00|85473.8|85448.8|85495.9|85470.9|85498.5|85473.5|85454.9|85429.9|1060
1625489400000|2021-07-05 12:50:00|85494.9|85469.9|85499.5|85474.5|85512|85487|85487.5|85462.5|885
1625489700000|2021-07-05 12:55:00|85499.6|85474.6|85495.5|85470.5|85507.3|85482.3|85490.7|85465.7|1036
1625490000000|2021-07-05 13:00:00|85495.4|85470.4|85504.8|85479.8|85513.7|85488.7|85486.4|85461.4|1214
1625490300000|2021-07-05 13:05:00|85504.9|85479.9|85466.7|85441.7|85509.5|85484.5|85465.1|85440.1|1234
1625490600000|2021-07-05 13:10:00|85466.2|85441.2|85469.1|85444.1|85470.4|85445.4|85450.6|85425.6|1015
1625490900000|2021-07-05 13:15:00|85468.9|85443.9|85454|85429|85485|85460|85450.4|85425.4|1032
1625491200000|2021-07-05 13:20:00|85454.5|85429.5|85467|85442|85485.9|85460.9|85454.1|85429.1|1080
1625491500000|2021-07-05 13:25:00|85466.6|85441.6|85485.2|85460.2|85487.7|85462.7|85464.5|85439.5|794
1625491800000|2021-07-05 13:30:00|85484.9|85459.9|85437.1|85412.1|85487.7|85462.7|85435.3|85410.3|786
1625492100000|2021-07-05 13:35:00|85437.2|85412.2|85446|85421|85461|85436|85425.8|85400.8|888
1625492400000|2021-07-05 13:40:00|85446.3|85421.3|85454.8|85429.8|85475.3|85450.3|85425.6|85400.6|823
1625492700000|2021-07-05 13:45:00|85454.6|85429.6|85490.1|85465.1|85490.1|85465.1|85454.3|85429.3|694
1625493000000|2021-07-05 13:50:00|85486.2|85461.2|85504.5|85479.5|85509|85484|85477.7|85444.2|783
1625493300000|2021-07-05 13:55:00|85503.9|85478.9|85514.7|85489.7|85535.5|85505.4|85501.5|85476.5|912
1625493600000|2021-07-05 14:00:00|85514.8|85489.8|85549.9|85524.9|85550.8|85525.8|85513|85488|852
1625493900000|2021-07-05 14:05:00|85549.1|85524.1|85583.2|85558.2|85589|85564|85532.1|85507.1|857
1625494200000|2021-07-05 14:10:00|85583.7|85558.7|85611|85586|85627|85602|85560.8|85535.8|942
1625494500000|2021-07-05 14:15:00|85610.9|85585.9|85615.7|85590.7|85618.9|85593.9|85601.5|85576.5|720
1625494800000|2021-07-05 14:20:00|85614.8|85589.8|85587.1|85562.1|85618.9|85593.9|85580.4|85555.4|772
1625495100000|2021-07-05 14:25:00|85587.2|85562.2|85578.3|85553.3|85592.3|85567.3|85573.2|85548.2|692
1625495400000|2021-07-05 14:30:00|85578.2|85553.2|85575.4|85550.4|85588.4|85563.4|85569.8|85544.8|738
1625495700000|2021-07-05 14:35:00|85575.3|85550.3|85558.4|85533.4|85587.6|85562.6|85557.7|85532.7|702
1625496000000|2021-07-05 14:40:00|85558.9|85533.9|85556.3|85531.3|85562.5|85537.5|85550.8|85525.8|638
1625496300000|2021-07-05 14:45:00|85556.1|85531.1|85551.1|85526.1|85559.5|85534.5|85546.7|85521.7|588
1625496600000|2021-07-05 14:50:00|85552.3|85527.3|85492.4|85467.4|85555.6|85530.6|85489.5|85462.4|715
1625496900000|2021-07-05 14:55:00|85498.2|85473.2|85514.3|85489.3|85562.5|85537.5|85498|85473|992
1625497200000|2021-07-05 15:00:00|85515|85490|85508.9|85483.9|85523.8|85498.8|85504.6|85479.6|916
1625497500000|2021-07-05 15:05:00|85508.8|85483.8|85454.6|85429.6|85515.9|85490.9|85453.4|85413.2|728
1625497800000|2021-07-05 15:10:00|85454.8|85429.8|85466|85441|85470.5|85445.5|85454.8|85429.8|637
1625498100000|2021-07-05 15:15:00|85466.2|85441.2|85445.6|85420.6|85470.2|85445.2|85435.6|85410.6|651
1625498400000|2021-07-05 15:20:00|85445.3|85420.3|85441.2|85416.2|85451.1|85426.1|85439.7|85414.7|740
1625498700000|2021-07-05 15:25:00|85440.9|85415.9|85474.8|85449.8|85481|85456|85440.7|85415.7|757
1625499000000|2021-07-05 15:30:00|85474.4|85449.4|85444.9|85419.9|85476|85451|85437.1|85412.1|786
1625499300000|2021-07-05 15:35:00|85444.6|85419.6|85443.3|85418.3|85478.9|85453.9|85442.4|85417.4|834
1625499600000|2021-07-05 15:40:00|85443.4|85418.4|85438|85413|85445.4|85420.4|85429.2|85404.2|710
1625499900000|2021-07-05 15:45:00|85437.9|85412.9|85461.4|85436.4|85465.6|85440.6|85435.7|85410.7|630
1625500200000|2021-07-05 15:50:00|85461.3|85436.3|85444.1|85419.1|85462.6|85437.6|85442.9|85417.9|560
1625500500000|2021-07-05 15:55:00|85436.5|85411.5|85441.5|85416.5|85441.8|85416.8|85426.3|85401.3|705
1625500800000|2021-07-05 16:00:00|85442.1|85417.1|85438.4|85413.4|85446.7|85421.7|85432.8|85407.8|674
1625501100000|2021-07-05 16:05:00|85438.1|85413.1|85482.2|85457.2|85493.5|85460.5|85435.6|85410.6|636
1625501400000|2021-07-05 16:10:00|85482.4|85457.4|85478.6|85453.6|85493.5|85458.9|85476|85437.5|639
1625501700000|2021-07-05 16:15:00|85479|85454|85479.5|85454.5|85480.9|85455.9|85472.6|85447.6|560
1625502000000|2021-07-05 16:20:00|85479.3|85454.3|85476.6|85451.6|85486.7|85460.1|85468.7|85435.7|641
1625502300000|2021-07-05 16:25:00|85476.2|85451.2|85472.1|85447.1|85487.5|85456.5|85464.6|85430.2|711
1625502600000|2021-07-05 16:30:00|85472.4|85447.4|85490.3|85465.3|85511.1|85479.1|85470.8|85445.8|728
1625502900000|2021-07-05 16:35:00|85490.4|85465.4|85482|85457|85499.3|85466.1|85478.5|85444.9|554
1625503200000|2021-07-05 16:40:00|85481.9|85456.9|85480.6|85455.6|85497.3|85460.3|85478.6|85445.5|567
1625503500000|2021-07-05 16:45:00|85481.6|85456.6|85488.6|85463.6|85505.4|85468.3|85477.7|85440.3|630
1625503800000|2021-07-05 16:50:00|85489.4|85464.4|85499.2|85449.2|85501|85466.9|85484.8|85447|520
1625504100000|2021-07-05 16:55:00|85499.1|85449.1|85478.1|85428.1|85499.8|85463.8|85461.6|85411.6|638
1625504400000|2021-07-05 17:00:00|85478.3|85428.3|85472.1|85447.1|85493.5|85459|85471.5|85428.3|724
1625504700000|2021-07-05 17:05:00|85471.1|85446.1|85483.9|85433.9|85485.7|85448.9|85468.5|85432.5|288
1625505000000|2021-07-05 17:10:00|85484.1|85434.1|85481.5|85431.5|85494|85456.2|85470.3|85431|448
1625505300000|2021-07-05 17:15:00|85481.2|85431.2|85479.4|85429.4|85488|85451.8|85466.6|85427.4|394
1625505600000|2021-07-05 17:20:00|85479.7|85429.7|85476.2|85426.2|85482.5|85441.8|85462.5|85423.1|329
1625505900000|2021-07-05 17:25:00|85475.5|85425.5|85462.4|85412.4|85476.3|85429.9|85449.9|85404.2|635
1625506200000|2021-07-05 17:30:00|85462.3|85412.3|85480.8|85430.8|85485.3|85446.2|85450|85400.4|565
1625506500000|2021-07-05 17:35:00|85480.3|85430.3|85482.8|85432.8|85488.8|85447|85465.4|85427.5|368
1625506800000|2021-07-05 17:40:00|85481.4|85431.4|85474.4|85424.4|85488.4|85450.6|85460.8|85421.4|275
1625507100000|2021-07-05 17:45:00|85479.2|85429.2|85480.3|85430.3|85485|85444.4|85467.3|85425|406
1625507400000|2021-07-05 17:50:00|85480.1|85430.1|85481.2|85431.2|85493.3|85448.7|85468.1|85424.9|472
1625507700000|2021-07-05 17:55:00|85480.8|85430.8|85478.4|85428.4|85485.4|85446|85462.2|85422.8|511
1625508000000|2021-07-05 18:00:00|85470.2|85445.2|85481|85431|85490.2|85450.8|85458.7|85420.7|542
1625508300000|2021-07-05 18:05:00|85481.4|85431.4|85470.5|85420.5|85487.3|85444.8|85460.7|85420.5|358
1625508600000|2021-07-05 18:10:00|85470.4|85420.4|85502.4|85452.4|85503.8|85453.8|85447.7|85404|537
1625508900000|2021-07-05 18:15:00|85501.5|85451.5|85491.7|85441.7|85506|85456|85485.6|85435.6|546
1625509200000|2021-07-05 18:20:00|85493.2|85443.2|85489.4|85439.4|85496.9|85451.3|85476.3|85433.8|576
1625509500000|2021-07-05 18:25:00|85487|85437|85491|85441|85493.9|85443.9|85484|85434|498
1625509800000|2021-07-05 18:30:00|85490.9|85440.9|85471.6|85421.6|85493.2|85443.2|85461.7|85419.5|517
1625510100000|2021-07-05 18:35:00|85471.1|85421.1|85470.5|85420.5|85479.4|85439|85463.5|85419|547
1625510400000|2021-07-05 18:40:00|85470.3|85420.3|85468.4|85418.4|85519.9|85438.1|85447.1|85397.1|712
1625510700000|2021-07-05 18:45:00|85468.7|85418.7|85501.7|85451.7|85519.7|85459.1|85447.1|85391.5|943
1625511000000|2021-07-05 18:50:00|85500.1|85450.1|85516.8|85466.8|85534.2|85484.2|85498.3|85448.3|787
1625511300000|2021-07-05 18:55:00|85517.6|85467.6|85509|85459|85647.1|85548.9|85506.3|85445.6|885
1625511600000|2021-07-05 19:00:00|85509.4|85459.4|85560.8|85456.8|85597.6|85493.6|85468.6|85375|973
1625511900000|2021-07-05 19:05:00|85556.7|85452.7|85560.6|85456.6|85576.7|85472.7|85550.5|85446.5|903
1625512200000|2021-07-05 19:10:00|85559.9|85455.9|85566.9|85462.9|85591.3|85487.3|85556.2|85452.2|841
1625512500000|2021-07-05 19:15:00|85569|85465|85553.4|85449.4|85635.5|85550.6|85488.2|85384.2|1120
1625512800000|2021-07-05 19:20:00|85552.6|85448.6|85530.4|85458|85615.7|85546.8|85514.8|85410.9|1141
1625513100000|2021-07-05 19:25:00|85538.8|85457.5|85537.6|85487.6|85558|85491.9|85509.3|85441.5|1112
1625513400000|2021-07-05 19:30:00|85538.7|85488.7|85541.2|85491.2|85555.4|85495.2|85527.8|85468.1|881
1625513700000|2021-07-05 19:35:00|85539.3|85489.3|85527.8|85477.8|85544.7|85494.7|85516.2|85458.2|731
1625514000000|2021-07-05 19:40:00|85526.9|85476.9|85526.9|85476.9|85543.7|85487.1|85514|85458.6|902
1625514300000|2021-07-05 19:45:00|85527.3|85477.3|85521.6|85471.6|85549|85491.4|85516.7|85466.7|737
1625514600000|2021-07-05 19:50:00|85522.1|85472.1|85521.6|85471.6|85540.4|85483.6|85514.6|85460.4|874
1625514900000|2021-07-05 19:55:00|85520.1|85470.1|85541|85491|85559.9|85503.2|85515.7|85458.1|1005
1625515200000|2021-07-05 20:00:00|85537.8|85487.8|85647.7|85543.7|85647.7|85543.7|85526.8|85462|937
1625515500000|2021-07-05 20:05:00|85648.4|85544.4|85565.6|85480|85648.4|85544.4|85551.7|85458.3|690
1625515800000|2021-07-05 20:10:00|85565.4|85479.6|85569.3|85483.4|85576.5|85486.1|85546.5|85459.6|702
1625516100000|2021-07-05 20:15:00|85568.1|85484|85566.2|85481.8|85574.1|85497.8|85541|85474.9|701
1625516400000|2021-07-05 20:20:00|85567.3|85481.3|85567.3|85478.4|85585.1|85497.4|85541.5|85473|587
1625516700000|2021-07-05 20:25:00|85566.9|85479|85565.5|85475.2|85580.9|85485.3|85551.8|85471.5|328
1625517000000|2021-07-05 20:30:00|85558.4|85483.7|85567.6|85477.6|85584.3|85501.9|85544.6|85472.3|504
1625517300000|2021-07-05 20:35:00|85569.4|85477.1|85578.2|85481.1|85599|85500.3|85536.1|85467.5|570
1625517600000|2021-07-05 20:40:00|85580.1|85482.1|85574.1|85487.5|85595.7|85496.5|85566.2|85473.7|556
1625517900000|2021-07-05 20:45:00|85572.1|85488.1|85554.2|85477.5|85590.9|85504.7|85537|85466.7|474
1625518200000|2021-07-05 20:50:00|85557.7|85475.3|85566.7|85468.2|85603.1|85506.6|85553.1|85459.4|882
1625518500000|2021-07-05 20:55:00|85566.1|85462.1|85581.1|85477.1|85584.7|85480.7|85564.6|85460.6|507
1625518800000|2021-07-05 21:00:00|85580.1|85476.1|85608.8|85504.8|85612.5|85508.5|85577.2|85473.2|40
1625519100000|2021-07-05 21:05:00|85595.5|85491.5|85613.3|85509.3|85638.5|85534.5|85578.5|85474.5|93
1625519400000|2021-07-05 21:10:00|85615.4|85511.4|85614|85510|85634.3|85530.3|85593.2|85489.2|151
1625519700000|2021-07-05 21:15:00|85622.4|85518.4|85609.2|85505.2|85635.8|85531.8|85604.3|85500.3|100
1625520000000|2021-07-05 21:20:00|85630.2|85526.2|85609.3|85505.3|85634.1|85530.1|85598|85494|79
1625520300000|2021-07-05 21:25:00|85621.4|85517.4|85627.3|85523.3|85638.5|85534.5|85600.3|85496.3|81
1625520600000|2021-07-05 21:30:00|85625.3|85521.3|85618.1|85514.1|85642.6|85538.6|85606.8|85502.8|237
1625520900000|2021-07-05 21:35:00|85623.5|85519.5|85612.1|85508.1|85631.7|85527.7|85598.5|85494.5|246
1625521200000|2021-07-05 21:40:00|85624.4|85520.4|85626.9|85522.9|85635.4|85531.4|85610.3|85506.3|304
1625521500000|2021-07-05 21:45:00|85629.1|85525.1|85623.5|85519.5|85639.4|85535.4|85610.4|85506.4|344
1625521800000|2021-07-05 21:50:00|85624.2|85520.2|85619.9|85515.9|85632.5|85528.5|85608.1|85504.1|256
1625522100000|2021-07-05 21:55:00|85621.3|85517.3|85624.3|85520.3|85635.7|85531.7|85615.3|85511.3|321
1625522400000|2021-07-05 22:00:00|85618.2|85514.2|85614|85510|85630.5|85526.5|85595.7|85491.7|420
1625522700000|2021-07-05 22:05:00|85613.3|85509.3|85598.4|85494.4|85614.4|85510.4|85589.5|85485.5|379
1625523000000|2021-07-05 22:10:00|85599.7|85495.7|85597|85493|85609.3|85505.3|85583.2|85479.2|351
1625523300000|2021-07-05 22:15:00|85588.1|85484.1|85590.1|85486.1|85597.8|85493.8|85577.7|85473.7|326
1625523600000|2021-07-05 22:20:00|85589.9|85485.9|85584.8|85480.8|85598.8|85494.8|85568.9|85464.9|424
1625523900000|2021-07-05 22:25:00|85585.5|85481.5|85624.5|85520.5|85627.7|85530.3|85572.8|85468.8|676
1625524200000|2021-07-05 22:30:00|85613.6|85525.1|85627.4|85533.6|85627.4|85551.9|85601.1|85508.5|450
1625524500000|2021-07-05 22:35:00|85623.8|85538.5|85588.4|85489.3|85638|85547.7|85587.3|85483.3|650
1625524800000|2021-07-05 22:40:00|85588.6|85489.5|85581.6|85505.8|85601|85525.2|85570.5|85482|574
1625525100000|2021-07-05 22:45:00|85569.7|85519.7|85578.7|85502.6|85592.7|85523|85564.7|85491.5|395
1625525400000|2021-07-05 22:50:00|85578.4|85502.5|85590.1|85489.5|85596.7|85517.3|85564.7|85487.4|545
1625525700000|2021-07-05 22:55:00|85588.3|85492.1|85587.5|85499.5|85595.8|85507.1|85575.1|85480.4|514
1625526000000|2021-07-05 23:00:00|85581.3|85498.8|85545.8|85495.8|85583.3|85505.4|85540.9|85483.1|556
1625526300000|2021-07-05 23:05:00|85545.6|85495.6|85547.6|85497.6|85554.1|85504.1|85542.1|85492.1|610
1625526600000|2021-07-05 23:10:00|85547.2|85497.2|85551.2|85501.2|85556.4|85506.4|85542.9|85483.3|585
1625526900000|2021-07-05 23:15:00|85551.3|85501.3|85538.1|85488.1|85555.6|85505.6|85534.2|85484.2|560
1625527200000|2021-07-05 23:20:00|85532.7|85482.7|85543.9|85493.9|85548|85498|85528.7|85478.7|517
1625527500000|2021-07-05 23:25:00|85544.4|85494.4|85545.5|85495.5|85548.5|85498.5|85538.2|85488.2|646
1625527800000|2021-07-05 23:30:00|85545.1|85495.1|85537.3|85487.3|85546.7|85501.6|85526.6|85484.1|517
1625528100000|2021-07-05 23:35:00|85537|85487|85540.3|85490.3|85546.7|85504.1|85529|85481.7|390
1625528400000|2021-07-05 23:40:00|85539.4|85489.4|85540.9|85490.9|85546.8|85504.6|85522.6|85484.2|452
1625528700000|2021-07-05 23:45:00|85540.8|85490.8|85517.1|85467.1|85541.2|85495|85509|85462.2|651
1625529000000|2021-07-05 23:50:00|85518.2|85468.2|85529.3|85479.3|85538.5|85493.1|85511.5|85461.5|560
1625529300000|2021-07-05 23:55:00|85530|85480|85537.4|85487.4|85547.9|85497.9|85510.9|85474.1|529
1625529600000|2021-07-06 00:00:00|85537|85487|85540.4|85490.4|85554.5|85504.5|85531|85481|892
1625529900000|2021-07-06 00:05:00|85540.7|85490.7|85512.3|85462.3|85552.3|85502.3|85512.1|85462.1|728
1625530200000|2021-07-06 00:10:00|85511.5|85461.5|85509.7|85459.7|85518.3|85468.3|85489.9|85452.6|512
1625530500000|2021-07-06 00:15:00|85509.9|85459.9|85527.9|85477.9|85529.7|85487.4|85502.9|85459.7|547
1625530800000|2021-07-06 00:20:00|85528.4|85478.4|85529.9|85479.9|85533.1|85492.3|85508.3|85465.6|525
1625531100000|2021-07-06 00:25:00|85530.2|85480.2|85556.2|85506.2|85556.2|85507.3|85523.1|85479.6|471
1625531400000|2021-07-06 00:30:00|85555.4|85505.4|85548.6|85498.6|85556.6|85510.8|85533.3|85492.4|547
1625531700000|2021-07-06 00:35:00|85548.4|85498.4|85525.7|85500.7|85552.9|85511.3|85523|85481.9|469
1625532000000|2021-07-06 00:40:00|85525.6|85500.6|85542.5|85492.5|85551.4|85508.7|85524.7|85487|583
1625532300000|2021-07-06 00:45:00|85542.8|85492.8|85527|85477|85546.5|85508.4|85525.4|85475.4|615
1625532600000|2021-07-06 00:50:00|85527.1|85477.1|85543.1|85493.1|85543.5|85499.5|85519.6|85474.5|662
1625532900000|2021-07-06 00:55:00|85547.8|85497.8|85551|85501|85552.8|85502.8|85527.4|85480.4|619
1625533200000|2021-07-06 01:00:00|85551.1|85501.1|85548.5|85498.5|85570.4|85520.4|85535.6|85491|865
1625533500000|2021-07-06 01:05:00|85549|85499|85555.8|85505.8|85556.3|85506.3|85541.9|85491.9|622
1625533800000|2021-07-06 01:10:00|85556|85506|85561.7|85511.7|85564.7|85514.7|85553.1|85503.1|620
1625534100000|2021-07-06 01:15:00|85561.3|85511.3|85556|85506|85563.2|85513.2|85551.4|85501.4|683
1625534400000|2021-07-06 01:20:00|85556.2|85506.2|85556.6|85506.6|85561.4|85511.4|85547.9|85497.9|644
1625534700000|2021-07-06 01:25:00|85557.2|85507.2|85547.8|85497.8|85559.9|85509.9|85541.6|85491.6|745
1625535000000|2021-07-06 01:30:00|85547.5|85497.5|85548.6|85498.6|85560.7|85513.4|85532.4|85492.9|723
1625535300000|2021-07-06 01:35:00|85548.8|85498.8|85541.4|85491.4|85549.4|85509.1|85527.1|85477.1|771
1625535600000|2021-07-06 01:40:00|85542.1|85492.1|85518.7|85468.7|85545.7|85495.7|85517.1|85467.1|801
1625535900000|2021-07-06 01:45:00|85519.4|85469.4|85514.4|85464.4|85525.6|85475.6|85511.1|85461.1|714
1625536200000|2021-07-06 01:50:00|85514.7|85464.7|85500.5|85450.5|85524.9|85474.9|85493.5|85443.5|796
1625536500000|2021-07-06 01:55:00|85500.6|85450.6|85498.8|85448.8|85502.4|85452.4|85484.3|85434.3|941
1625536800000|2021-07-06 02:00:00|85495.6|85445.6|85503.6|85453.6|85514.7|85464.7|85426.1|85376.1|1074
1625537100000|2021-07-06 02:05:00|85504|85454|85503.3|85453.3|85510.8|85460.8|85440.6|85390.6|906
1625537400000|2021-07-06 02:10:00|85502.8|85452.8|85501.2|85451.2|85506.3|85464.9|85487.8|85437.9|763
1625537700000|2021-07-06 02:15:00|85501.3|85451.3|85489.7|85439.7|85501.3|85451.3|85486.3|85436.3|683
1625538000000|2021-07-06 02:20:00|85489.8|85439.8|85477.1|85427.1|85492.8|85450.7|85465.7|85423.7|699
1625538300000|2021-07-06 02:25:00|85477|85427|85447|85397|85478.9|85428.9|85435.3|85385.3|816
1625538600000|2021-07-06 02:30:00|85447.2|85397.2|85442.9|85392.9|85508|85458|85440.4|85390.4|872
1625538900000|2021-07-06 02:35:00|85442.6|85392.6|85448.1|85398.1|85454.5|85417.4|85434.3|85391.4|721
1625539200000|2021-07-06 02:40:00|85448.7|85398.7|85455|85405|85458.4|85420.2|85439.2|85398.1|680
1625539500000|2021-07-06 02:45:00|85454.9|85404.9|85440|85390|85456.9|85418.5|85425.1|85384|648
1625539800000|2021-07-06 02:50:00|85439.3|85389.3|85434.1|85384.1|85444.3|85404|85418.6|85379.2|784
1625540100000|2021-07-06 02:55:00|85434.4|85384.4|85439|85389|85490.1|85440.1|85420.4|85379.5|816
1625540400000|2021-07-06 03:00:00|85439.1|85389.1|85445.6|85395.6|85445.6|85395.6|85418.3|85368.3|838
1625540700000|2021-07-06 03:05:00|85445.8|85395.8|85416.1|85391.1|85449.6|85399.6|85416|85377.3|707
1625541000000|2021-07-06 03:10:00|85429|85379|85397.4|85347.4|85448.2|85402.1|85386.6|85347|765
1625541300000|2021-07-06 03:15:00|85397.1|85347.1|85401.5|85351.5|85469.8|85419.8|85356.5|85316|935
1625541600000|2021-07-06 03:20:00|85401.3|85351.3|85390.4|85340.4|85462.4|85412.4|85377.2|85327.7|906
1625541900000|2021-07-06 03:25:00|85390|85340|85425.5|85375.5|85459.6|85409.6|85378.6|85328.6|995
1625542200000|2021-07-06 03:30:00|85425.2|85375.2|85362.3|85337.3|85431.4|85385.6|85360.5|85312|818
1625542500000|2021-07-06 03:35:00|85363.1|85338.1|85421.4|85371.4|85440.2|85390.2|85360.7|85323.8|719
1625542800000|2021-07-06 03:40:00|85422.1|85372.1|85387.2|85337.2|85438.9|85388.9|85386.4|85336.4|714
1625543100000|2021-07-06 03:45:00|85386.1|85336.1|85406.7|85356.7|85419.9|85375.6|85370.1|85327|714
1625543400000|2021-07-06 03:50:00|85406.3|85356.3|85409.9|85359.9|85418.5|85368.5|85380.2|85339.5|666
1625543700000|2021-07-06 03:55:00|85410|85360|85417.3|85367.3|85418.4|85377.6|85391.5|85342.3|594
1625544000000|2021-07-06 04:00:00|85417.9|85367.9|85405.3|85355.3|85429.4|85390.6|85375|85334.9|708
1625544300000|2021-07-06 04:05:00|85404.2|85354.2|85406.9|85356.9|85414.3|85365.8|85389.6|85352.3|549
1625544600000|2021-07-06 04:10:00|85407.3|85357.3|85409.8|85359.8|85411.4|85366.6|85388.8|85352.1|541
1625544900000|2021-07-06 04:15:00|85410|85360|85411.5|85361.5|85412.2|85367.4|85391.3|85353.2|577
1625545200000|2021-07-06 04:20:00|85411.6|85361.6|85406|85356|85415.3|85365.3|85401.9|85351.9|580
1625545500000|2021-07-06 04:25:00|85405.9|85355.9|85376.3|85326.3|85406.7|85356.7|85373.2|85323.2|594
1625545800000|2021-07-06 04:30:00|85375|85325|85356.4|85306.4|85442.4|85392.4|85351.9|85301.9|1040
1625546100000|2021-07-06 04:35:00|85356.6|85306.6|85452.5|85402.5|85452.5|85406.3|85345.3|85302.9|1067
1625546400000|2021-07-06 04:40:00|85451.6|85401.6|85453.3|85403.3|85467.1|85428.3|85386.5|85336.5|1076
1625546700000|2021-07-06 04:45:00|85453.4|85403.4|85455.8|85405.8|85456.8|85406.8|85445.7|85395.7|599
1625547000000|2021-07-06 04:50:00|85456|85406|85438.7|85388.7|85457|85417.6|85438.4|85388.4|525
1625547300000|2021-07-06 04:55:00|85438.6|85388.6|85409.1|85359.1|85444.3|85394.3|85402.2|85352.2|626
1625547600000|2021-07-06 05:00:00|85409.5|85359.5|85396.3|85346.3|85420.9|85370.9|85393|85343|871
1625547900000|2021-07-06 05:05:00|85396.1|85346.1|85400.7|85350.7|85404.9|85365.1|85384.1|85343.9|854
1625548200000|2021-07-06 05:10:00|85400.2|85350.2|85392.2|85342.2|85402.2|85352.2|85391.3|85341.3|743
1625548500000|2021-07-06 05:15:00|85392.3|85342.3|85389.9|85339.9|85397.1|85347.1|85383|85333|750
1625548800000|2021-07-06 05:20:00|85389.7|85339.7|85394.3|85344.3|85395.2|85351|85374.6|85333.5|838
1625549100000|2021-07-06 05:25:00|85393.3|85343.3|85395.8|85345.8|85400.9|85360.3|85382.7|85341.9|793
1625549400000|2021-07-06 05:30:00|85395.4|85345.4|85390.5|85340.5|85398.6|85355.7|85379.6|85337.8|787
1625549700000|2021-07-06 05:35:00|85390.6|85340.6|85379|85329|85406.6|85356.6|85360.6|85320.9|704
1625550000000|2021-07-06 05:40:00|85379.2|85329.2|85379.4|85329.4|85388.1|85347|85361.2|85323.6|703
1625550300000|2021-07-06 05:45:00|85379.2|85329.2|85381.5|85331.5|85386.7|85344|85365.8|85326.4|668
1625550600000|2021-07-06 05:50:00|85382.1|85332.1|85378.9|85328.9|85388.9|85344.3|85367.8|85326.6|710
1625550900000|2021-07-06 05:55:00|85378.2|85328.2|85334.3|85284.3|85383.4|85338.3|85329.7|85279.7|886
1625551200000|2021-07-06 06:00:00|85335.6|85285.6|85284.5|85234.5|85357.5|85320.8|85264|85227.2|1063
1625551500000|2021-07-06 06:05:00|85284.8|85234.8|85246.4|85221.4|85294.7|85257|85242.5|85217.5|991
1625551800000|2021-07-06 06:10:00|85246.2|85221.2|85246.9|85221.9|85266.8|85238.9|85234.5|85209.5|998
1625552100000|2021-07-06 06:15:00|85247|85222|85237.8|85212.8|85280.5|85255.5|85233.3|85200.1|969
1625552400000|2021-07-06 06:20:00|85239|85214|85249.4|85224.4|85267.3|85230.8|85229.7|85204.7|949
1625552700000|2021-07-06 06:25:00|85249.3|85224.3|85232.9|85207.9|85251.7|85226.7|85229.2|85204.2|931
1625553000000|2021-07-06 06:30:00|85232.5|85207.5|85239.6|85214.6|85256.1|85231.1|85232.5|85207.5|886
1625553300000|2021-07-06 06:35:00|85240|85215|85245.9|85220.9|85269.9|85244.9|85233.6|85208.6|903
1625553600000|2021-07-06 06:40:00|85246.1|85221.1|85246|85221|85264.4|85239.4|85234.3|85209.3|879
1625553900000|2021-07-06 06:45:00|85246.1|85221.1|85267.6|85242.6|85267.6|85242.6|85239.8|85214.8|788
1625554200000|2021-07-06 06:50:00|85267.1|85242.1|85244.3|85219.3|85277.6|85252.6|85229.4|85204.4|814
1625554500000|2021-07-06 06:55:00|85243.6|85218.6|85259.4|85234.4|85281.4|85256.4|85242.6|85217.6|861
1625554800000|2021-07-06 07:00:00|85260.7|85235.7|85299.5|85274.5|85305.5|85280.5|85260.7|85235.7|1063
1625555100000|2021-07-06 07:05:00|85297.2|85272.2|85261.9|85236.9|85311.6|85286.6|85260.1|85235.1|995
1625555400000|2021-07-06 07:10:00|85262.6|85237.6|85308.1|85283.1|85309|85284|85259.7|85234.7|1027
1625555700000|2021-07-06 07:15:00|85307.7|85282.7|85326.5|85301.5|85334.3|85309.3|85290|85265|1041
1625556000000|2021-07-06 07:20:00|85326.1|85301.1|85285.8|85260.8|85334.8|85309.8|85282.2|85257.2|978
1625556300000|2021-07-06 07:25:00|85285.7|85260.7|85265.4|85240.4|85285.8|85260.8|85260.4|85235.4|836
1625556600000|2021-07-06 07:30:00|85265.8|85240.8|85299|85274|85302.4|85277.4|85260.4|85235.4|911
1625556900000|2021-07-06 07:35:00|85298.6|85273.6|85315|85290|85327.2|85302.2|85287.5|85262.5|896
1625557200000|2021-07-06 07:40:00|85316.8|85291.8|85408.6|85383.6|85474.8|85439.1|85316.8|85291.8|1120
1625557500000|2021-07-06 07:45:00|85408.7|85383.7|85331.9|85306.9|85419.4|85394.4|85316.1|85291.1|1132
1625557800000|2021-07-06 07:50:00|85331.7|85306.7|85335.9|85310.9|85337.5|85312.5|85309.4|85284.4|929
1625558100000|2021-07-06 07:55:00|85336.1|85311.1|85400.5|85375.5|85420.3|85395.3|85335.7|85310.7|1092
1625558400000|2021-07-06 08:00:00|85400.8|85375.8|85412.8|85387.8|85439.3|85414.3|85382.1|85357.1|1088
1625558700000|2021-07-06 08:05:00|85412.5|85387.5|85443.8|85418.8|85476.9|85451.9|85403|85378|1127
1625559000000|2021-07-06 08:10:00|85444.5|85419.5|85469.4|85444.4|85485.6|85460.6|85441.7|85416.7|1101
1625559300000|2021-07-06 08:15:00|85468.7|85443.7|85533.7|85508.7|85553.5|85528.5|85468.7|85443.7|1170
1625559600000|2021-07-06 08:20:00|85533.6|85508.6|85555.6|85530.6|85583.8|85558.8|85508.5|85483.5|1101
1625559900000|2021-07-06 08:25:00|85555.8|85530.8|85553.3|85528.3|85567.7|85542.7|85518|85493|1059
1625560200000|2021-07-06 08:30:00|85553.6|85528.6|85528.6|85503.6|85574.9|85549.9|85521.8|85496.8|1084
1625560500000|2021-07-06 08:35:00|85528.1|85503.1|85576.7|85551.7|85582.9|85557.9|85521.4|85496.4|1109
1625560800000|2021-07-06 08:40:00|85575.8|85550.8|85562.8|85537.8|85576.5|85551.5|85531.5|85506.5|1098
1625561100000|2021-07-06 08:45:00|85563.8|85538.8|85531.9|85506.9|85586.8|85561.8|85530.4|85505.4|966
1625561400000|2021-07-06 08:50:00|85532|85507|85530.8|85505.8|85539.4|85514.4|85522.6|85497.6|1008
1625561700000|2021-07-06 08:55:00|85530.6|85505.6|85541.7|85491.7|85542.5|85509.9|85499.8|85474.8|1001
1625562000000|2021-07-06 09:00:00|85541.9|85491.9|85545.1|85520.1|85576.1|85533.9|85468.1|85443.1|1123
1625562300000|2021-07-06 09:05:00|85545.4|85520.4|85568|85543|85574|85549|85536.8|85511.8|1050
1625562600000|2021-07-06 09:10:00|85568.1|85543.1|85615.2|85590.2|85622.7|85597.7|85561.8|85536.8|1162
1625562900000|2021-07-06 09:15:00|85614|85589|85640|85615|85671.2|85646.2|85609.1|85584.1|1576
1625563200000|2021-07-06 09:20:00|85639|85614|85657.2|85632.2|85660.2|85635.2|85630.3|85605.3|1371
1625563500000|2021-07-06 09:25:00|85657.1|85632.1|85650.8|85625.8|85664.1|85639.1|85639.2|85614.2|1329
1625563800000|2021-07-06 09:30:00|85651|85626|85727.1|85702.1|85727.9|85702.9|85650.6|85625.6|1429
1625564100000|2021-07-06 09:35:00|85725.2|85700.2|85689.8|85664.8|85733.3|85708.3|85684.5|85659.5|1450
1625564400000|2021-07-06 09:40:00|85686.4|85661.4|85680.3|85655.3|85688.2|85663.2|85662.2|85637.2|1218
1625564700000|2021-07-06 09:45:00|85680.8|85655.8|85650.1|85625.1|85681.3|85656.3|85646.1|85621.1|1264
1625565000000|2021-07-06 09:50:00|85650.3|85625.3|85642.4|85617.4|85666.8|85641.8|85634.9|85609.9|1233
1625565300000|2021-07-06 09:55:00|85642.3|85617.3|85668.7|85643.7|85693.6|85668.6|85642.3|85617.3|1286
1625565600000|2021-07-06 10:00:00|85668.8|85643.8|85652.8|85627.8|85684.4|85659.4|85643.5|85618.5|1360
1625565900000|2021-07-06 10:05:00|85652.6|85627.6|85671.6|85646.6|85678.9|85653.9|85633.3|85608.3|1282
1625566200000|2021-07-06 10:10:00|85673.4|85648.4|85660.4|85635.4|85682.2|85657.2|85650.2|85625.2|1285
1625566500000|2021-07-06 10:15:00|85660.5|85635.5|85644.6|85619.6|85664.7|85639.7|85633.3|85608.3|1281
1625566800000|2021-07-06 10:20:00|85644.4|85619.4|85618.5|85593.5|85649.4|85624.4|85605.3|85580.3|1301
1625567100000|2021-07-06 10:25:00|85617.8|85592.8|85671.6|85646.6|85677.7|85652.7|85616.9|85591.9|1296
1625567400000|2021-07-06 10:30:00|85673.5|85648.5|85666.7|85641.7|85673.5|85648.5|85651.5|85626.5|1259
1625567700000|2021-07-06 10:35:00|85667.1|85642.1|85679.9|85654.9|85686.3|85661.3|85652.3|85627.3|1148
1625568000000|2021-07-06 10:40:00|85680.1|85655.1|85642.6|85617.6|85681.1|85656.1|85630.8|85605.8|1463
1625568300000|2021-07-06 10:45:00|85642.9|85617.9|85684.2|85659.2|85689.2|85664.2|85638.9|85613.9|1197
1625568600000|2021-07-06 10:50:00|85684.3|85659.3|85678.5|85653.5|85693.9|85668.9|85669.5|85644.5|1101
1625568900000|2021-07-06 10:55:00|85679.2|85654.2|85710.4|85685.4|85733.4|85708.4|85679.2|85654.2|1240
1625569200000|2021-07-06 11:00:00|85710.7|85685.7|85682.5|85657.5|85711.4|85686.4|85680.4|85655.4|1148
1625569500000|2021-07-06 11:05:00|85682.6|85657.6|85687.3|85662.3|85706.8|85681.8|85666.3|85641.3|1082
1625569800000|2021-07-06 11:10:00|85686.7|85661.7|85682.2|85657.2|85694.1|85669.1|85670.8|85645.8|947
1625570100000|2021-07-06 11:15:00|85682.6|85657.6|85674.3|85649.3|85682.6|85657.6|85655.9|85630.9|1025
1625570400000|2021-07-06 11:20:00|85672.9|85647.9|85694.9|85669.9|85711.6|85686.6|85671.6|85646.6|1116
1625570700000|2021-07-06 11:25:00|85694.7|85669.7|85661.5|85636.5|85698.1|85673.1|85655.6|85630.6|1484
1625571000000|2021-07-06 11:30:00|85661|85636|85662.7|85637.7|85689.6|85664.6|85658.4|85633.4|1157
1625571300000|2021-07-06 11:35:00|85662|85637|85670.1|85645.1|85678.1|85653.1|85661.5|85636.5|946
1625571600000|2021-07-06 11:40:00|85670.3|85645.3|85690.9|85665.9|85693.8|85668.8|85657.4|85632.4|1177
1625571900000|2021-07-06 11:45:00|85691.2|85666.2|85691.6|85666.6|85707.8|85682.8|85682.9|85657.9|1253
1625572200000|2021-07-06 11:50:00|85691.4|85666.4|85717.8|85692.8|85721.3|85696.3|85691.3|85666.3|1143
1625572500000|2021-07-06 11:55:00|85718.2|85693.2|85724.3|85699.3|85756.5|85731.5|85699.6|85674.6|1529
1625572800000|2021-07-06 12:00:00|85727.6|85702.6|85704.4|85679.4|85731.2|85706.2|85679.3|85654.3|1395
1625573100000|2021-07-06 12:05:00|85704.3|85679.3|85726.7|85701.7|85729.5|85704.5|85699|85674|1402
1625573400000|2021-07-06 12:10:00|85726.3|85701.3|85742.2|85717.2|85756.2|85731.2|85718.9|85693.9|1309
1625573700000|2021-07-06 12:15:00|85741.8|85716.8|85720.5|85695.5|85761.8|85736.8|85716.1|85691.1|1334
1625574000000|2021-07-06 12:20:00|85721.9|85696.9|85706.6|85681.6|85734.5|85709.5|85705|85680|1391
1625574300000|2021-07-06 12:25:00|85706.3|85681.3|85715.2|85690.2|85738.5|85713.5|85686.4|85661.4|1329
1625574600000|2021-07-06 12:30:00|85715.6|85690.6|85686|85661|85720.9|85695.9|85661.1|85636.1|1656
1625574900000|2021-07-06 12:35:00|85685.8|85660.8|85668.9|85643.9|85699.2|85674.2|85644.7|85619.7|1585
1625575200000|2021-07-06 12:40:00|85669.4|85644.4|85638.9|85613.9|85673.2|85648.2|85612.6|85587.6|1612
1625575500000|2021-07-06 12:45:00|85639|85614|85694|85669|85699.3|85674.3|85634|85609|1375
1625575800000|2021-07-06 12:50:00|85693.8|85668.8|85736.2|85711.2|85753.4|85728.4|85682.9|85657.9|1587
1625576100000|2021-07-06 12:55:00|85735.7|85710.7|85750.5|85725.5|85762|85737|85732|85707|1524
1625576400000|2021-07-06 13:00:00|85750.3|85725.3|85765.7|85740.7|85779.6|85754.6|85733.5|85708.5|1708
1625576700000|2021-07-06 13:05:00|85766.4|85741.4|85862.8|85837.8|85871.1|85846.1|85766|85741|1758
1625577000000|2021-07-06 13:10:00|85862.1|85837.1|85866.5|85841.5|85892.5|85867.5|85843.4|85818.4|1682
1625577300000|2021-07-06 13:15:00|85866.4|85841.4|85825.1|85800.1|85878.3|85853.3|85824.1|85799.1|1606
1625577600000|2021-07-06 13:20:00|85824.8|85799.8|85829.4|85804.4|85842.2|85817.2|85803.8|85778.8|1411
1625577900000|2021-07-06 13:25:00|85830|85805|85803.6|85778.6|85842.4|85817.4|85782.9|85757.9|1068
1625578200000|2021-07-06 13:30:00|85803.1|85778.1|85805.6|85780.6|85821.3|85796.3|85764.4|85739.4|1379
1625578500000|2021-07-06 13:35:00|85805.4|85780.4|85822.5|85797.5|85825.1|85800.1|85790.2|85765.2|1658
1625578800000|2021-07-06 13:40:00|85822.6|85797.6|85800.5|85775.5|85841.5|85816.5|85795.4|85770.4|1728
1625579100000|2021-07-06 13:45:00|85801.4|85776.4|85733.8|85708.8|85803|85778|85712.6|85687.6|1741
1625579400000|2021-07-06 13:50:00|85734|85709|85686.7|85661.7|85746.6|85721.6|85686.2|85661.2|1750
1625579700000|2021-07-06 13:55:00|85686.8|85661.8|85719.2|85669.2|85719.2|85693.9|85675.9|85650.9|1793
1625580000000|2021-07-06 14:00:00|85721|85671|85707.6|85682.6|85722.3|85688.7|85680.8|85652.1|1911
1625580300000|2021-07-06 14:05:00|85707.4|85682.4|85694.7|85669.7|85711.8|85686.8|85682.8|85657.8|1883
1625580600000|2021-07-06 14:10:00|85694.8|85669.8|85668.6|85643.6|85729.3|85704.3|85667|85642|1740
1625580900000|2021-07-06 14:15:00|85670.6|85645.6|85742.9|85717.9|85745.6|85720.6|85670.2|85645.2|1897
1625581200000|2021-07-06 14:20:00|85744.3|85719.3|85769.6|85744.6|85790.8|85765.8|85714.9|85689.9|1926
1625581500000|2021-07-06 14:25:00|85772|85747|85838|85813|85838.7|85813.7|85762.4|85732|1884
1625581800000|2021-07-06 14:30:00|85837.4|85812.4|85850.3|85825.3|85863|85838|85811.3|85786.3|1892
1625582100000|2021-07-06 14:35:00|85850.6|85825.6|85803.7|85778.7|85891|85866|85770.9|85745.9|2014
1625582400000|2021-07-06 14:40:00|85803.9|85778.9|85768.6|85743.6|85828.2|85803.2|85738.8|85713.8|1958
1625582700000|2021-07-06 14:45:00|85769.6|85744.6|85835.6|85810.6|85847|85822|85767.9|85742.9|1892
1625583000000|2021-07-06 14:50:00|85834.4|85809.4|85872|85847|85896.2|85871.2|85815|85790|1863
1625583300000|2021-07-06 14:55:00|85872.1|85847.1|85777.8|85752.8|85893.8|85867.4|85758.8|85733.8|2018
1625583600000|2021-07-06 15:00:00|85776.6|85751.6|85877.6|85852.6|85892.2|85867.2|85754.8|85729.8|1886
1625583900000|2021-07-06 15:05:00|85877.7|85852.7|85830.4|85805.4|85892.8|85858.6|85827.7|85802.7|1585
1625584200000|2021-07-06 15:10:00|85830.5|85805.5|85878.2|85853.2|85886.2|85861.2|85818.5|85793.5|1621
1625584500000|2021-07-06 15:15:00|85877.7|85852.7|85882.8|85857.8|85951.8|85908.7|85866.7|85841.7|1693
1625584800000|2021-07-06 15:20:00|85883|85858|85881.6|85856.6|85889.7|85864.7|85870.7|85845.7|1381
1625585100000|2021-07-06 15:25:00|85881.1|85856.1|85808.3|85758.3|85888.3|85863.3|85785|85743.2|1612
1625585400000|2021-07-06 15:30:00|85807|85757|85831.3|85806.3|85845.4|85812.7|85787.1|85747.4|1517
1625585700000|2021-07-06 15:35:00|85831.4|85806.4|85822.3|85797.3|85861.7|85826.8|85818.3|85788.9|1604
1625586000000|2021-07-06 15:40:00|85822.1|85797.1|85851.2|85826.2|85884|85846.9|85809.4|85771.8|1670
1625586300000|2021-07-06 15:45:00|85850.8|85825.8|85871|85846|85879.2|85854.2|85847.8|85810.4|1792
1625586600000|2021-07-06 15:50:00|85870.9|85845.9|85883.8|85858.8|85913.7|85881.4|85869|85844|1452
1625586900000|2021-07-06 15:55:00|85882.6|85857.6|85856.5|85831.5|85912.5|85875.2|85839.7|85802.9|1638
1625587200000|2021-07-06 16:00:00|85856.6|85831.6|85954.5|85904.5|85955.9|85918.2|85850.8|85817.8|1720
1625587500000|2021-07-06 16:05:00|85955.7|85905.7|86007.2|85982.2|86021.2|85984.7|85931.3|85881.3|1806
1625587800000|2021-07-06 16:10:00|86006.4|85981.4|86049.9|85999.9|86061.4|86019.2|85998.5|85952|1767
1625588100000|2021-07-06 16:15:00|86049.7|85999.7|86040|85990|86053.9|86016.5|86005.7|85970.4|1494
1625588400000|2021-07-06 16:20:00|86041|85991|86085.6|86060.6|86131.6|86081.6|86039.8|85989.8|1655
1625588700000|2021-07-06 16:25:00|86085|86060|86126.1|86101.1|86163.6|86119.4|86085|86045|1566
1625589000000|2021-07-06 16:30:00|86125|86100|86157.3|86132.3|86159.4|86134.4|86105|86060.8|1584
1625589300000|2021-07-06 16:35:00|86157.2|86132.2|86125.6|86100.6|86184.1|86154.9|86122.3|86097.3|1513
1625589600000|2021-07-06 16:40:00|86125.5|86100.5|86123.2|86098.2|86148.1|86114.7|86119.8|86094.8|1550
1625589900000|2021-07-06 16:45:00|86123.1|86098.1|86096.4|86071.4|86129.8|86104.8|86090.8|86065.8|1258
1625590200000|2021-07-06 16:50:00|86096.5|86071.5|86098.9|86073.9|86118.3|86093.3|86095.6|86066.5|1155
1625590500000|2021-07-06 16:55:00|86099|86074|86112.7|86087.7|86152.4|86127.4|86095.2|86070.2|1506
1625590800000|2021-07-06 17:00:00|86110|86085|86110.4|86085.4|86144.6|86107|86102.1|86076.1|1386
1625591100000|2021-07-06 17:05:00|86110.5|86085.5|86082.8|86057.8|86110.5|86085.5|86081.8|86049|1175
1625591400000|2021-07-06 17:10:00|86082.7|86057.7|86094.8|86069.8|86104.5|86079.5|86082.2|86057.2|1155
1625591700000|2021-07-06 17:15:00|86094.9|86069.9|86099.7|86074.7|86102.8|86077.8|86085.2|86060.2|839
1625592000000|2021-07-06 17:20:00|86099.4|86074.4|86101.3|86076.3|86117.2|86083.6|86062.9|86026.3|1196
1625592300000|2021-07-06 17:25:00|86100.2|86075.2|86068.2|86018.2|86107.2|86082.2|86066.2|86016.5|1253
1625592600000|2021-07-06 17:30:00|86068.7|86018.7|86073.9|86048.9|86092.1|86056.4|86068.1|86018.1|986
1625592900000|2021-07-06 17:35:00|86073.8|86048.8|86066.8|86041.8|86079.1|86054.1|86040.9|85990.9|1368
1625593200000|2021-07-06 17:40:00|86067.5|86042.5|86046.4|86021.4|86076.1|86051.1|86025.4|85983.9|1208
1625593500000|2021-07-06 17:45:00|86046.3|86021.3|86026.1|86001.1|86049.3|86024.3|86022.3|85997.3|959
1625593800000|2021-07-06 17:50:00|86025.4|86000.4|86010|85985|86030.7|86005.7|86009.3|85984.3|1082
1625594100000|2021-07-06 17:55:00|86010.1|85985.1|86007.7|85982.7|86024|85999|85978.1|85945.6|1305
1625594400000|2021-07-06 18:00:00|86007.3|85982.3|86006.5|85981.5|86019.5|85994.5|86003.8|85978.8|1172
1625594700000|2021-07-06 18:05:00|86006.6|85981.6|86008.3|85983.3|86008.8|85983.8|85994.2|85969.2|971
1625595000000|2021-07-06 18:10:00|86008.4|85983.4|86011.8|85986.8|86012.7|85987.7|86000.7|85975.7|1023
1625595300000|2021-07-06 18:15:00|86013.5|85988.5|86019|85994|86021.2|85996.2|86008.7|85983.7|892
1625595600000|2021-07-06 18:20:00|86018.7|85993.7|86010|85985|86027.8|85994.6|86005|85977.1|799
1625595900000|2021-07-06 18:25:00|86009.9|85984.9|86002.8|85977.8|86013.7|85988.7|86002.8|85977.8|641
1625596200000|2021-07-06 18:30:00|86003.3|85978.3|85987.4|85962.4|86003.3|85978.3|85978.1|85953.1|927
1625596500000|2021-07-06 18:35:00|85987.7|85962.7|85983.1|85958.1|85994.7|85969.7|85973.1|85948.1|794
1625596800000|2021-07-06 18:40:00|85983|85958|85986.8|85961.8|85993|85968|85979.3|85954.3|813
1625597100000|2021-07-06 18:45:00|85986.9|85961.9|85994|85969|85999.5|85974.5|85985.1|85960.1|792
1625597400000|2021-07-06 18:50:00|85993.9|85968.9|85983.9|85958.9|85996.9|85971.9|85977.5|85952.5|981
1625597700000|2021-07-06 18:55:00|85983.8|85958.8|86017.7|85992.7|86039.7|86006.8|85979.8|85954.8|1021
1625598000000|2021-07-06 19:00:00|86017.3|85992.3|86011.9|85986.9|86027.4|86002.4|86007.9|85982.9|873
1625598300000|2021-07-06 19:05:00|86011.8|85986.8|85999.1|85974.1|86018|85993|85995.1|85970.1|664
1625598600000|2021-07-06 19:10:00|85999.2|85974.2|86010.4|85960.4|86014.1|85976.7|85991.1|85958.2|660
1625598900000|2021-07-06 19:15:00|86009.5|85959.5|85997.4|85972.4|86010.7|85976.1|85990.8|85956.7|710
1625599200000|2021-07-06 19:20:00|85997.2|85972.2|86016.9|85991.9|86033.4|85995.3|85996.5|85971.5|883
1625599500000|2021-07-06 19:25:00|86016.8|85991.8|85996.3|85971.3|86027.9|85992|85996.1|85971.1|797
1625599800000|2021-07-06 19:30:00|85995.9|85970.9|86004.4|85979.4|86016.3|85980.2|85993|85956.4|744
1625600100000|2021-07-06 19:35:00|86004.1|85979.1|85990.1|85940.1|86021.3|85990.5|85966.5|85930.5|810
1625600400000|2021-07-06 19:40:00|85990|85940|85974.7|85924.7|85994.9|85944.9|85959.9|85919.4|847
1625600700000|2021-07-06 19:45:00|85975.4|85925.4|85972.7|85922.7|85976.4|85938.9|85954.9|85913.7|789
1625601000000|2021-07-06 19:50:00|85972.1|85922.1|85991.7|85941.7|86006.9|85971.1|85951.3|85912.1|1031
1625601300000|2021-07-06 19:55:00|85991.9|85941.9|85980.8|85930.8|85997.5|85952.3|85934.2|85896.3|1210
1625601600000|2021-07-06 20:00:00|85980.1|85930.1|85977.4|85927.4|85980.1|85941.3|85940.6|85905.1|1138
1625601900000|2021-07-06 20:05:00|85977.8|85927.8|85988.9|85938.9|85991.3|85941.3|85963.4|85919.5|897
1625602200000|2021-07-06 20:10:00|85988.7|85938.7|85994.8|85944.8|85995.7|85956.3|85979.2|85929.5|756
1625602500000|2021-07-06 20:15:00|85994.9|85944.9|85984.6|85934.6|85995|85956.4|85971|85933.8|655
1625602800000|2021-07-06 20:20:00|85984.7|85934.7|85962.3|85912.3|85985.5|85935.5|85959.4|85909.4|706
1625603100000|2021-07-06 20:25:00|85962|85912|85972.6|85922.6|85983.2|85933.2|85961.3|85911.3|734
1625603400000|2021-07-06 20:30:00|85973.8|85923.8|85967.8|85942.8|85986.2|85951|85967.8|85919.2|843
1625603700000|2021-07-06 20:35:00|85979.8|85929.8|85975.3|85925.3|85980.5|85930.5|85972.6|85922.6|530
1625604000000|2021-07-06 20:40:00|85975.2|85925.2|85953.5|85903.5|85975.3|85925.3|85948.2|85898.2|468
1625604300000|2021-07-06 20:45:00|85946.6|85896.6|85953.2|85903.2|85960.1|85918|85934.1|85884.1|693
1625604600000|2021-07-06 20:50:00|85953.9|85903.9|85964.3|85914.3|85969.2|85919.2|85944.4|85887.6|1010
1625604900000|2021-07-06 20:55:00|85976.4|85902.2|85994.3|85890.3|85998.8|85912.7|85961.6|85876.2|537
1625605200000|2021-07-06 21:00:00|86008.2|85904.2|86002.1|85898.1|86008.4|85904.4|85998.5|85894.5|27
1625605500000|2021-07-06 21:05:00|85998|85894|85994.9|85890.9|86024.5|85920.5|85980.8|85876.8|170
1625605800000|2021-07-06 21:10:00|85987|85883|86003.3|85899.3|86008.2|85904.2|85965|85861|137
1625606100000|2021-07-06 21:15:00|86006.1|85902.1|86015.4|85911.4|86035.3|85931.3|85984.5|85880.5|220
1625606400000|2021-07-06 21:20:00|86014.3|85910.3|86022.8|85918.8|86035.2|85931.2|85994.3|85890.3|150
1625606700000|2021-07-06 21:25:00|86025.9|85921.9|86027.9|85923.9|86043.8|85939.8|86003.3|85899.3|146
1625607000000|2021-07-06 21:30:00|86028.1|85924.1|86020.7|85916.7|86028.4|85924.4|86001.7|85897.7|207
1625607300000|2021-07-06 21:35:00|86019.3|85915.3|86013.2|85909.2|86025.4|85921.4|85965.9|85861.9|297
1625607600000|2021-07-06 21:40:00|86007|85903|86014.5|85910.5|86021|85917|85998.9|85894.9|310
1625607900000|2021-07-06 21:45:00|86014.6|85910.6|86009.6|85905.6|86021.3|85917.3|85989.2|85885.2|251
1625608200000|2021-07-06 21:50:00|86004.7|85900.7|86014.8|85910.8|86020.3|85916.3|86003|85899|316
1625608500000|2021-07-06 21:55:00|86016.5|85912.5|86010.3|85906.3|86023.4|85919.4|86004.2|85900.2|377
1625608800000|2021-07-06 22:00:00|86016.7|85912.7|86036.9|85932.9|86055.1|85951.1|86005|85901|1145
1625609100000|2021-07-06 22:05:00|86037.9|85933.9|86017.7|85938.4|86041.1|85945.3|86005.6|85901.6|502
1625609400000|2021-07-06 22:10:00|86016.5|85938.5|86015.9|85924.9|86033.8|85956.3|85999|85924.1|461
1625609700000|2021-07-06 22:15:00|86013.2|85933|86008.1|85958.1|86034.3|85961|85996.8|85923.3|362
1625610000000|2021-07-06 22:20:00|86010.8|85960.8|86005.8|85955.8|86039.9|85961.1|86000.1|85925|505
1625610300000|2021-07-06 22:25:00|86006.2|85956.2|86014|85964|86044|85972.3|85999|85934.8|566
1625610600000|2021-07-06 22:30:00|86014.1|85964.1|86028.4|85978.4|86056.3|85983.7|86012.7|85947.5|498
1625610900000|2021-07-06 22:35:00|86028.1|85978.1|86029.3|85979.3|86052.1|85980.4|86017|85951.6|438
1625611200000|2021-07-06 22:40:00|86029.4|85979.4|86028|85978|86056.3|85994.7|86018.8|85961.9|610
1625611500000|2021-07-06 22:45:00|86031.7|85981.7|86041.4|85991.4|86061.6|85993.7|86025.7|85960.9|481
1625611800000|2021-07-06 22:50:00|86041.6|85991.6|86035.5|85985.5|86054.3|85991.6|86022.8|85964.4|294
1625612100000|2021-07-06 22:55:00|86035.6|85985.6|86033.5|85983.5|86051|85989.4|86026.4|85967|389
1625612400000|2021-07-06 23:00:00|86032.3|85982.3|86026.5|85976.5|86040.4|85986.9|86019.2|85969|521
1625612700000|2021-07-06 23:05:00|86026.3|85976.3|86029.6|85979.6|86036.4|85986.4|86023.6|85973.6|469
1625613000000|2021-07-06 23:10:00|86027.5|85977.5|86028.1|85978.1|86033|85983|86023.5|85973.5|542
1625613300000|2021-07-06 23:15:00|86028.2|85978.2|86020.5|85970.5|86036.8|85987.5|86012.4|85952.9|556
1625613600000|2021-07-06 23:20:00|86020.6|85970.6|86011.7|85961.7|86023.8|85973.8|86007.1|85957.1|689
1625613900000|2021-07-06 23:25:00|86012.4|85962.4|86014.7|85964.7|86030.2|85980.2|86000.2|85958.9|626
1625614200000|2021-07-06 23:30:00|86014.1|85964.1|86018.4|85968.4|86022.3|85972.3|86012.6|85962.6|538
1625614500000|2021-07-06 23:35:00|86018.6|85968.6|86010.9|85960.9|86021.1|85973.9|85997.3|85947.3|714
1625614800000|2021-07-06 23:40:00|86010.8|85960.8|85972.7|85922.7|86014.8|85964.8|85930.4|85880.4|1089
1625615100000|2021-07-06 23:45:00|85972.8|85922.8|86005.4|85935.2|86021.5|85971.5|85931.3|85881.3|1197
1625615400000|2021-07-06 23:50:00|85994.7|85944.7|85991.3|85941.3|86020.4|85958|85948|85894.8|1522
1625615700000|2021-07-06 23:55:00|85990.6|85940.6|85971.7|85921.7|86015.2|85954.7|85965.6|85904.9|1037
1625616000000|2021-07-07 00:00:00|85972.4|85922.4|85975.1|85898.5|86039.4|85974.7|85939.9|85876.1|1603
1625616300000|2021-07-07 00:05:00|85975.9|85901|85964.5|85914.5|85989.3|85922.3|85952.3|85890|1301
1625616600000|2021-07-07 00:10:00|85964.1|85914.1|85971.3|85921.3|85985.1|85925.1|85960.1|85895.6|948
1625616900000|2021-07-07 00:15:00|85971.5|85921.5|85993.4|85943.4|86014|85949.6|85970.1|85910.5|1391
1625617200000|2021-07-07 00:20:00|86003.8|85933.5|85981.1|85931.1|86009.4|85952|85970.3|85910.1|1412
1625617500000|2021-07-07 00:25:00|85981|85931|85972.7|85922.7|85992.4|85933.2|85969.2|85906|863
1625617800000|2021-07-07 00:30:00|85972|85922|85972.9|85922.9|85993|85926.9|85967.3|85905.6|937
1625618100000|2021-07-07 00:35:00|85973.3|85923.3|85955.3|85905.3|85983.7|85924.9|85954.4|85890.8|975
1625618400000|2021-07-07 00:40:00|85956|85906|85960.7|85910.7|85978.3|85919.4|85950.4|85897.9|937
1625618700000|2021-07-07 00:45:00|85960.4|85910.4|85984|85934|85989.3|85936.8|85959|85902.9|1138
1625619000000|2021-07-07 00:50:00|85984.5|85934.5|86002.2|85952.2|86008.2|85958.2|85976.3|85926.3|1315
1625619300000|2021-07-07 00:55:00|86002.1|85952.1|85983.7|85933.7|86004.5|85954.5|85978.2|85928.2|1417
1625619600000|2021-07-07 01:00:00|85983.9|85933.9|86004.5|85954.5|86006.9|85956.9|85975.1|85925.1|1418
1625619900000|2021-07-07 01:05:00|86004.6|85954.6|86021.7|85971.7|86038.8|85981|86003.2|85953.2|1017
1625620200000|2021-07-07 01:10:00|86021.4|85971.4|86018.3|85968.3|86032.4|85975.3|86013.2|85961|850
1625620500000|2021-07-07 01:15:00|86018.6|85968.6|86005.1|85955.1|86019.9|85969.9|86002.3|85952.3|1261
1625620800000|2021-07-07 01:20:00|86005.2|85955.2|85997.9|85947.9|86016.6|85966.6|85994.6|85944.6|1295
1625621100000|2021-07-07 01:25:00|85998.5|85948.5|85992.1|85942.1|86023.9|85973.9|85991.3|85941.3|1359
1625621400000|2021-07-07 01:30:00|85991.8|85941.8|85976.5|85926.5|85998.8|85948.8|85970.5|85920.5|1080
1625621700000|2021-07-07 01:35:00|85976.6|85926.6|85977.5|85927.5|85989.5|85939.5|85973.2|85923.2|1091
1625622000000|2021-07-07 01:40:00|85977.7|85927.7|85964.2|85914.2|85978.3|85928.3|85961.2|85911.2|1299
1625622300000|2021-07-07 01:45:00|85964.3|85914.3|85949.4|85899.4|85967.8|85917.8|85935.1|85896.5|1224
1625622600000|2021-07-07 01:50:00|85949.7|85899.7|85941.9|85891.9|85953.8|85904|85929|85889.7|908
1625622900000|2021-07-07 01:55:00|85941.2|85891.2|85944|85894|85957.8|85917.7|85938.8|85888.8|1004
1625623200000|2021-07-07 02:00:00|85944.5|85894.5|85952|85902|85984.2|85934.2|85934.9|85884.9|1202
1625623500000|2021-07-07 02:05:00|85951.6|85901.6|85945.1|85895.1|85968.1|85918.1|85937.4|85887.4|1103
1625623800000|2021-07-07 02:10:00|85945.2|85895.2|85947.1|85897.1|85999.3|85949.3|85939.5|85889.5|1333
1625624100000|2021-07-07 02:15:00|85946.7|85896.7|85950.9|85900.9|85962.6|85912.6|85927.2|85887.9|1284
1625624400000|2021-07-07 02:20:00|85950.6|85900.6|85961.2|85911.2|85961.6|85911.6|85950.5|85900.5|830
1625624700000|2021-07-07 02:25:00|85961.4|85911.4|85962.6|85912.6|85967.9|85917.9|85956.8|85906.8|844
1625625000000|2021-07-07 02:30:00|85962.8|85912.8|85984|85934|85985.4|85935.4|85960.8|85910.8|965
1625625300000|2021-07-07 02:35:00|85984.3|85934.3|85993|85943|85997.3|85947.3|85970.8|85928.7|778
1625625600000|2021-07-07 02:40:00|85992.9|85942.9|85989|85939|85999.8|85949.8|85986.7|85936.7|1027
1625625900000|2021-07-07 02:45:00|85989.2|85939.2|85968|85918|85989.2|85939.2|85967.4|85917.4|1529
1625626200000|2021-07-07 02:50:00|85968.3|85918.3|85977.3|85927.3|85981.7|85931.7|85959.2|85909.2|1315
1625626500000|2021-07-07 02:55:00|85976.7|85926.7|85974.6|85924.6|85979.5|85929.5|85970|85920|1163
1625626800000|2021-07-07 03:00:00|85974.5|85924.5|85967.6|85917.6|85979.5|85929.5|85965|85915|897
1625627100000|2021-07-07 03:05:00|85967.5|85917.5|85984.5|85934.5|86005.1|85955.1|85956|85915.6|756
1625627400000|2021-07-07 03:10:00|85983.8|85933.8|85977.7|85927.7|85988.9|85938.9|85969.8|85919.8|724
1625627700000|2021-07-07 03:15:00|85977.2|85927.2|85964.8|85914.8|85982.6|85932.6|85957.6|85907.6|701
1625628000000|2021-07-07 03:20:00|85963.5|85913.5|85948.5|85898.5|85969.1|85925.8|85938.8|85894.8|711
1625628300000|2021-07-07 03:25:00|85948.9|85898.9|85954.5|85904.5|85967.7|85917.7|85933.8|85897.6|807
1625628600000|2021-07-07 03:30:00|85954.2|85904.2|85959.6|85909.6|85966.3|85916.3|85951.4|85901.4|886
1625628900000|2021-07-07 03:35:00|85958.3|85908.3|85953.2|85903.2|85966.9|85916.9|85947.1|85897.1|722
1625629200000|2021-07-07 03:40:00|85953.5|85903.5|85954.4|85904.4|85958|85908|85943.6|85893.6|781
1625629500000|2021-07-07 03:45:00|85955.4|85905.4|85953|85903|85961.4|85911.4|85950.1|85900.1|721
1625629800000|2021-07-07 03:50:00|85954|85904|85943.3|85893.3|85958.7|85909.8|85934|85888.8|701
1625630100000|2021-07-07 03:55:00|85942|85892|85926.4|85876.4|85949.3|85899.3|85911.6|85870.4|992
1625630400000|2021-07-07 04:00:00|85926.3|85876.3|85910.8|85885.8|85928.1|85887.9|85907.6|85870.9|632
1625630700000|2021-07-07 04:05:00|85911|85886|85910.4|85885.4|85927.7|85886.3|85904.1|85868.9|465
1625631000000|2021-07-07 04:10:00|85910.8|85885.8|85923.9|85873.9|85926.9|85885.8|85907.7|85871|504
1625631300000|2021-07-07 04:15:00|85924.1|85874.1|85906.5|85881.5|85925.1|85884.8|85905.8|85868.1|374
1625631600000|2021-07-07 04:20:00|85906.1|85881.1|85903.3|85878.3|85923.3|85883.9|85901.3|85862.3|636
1625631900000|2021-07-07 04:25:00|85903.5|85878.5|85914.5|85864.5|85920.3|85882.3|85901|85864.2|664
1625632200000|2021-07-07 04:30:00|85914.7|85864.7|85922.7|85872.7|85923.9|85885.2|85903.7|85863.9|621
1625632500000|2021-07-07 04:35:00|85922.6|85872.6|85927.2|85902.2|85939.5|85902.5|85908.6|85869.4|675
1625632800000|2021-07-07 04:40:00|85927.1|85902.1|85928.9|85878.9|85941.3|85902.1|85916|85877.2|786
1625633100000|2021-07-07 04:45:00|85928.7|85878.7|85945.2|85895.2|85946.4|85905.7|85912.3|85874.5|985
1625633400000|2021-07-07 04:50:00|85945|85895|85968.1|85918.1|85970.6|85927.6|85933.2|85890.7|948
1625633700000|2021-07-07 04:55:00|85967.9|85917.9|85934.3|85884.3|85967.9|85930.8|85923|85883.8|807
1625634000000|2021-07-07 05:00:00|85934.4|85884.4|85943.7|85893.7|85944.5|85896.8|85920.4|85884.3|720
1625634300000|2021-07-07 05:05:00|85943.4|85893.4|85931.3|85881.3|85945.7|85895.7|85928.8|85878.8|624
1625634600000|2021-07-07 05:10:00|85931.5|85881.5|85897.5|85847.5|85934.2|85884.2|85896.2|85846.2|1137
1625634900000|2021-07-07 05:15:00|85895.8|85845.8|85917.7|85867.7|85923.3|85878.5|85887.4|85837.4|893
1625635200000|2021-07-07 05:20:00|85917.6|85867.6|85923.3|85873.3|85927.3|85877.3|85910.4|85860.4|747
1625635500000|2021-07-07 05:25:00|85922.9|85872.9|85921.2|85871.2|85923.8|85873.8|85912.7|85862.7|620
1625635800000|2021-07-07 05:30:00|85920.7|85870.7|85915.1|85865.1|85924.7|85874.7|85911.7|85861.7|758
1625636100000|2021-07-07 05:35:00|85915.3|85865.3|85900|85850|85915.4|85868.6|85890.7|85842.3|894
1625636400000|2021-07-07 05:40:00|85899.7|85849.7|85858.4|85808.4|85908.8|85858.8|85855|85805|981
1625636700000|2021-07-07 05:45:00|85858.3|85808.3|85886.4|85836.4|85887.3|85837.3|85858.3|85808.3|850
1625637000000|2021-07-07 05:50:00|85886.5|85836.5|85896.3|85846.3|85899|85849|85882.8|85832.8|851
1625637300000|2021-07-07 05:55:00|85897.1|85847.1|85912.6|85862.6|85929.1|85865.3|85896.3|85846.3|1051
1625637600000|2021-07-07 06:00:00|85912.9|85862.9|85957.3|85907.3|85975.9|85936.2|85903|85822.8|1412
1625637900000|2021-07-07 06:05:00|85956.6|85906.6|85961.4|85936.4|85980.5|85955.5|85927.5|85899.8|1359
1625638200000|2021-07-07 06:10:00|85961.9|85936.9|85970.8|85945.8|85983.7|85958.7|85959.9|85934.9|1456
1625638500000|2021-07-07 06:15:00|85970.6|85945.6|85964.4|85939.4|85972.3|85947.3|85943.9|85918.9|1153
1625638800000|2021-07-07 06:20:00|85964.3|85939.3|85934.4|85909.4|85964.3|85939.3|85918.8|85893.8|1098
1625639100000|2021-07-07 06:25:00|85934|85909|85914.9|85889.9|85940.8|85915.8|85911.3|85886.3|1047
1625639400000|2021-07-07 06:30:00|85915.2|85890.2|85902.6|85877.6|85940|85915|85890.2|85865.2|1256
1625639700000|2021-07-07 06:35:00|85902|85877|85880.7|85855.7|85914.5|85889.5|85860.5|85835.5|1239
1625640000000|2021-07-07 06:40:00|85880.9|85855.9|85872.8|85847.8|85883.3|85858.3|85830.7|85805.7|972
1625640300000|2021-07-07 06:45:00|85873|85848|85902.8|85877.8|85909.3|85884.3|85869.2|85844.2|1114
1625640600000|2021-07-07 06:50:00|85901.8|85876.8|85870.1|85845.1|85906.8|85881.8|85866.1|85841.1|879
1625640900000|2021-07-07 06:55:00|85870.6|85845.6|85843.7|85818.7|85898.6|85873.6|85843.2|85818.2|1268
1625641200000|2021-07-07 07:00:00|85843.1|85818.1|85799.6|85774.6|85848.4|85823.4|85788|85763|1299
1625641500000|2021-07-07 07:05:00|85800.5|85775.5|85908.8|85883.8|85909.4|85884.4|85797.8|85772.8|1389
1625641800000|2021-07-07 07:10:00|85908.2|85883.2|85881.1|85856.1|85921.1|85896.1|85879.5|85854.5|1412
1625642100000|2021-07-07 07:15:00|85881.2|85856.2|85807.7|85782.7|85886.3|85861.3|85794.8|85769.8|1468
1625642400000|2021-07-07 07:20:00|85807.8|85782.8|85833.8|85808.8|85843.8|85818.8|85796.9|85771.9|1331
1625642700000|2021-07-07 07:25:00|85833.7|85808.7|85788.1|85763.1|85841.4|85816.4|85783.6|85746.5|1517
1625643000000|2021-07-07 07:30:00|85788|85763|85885.5|85860.5|85886.1|85861.1|85788|85753.4|1554
1625643300000|2021-07-07 07:35:00|85885|85860|85875.8|85850.8|85901.9|85876.9|85840.1|85815.1|1699
1625643600000|2021-07-07 07:40:00|85876.2|85851.2|85863|85838|85886.7|85861.7|85819.6|85794.6|1550
1625643900000|2021-07-07 07:45:00|85861.5|85836.5|85812.9|85787.9|85878.6|85853.6|85798.5|85773.5|1563
1625644200000|2021-07-07 07:50:00|85812.8|85787.8|85788.1|85763.1|85829.9|85804.9|85784.8|85759.8|1260
1625644500000|2021-07-07 07:55:00|85788|85763|85795.8|85770.8|85811.1|85786.1|85767.7|85742.7|1505
1625644800000|2021-07-07 08:00:00|85795.7|85770.7|85744.6|85719.6|85804.1|85779.1|85714.3|85689.3|1712
1625645100000|2021-07-07 08:05:00|85744.8|85719.8|85752.3|85727.3|85761|85736|85726.5|85701.5|1391
1625645400000|2021-07-07 08:10:00|85753.3|85728.3|85740.8|85715.8|85756.3|85731.3|85724.9|85699.9|1369
1625645700000|2021-07-07 08:15:00|85740.9|85715.9|85748|85723|85751.7|85726.7|85723.1|85698.1|1267
1625646000000|2021-07-07 08:20:00|85748.4|85723.4|85785.9|85760.9|85822.4|85797.4|85724.4|85699.4|1342
1625646300000|2021-07-07 08:25:00|85783.1|85758.1|85789.7|85764.7|85811.9|85786.9|85764.6|85739.6|1307
1625646600000|2021-07-07 08:30:00|85789.5|85764.5|85807.6|85782.6|85810.1|85785.1|85759.4|85734.4|1218
1625646900000|2021-07-07 08:35:00|85808.1|85783.1|85868.9|85843.9|85877.3|85852.3|85807.2|85782.2|1309
1625647200000|2021-07-07 08:40:00|85869.1|85844.1|85853.1|85828.1|85879.6|85854.6|85845.6|85820.6|1150
1625647500000|2021-07-07 08:45:00|85852.7|85827.7|85866.7|85841.7|85891.7|85866.7|85836.5|85811.5|1074
1625647800000|2021-07-07 08:50:00|85866|85841|85854.5|85829.5|85887.8|85862.8|85853.2|85828.2|1257
1625648100000|2021-07-07 08:55:00|85854.4|85829.4|85782.7|85757.7|85888.6|85863.6|85768|85743|1237
1625648400000|2021-07-07 09:00:00|85782.5|85757.5|85810.5|85785.5|85816.5|85791.5|85751.5|85726.5|1478
1625648700000|2021-07-07 09:05:00|85811.6|85786.6|85843.1|85818.1|85858.8|85833.8|85805|85780|1241
1625649000000|2021-07-07 09:10:00|85843.5|85818.5|85892.1|85867.1|85907.9|85882.9|85841.2|85816.2|1265
1625649300000|2021-07-07 09:15:00|85892.6|85867.6|85903.5|85878.5|85914.7|85889.7|85874.7|85849.7|1316
1625649600000|2021-07-07 09:20:00|85903.6|85878.6|85934.2|85909.2|85956.5|85931.5|85902.2|85877.2|1323
1625649900000|2021-07-07 09:25:00|85934.5|85909.5|85947.1|85922.1|85986.8|85961.8|85929.7|85904.7|1295
1625650200000|2021-07-07 09:30:00|85946.9|85921.9|85930.2|85905.2|85958.1|85933.1|85919.8|85894.8|1286
1625650500000|2021-07-07 09:35:00|85929.8|85904.8|85957.5|85932.5|85958.3|85933.3|85925.3|85900.3|1192
1625650800000|2021-07-07 09:40:00|85957.2|85932.2|85972.8|85947.8|85976.4|85951.4|85943.2|85918.2|1117
1625651100000|2021-07-07 09:45:00|85972.5|85947.5|86021.4|85996.4|86045.3|86020.3|85972.5|85947.5|1197
1625651400000|2021-07-07 09:50:00|86020.7|85995.7|86013.3|85988.3|86023.2|85998.2|85977.7|85952.7|1026
1625651700000|2021-07-07 09:55:00|86010.6|85985.6|86006.9|85981.9|86019.1|85994.1|85981.9|85956.9|1217
1625652000000|2021-07-07 10:00:00|86006.8|85981.8|85999.7|85974.7|86026.3|86001.3|85998.2|85973.2|1065
1625652300000|2021-07-07 10:05:00|85999.8|85974.8|86033.9|86008.9|86038.7|86013.7|85996.4|85971.4|1021
1625652600000|2021-07-07 10:10:00|86033.4|86008.4|86054.5|86029.5|86065.2|86040.2|85993|85968|1329
1625652900000|2021-07-07 10:15:00|86054.4|86029.4|86029.7|86004.7|86084.5|86059.5|86011.8|85986.8|1263
1625653200000|2021-07-07 10:20:00|86027.5|86002.5|86032.2|86007.2|86039.2|86014.2|86015|85990|1236
1625653500000|2021-07-07 10:25:00|86032.3|86007.3|86042.7|86017.7|86043.7|86018.7|86008|85983|1269
1625653800000|2021-07-07 10:30:00|86044.2|86019.2|86096.2|86071.2|86116|86091|86044.2|86019.2|1220
1625654100000|2021-07-07 10:35:00|86096.9|86071.9|86081.2|86056.2|86107.1|86082.1|86074.9|86049.9|1235
1625654400000|2021-07-07 10:40:00|86080.1|86055.1|86112.3|86087.3|86114|86089|86067.8|86042.8|1124
1625654700000|2021-07-07 10:45:00|86112.5|86087.5|86109.7|86084.7|86119.5|86094.5|86095.4|86070.4|1143
1625655000000|2021-07-07 10:50:00|86109.5|86084.5|86146.5|86121.5|86147.1|86122.1|86101.6|86076.6|1079
1625655300000|2021-07-07 10:55:00|86145.6|86120.6|86087.6|86062.6|86187.4|86162.4|86086.6|86061.6|1325
1625655600000|2021-07-07 11:00:00|86085.9|86060.9|86163.2|86138.2|86165|86140|86066.4|86030.5|1425
1625655900000|2021-07-07 11:05:00|86163.4|86138.4|86159|86134|86182|86157|86149.6|86124.6|1188
1625656200000|2021-07-07 11:10:00|86160.1|86135.1|86155.5|86130.5|86179.7|86154.7|86139.5|86114.5|1143
1625656500000|2021-07-07 11:15:00|86155.3|86130.3|86140|86115|86161.6|86136.6|86127.4|86102.4|1045
1625656800000|2021-07-07 11:20:00|86140.1|86115.1|86180.6|86155.6|86194.7|86169.7|86140.1|86115.1|1367
1625657100000|2021-07-07 11:25:00|86180.7|86155.7|86187|86162|86194.9|86169.9|86171.8|86146.8|1391
1625657400000|2021-07-07 11:30:00|86187.7|86162.7|86199.7|86174.7|86213.7|86188.7|86180.7|86155.7|1346
1625657700000|2021-07-07 11:35:00|86199.8|86174.8|86194.2|86169.2|86215.7|86190.7|86177.7|86152.7|1142
1625658000000|2021-07-07 11:40:00|86194.1|86169.1|86190.5|86165.5|86208.8|86183.8|86187|86162|1167
1625658300000|2021-07-07 11:45:00|86191.4|86166.4|86203.7|86178.7|86215.3|86179.8|86162.8|86125.6|1337
1625658600000|2021-07-07 11:50:00|86203.8|86178.8|86153.4|86128.4|86205.2|86180.2|86148.9|86115.7|1136
1625658900000|2021-07-07 11:55:00|86153.3|86128.3|86114.4|86089.4|86174.1|86140.8|86111.3|86075.1|1459
1625659200000|2021-07-07 12:00:00|86114.6|86089.6|86045.6|86020.6|86160.7|86123|86045.1|86020.1|1473
1625659500000|2021-07-07 12:05:00|86044.4|86019.4|86024.9|85999.9|86048.8|86023.8|86009.4|85974.8|1370
1625659800000|2021-07-07 12:10:00|86024.4|85999.4|86091|86041|86091.4|86043.8|86007.1|85979.3|1402
1625660100000|2021-07-07 12:15:00|86090.6|86040.6|86068.7|86043.7|86090.9|86053|86014.4|85978.6|1765
1625660400000|2021-07-07 12:20:00|86068.8|86043.8|86017.3|85992.3|86098.9|86060.4|86014.4|85982.2|1465
1625660700000|2021-07-07 12:25:00|86017.2|85992.2|86060.1|86010.1|86072.7|86033.5|86014.1|85983.4|1433
1625661000000|2021-07-07 12:30:00|86060.4|86010.4|86128.1|86103.1|86150.6|86114.5|86048|86009.3|1665
1625661300000|2021-07-07 12:35:00|86127.8|86102.8|86125.3|86100.3|86187.9|86150.7|86105.2|86071.6|1704
1625661600000|2021-07-07 12:40:00|86124.5|86099.5|86139.4|86089.4|86164.8|86137.5|86118.8|86084.2|1524
1625661900000|2021-07-07 12:45:00|86140.2|86090.2|86152.3|86127.3|86173.2|86135.8|86117|86083.6|1506
1625662200000|2021-07-07 12:50:00|86153.2|86128.2|86162.6|86137.6|86188.4|86158.7|86130.6|86092.6|1466
1625662500000|2021-07-07 12:55:00|86162|86137|86193.3|86168.3|86211.3|86186.3|86161|86124.6|1539
1625662800000|2021-07-07 13:00:00|86193.2|86168.2|86205.3|86155.3|86216.9|86180.9|86175.4|86142.4|1500
1625663100000|2021-07-07 13:05:00|86205|86155|86272.8|86222.8|86287.9|86237.9|86180.4|86142.4|1373
1625663400000|2021-07-07 13:10:00|86276.8|86226.8|86269|86219|86285.8|86248.3|86234.9|86197.6|1498
1625663700000|2021-07-07 13:15:00|86272.5|86222.5|86247.6|86197.6|86277.3|86238.3|86221.7|86173|1438
1625664000000|2021-07-07 13:20:00|86247.9|86197.9|86242.4|86192.4|86259|86221.4|86216.8|86172.6|1296
1625664300000|2021-07-07 13:25:00|86244.1|86194.1|86239|86214|86255.6|86218|86204|86167.4|893
1625664600000|2021-07-07 13:30:00|86238.8|86213.8|86225.5|86175.5|86259.1|86219.6|86195.3|86145.3|1208
1625664900000|2021-07-07 13:35:00|86226.3|86176.3|86241.4|86191.4|86251.7|86211|86193.2|86143.2|1116
1625665200000|2021-07-07 13:40:00|86241|86191|86244.4|86194.4|86291.9|86241.9|86202.6|86158.4|1135
1625665500000|2021-07-07 13:45:00|86244.6|86194.6|86242|86217|86256.6|86220.5|86210.6|86166.5|1256
1625665800000|2021-07-07 13:50:00|86241.8|86216.8|86249|86199|86266.1|86221.2|86231.5|86188.6|1365
1625666100000|2021-07-07 13:55:00|86250.8|86200.8|86229.4|86179.4|86267.3|86217.3|86214.8|86176.5|1377
1625666400000|2021-07-07 14:00:00|86229.2|86179.2|86280.4|86230.4|86284.9|86249|86218.7|86173.9|1524
1625666700000|2021-07-07 14:05:00|86282|86232|86352|86327|86368.7|86327|86249.8|86200.2|1835
1625667000000|2021-07-07 14:10:00|86352.3|86327.3|86360.6|86310.6|86368.4|86331.5|86333.2|86289|1647
1625667300000|2021-07-07 14:15:00|86360.4|86310.4|86382.7|86332.7|86384.8|86334.8|86316|86277.4|1631
1625667600000|2021-07-07 14:20:00|86381.1|86331.1|86403|86353|86425.8|86385|86369.1|86329.2|1723
1625667900000|2021-07-07 14:25:00|86402.1|86352.1|86451.7|86401.7|86453.6|86403.6|86385.7|86346.5|1580
1625668200000|2021-07-07 14:30:00|86451.9|86401.9|86484.1|86434.1|86486.1|86442.4|86432.1|86382.1|1720
1625668500000|2021-07-07 14:35:00|86484.2|86434.2|86467.5|86417.5|86485.8|86437.9|86425.3|86375.3|1759
1625668800000|2021-07-07 14:40:00|86467.1|86417.1|86447.4|86397.4|86477.5|86427.5|86446.4|86396.4|1606
1625669100000|2021-07-07 14:45:00|86447.6|86397.6|86390|86340|86452.6|86402.6|86379.5|86329.5|1648
1625669400000|2021-07-07 14:50:00|86390.3|86340.3|86377.1|86327.1|86431.8|86381.8|86363.7|86317.7|1669
1625669700000|2021-07-07 14:55:00|86377.2|86327.2|86379.8|86354.8|86403.9|86360.8|86348.9|86303|1757
1625670000000|2021-07-07 15:00:00|86380|86355|86302.1|86252.1|86402.9|86365.1|86299.8|86249.8|1761
1625670300000|2021-07-07 15:05:00|86300.4|86250.4|86327.6|86302.6|86341.4|86305.7|86261.2|86222.6|1628
1625670600000|2021-07-07 15:10:00|86327.4|86302.4|86358|86308|86371|86331.5|86320.5|86282.8|1573
1625670900000|2021-07-07 15:15:00|86358.6|86308.6|86313.2|86263.2|86364.1|86327.9|86293.3|86252.2|1352
1625671200000|2021-07-07 15:20:00|86313|86263|86370.7|86320.7|86372.2|86322.2|86303.4|86253.6|1558
1625671500000|2021-07-07 15:25:00|86370.4|86320.4|86395.9|86345.9|86416.6|86366.6|86355.9|86305.9|1711
1625671800000|2021-07-07 15:30:00|86396.1|86346.1|86389.4|86364.4|86430.4|86393.6|86389.3|86345|1577
1625672100000|2021-07-07 15:35:00|86389.1|86364.1|86325.3|86300.3|86389.1|86364.1|86325.3|86289.6|1446
1625672400000|2021-07-07 15:40:00|86325.4|86300.4|86327.9|86302.9|86341.7|86312.4|86315|86278.6|1308
1625672700000|2021-07-07 15:45:00|86328.3|86303.3|86333.9|86308.9|86362.6|86324.9|86325.7|86296.1|1180
1625673000000|2021-07-07 15:50:00|86334|86309|86294.6|86269.6|86334.3|86309.3|86274.8|86233.2|1314
1625673300000|2021-07-07 15:55:00|86294.7|86269.7|86273.6|86248.6|86337.2|86298.3|86266.2|86241.2|1423
1625673600000|2021-07-07 16:00:00|86273.3|86248.3|86271.5|86221.5|86293.9|86253.7|86264.4|86214.4|1261
1625673900000|2021-07-07 16:05:00|86271.7|86221.7|86239.4|86214.4|86288.9|86243.4|86237.2|86197.5|1181
1625674200000|2021-07-07 16:10:00|86239.3|86214.3|86283.1|86233.1|86321.2|86271.2|86233.1|86196.9|1352
1625674500000|2021-07-07 16:15:00|86283|86233|86263.8|86213.8|86298.1|86252.1|86260.7|86210.7|1208
1625674800000|2021-07-07 16:20:00|86265|86215|86268.6|86218.6|86275.4|86225.4|86236.4|86198.3|1127
1625675100000|2021-07-07 16:25:00|86268.3|86218.3|86248.4|86198.4|86279.9|86229.9|86238.7|86198.4|1134
1625675400000|2021-07-07 16:30:00|86248.6|86198.6|86246.5|86196.5|86298.6|86248.6|86236.3|86195.6|1284
1625675700000|2021-07-07 16:35:00|86246.4|86196.4|86249.9|86199.9|86255.8|86211.5|86230.7|86192.8|964
1625676000000|2021-07-07 16:40:00|86250|86200|86240.9|86190.9|86261.4|86222.4|86239.4|86189.4|926
1625676300000|2021-07-07 16:45:00|86241.6|86191.6|86198.9|86148.9|86245.5|86200.3|86184.7|86144.8|857
1625676600000|2021-07-07 16:50:00|86196.7|86146.7|86229.6|86179.6|86256.6|86206.6|86185.9|86143|1280
1625676900000|2021-07-07 16:55:00|86229.5|86179.5|86236.7|86186.7|86241.2|86191.2|86224.8|86174.8|1041
1625677200000|2021-07-07 17:00:00|86236.9|86186.9|86239.2|86189.2|86239.5|86189.5|86194.6|86155.8|972
1625677500000|2021-07-07 17:05:00|86239.1|86189.1|86238.9|86188.9|86240.9|86198.2|86216.9|86181|696
1625677800000|2021-07-07 17:10:00|86238.7|86188.7|86214.3|86164.3|86243.8|86202.7|86204.7|86157.7|773
1625678100000|2021-07-07 17:15:00|86213.3|86163.3|86216.6|86166.6|86223.3|86173.3|86212.8|86162.8|705
1625678400000|2021-07-07 17:20:00|86216.2|86166.2|86218.3|86168.3|86218.8|86174.5|86192.6|86154.3|794
1625678700000|2021-07-07 17:25:00|86218.5|86168.5|86220.9|86170.9|86223.7|86184|86196|86152.7|754
1625679000000|2021-07-07 17:30:00|86221.4|86171.4|86205.9|86155.9|86224.1|86184.4|86179|86135|928
1625679300000|2021-07-07 17:35:00|86206|86156|86209|86159|86214.5|86175.2|86198.2|86155.1|709
1625679600000|2021-07-07 17:40:00|86208.8|86158.8|86219.3|86169.3|86223.2|86173.2|86207.6|86157.6|799
1625679900000|2021-07-07 17:45:00|86219.1|86169.1|86195|86145|86221.4|86171.4|86188.1|86138.1|840
1625680200000|2021-07-07 17:50:00|86193.7|86143.7|86199.9|86149.9|86204.8|86154.8|86186.7|86136.7|801
1625680500000|2021-07-07 17:55:00|86199.1|86149.1|86204.2|86154.2|86224.4|86174.4|86189.3|86139.3|1115
1625680800000|2021-07-07 18:00:00|86203.4|86153.4|86061.6|86011.6|86240.8|86190.8|86026|85976|2200
1625681100000|2021-07-07 18:05:00|86059.9|86009.9|86041.4|85991.4|86169.1|86110.3|86032.9|85982.9|2142
1625681400000|2021-07-07 18:10:00|86041.5|85991.5|86146.1|86096.1|86146.1|86096.1|86033.5|85983.5|1725
1625681700000|2021-07-07 18:15:00|86146.3|86096.3|86080.6|86030.6|86146.3|86096.3|86080.6|86030.6|1592
1625682000000|2021-07-07 18:20:00|86079.8|86029.8|86133.6|86083.6|86143.2|86093.2|86065.4|86015.4|1545
1625682300000|2021-07-07 18:25:00|86133.7|86083.7|86136.2|86086.2|86146|86096|86110|86060|1219
1625682600000|2021-07-07 18:30:00|86136.4|86086.4|86151.1|86101.1|86168.5|86118.5|86135.7|86085.7|1221
1625682900000|2021-07-07 18:35:00|86151|86101|86156.6|86106.6|86160.4|86110.4|86135.9|86085.9|1092
1625683200000|2021-07-07 18:40:00|86156.4|86106.4|86152.1|86102.1|86156.8|86106.8|86133.4|86083.4|1220
1625683500000|2021-07-07 18:45:00|86151.3|86101.3|86155.5|86105.5|86156.7|86106.7|86141.1|86091.1|1126
1625683800000|2021-07-07 18:50:00|86155.3|86105.3|86190.5|86140.5|86193.1|86143.1|86154.4|86104.4|1064
1625684100000|2021-07-07 18:55:00|86190.2|86140.2|86215.8|86165.8|86216.2|86166.2|86186.1|86136.1|1461
1625684400000|2021-07-07 19:00:00|86215.2|86165.2|86202.3|86152.3|86217.2|86167.2|86199.3|86149.3|1038
1625684700000|2021-07-07 19:05:00|86202.6|86152.6|86215|86165|86235.2|86185.2|86200.2|86150.2|1279
1625685000000|2021-07-07 19:10:00|86214.9|86164.9|86232.1|86182.1|86243.2|86193.2|86214.5|86164.5|1221
1625685300000|2021-07-07 19:15:00|86232.3|86182.3|86223|86173|86240|86190|86218.8|86168.8|978
1625685600000|2021-07-07 19:20:00|86223.4|86173.4|86217.1|86167.1|86225.3|86175.3|86212.7|86162.7|784
1625685900000|2021-07-07 19:25:00|86216.9|86166.9|86225.4|86175.4|86228.5|86178.5|86216.5|86166.5|1049
1625686200000|2021-07-07 19:30:00|86225.7|86175.7|86200.4|86150.4|86226.7|86176.7|86198.1|86148.1|875
1625686500000|2021-07-07 19:35:00|86200.2|86150.2|86199.7|86149.7|86206.2|86156.2|86195.1|86145.1|874
1625686800000|2021-07-07 19:40:00|86198.9|86148.9|86195.5|86145.5|86204.3|86154.3|86191.6|86141.6|957
1625687100000|2021-07-07 19:45:00|86195.9|86145.9|86190.6|86140.6|86197.9|86147.9|86183.7|86133.7|861
1625687400000|2021-07-07 19:50:00|86190.4|86140.4|86175.2|86125.2|86190.4|86140.4|86169.6|86119.6|825
1625687700000|2021-07-07 19:55:00|86175.1|86125.1|86230.2|86180.2|86267.8|86217.8|86175.1|86125.1|1916
1625688000000|2021-07-07 20:00:00|86230.5|86180.5|86240.1|86190.1|86275.2|86225.2|86227.7|86177.7|1420
1625688300000|2021-07-07 20:05:00|86240.6|86190.6|86249.9|86199.9|86258.2|86208.2|86235.1|86185.1|1038
1625688600000|2021-07-07 20:10:00|86250.3|86200.3|86248|86198|86259.4|86209.4|86243.5|86193.5|881
1625688900000|2021-07-07 20:15:00|86248.1|86198.1|86251|86201|86262.5|86212.5|86246.4|86196.4|863
1625689200000|2021-07-07 20:20:00|86251.5|86201.5|86251.5|86201.5|86267.9|86217.9|86246.3|86196.3|916
1625689500000|2021-07-07 20:25:00|86250.7|86200.7|86284|86234|86288.6|86238.6|86245.8|86195.8|922
1625689800000|2021-07-07 20:30:00|86284.2|86234.2|86289|86239|86297.5|86247.5|86282.2|86232.2|614
1625690100000|2021-07-07 20:35:00|86290.8|86240.8|86284.4|86234.4|86302.3|86252.3|86280.5|86230.5|740
1625690400000|2021-07-07 20:40:00|86284.2|86234.2|86290.9|86240.9|86292.4|86242.4|86255.8|86205.8|969
1625690700000|2021-07-07 20:45:00|86290.4|86240.4|86274.3|86195.6|86290.8|86240.8|86253.1|86179.6|920
1625691000000|2021-07-07 20:50:00|86274|86196.3|86272.8|86200.5|86281.8|86224.1|86253.7|86192.9|1342
1625691300000|2021-07-07 20:55:00|86278.6|86191.8|86284.9|86180.9|86307.5|86247.3|86274.5|86170.5|903
1625691600000|2021-07-07 21:00:00|86290.9|86186.9|86255.3|86151.3|86291|86187|86255.3|86151.3|63
1625691900000|2021-07-07 21:05:00|86249.6|86145.6|86271.8|86167.8|86301.6|86197.6|86235.3|86131.3|300
1625692200000|2021-07-07 21:10:00|86270.7|86166.7|86252|86148|86278.1|86174.1|86237.5|86133.5|180
1625692500000|2021-07-07 21:15:00|86259.4|86155.4|86251|86147|86276.7|86172.7|86232|86128|151
1625692800000|2021-07-07 21:20:00|86259.1|86155.1|86264.8|86160.8|86279.3|86175.3|86232|86128|165
1625693100000|2021-07-07 21:25:00|86266.8|86162.8|86225.5|86121.5|86289.6|86185.6|86213.9|86109.9|157
1625693400000|2021-07-07 21:30:00|86224.8|86120.8|86258.7|86154.7|86297.3|86193.3|86224.8|86120.8|210
1625693700000|2021-07-07 21:35:00|86259.6|86155.6|86268.5|86164.5|86272.7|86168.7|86244.2|86140.2|265
1625694000000|2021-07-07 21:40:00|86269.6|86165.6|86265.9|86161.9|86288.3|86184.3|86259.4|86155.4|291
1625694300000|2021-07-07 21:45:00|86265.8|86161.8|86265.9|86161.9|86274.1|86170.1|86243.3|86139.3|258
1625694600000|2021-07-07 21:50:00|86266.3|86162.3|86264.4|86160.4|86271.4|86167.4|86247.8|86143.8|246
1625694900000|2021-07-07 21:55:00|86265.5|86161.5|86260.6|86156.6|86282.4|86178.4|86242.4|86138.4|215
1625695200000|2021-07-07 22:00:00|86269.2|86165.2|86286.4|86236.4|86318.1|86236.4|86251.1|86147.1|1002
1625695500000|2021-07-07 22:05:00|86297.5|86225.2|86303.2|86253.2|86327.6|86256.1|86278.5|86200.1|670
1625695800000|2021-07-07 22:10:00|86304.2|86254.2|86306|86256|86322.9|86259.1|86294.9|86238.9|391
1625696100000|2021-07-07 22:15:00|86305.6|86255.6|86308.1|86258.1|86326.7|86263.1|86304.3|86243.1|519
1625696400000|2021-07-07 22:20:00|86308.4|86258.4|86295.5|86219.2|86314.8|86264.8|86275.4|86211.3|563
1625696700000|2021-07-07 22:25:00|86299.4|86215.2|86276.6|86226.6|86309.4|86243.2|86273.9|86214.6|520
1625697000000|2021-07-07 22:30:00|86275.9|86225.9|86274|86224|86293.6|86227.6|86266.1|86198.4|419
1625697300000|2021-07-07 22:35:00|86273.8|86223.8|86275.1|86225.1|86296.6|86233|86264.4|86193.1|424
1625697600000|2021-07-07 22:40:00|86285.9|86210.4|86271|86221|86300.2|86225|86263.6|86192.8|306
1625697900000|2021-07-07 22:45:00|86283.3|86209.6|86283.3|86204.5|86296.5|86224|86260.5|86192.5|395
1625698200000|2021-07-07 22:50:00|86283.8|86203.7|86272.5|86199.1|86288.2|86216.7|86256.2|86189.1|305
1625698500000|2021-07-07 22:55:00|86273|86211.2|86282.5|86232.5|86286.6|86236.6|86236.7|86173.3|582
1625698800000|2021-07-07 23:00:00|86282.3|86232.3|86232.8|86182.8|86285.1|86235.1|86212.5|86153.2|919
1625699100000|2021-07-07 23:05:00|86233|86183|86243.8|86193.8|86291.4|86239.1|86231.4|86176.8|988
1625699400000|2021-07-07 23:10:00|86243.7|86193.7|86216.4|86166.4|86269|86205|86205.5|86149.4|812
1625699700000|2021-07-07 23:15:00|86216|86166|86239.2|86168.3|86252.1|86193.1|86210.4|86151.9|966
1625700000000|2021-07-07 23:20:00|86228.3|86178.3|86264.9|86214.9|86285.9|86223.7|86203.3|86147.5|950
1625700300000|2021-07-07 23:25:00|86263.6|86213.6|86284.5|86234.5|86290.4|86234.9|86258.7|86196.3|771
1625700600000|2021-07-07 23:30:00|86288.2|86238.2|86269.8|86193.7|86290.5|86240.5|86206.1|86139|1048
1625700900000|2021-07-07 23:35:00|86268.2|86195.1|86254|86204|86278.8|86215.2|86251.5|86184.5|495
1625701200000|2021-07-07 23:40:00|86253.5|86203.5|86256.5|86206.5|86268.1|86209.5|86249.4|86187|340
1625701500000|2021-07-07 23:45:00|86256.1|86206.1|86255.6|86205.6|86267.9|86211.5|86248.5|86196.1|500
1625701800000|2021-07-07 23:50:00|86255.7|86205.7|86280.2|86230.2|86282.3|86232.3|86255.6|86196.1|464
1625702100000|2021-07-07 23:55:00|86280.1|86230.1|86283|86233|86284.3|86234.3|86273.9|86223.9|466
1625702400000|2021-07-08 00:00:00|86282.6|86232.6|86289.1|86239.1|86293.9|86243.9|86276.6|86226.6|943
1625702700000|2021-07-08 00:05:00|86289.2|86239.2|86294.2|86244.2|86294.4|86244.4|86271.5|86221.5|905
1625703000000|2021-07-08 00:10:00|86294|86244|86281.2|86231.2|86300.4|86250.4|86277.7|86227.7|844
1625703300000|2021-07-08 00:15:00|86281.3|86231.3|86293.4|86243.4|86294.2|86244.2|86274.7|86224.7|864
1625703600000|2021-07-08 00:20:00|86294.7|86244.7|86294.4|86244.4|86298.3|86248.3|86290.2|86240.2|684
1625703900000|2021-07-08 00:25:00|86294.3|86244.3|86292.9|86242.9|86296.4|86246.4|86281.5|86231.5|652
1625704200000|2021-07-08 00:30:00|86293.4|86243.4|86291|86241|86301.6|86251.6|86285.9|86235.9|814
1625704500000|2021-07-08 00:35:00|86290.9|86240.9|86295.2|86245.2|86301.9|86251.9|86284.9|86234.9|911
1625704800000|2021-07-08 00:40:00|86295.1|86245.1|86292.8|86242.8|86299.5|86249.5|86285.5|86235.5|793
1625705100000|2021-07-08 00:45:00|86292.7|86242.7|86292.2|86242.2|86299.7|86249.7|86284.7|86234.7|790
1625705400000|2021-07-08 00:50:00|86291.9|86241.9|86280.2|86230.2|86293.4|86243.4|86279|86229|880
1625705700000|2021-07-08 00:55:00|86280.4|86230.4|86282.5|86232.5|86288.7|86238.7|86277.6|86227.6|792
1625706000000|2021-07-08 01:00:00|86282.2|86232.2|86305.8|86255.8|86310.8|86260.8|86275.5|86225.5|1052
1625706300000|2021-07-08 01:05:00|86306.6|86256.6|86301.6|86251.6|86311.3|86261.3|86287.3|86237.3|1199
1625706600000|2021-07-08 01:10:00|86301.9|86251.9|86303.4|86253.4|86309.4|86259.4|86296.9|86246.9|966
1625706900000|2021-07-08 01:15:00|86304.4|86254.4|86302.2|86252.2|86309.3|86259.3|86298.1|86248.1|1017
1625707200000|2021-07-08 01:20:00|86302.6|86252.6|86308|86258|86310.6|86260.6|86299.9|86249.9|1102
1625707500000|2021-07-08 01:25:00|86307.8|86257.8|86309|86259|86317.6|86267.6|86299.6|86249.6|991
1625707800000|2021-07-08 01:30:00|86309.1|86259.1|86307.6|86257.6|86312.8|86262.8|86298|86248|1421
1625708100000|2021-07-08 01:35:00|86307.9|86257.9|86305.6|86255.6|86313.6|86263.6|86301.2|86251.2|1103
1625708400000|2021-07-08 01:40:00|86305.3|86255.3|86298.2|86248.2|86310.3|86260.3|86298.2|86248.2|1026
1625708700000|2021-07-08 01:45:00|86298.4|86248.4|86307.2|86257.2|86326.6|86276.6|86286.9|86236.9|1125
1625709000000|2021-07-08 01:50:00|86306.8|86256.8|86372.6|86322.6|86377.4|86327.4|86305.6|86255.6|1261
1625709300000|2021-07-08 01:55:00|86374|86324|86378.8|86328.8|86390.5|86340.5|86370|86320|1348
1625709600000|2021-07-08 02:00:00|86378.6|86328.6|86370|86320|86385|86335|86360|86310|1481
1625709900000|2021-07-08 02:05:00|86370.1|86320.1|86357.1|86307.1|86379|86329|86355|86305|1238
1625710200000|2021-07-08 02:10:00|86357.8|86307.8|86363.9|86313.9|86371.1|86321.1|86356.5|86306.5|950
1625710500000|2021-07-08 02:15:00|86364.1|86314.1|86371.3|86321.3|86379.3|86329.3|86360.4|86310.4|1033
1625710800000|2021-07-08 02:20:00|86371.8|86321.8|86376.6|86326.6|86385.3|86335.3|86369.6|86319.6|923
1625711100000|2021-07-08 02:25:00|86376.4|86326.4|86368.9|86318.9|86378.9|86328.9|86365.4|86315.4|947
1625711400000|2021-07-08 02:30:00|86369.1|86319.1|86418.1|86368.1|86429.5|86379.5|86356.3|86306.3|1387
1625711700000|2021-07-08 02:35:00|86417.7|86367.7|86415.3|86365.3|86419.5|86369.5|86390.2|86340.2|1282
1625712000000|2021-07-08 02:40:00|86415.1|86365.1|86406.7|86356.7|86429.7|86379.7|86351|86264.1|1359
1625712300000|2021-07-08 02:45:00|86406.8|86356.8|86398.5|86348.5|86409.8|86359.8|86347.4|86297.4|1103
1625712600000|2021-07-08 02:50:00|86398.7|86348.7|86400.9|86350.9|86417.5|86367.5|86393.8|86343.8|1090
1625712900000|2021-07-08 02:55:00|86401.2|86351.2|86383.2|86333.2|86403.3|86353.3|86340.8|86290.8|1191
1625713200000|2021-07-08 03:00:00|86383.3|86333.3|86381.9|86331.9|86393.4|86343.4|86379.2|86329.2|731
1625713500000|2021-07-08 03:05:00|86382|86332|86378.2|86328.2|86385.6|86335.6|86369.3|86319.3|905
1625713800000|2021-07-08 03:10:00|86378.1|86328.1|86376.7|86326.7|86381.8|86331.8|86366|86316|955
1625714100000|2021-07-08 03:15:00|86376.8|86326.8|86381.8|86331.8|86396.3|86346.3|86329.1|86279.1|967
1625714400000|2021-07-08 03:20:00|86382.3|86332.3|86381.6|86331.6|86385.8|86335.8|86355.7|86305.7|1060
1625714700000|2021-07-08 03:25:00|86381.3|86331.3|86386.1|86336.1|86392.9|86342.9|86367.7|86317.7|1023
1625715000000|2021-07-08 03:30:00|86386.3|86336.3|86382.2|86332.2|86388.8|86338.8|86378|86328|805
1625715300000|2021-07-08 03:35:00|86381.2|86331.2|86389.6|86339.6|86391.5|86341.5|86377.4|86327.4|801
1625715600000|2021-07-08 03:40:00|86389.4|86339.4|86384.6|86334.6|86391.9|86341.9|86378.8|86328.8|915
1625715900000|2021-07-08 03:45:00|86384.8|86334.8|86383.8|86333.8|86389.4|86339.4|86369.6|86319.6|789
1625716200000|2021-07-08 03:50:00|86384|86334|86364.4|86314.4|86388.1|86338.1|86343|86293|915
1625716500000|2021-07-08 03:55:00|86364.7|86314.7|86377.1|86327.1|86389|86339|86354.8|86304.8|1201
1625716800000|2021-07-08 04:00:00|86377.4|86327.4|86393.4|86343.4|86404|86354|86373.7|86323.7|995
1625717100000|2021-07-08 04:05:00|86393.2|86343.2|86335.1|86285.1|86394.2|86344.2|86330.1|86280.1|955
1625717400000|2021-07-08 04:10:00|86335.2|86285.2|86378|86328|86391.9|86341.9|86329.9|86279.9|763
1625717700000|2021-07-08 04:15:00|86378.2|86328.2|86384.9|86334.9|86387.8|86337.8|86325.2|86275.2|871
1625718000000|2021-07-08 04:20:00|86385.8|86335.8|86380|86330|86387.5|86337.5|86328.6|86278.6|858
1625718300000|2021-07-08 04:25:00|86381.7|86331.7|86383.7|86333.7|86393.4|86343.4|86379.3|86329.3|678
1625718600000|2021-07-08 04:30:00|86383.5|86333.5|86395.2|86345.2|86395.5|86345.5|86340.1|86290.1|947
1625718900000|2021-07-08 04:35:00|86394.9|86344.9|86390.3|86340.3|86404.1|86354.1|86366.4|86316.4|854
1625719200000|2021-07-08 04:40:00|86390.4|86340.4|86394.4|86344.4|86399.9|86349.9|86365.9|86315.9|967
1625719500000|2021-07-08 04:45:00|86391.7|86341.7|86396.7|86346.7|86402.1|86352.1|86389.8|86339.8|742
1625719800000|2021-07-08 04:50:00|86396.3|86346.3|86384.9|86334.9|86397.8|86347.8|86383.9|86333.9|606
1625720100000|2021-07-08 04:55:00|86385.2|86335.2|86376.5|86326.5|86385.2|86335.2|86374.7|86324.7|846
1625720400000|2021-07-08 05:00:00|86375.9|86325.9|86385.9|86335.9|86393.7|86343.7|86375.6|86325.6|810
1625720700000|2021-07-08 05:05:00|86385.2|86335.2|86390.5|86340.5|86397.5|86347.5|86385|86335|789
1625721000000|2021-07-08 05:10:00|86390.4|86340.4|86396.7|86346.7|86397.7|86347.7|86385.5|86335.5|789
1625721300000|2021-07-08 05:15:00|86396|86346|86391.5|86341.5|86406.8|86356.8|86377.5|86327.5|1140
1625721600000|2021-07-08 05:20:00|86391.6|86341.6|86398.9|86348.9|86400.2|86350.2|86379|86329|898
1625721900000|2021-07-08 05:25:00|86398.7|86348.7|86382.3|86332.3|86405.1|86355.1|86381.2|86331.2|893
1625722200000|2021-07-08 05:30:00|86382.1|86332.1|86385.3|86335.3|86394.9|86344.9|86379.6|86329.6|1051
1625722500000|2021-07-08 05:35:00|86385.2|86335.2|86368.3|86318.3|86396.3|86346.3|86366.1|86316.1|1298
1625722800000|2021-07-08 05:40:00|86368.1|86318.1|86339.8|86289.8|86368.9|86318.9|86338.6|86288.6|1021
1625723100000|2021-07-08 05:45:00|86340.4|86290.4|86318.2|86268.2|86350.2|86300.2|86315.7|86265.7|1097
1625723400000|2021-07-08 05:50:00|86319|86269|86314.4|86264.4|86325.9|86275.9|86305.7|86255.7|1090
1625723700000|2021-07-08 05:55:00|86314.6|86264.6|86303.6|86253.6|86314.6|86264.6|86297.8|86247.8|1040
1625724000000|2021-07-08 06:00:00|86304.1|86254.1|86318.6|86268.6|86343|86293|86303.2|86253.2|1395
1625724300000|2021-07-08 06:05:00|86319.2|86269.2|86367.7|86317.7|86377|86331.2|86309.5|86259.5|1296
1625724600000|2021-07-08 06:10:00|86368.4|86318.4|86340.4|86290.4|86373.1|86335.6|86326|86287.4|1253
1625724900000|2021-07-08 06:15:00|86340.9|86290.9|86357.1|86307.1|86367.7|86324.5|86331.7|86290.6|1188
1625725200000|2021-07-08 06:20:00|86357.5|86307.5|86364.4|86314.4|86372.6|86331.4|86345.2|86299.2|1109
1625725500000|2021-07-08 06:25:00|86364.5|86314.5|86360.8|86310.8|86366.4|86316.4|86338.5|86292.5|1103
1625725800000|2021-07-08 06:30:00|86360.4|86310.4|86394.8|86369.8|86414.7|86377.9|86354.5|86310.4|1639
1625726100000|2021-07-08 06:35:00|86394.7|86369.7|86396.8|86371.8|86432.3|86392.8|86386.5|86348.8|1680
1625726400000|2021-07-08 06:40:00|86396.7|86371.7|86385|86360|86413|86383|86376.9|86351.9|1293
1625726700000|2021-07-08 06:45:00|86384.9|86359.9|86366.9|86341.9|86391.5|86366.5|86349.2|86322.8|1497
1625727000000|2021-07-08 06:50:00|86367.5|86342.5|86391.2|86366.2|86395.6|86370.6|86359.1|86334.1|1462
1625727300000|2021-07-08 06:55:00|86391.3|86366.3|86379.6|86354.6|86403.4|86378.4|86370.9|86341.8|1529
1625727600000|2021-07-08 07:00:00|86379.5|86354.5|86407.8|86357.8|86420.3|86384.1|86367.3|86328.1|1787
1625727900000|2021-07-08 07:05:00|86407.2|86357.2|86386.3|86361.3|86449.7|86412.9|86368.4|86329.5|1805
1625728200000|2021-07-08 07:10:00|86385.6|86360.6|86397.3|86372.3|86408.3|86372.3|86352.8|86316|1726
1625728500000|2021-07-08 07:15:00|86396.2|86371.2|86358.9|86333.9|86426.7|86387|86349.4|86311.3|1771
1625728800000|2021-07-08 07:20:00|86359.5|86334.5|86390.2|86365.2|86408.8|86372.1|86358.2|86322.8|1664
1625729100000|2021-07-08 07:25:00|86390|86365|86364.6|86339.6|86392.4|86367.4|86346.2|86310.6|1667
1625729400000|2021-07-08 07:30:00|86365.1|86340.1|86347.1|86322.1|86397.8|86361.5|86343.1|86309.8|1694
1625729700000|2021-07-08 07:35:00|86347.3|86322.3|86350.6|86325.6|86382.7|86345.6|86325.7|86287.6|1718
1625730000000|2021-07-08 07:40:00|86350.3|86325.3|86364.4|86339.4|86384.9|86350|86339.5|86313.4|1673
1625730300000|2021-07-08 07:45:00|86365.9|86340.9|86394.4|86344.4|86423.1|86386.2|86363.6|86326.4|1780
1625730600000|2021-07-08 07:50:00|86393.3|86343.3|86310.2|86285.2|86407.7|86372.1|86308.7|86269.7|1752
1625730900000|2021-07-08 07:55:00|86319.3|86269.3|86230.6|86180.6|86319.3|86269.3|86216.4|86179|1915
1625731200000|2021-07-08 08:00:00|86230.1|86180.1|86278.7|86253.7|86301.1|86264|86210.5|86170.8|1873
1625731500000|2021-07-08 08:05:00|86278.4|86253.4|86280.9|86255.9|86306.9|86277|86251.8|86215.2|1849
1625731800000|2021-07-08 08:10:00|86281.8|86256.8|86282.1|86257.1|86317.6|86279.9|86274.4|86237.1|1752
1625732100000|2021-07-08 08:15:00|86282.7|86257.7|86292|86242|86318.3|86275.4|86270.1|86232.5|1771
1625732400000|2021-07-08 08:20:00|86280.1|86255.1|86319.4|86294.4|86339.9|86297.7|86276.4|86233.7|1752
1625732700000|2021-07-08 08:25:00|86319.6|86294.6|86344.4|86294.4|86344.8|86302.6|86281.9|86245.7|1790
1625733000000|2021-07-08 08:30:00|86344|86294|86352|86302|86361.2|86315.9|86291.2|86249.8|1698
1625733300000|2021-07-08 08:35:00|86352.2|86302.2|86341.1|86291.1|86363|86320.3|86322.6|86272.6|1682
1625733600000|2021-07-08 08:40:00|86341.2|86291.2|86317.3|86267.3|86353.5|86315.6|86283|86246.6|1710
1625733900000|2021-07-08 08:45:00|86316.5|86266.5|86245.8|86220.8|86336.5|86298.6|86245.1|86207.2|1644
1625734200000|2021-07-08 08:50:00|86247.1|86222.1|86222.2|86172.2|86266.7|86227.6|86194.8|86163.7|1561
1625734500000|2021-07-08 08:55:00|86222.5|86172.5|86176.4|86126.4|86246.6|86198.3|86137|86087|1715
1625734800000|2021-07-08 09:00:00|86176.3|86126.3|86171.3|86121.3|86186.9|86149|86129.4|86079.4|1705
1625735100000|2021-07-08 09:05:00|86171.1|86121.1|86195.6|86170.6|86210.4|86175.1|86160.9|86121.1|1496
1625735400000|2021-07-08 09:10:00|86195.4|86170.4|86212.8|86162.8|86219.2|86178.9|86183.1|86153.9|1149
1625735700000|2021-07-08 09:15:00|86212.9|86162.9|86221|86171|86223.8|86183.9|86191.2|86158.3|1392
1625736000000|2021-07-08 09:20:00|86221.2|86171.2|86218|86168|86252|86202|86199.6|86161.9|1474
1625736300000|2021-07-08 09:25:00|86216.8|86166.8|86175.6|86125.6|86219.9|86178.4|86175.4|86125.4|1308
1625736600000|2021-07-08 09:30:00|86175.4|86125.4|86147.8|86097.8|86175.6|86134.5|86124.7|86084.3|1466
1625736900000|2021-07-08 09:35:00|86147.4|86097.4|86180.6|86130.6|86192.4|86148.9|86131|86094.1|1480
1625737200000|2021-07-08 09:40:00|86168.2|86143.2|86121.2|86071.2|86178.1|86144.2|86100.8|86063.9|1441
1625737500000|2021-07-08 09:45:00|86121.1|86071.1|86066.7|86041.7|86121.1|86082.3|86056.1|86018.7|1407
1625737800000|2021-07-08 09:50:00|86067.5|86042.5|86054.8|86029.8|86085.1|86047.7|86036.6|86000|1505
1625738100000|2021-07-08 09:55:00|86054.9|86029.9|86106.6|86056.6|86122.4|86079.2|86042.4|86006.5|1585
1625738400000|2021-07-08 10:00:00|86106.8|86056.8|86096.9|86046.9|86150.8|86100.8|86080.5|86038|1649
1625738700000|2021-07-08 10:05:00|86097.2|86047.2|86125.2|86075.2|86142.4|86103.5|86084.6|86045.5|1628
1625739000000|2021-07-08 10:10:00|86125|86075|86104.6|86079.6|86139.8|86103.4|86084.9|86045.3|1657
1625739300000|2021-07-08 10:15:00|86105.3|86080.3|86155.5|86105.5|86177.6|86136.8|86105.3|86068.6|1634
1625739600000|2021-07-08 10:20:00|86155.4|86105.4|86171.1|86146.1|86192.8|86150.1|86143|86105.4|1577
1625739900000|2021-07-08 10:25:00|86171.4|86146.4|86187.5|86137.5|86198.1|86158.8|86159.6|86125.7|1398
1625740200000|2021-07-08 10:30:00|86187.2|86137.2|86193|86168|86212.1|86172.3|86167.8|86128.1|1682
1625740500000|2021-07-08 10:35:00|86192.9|86167.9|86176.6|86126.6|86203.3|86168.4|86135.1|86098.3|1526
1625740800000|2021-07-08 10:40:00|86177.6|86127.6|86163.1|86113.1|86197.6|86159.5|86141.2|86099.5|1629
1625741100000|2021-07-08 10:45:00|86162.9|86112.9|86108.9|86058.9|86165.2|86126.4|86107.3|86057.3|1521
1625741400000|2021-07-08 10:50:00|86109.2|86059.2|86071.7|86021.7|86110.3|86072.2|86015.9|85974.8|1760
1625741700000|2021-07-08 10:55:00|86070.8|86020.8|85967.1|85942.1|86073.1|86037.2|85964.7|85928.5|1630
1625742000000|2021-07-08 11:00:00|85978.8|85928.8|85990.9|85940.9|85991.7|85952.3|85934.7|85888.7|1711
1625742300000|2021-07-08 11:05:00|85990.7|85940.7|85937.8|85887.8|86014.9|85967|85918.4|85880.3|1655
1625742600000|2021-07-08 11:10:00|85939|85889|85932.4|85907.4|85964.1|85926.7|85898.4|85859.8|1612
1625742900000|2021-07-08 11:15:00|85934|85909|85966.5|85916.5|85968.9|85931.7|85906.8|85870.1|1565
1625743200000|2021-07-08 11:20:00|85966.4|85916.4|85988.4|85938.4|85989.3|85951.2|85950.1|85911.5|1457
1625743500000|2021-07-08 11:25:00|85988.9|85938.9|86021.5|85971.5|86037.1|86000|85982.1|85938.4|1473
1625743800000|2021-07-08 11:30:00|86021.8|85971.8|86018.7|85968.7|86066.6|86029.3|85994.5|85954.5|1621
1625744100000|2021-07-08 11:35:00|86018.1|85968.1|86049.8|85999.8|86075.8|86034.9|85987.3|85948.7|1493
1625744400000|2021-07-08 11:40:00|86050.2|86000.2|86050.2|86025.2|86076.5|86034.1|86027.7|85988.8|1487
1625744700000|2021-07-08 11:45:00|86050.7|86025.7|86060.3|86010.3|86098.8|86057.8|86040.8|86003.2|1459
1625745000000|2021-07-08 11:50:00|86060.2|86010.2|86029|85979|86071.6|86033.6|86018.5|85978.5|1675
1625745300000|2021-07-08 11:55:00|86029.8|85979.8|86054.9|86029.9|86069|86033.7|86014.7|85975.2|1680
1625745600000|2021-07-08 12:00:00|86054.5|86029.5|86090.8|86040.8|86095.8|86051.9|86051|86013.9|1536
1625745900000|2021-07-08 12:05:00|86091.1|86041.1|86066|86041|86104.7|86057.8|86035.5|85994.3|1600
1625746200000|2021-07-08 12:10:00|86066.5|86041.5|86114|86064|86121.6|86083.2|86064.9|86020.3|1532
1625746500000|2021-07-08 12:15:00|86114.2|86064.2|86078.3|86028.3|86115.9|86075.1|86051.6|86012.8|1426
1625746800000|2021-07-08 12:20:00|86068.2|86043.2|86072.2|86022.2|86112.2|86063.1|86062.5|86021.2|1534
1625747100000|2021-07-08 12:25:00|86072.9|86022.9|85990.7|85940.7|86076.6|86039.7|85976.2|85926.2|1486
1625747400000|2021-07-08 12:30:00|85991.7|85941.7|86037.2|85987.2|86046.4|85996.4|85977.7|85927.7|1892
1625747700000|2021-07-08 12:35:00|86036.8|85986.8|85993|85943|86086|86043|85992.6|85942.6|1714
1625748000000|2021-07-08 12:40:00|85992.8|85942.8|85955.4|85905.4|86002.5|85952.5|85944.5|85894.5|1813
1625748300000|2021-07-08 12:45:00|85955.3|85905.3|85900.3|85850.3|85983.4|85933.4|85885.9|85835.9|1878
1625748600000|2021-07-08 12:50:00|85899|85849|85959.2|85909.2|85963.4|85923.1|85897.2|85849|1802
1625748900000|2021-07-08 12:55:00|85960|85910|85961.6|85911.6|85966.9|85922.3|85913.8|85870.4|1697
1625749200000|2021-07-08 13:00:00|85961.2|85911.2|85936|85886|85977.6|85935.8|85926|85882.8|1642
1625749500000|2021-07-08 13:05:00|85935.9|85885.9|85979.3|85929.3|85989.2|85941.6|85915.2|85876.4|1627
1625749800000|2021-07-08 13:10:00|85977.3|85927.3|85968.7|85918.7|86004.1|85957.7|85942.3|85901.6|1769
1625750100000|2021-07-08 13:15:00|85966.5|85916.5|85871.5|85846.5|85968|85928.9|85870.7|85832.9|1581
1625750400000|2021-07-08 13:20:00|85872.3|85847.3|85857.8|85807.8|85891.3|85850|85841.4|85804|1570
1625750700000|2021-07-08 13:25:00|85857.2|85807.2|85766.1|85741.1|85866.4|85830|85760.5|85689.1|1574
1625751000000|2021-07-08 13:30:00|85767.1|85742.1|85681|85631|85787.4|85752.6|85666.7|85616.7|1198
1625751300000|2021-07-08 13:35:00|85682.4|85632.4|85813.2|85763.2|85841.4|85799.1|85676.3|85631.3|1178
1625751600000|2021-07-08 13:40:00|85813.6|85763.6|85858.5|85808.5|85867.4|85818.8|85795.4|85755.7|1084
1625751900000|2021-07-08 13:45:00|85860.1|85810.1|85825.9|85775.9|85890.3|85847.8|85816.6|85766.6|1749
1625752200000|2021-07-08 13:50:00|85825.7|85775.7|85815|85765|85835.6|85795.4|85762.1|85712.1|1788
1625752500000|2021-07-08 13:55:00|85814.3|85764.3|85821.3|85771.3|85836|85786|85789.6|85739.6|1598
1625752800000|2021-07-08 14:00:00|85821.4|85771.4|85784.1|85734.1|85873.1|85823.1|85774.9|85724.9|1815
1625753100000|2021-07-08 14:05:00|85784|85734|85857.2|85807.2|85865.5|85815.9|85781.1|85731.1|1841
1625753400000|2021-07-08 14:10:00|85855.9|85805.9|85813.1|85763.1|85870.1|85820.1|85788.4|85738.4|1812
1625753700000|2021-07-08 14:15:00|85812.9|85762.9|85846.4|85796.4|85896.6|85846.6|85796.3|85746.3|1677
1625754000000|2021-07-08 14:20:00|85847.3|85797.3|85801.8|85751.8|85857.2|85807.2|85800.9|85750.9|1651
1625754300000|2021-07-08 14:25:00|85802|85752|85770.7|85720.7|85859.8|85816.8|85761.4|85711.4|1862
1625754600000|2021-07-08 14:30:00|85770.6|85720.6|85787.2|85737.2|85818.3|85768.3|85745.7|85695.7|1844
1625754900000|2021-07-08 14:35:00|85787.9|85737.9|85787.9|85737.9|85815.9|85765.9|85770.2|85720.2|1849
1625755200000|2021-07-08 14:40:00|85787.1|85737.1|85713|85663|85788.1|85738.1|85698.8|85659|1827
1625755500000|2021-07-08 14:45:00|85712.8|85662.8|85761.7|85711.7|85789.4|85739.4|85710.3|85660.3|1812
1625755800000|2021-07-08 14:50:00|85762.2|85712.2|85742.3|85692.3|85785.3|85735.3|85724|85674|1750
1625756100000|2021-07-08 14:55:00|85742|85692|85841.8|85791.8|85858.4|85808.4|85727.9|85677.9|1951
1625756400000|2021-07-08 15:00:00|85842.9|85792.9|85850.5|85800.5|85867.8|85817.8|85810.7|85760.7|1938
1625756700000|2021-07-08 15:05:00|85850.1|85800.1|85797.7|85747.7|85851.3|85801.3|85786.8|85744.4|1684
1625757000000|2021-07-08 15:10:00|85797.4|85747.4|85813|85763|85823.9|85779|85774.3|85724.3|1394
1625757300000|2021-07-08 15:15:00|85812.7|85762.7|85850.7|85800.7|85881.9|85831.9|85802.1|85752.1|1523
1625757600000|2021-07-08 15:20:00|85850.9|85800.9|85904.4|85854.4|85915.7|85867.8|85847.4|85797.4|1562
1625757900000|2021-07-08 15:25:00|85904.6|85854.6|85881.8|85831.8|85914.6|85864.6|85856.7|85807.4|1462
1625758200000|2021-07-08 15:30:00|85882.5|85832.5|85928.6|85878.6|85931.6|85881.6|85876.4|85826.4|1600
1625758500000|2021-07-08 15:35:00|85927.7|85877.7|85885.3|85835.3|85954.8|85904.8|85884.6|85834.6|1328
1625758800000|2021-07-08 15:40:00|85885.2|85835.2|85880.3|85830.3|85894.9|85850.1|85859|85812.9|1435
1625759100000|2021-07-08 15:45:00|85880.4|85830.4|85872.6|85822.6|85882.5|85835.3|85856.3|85806.3|1368
1625759400000|2021-07-08 15:50:00|85872.7|85822.7|85869.6|85819.6|85884.1|85834.1|85865.4|85815.4|1348
1625759700000|2021-07-08 15:55:00|85869|85819|85924.3|85874.3|85924.3|85874.3|85853.6|85815.2|1532
1625760000000|2021-07-08 16:00:00|85923.7|85873.7|85891.1|85841.1|85926.9|85876.9|85859.7|85809.7|1479
1625760300000|2021-07-08 16:05:00|85890.9|85840.9|85859.2|85809.2|85894.3|85844.3|85852.4|85802.4|1265
1625760600000|2021-07-08 16:10:00|85858.9|85808.9|85867.3|85817.3|85909.4|85859.4|85848.1|85805.8|1357
1625760900000|2021-07-08 16:15:00|85866.2|85816.2|85869|85819|85875.8|85825.8|85852.7|85802.7|1243
1625761200000|2021-07-08 16:20:00|85868.8|85818.8|85856.9|85806.9|85871|85821|85824.9|85774.9|1035
1625761500000|2021-07-08 16:25:00|85857|85807|85855.9|85805.9|85867.6|85817.6|85853.4|85803.4|847
1625761800000|2021-07-08 16:30:00|85855.7|85805.7|85829.5|85779.5|85855.7|85805.7|85804.8|85754.8|901
1625762100000|2021-07-08 16:35:00|85829.7|85779.7|85830.6|85780.6|85835.3|85796.5|85821.4|85771.4|826
1625762400000|2021-07-08 16:40:00|85830.8|85780.8|85822.3|85772.3|85838|85800.5|85816.3|85769.1|718
1625762700000|2021-07-08 16:45:00|85822|85772|85786.8|85736.8|85826.9|85787.3|85780.9|85730.9|913
1625763000000|2021-07-08 16:50:00|85786|85736|85767|85717|85792|85742|85752.6|85712.3|1055
1625763300000|2021-07-08 16:55:00|85767.6|85717.6|85770.5|85720.5|85779.6|85729.6|85764.3|85714.3|863
1625763600000|2021-07-08 17:00:00|85771.6|85721.6|85789.8|85739.8|85814.2|85764.2|85757.4|85707.4|1095
1625763900000|2021-07-08 17:05:00|85789.9|85739.9|85840.7|85790.7|85841|85793.6|85779.2|85729.2|1222
1625764200000|2021-07-08 17:10:00|85840.3|85790.3|85848.6|85798.6|85853.4|85803.4|85832.6|85782.6|1149
1625764500000|2021-07-08 17:15:00|85848.8|85798.8|85878|85828|85878|85828|85847.2|85797.2|1145
1625764800000|2021-07-08 17:20:00|85877.9|85827.9|85939.8|85889.8|85941|85891|85877.9|85827.9|1230
1625765100000|2021-07-08 17:25:00|85940.6|85890.6|85950.1|85900.1|85963.6|85913.6|85896.1|85846.1|1318
1625765400000|2021-07-08 17:30:00|85950|85900|86002|85952|86005|85955|85921.8|85871.8|1227
1625765700000|2021-07-08 17:35:00|86000.2|85950.2|86020|85970|86027.5|85977.5|85978.2|85928.2|1146
1625766000000|2021-07-08 17:40:00|86019.6|85969.6|86029.4|85979.4|86033.6|85991.5|86002.8|85966.3|799
1625766300000|2021-07-08 17:45:00|86028.2|85978.2|86028.8|85978.8|86032.6|85991.5|86014.2|85974.5|719
1625766600000|2021-07-08 17:50:00|86029.1|85979.1|86028.4|85978.4|86033.2|85993.9|86016.8|85976.5|856
1625766900000|2021-07-08 17:55:00|86028.2|85978.2|86006|85956|86030.1|85991.3|86006|85956|985
1625767200000|2021-07-08 18:00:00|86006.7|85956.7|86016.4|85966.4|86016.4|85966.4|85999.9|85949.9|918
1625767500000|2021-07-08 18:05:00|86016.2|85966.2|86017|85967|86023.1|85984.8|86007.6|85961.4|645
1625767800000|2021-07-08 18:10:00|86016.9|85966.9|86015.9|85965.9|86024.4|85974.4|86004.5|85954.5|679
1625768100000|2021-07-08 18:15:00|86016|85966|86033.2|85983.2|86036.3|85986.3|86006.1|85956.1|761
1625768400000|2021-07-08 18:20:00|86033.7|85983.7|86033.8|85983.8|86039.1|85989.1|86026.7|85976.7|636
1625768700000|2021-07-08 18:25:00|86034.2|85984.2|86043.4|85993.4|86048.5|85998.5|86033.1|85983.1|883
1625769000000|2021-07-08 18:30:00|86043.1|85993.1|86040.2|85990.2|86053.2|86003.2|86039.5|85989.5|762
1625769300000|2021-07-08 18:35:00|86040.9|85990.9|86021.5|85971.5|86047.3|86005.5|86020.5|85970.5|655
1625769600000|2021-07-08 18:40:00|86021.2|85971.2|86027.5|85977.5|86028.8|85978.8|86013.7|85963.7|672
1625769900000|2021-07-08 18:45:00|86027.1|85977.1|86024.9|85974.9|86029.4|85979.4|86013.6|85963.6|769
1625770200000|2021-07-08 18:50:00|86025.2|85975.2|86030.5|85980.5|86047.9|85997.9|86012.6|85962.6|972
1625770500000|2021-07-08 18:55:00|86030.3|85980.3|86045.8|85995.8|86050|86000|86013.9|85963.9|997
1625770800000|2021-07-08 19:00:00|86046.8|85996.8|86043|85993|86049.5|85999.5|86036.5|85986.5|838
1625771100000|2021-07-08 19:05:00|86042.8|85992.8|86023.4|85973.4|86042.8|85992.8|86018.7|85968.7|726
1625771400000|2021-07-08 19:10:00|86023.3|85973.3|86023.6|85973.6|86028.3|85978.3|86012.8|85962.8|810
1625771700000|2021-07-08 19:15:00|86024.2|85974.2|86035.3|85985.3|86042.1|85992.1|86023|85973|906
1625772000000|2021-07-08 19:20:00|86035.2|85985.2|86020.3|85970.3|86039.8|85989.8|86016.5|85966.5|942
1625772300000|2021-07-08 19:25:00|86020.4|85970.4|86002.8|85952.8|86027.8|85977.8|85993.5|85949|813
1625772600000|2021-07-08 19:30:00|86002.9|85952.9|85984.5|85934.5|86002.9|85952.9|85979.8|85929.8|988
1625772900000|2021-07-08 19:35:00|85985.4|85935.4|85987.2|85937.2|85994|85944|85982.1|85932.1|886
1625773200000|2021-07-08 19:40:00|85987.1|85937.1|86010.8|85960.8|86019.3|85969.3|85987.1|85937.1|1149
1625773500000|2021-07-08 19:45:00|86010.7|85960.7|86021.4|85971.4|86022.5|85972.5|86007.7|85957.7|847
1625773800000|2021-07-08 19:50:00|86018.6|85968.6|86004.5|85954.5|86025.8|85975.8|85984.5|85946.7|1041
1625774100000|2021-07-08 19:55:00|86005.2|85955.2|85981.3|85931.3|86005.6|85955.6|85949.7|85899.7|1313
1625774400000|2021-07-08 20:00:00|85981|85931|85989.9|85939.9|85992.8|85942.8|85963.4|85913.4|1215
1625774700000|2021-07-08 20:05:00|85989.8|85939.8|85978.8|85928.8|85991.3|85941.3|85977|85927|813
1625775000000|2021-07-08 20:10:00|85979|85929|86004.6|85954.6|86006.2|85956.2|85976.7|85926.7|996
1625775300000|2021-07-08 20:15:00|86004.2|85954.2|86018|85968|86045.5|85995.5|86001|85951|803
1625775600000|2021-07-08 20:20:00|86018.4|85968.4|86019.3|85969.3|86041.7|85991.7|86003.2|85953.2|1208
1625775900000|2021-07-08 20:25:00|86019.6|85969.6|86050|86000|86061.3|86011.3|86010.7|85960.7|1112
1625776200000|2021-07-08 20:30:00|86050.6|86000.6|86041.5|85991.5|86051.3|86001.3|86030.9|85980.9|771
1625776500000|2021-07-08 20:35:00|86041.6|85991.6|86045.4|85995.4|86051.6|86001.6|86040.3|85990.3|568
1625776800000|2021-07-08 20:40:00|86044.7|85994.7|86036.7|85986.7|86056.1|86006.1|86013.5|85963.5|917
1625777100000|2021-07-08 20:45:00|86036.1|85986.1|86048.4|85998.4|86053.1|86003.1|86013.3|85963.3|839
1625777400000|2021-07-08 20:50:00|86046.5|85996.5|86041.6|85991.6|86053.3|86003.3|86040.7|85990.7|779
1625777700000|2021-07-08 20:55:00|86041.9|85991.9|86028.2|85924.2|86041.9|85991.9|86010.3|85907.9|628
1625778000000|2021-07-08 21:00:00|86001.8|85897.8|85978.4|85874.4|86028.5|85924.5|85977.9|85873.9|33
1625778300000|2021-07-08 21:05:00|85976.7|85872.7|85988.2|85884.2|85988.2|85884.2|85950.8|85846.8|39
1625778600000|2021-07-08 21:10:00|85937.4|85833.4|85947.1|85843.1|85993.4|85889.4|85867.7|85763.7|71
1625778900000|2021-07-08 21:15:00|85959.7|85855.7|85984|85880|85996.7|85892.7|85925.7|85821.7|74
1625779200000|2021-07-08 21:20:00|85983.6|85879.6|85948|85844|85987|85883|85937|85833|74
1625779500000|2021-07-08 21:25:00|85942.9|85838.9|85961.5|85857.5|85996.7|85892.7|85926.6|85822.6|77
1625779800000|2021-07-08 21:30:00|85959.4|85855.4|85985.9|85881.9|86034.1|85930.1|85914|85810|169
1625780100000|2021-07-08 21:35:00|85980|85876|85997.3|85893.3|86001.1|85897.1|85906|85802|467
1625780400000|2021-07-08 21:40:00|85998.1|85894.1|85965.4|85861.4|85998.1|85894.1|85888|85784|341
1625780700000|2021-07-08 21:45:00|85964.9|85860.9|85953.5|85849.5|85998.3|85894.3|85904.8|85800.8|316
1625781000000|2021-07-08 21:50:00|85959.8|85855.8|85977.4|85873.4|85982.2|85878.2|85884.6|85780.6|611
1625781300000|2021-07-08 21:55:00|85977.1|85873.1|85966.7|85862.7|85998.9|85894.9|85906|85802|828
1625781600000|2021-07-08 22:00:00|85965|85861|85954.2|85850.2|85976.9|85872.9|85907.7|85803.7|716
1625781900000|2021-07-08 22:05:00|85955.3|85851.3|85945.6|85841.6|85965.9|85861.9|85939.9|85835.9|491
1625782200000|2021-07-08 22:10:00|85945.3|85841.3|85943.7|85839.7|85959.8|85855.8|85936|85832|316
1625782500000|2021-07-08 22:15:00|85942.9|85838.9|85996|85946|86018.3|85947.6|85923.2|85819.2|477
1625782800000|2021-07-08 22:20:00|86007.8|85937.5|85981.5|85877.5|86032|85969.5|85976.3|85875.7|636
1625783100000|2021-07-08 22:25:00|85981.3|85877.3|85967.2|85864.1|86012.5|85928.5|85940.2|85843.2|681
1625783400000|2021-07-08 22:30:00|85967.7|85867.2|85949.4|85845.4|85982|85879.3|85941.4|85841.1|528
1625783700000|2021-07-08 22:35:00|85949|85845|86004.3|85954.3|86027.8|85955.3|85941.6|85838.7|941
1625784000000|2021-07-08 22:40:00|86014.7|85942.7|85991.9|85904|86022.8|85965.7|85987.6|85892.3|973
1625784300000|2021-07-08 22:45:00|85993|85906.4|85980.6|85930.6|86006.9|85934.1|85976.7|85885.7|519
1625784600000|2021-07-08 22:50:00|85980.3|85930.3|86012.3|85925|86032.9|85946.1|85976.3|85905.6|781
1625784900000|2021-07-08 22:55:00|86013.6|85923.6|86012.7|85938.8|86030.3|85956.5|85995.7|85915.5|656
1625785200000|2021-07-08 23:00:00|86001.8|85951.8|86029.7|85979.7|86037|85986.7|85975.4|85878|1011
1625785500000|2021-07-08 23:05:00|86029.8|85979.8|86007.5|85909.9|86031.2|85981.2|85955.1|85883.5|1096
1625785800000|2021-07-08 23:10:00|86007.6|85911.3|86005.8|85929.6|86016.1|85935.2|85993.2|85903.3|868
1625786100000|2021-07-08 23:15:00|86004.5|85929.4|86008.1|85958.1|86023.1|85961.8|85991.1|85925.7|793
1625786400000|2021-07-08 23:20:00|86007.6|85957.6|86011.2|85961.2|86029.2|85966.8|86004.2|85951.8|604
1625786700000|2021-07-08 23:25:00|86011.3|85961.3|86000.9|85950.9|86018.5|85966.8|85998.4|85938.3|519
1625787000000|2021-07-08 23:30:00|86001|85951|86011.7|85961.7|86015.8|85965.8|85998.9|85948.9|525
1625787300000|2021-07-08 23:35:00|86011.6|85961.6|85994.3|85944.3|86014.5|85964.5|85991.4|85941.4|510
1625787600000|2021-07-08 23:40:00|85994.4|85944.4|85986|85936|86003.8|85948.9|85980|85928.9|621
1625787900000|2021-07-08 23:45:00|85985.8|85935.8|85981|85931|85999.4|85941.4|85978.7|85925|646
1625788200000|2021-07-08 23:50:00|85981.6|85931.6|85975.9|85925.9|85998|85943.6|85973.6|85914|476
1625788500000|2021-07-08 23:55:00|85977.6|85927.6|85987.4|85937.4|85997.9|85940.9|85966.7|85912.4|790
1625788800000|2021-07-09 00:00:00|85987.3|85937.3|86006.1|85956.1|86018.2|85962.1|85964.4|85860.4|1856
1625789100000|2021-07-09 00:05:00|86020.2|85943.8|85992.8|85942.8|86020.2|85968.6|85987.9|85924.7|1866
1625789400000|2021-07-09 00:10:00|85993.5|85943.5|85995.8|85945.8|86013.5|85963.5|85984.7|85925.3|1668
1625789700000|2021-07-09 00:15:00|85997.8|85947.8|85988|85938|86005.2|85955.2|85973.1|85905|1999
1625790000000|2021-07-09 00:20:00|85988.1|85938.1|86003.5|85953.5|86016|85966|85984.9|85911.1|1773
1625790300000|2021-07-09 00:25:00|86003.6|85953.6|86017.4|85967.4|86021.2|85971.2|85997.9|85947.9|1892
1625790600000|2021-07-09 00:30:00|86017.8|85967.8|86041.3|85991.3|86042.2|85992.2|85998.1|85931.5|1636
1625790900000|2021-07-09 00:35:00|86040.8|85990.8|86048.9|85998.9|86056.6|86006.6|86032.5|85982.5|773
1625791200000|2021-07-09 00:40:00|86049.1|85999.1|86065.8|86015.8|86068.2|86018.2|86035.7|85976.9|1543
1625791500000|2021-07-09 00:45:00|86064.9|86014.9|86063.6|86013.6|86075|86025|86051.9|86001.9|1739
1625791800000|2021-07-09 00:50:00|86063.3|86013.3|86046.5|85996.5|86067|86017|86032.9|85982.9|2013
1625792100000|2021-07-09 00:55:00|86047.2|85997.2|86048.9|85998.9|86055|86005|86007|85944.6|1727
1625792400000|2021-07-09 01:00:00|86048.3|85998.3|86062.1|86012.1|86070.1|86020.1|86018.1|85934.1|1813
1625792700000|2021-07-09 01:05:00|86061.9|86011.9|86055.5|86005.5|86069.7|86019.7|86042|85973|1967
1625793000000|2021-07-09 01:10:00|86054.4|86004.4|86061.8|86011.8|86066|86016|86023.9|85968.3|2183
1625793300000|2021-07-09 01:15:00|86061.9|86011.9|86043.6|85993.6|86064.5|86014.5|86028.1|85932.6|1557
1625793600000|2021-07-09 01:20:00|86044|85994|86048.1|85998.1|86056.9|86006.9|86023.5|85952.6|2188
1625793900000|2021-07-09 01:25:00|86048.2|85998.2|86061.4|86011.4|86062|86012|86030.6|85956.4|1890
1625794200000|2021-07-09 01:30:00|86061.3|86011.3|86052.8|86002.8|86070.2|86020.2|86036.1|85986.1|2088
1625794500000|2021-07-09 01:35:00|86053.9|86003.9|86065.2|86015.2|86069.3|86019.3|86047.6|85997.6|2076
1625794800000|2021-07-09 01:40:00|86065|86015|86087.2|86037.2|86092.2|86042.2|86064.8|86014.8|1353
1625795100000|2021-07-09 01:45:00|86087|86037|86095.6|86045.6|86104.1|86054.1|86084.2|86034.2|1151
1625795400000|2021-07-09 01:50:00|86095.7|86045.7|86101.7|86051.7|86105.3|86055.3|86084.9|86034.9|1027
1625795700000|2021-07-09 01:55:00|86103.9|86053.9|86084.2|86034.2|86110.9|86060.9|86082.7|86032.7|1173
1625796000000|2021-07-09 02:00:00|86084.3|86034.3|86118.7|86068.7|86125.2|86075.2|86083|86033|1126
1625796300000|2021-07-09 02:05:00|86118.6|86068.6|86115.6|86065.6|86139.2|86089.2|86104.4|86020.8|1298
1625796600000|2021-07-09 02:10:00|86116|86066|86109.8|86059.8|86129.3|86079.3|86108.4|86058.4|1185
1625796900000|2021-07-09 02:15:00|86109.9|86059.9|86115.9|86065.9|86123|86073|86109|86059|992
1625797200000|2021-07-09 02:20:00|86115.4|86065.4|86114.2|86064.2|86122.2|86072.2|86109.1|86059.1|950
1625797500000|2021-07-09 02:25:00|86115.1|86065.1|86118.7|86068.7|86125.3|86075.3|86106|86056|883
1625797800000|2021-07-09 02:30:00|86119|86069|86113.7|86063.7|86122.3|86072.3|86109.5|86059.5|942
1625798100000|2021-07-09 02:35:00|86113.6|86063.6|86113.3|86063.3|86119.9|86069.9|86109.7|86059.7|896
1625798400000|2021-07-09 02:40:00|86113.2|86063.2|86108.7|86058.7|86114.8|86064.8|86100.2|86050.2|875
1625798700000|2021-07-09 02:45:00|86108.4|86058.4|86101.3|86051.3|86115.9|86065.9|86094.9|86044.9|775
1625799000000|2021-07-09 02:50:00|86101.6|86051.6|86105.9|86055.9|86124.9|86074.9|86097.1|86047.1|841
1625799300000|2021-07-09 02:55:00|86106.7|86056.7|86113.8|86063.8|86118.2|86068.2|86102.3|86052.3|701
1625799600000|2021-07-09 03:00:00|86113.7|86063.7|86117.5|86067.5|86126.9|86076.9|86111.3|86061.3|796
1625799900000|2021-07-09 03:05:00|86117.3|86067.3|86110.8|86060.8|86121.6|86071.6|86108.2|86058.2|790
1625800200000|2021-07-09 03:10:00|86110.9|86060.9|86104.7|86054.7|86114.3|86064.3|86102.7|86052.7|732
1625800500000|2021-07-09 03:15:00|86104.4|86054.4|86113.5|86063.5|86113.5|86063.5|86102.4|86052.4|703
1625800800000|2021-07-09 03:20:00|86113.1|86063.1|86119.6|86069.6|86121.9|86071.9|86106.3|86056.3|831
1625801100000|2021-07-09 03:25:00|86119.7|86069.7|86124.9|86074.9|86131.7|86081.7|86113.9|86063.9|876
1625801400000|2021-07-09 03:30:00|86125.2|86075.2|86127.4|86077.4|86130.2|86080.2|86118.6|86068.6|989
1625801700000|2021-07-09 03:35:00|86126.7|86076.7|86110.2|86060.2|86127.4|86077.4|86101.9|86051.9|1119
1625802000000|2021-07-09 03:40:00|86110|86060|86113.1|86063.1|86117.6|86067.6|86109.8|86059.8|908
1625802300000|2021-07-09 03:45:00|86111.2|86061.2|86115.1|86065.1|86118.3|86068.3|86110|86060|691
1625802600000|2021-07-09 03:50:00|86114.9|86064.9|86110.6|86060.6|86122.7|86072.7|86109.5|86059.5|839
1625802900000|2021-07-09 03:55:00|86109.8|86059.8|86094.7|86044.7|86112.6|86062.6|86093|86043|847
1625803200000|2021-07-09 04:00:00|86094.8|86044.8|86096.5|86046.5|86100.7|86050.7|86089.3|86039.3|640
1625803500000|2021-07-09 04:05:00|86096.2|86046.2|86095.5|86045.5|86097.2|86047.2|86081.3|86031.3|720
1625803800000|2021-07-09 04:10:00|86095.2|86045.2|86094.6|86044.6|86100.1|86050.1|86086.3|86036.3|912
1625804100000|2021-07-09 04:15:00|86094|86044|86116.5|86066.5|86119.4|86069.4|86093.5|86043.5|738
1625804400000|2021-07-09 04:20:00|86116.7|86066.7|86103.9|86053.9|86125.5|86075.5|86101.6|86051.6|786
1625804700000|2021-07-09 04:25:00|86103.8|86053.8|86103.6|86053.6|86108.7|86058.7|86101|86051|718
1625805000000|2021-07-09 04:30:00|86103.7|86053.7|86109.8|86059.8|86115.1|86065.1|86099.6|86049.6|828
1625805300000|2021-07-09 04:35:00|86109.9|86059.9|86117.9|86067.9|86122.9|86072.9|86109.2|86059.2|760
1625805600000|2021-07-09 04:40:00|86117.8|86067.8|86124|86074|86125.4|86075.4|86114.8|86064.8|723
1625805900000|2021-07-09 04:45:00|86124.2|86074.2|86124.5|86074.5|86128.2|86078.2|86120|86070|843
1625806200000|2021-07-09 04:50:00|86124.9|86074.9|86096.8|86046.8|86125.9|86075.9|86090.9|86040.9|907
1625806500000|2021-07-09 04:55:00|86096.9|86046.9|86142.2|86092.2|86143|86093|86096.5|86046.5|1080
1625806800000|2021-07-09 05:00:00|86142.4|86092.4|86129.3|86079.3|86142.6|86092.6|86128.1|86078.1|1265
1625807100000|2021-07-09 05:05:00|86128.7|86078.7|86120.1|86070.1|86130|86080|86115|86065|1143
1625807400000|2021-07-09 05:10:00|86120|86070|86120.8|86070.8|86125.2|86075.2|86112.2|86062.2|1198
1625807700000|2021-07-09 05:15:00|86120.9|86070.9|86066.4|86016.4|86126.8|86076.8|86030.2|85976.1|1262
1625808000000|2021-07-09 05:20:00|86066.3|86016.3|86062.5|86012.5|86068|86018|86057.6|86007.6|1037
1625808300000|2021-07-09 05:25:00|86062.3|86012.3|86081.5|86031.5|86082.4|86032.4|86057.7|86007.7|1056
1625808600000|2021-07-09 05:30:00|86081.4|86031.4|86071|86021|86083|86033|86064.8|86014.8|1117
1625808900000|2021-07-09 05:35:00|86070.7|86020.7|86075.1|86025.1|86090.6|86040.6|86063.8|86013.8|1163
1625809200000|2021-07-09 05:40:00|86075.7|86025.7|86070.3|86020.3|86077|86027|86063.3|86013.3|956
1625809500000|2021-07-09 05:45:00|86070.7|86020.7|86070.8|86020.8|86081.7|86031.7|86068.7|86018.7|820
1625809800000|2021-07-09 05:50:00|86071|86021|86067.5|86017.5|86077.2|86027.2|86063.2|86013.2|844
1625810100000|2021-07-09 05:55:00|86068.1|86018.1|86021.2|85917.2|86100.9|86050.9|85995.9|85891.9|1267
1625810400000|2021-07-09 06:00:00|86028.5|85924.5|86058|86008|86081.1|86030.3|86027.2|85923.2|1611
1625810700000|2021-07-09 06:05:00|86058.4|86008.4|86089.2|86039.2|86095.5|86045.5|86053.3|86003.3|1244
1625811000000|2021-07-09 06:10:00|86089.3|86039.3|86090.6|86040.6|86103.3|86053.3|86077.2|86027.2|1379
1625811300000|2021-07-09 06:15:00|86090.5|86040.5|86060.2|86010.2|86100.4|86050.4|86051|86001|1194
1625811600000|2021-07-09 06:20:00|86061.1|86011.1|86077.9|86027.9|86093.8|86043.8|86058.1|86008.1|1195
1625811900000|2021-07-09 06:25:00|86076.8|86026.8|86114.9|86064.9|86124.2|86074.2|86065.9|86018.8|1513
1625812200000|2021-07-09 06:30:00|86114.4|86064.4|86148|86098|86152.9|86113.2|86092.7|86054.9|1457
1625812500000|2021-07-09 06:35:00|86148.1|86098.1|86141|86091|86171.4|86133.9|86125.5|86084.6|1475
1625812800000|2021-07-09 06:40:00|86141.2|86091.2|86139.8|86089.8|86150.2|86109.4|86096|86046|1504
1625813100000|2021-07-09 06:45:00|86139.7|86089.7|86087.2|86037.2|86141.9|86103.1|86075.5|86035.4|1426
1625813400000|2021-07-09 06:50:00|86086.8|86036.8|86069.4|86044.4|86088.3|86046.2|86032.3|85991.4|1388
1625813700000|2021-07-09 06:55:00|86068.2|86043.2|86135.4|86085.4|86136.1|86098.9|86064.5|86026.5|1428
1625814000000|2021-07-09 07:00:00|86137.7|86087.7|86053.3|86003.3|86172.5|86133.8|86048.6|86001.2|1787
1625814300000|2021-07-09 07:05:00|86053.1|86003.1|85958.3|85908.3|86063.5|86013.5|85924.7|85874.7|1821
1625814600000|2021-07-09 07:10:00|85958.4|85908.4|85986.2|85936.2|85993.3|85943.3|85936.3|85886.3|1603
1625814900000|2021-07-09 07:15:00|85985.8|85935.8|85991.2|85941.2|86001.6|85959|85943.3|85906.2|1476
1625815200000|2021-07-09 07:20:00|85991.4|85941.4|85971.5|85946.5|86003.7|85965.9|85964|85927.2|1656
1625815500000|2021-07-09 07:25:00|85971.2|85946.2|86063.8|86013.8|86066.1|86027.5|85964.2|85927.5|1501
1625815800000|2021-07-09 07:30:00|86063.7|86013.7|86072|86022|86091|86056.4|86049.6|86013.7|1579
1625816100000|2021-07-09 07:35:00|86072.1|86022.1|86050.5|86000.5|86097.4|86056.2|86040.6|85997.6|1444
1625816400000|2021-07-09 07:40:00|86050.3|86000.3|86029.4|86004.4|86054.8|86019.2|86010.2|85971.2|1609
1625816700000|2021-07-09 07:45:00|86029.5|86004.5|86001.5|85976.5|86074.2|86036|85996.6|85960.3|1583
1625817000000|2021-07-09 07:50:00|86001.6|85976.6|86006.7|85981.7|86050.8|86006.6|85995.5|85970.5|1581
1625817300000|2021-07-09 07:55:00|86006.8|85981.8|86049.5|85999.5|86054.4|86016.3|85994.8|85957.4|1464
1625817600000|2021-07-09 08:00:00|86049.2|85999.2|86020.8|85995.8|86078.8|86038.6|86011.2|85977.1|1586
1625817900000|2021-07-09 08:05:00|86020.2|85995.2|86067.7|86042.7|86087.6|86055.8|86015.9|85990.9|1573
1625818200000|2021-07-09 08:10:00|86067.4|86042.4|85997.1|85972.1|86087.5|86052|85989.6|85951.5|1435
1625818500000|2021-07-09 08:15:00|85996.7|85971.7|86071.2|86021.2|86079.8|86043.4|85996.7|85967.3|1478
1625818800000|2021-07-09 08:20:00|86070.4|86020.4|86040|85990|86073.4|86035.7|86011.8|85973.5|1404
1625819100000|2021-07-09 08:25:00|86039.9|85989.9|86060.2|86010.2|86062.3|86012.3|86029.6|85984.6|1411
1625819400000|2021-07-09 08:30:00|86060.3|86010.3|86046.6|85996.6|86074.3|86033.3|86031.7|85993.6|1323
1625819700000|2021-07-09 08:35:00|86046.4|85996.4|86056.5|86006.5|86096.5|86048.5|86033.2|85996.4|1289
1625820000000|2021-07-09 08:40:00|86056.1|86006.1|86051.2|86001.2|86058.3|86017.1|86018.3|85979.7|1487
1625820300000|2021-07-09 08:45:00|86052|86002|86073.5|86023.5|86080.3|86042.7|86043|85993|1268
1625820600000|2021-07-09 08:50:00|86072.6|86022.6|86074.5|86024.5|86079.7|86042.3|86045.2|86002|1078
1625820900000|2021-07-09 08:55:00|86074.6|86024.6|86124.7|86074.7|86131.3|86093.5|86073.4|86024.3|1485
1625821200000|2021-07-09 09:00:00|86124.9|86074.9|86125|86075|86147.9|86104.8|86098.3|86058|1688
1625821500000|2021-07-09 09:05:00|86126.6|86076.6|86120.9|86070.9|86126.6|86087.7|86098.2|86054.6|1418
1625821800000|2021-07-09 09:10:00|86120.7|86070.7|86104.8|86054.8|86132.8|86086.8|86096.4|86046.4|1524
1625822100000|2021-07-09 09:15:00|86104.6|86054.6|86104.4|86054.4|86118.7|86073.7|86081.8|86035.3|1633
1625822400000|2021-07-09 09:20:00|86103.3|86053.3|86117.6|86067.6|86118.9|86068.9|86075.1|86025.1|1402
1625822700000|2021-07-09 09:25:00|86117.8|86067.8|86117.6|86067.6|86125.2|86080.3|86102|86054.3|1341
1625823000000|2021-07-09 09:30:00|86117.5|86067.5|86084.3|86034.3|86132.3|86089|86065.3|86027.7|1401
1625823300000|2021-07-09 09:35:00|86084.2|86034.2|86061.1|86036.1|86110|86072.7|86060.1|86024.5|1243
1625823600000|2021-07-09 09:40:00|86061.2|86036.2|86048.3|85998.3|86078.6|86040.6|86031.4|85993.6|1170
1625823900000|2021-07-09 09:45:00|86048.2|85998.2|86045.3|85995.3|86053.4|86015.1|86030.3|85986.8|1148
1625824200000|2021-07-09 09:50:00|86045.4|85995.4|85980.9|85930.9|86046.7|86008.6|85972.4|85922.4|1376
1625824500000|2021-07-09 09:55:00|85980.5|85930.5|85957|85907|85998.3|85957|85944.1|85905.2|1558
1625824800000|2021-07-09 10:00:00|85957.2|85907.2|85947.4|85897.4|85968.8|85922.5|85925.8|85889.5|1566
1625825100000|2021-07-09 10:05:00|85947.5|85897.5|85915.8|85865.8|85950.9|85908.6|85902.2|85859.7|1465
1625825400000|2021-07-09 10:10:00|85915.4|85865.4|85932.5|85882.5|85942.8|85901.3|85903.4|85864.8|1382
1625825700000|2021-07-09 10:15:00|85932|85882|85928.6|85903.6|85948.6|85907.2|85906.1|85866.4|1411
1625826000000|2021-07-09 10:20:00|85928.3|85903.3|85912.4|85862.4|85944.2|85904.3|85896.9|85857.9|1352
1625826300000|2021-07-09 10:25:00|85912.5|85862.5|85935.1|85885.1|85935.1|85885.1|85884.7|85843.5|1212
1625826600000|2021-07-09 10:30:00|85934.5|85884.5|85930.9|85880.9|85950.4|85907.5|85906.3|85868.2|1265
1625826900000|2021-07-09 10:35:00|85930.3|85880.3|85901.3|85851.3|85937.4|85897.8|85887.8|85839.1|1212
1625827200000|2021-07-09 10:40:00|85900.2|85850.2|85897.7|85872.7|85912.5|85873.8|85887.8|85849.4|937
1625827500000|2021-07-09 10:45:00|85898.1|85873.1|85893.1|85843.1|85905.1|85873.7|85880.1|85839.7|1057
1625827800000|2021-07-09 10:50:00|85893|85843|85881.2|85856.2|85893.6|85857.5|85868.6|85827.9|1111
1625828100000|2021-07-09 10:55:00|85881.1|85856.1|85932|85882|85941.8|85899.2|85877|85840|1429
1625828400000|2021-07-09 11:00:00|85931.8|85881.8|85892.3|85842.3|85940|85890|85879.1|85840.2|1222
1625828700000|2021-07-09 11:05:00|85892.7|85842.7|85880.6|85855.6|85910.9|85866.3|85869.4|85832.4|1123
1625829000000|2021-07-09 11:10:00|85880.4|85855.4|85870.4|85820.4|85895.7|85857.2|85855.5|85814.7|1111
1625829300000|2021-07-09 11:15:00|85869.5|85819.5|85858.9|85833.9|85897|85855.1|85845.4|85806.7|1276
1625829600000|2021-07-09 11:20:00|85858.4|85833.4|85879.2|85854.2|85892.3|85855.5|85858.2|85822.5|1303
1625829900000|2021-07-09 11:25:00|85879.6|85854.6|85902.4|85852.4|85931.5|85881.5|85877.3|85839.4|1278
1625830200000|2021-07-09 11:30:00|85902.1|85852.1|85910.1|85860.1|85945.1|85907.8|85893.1|85851.2|1421
1625830500000|2021-07-09 11:35:00|85910.2|85860.2|85876.2|85851.2|85916.6|85881.6|85875.3|85838.8|1231
1625830800000|2021-07-09 11:40:00|85876.3|85851.3|85924.8|85874.8|85937.6|85887.6|85856.5|85817.7|1328
1625831100000|2021-07-09 11:45:00|85924.5|85874.5|85907.4|85857.4|85925.4|85875.4|85884.3|85844.2|1403
1625831400000|2021-07-09 11:50:00|85907.3|85857.3|85923.4|85873.4|85939.1|85889.1|85889.6|85852.8|1331
1625831700000|2021-07-09 11:55:00|85923.7|85873.7|85963|85913|85963.9|85925.8|85910.7|85870.6|1465
1625832000000|2021-07-09 12:00:00|85962.4|85912.4|85932.1|85882.1|85962.4|85920.3|85913.2|85874.9|1377
1625832300000|2021-07-09 12:05:00|85931.5|85881.5|85928.8|85878.8|85938.7|85903.9|85903.2|85862|1405
1625832600000|2021-07-09 12:10:00|85928.7|85878.7|85912.4|85862.4|85948.3|85909.4|85892.2|85854|1450
1625832900000|2021-07-09 12:15:00|85910.7|85860.7|85910|85860|85924.1|85882.6|85893.4|85856.3|1359
1625833200000|2021-07-09 12:20:00|85909.9|85859.9|85910|85885|85930.7|85891.5|85898.3|85859.6|1175
1625833500000|2021-07-09 12:25:00|85908.8|85883.8|85892.6|85867.6|85925.6|85888.8|85889.5|85853.7|1159
1625833800000|2021-07-09 12:30:00|85892.1|85867.1|85867.9|85842.9|85910|85872.2|85863.9|85825.2|1347
1625834100000|2021-07-09 12:35:00|85868.4|85843.4|85895.7|85845.7|85911.5|85875.3|85867.1|85832.2|1350
1625834400000|2021-07-09 12:40:00|85895.9|85845.9|85864.4|85839.4|85904.7|85867.3|85863.4|85822.8|1294
1625834700000|2021-07-09 12:45:00|85864.5|85839.5|85865.9|85815.9|85907.1|85861.4|85821.1|85780.1|1505
1625835000000|2021-07-09 12:50:00|85865.7|85815.7|85841.7|85791.7|85876.3|85839.3|85815.8|85781.2|1409
1625835300000|2021-07-09 12:55:00|85841.8|85791.8|85818.7|85768.7|85855.3|85807.1|85812.1|85768|1221
1625835600000|2021-07-09 13:00:00|85818.4|85768.4|85796.3|85746.3|85838.8|85788.8|85779.5|85743.3|1379
1625835900000|2021-07-09 13:05:00|85796.4|85746.4|85841.5|85791.5|85841.5|85799.1|85771.7|85732.4|1324
1625836200000|2021-07-09 13:10:00|85842.4|85792.4|85921.7|85896.7|85937.7|85901.7|85830.8|85786.8|1307
1625836500000|2021-07-09 13:15:00|85934|85884|85939.9|85889.9|85965.7|85924.7|85914.1|85875.1|1170
1625836800000|2021-07-09 13:20:00|85939.1|85889.1|85970|85920|85970.7|85932.3|85927.7|85888.8|922
1625837100000|2021-07-09 13:25:00|85969.4|85919.4|85922.3|85872.3|85969.4|85919.4|85921.7|85871.7|924
1625837400000|2021-07-09 13:30:00|85921|85871|85909.7|85859.7|85940.8|85890.8|85890.6|85854.8|945
1625837700000|2021-07-09 13:35:00|85909.8|85859.8|85898.1|85848.1|85919|85882.4|85880.8|85843|850
1625838000000|2021-07-09 13:40:00|85897.9|85847.9|85916.9|85866.9|85929.4|85881|85894.9|85844.9|941
1625838300000|2021-07-09 13:45:00|85916.5|85866.5|85978.6|85928.6|85983.6|85947.4|85895.9|85856.4|1052
1625838600000|2021-07-09 13:50:00|85979.1|85929.1|85941.9|85891.9|85980.1|85930.1|85927.9|85878.7|1418
1625838900000|2021-07-09 13:55:00|85942|85892|85924.6|85874.6|85954|85916.8|85907.5|85870.1|1381
1625839200000|2021-07-09 14:00:00|85924.4|85874.4|85946.2|85896.2|85956.5|85912|85897.3|85858|1593
1625839500000|2021-07-09 14:05:00|85947.2|85897.2|85926.1|85901.1|85950.9|85914|85902.6|85864.8|1505
1625839800000|2021-07-09 14:10:00|85926.4|85901.4|85908.6|85883.6|85936.7|85903.7|85905.5|85866.9|1241
1625840100000|2021-07-09 14:15:00|85909|85884|85892.4|85842.4|85917.9|85886.5|85875.9|85839.1|1379
1625840400000|2021-07-09 14:20:00|85892.5|85842.5|85884.7|85834.7|85911.4|85870.5|85848.8|85808.9|1427
1625840700000|2021-07-09 14:25:00|85884.8|85834.8|85912.8|85862.8|85931.6|85881.6|85870|85823.1|1376
1625841000000|2021-07-09 14:30:00|85912.9|85862.9|85914.8|85864.8|85935.2|85889.4|85885.1|85844.8|1337
1625841300000|2021-07-09 14:35:00|85915|85865|85892.5|85842.5|85915.1|85877|85875.9|85834.7|1205
1625841600000|2021-07-09 14:40:00|85892.3|85842.3|85846.4|85821.4|85892.3|85850.2|85841.3|85803.3|1203
1625841900000|2021-07-09 14:45:00|85845.2|85820.2|85827.1|85802.1|85858.8|85826.9|85827.1|85791|1271
1625842200000|2021-07-09 14:50:00|85825.8|85800.8|85780.2|85730.2|85835.8|85801.3|85755.5|85718.6|1415
1625842500000|2021-07-09 14:55:00|85780.1|85730.1|85815.8|85790.8|85849|85803|85778.8|85728.8|1869
1625842800000|2021-07-09 15:00:00|85816.1|85791.1|85878.8|85853.8|85908.3|85871.3|85785.6|85749.5|1782
1625843100000|2021-07-09 15:05:00|85892|85842|85859.4|85834.4|85892|85855.2|85855.8|85819.4|1228
1625843400000|2021-07-09 15:10:00|85859.2|85834.2|85817.9|85792.9|85868|85837.6|85808.4|85767.4|1270
1625843700000|2021-07-09 15:15:00|85817.8|85792.8|85832.1|85782.1|85849.5|85799.5|85814.2|85775.8|1419
1625844000000|2021-07-09 15:20:00|85832|85782|85827.7|85777.7|85878.1|85831|85806.7|85765.5|1402
1625844300000|2021-07-09 15:25:00|85827.5|85777.5|85879.5|85829.5|85880.2|85837|85826.3|85776.3|1380
1625844600000|2021-07-09 15:30:00|85882|85832|85858.3|85808.3|85922.3|85872.3|85855.8|85805.8|1438
1625844900000|2021-07-09 15:35:00|85858.5|85808.5|85855|85805|85862|85820.9|85833|85789.6|1227
1625845200000|2021-07-09 15:40:00|85854.9|85804.9|85859.6|85809.6|85863.8|85825.7|85828.4|85785.9|1018
1625845500000|2021-07-09 15:45:00|85858.8|85808.8|85842.1|85817.1|85868.1|85830.2|85833.1|85795.4|1266
1625845800000|2021-07-09 15:50:00|85842|85817|85840.7|85815.7|85854.5|85817.6|85830|85787.9|919
1625846100000|2021-07-09 15:55:00|85841.1|85816.1|85834.1|85784.1|85859.6|85823.8|85814.4|85771.8|1306
1625846400000|2021-07-09 16:00:00|85833.9|85783.9|85830.7|85780.7|85839.4|85794.2|85814.2|85764.2|1050
1625846700000|2021-07-09 16:05:00|85830.6|85780.6|85823.3|85773.3|85831.8|85789.6|85814.6|85771.6|888
1625847000000|2021-07-09 16:10:00|85821.8|85771.8|85846.9|85796.9|85879.4|85829.4|85821.4|85771.4|943
1625847300000|2021-07-09 16:15:00|85846.7|85796.7|85828.7|85778.7|85851|85805.6|85819.5|85769.5|904
1625847600000|2021-07-09 16:20:00|85828.8|85778.8|85802.5|85777.5|85830.5|85780.5|85802.4|85762.9|719
1625847900000|2021-07-09 16:25:00|85815|85765|85812.7|85762.7|85816.7|85773.8|85794.7|85756.9|723
1625848200000|2021-07-09 16:30:00|85812.8|85762.8|85810.7|85760.7|85815|85775.4|85796.9|85758|712
1625848500000|2021-07-09 16:35:00|85810.6|85760.6|85805.2|85755.2|85812|85762|85798.7|85748.7|770
1625848800000|2021-07-09 16:40:00|85805.8|85755.8|85801.7|85751.7|85817.7|85775.2|85798.1|85748.8|823
1625849100000|2021-07-09 16:45:00|85801.4|85751.4|85820.7|85770.7|85828.4|85778.4|85801.1|85751.1|847
1625849400000|2021-07-09 16:50:00|85821|85771|85819.2|85769.2|85825.8|85786.1|85809|85769|585
1625849700000|2021-07-09 16:55:00|85819.3|85769.3|85804.9|85754.9|85824.3|85774.3|85803.3|85753.3|919
1625850000000|2021-07-09 17:00:00|85805.3|85755.3|85799.3|85749.3|85810.3|85766.8|85781.4|85743.9|891
1625850300000|2021-07-09 17:05:00|85799.2|85749.2|85818|85768|85842.7|85794.2|85784.9|85747.2|922
1625850600000|2021-07-09 17:10:00|85817.9|85767.9|85817.5|85767.5|85824.4|85774.4|85815.1|85765.1|665
1625850900000|2021-07-09 17:15:00|85817.8|85767.8|85814.7|85764.7|85821.8|85787.3|85805.4|85762.3|620
1625851200000|2021-07-09 17:20:00|85814.6|85764.6|85816.1|85766.1|85825.7|85786.4|85806.9|85764.1|620
1625851500000|2021-07-09 17:25:00|85816.6|85766.6|85815.2|85765.2|85822.8|85772.8|85815.2|85765.2|585
1625851800000|2021-07-09 17:30:00|85815.6|85765.6|85811.7|85761.7|85818.1|85768.1|85807.5|85757.5|723
1625852100000|2021-07-09 17:35:00|85811.5|85761.5|85803.5|85753.5|85813.3|85763.3|85800.7|85750.7|565
1625852400000|2021-07-09 17:40:00|85803.9|85753.9|85794.3|85744.3|85805.2|85757.4|85781.5|85741.2|648
1625852700000|2021-07-09 17:45:00|85794.6|85744.6|85785.9|85735.9|85796.9|85746.9|85783.4|85733.4|635
1625853000000|2021-07-09 17:50:00|85786.2|85736.2|85784.1|85734.1|85788.6|85747.9|85771.5|85731.9|550
1625853300000|2021-07-09 17:55:00|85783.9|85733.9|85758.1|85708.1|85787.1|85737.1|85755.6|85705.6|859
1625853600000|2021-07-09 18:00:00|85757.5|85707.5|85764.8|85714.8|85765.7|85715.7|85747|85697|920
1625853900000|2021-07-09 18:05:00|85765|85715|85778.6|85728.6|85793.7|85743.7|85727.6|85688.3|827
1625854200000|2021-07-09 18:10:00|85778.8|85728.8|85771.9|85721.9|85779.6|85729.6|85755.5|85705.5|939
1625854500000|2021-07-09 18:15:00|85772.1|85722.1|85800.9|85750.9|85801.8|85751.8|85768.2|85718.2|686
1625854800000|2021-07-09 18:20:00|85800.8|85750.8|85802.1|85752.1|85806.8|85756.8|85798.7|85748.7|559
1625855100000|2021-07-09 18:25:00|85802.2|85752.2|85792.5|85742.5|85805.2|85766.2|85789|85739.1|608
1625855400000|2021-07-09 18:30:00|85792.6|85742.6|85802.3|85752.3|85808.5|85769.9|85785.3|85740.7|834
1625855700000|2021-07-09 18:35:00|85802.6|85752.6|85789.8|85739.8|85806.2|85765.5|85785.6|85735.6|878
1625856000000|2021-07-09 18:40:00|85789.5|85739.5|85788.5|85738.5|85802.1|85763.4|85786.5|85738|691
1625856300000|2021-07-09 18:45:00|85788.4|85738.4|85797.7|85747.7|85805.2|85755.2|85776.8|85738.4|749
1625856600000|2021-07-09 18:50:00|85798|85748|85828.2|85778.2|85830.4|85780.4|85796.4|85746.4|765
1625856900000|2021-07-09 18:55:00|85828|85778|85795.9|85745.9|85829.5|85779.5|85793.9|85743.9|911
1625857200000|2021-07-09 19:00:00|85796.5|85746.5|85820.5|85770.5|85826.5|85776.5|85796.5|85746.5|946
1625857500000|2021-07-09 19:05:00|85820.1|85770.1|85817.6|85767.6|85820.2|85770.2|85812.5|85762.5|676
1625857800000|2021-07-09 19:10:00|85817.9|85767.9|85822|85772|85823.2|85773.2|85813.3|85763.3|525
1625858100000|2021-07-09 19:15:00|85822.1|85772.1|85811.4|85761.4|85822.4|85772.4|85808.9|85758.9|550
1625858400000|2021-07-09 19:20:00|85811.3|85761.3|85803.3|85753.3|85812.1|85762.1|85784.4|85734.4|675
1625858700000|2021-07-09 19:25:00|85803.4|85753.4|85779.4|85729.4|85807.6|85757.6|85777.1|85727.1|826
1625859000000|2021-07-09 19:30:00|85780.2|85730.2|85793.1|85743.1|85794.1|85744.1|85773.1|85723.1|793
1625859300000|2021-07-09 19:35:00|85793.9|85743.9|85792.7|85742.7|85804.7|85754.7|85789.8|85739.8|654
1625859600000|2021-07-09 19:40:00|85793.1|85743.1|85792|85742|85796.5|85746.5|85790.4|85740.4|470
1625859900000|2021-07-09 19:45:00|85792.2|85742.2|85778.2|85728.2|85795.4|85745.4|85776.8|85726.8|525
1625860200000|2021-07-09 19:50:00|85778.3|85728.3|85767.6|85717.6|85780.5|85730.5|85761.3|85711.3|749
1625860500000|2021-07-09 19:55:00|85767.2|85717.2|85731.7|85681.7|85768|85718|85730|85680|1087
1625860800000|2021-07-09 20:00:00|85732.4|85682.4|85715.9|85665.9|85733.4|85683.4|85688.3|85638.3|1236
1625861100000|2021-07-09 20:05:00|85716.2|85666.2|85724.5|85674.5|85730.5|85680.5|85712.8|85662.8|796
1625861400000|2021-07-09 20:10:00|85726.8|85676.8|85738.7|85688.7|85746.1|85696.1|85709.6|85659.6|848
1625861700000|2021-07-09 20:15:00|85735.7|85685.7|85750.9|85700.9|85756.3|85706.3|85683.1|85646.4|944
1625862000000|2021-07-09 20:20:00|85749.3|85699.3|85743|85693|85758.7|85708.7|85699.7|85649.7|1038
1625862300000|2021-07-09 20:25:00|85742|85692|85711.7|85661.7|85757.5|85707.5|85699|85649|1109
1625862600000|2021-07-09 20:30:00|85713.6|85663.6|85712.4|85662.4|85772.3|85722.3|85706.6|85656.6|1296
1625862900000|2021-07-09 20:35:00|85711.8|85661.8|85766.2|85716.2|85781.9|85731.8|85707.6|85652.5|1155
1625863200000|2021-07-09 20:40:00|85766.7|85716.7|85749|85699|85801|85731.2|85726.7|85661.5|939
1625863500000|2021-07-09 20:45:00|85748.9|85698.9|85743.8|85693.8|85800|85733|85738.9|85664.8|807
1625863800000|2021-07-09 20:50:00|85744.1|85694.1|85783.2|85733.2|85816|85739.8|85726.4|85659.5|767
1625864100000|2021-07-09 20:55:00|85781|85731|85808.6|85704.6|85815.3|85745.3|85766.5|85682.4|626
1626033600000|2021-07-11 20:00:00|85842.1|85713.1|85842.1|85713.1|85842.1|85713.1|85842.1|85713.1|1
1626034200000|2021-07-11 20:10:00|85858.1|85729.1|85842.1|85713.1|85858.1|85729.1|85842.1|85713.1|2
1626035100000|2021-07-11 20:25:00|85858.1|85729.1|85842.1|85713.1|85858.1|85729.1|85842.1|85713.1|2
1626035400000|2021-07-11 20:30:00|85858.1|85729.1|85858.1|85729.1|85858.1|85729.1|85858.1|85729.1|1
1626036000000|2021-07-11 20:40:00|85808.7|85679.7|85807.7|85678.7|85820.2|85691.2|85807.7|85678.7|3
1626036300000|2021-07-11 20:45:00|85858.1|85729.1|85858.1|85729.1|85858.1|85729.1|85858.1|85729.1|1
1626036600000|2021-07-11 20:50:00|85819|85690|85833.8|85704.8|85833.8|85704.8|85819|85690|9
1626036900000|2021-07-11 20:55:00|85820.7|85691.7|85824.4|85695.4|85858.1|85729.1|85819|85690|27
1626037200000|2021-07-11 21:00:00|85805.7|85676.7|85821|85692|85850.5|85721.5|85766.2|85637.2|17
1626037500000|2021-07-11 21:05:00|85821.5|85692.5|85847.8|85718.8|85852.8|85723.8|85792.1|85663.1|83
1626037800000|2021-07-11 21:10:00|85844.5|85715.5|85842.7|85713.7|85853.2|85724.2|85805.1|85676.1|109
1626038100000|2021-07-11 21:15:00|85842.8|85713.8|85833.3|85704.3|85843.9|85714.9|85832.2|85703.2|77
1626038400000|2021-07-11 21:20:00|85843.4|85714.4|85833.2|85704.2|85851.6|85722.6|85824|85695|144
1626038700000|2021-07-11 21:25:00|85842.2|85713.2|85839.9|85710.9|85845.1|85716.1|85824.7|85695.7|103
1626039000000|2021-07-11 21:30:00|85835.1|85706.1|85840.6|85711.6|85845.8|85716.8|85830.5|85701.5|173
1626039300000|2021-07-11 21:35:00|85840.5|85711.5|85839.3|85710.3|85845.7|85716.7|85834|85705|219
1626039600000|2021-07-11 21:40:00|85839.2|85710.2|85840.7|85711.7|85847|85718|85833.1|85704.1|215
1626039900000|2021-07-11 21:45:00|85840.9|85711.9|85841.5|85712.5|85847.7|85718.7|85834.2|85705.2|281
1626040200000|2021-07-11 21:50:00|85841.2|85712.2|85831.7|85702.7|85845.4|85716.4|85830.3|85701.3|306
1626040500000|2021-07-11 21:55:00|85832.6|85703.6|85816.4|85692.4|85843.1|85719.1|85796.4|85672.4|220
1626040800000|2021-07-11 22:00:00|85811.2|85687.2|85851.7|85747.7|85874.2|85770.2|85758|85654|1947
1626041100000|2021-07-11 22:05:00|85850.7|85746.7|85849.9|85745.9|85890.3|85786.3|85830.4|85726.4|1543
1626041400000|2021-07-11 22:10:00|85850.4|85746.4|85881|85777|85905.9|85801.9|85823.2|85719.2|2109
1626041700000|2021-07-11 22:15:00|85884.4|85780.4|85870.5|85766.5|85896.6|85792.6|85852|85748|1326
1626042000000|2021-07-11 22:20:00|85890.7|85786.7|85885.3|85781.3|85890.7|85786.7|85855.9|85751.9|1256
1626042300000|2021-07-11 22:25:00|85885.1|85781.1|85854.1|85750.1|85912.3|85808.3|85782.7|85678.7|969
1626042600000|2021-07-11 22:30:00|85851.9|85747.9|85824.6|85720.6|85885.1|85781.1|85822.4|85718.4|1213
1626042900000|2021-07-11 22:35:00|85827.9|85723.9|85840.1|85736.1|85863.2|85759.2|85795.3|85691.3|1106
1626043200000|2021-07-11 22:40:00|85840.3|85736.3|85851.1|85747.1|85862.5|85758.5|85821.5|85717.5|1190
1626043500000|2021-07-11 22:45:00|85851.4|85747.4|85846|85742|85876.1|85772.1|85846|85742|531
1626043800000|2021-07-11 22:50:00|85846.7|85742.7|85854.1|85750.1|85867.8|85763.8|85799.9|85706.3|724
1626044100000|2021-07-11 22:55:00|85854.5|85750.5|85857.7|85756.5|85861.6|85768.4|85842.2|85738.2|452
1626044400000|2021-07-11 23:00:00|85857|85758.6|85869.1|85784.1|85890.6|85796.6|85831.2|85739.3|733
1626044700000|2021-07-11 23:05:00|85869.7|85783.2|85849.7|85757.2|85874.3|85790.8|85823.6|85736.9|1043
1626045000000|2021-07-11 23:10:00|85849|85758.1|85878.3|85800.8|85895.1|85801.9|85819.3|85747.1|879
1626045300000|2021-07-11 23:15:00|85875.6|85798.3|85870.8|85790.6|85898.8|85825.2|85860.1|85778.1|1116
1626045600000|2021-07-11 23:20:00|85870.4|85791.2|85865.6|85788.9|85885.2|85813.8|85849.7|85772.8|929
1626045900000|2021-07-11 23:25:00|85849.3|85799.3|85858.4|85774.1|85878.6|85812.3|85844.6|85768.5|828
1626046200000|2021-07-11 23:30:00|85857.1|85773.9|85890.9|85814.7|85914.2|85832.1|85812.1|85762.1|871
1626046500000|2021-07-11 23:35:00|85891.2|85814|85900.4|85827.9|85924.3|85850.4|85835.9|85771.8|770
1626046800000|2021-07-11 23:40:00|85900.5|85827.4|85867.4|85787.8|85922.4|85853.3|85864.5|85781|778
1626047100000|2021-07-11 23:45:00|85869.2|85789.2|85888.1|85802.7|85895.4|85819|85844.5|85781.8|984
1626047400000|2021-07-11 23:50:00|85886.8|85803.7|85887.4|85812|85895.2|85826|85858.1|85802.1|674
1626047700000|2021-07-11 23:55:00|85875.5|85825.5|85887.2|85809.8|85895.2|85825.5|85862.2|85796|703
1626048000000|2021-07-12 00:00:00|85885.7|85810.9|85864.9|85789.3|85893.2|85823.1|85830.1|85769.9|1298
1626048300000|2021-07-12 00:05:00|85868.2|85791.3|85842.5|85792.5|85881.4|85817|85837.4|85772.7|1508
1626048600000|2021-07-12 00:10:00|85842.6|85792.6|85742.1|85668.4|85854.1|85794.9|85737.8|85664.3|1266
1626048900000|2021-07-12 00:15:00|85742.7|85668.1|85726.7|85653.8|85805.9|85741.1|85712.7|85647.1|1285
1626049200000|2021-07-12 00:20:00|85726.4|85654|85782.1|85732.1|85784.8|85734.8|85714|85650.8|1316
1626049500000|2021-07-12 00:25:00|85781.6|85731.6|85746.5|85696.5|85783|85733|85741.4|85683.9|1127
1626049800000|2021-07-12 00:30:00|85747|85697|85747.1|85697.1|85766.2|85707.3|85733.5|85668.5|1470
1626050100000|2021-07-12 00:35:00|85747.4|85697.4|85757.3|85707.3|85766.3|85708.1|85723.1|85668|1330
1626050400000|2021-07-12 00:40:00|85757.6|85707.6|85768|85718|85783.6|85732.9|85751.1|85689.2|1412
1626050700000|2021-07-12 00:45:00|85766.4|85716.4|85825.9|85775.9|85839.9|85779.5|85743.5|85690.8|1340
1626051000000|2021-07-12 00:50:00|85825|85775|85816.1|85766.1|85850|85800|85786.8|85736.8|1195
1626051300000|2021-07-12 00:55:00|85821|85771|85824.7|85774.7|85855.1|85795.8|85774|85724|1181
1626051600000|2021-07-12 01:00:00|85834.8|85764.8|85804.1|85729.1|85850.6|85791.2|85787.3|85722.8|1599
1626051900000|2021-07-12 01:05:00|85805.7|85728.9|85816.7|85737.6|85830.1|85768.8|85789.5|85720.4|1455
1626052200000|2021-07-12 01:10:00|85817.2|85738.1|85815.3|85737.5|85834.9|85774.1|85788.4|85729.1|1126
1626052500000|2021-07-12 01:15:00|85815.2|85737.7|85775.7|85725.7|85839.5|85780.7|85771.8|85706.4|1363
1626052800000|2021-07-12 01:20:00|85775.6|85725.6|85793.2|85743.2|85813.7|85763.7|85756.5|85702.9|1727
1626053100000|2021-07-12 01:25:00|85793.3|85743.3|85783|85733|85818.5|85768.5|85774.9|85724.9|1651
1626053400000|2021-07-12 01:30:00|85782.9|85732.9|85823.5|85773.5|85824.7|85774.7|85778.3|85728.3|1808
1626053700000|2021-07-12 01:35:00|85824.8|85774.8|85842|85792|85847.7|85797.7|85817.3|85767.3|1533
1626054000000|2021-07-12 01:40:00|85842.7|85792.7|85850.9|85800.9|85864.3|85810.4|85834|85773.6|1523
1626054300000|2021-07-12 01:45:00|85850.7|85800.7|85864.9|85814.9|85872.1|85822.1|85817.9|85755.6|1740
1626054600000|2021-07-12 01:50:00|85865.8|85815.8|85873.2|85823.2|85877.3|85827.3|85859.9|85809.9|1570
1626054900000|2021-07-12 01:55:00|85873.5|85823.5|85875.9|85825.9|85879|85829|85851.7|85801.7|1560
1626055200000|2021-07-12 02:00:00|85873.7|85823.7|85856.5|85806.5|85874.9|85824.9|85853.3|85803.3|1641
1626055500000|2021-07-12 02:05:00|85856.1|85806.1|85871.2|85821.2|85876.9|85826.9|85856.1|85806.1|1560
1626055800000|2021-07-12 02:10:00|85872|85822|85865.1|85815.1|85877.3|85827.3|85833|85783|1511
1626056100000|2021-07-12 02:15:00|85865.4|85815.4|85834.1|85784.1|85874.1|85824.1|85834.1|85784.1|1589
1626056400000|2021-07-12 02:20:00|85834.4|85784.4|85867.1|85817.1|85874.2|85824.2|85832.1|85782.1|1678
1626056700000|2021-07-12 02:25:00|85866.7|85816.7|85837.4|85765.2|85873.3|85823.3|85816.1|85755.2|1590
1626057000000|2021-07-12 02:30:00|85836.6|85765.8|85848.7|85798.7|85863.8|85809.5|85806.3|85743|1540
1626057300000|2021-07-12 02:35:00|85849.9|85799.9|85865.6|85815.6|85869.9|85819.9|85847.3|85794|1546
1626057600000|2021-07-12 02:40:00|85865.7|85815.7|85808.2|85758.2|85885.1|85835.1|85805.4|85755.4|1294
1626057900000|2021-07-12 02:45:00|85808.3|85758.3|85844.5|85794.5|85851.3|85795|85801.3|85751.3|1376
1626058200000|2021-07-12 02:50:00|85844.4|85794.4|85846.8|85796.8|85856.1|85806.1|85841.8|85791.8|1523
1626058500000|2021-07-12 02:55:00|85846.4|85796.4|85850.6|85800.6|85860.3|85810.3|85837.1|85787.1|1508
1626058800000|2021-07-12 03:00:00|85851.4|85801.4|85874.3|85824.3|85878|85828|85848.9|85798.9|1206
1626059100000|2021-07-12 03:05:00|85874.2|85824.2|85861.4|85811.4|85882.9|85832.9|85858.3|85808.3|829
1626059400000|2021-07-12 03:10:00|85861.7|85811.7|85867.9|85817.9|85877.6|85827.6|85837.6|85787.6|1398
1626059700000|2021-07-12 03:15:00|85867.8|85817.8|85871.6|85821.6|85877.1|85827.1|85863.8|85813.8|1255
1626060000000|2021-07-12 03:20:00|85871.8|85821.8|85876|85826|85881|85831|85867.7|85817.7|1381
1626060300000|2021-07-12 03:25:00|85875.7|85825.7|85877.4|85827.4|85883.7|85833.7|85862.8|85812.8|1181
1626060600000|2021-07-12 03:30:00|85877.2|85827.2|85878.3|85828.3|85882.7|85832.7|85871.7|85821.7|1063
1626060900000|2021-07-12 03:35:00|85878.4|85828.4|85876|85826|85882.3|85832.3|85872.8|85822.8|1241
1626061200000|2021-07-12 03:40:00|85876.4|85826.4|85878.5|85828.5|85884.5|85834.5|85875.6|85825.6|1102
1626061500000|2021-07-12 03:45:00|85878.7|85828.7|85881.7|85831.7|85886.7|85836.7|85875.3|85825.3|979
1626061800000|2021-07-12 03:50:00|85881.8|85831.8|85882.7|85832.7|85885.8|85835.8|85875.9|85825.9|988
1626062100000|2021-07-12 03:55:00|85882.8|85832.8|85878.3|85828.3|85886.8|85836.8|85875.7|85825.7|1089
1626062400000|2021-07-12 04:00:00|85877.9|85827.9|85884|85834|85893.2|85843.2|85876.9|85826.9|1190
1626062700000|2021-07-12 04:05:00|85884.2|85834.2|85881.7|85831.7|85887.1|85837.1|85877.6|85827.6|1085
1626063000000|2021-07-12 04:10:00|85881.5|85831.5|85882.9|85832.9|85887.5|85837.5|85877.4|85827.4|999
1626063300000|2021-07-12 04:15:00|85882.5|85832.5|85881|85831|85887.2|85837.2|85876.2|85826.2|949
1626063600000|2021-07-12 04:20:00|85881.3|85831.3|85881.6|85831.6|85888.1|85838.1|85878|85828|1248
1626063900000|2021-07-12 04:25:00|85879.8|85829.8|85899.6|85849.6|85918.4|85868.4|85879.1|85829.1|1111
1626064200000|2021-07-12 04:30:00|85899.5|85849.5|85911.2|85861.2|85916.2|85866.2|85876.5|85826.5|1258
1626064500000|2021-07-12 04:35:00|85910.5|85860.5|85904.6|85854.6|85912|85862|85883.6|85833.6|1669
1626064800000|2021-07-12 04:40:00|85905.4|85855.4|85901.6|85851.6|85910|85860|85893.8|85843.8|1537
1626065100000|2021-07-12 04:45:00|85901.5|85851.5|85894.8|85844.8|85904.9|85854.9|85893.8|85843.8|824
1626065400000|2021-07-12 04:50:00|85894.6|85844.6|85895.9|85845.9|85901.3|85851.3|85892.1|85842.1|625
1626065700000|2021-07-12 04:55:00|85895.8|85845.8|85892.8|85842.8|85900|85850|85888.1|85838.1|744
1626066000000|2021-07-12 05:00:00|85892.9|85842.9|85889.3|85839.3|85896.1|85846.1|85888.3|85838.3|545
1626066300000|2021-07-12 05:05:00|85889.6|85839.6|85884.4|85834.4|85898.5|85848.5|85873.7|85823.7|782
1626066600000|2021-07-12 05:10:00|85884.1|85834.1|85884.7|85834.7|85886.3|85836.3|85878|85828|530
1626066900000|2021-07-12 05:15:00|85884.8|85834.8|85891.4|85841.4|85896.3|85846.3|85882.7|85832.7|645
1626067200000|2021-07-12 05:20:00|85891.2|85841.2|85898.4|85848.4|85901.9|85851.9|85887.3|85837.3|576
1626067500000|2021-07-12 05:25:00|85898.1|85848.1|85917.2|85867.2|85921.4|85871.4|85897|85847|800
1626067800000|2021-07-12 05:30:00|85917.3|85867.3|85911.8|85861.8|85919.1|85869.1|85903.4|85853.4|881
1626068100000|2021-07-12 05:35:00|85911.6|85861.6|85913|85863|85920.5|85870.5|85907|85857|817
1626068400000|2021-07-12 05:40:00|85912.8|85862.8|85904.6|85854.6|85921.7|85871.7|85901.6|85851.6|724
1626068700000|2021-07-12 05:45:00|85904.5|85854.5|85903.2|85853.2|85911.2|85861.2|85902.6|85852.6|737
1626069000000|2021-07-12 05:50:00|85903.6|85853.6|85900.2|85850.2|85915.9|85865.9|85898.7|85848.7|745
1626069300000|2021-07-12 05:55:00|85899.7|85849.7|85898.2|85848.2|85903.4|85853.4|85881|85831|971
1626069600000|2021-07-12 06:00:00|85899.2|85849.2|85895.8|85845.8|85914.9|85864.9|85888.4|85838.4|937
1626069900000|2021-07-12 06:05:00|85895.6|85845.6|85901.8|85851.8|85904.3|85854.3|85872|85832.6|912
1626070200000|2021-07-12 06:10:00|85902.7|85852.7|85927.2|85877.2|85931.9|85881.9|85896.2|85846.2|815
1626070500000|2021-07-12 06:15:00|85927.3|85877.3|85939.8|85889.8|85957.7|85912|85927.3|85877.3|860
1626070800000|2021-07-12 06:20:00|85938.7|85888.7|85941.8|85891.8|85942.1|85901.7|85922.2|85879.5|705
1626071100000|2021-07-12 06:25:00|85941.7|85891.7|85920.4|85870.4|85951.4|85911.1|85918.6|85868.6|1110
1626071400000|2021-07-12 06:30:00|85920.5|85870.5|85911|85861|85922.2|85884.4|85867.7|85829.9|1048
1626071700000|2021-07-12 06:35:00|85911.4|85861.4|85929.8|85904.8|85947.3|85911.8|85894.1|85857.1|1060
1626072000000|2021-07-12 06:40:00|85929.9|85904.9|85967|85942|85977.4|85942|85925.6|85888.7|1011
1626072300000|2021-07-12 06:45:00|85978.6|85928.6|85984.5|85934.5|85989.8|85953.9|85955.2|85914.3|1001
1626072600000|2021-07-12 06:50:00|85984.6|85934.6|85966.6|85941.6|85986.3|85949.5|85957.7|85922.9|907
1626072900000|2021-07-12 06:55:00|85965|85940|85930.7|85905.7|85980.3|85949.5|85927.2|85890.9|1300
1626073200000|2021-07-12 07:00:00|85930.1|85905.1|85959.2|85909.2|85984.7|85947.4|85918.3|85888.8|1665
1626073500000|2021-07-12 07:05:00|85959.4|85909.4|85908.1|85883.1|85969.3|85931.5|85907.1|85874.3|1465
1626073800000|2021-07-12 07:10:00|85908.2|85883.2|85886.9|85861.9|85911.5|85885.4|85865.5|85829.9|1338
1626074100000|2021-07-12 07:15:00|85887|85862|85926.8|85901.8|85940.9|85901.9|85879|85844.3|1442
1626074400000|2021-07-12 07:20:00|85939.5|85889.5|85931.8|85881.8|85955.1|85916.6|85909.9|85867.9|1398
1626074700000|2021-07-12 07:25:00|85931.6|85881.6|85858.1|85808.1|85932|85885.1|85778.5|85695.3|1389
1626075000000|2021-07-12 07:30:00|85858.2|85808.2|85865.5|85815.5|85885.8|85841.1|85851.8|85807.8|1162
1626075300000|2021-07-12 07:35:00|85865.2|85815.2|85872.9|85822.9|85890.2|85849.2|85839.8|85802.1|1212
1626075600000|2021-07-12 07:40:00|85872.7|85822.7|85945.6|85895.6|85946.3|85896.3|85866.6|85816.6|1260
1626075900000|2021-07-12 07:45:00|85945.4|85895.4|85875.6|85825.6|85962|85912|85868.6|85824|1287
1626076200000|2021-07-12 07:50:00|85875.8|85825.8|85920.9|85870.9|85922.6|85872.6|85858|85817.5|1432
1626076500000|2021-07-12 07:55:00|85920.6|85870.6|85914.4|85864.4|85956.9|85906.9|85894|85855|1392
1626076800000|2021-07-12 08:00:00|85913.5|85863.5|85876.9|85826.9|85924.3|85886.5|85872|85822.5|1488
1626077100000|2021-07-12 08:05:00|85876.7|85826.7|85825.5|85775.5|85880.5|85836.3|85812.2|85769.6|1357
1626077400000|2021-07-12 08:10:00|85825.8|85775.8|85869.5|85844.5|85885.4|85848.3|85790.2|85752.9|1332
1626077700000|2021-07-12 08:15:00|85868.8|85843.8|85859.5|85809.5|85881.7|85846.6|85848.5|85809.3|1075
1626078000000|2021-07-12 08:20:00|85859.8|85809.8|85838.9|85788.9|85860.1|85814.4|85818.7|85778.8|1167
1626078300000|2021-07-12 08:25:00|85839.2|85789.2|85840.7|85790.7|85845.1|85804.3|85826.2|85776.3|1167
1626078600000|2021-07-12 08:30:00|85840.5|85790.5|85906.7|85856.7|85924.6|85877.4|85839.6|85789.6|1264
1626078900000|2021-07-12 08:35:00|85906|85856|85853.5|85803.5|85908.1|85869.5|85841.8|85791.8|1326
1626079200000|2021-07-12 08:40:00|85853.4|85803.4|85901.1|85851.1|85907.2|85863.8|85852.7|85802.7|1162
1626079500000|2021-07-12 08:45:00|85901.2|85851.2|85832.4|85782.4|85909.8|85872.1|85832.4|85782.4|1346
1626079800000|2021-07-12 08:50:00|85832.6|85782.6|85887.1|85837.1|85892.1|85842.1|85818.6|85778.4|1176
1626080100000|2021-07-12 08:55:00|85886.2|85836.2|85882.6|85832.6|85926.9|85884.3|85862.5|85820.7|1330
1626080400000|2021-07-12 09:00:00|85883.2|85833.2|85902.7|85852.7|85905.5|85856|85863.8|85819.1|1261
1626080700000|2021-07-12 09:05:00|85902.6|85852.6|85871.3|85821.3|85907.8|85857.8|85855|85818|1091
1626081000000|2021-07-12 09:10:00|85871.1|85821.1|85870.5|85820.5|85882.2|85832.2|85862.5|85812.5|1067
1626081300000|2021-07-12 09:15:00|85869.6|85819.6|85865.1|85815.1|85883.6|85838.3|85859.8|85813.7|1007
1626081600000|2021-07-12 09:20:00|85865|85815|85886.5|85836.5|85908.2|85858.2|85856.2|85814.1|1010
1626081900000|2021-07-12 09:25:00|85886.9|85836.9|85884|85834|85919.2|85869.2|85866.2|85822|983
1626082200000|2021-07-12 09:30:00|85883.3|85833.3|85856.7|85806.7|85888.4|85848.6|85856.2|85806.2|955
1626082500000|2021-07-12 09:35:00|85857.2|85807.2|85883.8|85833.8|85889.2|85839.2|85854.7|85804.7|973
1626082800000|2021-07-12 09:40:00|85884.3|85834.3|85923.8|85873.8|85924.9|85874.9|85872.3|85822.3|848
1626083100000|2021-07-12 09:45:00|85924.7|85874.7|86017.9|85967.9|86028|85990.5|85912.8|85870.3|1491
1626083400000|2021-07-12 09:50:00|86018.4|85968.4|86055.7|86005.7|86063.3|86013.3|86013.1|85966.7|1473
1626083700000|2021-07-12 09:55:00|86056.1|86006.1|86093.9|86043.9|86138.5|86088.5|86052.5|86002.5|1471
1626084000000|2021-07-12 10:00:00|86093.8|86043.8|86111.4|86061.4|86130.3|86091.3|86074|86036.8|1395
1626084300000|2021-07-12 10:05:00|86111.5|86061.5|86164.8|86114.8|86183.3|86142|86102.9|86061|1363
1626084600000|2021-07-12 10:10:00|86165.3|86115.3|86167.7|86117.7|86197.1|86151.7|86150.2|86112.1|1348
1626084900000|2021-07-12 10:15:00|86168.2|86118.2|86187.2|86137.2|86217.2|86167.2|86152.6|86114.8|1324
1626085200000|2021-07-12 10:20:00|86186.1|86136.1|86179.8|86129.8|86229.5|86179.5|86176.5|86127.2|1068
1626085500000|2021-07-12 10:25:00|86179.7|86129.7|86179.2|86129.2|86199.1|86149.1|86171.8|86121.8|1045
1626085800000|2021-07-12 10:30:00|86178.7|86128.7|86160.4|86110.4|86195.8|86145.8|86159.1|86109.1|1036
1626086100000|2021-07-12 10:35:00|86160.6|86110.6|86148.1|86098.1|86172|86128.8|86134.8|86088.8|1154
1626086400000|2021-07-12 10:40:00|86148|86098|86174.9|86149.9|86189|86151.8|86135.7|86097|1275
1626086700000|2021-07-12 10:45:00|86175.4|86150.4|86203.6|86153.6|86210.7|86172.3|86169.1|86130|1276
1626087000000|2021-07-12 10:50:00|86204.3|86154.3|86188.6|86138.6|86208.7|86160|86176.8|86137.6|1031
1626087300000|2021-07-12 10:55:00|86188.9|86138.9|86220.5|86170.5|86236.8|86190.1|86188.9|86138.9|1202
1626087600000|2021-07-12 11:00:00|86219.8|86169.8|86185.9|86135.9|86219.8|86173.5|86159|86120.6|1261
1626087900000|2021-07-12 11:05:00|86186|86136|86193.3|86143.3|86208.8|86169|86172.8|86131.3|1178
1626088200000|2021-07-12 11:10:00|86192.4|86142.4|86203.9|86153.9|86205.4|86155.4|86179.1|86129.1|927
1626088500000|2021-07-12 11:15:00|86204|86154|86219.3|86169.3|86226.7|86178|86184.6|86145.3|1082
1626088800000|2021-07-12 11:20:00|86217.7|86167.7|86208.3|86158.3|86220|86179.5|86190.5|86148.9|809
1626089100000|2021-07-12 11:25:00|86208.4|86158.4|86175.4|86150.4|86214.8|86178|86173.3|86135.2|1002
1626089400000|2021-07-12 11:30:00|86176.5|86151.5|86154.3|86104.3|86191.5|86153.9|86134.6|86098.5|1085
1626089700000|2021-07-12 11:35:00|86153.7|86103.7|86108.1|86083.1|86161.1|86126.4|86107.2|86082.2|1016
1626090000000|2021-07-12 11:40:00|86108.5|86083.5|86125.4|86100.4|86139|86100.7|86086.9|86048.7|1210
1626090300000|2021-07-12 11:45:00|86125.1|86100.1|86155.8|86105.8|86164.4|86127.4|86125.1|86095.7|1207
1626090600000|2021-07-12 11:50:00|86155.5|86105.5|86174.2|86124.2|86175.8|86136.7|86138.4|86097.3|1263
1626090900000|2021-07-12 11:55:00|86174|86124|86194|86169|86206.1|86170.7|86156.9|86119.4|1318
1626091200000|2021-07-12 12:00:00|86194.7|86169.7|86111.3|86086.3|86210.9|86174.7|86109|86073.6|1224
1626091500000|2021-07-12 12:05:00|86111.2|86086.2|86076.4|86026.4|86136.7|86097|86068|86023.1|1254
1626091800000|2021-07-12 12:10:00|86082.2|86032.2|86097.9|86047.9|86105.3|86069.4|86069.2|86030.5|1233
1626092100000|2021-07-12 12:15:00|86097.8|86047.8|86070.7|86045.7|86108.9|86072.6|86068.2|86030.5|1271
1626092400000|2021-07-12 12:20:00|86070.4|86045.4|86081.8|86056.8|86097.9|86064|86061|86023.7|1375
1626092700000|2021-07-12 12:25:00|86080.8|86055.8|86111.8|86086.8|86129|86090.3|86078.9|86041.5|1151
1626093000000|2021-07-12 12:30:00|86111.5|86086.5|86052.6|86027.6|86111.5|86086.5|86024.7|85987.7|1413
1626093300000|2021-07-12 12:35:00|86052|86027|86040.7|85990.7|86072.7|86037.3|86013.3|85975.9|1333
1626093600000|2021-07-12 12:40:00|86040.5|85990.5|85999.5|85974.5|86043.1|86005.8|85993.2|85957.8|1280
1626093900000|2021-07-12 12:45:00|85999.4|85974.4|86019.3|85994.3|86034.8|85996.1|85999.1|85971.3|1095
1626094200000|2021-07-12 12:50:00|86019.7|85994.7|86000.5|85950.5|86052.2|86019.9|85986.6|85947.2|1254
1626094500000|2021-07-12 12:55:00|86000.6|85950.6|86003.4|85978.4|86059.3|86023.3|85990.4|85948.9|1368
1626094800000|2021-07-12 13:00:00|86002.8|85977.8|86034.3|85984.3|86034.5|85992.1|85991.3|85952.9|1353
1626095100000|2021-07-12 13:05:00|86034.6|85984.6|86061.3|86011.3|86063.8|86026.4|86023.5|85982.6|1155
1626095400000|2021-07-12 13:10:00|86060.8|86010.8|85997.6|85947.6|86063.1|86025.2|85986.5|85945.7|1170
1626095700000|2021-07-12 13:15:00|85997.2|85947.2|85987.9|85962.9|86045.6|85996.1|85976.1|85941.4|1314
1626096000000|2021-07-12 13:20:00|85987.6|85962.6|85929.2|85904.2|86029|85991.3|85928.6|85897|1415
1626096300000|2021-07-12 13:25:00|85928.7|85903.7|85948.7|85898.7|85948.9|85909.1|85883.8|85846.6|1002
1626096600000|2021-07-12 13:30:00|85948.3|85898.3|85964.9|85939.9|85999.7|85967.6|85942.4|85892.4|1094
1626096900000|2021-07-12 13:35:00|85965.2|85940.2|85939.9|85889.9|85993.7|85946.1|85913.1|85868.6|1056
1626097200000|2021-07-12 13:40:00|85940.9|85890.9|85916|85866|85951.9|85909.7|85890.4|85844.7|1072
1626097500000|2021-07-12 13:45:00|85915.4|85865.4|85897.2|85847.2|85918.9|85883.5|85836.2|85799.2|1051
1626097800000|2021-07-12 13:50:00|85896.1|85846.1|85910.5|85885.5|85944.7|85903.3|85880.5|85843.6|1077
1626098100000|2021-07-12 13:55:00|85910.3|85885.3|85891.8|85841.8|85941.2|85904.9|85882.5|85841.1|1505
1626098400000|2021-07-12 14:00:00|85892.2|85842.2|85864.8|85839.8|85914.2|85870.1|85854.3|85813.6|1494
1626098700000|2021-07-12 14:05:00|85876.6|85826.6|85825.2|85775.2|85876.8|85826.8|85788.7|85746.9|1356
1626099000000|2021-07-12 14:10:00|85825.1|85775.1|85833.1|85808.1|85868.1|85822.5|85802.4|85762.9|1315
1626099300000|2021-07-12 14:15:00|85833.4|85808.4|85822.5|85772.5|85854.8|85821.6|85806.2|85770.3|1279
1626099600000|2021-07-12 14:20:00|85822.4|85772.4|85819.7|85769.7|85825.2|85790.4|85796.2|85754.6|1133
1626099900000|2021-07-12 14:25:00|85821.3|85771.3|85764.1|85714.1|85825.6|85780.3|85750.5|85713.7|1146
1626100200000|2021-07-12 14:30:00|85763.9|85713.9|85777.8|85727.8|85783.4|85745.8|85747.5|85707.9|1548
1626100500000|2021-07-12 14:35:00|85777.7|85727.7|85782.4|85732.4|85784.1|85746.6|85739.2|85701.1|1311
1626100800000|2021-07-12 14:40:00|85782.3|85732.3|85738.3|85688.3|85783.4|85745.5|85728|85686.9|1301
1626101100000|2021-07-12 14:45:00|85739|85689|85715.1|85665.1|85745.7|85707.6|85676.5|85627.6|1490
1626101400000|2021-07-12 14:50:00|85718.1|85668.1|85651.5|85626.5|85734.4|85684.4|85648|85608.3|1576
1626101700000|2021-07-12 14:55:00|85651.9|85626.9|85687|85662|85698.5|85662|85621.1|85587.9|1730
1626102000000|2021-07-12 15:00:00|85682.4|85657.4|85697.1|85672.1|85708.1|85673.6|85639.6|85603.4|1661
1626102300000|2021-07-12 15:05:00|85697.5|85672.5|85733.8|85708.8|85745.9|85711.9|85685.1|85653|1397
1626102600000|2021-07-12 15:10:00|85735|85710|85724.7|85699.7|85759.3|85727.3|85713.2|85688.2|1142
1626102900000|2021-07-12 15:15:00|85724.8|85699.8|85738.9|85713.9|85746.9|85716.6|85719.5|85683.8|1057
1626103200000|2021-07-12 15:20:00|85739|85714|85740.9|85715.9|85761.3|85730.8|85701.7|85676.7|1159
1626103500000|2021-07-12 15:25:00|85740.3|85715.3|85754.5|85704.5|85755.1|85720.5|85715.4|85690.1|1165
1626103800000|2021-07-12 15:30:00|85754.1|85704.1|85737.5|85712.5|85759.6|85716.8|85726.6|85688.6|1126
1626104100000|2021-07-12 15:35:00|85737.1|85712.1|85757.1|85707.1|85765.6|85728.8|85731.3|85693.5|1214
1626104400000|2021-07-12 15:40:00|85757.3|85707.3|85756.4|85731.4|85781.4|85744.1|85752.3|85706.5|1177
1626104700000|2021-07-12 15:45:00|85756.6|85731.6|85808.8|85758.8|85815.9|85778.3|85754.6|85716.2|1206
1626105000000|2021-07-12 15:50:00|85809.5|85759.5|85806.7|85756.7|85816.5|85779.3|85794.8|85756.2|984
1626105300000|2021-07-12 15:55:00|85806.8|85756.8|85770.9|85745.9|85810.3|85772.3|85770.2|85735.5|1006
1626105600000|2021-07-12 16:00:00|85770.5|85745.5|85785.6|85735.6|85795.9|85756.7|85770.5|85726.6|1109
1626105900000|2021-07-12 16:05:00|85785.2|85735.2|85789.2|85739.2|85793.9|85743.9|85779.1|85729.1|1092
1626106200000|2021-07-12 16:10:00|85789.3|85739.3|85789.7|85739.7|85798.6|85758.1|85778.4|85731.7|1017
1626106500000|2021-07-12 16:15:00|85789.8|85739.8|85799.2|85749.2|85807.2|85766.4|85781.3|85736.4|878
1626106800000|2021-07-12 16:20:00|85798.7|85748.7|85810|85760|85818|85774.8|85783.3|85747|1118
1626107100000|2021-07-12 16:25:00|85810.1|85760.1|85810.1|85760.1|85832.9|85786|85805.8|85755.8|931
1626107400000|2021-07-12 16:30:00|85809.6|85759.6|85798.2|85773.2|85813.8|85775.1|85773.8|85732|986
1626107700000|2021-07-12 16:35:00|85797.9|85772.9|85811.6|85786.6|85831.9|85786.8|85795.5|85756|953
1626108000000|2021-07-12 16:40:00|85811.8|85786.8|85841|85791|85851.3|85801.3|85811|85773|923
1626108300000|2021-07-12 16:45:00|85839.9|85789.9|85813.1|85763.1|85840.1|85790.1|85812.6|85762.6|876
1626108600000|2021-07-12 16:50:00|85813.2|85763.2|85810.2|85760.2|85818.9|85768.9|85807.9|85757.9|755
1626108900000|2021-07-12 16:55:00|85810.8|85760.8|85809.8|85759.8|85811.1|85761.1|85796.3|85746.3|928
1626109200000|2021-07-12 17:00:00|85809.9|85759.9|85807.3|85757.3|85820.9|85770.9|85779.1|85729.1|1306
1626109500000|2021-07-12 17:05:00|85807.5|85757.5|85819.8|85769.8|85820.8|85781.2|85799.1|85749.1|795
1626109800000|2021-07-12 17:10:00|85819.6|85769.6|85826|85776|85835.1|85790.5|85812.6|85767.8|846
1626110100000|2021-07-12 17:15:00|85825.9|85775.9|85826.9|85776.9|85835|85785|85821.3|85771.3|735
1626110400000|2021-07-12 17:20:00|85826|85776|85831.1|85781.1|85837.5|85787.5|85818.4|85768.4|782
1626110700000|2021-07-12 17:25:00|85831.2|85781.2|85830.6|85780.6|85839.3|85789.3|85823.9|85773.9|641
1626111000000|2021-07-12 17:30:00|85831.1|85781.1|85831.8|85781.8|85836|85786|85824.2|85774.2|587
1626111300000|2021-07-12 17:35:00|85832.3|85782.3|85827.5|85777.5|85833.4|85783.4|85825.7|85775.7|574
1626111600000|2021-07-12 17:40:00|85827.2|85777.2|85835.2|85785.2|85837.7|85787.7|85827|85777|633
1626111900000|2021-07-12 17:45:00|85835.1|85785.1|85834.2|85784.2|85838.9|85795.7|85818.2|85779.9|603
1626112200000|2021-07-12 17:50:00|85834.8|85784.8|85827.6|85777.6|85836.7|85786.7|85826.5|85776.5|645
1626112500000|2021-07-12 17:55:00|85827.7|85777.7|85825.2|85775.2|85844.5|85806.3|85819.9|85769.9|1043
1626112800000|2021-07-12 18:00:00|85827.7|85777.7|85814.5|85764.5|85836.7|85786.7|85795.8|85745.8|1101
1626113100000|2021-07-12 18:05:00|85814.6|85764.6|85826.3|85776.3|85827.1|85777.1|85807.2|85757.2|886
1626113400000|2021-07-12 18:10:00|85826.2|85776.2|85846.3|85796.3|85850.9|85800.9|85825|85775|971
1626113700000|2021-07-12 18:15:00|85846.2|85796.2|85844.7|85794.7|85849.4|85799.4|85841.7|85791.7|671
1626114000000|2021-07-12 18:20:00|85846.1|85796.1|85825.4|85775.4|85848|85798|85824.5|85774.5|723
1626114300000|2021-07-12 18:25:00|85825.7|85775.7|85841.3|85791.3|85842.3|85792.3|85823.8|85773.8|563
1626114600000|2021-07-12 18:30:00|85841.2|85791.2|85846.2|85796.2|85849.4|85812.2|85832.2|85789.8|653
1626114900000|2021-07-12 18:35:00|85846.4|85796.4|85852.4|85802.4|85859.2|85814|85837.4|85796|702
1626115200000|2021-07-12 18:40:00|85852.7|85802.7|85855.3|85805.3|85857.3|85816.1|85840.6|85793.2|609
1626115500000|2021-07-12 18:45:00|85852.5|85802.5|85871.4|85821.4|85877.7|85835.2|85848|85800.1|699
1626115800000|2021-07-12 18:50:00|85872.3|85822.3|85871|85821|85877.6|85834.8|85856.2|85817.2|774
1626116100000|2021-07-12 18:55:00|85871.6|85821.6|85855.9|85830.9|85887.8|85837.8|85855.7|85809.4|893
1626116400000|2021-07-12 19:00:00|85869.3|85819.3|85890.1|85840.1|85890.1|85849.3|85865.7|85815.7|799
1626116700000|2021-07-12 19:05:00|85890.2|85840.2|85887.9|85837.9|85892.1|85849.2|85873.9|85834.6|541
1626117000000|2021-07-12 19:10:00|85888.9|85838.9|85874.6|85849.6|85894.7|85854.3|85873|85833|555
1626117300000|2021-07-12 19:15:00|85874.8|85849.8|85890.2|85840.2|85897.5|85853.2|85873.4|85834.6|597
1626117600000|2021-07-12 19:20:00|85890.5|85840.5|85880.1|85830.1|85890.7|85852.9|85871.8|85826.5|650
1626117900000|2021-07-12 19:25:00|85880.2|85830.2|85883.2|85833.2|85893.5|85843.5|85863|85825.7|715
1626118200000|2021-07-12 19:30:00|85883.3|85833.3|85879.2|85829.2|85887.7|85849.3|85871.3|85829.2|500
1626118500000|2021-07-12 19:35:00|85879.7|85829.7|85863.4|85838.4|85880.1|85838.7|85863.4|85823.6|456
1626118800000|2021-07-12 19:40:00|85863.9|85838.9|85884.8|85834.8|85891.1|85853.5|85863.2|85825.5|743
1626119100000|2021-07-12 19:45:00|85885.4|85835.4|85865.6|85815.6|85885.6|85844.7|85862|85814.9|699
1626119400000|2021-07-12 19:50:00|85864.6|85814.6|85914.4|85864.4|85918.8|85868.8|85857.5|85807.5|998
1626119700000|2021-07-12 19:55:00|85913.9|85863.9|85896.1|85846.1|85947.7|85897.7|85888.8|85844|1260
1626120000000|2021-07-12 20:00:00|85895.7|85845.7|85894.4|85844.4|85905.7|85855.7|85868.8|85818.8|1006
1626120300000|2021-07-12 20:05:00|85894.5|85844.5|85889.3|85839.3|85898.5|85848.5|85885.1|85835.1|894
1626120600000|2021-07-12 20:10:00|85889.4|85839.4|85868.3|85818.3|85889.9|85839.9|85862.2|85812.2|958
1626120900000|2021-07-12 20:15:00|85868.9|85818.9|85874.1|85824.1|85875.7|85825.7|85860.6|85810.6|675
1626121200000|2021-07-12 20:20:00|85874.2|85824.2|85868.6|85818.6|85875.2|85825.2|85863.2|85813.2|876
1626121500000|2021-07-12 20:25:00|85868.1|85818.1|85867.4|85817.4|85879.1|85829.1|85865.3|85815.3|952
1626121800000|2021-07-12 20:30:00|85868.3|85818.3|85866.6|85816.6|85873.5|85823.5|85865.5|85815.5|860
1626122100000|2021-07-12 20:35:00|85867.5|85817.5|85866.7|85816.7|85871.8|85821.8|85861.3|85811.3|1564
1626122400000|2021-07-12 20:40:00|85864.3|85814.3|85867.4|85817.4|85874.8|85824.8|85864.3|85814.3|1442
1626122700000|2021-07-12 20:45:00|85867.7|85817.7|85869.4|85819.4|85881.5|85831.5|85859.2|85797.3|1249
1626123000000|2021-07-12 20:50:00|85869.8|85819.8|85866.4|85816.4|85872.6|85822.6|85860.5|85810.5|1567
1626123300000|2021-07-12 20:55:00|85867|85817|85933|85829|85936.7|85834.4|85864.1|85804.8|554
1626123600000|2021-07-12 21:00:00|85929|85825|85934.2|85830.2|85938.4|85834.4|85875.4|85771.4|69
1626123900000|2021-07-12 21:05:00|85930.6|85826.6|85925.6|85821.6|85955.3|85851.3|85887.8|85783.8|182
1626124200000|2021-07-12 21:10:00|85939.4|85835.4|85924|85820|85955.3|85851.3|85901|85797|144
1626124500000|2021-07-12 21:15:00|85923.9|85819.9|85940.8|85836.8|85948.7|85844.7|85903.7|85810.6|167
1626124800000|2021-07-12 21:20:00|85904.3|85830.2|85924.5|85820.5|85945.7|85841.7|85891.2|85809.2|127
1626125100000|2021-07-12 21:25:00|85928.4|85824.4|85940.8|85836.8|85950.1|85846.1|85908.1|85809.5|138
1626125400000|2021-07-12 21:30:00|85942.5|85838.5|85966.6|85862.6|85966.6|85862.6|85928.8|85830|149
1626125700000|2021-07-12 21:35:00|85929.3|85825.3|85940.3|85836.3|85968.7|85864.7|85921.3|85817.3|221
1626126000000|2021-07-12 21:40:00|85939.9|85835.9|85931.2|85827.2|85964.1|85860.1|85928|85824|349
1626126300000|2021-07-12 21:45:00|85929.6|85825.6|85934.1|85830.1|85951.3|85847.3|85923.6|85819.6|394
1626126600000|2021-07-12 21:50:00|85945.6|85841.6|85928.4|85824.4|85958.1|85854.1|85919.6|85815.6|287
1626126900000|2021-07-12 21:55:00|85930.5|85826.5|85944.9|85840.9|85956.3|85852.3|85923.8|85819.8|282
1626127200000|2021-07-12 22:00:00|85934.3|85830.3|85870|85820|85954.7|85881.7|85858.3|85797.8|974
1626127500000|2021-07-12 22:05:00|85870.1|85820.1|85889.6|85817.5|85933|85866.4|85866.3|85797.7|709
1626127800000|2021-07-12 22:10:00|85879.2|85829.2|85875.3|85825.3|85897.6|85835.6|85869.4|85811.7|441
1626128100000|2021-07-12 22:15:00|85873.6|85823.6|85891.9|85841.9|85923.6|85864|85867.7|85811.4|532
1626128400000|2021-07-12 22:20:00|85892.3|85842.3|85876.7|85826.7|85899.8|85846.5|85872.3|85811|713
1626128700000|2021-07-12 22:25:00|85876.5|85826.5|85881.4|85831.4|85892.1|85842.1|85846.8|85778|579
1626129000000|2021-07-12 22:30:00|85880.4|85830.4|85882.4|85832.4|85904.7|85854.7|85872.7|85822.7|387
1626129300000|2021-07-12 22:35:00|85882.5|85832.5|85883.7|85833.7|85893.2|85843.2|85877.3|85827.3|334
1626129600000|2021-07-12 22:40:00|85883.8|85833.8|85891.3|85841.3|85892.6|85842.6|85875.8|85814.6|315
1626129900000|2021-07-12 22:45:00|85891.4|85841.4|85883.3|85833.3|85892.9|85842.9|85879.5|85829.5|486
1626130200000|2021-07-12 22:50:00|85883.7|85833.7|85905.2|85855.2|85910.5|85860.5|85866.8|85801.4|470
1626130500000|2021-07-12 22:55:00|85904.7|85854.7|85894.5|85844.5|85906|85856|85888.8|85838.8|644
1626130800000|2021-07-12 23:00:00|85896.5|85846.5|85885|85835|85897|85847|85882.6|85832.6|547
1626131100000|2021-07-12 23:05:00|85885.5|85835.5|85891.5|85841.5|85896.3|85846.3|85877.4|85827.4|536
1626131400000|2021-07-12 23:10:00|85888.4|85838.4|85891.8|85841.8|85893.1|85843.1|85883.4|85833.4|460
1626131700000|2021-07-12 23:15:00|85891.4|85841.4|85887.8|85837.8|85898.1|85848.1|85879.4|85829.4|772
1626132000000|2021-07-12 23:20:00|85886.5|85836.5|85926.4|85876.4|85926.4|85876.4|85885.8|85835.8|798
1626132300000|2021-07-12 23:25:00|85926.3|85876.3|85911.6|85861.6|85930.1|85880.1|85909.1|85859.1|1089
1626132600000|2021-07-12 23:30:00|85912.3|85862.3|85920|85870|85923.4|85873.4|85886.2|85836.2|1352
1626132900000|2021-07-12 23:35:00|85919.2|85869.2|85880.4|85830.4|85924.3|85874.3|85869.9|85819.9|1267
1626133200000|2021-07-12 23:40:00|85879.7|85829.7|85874.8|85824.8|85881.5|85831.5|85871.6|85821.6|754
1626133500000|2021-07-12 23:45:00|85875.6|85825.6|85873.2|85823.2|85876.5|85826.5|85869.5|85819.5|632
1626133800000|2021-07-12 23:50:00|85873.5|85823.5|85862.1|85812.1|85874.2|85824.2|85851.8|85801.8|626
1626134100000|2021-07-12 23:55:00|85861.7|85811.7|85865.8|85815.8|85869.6|85819.6|85858.5|85808.5|465
1626134400000|2021-07-13 00:00:00|85866|85816|85856.3|85806.3|85866.3|85816.3|85840.7|85790.7|896
1626134700000|2021-07-13 00:05:00|85856.4|85806.4|85844.4|85794.4|85857.1|85807.1|85841.5|85791.5|651
1626135000000|2021-07-13 00:10:00|85844.7|85794.7|85826|85776|85845|85795|85821.6|85771.6|918
1626135300000|2021-07-13 00:15:00|85826.1|85776.1|85838.9|85788.9|85844.1|85794.1|85823.4|85773.4|801
1626135600000|2021-07-13 00:20:00|85839|85789|85833.7|85783.7|85844.4|85794.4|85832.6|85782.6|641
1626135900000|2021-07-13 00:25:00|85834|85784|85823.9|85773.9|85836.4|85786.4|85801.1|85751.1|1067
1626136200000|2021-07-13 00:30:00|85824.3|85774.3|85834.7|85784.7|85844.5|85794.5|85816.9|85766.9|762
1626136500000|2021-07-13 00:35:00|85834.8|85784.8|85826.1|85776.1|85886.2|85836.2|85826.1|85776.1|959
1626136800000|2021-07-13 00:40:00|85827.9|85777.9|85851.3|85801.3|85862|85812|85821.8|85771.8|1041
1626137100000|2021-07-13 00:45:00|85850.9|85800.9|85857.1|85807.1|85861|85811|85846.9|85796.9|520
1626137400000|2021-07-13 00:50:00|85857.6|85807.6|85877.9|85827.9|85880.1|85830.1|85854.8|85804.8|720
1626137700000|2021-07-13 00:55:00|85874|85824|85853.2|85803.2|85879.2|85829.2|85829.8|85779.8|852
1626138000000|2021-07-13 01:00:00|85851.5|85801.5|85855.1|85805.1|85857.5|85807.5|85834.2|85784.2|1107
1626138300000|2021-07-13 01:05:00|85854.9|85804.9|85853.7|85803.7|85869.6|85819.6|85851.9|85801.9|790
1626138600000|2021-07-13 01:10:00|85853.6|85803.6|85856|85806|85861.4|85811.4|85848.1|85798.1|526
1626138900000|2021-07-13 01:15:00|85855.7|85805.7|85856|85806|85859.8|85809.8|85849.2|85799.2|583
1626139200000|2021-07-13 01:20:00|85856.5|85806.5|85850.5|85800.5|85859.6|85809.6|85849.4|85799.4|718
1626139500000|2021-07-13 01:25:00|85850.2|85800.2|85859.7|85809.7|85860.2|85810.2|85847.6|85797.6|764
1626139800000|2021-07-13 01:30:00|85859.8|85809.8|85858.8|85808.8|85870|85820|85855.4|85805.4|800
1626140100000|2021-07-13 01:35:00|85857.6|85807.6|85846.1|85796.1|85860|85810|85841.7|85791.7|801
1626140400000|2021-07-13 01:40:00|85845.2|85795.2|85841.2|85791.2|85849|85799|85834.8|85784.8|795
1626140700000|2021-07-13 01:45:00|85840.8|85790.8|85836.1|85786.1|85840.8|85790.8|85832.7|85782.7|575
1626141000000|2021-07-13 01:50:00|85833.6|85783.6|85867.6|85817.6|85900|85850|85829.3|85779.3|1034
1626141300000|2021-07-13 01:55:00|85867|85817|85875.3|85825.3|85887.9|85837.9|85858.9|85808.9|1350
1626141600000|2021-07-13 02:00:00|85875.7|85825.7|85903.8|85853.8|85903.8|85853.8|85866.3|85816.3|954
1626141900000|2021-07-13 02:05:00|85903.9|85853.9|85849|85799|85904|85854|85843.4|85793.4|1201
1626142200000|2021-07-13 02:10:00|85849.7|85799.7|85851.9|85801.9|85857|85807|85840.3|85790.3|1229
1626142500000|2021-07-13 02:15:00|85851.5|85801.5|85847.9|85797.9|85852.8|85802.8|85839.2|85789.2|842
1626142800000|2021-07-13 02:20:00|85847.5|85797.5|85853.1|85803.1|85856|85806|85846.7|85796.7|801
1626143100000|2021-07-13 02:25:00|85853.4|85803.4|85861.5|85811.5|85861.7|85811.7|85846.7|85796.7|864
1626143400000|2021-07-13 02:30:00|85861.4|85811.4|85849.4|85799.4|85869.4|85819.4|85842|85792|984
1626143700000|2021-07-13 02:35:00|85848.8|85798.8|85797.3|85747.3|85849.5|85799.5|85797.1|85747.1|987
1626144000000|2021-07-13 02:40:00|85797.8|85747.8|85786.5|85736.5|85798.8|85748.8|85778.5|85728.5|1028
1626144300000|2021-07-13 02:45:00|85786.6|85736.6|85795.1|85745.1|85797.6|85747.6|85782.2|85732.2|824
1626144600000|2021-07-13 02:50:00|85795.2|85745.2|85783.8|85733.8|85807.6|85757.6|85782.6|85732.6|967
1626144900000|2021-07-13 02:55:00|85783.5|85733.5|85776.7|85726.7|85789.1|85739.1|85772.3|85722.3|950
1626145200000|2021-07-13 03:00:00|85776.5|85726.5|85797.7|85747.7|85800.2|85750.2|85767.9|85717.9|988
1626145500000|2021-07-13 03:05:00|85797.8|85747.8|85785.2|85735.2|85801.3|85751.3|85784.4|85734.4|727
1626145800000|2021-07-13 03:10:00|85785.3|85735.3|85779.2|85729.2|85788|85738|85776.9|85726.9|738
1626146100000|2021-07-13 03:15:00|85779|85729|85765.5|85715.5|85780.9|85730.9|85760.1|85710.1|676
1626146400000|2021-07-13 03:20:00|85765.4|85715.4|85768.8|85718.8|85774.4|85724.4|85758.5|85708.5|672
1626146700000|2021-07-13 03:25:00|85768.7|85718.7|85768.1|85718.1|85773.7|85723.7|85763.8|85713.8|727
1626147000000|2021-07-13 03:30:00|85768|85718|85779.8|85729.8|85781.9|85731.9|85765.3|85715.3|710
1626147300000|2021-07-13 03:35:00|85780.3|85730.3|85783.5|85733.5|85790.4|85740.4|85778.6|85728.6|648
1626147600000|2021-07-13 03:40:00|85783.4|85733.4|85787.4|85737.4|85795.3|85745.3|85783.4|85733.4|684
1626147900000|2021-07-13 03:45:00|85787.9|85737.9|85791.3|85741.3|85792.6|85742.6|85783.1|85733.1|568
1626148200000|2021-07-13 03:50:00|85791.1|85741.1|85801.5|85751.5|85802.4|85752.4|85787.5|85737.5|624
1626148500000|2021-07-13 03:55:00|85803.1|85753.1|85804.2|85754.2|85807.3|85757.3|85799.2|85749.2|512
1626148800000|2021-07-13 04:00:00|85804.3|85754.3|85807.8|85757.8|85809.1|85759.1|85796.3|85746.3|604
1626149100000|2021-07-13 04:05:00|85807.6|85757.6|85812.7|85762.7|85818.6|85768.6|85807.2|85757.2|559
1626149400000|2021-07-13 04:10:00|85814.4|85764.4|85809.9|85759.9|85818.5|85768.5|85805.8|85755.8|536
1626149700000|2021-07-13 04:15:00|85809.7|85759.7|85814.2|85764.2|85822.6|85772.6|85805.5|85755.5|783
1626150000000|2021-07-13 04:20:00|85815.3|85765.3|85806.6|85756.6|85817|85767|85805.4|85755.4|667
1626150300000|2021-07-13 04:25:00|85807.1|85757.1|85814.7|85764.7|85817|85767|85807|85757|508
1626150600000|2021-07-13 04:30:00|85814.3|85764.3|85821.9|85771.9|85825.9|85775.9|85811|85761|599
1626150900000|2021-07-13 04:35:00|85822.7|85772.7|85822.2|85772.2|85825.1|85775.1|85818.7|85768.7|444
1626151200000|2021-07-13 04:40:00|85822.1|85772.1|85823.5|85773.5|85832.4|85782.4|85818.6|85768.6|617
1626151500000|2021-07-13 04:45:00|85823.1|85773.1|85842|85792|85845.1|85795.1|85822.6|85772.6|747
1626151800000|2021-07-13 04:50:00|85841.4|85791.4|85843.7|85793.7|85848|85798|85839.9|85789.9|608
1626152100000|2021-07-13 04:55:00|85844|85794|85845.9|85795.9|85851|85801|85841.8|85791.8|573
1626152400000|2021-07-13 05:00:00|85846.7|85796.7|85849.7|85799.7|85851.6|85801.6|85841.7|85791.7|685
1626152700000|2021-07-13 05:05:00|85849.8|85799.8|85850.3|85800.3|85861.9|85811.9|85846.3|85796.3|631
1626153000000|2021-07-13 05:10:00|85850.5|85800.5|85843.3|85793.3|85853.1|85803.1|85839.4|85789.4|675
1626153300000|2021-07-13 05:15:00|85843.5|85793.5|85846.4|85796.4|85848.6|85798.6|85838.2|85788.2|600
1626153600000|2021-07-13 05:20:00|85847|85797|85843.3|85793.3|85848|85798|85838.6|85788.6|527
1626153900000|2021-07-13 05:25:00|85844.3|85794.3|85854.4|85804.4|85856.5|85806.5|85844|85794|550
1626154200000|2021-07-13 05:30:00|85854.5|85804.5|85856.5|85806.5|85856.9|85806.9|85848|85798|652
1626154500000|2021-07-13 05:35:00|85856.4|85806.4|85877.1|85827.1|85879.6|85829.6|85855.9|85805.9|746
1626154800000|2021-07-13 05:40:00|85877.4|85827.4|85862.2|85812.2|85878.4|85828.4|85861.6|85811.6|627
1626155100000|2021-07-13 05:45:00|85862.3|85812.3|85864.9|85814.9|85872.3|85822.3|85857.2|85807.2|613
1626155400000|2021-07-13 05:50:00|85866.1|85816.1|85875.1|85825.1|85875.2|85825.2|85862.9|85812.9|677
1626155700000|2021-07-13 05:55:00|85875.2|85825.2|85899.4|85849.4|85910.7|85860.7|85874.5|85824.5|1062
1626156000000|2021-07-13 06:00:00|85898.8|85848.8|85873.5|85823.5|85901.3|85851.3|85872.3|85822.3|1085
1626156300000|2021-07-13 06:05:00|85873.4|85823.4|85869.2|85819.2|85880.1|85839.7|85849|85799|1056
1626156600000|2021-07-13 06:10:00|85869.3|85819.3|85889.9|85839.9|85903.3|85853.3|85868.8|85818.8|951
1626156900000|2021-07-13 06:15:00|85889.8|85839.8|85923.2|85873.2|85925.3|85875.3|85884.2|85834.2|954
1626157200000|2021-07-13 06:20:00|85923.1|85873.1|85912.7|85862.7|85929.3|85888.7|85909.2|85860.1|938
1626157500000|2021-07-13 06:25:00|85913.7|85863.7|85924.4|85874.4|85926.9|85876.9|85889.7|85839.7|1186
1626157800000|2021-07-13 06:30:00|85924.2|85874.2|85917.1|85867.1|85934.8|85892.1|85902.8|85863.7|1112
1626158100000|2021-07-13 06:35:00|85916|85866|85896|85846|85918.5|85877.3|85868.3|85831.2|1009
1626158400000|2021-07-13 06:40:00|85895.6|85845.6|85868|85818|85900.3|85863|85866.1|85816.1|1009
1626158700000|2021-07-13 06:45:00|85867.8|85817.8|85860|85835|85877.7|85836.5|85853.4|85807|975
1626159000000|2021-07-13 06:50:00|85859.9|85834.9|85865.4|85815.4|85883.7|85836.2|85839.1|85800.8|1202
1626159300000|2021-07-13 06:55:00|85865.6|85815.6|85943.3|85893.3|85946.3|85908.1|85852.2|85814.2|1555
1626159600000|2021-07-13 07:00:00|85943.4|85893.4|85900.6|85850.6|85947|85908.4|85887|85847.7|1531
1626159900000|2021-07-13 07:05:00|85900.3|85850.3|85902.9|85852.9|85917.1|85867.8|85889.6|85844|1445
1626160200000|2021-07-13 07:10:00|85903|85853|85878|85828|85907.7|85860.5|85856.9|85806.9|1216
1626160500000|2021-07-13 07:15:00|85877.8|85827.8|85820.2|85795.2|85893.3|85843.3|85809.4|85768.7|1293
1626160800000|2021-07-13 07:20:00|85820.4|85795.4|85816|85766|85847.9|85809.2|85799.2|85753.5|1235
1626161100000|2021-07-13 07:25:00|85816.4|85766.4|85729.7|85679.7|85823.2|85783.9|85699.7|85617.1|1372
1626161400000|2021-07-13 07:30:00|85730|85680|85795|85745|85796|85746|85721.7|85675.6|1417
1626161700000|2021-07-13 07:35:00|85794.6|85744.6|85787.9|85737.9|85811.1|85773|85756.4|85706.4|1343
1626162000000|2021-07-13 07:40:00|85787.8|85737.8|85812.8|85762.8|85814.7|85764.7|85771.5|85725.1|1157
1626162300000|2021-07-13 07:45:00|85812.9|85762.9|85809.5|85759.5|85817.3|85775.8|85767.5|85717.5|1138
1626162600000|2021-07-13 07:50:00|85809.6|85759.6|85825.1|85775.1|85841.4|85791.7|85787.3|85737.3|1351
1626162900000|2021-07-13 07:55:00|85825.2|85775.2|85860.9|85810.9|85863.1|85813.1|85808.3|85764.5|1263
1626163200000|2021-07-13 08:00:00|85860.8|85810.8|85926.1|85876.1|85929.3|85890.7|85860.1|85810.1|1465
1626163500000|2021-07-13 08:05:00|85925.9|85875.9|85946.1|85896.1|85967.4|85919.6|85924.2|85874.2|1297
1626163800000|2021-07-13 08:10:00|85947.9|85897.9|85919.3|85869.3|85952.1|85904|85916.7|85866.7|1140
1626164100000|2021-07-13 08:15:00|85919.6|85869.6|85915.5|85865.5|85941.8|85903.5|85908.9|85864.1|1086
1626164400000|2021-07-13 08:20:00|85915.7|85865.7|85908|85883|85932.6|85883.5|85901.8|85859.4|1009
1626164700000|2021-07-13 08:25:00|85906.6|85881.6|85889|85839|85917.5|85882.7|85871.5|85828.6|962
1626165000000|2021-07-13 08:30:00|85889.3|85839.3|85943.2|85893.2|85946.7|85909.7|85877.4|85835.7|1126
1626165300000|2021-07-13 08:35:00|85943.4|85893.4|85961.2|85911.2|85978.7|85928.7|85929.5|85888.9|1100
1626165600000|2021-07-13 08:40:00|85961.5|85911.5|85952.4|85902.4|85969.4|85921.2|85935.3|85897.2|1081
1626165900000|2021-07-13 08:45:00|85952.5|85902.5|85928.4|85878.4|85981.5|85933.3|85923.7|85876.5|1103
1626166200000|2021-07-13 08:50:00|85927.9|85877.9|85928.5|85878.5|85935.9|85896.7|85905.7|85865.2|1011
1626166500000|2021-07-13 08:55:00|85931|85881|85924.4|85874.4|85937.6|85899.6|85901.4|85864|1078
1626166800000|2021-07-13 09:00:00|85924.5|85874.5|85950.5|85900.5|85957.9|85920.7|85921.5|85874.3|995
1626167100000|2021-07-13 09:05:00|85950|85900|85971.2|85921.2|85992.7|85948.6|85943.3|85899.1|986
1626167400000|2021-07-13 09:10:00|85971.3|85921.3|86012.6|85962.6|86013.8|85973.8|85956.6|85906.6|948
1626167700000|2021-07-13 09:15:00|86013.2|85963.2|86002.3|85952.3|86029.5|85992.3|85995|85952.3|1050
1626168000000|2021-07-13 09:20:00|86002.1|85952.1|85991.9|85941.9|86010.1|85972.9|85977.9|85937.7|788
1626168300000|2021-07-13 09:25:00|85991.1|85941.1|86010.7|85960.7|86028|85978|85962.3|85924.3|1092
1626168600000|2021-07-13 09:30:00|86010.5|85960.5|86022.6|85997.6|86031.1|85998.1|86000|85960.2|926
1626168900000|2021-07-13 09:35:00|86035.2|85985.2|86018|85968|86035.2|86000.7|86006.2|85967.4|1012
1626169200000|2021-07-13 09:40:00|86017.8|85967.8|86039.2|85989.2|86049.2|86006.1|85974|85938.1|921
1626169500000|2021-07-13 09:45:00|86039.3|85989.3|86051.8|86001.8|86055.3|86014.3|86015.3|85975.4|1058
1626169800000|2021-07-13 09:50:00|86051.9|86001.9|86059.5|86009.5|86068|86023|86025.7|85987.4|971
1626170100000|2021-07-13 09:55:00|86059.7|86009.7|86019.7|85969.7|86063.6|86028.7|86018.9|85969.4|941
1626170400000|2021-07-13 10:00:00|86020.5|85970.5|86045.3|85995.3|86048.6|86009.4|85996.6|85958.8|1177
1626170700000|2021-07-13 10:05:00|86045.4|85995.4|86028.9|86003.9|86054|86014.8|86022.7|85984.1|947
1626171000000|2021-07-13 10:10:00|86029.2|86004.2|86037.5|86012.5|86054|86022.2|86024.8|85989.9|844
1626171300000|2021-07-13 10:15:00|86037.1|86012.1|86032.8|86007.8|86055.4|86017.8|86010.8|85970.1|964
1626171600000|2021-07-13 10:20:00|86033|86008|86090.2|86040.2|86110|86072.7|86028.4|85989.5|1048
1626171900000|2021-07-13 10:25:00|86090|86040|86080.2|86055.2|86094.3|86055.6|86062.7|86024.3|918
1626172200000|2021-07-13 10:30:00|86080.1|86055.1|86055.6|86005.6|86095.1|86056.1|86055.1|86005.1|825
1626172500000|2021-07-13 10:35:00|86055.2|86005.2|86006.3|85956.3|86055.7|86005.8|85986.5|85950.3|1001
1626172800000|2021-07-13 10:40:00|86006.4|85956.4|85997.7|85947.7|86013.6|85975.3|85962.9|85927.1|894
1626173100000|2021-07-13 10:45:00|85997.6|85947.6|85985.5|85960.5|85998.7|85963|85973.9|85935.9|811
1626173400000|2021-07-13 10:50:00|85985.7|85960.7|85978.3|85928.3|86008.7|85971|85956.7|85919.5|823
1626173700000|2021-07-13 10:55:00|85978.1|85928.1|85978.7|85928.7|85985.2|85948.7|85956|85919.4|886
1626174000000|2021-07-13 11:00:00|85966.2|85941.2|86031.9|85981.9|86034.7|85984.7|85950.5|85912.2|1074
1626174300000|2021-07-13 11:05:00|86030.7|85980.7|86067.9|86017.9|86083.3|86048.1|86030.7|85980.7|1118
1626174600000|2021-07-13 11:10:00|86068|86018|86048.5|85998.5|86068.2|86027.6|86043.4|85993.4|884
1626174900000|2021-07-13 11:15:00|86048.7|85998.7|86045.3|85995.3|86053.9|86003.9|86013.7|85964.3|913
1626175200000|2021-07-13 11:20:00|86046|85996|86054.9|86004.9|86102.4|86068.1|86035.6|85996|1086
1626175500000|2021-07-13 11:25:00|86055.3|86005.3|86071.4|86021.4|86073.6|86033.9|86038.7|86003.5|705
1626175800000|2021-07-13 11:30:00|86071.6|86021.6|86088.6|86038.6|86103.5|86066.1|86054.3|86017.4|868
1626176100000|2021-07-13 11:35:00|86088.7|86038.7|86086.2|86061.2|86101.9|86063.5|86056.8|86019.6|993
1626176400000|2021-07-13 11:40:00|86086.5|86061.5|86094.1|86044.1|86115.1|86077.6|86072.1|86035.2|898
1626176700000|2021-07-13 11:45:00|86094.2|86044.2|86087.7|86037.7|86103.4|86066.7|86074.1|86034.7|724
1626177000000|2021-07-13 11:50:00|86087.8|86037.8|86095|86045|86099|86055.6|86070.7|86033.1|835
1626177300000|2021-07-13 11:55:00|86094.9|86044.9|86054.4|86004.4|86095|86051.9|86028.3|85991|1175
1626177600000|2021-07-13 12:00:00|86054.6|86004.6|86017.3|85967.3|86114.6|86064.6|86010.3|85963.7|1337
1626177900000|2021-07-13 12:05:00|86016.9|85966.9|85989.3|85964.3|86023.7|85982.1|85976.3|85939|1116
1626178200000|2021-07-13 12:10:00|85988.6|85963.6|85980.2|85955.2|86017.6|85979.3|85979.2|85939.1|920
1626178500000|2021-07-13 12:15:00|85980.8|85955.8|85985.2|85935.2|86023.6|85983.3|85974.3|85932.3|1128
1626178800000|2021-07-13 12:20:00|85984.1|85934.1|85971.8|85946.8|85996.3|85958.4|85965.4|85926.5|1140
1626179100000|2021-07-13 12:25:00|85972|85947|86037.4|85933.4|86077.1|85973.1|85931.4|85881.4|1350
1626179400000|2021-07-13 12:30:00|86037.6|85933.6|86267.8|86217.8|86402.6|86352.6|86035|85931|2241
1626179700000|2021-07-13 12:35:00|86267.4|86217.4|86296.2|86246.2|86313.3|86270.4|86219.9|86169.9|2036
1626180000000|2021-07-13 12:40:00|86297|86247|86291|86241|86309|86259|86128.6|86078.6|2134
1626180300000|2021-07-13 12:45:00|86290.3|86240.3|86371.5|86321.5|86374.4|86327.7|86256.2|86206.2|2016
1626180600000|2021-07-13 12:50:00|86369.9|86319.9|86428.3|86378.3|86452.5|86402.5|86344.3|86305.2|2077
1626180900000|2021-07-13 12:55:00|86428.5|86378.5|86438|86388|86479|86436.4|86411.7|86361.7|2055
1626181200000|2021-07-13 13:00:00|86437.9|86387.9|86403.6|86353.6|86479.6|86437.3|86390.3|86348.2|1986
1626181500000|2021-07-13 13:05:00|86403.1|86353.1|86428.8|86403.8|86489.3|86448.3|86393|86353.1|1830
1626181800000|2021-07-13 13:10:00|86428.4|86403.4|86491.1|86441.1|86504|86467.1|86427.5|86386.9|1767
1626182100000|2021-07-13 13:15:00|86490.8|86440.8|86493.1|86443.1|86510.8|86473.6|86467.7|86430|1542
1626182400000|2021-07-13 13:20:00|86492.8|86442.8|86436.6|86386.6|86522.4|86480.4|86432.8|86382.8|1690
1626182700000|2021-07-13 13:25:00|86436.8|86386.8|86393|86343|86458.3|86408.3|86362.4|86312.4|1760
1626183000000|2021-07-13 13:30:00|86393.4|86343.4|86351.9|86301.9|86397.5|86347.5|86339.5|86289.5|1167
1626183300000|2021-07-13 13:35:00|86353.3|86303.3|86335.8|86285.8|86366.2|86316.2|86306.5|86256.5|1122
1626183600000|2021-07-13 13:40:00|86335|86285|86372.6|86322.6|86386.6|86336.6|86325.4|86275.4|1432
1626183900000|2021-07-13 13:45:00|86372.5|86322.5|86220|86170|86377.1|86327.1|86190|86140|1745
1626184200000|2021-07-13 13:50:00|86219.6|86169.6|86196.5|86146.5|86229.3|86179.3|86152.5|86102.5|1915
1626184500000|2021-07-13 13:55:00|86196.2|86146.2|86252.7|86202.7|86263.4|86213.4|86184.5|86134.5|1797
1626184800000|2021-07-13 14:00:00|86252.3|86202.3|86273.3|86223.3|86306|86256|86249.9|86199.9|1795
1626185100000|2021-07-13 14:05:00|86273.8|86223.8|86278.1|86228.1|86342.9|86292.9|86254.3|86204.3|1627
1626185400000|2021-07-13 14:10:00|86277.8|86227.8|86287.6|86237.6|86287.6|86237.6|86230.9|86180.9|1626
1626185700000|2021-07-13 14:15:00|86287.7|86237.7|86187.9|86137.9|86289.2|86239.2|86183.2|86133.2|1575
1626186000000|2021-07-13 14:20:00|86188.1|86138.1|86207.7|86157.7|86207.7|86160.6|86168.6|86129.4|1429
1626186300000|2021-07-13 14:25:00|86205.9|86155.9|86149.1|86099.1|86209.2|86159.2|86135.1|86085.1|1615
1626186600000|2021-07-13 14:30:00|86149.2|86099.2|86168.5|86118.5|86177.5|86127.5|86132.9|86082.9|1526
1626186900000|2021-07-13 14:35:00|86170.1|86120.1|86174.3|86124.3|86213.9|86163.9|86154.8|86104.8|1456
1626187200000|2021-07-13 14:40:00|86174.1|86124.1|86262.2|86212.2|86265.5|86215.5|86170.4|86120.4|1481
1626187500000|2021-07-13 14:45:00|86261.7|86211.7|86265|86215|86269.5|86230.4|86231.5|86181.5|1540
1626187800000|2021-07-13 14:50:00|86264.9|86214.9|86296.4|86246.4|86305|86263.8|86222.4|86172.4|1526
1626188100000|2021-07-13 14:55:00|86296.3|86246.3|86266.8|86241.8|86298.2|86248.2|86210.1|86173.6|1670
1626188400000|2021-07-13 15:00:00|86266.5|86241.5|86284.2|86234.2|86284.7|86249.3|86206.1|86167|1576
1626188700000|2021-07-13 15:05:00|86284.4|86234.4|86265.7|86240.7|86302.6|86268.2|86265.5|86222.4|1159
1626189000000|2021-07-13 15:10:00|86265.9|86240.9|86286.4|86261.4|86298.6|86262.6|86265.6|86227.5|1131
1626189300000|2021-07-13 15:15:00|86286.9|86261.9|86339.7|86314.7|86355.2|86317.8|86284.7|86252.1|1190
1626189600000|2021-07-13 15:20:00|86339.8|86314.8|86287.5|86237.5|86358.8|86319.1|86277.4|86233.9|1231
1626189900000|2021-07-13 15:25:00|86285.7|86235.7|86285.6|86235.6|86292.6|86254.1|86264.5|86222.8|1175
1626190200000|2021-07-13 15:30:00|86286.6|86236.6|86274.7|86224.7|86288.6|86246.5|86268.7|86218.7|806
1626190500000|2021-07-13 15:35:00|86274.8|86224.8|86270.6|86245.6|86294.8|86258.7|86261.4|86219.7|1151
1626190800000|2021-07-13 15:40:00|86270.4|86245.4|86270.1|86220.1|86292.6|86254.7|86247.4|86209.5|1110
1626191100000|2021-07-13 15:45:00|86260.3|86235.3|86255.9|86230.9|86275.3|86240.1|86253.5|86214.4|958
1626191400000|2021-07-13 15:50:00|86255.8|86230.8|86284.3|86259.3|86300.5|86263.2|86254.5|86218.3|1084
1626191700000|2021-07-13 15:55:00|86284.4|86259.4|86311.3|86261.3|86322.5|86284.9|86284|86246.6|1170
1626192000000|2021-07-13 16:00:00|86311.7|86261.7|86339.6|86289.6|86346.5|86297.6|86299.9|86249.9|1112
1626192300000|2021-07-13 16:05:00|86339.4|86289.4|86338.6|86288.6|86352.3|86312.3|86318.8|86280.8|883
1626192600000|2021-07-13 16:10:00|86339.1|86289.1|86325.3|86275.3|86339.7|86295.7|86308.9|86266.6|855
1626192900000|2021-07-13 16:15:00|86325.1|86275.1|86297|86247|86325.6|86275.6|86284.5|86246.2|765
1626193200000|2021-07-13 16:20:00|86297.1|86247.1|86278.3|86253.3|86301.1|86261|86274.2|86235.4|788
1626193500000|2021-07-13 16:25:00|86278.4|86253.4|86304|86254|86310.9|86271.1|86277.8|86240.8|934
1626193800000|2021-07-13 16:30:00|86304.1|86254.1|86353.8|86303.8|86355.8|86305.8|86291.3|86253.5|975
1626194100000|2021-07-13 16:35:00|86354|86304|86358.5|86308.5|86371.3|86321.3|86339.9|86297|917
1626194400000|2021-07-13 16:40:00|86358.2|86308.2|86352.4|86302.4|86358.9|86318.3|86333.2|86289.9|820
1626194700000|2021-07-13 16:45:00|86352.9|86302.9|86338.6|86288.6|86353.3|86309.7|86332.2|86288.1|777
1626195000000|2021-07-13 16:50:00|86338.4|86288.4|86352.6|86302.6|86355.6|86319.9|86325.3|86285.1|658
1626195300000|2021-07-13 16:55:00|86352.2|86302.2|86371.2|86321.2|86387.6|86337.6|86338.4|86298.8|1007
1626195600000|2021-07-13 17:00:00|86371.9|86321.9|86431.1|86381.1|86431.9|86384.1|86371.1|86321.1|1238
1626195900000|2021-07-13 17:05:00|86431.3|86381.3|86413.9|86388.9|86435.5|86389|86411.2|86361.2|1011
1626196200000|2021-07-13 17:10:00|86413.1|86388.1|86486.5|86436.5|86493.4|86443.4|86413.1|86376.4|1358
1626196500000|2021-07-13 17:15:00|86486.6|86436.6|86501|86476|86518.6|86476.1|86451.1|86401.1|1415
1626196800000|2021-07-13 17:20:00|86499.9|86474.9|86497.9|86447.9|86519.6|86476.2|86490.5|86440.5|1180
1626197100000|2021-07-13 17:25:00|86498.2|86448.2|86489.8|86439.8|86502.4|86458.5|86482.9|86439.5|989
1626197400000|2021-07-13 17:30:00|86489.9|86439.9|86501.4|86451.4|86513.1|86470.6|86488.3|86438.3|1175
1626197700000|2021-07-13 17:35:00|86501.5|86451.5|86503.1|86453.1|86514|86464|86498.8|86448.8|1397
1626198000000|2021-07-13 17:40:00|86503.3|86453.3|86533.8|86483.8|86541|86492.5|86498.9|86448.9|1451
1626198300000|2021-07-13 17:45:00|86533.6|86483.6|86535.1|86485.1|86551.8|86501.8|86527.1|86477.1|1214
1626198600000|2021-07-13 17:50:00|86534.9|86484.9|86529.8|86479.8|86540.4|86490.4|86527.4|86477.4|1029
1626198900000|2021-07-13 17:55:00|86529.4|86479.4|86524.3|86474.3|86539.1|86489.3|86513.1|86471.2|1219
1626199200000|2021-07-13 18:00:00|86523.9|86473.9|86590.2|86540.2|86602.7|86552.7|86523.9|86473.9|1556
1626199500000|2021-07-13 18:05:00|86590.3|86540.3|86579|86529|86595.3|86548|86565.2|86524.5|1066
1626199800000|2021-07-13 18:10:00|86579.5|86529.5|86542.4|86492.4|86579.8|86532.3|86501.9|86451.9|1175
1626200100000|2021-07-13 18:15:00|86541.6|86491.6|86562|86512|86563.8|86513.8|86541.6|86491.6|1007
1626200400000|2021-07-13 18:20:00|86562.1|86512.1|86540.9|86490.9|86563.5|86513.5|86538.8|86488.8|1095
1626200700000|2021-07-13 18:25:00|86540|86490|86498.9|86448.9|86541.6|86491.6|86484.4|86434.4|1211
1626201000000|2021-07-13 18:30:00|86499.1|86449.1|86511.8|86461.8|86511.9|86461.9|86485.4|86443.9|1100
1626201300000|2021-07-13 18:35:00|86511.1|86461.1|86512.4|86462.4|86524.5|86474.5|86508|86458|1018
1626201600000|2021-07-13 18:40:00|86512.3|86462.3|86564.8|86514.8|86582.1|86532.1|86511.8|86461.8|1147
1626201900000|2021-07-13 18:45:00|86565.7|86515.7|86568.9|86518.9|86581.3|86535.2|86549|86499|1029
1626202200000|2021-07-13 18:50:00|86569|86519|86575.8|86525.8|86581.7|86535.2|86560|86516.9|972
1626202500000|2021-07-13 18:55:00|86575.9|86525.9|86569.9|86519.9|86601.1|86554.5|86565.4|86518.4|1326
1626202800000|2021-07-13 19:00:00|86569.8|86519.8|86576.8|86526.8|86584.3|86534.3|86563.1|86513.1|1046
1626203100000|2021-07-13 19:05:00|86576.9|86526.9|86573.3|86523.3|86578.5|86540.6|86562.4|86514.1|958
1626203400000|2021-07-13 19:10:00|86573.1|86523.1|86581.3|86531.3|86582.5|86532.5|86570.8|86520.8|900
1626203700000|2021-07-13 19:15:00|86581.2|86531.2|86581.3|86531.3|86586.2|86536.2|86577|86527|847
1626204000000|2021-07-13 19:20:00|86581.2|86531.2|86586.7|86536.7|86587.9|86537.9|86577.8|86527.8|782
1626204300000|2021-07-13 19:25:00|86586.9|86536.9|86568.5|86518.5|86587.2|86537.2|86565.9|86515.9|900
1626204600000|2021-07-13 19:30:00|86568.6|86518.6|86560.4|86510.4|86571.5|86521.5|86541.4|86491.4|1133
1626204900000|2021-07-13 19:35:00|86560.2|86510.2|86590.2|86540.2|86592.6|86542.6|86555.6|86505.6|952
1626205200000|2021-07-13 19:40:00|86590|86540|86587.3|86537.3|86597|86547|86578.6|86528.6|973
1626205500000|2021-07-13 19:45:00|86587.2|86537.2|86567.4|86517.4|86594.1|86544.1|86563.5|86513.5|1132
1626205800000|2021-07-13 19:50:00|86568.2|86518.2|86590.3|86540.3|86592.5|86542.5|86563.7|86513.7|1515
1626206100000|2021-07-13 19:55:00|86590.6|86540.6|86609.6|86559.6|86625.9|86575.9|86584.6|86534.6|1436
1626206400000|2021-07-13 20:00:00|86610.1|86560.1|86573.5|86523.5|86612.9|86562.9|86570.7|86520.7|994
1626206700000|2021-07-13 20:05:00|86573.8|86523.8|86572.6|86522.6|86576.5|86526.5|86552.5|86502.5|825
1626207000000|2021-07-13 20:10:00|86572.3|86522.3|86571.5|86521.5|86585.3|86535.3|86570.7|86520.7|537
1626207300000|2021-07-13 20:15:00|86571.1|86521.1|86573.6|86523.6|86577.2|86527.2|86568.2|86518.2|419
1626207600000|2021-07-13 20:20:00|86573.4|86523.4|86566.7|86516.7|86575.8|86525.8|86562.2|86512.2|682
1626207900000|2021-07-13 20:25:00|86566.8|86516.8|86574.3|86524.3|86579.3|86529.3|86555.8|86505.8|950
1626208200000|2021-07-13 20:30:00|86575|86525|86570.9|86520.9|86585.8|86535.8|86562.4|86512.4|1033
1626208500000|2021-07-13 20:35:00|86570.3|86520.3|86568.8|86518.8|86577.1|86527.1|86563.7|86513.7|919
1626208800000|2021-07-13 20:40:00|86568.6|86518.6|86572.6|86522.6|86582|86532|86559.6|86509.6|1852
1626209100000|2021-07-13 20:45:00|86573.2|86523.2|86575.6|86525.6|86596.7|86534.1|86563|86509.2|1528
1626209400000|2021-07-13 20:50:00|86574.8|86524.8|86581.3|86531.3|86590.4|86540.2|86572.1|86514.6|1042
1626209700000|2021-07-13 20:55:00|86581.2|86531.2|86606.9|86522.1|86625.5|86532.4|86580.5|86511.3|698
1626210000000|2021-07-13 21:00:00|86616.9|86523.1|86627.8|86523.8|86627.8|86523.8|86573.3|86469.3|94
1626210300000|2021-07-13 21:05:00|86628.1|86524.1|86590.3|86486.3|86644|86540|86581|86477|334
1626210600000|2021-07-13 21:10:00|86572.7|86468.7|86546.1|86442.1|86639.9|86535.9|86525.1|86421.1|363
1626210900000|2021-07-13 21:15:00|86556.4|86452.4|86586.3|86482.3|86608.4|86504.4|86549.4|86445.4|206
1626211200000|2021-07-13 21:20:00|86591.6|86487.6|86581.4|86477.4|86632|86528|86570.6|86466.6|175
1626211500000|2021-07-13 21:25:00|86581.2|86477.2|86581.4|86477.4|86624.5|86520.5|86567.6|86463.6|149
1626211800000|2021-07-13 21:30:00|86581.8|86477.8|86548.2|86444.2|86585.2|86481.2|86508|86404|445
1626212100000|2021-07-13 21:35:00|86548.4|86444.4|86551.4|86447.4|86573.3|86469.3|86536|86432|318
1626212400000|2021-07-13 21:40:00|86553.8|86449.8|86553.4|86449.4|86568.1|86464.1|86543.8|86439.8|224
1626212700000|2021-07-13 21:45:00|86551.9|86447.9|86544.8|86440.8|86560.4|86456.4|86526.3|86422.3|181
1626213000000|2021-07-13 21:50:00|86550.1|86446.1|86546.2|86442.2|86558.8|86454.8|86528.7|86424.7|246
1626213300000|2021-07-13 21:55:00|86543.6|86439.6|86543.8|86439.8|86552.2|86448.2|86517.1|86413.1|262
1626213600000|2021-07-13 22:00:00|86543.4|86439.4|86564.3|86460.3|86588.4|86484.4|86537.5|86433.5|735
1626213900000|2021-07-13 22:05:00|86564|86460|86566.8|86462.8|86574.2|86470.2|86555.6|86451.6|423
1626214200000|2021-07-13 22:10:00|86567.2|86463.2|86566.4|86462.4|86572|86468|86557.8|86453.8|368
1626214500000|2021-07-13 22:15:00|86566.8|86462.8|86559.6|86455.6|86570.6|86466.6|86554|86450|330
1626214800000|2021-07-13 22:20:00|86555.8|86451.8|86557.1|86453.1|86567.9|86463.9|86550.7|86447.5|343
1626215100000|2021-07-13 22:25:00|86556.3|86452.3|86549.4|86445.4|86578.6|86474.6|86533.8|86438.9|330
1626215400000|2021-07-13 22:30:00|86545.4|86441.4|86551.4|86447.4|86565|86461|86541.1|86440.3|321
1626215700000|2021-07-13 22:35:00|86550|86446|86540.9|86441.9|86559.4|86455.4|86534.1|86437|400
1626216000000|2021-07-13 22:40:00|86541.4|86441.6|86545.2|86445.9|86557.4|86454.2|86533.3|86434.9|436
1626216300000|2021-07-13 22:45:00|86543.7|86447.3|86529.7|86456.1|86557.6|86456.8|86526.9|86437.9|552
1626216600000|2021-07-13 22:50:00|86529.5|86454.8|86538.2|86456.8|86543.9|86474.4|86515.9|86447.4|451
1626216900000|2021-07-13 22:55:00|86522.2|86472.2|86537.1|86466.5|86552.4|86477.5|86521|86441.2|438
1626217200000|2021-07-13 23:00:00|86541.2|86464.3|86538.5|86488.5|86552.4|86491.9|86527.2|86464.3|533
1626217500000|2021-07-13 23:05:00|86538.6|86488.6|86540.5|86490.5|86554.7|86498.5|86536.2|86477.1|464
1626217800000|2021-07-13 23:10:00|86543.6|86493.6|86553.4|86503.4|86568.4|86506.9|86540.5|86479.4|536
1626218100000|2021-07-13 23:15:00|86553.5|86503.5|86577|86497.8|86578.8|86514.9|86553.4|86491.8|400
1626218400000|2021-07-13 23:20:00|86574.1|86503.9|86567.2|86517.2|86582|86521.4|86559.4|86493.8|384
1626218700000|2021-07-13 23:25:00|86567.1|86517.1|86577.9|86527.9|86591|86530.2|86565.5|86503.9|530
1626219000000|2021-07-13 23:30:00|86577|86527|86585.9|86510.5|86593.1|86537|86571.2|86504.5|555
1626219300000|2021-07-13 23:35:00|86585.6|86510.6|86583.5|86513|86598.9|86546.2|86573.2|86494.2|570
1626219600000|2021-07-13 23:40:00|86577.8|86527.8|86598.8|86525.5|86607|86540.3|86575.9|86511.4|845
1626219900000|2021-07-13 23:45:00|86597.7|86526.9|86589.1|86539.1|86604.5|86552|86584.3|86520.5|748
1626220200000|2021-07-13 23:50:00|86589|86539|86593.1|86543.1|86607.8|86555.4|86581.7|86518.8|695
1626220500000|2021-07-13 23:55:00|86593.4|86543.4|86586.5|86536.5|86607.5|86545.8|86585.6|86522.9|606
1626220800000|2021-07-14 00:00:00|86586.2|86536.2|86591.9|86541.9|86604.7|86547.4|86578.8|86524.1|1147
1626221100000|2021-07-14 00:05:00|86592.8|86542.8|86594.6|86544.6|86608.3|86546.7|86584.7|86522.4|1147
1626221400000|2021-07-14 00:10:00|86594.7|86544.7|86590|86540|86598.7|86548.7|86586.4|86536.4|1339
1626221700000|2021-07-14 00:15:00|86590.2|86540.2|86589.5|86539.5|86605|86550.7|86575.3|86505.7|1337
1626222000000|2021-07-14 00:20:00|86589|86539|86580.9|86530.9|86612.2|86550|86577.4|86514.2|1152
1626222300000|2021-07-14 00:25:00|86581.7|86531.7|86564.3|86514.3|86592.9|86537.6|86556.4|86495.4|1208
1626222600000|2021-07-14 00:30:00|86564.5|86514.5|86549.7|86499.7|86581.1|86519.3|86547.4|86487.3|1269
1626222900000|2021-07-14 00:35:00|86550.2|86500.2|86561.6|86511.6|86568.7|86513.4|86545.7|86487|1130
1626223200000|2021-07-14 00:40:00|86561.1|86511.1|86564.6|86514.6|86580.6|86523|86559.1|86496.2|1074
1626223500000|2021-07-14 00:45:00|86564.8|86514.8|86546.5|86496.5|86567.2|86515.1|86535.7|86485.7|1057
1626223800000|2021-07-14 00:50:00|86546.6|86496.6|86559.5|86509.5|86559.8|86509.8|86534|86484|1127
1626224100000|2021-07-14 00:55:00|86559.4|86509.4|86585|86535|86594.3|86544.3|86557.5|86507.5|1521
1626224400000|2021-07-14 01:00:00|86584.8|86534.8|86588.6|86538.6|86606.1|86556.1|86581.2|86531.2|1382
1626224700000|2021-07-14 01:05:00|86588.9|86538.9|86579.5|86529.5|86590.9|86540.9|86571.6|86521.6|1001
1626225000000|2021-07-14 01:10:00|86579.6|86529.6|86567.2|86517.2|86581|86531|86565.2|86515.2|912
1626225300000|2021-07-14 01:15:00|86567.5|86517.5|86573.8|86523.8|86573.8|86523.8|86559|86509|1055
1626225600000|2021-07-14 01:20:00|86573.7|86523.7|86582.3|86532.3|86584.7|86534.7|86571.2|86521.2|897
1626225900000|2021-07-14 01:25:00|86582.2|86532.2|86575.6|86525.6|86582.9|86532.9|86570.9|86520.9|855
1626226200000|2021-07-14 01:30:00|86575.3|86525.3|86551.4|86501.4|86577|86527|86550.5|86500.5|1154
1626226500000|2021-07-14 01:35:00|86551.2|86501.2|86553.1|86503.1|86561.5|86511.5|86542.9|86492.9|1299
1626226800000|2021-07-14 01:40:00|86553|86503|86561.8|86511.8|86566.1|86516.1|86552|86502|997
1626227100000|2021-07-14 01:45:00|86561.9|86511.9|86564.6|86514.6|86571.6|86521.6|86555.6|86505.6|1157
1626227400000|2021-07-14 01:50:00|86563.8|86513.8|86564.8|86514.8|86569.1|86519.1|86554.7|86504.7|984
1626227700000|2021-07-14 01:55:00|86563.4|86513.4|86555.4|86505.4|86566.9|86516.9|86553.2|86503.2|1004
1626228000000|2021-07-14 02:00:00|86555.3|86505.3|86553.9|86503.9|86567.4|86517.4|86544.6|86494.6|1736
1626228300000|2021-07-14 02:05:00|86552.8|86502.8|86555.3|86505.3|86564.2|86514.2|86548|86498|1397
1626228600000|2021-07-14 02:10:00|86555.1|86505.1|86558.2|86508.2|86562.9|86512.9|86546.8|86496.8|1388
1626228900000|2021-07-14 02:15:00|86559.3|86509.3|86553|86503|86562.1|86512.1|86549.5|86499.5|1851
1626229200000|2021-07-14 02:20:00|86553.1|86503.1|86535.8|86485.8|86562.3|86512.3|86528.3|86478.3|1451
1626229500000|2021-07-14 02:25:00|86535.9|86485.9|86547.2|86497.2|86555.8|86505.8|86535.2|86485.2|1496
1626229800000|2021-07-14 02:30:00|86547.9|86497.9|86536.1|86486.1|86550.9|86500.9|86527.5|86477.5|1297
1626230100000|2021-07-14 02:35:00|86537.5|86487.5|86535.9|86485.9|86546.9|86496.9|86534.2|86484.2|1026
1626230400000|2021-07-14 02:40:00|86535.7|86485.7|86538.1|86488.1|86541|86491|86524.9|86474.9|936
1626230700000|2021-07-14 02:45:00|86538.2|86488.2|86526.4|86476.4|86544.8|86494.8|86522.7|86472.7|938
1626231000000|2021-07-14 02:50:00|86525.9|86475.9|86519.8|86469.8|86530.6|86480.6|86515.7|86465.7|994
1626231300000|2021-07-14 02:55:00|86519.7|86469.7|86503.2|86453.2|86521.4|86471.4|86500.9|86450.9|1138
1626231600000|2021-07-14 03:00:00|86503|86453|86510.7|86460.7|86518.7|86468.7|86492.8|86442.8|1160
1626231900000|2021-07-14 03:05:00|86509.6|86459.6|86513.1|86463.1|86517.3|86467.3|86507.7|86457.7|1063
1626232200000|2021-07-14 03:10:00|86512.9|86462.9|86516.3|86466.3|86520.5|86470.5|86504.5|86454.5|963
1626232500000|2021-07-14 03:15:00|86516.4|86466.4|86510.4|86460.4|86518.6|86468.6|86508|86458|912
1626232800000|2021-07-14 03:20:00|86510.5|86460.5|86517.9|86467.9|86520.4|86470.4|86506.4|86456.4|955
1626233100000|2021-07-14 03:25:00|86518|86468|86518.4|86468.4|86522.3|86472.3|86514.1|86464.1|892
1626233400000|2021-07-14 03:30:00|86518.2|86468.2|86514.7|86464.7|86523.1|86473.1|86512.7|86462.7|760
1626233700000|2021-07-14 03:35:00|86516|86466|86512.9|86462.9|86516.3|86466.3|86506|86456|706
1626234000000|2021-07-14 03:40:00|86513.3|86463.3|86517.4|86467.4|86523.1|86473.1|86509.8|86459.8|873
1626234300000|2021-07-14 03:45:00|86517.5|86467.5|86518.5|86468.5|86522.5|86472.5|86515|86465|758
1626234600000|2021-07-14 03:50:00|86518.6|86468.6|86522.2|86472.2|86527.4|86477.4|86516.6|86466.6|707
1626234900000|2021-07-14 03:55:00|86522.1|86472.1|86512.4|86462.4|86525.3|86475.3|86512.4|86462.4|752
1626235200000|2021-07-14 04:00:00|86512.6|86462.6|86510.6|86460.6|86519.9|86469.9|86506.1|86456.1|746
1626235500000|2021-07-14 04:05:00|86510.4|86460.4|86508.6|86458.6|86515.1|86465.1|86502.6|86452.6|738
1626235800000|2021-07-14 04:10:00|86508.5|86458.5|86510.1|86460.1|86513.3|86463.3|86503.6|86453.6|751
1626236100000|2021-07-14 04:15:00|86510.2|86460.2|86513.6|86463.6|86514.2|86464.2|86506.1|86456.1|741
1626236400000|2021-07-14 04:20:00|86513.4|86463.4|86514.1|86464.1|86518.2|86468.2|86510.3|86460.3|699
1626236700000|2021-07-14 04:25:00|86513.8|86463.8|86522.7|86472.7|86527.7|86477.7|86504.6|86454.6|839
1626237000000|2021-07-14 04:30:00|86522.8|86472.8|86520.9|86470.9|86528.4|86478.4|86516.8|86466.8|851
1626237300000|2021-07-14 04:35:00|86520.6|86470.6|86520.9|86470.9|86523.3|86473.3|86516.2|86466.2|625
1626237600000|2021-07-14 04:40:00|86520.5|86470.5|86523.2|86473.2|86526.5|86476.5|86519.9|86469.9|546
1626237900000|2021-07-14 04:45:00|86523.1|86473.1|86527.2|86477.2|86530.7|86480.7|86521.3|86471.3|449
1626238200000|2021-07-14 04:50:00|86527.3|86477.3|86528.4|86478.4|86532.9|86482.9|86523.5|86473.5|518
1626238500000|2021-07-14 04:55:00|86528.3|86478.3|86515.8|86465.8|86528.7|86478.7|86514.4|86464.4|770
1626238800000|2021-07-14 05:00:00|86515.3|86465.3|86518.1|86468.1|86535.6|86485.6|86514.2|86464.2|1575
1626239100000|2021-07-14 05:05:00|86518.6|86468.6|86517.8|86467.8|86527.4|86477.4|86512.1|86462.1|1764
1626239400000|2021-07-14 05:10:00|86517.7|86467.7|86513|86463|86522.1|86472.1|86508.4|86458.4|1558
1626239700000|2021-07-14 05:15:00|86512.6|86462.6|86513|86463|86526|86476|86505.8|86455.8|1413
1626240000000|2021-07-14 05:20:00|86513.1|86463.1|86524.8|86474.8|86528.4|86478.4|86509.7|86459.7|1317
1626240300000|2021-07-14 05:25:00|86524.7|86474.7|86530.1|86480.1|86533.5|86483.5|86524.3|86474.3|703
1626240600000|2021-07-14 05:30:00|86530.2|86480.2|86536.3|86486.3|86537.9|86487.9|86517.9|86467.9|834
1626240900000|2021-07-14 05:35:00|86536.4|86486.4|86529.2|86479.2|86537.5|86487.5|86526.1|86476.1|691
1626241200000|2021-07-14 05:40:00|86529.3|86479.3|86515.8|86465.8|86529.6|86479.6|86514.2|86464.2|737
1626241500000|2021-07-14 05:45:00|86516.2|86466.2|86527.9|86477.9|86531.7|86481.7|86515.3|86465.3|860
1626241800000|2021-07-14 05:50:00|86528.2|86478.2|86528|86478|86533.8|86483.8|86525.5|86475.5|862
1626242100000|2021-07-14 05:55:00|86528.1|86478.1|86528.1|86478.1|86533.5|86483.5|86511.9|86461.9|1667
1626242400000|2021-07-14 06:00:00|86528.3|86478.3|86546.8|86496.8|86548.1|86498.1|86525.6|86475.6|1307
1626242700000|2021-07-14 06:05:00|86546.7|86496.7|86542.8|86492.8|86548.6|86498.6|86513.4|86463.4|1201
1626243000000|2021-07-14 06:10:00|86542.7|86492.7|86546.2|86496.2|86551|86506.4|86529.2|86479.2|989
1626243300000|2021-07-14 06:15:00|86546.6|86496.6|86551.9|86501.9|86557.3|86515.3|86517.6|86467.6|1058
1626243600000|2021-07-14 06:20:00|86551.5|86501.5|86523.4|86473.4|86561.6|86515.4|86520.4|86470.4|923
1626243900000|2021-07-14 06:25:00|86522.8|86472.8|86471.1|86421.1|86522.8|86472.8|86461.8|86411.8|973
1626244200000|2021-07-14 06:30:00|86471.3|86421.3|86449|86399|86489.7|86450.3|86435.3|86385.3|1218
1626244500000|2021-07-14 06:35:00|86449.2|86399.2|86473.8|86423.8|86473.8|86436.3|86430.6|86392.7|1215
1626244800000|2021-07-14 06:40:00|86474.2|86424.2|86453.9|86403.9|86489.9|86451.9|86451.7|86401.7|982
1626245100000|2021-07-14 06:45:00|86454.1|86404.1|86427.2|86402.2|86458.3|86418.8|86424|86388.2|978
1626245400000|2021-07-14 06:50:00|86427.3|86402.3|86451|86401|86453|86415|86426.3|86389.1|843
1626245700000|2021-07-14 06:55:00|86450.9|86400.9|86512.2|86462.2|86525.9|86488.9|86437.8|86400.7|1080
1626246000000|2021-07-14 07:00:00|86512.8|86462.8|86529.5|86479.5|86532.7|86491.3|86490.1|86450.6|1518
1626246300000|2021-07-14 07:05:00|86529.4|86479.4|86501.7|86451.7|86530.1|86492.5|86478.2|86436.9|1316
1626246600000|2021-07-14 07:10:00|86501.8|86451.8|86590|86540|86608|86569.8|86481.6|86444.2|1395
1626246900000|2021-07-14 07:15:00|86589.6|86539.6|86595.1|86545.1|86629.6|86591.3|86576.8|86539.6|1507
1626247200000|2021-07-14 07:20:00|86595.3|86545.3|86584.1|86534.1|86614.8|86571.7|86565|86528.1|1436
1626247500000|2021-07-14 07:25:00|86583.7|86533.7|86571.3|86467.3|86598.4|86553.8|86537.9|86436.3|1256
1626247800000|2021-07-14 07:30:00|86571.2|86467.2|86498.5|86448.5|86590.7|86514.2|86482.5|86442|1521
1626248100000|2021-07-14 07:35:00|86498.9|86448.9|86464.6|86439.6|86499|86458.2|86461.4|86426.2|1147
1626248400000|2021-07-14 07:40:00|86464.5|86439.5|86479.4|86429.4|86489.2|86451.7|86445.1|86408.7|1309
1626248700000|2021-07-14 07:45:00|86480|86430|86482.8|86432.8|86512.9|86472.4|86466|86426.6|1337
1626249000000|2021-07-14 07:50:00|86482.6|86432.6|86535|86510|86553.4|86517.4|86477.4|86430.8|1274
1626249300000|2021-07-14 07:55:00|86535.6|86510.6|86623.1|86573.1|86635.3|86585.3|86534.3|86501.7|1348
1626249600000|2021-07-14 08:00:00|86621.1|86571.1|86578.6|86553.6|86662.9|86625.2|86564.5|86526.8|1526
1626249900000|2021-07-14 08:05:00|86579.7|86554.7|86581|86531|86607.2|86569.9|86564.3|86526|1327
1626250200000|2021-07-14 08:10:00|86581.2|86531.2|86577.7|86552.7|86606.6|86563.3|86561.5|86521.8|1253
1626250500000|2021-07-14 08:15:00|86576.5|86551.5|86553.5|86528.5|86591.4|86555.4|86547|86509.4|1036
1626250800000|2021-07-14 08:20:00|86553.2|86528.2|86537.2|86512.2|86589.5|86552.3|86534.2|86496.9|1282
1626251100000|2021-07-14 08:25:00|86536.4|86511.4|86499.1|86449.1|86552.4|86514.4|86471.2|86434.5|1430
1626251400000|2021-07-14 08:30:00|86497.6|86447.6|86487.2|86462.2|86504.9|86462.9|86466.4|86427.7|1297
1626251700000|2021-07-14 08:35:00|86487.1|86462.1|86535.7|86485.7|86554.8|86520.3|86487.1|86454.5|1245
1626252000000|2021-07-14 08:40:00|86536.2|86486.2|86558.2|86533.2|86575|86537.3|86517.5|86479.9|1282
1626252300000|2021-07-14 08:45:00|86558.6|86533.6|86651.9|86601.9|86655.8|86618.9|86556.1|86518.3|1469
1626252600000|2021-07-14 08:50:00|86652.1|86602.1|86642.2|86617.2|86665.1|86627.1|86637.7|86599|1336
1626252900000|2021-07-14 08:55:00|86643|86618|86671.2|86621.2|86682.4|86644.9|86633.3|86594.7|1121
1626253200000|2021-07-14 09:00:00|86670.7|86620.7|86697.6|86647.6|86707.9|86662.3|86651.3|86608.1|1306
1626253500000|2021-07-14 09:05:00|86697.5|86647.5|86726.8|86676.8|86740.1|86690.1|86672.8|86632.7|1285
1626253800000|2021-07-14 09:10:00|86727|86677|86674.7|86624.7|86727.2|86677.2|86660.3|86613.2|1281
1626254100000|2021-07-14 09:15:00|86674.6|86624.6|86681.7|86631.7|86704|86654|86669.6|86619.6|1103
1626254400000|2021-07-14 09:20:00|86681.8|86631.8|86683.6|86633.6|86694|86644|86676.5|86626.5|1003
1626254700000|2021-07-14 09:25:00|86683.9|86633.9|86661.2|86611.2|86684.1|86634.1|86636.4|86594.7|994
1626255000000|2021-07-14 09:30:00|86661.1|86611.1|86669.7|86619.7|86680.2|86635.6|86656.8|86608.4|1049
1626255300000|2021-07-14 09:35:00|86669.8|86619.8|86651|86601|86670.2|86620.4|86623.5|86580.1|1105
1626255600000|2021-07-14 09:40:00|86650.9|86600.9|86657.1|86607.1|86670.1|86631.1|86637.5|86599.6|935
1626255900000|2021-07-14 09:45:00|86656|86606|86649.5|86624.5|86669|86632.1|86642.5|86605|1124
1626256200000|2021-07-14 09:50:00|86649.2|86624.2|86652.6|86602.6|86676.6|86633.8|86616.1|86574.8|1203
1626256500000|2021-07-14 09:55:00|86652.4|86602.4|86677.2|86627.2|86686.2|86641.6|86648.2|86599.1|1168
1626256800000|2021-07-14 10:00:00|86677.7|86627.7|86614.9|86564.9|86677.7|86627.7|86611.4|86561.4|1091
1626257100000|2021-07-14 10:05:00|86615|86565|86612|86562|86629|86590.1|86597.6|86557.8|996
1626257400000|2021-07-14 10:10:00|86612.8|86562.8|86584.6|86534.6|86618.7|86574.3|86577.3|86531.1|1070
1626257700000|2021-07-14 10:15:00|86585|86535|86590.3|86540.3|86600|86550|86574.8|86527.6|906
1626258000000|2021-07-14 10:20:00|86590.1|86540.1|86584.3|86534.3|86592.2|86542.2|86562.8|86521|911
1626258300000|2021-07-14 10:25:00|86584.4|86534.4|86612.8|86562.8|86625.2|86585.4|86573.4|86529.3|1093
1626258600000|2021-07-14 10:30:00|86612.7|86562.7|86568.3|86543.3|86613.1|86573.4|86568.1|86543.1|1084
1626258900000|2021-07-14 10:35:00|86568.2|86543.2|86558.2|86533.2|86592.1|86556.3|86549.9|86515.2|970
1626259200000|2021-07-14 10:40:00|86558.3|86533.3|86537.7|86512.7|86565.6|86534|86535.5|86498.6|1161
1626259500000|2021-07-14 10:45:00|86538.2|86513.2|86543.3|86518.3|86548|86523|86513.1|86479.7|1128
1626259800000|2021-07-14 10:50:00|86545.5|86520.5|86567.6|86517.6|86579.2|86542.5|86538.3|86500.8|1096
1626260100000|2021-07-14 10:55:00|86566|86516|86564.4|86514.4|86572.6|86536.3|86541.7|86506.2|1106
1626260400000|2021-07-14 11:00:00|86564.1|86514.1|86525|86475|86569.4|86528.5|86498.4|86459.5|1170
1626260700000|2021-07-14 11:05:00|86523.9|86473.9|86516.2|86466.2|86526.6|86488.1|86477.5|86438.1|1357
1626261000000|2021-07-14 11:10:00|86518.1|86468.1|86462.5|86437.5|86524.1|86474.1|86459|86422.3|1308
1626261300000|2021-07-14 11:15:00|86462.6|86437.6|86483.2|86458.2|86496.6|86459.7|86459.8|86429|1134
1626261600000|2021-07-14 11:20:00|86483.9|86458.9|86484.6|86434.6|86506.2|86467.3|86470|86430.3|1032
1626261900000|2021-07-14 11:25:00|86485.2|86435.2|86505.7|86480.7|86531.7|86490.9|86467.8|86431.9|1013
1626262200000|2021-07-14 11:30:00|86506.1|86481.1|86493.9|86468.9|86523.8|86486.2|86488.9|86455.7|1149
1626262500000|2021-07-14 11:35:00|86493.7|86468.7|86510.6|86485.6|86517.7|86486.7|86489.5|86455.4|1025
1626262800000|2021-07-14 11:40:00|86510.7|86485.7|86526.8|86476.8|86527|86486.4|86503.8|86463.6|827
1626263100000|2021-07-14 11:45:00|86526.3|86476.3|86486.5|86436.5|86526.6|86484.7|86480.4|86435.2|868
1626263400000|2021-07-14 11:50:00|86486.6|86436.6|86485.7|86435.7|86494.5|86457.3|86460.3|86423.5|989
1626263700000|2021-07-14 11:55:00|86485.5|86435.5|86466.2|86441.2|86486|86449.6|86459.5|86422.6|1252
1626264000000|2021-07-14 12:00:00|86465.3|86440.3|86438.7|86413.7|86481.5|86443.4|86430.1|86394.6|1199
1626264300000|2021-07-14 12:05:00|86438.4|86413.4|86417.3|86367.3|86449.4|86413.6|86394.9|86347.5|1590
1626264600000|2021-07-14 12:10:00|86417.9|86367.9|86414|86389|86437.3|86401.2|86388.6|86351.5|1513
1626264900000|2021-07-14 12:15:00|86413.8|86388.8|86448.6|86398.6|86449.9|86412.4|86408.9|86372.5|1434
1626265200000|2021-07-14 12:20:00|86448.5|86398.5|86420.2|86395.2|86459.5|86423.1|86418.6|86382.4|1131
1626265500000|2021-07-14 12:25:00|86420|86395|86435.6|86385.6|86440|86398.5|86400.2|86370.7|1172
1626265800000|2021-07-14 12:30:00|86434.4|86384.4|86276.6|86226.6|86440.9|86390.9|86263.4|86213.4|2147
1626266100000|2021-07-14 12:35:00|86276.2|86226.2|86339.6|86289.6|86359.8|86309.8|86255.9|86205.9|1914
1626266400000|2021-07-14 12:40:00|86339.8|86289.8|86350.2|86300.2|86350.7|86300.7|86295.5|86245.5|1824
1626266700000|2021-07-14 12:45:00|86352.8|86302.8|86319.6|86269.6|86353|86303|86298.6|86253.8|1497
1626267000000|2021-07-14 12:50:00|86319.7|86269.7|86326.5|86276.5|86363.4|86313.4|86293.4|86243.4|1595
1626267300000|2021-07-14 12:55:00|86325.3|86275.3|86276.3|86226.3|86327.3|86277.3|86271.5|86221.5|1654
1626267600000|2021-07-14 13:00:00|86276.6|86226.6|86290.6|86240.6|86290.7|86240.7|86251.6|86201.6|1618
1626267900000|2021-07-14 13:05:00|86290.3|86240.3|86300.1|86250.1|86325.8|86275.8|86277.7|86227.7|1566
1626268200000|2021-07-14 13:10:00|86301.2|86251.2|86321.7|86271.7|86328.5|86278.5|86283|86233|1441
1626268500000|2021-07-14 13:15:00|86319.4|86269.4|86312.8|86262.8|86322.9|86272.9|86286.7|86246.3|1407
1626268800000|2021-07-14 13:20:00|86313.4|86263.4|86334.9|86284.9|86335.9|86290.8|86303.8|86253.8|1346
1626269100000|2021-07-14 13:25:00|86334.8|86284.8|86305|86255|86339.9|86289.9|86301.1|86251.1|1019
1626269400000|2021-07-14 13:30:00|86306.1|86256.1|86338|86288|86345.6|86298.8|86280.5|86230.5|1116
1626269700000|2021-07-14 13:35:00|86338.4|86288.4|86348.7|86298.7|86370.3|86325|86326.5|86276.5|1067
1626270000000|2021-07-14 13:40:00|86348.8|86298.8|86322.2|86272.2|86351.8|86309.9|86310.2|86260.2|1052
1626270300000|2021-07-14 13:45:00|86325.2|86275.2|86286.9|86236.9|86326.2|86289.5|86256.1|86220.4|1099
1626270600000|2021-07-14 13:50:00|86287.4|86237.4|86289.1|86239.1|86307|86257|86270.3|86223.4|1221
1626270900000|2021-07-14 13:55:00|86289.3|86239.3|86295.6|86245.6|86319.9|86276.4|86261.6|86223.9|1703
1626271200000|2021-07-14 14:00:00|86296|86246|86323.9|86273.9|86339.2|86289.2|86271.5|86221.5|1949
1626271500000|2021-07-14 14:05:00|86324.3|86274.3|86308.7|86258.7|86371.4|86321.4|86308.5|86258.5|1811
1626271800000|2021-07-14 14:10:00|86309.2|86259.2|86267.9|86242.9|86316.7|86271.5|86265.4|86223.2|1592
1626272100000|2021-07-14 14:15:00|86267.8|86242.8|86231|86206|86286.6|86254.3|86229.1|86195.7|1624
1626272400000|2021-07-14 14:20:00|86230.9|86205.9|86258.9|86233.9|86261.2|86236.2|86213.7|86188.7|1476
1626272700000|2021-07-14 14:25:00|86259.4|86234.4|86240.7|86215.7|86268.5|86234.7|86228.7|86191.7|1633
1626273000000|2021-07-14 14:30:00|86241.5|86216.5|86218.1|86193.1|86283.9|86246.2|86211.5|86186.5|1611
1626273300000|2021-07-14 14:35:00|86218.2|86193.2|86256.4|86231.4|86267.8|86242.8|86211|86186|1524
1626273600000|2021-07-14 14:40:00|86256.2|86231.2|86252.2|86227.2|86270.1|86239.1|86218.7|86193.7|1437
1626273900000|2021-07-14 14:45:00|86251.7|86226.7|86216|86191|86252.9|86227.9|86216|86188|1420
1626274200000|2021-07-14 14:50:00|86216.6|86191.6|86233.1|86208.1|86258.1|86223.7|86183.3|86158.3|1698
1626274500000|2021-07-14 14:55:00|86233.3|86208.3|86253.9|86228.9|86286.5|86256.5|86218.9|86183|1805
1626274800000|2021-07-14 15:00:00|86250.8|86225.8|86262|86237|86280.5|86252.9|86231.9|86206.9|1608
1626275100000|2021-07-14 15:05:00|86262.1|86237.1|86265.1|86240.1|86294.8|86259.1|86240.7|86207.3|1392
1626275400000|2021-07-14 15:10:00|86264.9|86239.9|86254.8|86229.8|86276.5|86244.9|86232.4|86207.4|1184
1626275700000|2021-07-14 15:15:00|86255|86230|86252.9|86227.9|86258.3|86233.3|86227.6|86202.6|1376
1626276000000|2021-07-14 15:20:00|86252.5|86227.5|86240.3|86215.3|86257.3|86232.3|86229.3|86204.3|1143
1626276300000|2021-07-14 15:25:00|86239.8|86214.8|86289.3|86264.3|86301.2|86276.2|86236.2|86211.2|1391
1626276600000|2021-07-14 15:30:00|86289.1|86264.1|86287.3|86237.3|86309.5|86274.4|86250.2|86225.2|1434
1626276900000|2021-07-14 15:35:00|86289.2|86239.2|86260.6|86235.6|86301.4|86264.1|86255.1|86218.4|1364
1626277200000|2021-07-14 15:40:00|86261.9|86236.9|86267.1|86242.1|86295|86256.5|86255.1|86227.9|1225
1626277500000|2021-07-14 15:45:00|86267|86242|86302.6|86277.6|86317.6|86281.8|86261.7|86231|1256
1626277800000|2021-07-14 15:50:00|86300.2|86275.2|86275.2|86250.2|86301.5|86276.5|86270.8|86245.8|1244
1626278100000|2021-07-14 15:55:00|86275.3|86250.3|86268.2|86243.2|86288.5|86257.3|86257.7|86232.7|1186
1626278400000|2021-07-14 16:00:00|86271.3|86246.3|86235.1|86185.1|86282.6|86246.3|86217.2|86168.8|1300
1626278700000|2021-07-14 16:05:00|86236.7|86186.7|86260.3|86210.3|86265.9|86226.4|86221.6|86182.6|1238
1626279000000|2021-07-14 16:10:00|86261|86211|86257.2|86232.2|86271|86235.3|86249.7|86204.5|1173
1626279300000|2021-07-14 16:15:00|86257.4|86232.4|86247.8|86222.8|86271.3|86234.8|86236.8|86192.1|1141
1626279600000|2021-07-14 16:20:00|86246.9|86221.9|86246|86196|86257.3|86223.8|86213|86163|1306
1626279900000|2021-07-14 16:25:00|86246.6|86196.6|86243.5|86193.5|86259|86217.7|86231.5|86190.2|992
1626280200000|2021-07-14 16:30:00|86243.6|86193.6|86239.2|86214.2|86254.5|86215.5|86214.7|86175.2|1205
1626280500000|2021-07-14 16:35:00|86240.7|86215.7|86241.4|86216.4|86248.1|86220.2|86232|86193.3|1213
1626280800000|2021-07-14 16:40:00|86241.3|86216.3|86271|86246|86283.5|86250.6|86238.2|86209.5|1121
1626281100000|2021-07-14 16:45:00|86271.2|86246.2|86276.1|86251.1|86285.7|86252.4|86260.1|86221|1030
1626281400000|2021-07-14 16:50:00|86277.4|86252.4|86257|86232|86281.1|86256.1|86245.8|86207.8|1064
1626281700000|2021-07-14 16:55:00|86255.1|86230.1|86246.3|86196.3|86270.4|86231.9|86237|86194|1093
1626282000000|2021-07-14 17:00:00|86246.7|86196.7|86242.7|86192.7|86247.5|86211.3|86216.7|86166.7|1131
1626282300000|2021-07-14 17:05:00|86242.3|86192.3|86254.2|86204.2|86256.2|86215.5|86233.4|86187.8|986
1626282600000|2021-07-14 17:10:00|86254.6|86204.6|86273|86223|86281.5|86242|86254.1|86204.1|1073
1626282900000|2021-07-14 17:15:00|86272.6|86222.6|86285.4|86235.4|86285.9|86235.9|86266.4|86216.4|991
1626283200000|2021-07-14 17:20:00|86285.6|86235.6|86281.1|86231.1|86292.4|86249.4|86269.1|86231.1|796
1626283500000|2021-07-14 17:25:00|86281.9|86231.9|86281.9|86231.9|86290|86240|86279|86229|813
1626283800000|2021-07-14 17:30:00|86281.8|86231.8|86279.5|86229.5|86285.1|86242.8|86264.4|86222.1|968
1626284100000|2021-07-14 17:35:00|86279.4|86229.4|86261.5|86211.5|86280|86240.9|86261.3|86211.3|845
1626284400000|2021-07-14 17:40:00|86261.6|86211.6|86265.8|86215.8|86268.3|86218.3|86258.2|86208.2|846
1626284700000|2021-07-14 17:45:00|86265.6|86215.6|86265.1|86240.1|86272.8|86242|86257.1|86213.3|762
1626285000000|2021-07-14 17:50:00|86265.2|86240.2|86269|86244|86293|86247.1|86263.8|86226.4|943
1626285300000|2021-07-14 17:55:00|86269.1|86244.1|86294|86244|86316.1|86266.1|86267.4|86229.1|967
1626285600000|2021-07-14 18:00:00|86294.2|86244.2|86274.9|86224.9|86298.6|86248.6|86268|86218|1040
1626285900000|2021-07-14 18:05:00|86274.8|86224.8|86275.7|86225.7|86288.6|86242.5|86264.4|86222.6|940
1626286200000|2021-07-14 18:10:00|86275.8|86225.8|86258.5|86208.5|86282|86232|86254.9|86207.8|746
1626286500000|2021-07-14 18:15:00|86258.2|86208.2|86223.5|86173.5|86259.8|86209.8|86212|86162|1090
1626286800000|2021-07-14 18:20:00|86223.4|86173.4|86216.4|86166.4|86230.3|86180.3|86202.8|86164.6|911
1626287100000|2021-07-14 18:25:00|86216.5|86166.5|86195.5|86170.5|86224.4|86174.4|86195.5|86154.4|977
1626287400000|2021-07-14 18:30:00|86194.9|86169.9|86214.4|86164.4|86216.6|86179.4|86193.9|86154.8|694
1626287700000|2021-07-14 18:35:00|86214.5|86164.5|86205.6|86155.6|86217.5|86179.6|86199|86154.6|560
1626288000000|2021-07-14 18:40:00|86205.7|86155.7|86238|86188|86251.8|86204.7|86191|86153.3|884
1626288300000|2021-07-14 18:45:00|86240.1|86190.1|86260.3|86210.3|86261.3|86211.3|86222.8|86186.6|854
1626288600000|2021-07-14 18:50:00|86260.1|86210.1|86249.6|86199.6|86266.6|86229.2|86237.9|86195.7|805
1626288900000|2021-07-14 18:55:00|86249.7|86199.7|86245.3|86195.3|86253.7|86216.9|86230.5|86190.9|983
1626289200000|2021-07-14 19:00:00|86245.6|86195.6|86267.8|86217.8|86275.2|86236.1|86230.2|86192.6|917
1626289500000|2021-07-14 19:05:00|86268.4|86218.4|86239.2|86189.2|86269.7|86232.8|86228.5|86188.7|804
1626289800000|2021-07-14 19:10:00|86239.3|86189.3|86233.2|86183.2|86240.4|86199.8|86218.7|86178.2|831
1626290100000|2021-07-14 19:15:00|86233.6|86183.6|86228.3|86178.3|86240.6|86202.2|86215.3|86177.8|808
1626290400000|2021-07-14 19:20:00|86228.4|86178.4|86225.5|86175.5|86236.5|86190.5|86213.1|86163.1|886
1626290700000|2021-07-14 19:25:00|86225.2|86175.2|86218.8|86168.8|86228.5|86178.5|86216.8|86166.8|839
1626291000000|2021-07-14 19:30:00|86219.9|86169.9|86218.5|86168.5|86226.2|86188.9|86206.7|86166.8|604
1626291300000|2021-07-14 19:35:00|86218.1|86168.1|86225|86175|86226|86186.5|86202.5|86165.9|689
1626291600000|2021-07-14 19:40:00|86224.8|86174.8|86227.1|86177.1|86229|86189.7|86214.5|86169.8|755
1626291900000|2021-07-14 19:45:00|86227.4|86177.4|86201.1|86151.1|86227.4|86177.7|86192.1|86149.5|997
1626292200000|2021-07-14 19:50:00|86199.5|86149.5|86226.7|86176.7|86232.5|86183.9|86198|86149.5|736
1626292500000|2021-07-14 19:55:00|86226.2|86176.2|86203.1|86153.1|86235.8|86196.8|86198.1|86148.1|1113
1626292800000|2021-07-14 20:00:00|86206.1|86156.1|86207.7|86157.7|86217|86174.8|86196.9|86149.5|947
1626293100000|2021-07-14 20:05:00|86207.9|86157.9|86191.8|86141.8|86208.4|86158.4|86190.7|86140.7|669
1626293400000|2021-07-14 20:10:00|86192.4|86142.4|86192.2|86142.2|86194.7|86144.7|86190.1|86140.1|659
1626293700000|2021-07-14 20:15:00|86192.4|86142.4|86183.3|86133.3|86193.1|86143.1|86182.6|86132.6|605
1626294000000|2021-07-14 20:20:00|86181.9|86131.9|86190.7|86140.7|86196.2|86146.2|86181|86131|650
1626294300000|2021-07-14 20:25:00|86190.9|86140.9|86178.9|86128.9|86193|86143|86175.1|86125.1|631
1626294600000|2021-07-14 20:30:00|86178|86128|86175.3|86125.3|86178.8|86128.8|86171.6|86121.6|505
1626294900000|2021-07-14 20:35:00|86175.4|86125.4|86177|86127|86182.7|86132.7|86172|86122|521
1626295200000|2021-07-14 20:40:00|86176.8|86126.8|86177.9|86127.9|86186.2|86136.2|86174.2|86124.2|710
1626295500000|2021-07-14 20:45:00|86177.5|86127.5|86226.6|86152.9|86245.9|86183.5|86175.5|86125.5|969
1626295800000|2021-07-14 20:50:00|86226.5|86155.1|86202.8|86152.8|86229.9|86167.5|86193.8|86143.1|1137
1626296100000|2021-07-14 20:55:00|86191.1|86141.1|86192.7|86142.7|86210|86153.7|86174.4|86123.5|770
1626296400000|2021-07-14 21:00:00|86195.2|86145.2|86232.9|86128.9|86232.9|86145.2|86193.8|86119.9|50
1626296700000|2021-07-14 21:05:00|86226.5|86122.5|86227.2|86123.2|86244|86140|86208.1|86104.1|171
1626297000000|2021-07-14 21:10:00|86226.1|86122.1|86224.3|86120.3|86245|86141|86209.1|86105.1|150
1626297300000|2021-07-14 21:15:00|86226.6|86122.6|86232.6|86128.6|86240.5|86136.5|86209.9|86105.9|148
1626297600000|2021-07-14 21:20:00|86227.4|86123.4|86210.7|86106.7|86241.5|86137.5|86210.7|86106.7|225
1626297900000|2021-07-14 21:25:00|86224.9|86120.9|86235.6|86131.6|86240.8|86136.8|86210.7|86106.7|104
1626298200000|2021-07-14 21:30:00|86230|86126|86222.9|86118.9|86249.9|86145.9|86207.1|86103.1|137
1626298500000|2021-07-14 21:35:00|86224.5|86120.5|86237.5|86133.5|86248.5|86144.5|86211.1|86107.1|191
1626298800000|2021-07-14 21:40:00|86240.8|86136.8|86248.6|86144.6|86248.6|86144.6|86226.2|86122.2|182
1626299100000|2021-07-14 21:45:00|86238.2|86147.7|86245.7|86141.7|86257.8|86153.8|86214.5|86110.5|190
1626299400000|2021-07-14 21:50:00|86245.2|86141.2|86236.3|86132.3|86256.1|86152.1|86214.1|86110.1|275
1626299700000|2021-07-14 21:55:00|86241.7|86137.7|86247.9|86143.9|86258.7|86154.7|86225.6|86121.6|429
1626300000000|2021-07-14 22:00:00|86248.6|86144.6|86236.1|86146|86249.1|86165.8|86210.2|86134.1|519
1626300300000|2021-07-14 22:05:00|86232.8|86149.4|86220.6|86145|86242.6|86164.1|86204.2|86132.5|422
1626300600000|2021-07-14 22:10:00|86219.7|86143.3|86214.4|86138.2|86228.9|86158.8|86198.7|86123.8|366
1626300900000|2021-07-14 22:15:00|86199|86149|86196.6|86146.6|86216.1|86155.4|86193.7|86128.6|443
1626301200000|2021-07-14 22:20:00|86196.4|86146.4|86194.3|86144.3|86223.4|86150.2|86186.1|86113.7|359
1626301500000|2021-07-14 22:25:00|86193.9|86143.9|86209.7|86159.7|86233.2|86178|86191.5|86131.1|417
1626301800000|2021-07-14 22:30:00|86209.9|86159.9|86212.9|86162.9|86229.9|86169.3|86207.2|86147.6|385
1626302100000|2021-07-14 22:35:00|86213.1|86163.1|86217.4|86167.4|86231.1|86167.5|86209.5|86155.4|386
1626302400000|2021-07-14 22:40:00|86219|86169|86215.6|86165.6|86223.5|86173.5|86213.7|86163.7|338
1626302700000|2021-07-14 22:45:00|86218|86168|86228.9|86178.9|86245.7|86179.9|86214.5|86164.5|336
1626303000000|2021-07-14 22:50:00|86229.2|86179.2|86229.6|86179.6|86236.3|86186.3|86222.4|86172.4|419
1626303300000|2021-07-14 22:55:00|86230.1|86180.1|86234|86184|86239.4|86189.4|86227.5|86177.5|403
1626303600000|2021-07-14 23:00:00|86233.3|86183.3|86229.1|86179.1|86235.9|86185.9|86227.2|86177.2|395
1626303900000|2021-07-14 23:05:00|86228.9|86178.9|86229.8|86179.8|86233.3|86183.3|86213.4|86163.4|630
1626304200000|2021-07-14 23:10:00|86229.9|86179.9|86236.5|86186.5|86237.5|86187.5|86221.8|86171.8|555
1626304500000|2021-07-14 23:15:00|86237.1|86187.1|86231.9|86181.9|86237.2|86187.2|86226.4|86176.4|468
1626304800000|2021-07-14 23:20:00|86232.1|86182.1|86230.4|86180.4|86233.9|86183.9|86220.2|86170.2|483
1626305100000|2021-07-14 23:25:00|86230.7|86180.7|86234.7|86184.7|86237.2|86187.2|86226.4|86176.4|554
1626305400000|2021-07-14 23:30:00|86234.5|86184.5|86234.4|86184.4|86238.6|86188.6|86228.7|86178.7|552
1626305700000|2021-07-14 23:35:00|86234.7|86184.7|86233.2|86183.2|86239.2|86189.2|86230.9|86180.9|396
1626306000000|2021-07-14 23:40:00|86233.8|86183.8|86236|86186|86239.1|86189.1|86229.8|86179.8|453
1626306300000|2021-07-14 23:45:00|86236.5|86186.5|86226.5|86176.5|86237.6|86187.6|86226.1|86176.1|479
1626306600000|2021-07-14 23:50:00|86226.7|86176.7|86234.2|86184.2|86237.2|86187.2|86226.7|86176.7|430
1626306900000|2021-07-14 23:55:00|86234.6|86184.6|86234|86184|86264|86214|86227.9|86177.9|704
1626307200000|2021-07-15 00:00:00|86234.2|86184.2|86238.4|86188.4|86240.9|86190.9|86232|86182|978
1626307500000|2021-07-15 00:05:00|86237.9|86187.9|86235.8|86185.8|86241.2|86191.2|86233.4|86183.4|751
1626307800000|2021-07-15 00:10:00|86236.3|86186.3|86238.8|86188.8|86243.9|86193.9|86234.6|86184.6|611
1626308100000|2021-07-15 00:15:00|86239.1|86189.1|86266.3|86216.3|86272.2|86222.2|86236.6|86186.6|1039
1626308400000|2021-07-15 00:20:00|86266.4|86216.4|86302.1|86252.1|86311|86261|86261.3|86211.3|849
1626308700000|2021-07-15 00:25:00|86302.7|86252.7|86293.9|86243.9|86309.2|86259.2|86274|86224|953
1626309000000|2021-07-15 00:30:00|86294|86244|86319.6|86269.6|86344.7|86294.7|86290.9|86240.9|1048
1626309300000|2021-07-15 00:35:00|86319.8|86269.8|86332.1|86282.1|86336.9|86286.9|86315.7|86265.7|978
1626309600000|2021-07-15 00:40:00|86332.4|86282.4|86326.2|86276.2|86338.3|86288.3|86323.3|86273.3|874
1626309900000|2021-07-15 00:45:00|86326.1|86276.1|86364.1|86314.1|86373.7|86323.7|86324.8|86274.8|993
1626310200000|2021-07-15 00:50:00|86364.5|86314.5|86386.3|86336.3|86399.7|86349.7|86357.8|86307.8|1279
1626310500000|2021-07-15 00:55:00|86387.8|86337.8|86331.2|86281.2|86392.2|86342.2|86318.1|86258|1162
1626310800000|2021-07-15 01:00:00|86331.1|86281.1|86321.2|86271.2|86348|86298|86310|86260|1115
1626311100000|2021-07-15 01:05:00|86322|86272|86301.9|86251.9|86325.3|86275.3|86298|86248|1137
1626311400000|2021-07-15 01:10:00|86300.6|86250.6|86336.2|86286.2|86344.9|86294.9|86297.9|86247.9|1139
1626311700000|2021-07-15 01:15:00|86336.4|86286.4|86324.4|86274.4|86339.9|86289.9|86323.7|86273.7|844
1626312000000|2021-07-15 01:20:00|86324.2|86274.2|86333.4|86283.4|86338.3|86288.3|86319.9|86269.9|890
1626312300000|2021-07-15 01:25:00|86333.6|86283.6|86335.5|86285.5|86346.9|86296.9|86332.4|86282.4|859
1626312600000|2021-07-15 01:30:00|86335.9|86285.9|86371.6|86321.6|86387.8|86337.8|86321.3|86271.3|1364
1626312900000|2021-07-15 01:35:00|86371.5|86321.5|86352.4|86302.4|86377.1|86327.1|86344.5|86294.5|1298
1626313200000|2021-07-15 01:40:00|86353.2|86303.2|86342.7|86292.7|86355|86305|86322.9|86272.9|1216
1626313500000|2021-07-15 01:45:00|86342.8|86292.8|86396.9|86346.9|86403|86353|86340.2|86290.2|1310
1626313800000|2021-07-15 01:50:00|86399.7|86349.7|86382.4|86332.4|86412.8|86362.8|86375.3|86325.3|1301
1626314100000|2021-07-15 01:55:00|86382.3|86332.3|86410.1|86360.1|86420.9|86370.9|86377.1|86327.1|1234
1626314400000|2021-07-15 02:00:00|86410.3|86360.3|86406.7|86356.7|86414.7|86364.7|86390|86340|1218
1626314700000|2021-07-15 02:05:00|86407|86357|86406.8|86356.8|86413.1|86363.1|86392.7|86342.7|1115
1626315000000|2021-07-15 02:10:00|86407.5|86357.5|86409.6|86359.6|86434.9|86384.9|86402.2|86352.2|1300
1626315300000|2021-07-15 02:15:00|86409.4|86359.4|86408.9|86358.9|86421.4|86371.4|86404.8|86354.8|1039
1626315600000|2021-07-15 02:20:00|86408.8|86358.8|86423.5|86373.5|86430.3|86380.3|86407.5|86357.5|862
1626315900000|2021-07-15 02:25:00|86420.6|86370.6|86412.5|86362.5|86428.3|86378.3|86387.3|86337.3|1089
1626316200000|2021-07-15 02:30:00|86412.7|86362.7|86398.2|86348.2|86434|86384|86389.1|86339.1|1050
1626316500000|2021-07-15 02:35:00|86398.3|86348.3|86380.4|86330.4|86398.5|86348.5|86377.8|86327.8|1058
1626316800000|2021-07-15 02:40:00|86380.3|86330.3|86410|86360|86415.7|86365.7|86380.3|86330.3|896
1626317100000|2021-07-15 02:45:00|86411.1|86361.1|86386.9|86336.9|86414.9|86364.9|86381.9|86331.9|916
1626317400000|2021-07-15 02:50:00|86386.7|86336.7|86391.1|86341.1|86399.3|86349.3|86384|86334|723
1626317700000|2021-07-15 02:55:00|86391.4|86341.4|86405.1|86355.1|86422.8|86372.8|86391.4|86341.4|1002
1626318000000|2021-07-15 03:00:00|86404.9|86354.9|86408.9|86358.9|86434.7|86384.7|86397.5|86347.5|998
1626318300000|2021-07-15 03:05:00|86411.1|86361.1|86413.8|86363.8|86424.1|86374.1|86404.9|86354.9|656
1626318600000|2021-07-15 03:10:00|86413.7|86363.7|86414.6|86364.6|86422|86372|86405.4|86355.4|730
1626318900000|2021-07-15 03:15:00|86414.3|86364.3|86402.7|86352.7|86418.9|86368.9|86400.7|86350.7|830
1626319200000|2021-07-15 03:20:00|86404|86354|86415.7|86365.7|86415.7|86365.7|86393.3|86343.3|840
1626319500000|2021-07-15 03:25:00|86415.6|86365.6|86405.1|86355.1|86419.5|86369.5|86405|86355|785
1626319800000|2021-07-15 03:30:00|86405.7|86355.7|86401.5|86351.5|86413.7|86363.7|86393.7|86343.7|662
1626320100000|2021-07-15 03:35:00|86401.9|86351.9|86393.3|86343.3|86405.6|86355.6|86389.5|86339.5|599
1626320400000|2021-07-15 03:40:00|86392.7|86342.7|86387.4|86337.4|86396.2|86346.2|86382.2|86332.2|724
1626320700000|2021-07-15 03:45:00|86390|86340|86384.4|86334.4|86390.7|86340.7|86380.4|86330.4|609
1626321000000|2021-07-15 03:50:00|86384.9|86334.9|86381.5|86331.5|86386.7|86336.7|86376|86326|638
1626321300000|2021-07-15 03:55:00|86381.3|86331.3|86372.9|86322.9|86383.7|86333.7|86369.5|86319.5|683
1626321600000|2021-07-15 04:00:00|86371.3|86321.3|86370.4|86320.4|86375.5|86325.5|86362.9|86312.9|556
1626321900000|2021-07-15 04:05:00|86370.8|86320.8|86370.1|86320.1|86374.9|86324.9|86368.1|86318.1|563
1626322200000|2021-07-15 04:10:00|86370.3|86320.3|86363|86313|86372.5|86322.5|86361|86311|717
1626322500000|2021-07-15 04:15:00|86363.1|86313.1|86357.2|86307.2|86364.7|86314.7|86351.2|86301.2|700
1626322800000|2021-07-15 04:20:00|86357.1|86307.1|86354.5|86304.5|86361.6|86311.6|86349.2|86299.2|664
1626323100000|2021-07-15 04:25:00|86354.4|86304.4|86368.6|86318.6|86378.2|86328.2|86350.1|86300.1|714
1626323400000|2021-07-15 04:30:00|86368.1|86318.1|86371|86321|86372.2|86322.2|86364.7|86314.7|514
1626323700000|2021-07-15 04:35:00|86371.4|86321.4|86344.8|86294.8|86373.9|86323.9|86340.3|86290.3|760
1626324000000|2021-07-15 04:40:00|86344.9|86294.9|86346.6|86296.6|86351.7|86301.7|86342.9|86292.9|487
1626324300000|2021-07-15 04:45:00|86346.9|86296.9|86340.4|86290.4|86350.7|86300.7|86337.4|86287.4|439
1626324600000|2021-07-15 04:50:00|86340.1|86290.1|86359.6|86309.6|86360.7|86310.7|86340.1|86290.1|671
1626324900000|2021-07-15 04:55:00|86359.5|86309.5|86378.5|86328.5|86384.9|86334.9|86356.3|86306.3|834
1626325200000|2021-07-15 05:00:00|86378.9|86328.9|86329|86279|86379.7|86329.7|86326.3|86276.3|909
1626325500000|2021-07-15 05:05:00|86328.9|86278.9|86317.1|86267.1|86329.8|86279.8|86315.5|86265.5|952
1626325800000|2021-07-15 05:10:00|86317.3|86267.3|86332.6|86282.6|86339.2|86289.2|86316.1|86266.1|1110
1626326100000|2021-07-15 05:15:00|86332.8|86282.8|86336.1|86286.1|86336.6|86286.6|86326.5|86276.5|951
1626326400000|2021-07-15 05:20:00|86336|86286|86325.2|86275.2|86336|86286|86318.9|86268.9|900
1626326700000|2021-07-15 05:25:00|86325.3|86275.3|86308.7|86258.7|86326.7|86276.7|86306.6|86256.6|786
1626327000000|2021-07-15 05:30:00|86309.1|86259.1|86312|86262|86316|86266|86308.6|86258.6|816
1626327300000|2021-07-15 05:35:00|86311.2|86261.2|86305.4|86255.4|86314.6|86264.6|86302.3|86252.3|928
1626327600000|2021-07-15 05:40:00|86305.2|86255.2|86305|86255|86311.6|86261.6|86299.3|86249.3|939
1626327900000|2021-07-15 05:45:00|86304.9|86254.9|86282.1|86232.1|86308.1|86258.1|86268.6|86218.6|1092
1626328200000|2021-07-15 05:50:00|86282|86232|86270.6|86220.6|86290.2|86240.2|86269|86219|1138
1626328500000|2021-07-15 05:55:00|86272.2|86222.2|86278.8|86228.8|86285.5|86235.5|86254.5|86204.5|1159
1626328800000|2021-07-15 06:00:00|86277.5|86227.5|86228.8|86178.8|86277.5|86227.5|86185.2|86135.2|1454
1626329100000|2021-07-15 06:05:00|86228.5|86178.5|86217.2|86167.2|86247.4|86197.4|86195.7|86145.7|1271
1626329400000|2021-07-15 06:10:00|86217.5|86167.5|86214.5|86164.5|86234.5|86186.7|86204.4|86157.9|1266
1626329700000|2021-07-15 06:15:00|86214|86164|86238.8|86188.8|86240.8|86190.8|86186.6|86143.2|1205
1626330000000|2021-07-15 06:20:00|86239.1|86189.1|86261|86211|86265.3|86225.6|86237.5|86187.8|1193
1626330300000|2021-07-15 06:25:00|86260.5|86210.5|86278.4|86228.4|86284.3|86238.5|86251.2|86210.1|1228
1626330600000|2021-07-15 06:30:00|86278.6|86228.6|86260.7|86210.7|86284.7|86234.7|86241.1|86192.3|1252
1626330900000|2021-07-15 06:35:00|86261|86211|86205.9|86155.9|86283.7|86233.7|86202.8|86152.8|1476
1626331200000|2021-07-15 06:40:00|86205.5|86155.5|86247.2|86197.2|86247.2|86198.2|86191.8|86148.2|1274
1626331500000|2021-07-15 06:45:00|86247.5|86197.5|86278.6|86228.6|86290.3|86245.2|86246.9|86196.9|1240
1626331800000|2021-07-15 06:50:00|86279|86229|86317.6|86267.6|86325.4|86283.7|86278.2|86228.2|1313
1626332100000|2021-07-15 06:55:00|86318.1|86268.1|86335.6|86285.6|86357.6|86320.3|86306.8|86266|1231
1626332400000|2021-07-15 07:00:00|86335.3|86285.3|86324.7|86274.7|86346.7|86307.2|86293.2|86256.2|1326
1626332700000|2021-07-15 07:05:00|86324.4|86274.4|86344.9|86294.9|86361.4|86319|86317.9|86274.1|1529
1626333000000|2021-07-15 07:10:00|86344.8|86294.8|86347.6|86297.6|86359.2|86325.5|86326.2|86290|1181
1626333300000|2021-07-15 07:15:00|86347.2|86297.2|86359.9|86334.9|86380.9|86341.6|86337.1|86297.2|1147
1626333600000|2021-07-15 07:20:00|86360.4|86335.4|86390.5|86365.5|86402.4|86370.5|86344.6|86309.1|1170
1626333900000|2021-07-15 07:25:00|86389.3|86364.3|86454.8|86404.8|86495.3|86445.3|86383.8|86344.5|1420
1626334200000|2021-07-15 07:30:00|86456.4|86406.4|86408.5|86383.5|86467.9|86425.4|86407.7|86369.9|1620
1626334500000|2021-07-15 07:35:00|86408.7|86383.7|86364|86339|86414.9|86389.9|86356.5|86320.8|1321
1626334800000|2021-07-15 07:40:00|86363.6|86338.6|86378.6|86353.6|86390.4|86355.9|86350.7|86317.1|1239
1626335100000|2021-07-15 07:45:00|86378.3|86353.3|86355.3|86305.3|86415.6|86366|86352.9|86304.7|1438
1626335400000|2021-07-15 07:50:00|86353.6|86303.6|86326.5|86301.5|86362.5|86323.1|86322.3|86286|1309
1626335700000|2021-07-15 07:55:00|86326.3|86301.3|86360.1|86310.1|86373.3|86336|86323.8|86293.9|1350
1626336000000|2021-07-15 08:00:00|86359.8|86309.8|86331|86306|86411.4|86368.4|86327.8|86291.9|1464
1626336300000|2021-07-15 08:05:00|86330.4|86305.4|86332.9|86307.9|86349.9|86312.1|86316.6|86279.4|1374
1626336600000|2021-07-15 08:10:00|86330.9|86305.9|86316.3|86291.3|86347|86310.3|86315.4|86283.1|1213
1626336900000|2021-07-15 08:15:00|86315.9|86290.9|86340.5|86290.5|86353.8|86315.3|86315.9|86282.6|1342
1626337200000|2021-07-15 08:20:00|86340.3|86290.3|86312.6|86262.6|86343|86297.4|86296.5|86257.3|1286
1626337500000|2021-07-15 08:25:00|86312.2|86262.2|86249.3|86199.3|86313.3|86279.7|86232.9|86194.7|1536
1626337800000|2021-07-15 08:30:00|86248.3|86198.3|86256.6|86231.6|86270.5|86234.2|86232.3|86194.1|1340
1626338100000|2021-07-15 08:35:00|86257.2|86232.2|86221.2|86196.2|86270.2|86237.6|86220.8|86183.7|1323
1626338400000|2021-07-15 08:40:00|86220.7|86195.7|86224.5|86199.5|86240.1|86202.9|86213.1|86177.8|1410
1626338700000|2021-07-15 08:45:00|86225.5|86200.5|86263.5|86213.5|86264.7|86227.9|86217.4|86188.5|1268
1626339000000|2021-07-15 08:50:00|86263.6|86213.6|86254.1|86229.1|86276.5|86242.8|86250.3|86213.4|1171
1626339300000|2021-07-15 08:55:00|86254|86229|86257.2|86232.2|86310.1|86277.9|86251|86226|1239
1626339600000|2021-07-15 09:00:00|86256.3|86231.3|86252.8|86227.8|86277.4|86243.1|86235.7|86197.8|1123
1626339900000|2021-07-15 09:05:00|86252.9|86227.9|86263.1|86213.1|86268.7|86232.5|86239|86200.7|1111
1626340200000|2021-07-15 09:10:00|86262.2|86212.2|86317.5|86292.5|86329.7|86296.1|86252.8|86210.9|1085
1626340500000|2021-07-15 09:15:00|86330.1|86280.1|86319.5|86294.5|86368|86329.2|86313.4|86279|1173
1626340800000|2021-07-15 09:20:00|86319.3|86294.3|86317.5|86292.5|86333.2|86297.4|86303.3|86266.7|1029
1626341100000|2021-07-15 09:25:00|86318.2|86293.2|86303.1|86278.1|86325.6|86293.2|86298.7|86262.1|960
1626341400000|2021-07-15 09:30:00|86303|86278|86323|86298|86345.2|86304.8|86294|86259.9|1083
1626341700000|2021-07-15 09:35:00|86320|86295|86292.4|86242.4|86326.6|86297.2|86280.2|86241.9|1023
1626342000000|2021-07-15 09:40:00|86292|86242|86321.4|86296.4|86343.9|86302.9|86278.9|86241.5|901
1626342300000|2021-07-15 09:45:00|86322|86297|86314.3|86289.3|86348.3|86314.2|86308.8|86276.7|1085
1626342600000|2021-07-15 09:50:00|86314.2|86289.2|86331.9|86306.9|86341.8|86307.2|86314.2|86277.8|1054
1626342900000|2021-07-15 09:55:00|86332.5|86307.5|86326.1|86276.1|86352.8|86315.8|86299.2|86261.8|1107
1626343200000|2021-07-15 10:00:00|86326|86276|86395.6|86370.6|86401.6|86371.4|86309.4|86271.8|1803
1626343500000|2021-07-15 10:05:00|86396.8|86371.8|86391.3|86366.3|86420.8|86383.7|86376.6|86337.4|1583
1626343800000|2021-07-15 10:10:00|86391.4|86366.4|86406.1|86381.1|86439.9|86405.2|86391.3|86365.7|1498
1626344100000|2021-07-15 10:15:00|86406.2|86381.2|86404.2|86379.2|86461.1|86423.5|86399.3|86362.9|1517
1626344400000|2021-07-15 10:20:00|86405.2|86380.2|86427.1|86402.1|86445.2|86416.1|86400.8|86375.8|1484
1626344700000|2021-07-15 10:25:00|86427.4|86402.4|86506.9|86456.9|86509.2|86475.3|86426.8|86401.8|1401
1626345000000|2021-07-15 10:30:00|86507.6|86457.6|86538.1|86513.1|86546|86513.8|86493.7|86454.5|1539
1626345300000|2021-07-15 10:35:00|86537.8|86512.8|86503.2|86478.2|86559.1|86523.6|86497.5|86460.6|1247
1626345600000|2021-07-15 10:40:00|86503.1|86478.1|86515.6|86490.6|86525.8|86491.6|86494.4|86469.3|1160
1626345900000|2021-07-15 10:45:00|86515.4|86490.4|86557.8|86532.8|86564.6|86536.7|86515.3|86486|1221
1626346200000|2021-07-15 10:50:00|86557.3|86532.3|86570|86545|86592.4|86555.9|86551|86516.7|1369
1626346500000|2021-07-15 10:55:00|86570.1|86545.1|86605.6|86580.6|86623.5|86585.8|86554.3|86529.3|1268
1626346800000|2021-07-15 11:00:00|86605.3|86580.3|86597.3|86572.3|86610.7|86580.3|86569.9|86538.7|1251
1626347100000|2021-07-15 11:05:00|86597|86572|86592.4|86567.4|86616.2|86591.2|86591.4|86561.7|1200
1626347400000|2021-07-15 11:10:00|86592.6|86567.6|86576.5|86551.5|86600.8|86569|86567.2|86532.8|1382
1626347700000|2021-07-15 11:15:00|86577.3|86552.3|86622.9|86597.9|86632.4|86602.5|86577.3|86550|1283
1626348000000|2021-07-15 11:20:00|86624.7|86599.7|86655|86630|86674.7|86634.1|86620.8|86584.3|1336
1626348300000|2021-07-15 11:25:00|86655.3|86630.3|86634.8|86609.8|86680.2|86647.3|86627.4|86600.1|1395
1626348600000|2021-07-15 11:30:00|86634.3|86609.3|86687.4|86662.4|86722.2|86682.9|86633.9|86601.5|1387
1626348900000|2021-07-15 11:35:00|86686.3|86661.3|86666.5|86641.5|86687|86662|86642.8|86617.8|1373
1626349200000|2021-07-15 11:40:00|86667.6|86642.6|86633.6|86583.6|86690.2|86651.8|86624.1|86583.6|1320
1626349500000|2021-07-15 11:45:00|86633.7|86583.7|86605|86580|86635.8|86601.7|86595.9|86558.8|1343
1626349800000|2021-07-15 11:50:00|86605.3|86580.3|86627.9|86577.9|86627.9|86594.3|86586.9|86552.7|1389
1626350100000|2021-07-15 11:55:00|86628|86578|86622.5|86597.5|86655.7|86619.2|86607.2|86572|1471
1626350400000|2021-07-15 12:00:00|86624.1|86599.1|86657|86632|86674.3|86640|86618.2|86581.2|1446
1626350700000|2021-07-15 12:05:00|86656.7|86631.7|86658.9|86633.9|86680.7|86642|86628.7|86603.7|1370
1626351000000|2021-07-15 12:10:00|86659|86634|86678.7|86653.7|86707|86673|86649.6|86624.6|1382
1626351300000|2021-07-15 12:15:00|86678.6|86653.6|86671.2|86646.2|86690.3|86662.5|86658.8|86628|1182
1626351600000|2021-07-15 12:20:00|86670.7|86645.7|86630.2|86605.2|86681.5|86649.2|86625|86592.5|1284
1626351900000|2021-07-15 12:25:00|86630.1|86605.1|86634.8|86584.8|86650.5|86615|86622.6|86583.2|1047
1626352200000|2021-07-15 12:30:00|86635.6|86585.6|86625.9|86600.9|86660.6|86622.3|86607.6|86577.3|1507
1626352500000|2021-07-15 12:35:00|86626.3|86601.3|86631.7|86606.7|86651.9|86617.9|86609.9|86578|1199
1626352800000|2021-07-15 12:40:00|86631.3|86606.3|86619.3|86594.3|86644.5|86607.7|86607|86576.5|1173
1626353100000|2021-07-15 12:45:00|86619.9|86594.9|86617|86592|86665.4|86635.5|86610.1|86579.8|1319
1626353400000|2021-07-15 12:50:00|86617.1|86592.1|86649.2|86624.2|86661.7|86628.8|86611.1|86579.9|1401
1626353700000|2021-07-15 12:55:00|86650.5|86625.5|86670.8|86645.8|86685.6|86660.6|86648.4|86623.4|1438
1626354000000|2021-07-15 13:00:00|86670.6|86645.6|86654.2|86629.2|86682.7|86657.7|86638.7|86613.7|1410
1626354300000|2021-07-15 13:05:00|86654.3|86629.3|86577.4|86552.4|86654.9|86629.9|86575.7|86550.7|1448
1626354600000|2021-07-15 13:10:00|86577.3|86552.3|86634.5|86584.5|86635.5|86587.7|86577.3|86544|1362
1626354900000|2021-07-15 13:15:00|86634.6|86584.6|86638.9|86613.9|86641.4|86616.4|86595.8|86560.7|1280
1626355200000|2021-07-15 13:20:00|86639|86614|86644.3|86619.3|86666.6|86637.6|86609.3|86579.4|1280
1626355500000|2021-07-15 13:25:00|86644.2|86619.2|86600.6|86575.6|86644.2|86619.2|86599.3|86565|1233
1626355800000|2021-07-15 13:30:00|86600.2|86575.2|86602.5|86577.5|86622.1|86597.1|86567.7|86533.7|1083
1626356100000|2021-07-15 13:35:00|86603.6|86578.6|86590|86565|86612|86587|86569.6|86541.3|1080
1626356400000|2021-07-15 13:40:00|86591|86566|86562.7|86537.7|86623.8|86588.1|86562.4|86528.5|1029
1626356700000|2021-07-15 13:45:00|86563.2|86538.2|86567.4|86542.4|86582.2|86548.9|86541.8|86507.5|1072
1626357000000|2021-07-15 13:50:00|86569.6|86544.6|86665.5|86615.5|86673.5|86636.9|86569.6|86543.1|1083
1626357300000|2021-07-15 13:55:00|86650.5|86625.5|86606|86581|86663.6|86626.6|86576.2|86551.2|1055
1626357600000|2021-07-15 14:00:00|86606.8|86581.8|86588.3|86563.3|86643.8|86618.8|86588|86563|1074
1626357900000|2021-07-15 14:05:00|86589.2|86564.2|86571.2|86546.2|86615.8|86590.8|86570|86545|1403
1626358200000|2021-07-15 14:10:00|86570.9|86545.9|86572.6|86547.6|86637.5|86606.9|86557.6|86527.6|1615
1626358500000|2021-07-15 14:15:00|86572.9|86547.9|86622.4|86597.4|86631.4|86597.8|86565.8|86540.8|1425
1626358800000|2021-07-15 14:20:00|86622|86597|86606.3|86581.3|86640.4|86615.4|86593.1|86560.5|1433
1626359100000|2021-07-15 14:25:00|86606.7|86581.7|86661.3|86636.3|86672.3|86641.4|86606.1|86581.1|1608
1626359400000|2021-07-15 14:30:00|86659.3|86634.3|86598.2|86573.2|86663.3|86638.3|86587.8|86550.3|1494
1626359700000|2021-07-15 14:35:00|86599.8|86574.8|86588.2|86563.2|86643.9|86618.9|86580.1|86541.1|1526
1626360000000|2021-07-15 14:40:00|86588.4|86563.4|86691.2|86641.2|86695.5|86658.5|86587.3|86550.2|1498
1626360300000|2021-07-15 14:45:00|86691.5|86641.5|86664.8|86639.8|86698.9|86670|86655.7|86630.5|1502
1626360600000|2021-07-15 14:50:00|86664.6|86639.6|86666.8|86641.8|86699.3|86661.2|86629.2|86597.1|1554
1626360900000|2021-07-15 14:55:00|86666|86641|86612.4|86587.4|86677.9|86646.5|86589.8|86564.2|1531
1626361200000|2021-07-15 15:00:00|86612.5|86587.5|86656.3|86631.3|86661.4|86631.3|86610.6|86581.5|1531
1626361500000|2021-07-15 15:05:00|86655|86630|86615.8|86590.8|86655|86630|86595.5|86570.5|1441
1626361800000|2021-07-15 15:10:00|86617.1|86592.1|86590.6|86565.6|86641.6|86607.7|86585.9|86560.9|1359
1626362100000|2021-07-15 15:15:00|86590.5|86565.5|86613.6|86588.6|86614.3|86589.3|86587.9|86562.9|1161
1626362400000|2021-07-15 15:20:00|86613.4|86588.4|86654.7|86629.7|86670.8|86632.7|86600.8|86575.8|1250
1626362700000|2021-07-15 15:25:00|86654.5|86629.5|86665.3|86615.3|86676.3|86640.8|86647.1|86609.7|1145
1626363000000|2021-07-15 15:30:00|86665.4|86615.4|86686.6|86661.6|86702.4|86663.7|86651.5|86613|990
1626363300000|2021-07-15 15:35:00|86686.3|86661.3|86697|86647|86704.1|86671.8|86678.8|86645.8|1171
1626363600000|2021-07-15 15:40:00|86696.9|86646.9|86670.4|86620.4|86697.3|86670.9|86659.3|86618.8|1098
1626363900000|2021-07-15 15:45:00|86670.3|86620.3|86668.9|86643.9|86675|86644.6|86645|86609.3|1069
1626364200000|2021-07-15 15:50:00|86669.1|86644.1|86678.9|86653.9|86698.5|86662.1|86653.7|86625.1|982
1626364500000|2021-07-15 15:55:00|86679.1|86654.1|86724.7|86699.7|86738.8|86704|86677.1|86652.1|1338
1626364800000|2021-07-15 16:00:00|86724.6|86699.6|86776.3|86726.3|86786.7|86736.7|86723.8|86674.8|1225
1626365100000|2021-07-15 16:05:00|86776.4|86726.4|86763.9|86713.9|86776.6|86726.6|86741.9|86691.9|1200
1626365400000|2021-07-15 16:10:00|86764|86714|86757.4|86707.4|86772|86733.5|86747.3|86706.9|987
1626365700000|2021-07-15 16:15:00|86757.6|86707.6|86783.1|86733.1|86783.9|86737.8|86746.5|86707.2|1213
1626366000000|2021-07-15 16:20:00|86782|86732|86786.9|86736.9|86812.9|86762.9|86765.8|86715.8|1315
1626366300000|2021-07-15 16:25:00|86787|86737|86785.9|86735.9|86808.5|86758.5|86772.5|86726.7|1241
1626366600000|2021-07-15 16:30:00|86786|86736|86802.8|86752.8|86814|86774.8|86785.8|86735.8|1005
1626366900000|2021-07-15 16:35:00|86803.5|86753.5|86793.2|86743.2|86806.3|86764.1|86776.3|86736.5|963
1626367200000|2021-07-15 16:40:00|86793.6|86743.6|86792.4|86742.4|86796.4|86758.3|86778.4|86738.8|774
1626367500000|2021-07-15 16:45:00|86793.8|86743.8|86777|86727|86793.8|86749|86770.6|86725.3|751
1626367800000|2021-07-15 16:50:00|86776.9|86726.9|86802.9|86752.9|86803.1|86753.1|86763.7|86724.7|705
1626368100000|2021-07-15 16:55:00|86803|86753|86782.6|86732.6|86804.7|86765.1|86777.7|86727.7|1091
1626368400000|2021-07-15 17:00:00|86784.6|86734.6|86805.5|86755.5|86811|86772|86773|86731.1|996
1626368700000|2021-07-15 17:05:00|86805.6|86755.6|86797|86747|86807.5|86762.5|86779.4|86741.3|882
1626369000000|2021-07-15 17:10:00|86797.2|86747.2|86853.8|86803.8|86854.6|86804.6|86792.8|86742.8|911
1626369300000|2021-07-15 17:15:00|86853.6|86803.6|86825.8|86775.8|86890.5|86840.5|86818.9|86768.9|1481
1626369600000|2021-07-15 17:20:00|86826|86776|86803.2|86753.2|86829.5|86789.3|86796.2|86746.2|1063
1626369900000|2021-07-15 17:25:00|86803.1|86753.1|86790.6|86740.6|86804.4|86754.4|86776.5|86726.5|1158
1626370200000|2021-07-15 17:30:00|86790.8|86740.8|86805.6|86755.6|86814|86764|86788.6|86738.6|1178
1626370500000|2021-07-15 17:35:00|86805.9|86755.9|86806.1|86756.1|86815.9|86765.9|86797.3|86747.3|1105
1626370800000|2021-07-15 17:40:00|86806|86756|86813.1|86763.1|86817.4|86767.4|86797|86747|1169
1626371100000|2021-07-15 17:45:00|86812.9|86762.9|86804.8|86754.8|86818.4|86768.4|86801.6|86751.6|1349
1626371400000|2021-07-15 17:50:00|86805|86755|86826.6|86776.6|86827.6|86777.6|86800|86750|1001
1626371700000|2021-07-15 17:55:00|86827.5|86777.5|86834.2|86784.2|86835.5|86785.5|86805.9|86755.9|1228
1626372000000|2021-07-15 18:00:00|86836.5|86786.5|86816.3|86791.3|86852.2|86802.2|86810.2|86768.7|1103
1626372300000|2021-07-15 18:05:00|86816.4|86791.4|86817.2|86767.2|86826.7|86791.4|86804.9|86762.7|910
1626372600000|2021-07-15 18:10:00|86817.3|86767.3|86831.5|86781.5|86836.2|86794|86812.5|86766.6|1171
1626372900000|2021-07-15 18:15:00|86831.6|86781.6|86821.9|86771.9|86835.7|86785.7|86812.9|86762.9|1175
1626373200000|2021-07-15 18:20:00|86821.7|86771.7|86806.1|86756.1|86830.7|86780.7|86793.3|86749|1269
1626373500000|2021-07-15 18:25:00|86806.2|86756.2|86781.5|86731.5|86808|86762.3|86764.8|86729.3|1192
1626373800000|2021-07-15 18:30:00|86781.6|86731.6|86777.8|86727.8|86783.4|86747.8|86761.3|86723.9|947
1626374100000|2021-07-15 18:35:00|86777.7|86727.7|86781.2|86731.2|86788.4|86749.4|86772.1|86725.9|1060
1626374400000|2021-07-15 18:40:00|86781.4|86731.4|86763.6|86738.6|86789.3|86739.3|86762.5|86722.1|981
1626374700000|2021-07-15 18:45:00|86762.6|86737.6|86746.2|86696.2|86768.1|86740.5|86740|86695.9|1013
1626375000000|2021-07-15 18:50:00|86746.4|86696.4|86751.6|86701.6|86756.2|86706.2|86744.4|86694.4|948
1626375300000|2021-07-15 18:55:00|86751.7|86701.7|86731.2|86681.2|86753.7|86703.7|86723.8|86680.9|1185
1626375600000|2021-07-15 19:00:00|86731.8|86681.8|86721.1|86671.1|86739|86696.8|86719.3|86669.3|1011
1626375900000|2021-07-15 19:05:00|86721|86671|86723|86673|86729.8|86679.8|86719.4|86669.4|907
1626376200000|2021-07-15 19:10:00|86722.8|86672.8|86707.7|86657.7|86725.1|86675.1|86706.8|86656.8|870
1626376500000|2021-07-15 19:15:00|86708.5|86658.5|86714.1|86664.1|86717.1|86676|86696.9|86656.4|840
1626376800000|2021-07-15 19:20:00|86714.2|86664.2|86711.9|86661.9|86717.8|86667.8|86710.5|86660.5|779
1626377100000|2021-07-15 19:25:00|86711.4|86661.4|86707|86657|86716.2|86675.4|86694.2|86654.8|921
1626377400000|2021-07-15 19:30:00|86706.9|86656.9|86711.4|86661.4|86714.2|86664.2|86704.2|86654.2|929
1626377700000|2021-07-15 19:35:00|86711.3|86661.3|86711.7|86661.7|86714.4|86664.4|86705.1|86655.1|810
1626378000000|2021-07-15 19:40:00|86711.8|86661.8|86705.5|86655.5|86713.1|86663.1|86698.6|86648.6|912
1626378300000|2021-07-15 19:45:00|86705|86655|86709.3|86659.3|86713.7|86663.7|86701.7|86651.7|1037
1626378600000|2021-07-15 19:50:00|86708|86658|86706.2|86656.2|86709.9|86659.9|86696.7|86646.7|902
1626378900000|2021-07-15 19:55:00|86706.1|86656.1|86675.2|86625.2|86706.6|86656.6|86674|86624|1146
1626379200000|2021-07-15 20:00:00|86674.7|86624.7|86690.7|86640.7|86712|86662|86669.4|86619.4|1015
1626379500000|2021-07-15 20:05:00|86690.3|86640.3|86712.9|86662.9|86717.7|86667.7|86689.9|86639.9|968
1626379800000|2021-07-15 20:10:00|86712.8|86662.8|86694|86644|86718.2|86668.2|86685.8|86635.8|905
1626380100000|2021-07-15 20:15:00|86694.3|86644.3|86693.2|86643.2|86697.5|86647.5|86687.8|86637.8|743
1626380400000|2021-07-15 20:20:00|86693.6|86643.6|86699.1|86649.1|86713.1|86663.1|86684.7|86634.7|1123
1626380700000|2021-07-15 20:25:00|86699.5|86649.5|86716|86666|86725.6|86675.6|86696.9|86646.9|1134
1626381000000|2021-07-15 20:30:00|86717.1|86667.1|86723|86673|86725.4|86675.4|86707.6|86657.6|1083
1626381300000|2021-07-15 20:35:00|86722.5|86672.5|86723.7|86673.7|86727.1|86677.1|86716.4|86666.4|833
1626381600000|2021-07-15 20:40:00|86725.1|86675.1|86716.6|86666.6|86725.1|86675.1|86706.2|86656.2|1331
1626381900000|2021-07-15 20:45:00|86716.5|86666.5|86693.1|86643.1|86724.8|86670.6|86665.6|86596.2|1440
1626382200000|2021-07-15 20:50:00|86687.5|86637.5|86676.8|86626.8|86706.8|86653.5|86656.2|86591.5|1603
1626382500000|2021-07-15 20:55:00|86691.6|86614.3|86719|86618.4|86732.7|86640.8|86675.6|86583.6|900
1626382800000|2021-07-15 21:00:00|86729.1|86625.1|86681.6|86577.6|86737.3|86633.3|86681.6|86577.6|18
1626383100000|2021-07-15 21:05:00|86673|86569|86680.1|86576.1|86693.2|86589.2|86632.6|86528.6|254
1626383400000|2021-07-15 21:10:00|86678.6|86574.6|86681.9|86577.9|86701.1|86597.1|86638.5|86534.5|273
1626383700000|2021-07-15 21:15:00|86681.7|86577.7|86676.2|86572.2|86713.4|86609.4|86644.3|86540.3|106
1626384000000|2021-07-15 21:20:00|86695.6|86591.6|86689.3|86585.3|86718.7|86614.7|86682.7|86578.7|206
1626384300000|2021-07-15 21:25:00|86690|86586|86695.9|86591.9|86733.5|86629.5|86679.1|86575.1|130
1626384600000|2021-07-15 21:30:00|86684.1|86580.1|86686.1|86582.1|86724.1|86620.1|86648.7|86544.7|212
1626384900000|2021-07-15 21:35:00|86697.1|86593.1|86688.2|86584.2|86723|86619|86680.4|86576.4|200
1626385200000|2021-07-15 21:40:00|86685.5|86581.5|86687.6|86583.6|86707.5|86603.5|86664|86560|295
1626385500000|2021-07-15 21:45:00|86673.6|86569.6|86682.3|86578.3|86702.4|86598.4|86653.7|86549.7|204
1626385800000|2021-07-15 21:50:00|86683.3|86579.3|86679.3|86575.3|86695.8|86591.8|86636.9|86532.9|253
1626386100000|2021-07-15 21:55:00|86680.7|86576.7|86668.6|86564.6|86706.2|86602.2|86665.3|86561.3|363
1626386400000|2021-07-15 22:00:00|86665.4|86561.4|86647.7|86576.3|86686.8|86606.4|86638.9|86536.5|788
1626386700000|2021-07-15 22:05:00|86639.3|86589.3|86637.2|86587.2|86677|86602.7|86599.5|86531.1|889
1626387000000|2021-07-15 22:10:00|86649.9|86576.7|86641.4|86591.4|86665.6|86606.7|86632.3|86554|748
1626387300000|2021-07-15 22:15:00|86644|86594|86651.4|86576.4|86668.2|86603.6|86632.8|86556.2|547
1626387600000|2021-07-15 22:20:00|86653.5|86577.1|86651.1|86601.1|86668.5|86603.2|86633.3|86538|348
1626387900000|2021-07-15 22:25:00|86651|86601|86650.9|86600.9|86667.6|86601.6|86633.3|86540|678
1626388200000|2021-07-15 22:30:00|86667.3|86583.8|86646.4|86596.4|86667.3|86601.8|86632.7|86552.5|709
1626388500000|2021-07-15 22:35:00|86646.2|86596.2|86645.1|86595.1|86648.7|86598.7|86633.5|86583.5|755
1626388800000|2021-07-15 22:40:00|86645|86595|86648.8|86598.8|86653.7|86600.8|86632.7|86553.2|551
1626389100000|2021-07-15 22:45:00|86646.7|86596.7|86649.8|86577.5|86661.4|86598.4|86634.3|86545.9|1069
1626389400000|2021-07-15 22:50:00|86638.5|86588.5|86647.6|86597.6|86656|86599.3|86633.3|86556.1|725
1626389700000|2021-07-15 22:55:00|86647.7|86597.7|86649.4|86599.4|86673.5|86600.8|86640.9|86576.3|526
1626390000000|2021-07-15 23:00:00|86649|86599|86652.3|86602.3|86657.5|86603.5|86641.2|86582|474
1626390300000|2021-07-15 23:05:00|86652.4|86602.4|86664.8|86614.8|86672.3|86622.3|86642.7|86592.7|449
1626390600000|2021-07-15 23:10:00|86660.3|86610.3|86654.8|86604.8|86669.5|86619.5|86647|86597|670
1626390900000|2021-07-15 23:15:00|86655.1|86605.1|86655.2|86605.2|86659.4|86609.4|86646.2|86596.2|625
1626391200000|2021-07-15 23:20:00|86655|86605|86655.8|86605.8|86659.2|86609.2|86648|86598|526
1626391500000|2021-07-15 23:25:00|86655.6|86605.6|86653.9|86603.9|86661.7|86611.7|86646.5|86596.5|500
1626391800000|2021-07-15 23:30:00|86654.5|86604.5|86674.3|86624.3|86674.6|86624.6|86647.5|86597.5|582
1626392100000|2021-07-15 23:35:00|86673.8|86623.8|86675|86625|86678.1|86628.1|86668.1|86618.1|462
1626392400000|2021-07-15 23:40:00|86674.8|86624.8|86685|86635|86685|86635|86671|86621|469
1626392700000|2021-07-15 23:45:00|86685.1|86635.1|86679|86629|86685.1|86635.1|86672.9|86622.9|459
1626393000000|2021-07-15 23:50:00|86678.8|86628.8|86680.1|86630.1|86683.4|86633.4|86672.3|86622.3|467
1626393300000|2021-07-15 23:55:00|86682.7|86632.7|86681.4|86631.4|86683.1|86633.1|86671.8|86621.8|428
1626393600000|2021-07-16 00:00:00|86681.5|86631.5|86668.8|86618.8|86683.1|86633.1|86660.9|86610.9|801
1626393900000|2021-07-16 00:05:00|86668.4|86618.4|86657.6|86607.6|86669.2|86619.2|86648.4|86598.4|672
1626394200000|2021-07-16 00:10:00|86658.1|86608.1|86645.9|86595.9|86658.2|86608.2|86642.4|86592.4|744
1626394500000|2021-07-16 00:15:00|86645.8|86595.8|86615.4|86565.4|86649.9|86599.9|86566.3|86506|1244
1626394800000|2021-07-16 00:20:00|86614.3|86564.3|86658.2|86608.2|86667.3|86617.3|86611.3|86561.3|1140
1626395100000|2021-07-16 00:25:00|86658|86608|86641.5|86591.5|86664.9|86614.9|86588.1|86535.8|1036
1626395400000|2021-07-16 00:30:00|86641.6|86591.6|86629.1|86579.1|86659.4|86609.4|86626|86576|1008
1626395700000|2021-07-16 00:35:00|86627.9|86577.9|86625.8|86575.8|86632.4|86582.4|86615.3|86565.3|901
1626396000000|2021-07-16 00:40:00|86623.7|86573.7|86633.6|86583.6|86643.5|86593.5|86622.2|86572.2|903
1626396300000|2021-07-16 00:45:00|86632.6|86582.6|86634|86584|86644.3|86594.3|86619.9|86569.9|1040
1626396600000|2021-07-16 00:50:00|86633.9|86583.9|86635.3|86585.3|86643.6|86593.6|86630.8|86580.8|1078
1626396900000|2021-07-16 00:55:00|86636.2|86586.2|86632.8|86582.8|86654.3|86604.3|86629.6|86579.6|985
1626397200000|2021-07-16 01:00:00|86633.6|86583.6|86657.1|86607.1|86658.1|86608.1|86629|86579|1156
1626397500000|2021-07-16 01:05:00|86655.8|86605.8|86672.9|86622.9|86679.8|86629.8|86653.3|86603.3|1049
1626397800000|2021-07-16 01:10:00|86674.1|86624.1|86665.8|86615.8|86680.8|86630.8|86663.3|86613.3|1106
1626398100000|2021-07-16 01:15:00|86666.1|86616.1|86678.9|86628.9|86681.3|86631.3|86662.2|86612.2|1180
1626398400000|2021-07-16 01:20:00|86678.8|86628.8|86682.6|86632.6|86690.9|86640.9|86674.9|86624.9|956
1626398700000|2021-07-16 01:25:00|86683.5|86633.5|86672|86622|86684.7|86634.7|86665|86615|1138
1626399000000|2021-07-16 01:30:00|86672.1|86622.1|86664.4|86614.4|86677.4|86627.4|86662.3|86612.3|1014
1626399300000|2021-07-16 01:35:00|86662|86612|86675.3|86625.3|86681.9|86631.9|86660.6|86610.6|1073
1626399600000|2021-07-16 01:40:00|86676.5|86626.5|86695.9|86645.9|86703.8|86653.8|86670.2|86620.2|925
1626399900000|2021-07-16 01:45:00|86695.5|86645.5|86705.7|86655.7|86709.3|86659.3|86690.7|86640.7|1134
1626400200000|2021-07-16 01:50:00|86704.5|86654.5|86688.2|86638.2|86705.8|86655.8|86679.2|86629.2|1034
1626400500000|2021-07-16 01:55:00|86689.1|86639.1|86718.4|86668.4|86720.8|86670.8|86686.8|86636.8|1280
1626400800000|2021-07-16 02:00:00|86719.8|86669.8|86690.7|86640.7|86719.9|86669.9|86674.9|86624.9|1284
1626401100000|2021-07-16 02:05:00|86690.6|86640.6|86673.4|86623.4|86702.3|86652.3|86638.8|86588.8|1126
1626401400000|2021-07-16 02:10:00|86674|86624|86668.8|86618.8|86678.4|86628.4|86657.5|86607.5|1253
1626401700000|2021-07-16 02:15:00|86668.7|86618.7|86667.7|86617.7|86673.9|86623.9|86662.1|86612.1|1070
1626402000000|2021-07-16 02:20:00|86668.7|86618.7|86671.7|86621.7|86688.7|86638.7|86666.8|86616.8|995
1626402300000|2021-07-16 02:25:00|86671.8|86621.8|86667|86617|86677.1|86627.1|86662.3|86612.3|839
1626402600000|2021-07-16 02:30:00|86667.1|86617.1|86668.5|86618.5|86679.4|86629.4|86655|86605|1001
1626402900000|2021-07-16 02:35:00|86668.3|86618.3|86640|86590|86670.2|86620.2|86621.7|86571.7|1064
1626403200000|2021-07-16 02:40:00|86639.7|86589.7|86644.2|86594.2|86685.3|86635.3|86638.8|86588.8|1031
1626403500000|2021-07-16 02:45:00|86644.6|86594.6|86636.8|86586.8|86648.9|86598.9|86636|86586|699
1626403800000|2021-07-16 02:50:00|86636.4|86586.4|86638.8|86588.8|86641.1|86591.1|86631.9|86581.9|556
1626404100000|2021-07-16 02:55:00|86639.8|86589.8|86638|86588|86649.1|86599.1|86638|86588|850
1626404400000|2021-07-16 03:00:00|86638.1|86588.1|86615.2|86565.2|86641.3|86591.3|86613.4|86563.4|961
1626404700000|2021-07-16 03:05:00|86615.6|86565.6|86617.6|86567.6|86632|86582|86612.4|86562.4|883
1626405000000|2021-07-16 03:10:00|86618.3|86568.3|86628.8|86578.8|86632|86582|86613.3|86563.3|644
1626405300000|2021-07-16 03:15:00|86628.9|86578.9|86625.5|86575.5|86630.6|86580.6|86618.7|86568.7|627
1626405600000|2021-07-16 03:20:00|86625.7|86575.7|86630.1|86580.1|86632.6|86582.6|86614.2|86564.2|620
1626405900000|2021-07-16 03:25:00|86629.9|86579.9|86623.3|86573.3|86630.5|86580.5|86618|86568|569
1626406200000|2021-07-16 03:30:00|86623.5|86573.5|86628.7|86578.7|86631.4|86581.4|86617.2|86567.2|672
1626406500000|2021-07-16 03:35:00|86628.5|86578.5|86615.2|86565.2|86629.5|86579.5|86614.8|86564.8|665
1626406800000|2021-07-16 03:40:00|86615.1|86565.1|86616.1|86566.1|86617.3|86567.3|86610.4|86560.4|583
1626407100000|2021-07-16 03:45:00|86616|86566|86616.7|86566.7|86617|86567|86609.8|86559.8|657
1626407400000|2021-07-16 03:50:00|86616.8|86566.8|86613.8|86563.8|86621.1|86571.1|86609.7|86559.7|633
1626407700000|2021-07-16 03:55:00|86613.2|86563.2|86604.2|86554.2|86615.7|86565.7|86602.6|86552.6|520
1626408000000|2021-07-16 04:00:00|86604.5|86554.5|86590.8|86540.8|86610.9|86560.9|86587.2|86537.2|856
1626408300000|2021-07-16 04:05:00|86590.4|86540.4|86600.6|86550.6|86603.7|86553.7|86587.9|86537.9|743
1626408600000|2021-07-16 04:10:00|86600.3|86550.3|86593.4|86543.4|86605.6|86555.6|86589.1|86539.1|1029
1626408900000|2021-07-16 04:15:00|86593.2|86543.2|86591.7|86541.7|86599.9|86549.9|86586.7|86536.7|786
1626409200000|2021-07-16 04:20:00|86591.5|86541.5|86582.6|86532.6|86599.3|86549.3|86578.3|86528.3|755
1626409500000|2021-07-16 04:25:00|86581.3|86531.3|86617.8|86567.8|86622.1|86572.1|86579.1|86529.1|718
1626409800000|2021-07-16 04:30:00|86617.9|86567.9|86602.3|86552.3|86625.1|86575.1|86598.6|86548.6|714
1626410100000|2021-07-16 04:35:00|86602.1|86552.1|86615.3|86565.3|86627.4|86577.4|86601.9|86551.9|785
1626410400000|2021-07-16 04:40:00|86615.4|86565.4|86637.4|86587.4|86639.8|86589.8|86614.1|86564.1|783
1626410700000|2021-07-16 04:45:00|86637.7|86587.7|86629.6|86579.6|86639.5|86589.5|86626.8|86576.8|639
1626411000000|2021-07-16 04:50:00|86629.3|86579.3|86629.9|86579.9|86636|86586|86622.8|86572.8|691
1626411300000|2021-07-16 04:55:00|86629.8|86579.8|86619.2|86569.2|86633|86583|86617.4|86567.4|638
1626411600000|2021-07-16 05:00:00|86617.9|86567.9|86621.7|86571.7|86621.7|86571.7|86612.2|86562.2|944
1626411900000|2021-07-16 05:05:00|86621.8|86571.8|86620.7|86570.7|86623.6|86573.6|86615|86565|1356
1626412200000|2021-07-16 05:10:00|86621|86571|86628.1|86578.1|86628.5|86578.5|86616.2|86566.2|841
1626412500000|2021-07-16 05:15:00|86628|86578|86630.4|86580.4|86631.1|86581.1|86622.4|86572.4|717
1626412800000|2021-07-16 05:20:00|86630.7|86580.7|86629.4|86579.4|86635.3|86585.3|86628.4|86578.4|656
1626413100000|2021-07-16 05:25:00|86629.5|86579.5|86618.4|86568.4|86631.3|86581.3|86617.4|86567.4|588
1626413400000|2021-07-16 05:30:00|86618.6|86568.6|86603.8|86553.8|86623.6|86573.6|86603.2|86553.2|999
1626413700000|2021-07-16 05:35:00|86604|86554|86601.7|86551.7|86612.9|86562.9|86597.7|86547.7|951
1626414000000|2021-07-16 05:40:00|86602.3|86552.3|86605.6|86555.6|86605.7|86555.7|86595.5|86545.5|973
1626414300000|2021-07-16 05:45:00|86605.5|86555.5|86603.3|86553.3|86607.1|86557.1|86595.8|86545.8|751
1626414600000|2021-07-16 05:50:00|86603.4|86553.4|86620.6|86570.6|86622.4|86572.4|86602.9|86552.9|946
1626414900000|2021-07-16 05:55:00|86621|86571|86633.1|86583.1|86642.2|86592.2|86610.8|86560.8|1466
1626415200000|2021-07-16 06:00:00|86631.7|86581.7|86690.2|86640.2|86690.5|86640.5|86631.7|86581.7|1387
1626415500000|2021-07-16 06:05:00|86690.3|86640.3|86705.5|86655.5|86708.2|86658.2|86676.3|86626.3|973
1626415800000|2021-07-16 06:10:00|86705|86655|86693.2|86643.2|86707.9|86657.9|86678.7|86628.7|1031
1626416100000|2021-07-16 06:15:00|86694.7|86644.7|86668.9|86618.9|86710.4|86660.4|86666.7|86616.7|985
1626416400000|2021-07-16 06:20:00|86669.5|86619.5|86645.1|86595.1|86678.4|86628.4|86629.8|86579.8|1096
1626416700000|2021-07-16 06:25:00|86644.3|86594.3|86622.1|86572.1|86648.8|86611.3|86599.6|86562.4|1045
1626417000000|2021-07-16 06:30:00|86622.3|86572.3|86634.2|86584.2|86647.7|86609.9|86587|86546.3|1366
1626417300000|2021-07-16 06:35:00|86634.1|86584.1|86675.5|86625.5|86680.2|86634.8|86622.8|86582.5|958
1626417600000|2021-07-16 06:40:00|86675.7|86625.7|86673.4|86623.4|86682.1|86644.4|86643|86605.7|1033
1626417900000|2021-07-16 06:45:00|86673.7|86623.7|86666.6|86616.6|86698.2|86659.5|86656|86616.2|1076
1626418200000|2021-07-16 06:50:00|86666.5|86616.5|86645.4|86620.4|86686.7|86647.8|86644.5|86607.6|995
1626418500000|2021-07-16 06:55:00|86644.9|86619.9|86651.3|86601.3|86665.6|86629.8|86626.3|86586.3|1122
1626418800000|2021-07-16 07:00:00|86651.9|86601.9|86718.7|86668.7|86723.2|86687.3|86633.6|86601.9|1577
1626419100000|2021-07-16 07:05:00|86718.6|86668.6|86646|86621|86731.9|86695.4|86637.9|86599.9|1417
1626419400000|2021-07-16 07:10:00|86646.2|86621.2|86703.1|86653.1|86703.1|86663.3|86645.8|86610.9|1409
1626419700000|2021-07-16 07:15:00|86702.1|86652.1|86771.7|86721.7|86785.7|86735.7|86687.6|86649.9|1357
1626420000000|2021-07-16 07:20:00|86771.3|86721.3|86715.9|86665.9|86777|86727|86698.3|86651.6|1294
1626420300000|2021-07-16 07:25:00|86715.8|86665.8|86748.3|86698.3|86756.2|86719.8|86703.8|86665.3|1322
1626420600000|2021-07-16 07:30:00|86747.5|86697.5|86838|86788|86847.2|86806.2|86739.3|86697.5|1499
1626420900000|2021-07-16 07:35:00|86838.1|86788.1|86842.5|86792.5|86865.4|86827.2|86817.1|86777.2|1449
1626421200000|2021-07-16 07:40:00|86842.4|86792.4|86783.2|86733.2|86842.5|86796.8|86766.9|86716.9|1393
1626421500000|2021-07-16 07:45:00|86782.8|86732.8|86723.1|86673.1|86800.3|86758.7|86690.7|86649.4|1371
1626421800000|2021-07-16 07:50:00|86723|86673|86807.6|86757.6|86809.5|86759.5|86722.5|86672.5|1255
1626422100000|2021-07-16 07:55:00|86806.2|86756.2|86801.6|86751.6|86826.4|86786.3|86781.9|86731.9|1267
1626422400000|2021-07-16 08:00:00|86801.8|86751.8|86791.5|86741.5|86829.8|86786.6|86762.7|86712.7|1397
1626422700000|2021-07-16 08:05:00|86791.7|86741.7|86803.5|86753.5|86815.9|86765.9|86768.1|86731.8|1251
1626423000000|2021-07-16 08:10:00|86806.4|86756.4|86747.1|86697.1|86807|86757|86740|86690|1433
1626423300000|2021-07-16 08:15:00|86747.5|86697.5|86758.4|86708.4|86762.9|86723.9|86707.6|86657.6|1354
1626423600000|2021-07-16 08:20:00|86758.5|86708.5|86753|86703|86772.4|86732.7|86726.4|86687.4|1246
1626423900000|2021-07-16 08:25:00|86753.8|86703.8|86777.6|86727.6|86794|86744|86731|86687.1|1410
1626424200000|2021-07-16 08:30:00|86777.5|86727.5|86762|86712|86805|86755|86742.2|86694.4|1360
1626424500000|2021-07-16 08:35:00|86762.1|86712.1|86788.9|86738.9|86796.8|86746.8|86745.2|86706.7|1258
1626424800000|2021-07-16 08:40:00|86789.3|86739.3|86656.6|86631.6|86790.6|86740.6|86653.3|86614|1303
1626425100000|2021-07-16 08:45:00|86656.3|86631.3|86650.6|86600.6|86688.9|86640.5|86643.5|86598.9|1414
1626425400000|2021-07-16 08:50:00|86650.9|86600.9|86663.5|86613.5|86679|86629|86649.7|86599.7|1176
1626425700000|2021-07-16 08:55:00|86663.7|86613.7|86638.1|86588.1|86668.4|86619.7|86628|86582.4|1226
1626426000000|2021-07-16 09:00:00|86638.5|86588.5|86692.6|86642.6|86700.7|86650.7|86638.5|86588.5|1257
1626426300000|2021-07-16 09:05:00|86692.1|86642.1|86683.3|86633.3|86716.4|86676.7|86667.2|86617.2|1333
1626426600000|2021-07-16 09:10:00|86683.4|86633.4|86657.6|86607.6|86683.8|86633.8|86650.7|86600.7|1027
1626426900000|2021-07-16 09:15:00|86657.4|86607.4|86668.9|86618.9|86669.9|86620.1|86628.1|86582.5|1149
1626427200000|2021-07-16 09:20:00|86668.5|86618.5|86700.7|86650.7|86705.9|86655.9|86639.9|86601.7|1188
1626427500000|2021-07-16 09:25:00|86700.9|86650.9|86670.8|86620.8|86701|86656.8|86643.2|86597.6|1195
1626427800000|2021-07-16 09:30:00|86671.4|86621.4|86651.4|86601.4|86699.6|86649.6|86638|86588|1230
1626428100000|2021-07-16 09:35:00|86650.4|86600.4|86647.5|86597.5|86652.9|86609.8|86620.6|86573.3|1032
1626428400000|2021-07-16 09:40:00|86647.6|86597.6|86673.6|86623.6|86713.9|86672|86635.6|86593.3|996
1626428700000|2021-07-16 09:45:00|86674.4|86624.4|86667.4|86642.4|86679.9|86642.4|86650.5|86602.8|1359
1626429000000|2021-07-16 09:50:00|86667.9|86642.9|86694.9|86644.9|86695|86645|86647.4|86607.6|987
1626429300000|2021-07-16 09:55:00|86695|86645|86670.7|86645.7|86708.3|86662.6|86670.7|86620.9|1074
1626429600000|2021-07-16 10:00:00|86670.8|86645.8|86717.8|86692.8|86730.4|86694.4|86668.5|86629.1|1166
1626429900000|2021-07-16 10:05:00|86718.3|86693.3|86731.3|86706.3|86753.5|86708.4|86710.1|86681.6|1053
1626430200000|2021-07-16 10:10:00|86731.2|86706.2|86732.6|86707.6|86750.6|86707.9|86714.5|86673.4|1043
1626430500000|2021-07-16 10:15:00|86732.7|86707.7|86749|86724|86765.9|86727.1|86727.1|86697.6|988
1626430800000|2021-07-16 10:20:00|86747.8|86722.8|86777.2|86727.2|86777.7|86730.9|86743.8|86710.8|1074
1626431100000|2021-07-16 10:25:00|86777.1|86727.1|86806.5|86756.5|86807|86757|86752.3|86715.2|1223
1626431400000|2021-07-16 10:30:00|86806.6|86756.6|86794.3|86744.3|86833.6|86798.2|86791|86743.3|1210
1626431700000|2021-07-16 10:35:00|86794.2|86744.2|86773.4|86723.4|86806.9|86758.8|86766.7|86718.2|1181
1626432000000|2021-07-16 10:40:00|86773.1|86723.1|86747.3|86722.3|86791.9|86755|86743.4|86707.5|1129
1626432300000|2021-07-16 10:45:00|86747.4|86722.4|86793.8|86743.8|86793.8|86752.5|86735.2|86697.1|1319
1626432600000|2021-07-16 10:50:00|86794|86744|86772.1|86722.1|86795.3|86758.9|86747.7|86710.5|1005
1626432900000|2021-07-16 10:55:00|86773|86723|86761.4|86736.4|86784.9|86748.8|86760.9|86722.3|921
1626433200000|2021-07-16 11:00:00|86761.6|86736.6|86782.9|86732.9|86785.5|86746.3|86745.1|86709.8|1206
1626433500000|2021-07-16 11:05:00|86783|86733|86809.9|86759.9|86811.8|86774.8|86770.9|86733|1121
1626433800000|2021-07-16 11:10:00|86809.8|86759.8|86796.9|86771.9|86834.6|86797.6|86795|86754|994
1626434100000|2021-07-16 11:15:00|86796.8|86771.8|86779.7|86754.7|86820.6|86784.1|86777.2|86745|1044
1626434400000|2021-07-16 11:20:00|86779.6|86754.6|86780.8|86730.8|86801.6|86766.2|86769|86730.8|1126
1626434700000|2021-07-16 11:25:00|86780|86730|86778.8|86728.8|86795.6|86758.7|86760.5|86728.4|810
1626435000000|2021-07-16 11:30:00|86765.4|86740.4|86779.7|86754.7|86788.5|86755.5|86762|86728.1|888
1626435300000|2021-07-16 11:35:00|86793.5|86743.5|86800.2|86775.2|86805.7|86780.7|86777.1|86738.5|1059
1626435600000|2021-07-16 11:40:00|86800.1|86775.1|86783.8|86758.8|86839.7|86803.3|86774.1|86743.9|1204
1626435900000|2021-07-16 11:45:00|86784.8|86759.8|86828.2|86803.2|86845.6|86804.3|86783.6|86758.6|1287
1626436200000|2021-07-16 11:50:00|86828.1|86803.1|86840.2|86790.2|86861.2|86825.6|86816.4|86780.7|1199
1626436500000|2021-07-16 11:55:00|86840.3|86790.3|86856.2|86806.2|86872.9|86836.6|86832.1|86789.5|1375
1626436800000|2021-07-16 12:00:00|86843.8|86818.8|86806.5|86781.5|86879.6|86841.2|86804.9|86768|1360
1626437100000|2021-07-16 12:05:00|86806.7|86781.7|86848.8|86798.8|86863.6|86824.5|86806.7|86770.7|1178
1626437400000|2021-07-16 12:10:00|86847.9|86797.9|86811.5|86761.5|86854.4|86817|86801.9|86760.5|1110
1626437700000|2021-07-16 12:15:00|86811.9|86761.9|86792.9|86742.9|86815.6|86777|86783.3|86742.9|1189
1626438000000|2021-07-16 12:20:00|86791.5|86741.5|86790.8|86765.8|86807.6|86766.3|86772.6|86732.1|1276
1626438300000|2021-07-16 12:25:00|86790.6|86765.6|86822.3|86772.3|86827|86777|86783|86741.8|1215
1626438600000|2021-07-16 12:30:00|86824.9|86774.9|86818.5|86768.5|86857.9|86807.9|86785.2|86735.2|1727
1626438900000|2021-07-16 12:35:00|86820.1|86770.1|86830|86805|86846|86806.1|86806.4|86766.6|1342
1626439200000|2021-07-16 12:40:00|86830.3|86805.3|86805.9|86780.9|86882.5|86843.8|86792.2|86752.9|1611
1626439500000|2021-07-16 12:45:00|86818.6|86768.6|86800.4|86775.4|86826.8|86788.8|86787.9|86750.5|1254
1626439800000|2021-07-16 12:50:00|86814.6|86764.6|86845.9|86795.9|86859.7|86823.4|86779.4|86741.4|1353
1626440100000|2021-07-16 12:55:00|86845.2|86795.2|86847.4|86797.4|86862.2|86824.6|86820.1|86782.1|1323
1626440400000|2021-07-16 13:00:00|86847.6|86797.6|86845|86795|86876.5|86837|86824.1|86786.1|1358
1626440700000|2021-07-16 13:05:00|86845.5|86795.5|86795.7|86770.7|86853.3|86815|86788.1|86750.5|1305
1626441000000|2021-07-16 13:10:00|86793.2|86768.2|86782.9|86757.9|86811.4|86784.8|86779.6|86754.6|1230
1626441300000|2021-07-16 13:15:00|86783.2|86758.2|86748.2|86723.2|86793.7|86760.2|86737.3|86702.6|1418
1626441600000|2021-07-16 13:20:00|86748.1|86723.1|86759.5|86734.5|86780.4|86744.2|86748.1|86719.5|1100
1626441900000|2021-07-16 13:25:00|86759.8|86734.8|86744.7|86719.7|86800.6|86764.5|86739.1|86714.1|1310
1626442200000|2021-07-16 13:30:00|86743.1|86718.1|86745.7|86695.7|86769.6|86736.5|86722.8|86689.4|1716
1626442500000|2021-07-16 13:35:00|86746.1|86696.1|86743.8|86718.8|86777.6|86742.4|86727.7|86696|1471
1626442800000|2021-07-16 13:40:00|86743.9|86718.9|86832.8|86807.8|86832.8|86807.8|86742.5|86717.5|1466
1626443100000|2021-07-16 13:45:00|86833.6|86808.6|86880|86855|86900.9|86862.5|86804.7|86779.7|1679
1626443400000|2021-07-16 13:50:00|86879.3|86854.3|86829.7|86804.7|86897.6|86869.9|86824.2|86789.4|1636
1626443700000|2021-07-16 13:55:00|86829.5|86804.5|86801.5|86751.5|86837.8|86804.9|86785.8|86749.1|1441
1626444000000|2021-07-16 14:00:00|86800.7|86750.7|86807.7|86782.7|86823.8|86792.1|86776.7|86736.8|1528
1626444300000|2021-07-16 14:05:00|86808.4|86783.4|86848.2|86823.2|86874.8|86838.9|86804.8|86777.1|1585
1626444600000|2021-07-16 14:10:00|86847.7|86822.7|86900.8|86875.8|86912.9|86879.9|86843.9|86814.6|1599
1626444900000|2021-07-16 14:15:00|86901.2|86876.2|86852.5|86827.5|86915.1|86878.2|86843.2|86809.7|1548
1626445200000|2021-07-16 14:20:00|86852.7|86827.7|86882.3|86857.3|86908.2|86872.3|86850.1|86825.1|1547
1626445500000|2021-07-16 14:25:00|86882.4|86857.4|86871.9|86821.9|86901.8|86865.6|86849.6|86812.7|1575
1626445800000|2021-07-16 14:30:00|86871.8|86821.8|86802.1|86777.1|86875.5|86837.7|86772.8|86739.2|1748
1626446100000|2021-07-16 14:35:00|86802.6|86777.6|86823.6|86798.6|86855.4|86829.5|86802.3|86767|1613
1626446400000|2021-07-16 14:40:00|86823.7|86798.7|86849.3|86824.3|86879.9|86845.5|86818|86793|1660
1626446700000|2021-07-16 14:45:00|86850.7|86825.7|86893.8|86868.8|86896.2|86871.2|86840.2|86808.6|1654
1626447000000|2021-07-16 14:50:00|86893.5|86868.5|86821.4|86796.4|86893.9|86868.9|86815|86779.5|1406
1626447300000|2021-07-16 14:55:00|86821.5|86796.5|86790.6|86765.6|86825.7|86796.5|86786.9|86754.7|1631
1626447600000|2021-07-16 15:00:00|86789.9|86764.9|86814.5|86789.5|86830.9|86794.1|86780.5|86755.5|1650
1626447900000|2021-07-16 15:05:00|86812.5|86787.5|86787.1|86762.1|86825.3|86796.3|86768.8|86739.6|1510
1626448200000|2021-07-16 15:10:00|86787|86762|86816.5|86791.5|86821.4|86796.4|86782.6|86749.6|1312
1626448500000|2021-07-16 15:15:00|86816.6|86791.6|86815.3|86790.3|86873.4|86840.9|86810.5|86773.7|1460
1626448800000|2021-07-16 15:20:00|86814.6|86789.6|86794.3|86769.3|86819.9|86794.9|86784.7|86735.7|1181
1626449100000|2021-07-16 15:25:00|86795.1|86770.1|86813.7|86763.7|86813.7|86779|86770.1|86734.4|1441
1626449400000|2021-07-16 15:30:00|86812.3|86762.3|86727.5|86702.5|86824.3|86788.2|86726.9|86687|1587
1626449700000|2021-07-16 15:35:00|86728.3|86703.3|86745.8|86720.8|86761.8|86721|86711.3|86668.4|1415
1626450000000|2021-07-16 15:40:00|86745.9|86720.9|86794.9|86769.9|86811.9|86774.3|86744.8|86708.4|1327
1626450300000|2021-07-16 15:45:00|86794.8|86769.8|86796.4|86771.4|86832.4|86797.7|86790.6|86754.6|1417
1626450600000|2021-07-16 15:50:00|86796.3|86771.3|86783.1|86758.1|86818.1|86786.4|86776|86738.7|1195
1626450900000|2021-07-16 15:55:00|86783.5|86758.5|86788.3|86763.3|86792.9|86767.9|86771.6|86735.8|1089
1626451200000|2021-07-16 16:00:00|86789.3|86764.3|86765.1|86715.1|86802.7|86764.3|86764.5|86714.5|1208
1626451500000|2021-07-16 16:05:00|86765.3|86715.3|86751.8|86701.8|86766.9|86716.9|86750.3|86700.3|957
1626451800000|2021-07-16 16:10:00|86752|86702|86720.7|86670.7|86752|86702|86720|86670|942
1626452100000|2021-07-16 16:15:00|86720.6|86670.6|86737.7|86687.7|86740.8|86698|86701.5|86661.1|1042
1626452400000|2021-07-16 16:20:00|86739.5|86689.5|86735.6|86685.6|86741.9|86691.9|86725.8|86675.8|915
1626452700000|2021-07-16 16:25:00|86735.7|86685.7|86746.7|86696.7|86757.9|86707.9|86729.9|86679.9|1073
1626453000000|2021-07-16 16:30:00|86746.6|86696.6|86739.8|86689.8|86758.2|86708.2|86738.9|86688.9|989
1626453300000|2021-07-16 16:35:00|86739.7|86689.7|86765.6|86715.6|86765.9|86715.9|86739.4|86689.4|914
1626453600000|2021-07-16 16:40:00|86765.5|86715.5|86770.2|86720.2|86771.4|86725.1|86744.6|86705.3|1049
1626453900000|2021-07-16 16:45:00|86770|86720|86791.2|86741.2|86801.3|86751.3|86765.9|86715.9|1042
1626454200000|2021-07-16 16:50:00|86793.4|86743.4|86754.8|86704.8|86794.8|86744.8|86754.7|86704.7|1004
1626454500000|2021-07-16 16:55:00|86755.2|86705.2|86722.1|86672.1|86755.2|86705.2|86716.6|86666.6|947
1626454800000|2021-07-16 17:00:00|86722.7|86672.7|86713.9|86663.9|86732.7|86687|86711.2|86663.9|943
1626455100000|2021-07-16 17:05:00|86713.2|86663.2|86709.6|86659.6|86718.1|86668.1|86699.7|86649.7|931
1626455400000|2021-07-16 17:10:00|86709.4|86659.4|86703.8|86653.8|86714.5|86677.2|86692.8|86653|761
1626455700000|2021-07-16 17:15:00|86704.4|86654.4|86688.3|86638.3|86705.3|86663.7|86684.2|86634.2|754
1626456000000|2021-07-16 17:20:00|86688.4|86638.4|86698.7|86648.7|86704.6|86654.6|86687.4|86637.4|840
1626456300000|2021-07-16 17:25:00|86698.8|86648.8|86716.6|86666.6|86717.6|86667.6|86694|86644|1122
1626456600000|2021-07-16 17:30:00|86716.5|86666.5|86718.9|86668.9|86727.5|86689.2|86709.8|86659.8|990
1626456900000|2021-07-16 17:35:00|86718.8|86668.8|86727.5|86677.5|86728.2|86678.2|86698|86648|1274
1626457200000|2021-07-16 17:40:00|86726.2|86676.2|86732.6|86682.6|86738.6|86688.6|86721.8|86671.8|970
1626457500000|2021-07-16 17:45:00|86732.5|86682.5|86740.5|86690.5|86742.1|86696.1|86716.9|86678.8|822
1626457800000|2021-07-16 17:50:00|86740.8|86690.8|86750.7|86700.7|86753.7|86703.7|86734.6|86684.6|698
1626458100000|2021-07-16 17:55:00|86751.1|86701.1|86749.7|86724.7|86760.9|86725.1|86741.4|86697.1|728
1626458400000|2021-07-16 18:00:00|86749.8|86724.8|86776.7|86726.7|86796.5|86746.5|86749.4|86717.4|1161
1626458700000|2021-07-16 18:05:00|86778.2|86728.2|86757.3|86707.3|86778.8|86728.8|86735.7|86685.7|1177
1626459000000|2021-07-16 18:10:00|86756.6|86706.6|86749.8|86699.8|86762|86712|86746.6|86696.6|1054
1626459300000|2021-07-16 18:15:00|86749.6|86699.6|86771.3|86721.3|86774.1|86724.1|86748.2|86698.8|1138
1626459600000|2021-07-16 18:20:00|86771.4|86721.4|86776.2|86726.2|86777.6|86727.6|86763.5|86713.5|975
1626459900000|2021-07-16 18:25:00|86776.1|86726.1|86808.2|86758.2|86809.5|86759.5|86773.9|86723.9|1048
1626460200000|2021-07-16 18:30:00|86809|86759|86826.7|86776.7|86832.1|86782.1|86806.7|86756.7|1047
1626460500000|2021-07-16 18:35:00|86826.8|86776.8|86816|86766|86830.9|86780.9|86814|86764|985
1626460800000|2021-07-16 18:40:00|86815.7|86765.7|86804|86754|86816.4|86766.4|86797.1|86747.1|1208
1626461100000|2021-07-16 18:45:00|86803.9|86753.9|86799.4|86749.4|86818.6|86768.6|86799.2|86749.2|1212
1626461400000|2021-07-16 18:50:00|86799.3|86749.3|86814.7|86764.7|86814.8|86764.8|86791|86741|1010
1626461700000|2021-07-16 18:55:00|86814.5|86764.5|86834.3|86784.3|86840.1|86790.1|86781.4|86744.5|1290
1626462000000|2021-07-16 19:00:00|86834.1|86784.1|86841.1|86791.1|86841.7|86791.7|86832.7|86782.7|1076
1626462300000|2021-07-16 19:05:00|86841.2|86791.2|86882.3|86832.3|86885.6|86835.6|86829.9|86789.4|939
1626462600000|2021-07-16 19:10:00|86883.4|86833.4|86895.9|86845.9|86903.2|86853.2|86880.6|86830.6|1388
1626462900000|2021-07-16 19:15:00|86896|86846|86848.4|86798.4|86902.5|86852.5|86844.9|86794.9|1437
1626463200000|2021-07-16 19:20:00|86848.5|86798.5|86870|86820|86875.1|86825.1|86844.9|86794.9|1303
1626463500000|2021-07-16 19:25:00|86868.7|86818.7|86872|86822|86875.8|86825.8|86865.1|86815.1|1226
1626463800000|2021-07-16 19:30:00|86873.7|86823.7|86889.1|86839.1|86892.6|86842.6|86873.5|86823.5|890
1626464100000|2021-07-16 19:35:00|86888.9|86838.9|86881.1|86831.1|86893.7|86843.7|86872.4|86822.4|1078
1626464400000|2021-07-16 19:40:00|86880.5|86830.5|86886.8|86836.8|86890.1|86840.1|86874.2|86824.2|934
1626464700000|2021-07-16 19:45:00|86885.5|86835.5|86884|86834|86887.1|86837.1|86879.2|86829.2|728
1626465000000|2021-07-16 19:50:00|86883.6|86833.6|86885.6|86835.6|86901.1|86851.1|86879.1|86829.1|963
1626465300000|2021-07-16 19:55:00|86885.1|86835.1|86864.3|86814.3|86888.9|86838.9|86831.3|86781.3|1383
1626465600000|2021-07-16 20:00:00|86862.9|86812.9|86853.2|86803.2|86872.6|86822.6|86824.9|86774.9|1507
1626465900000|2021-07-16 20:05:00|86852.7|86802.7|86847.7|86797.7|86855|86805|86837.5|86787.5|832
1626466200000|2021-07-16 20:10:00|86848.1|86798.1|86847.7|86797.7|86852.2|86802.2|86844.1|86794.1|711
1626466500000|2021-07-16 20:15:00|86847.8|86797.8|86846.8|86796.8|86869.7|86819.7|86833.8|86783.8|1112
1626466800000|2021-07-16 20:20:00|86846.9|86796.9|86815.6|86765.6|86851.5|86801.5|86786.2|86715.5|1187
1626467100000|2021-07-16 20:25:00|86815.9|86765.9|86814.3|86764.3|86845.7|86779.5|86786.6|86709.2|2133
1626467400000|2021-07-16 20:30:00|86815.3|86765.3|86859.9|86755.9|86882.5|86808.1|86810.4|86714.1|1550
1626467700000|2021-07-16 20:35:00|86861.5|86757.5|86846|86742|86901|86797|86821.6|86717.6|1422
1626468000000|2021-07-16 20:40:00|86843.2|86739.2|86849.6|86745.6|86881.7|86800.5|86808.2|86715.5|1424
1626468300000|2021-07-16 20:45:00|86849.1|86745.1|86849.5|86755.3|86896.6|86794|86808.2|86726.7|457
1626468600000|2021-07-16 20:50:00|86832.4|86782.4|86859.2|86755.2|86935|86831|86814.1|86732.6|461
1626468900000|2021-07-16 20:55:00|86859.6|86755.6|86857.1|86753.1|86869.7|86766.9|86844.9|86740.9|206
1626638400000|2021-07-18 20:00:00|86857.5|86733.5|86857.5|86733.5|86857.5|86733.5|86857.5|86733.5|1
1626641400000|2021-07-18 20:50:00|86808.3|86679.3|86808.3|86679.3|86808.3|86679.3|86808.3|86679.3|1
1626641700000|2021-07-18 20:55:00|86759|86630|86808.3|86679.3|86808.3|86679.3|86759|86630|6
1626642300000|2021-07-18 21:05:00|86781.8|86652.8|86830.3|86701.3|86830.3|86701.3|86744.8|86615.8|11
1626642600000|2021-07-18 21:10:00|86744.8|86615.8|86810.4|86681.4|86846.1|86717.1|86716.2|86587.2|36
1626642900000|2021-07-18 21:15:00|86814|86685|86820.3|86691.3|86839.4|86710.4|86727.7|86598.7|249
1626643200000|2021-07-18 21:20:00|86815.5|86686.5|86810.7|86681.7|86816.7|86687.7|86742.5|86613.5|76
1626643500000|2021-07-18 21:25:00|86810.9|86681.9|86814.1|86685.1|86830.7|86701.7|86762.8|86633.8|102
1626643800000|2021-07-18 21:30:00|86815.3|86686.3|86812.1|86683.1|86839.9|86710.9|86749.2|86620.2|113
1626644100000|2021-07-18 21:35:00|86812.3|86683.3|86814.8|86685.8|86846|86717|86791.8|86662.8|54
1626644400000|2021-07-18 21:40:00|86825.7|86696.7|86820.7|86691.7|86825.7|86696.7|86792.1|86663.1|61
1626644700000|2021-07-18 21:45:00|86816.4|86687.4|86804.2|86675.2|86844.8|86715.8|86764.8|86635.8|100
1626645000000|2021-07-18 21:50:00|86811|86682|86809|86680|86842.3|86713.3|86750.5|86621.5|129
1626645300000|2021-07-18 21:55:00|86809.4|86680.4|86808.1|86679.1|86826.5|86697.5|86741.7|86612.7|103
1626645600000|2021-07-18 22:00:00|86776.7|86647.7|86911|86807|86911|86807|86751.1|86624.2|944
1626645900000|2021-07-18 22:05:00|86910.7|86806.7|86787.5|86683.5|86913.1|86809.1|86772.8|86668.8|718
1626646200000|2021-07-18 22:10:00|86787.7|86683.7|86841.6|86737.6|86859.1|86755.1|86787.7|86683.7|443
1626646500000|2021-07-18 22:15:00|86842.8|86738.8|86843.4|86739.4|86852.1|86748.1|86826.1|86722.1|323
1626646800000|2021-07-18 22:20:00|86843.6|86739.6|86864.9|86760.9|86870.5|86766.5|86825.5|86729.2|300
1626647100000|2021-07-18 22:25:00|86865.1|86761.1|86871.2|86767.2|86881.2|86780.3|86849.1|86745.1|370
1626647400000|2021-07-18 22:30:00|86873.2|86769.2|86852.8|86748.8|86883.7|86789.5|86844.5|86740.5|456
1626647700000|2021-07-18 22:35:00|86852.1|86748.1|86852.7|86748.7|86868.6|86764.6|86841.7|86737.7|313
1626648000000|2021-07-18 22:40:00|86850.9|86746.9|86848.4|86759.9|86859.5|86766.5|86820.6|86716.6|429
1626648300000|2021-07-18 22:45:00|86848.7|86759.6|86853.6|86749.6|86879.6|86775.6|86794.1|86690.1|649
1626648600000|2021-07-18 22:50:00|86854.3|86750.3|86827|86734.3|86895.7|86792.1|86813.9|86725.7|647
1626648900000|2021-07-18 22:55:00|86828.2|86735|86848.8|86750.3|86857.2|86755.2|86776.9|86704.3|594
1626649200000|2021-07-18 23:00:00|86847.3|86749.1|86829.4|86739.6|86861.4|86760.9|86813.4|86722.6|665
1626649500000|2021-07-18 23:05:00|86831|86738.4|86842.2|86738.2|86876.5|86772.5|86805.8|86719.2|755
1626649800000|2021-07-18 23:10:00|86842|86738|86855.7|86751.7|86877.3|86773.3|86827.4|86723.4|661
1626650100000|2021-07-18 23:15:00|86868.9|86765.6|86853.8|86753.1|86872.9|86774.3|86831.8|86727.8|643
1626650400000|2021-07-18 23:20:00|86853.5|86749.5|86865.3|86761.3|86882.4|86779.8|86838.7|86734.7|574
1626650700000|2021-07-18 23:25:00|86872.4|86768.4|86870.9|86766.9|86886.9|86782.9|86832.9|86728.9|662
1626651000000|2021-07-18 23:30:00|86868.8|86764.8|86885.2|86781.2|86896.7|86792.7|86844.4|86740.4|645
1626651300000|2021-07-18 23:35:00|86877.1|86773.1|86861.6|86768.4|86896.9|86794.5|86844.8|86744.3|712
1626651600000|2021-07-18 23:40:00|86858.8|86768.8|86847.7|86751.1|86881.2|86783.7|86827.9|86740.6|982
1626651900000|2021-07-18 23:45:00|86847.6|86750.6|86826.4|86743.5|86864.7|86771.7|86820.9|86731.9|809
1626652200000|2021-07-18 23:50:00|86825.8|86744.8|86842.9|86759.7|86853.4|86777.9|86822|86736.5|842
1626652500000|2021-07-18 23:55:00|86841.4|86760.2|86842.7|86765.3|86850.6|86777.9|86805.4|86739.4|861
1626652800000|2021-07-19 00:00:00|86842.6|86765.7|86844.7|86767.6|86869.2|86790.5|86824.6|86747|1199
1626653100000|2021-07-19 00:05:00|86845.4|86768|86862|86790|86872.6|86793.5|86814.4|86735|1192
1626653400000|2021-07-19 00:10:00|86860.7|86788.5|86860.6|86789.5|86876.8|86814.5|86835.6|86776|928
1626653700000|2021-07-19 00:15:00|86860.5|86788.1|86872.7|86795.7|86875.4|86805.7|86843.3|86777.2|834
1626654000000|2021-07-19 00:20:00|86874.4|86795.9|86870.2|86820.2|86890.6|86826.6|86851.7|86790.4|675
1626654300000|2021-07-19 00:25:00|86869.5|86819.5|86880.2|86830.2|86888.8|86832.5|86859.8|86809.3|910
1626654600000|2021-07-19 00:30:00|86879.9|86829.9|86879.6|86829.6|86888.7|86838.7|86870|86820|935
1626654900000|2021-07-19 00:35:00|86879.8|86829.8|86889.8|86839.8|86889.9|86839.9|86868.6|86815.5|902
1626655200000|2021-07-19 00:40:00|86889.5|86839.5|86884.2|86834.2|86903.4|86849.7|86876.6|86826.6|1169
1626655500000|2021-07-19 00:45:00|86885.2|86835.2|86896.7|86846.7|86903.4|86853.4|86878|86828|1280
1626655800000|2021-07-19 00:50:00|86896.1|86846.1|86900.5|86850.5|86932.1|86882.1|86895.1|86845.1|1531
1626656100000|2021-07-19 00:55:00|86900.3|86850.3|86910.9|86860.9|86952.1|86875.9|86900.2|86850.2|1455
1626656400000|2021-07-19 01:00:00|86910.8|86860.8|86841.5|86791.5|86913.6|86863.6|86835.2|86781.2|1535
1626656700000|2021-07-19 01:05:00|86842.4|86792.4|86879.1|86829.1|86912|86844.5|86838|86788|1803
1626657000000|2021-07-19 01:10:00|86880.4|86830.4|86909.9|86859.9|86917|86867|86874.5|86816.5|1252
1626657300000|2021-07-19 01:15:00|86909.7|86859.7|86894.1|86844.1|86910.9|86860.9|86880.9|86824.5|1266
1626657600000|2021-07-19 01:20:00|86893.9|86843.9|86896.1|86846.1|86903|86853|86889.4|86839.4|609
1626657900000|2021-07-19 01:25:00|86895.4|86845.4|86891.8|86841.8|86907.4|86857.4|86886.8|86836.8|785
1626658200000|2021-07-19 01:30:00|86890.6|86840.6|86903.3|86853.3|86906.4|86856.4|86881.4|86831.4|757
1626658500000|2021-07-19 01:35:00|86903.1|86853.1|86907.2|86857.2|86924|86874|86903.1|86853.1|903
1626658800000|2021-07-19 01:40:00|86907.3|86857.3|86917.9|86867.9|86920.3|86870.3|86900|86850|959
1626659100000|2021-07-19 01:45:00|86918.2|86868.2|86946.5|86896.5|86963.4|86913.4|86913.2|86863.2|1206
1626659400000|2021-07-19 01:50:00|86945.2|86895.2|86929.6|86879.6|86958.6|86908.6|86924.6|86874.6|1029
1626659700000|2021-07-19 01:55:00|86930.1|86880.1|86934.2|86884.2|86942.5|86892.5|86928.9|86878.9|874
1626660000000|2021-07-19 02:00:00|86934.5|86884.5|86930.5|86880.5|86945.3|86895.3|86912.9|86862.9|1100
1626660300000|2021-07-19 02:05:00|86930.6|86880.6|86931.8|86881.8|86942.2|86892.2|86921.5|86871.5|1150
1626660600000|2021-07-19 02:10:00|86930.5|86880.5|86918.9|86868.9|86940.2|86890.2|86911.8|86861.8|960
1626660900000|2021-07-19 02:15:00|86919|86869|86940.6|86890.6|86943.3|86893.3|86917.3|86867.3|918
1626661200000|2021-07-19 02:20:00|86940.7|86890.7|86942.4|86892.4|86946.2|86896.2|86933.2|86883.2|822
1626661500000|2021-07-19 02:25:00|86942.3|86892.3|86941.4|86891.4|86949|86899|86930.4|86880.4|899
1626661800000|2021-07-19 02:30:00|86941.2|86891.2|86943.2|86893.2|86952.3|86902.3|86934.6|86884.6|1185
1626662100000|2021-07-19 02:35:00|86942.8|86892.8|86937.3|86887.3|86945.3|86895.3|86929|86879|916
1626662400000|2021-07-19 02:40:00|86937.6|86887.6|86931.5|86881.5|86945.7|86895.7|86931.3|86881.3|812
1626662700000|2021-07-19 02:45:00|86935.8|86885.8|86928|86878|86948.7|86898.7|86922.9|86872.9|1100
1626663000000|2021-07-19 02:50:00|86927.6|86877.6|86926.6|86876.6|86934.4|86884.4|86917.7|86867.7|795
1626663300000|2021-07-19 02:55:00|86925.8|86875.8|86922|86872|86929.9|86879.9|86913.9|86863.9|891
1626663600000|2021-07-19 03:00:00|86922.3|86872.3|86922.6|86872.6|86933|86883|86919|86869|829
1626663900000|2021-07-19 03:05:00|86922.3|86872.3|86925.7|86875.7|86934.9|86884.9|86919.8|86869.8|1209
1626664200000|2021-07-19 03:10:00|86926.2|86876.2|86927.2|86877.2|86935.1|86885.1|86919.6|86869.6|982
1626664500000|2021-07-19 03:15:00|86926.8|86876.8|86917.1|86867.1|86936.3|86879|86908.7|86858.7|773
1626664800000|2021-07-19 03:20:00|86916.1|86866.1|86934.8|86884.8|86934.8|86884.8|86911|86861|695
1626665100000|2021-07-19 03:25:00|86932|86882|86918.4|86868.4|86936.9|86886.9|86915.2|86865.2|457
1626665400000|2021-07-19 03:30:00|86918.3|86868.3|86915.9|86865.9|86924.1|86874.1|86907.5|86857.5|826
1626665700000|2021-07-19 03:35:00|86916|86866|86920.8|86870.8|86924.8|86874.8|86907.9|86857.9|782
1626666000000|2021-07-19 03:40:00|86922.4|86872.4|86922.7|86872.7|86925.4|86875.4|86911.3|86861.3|683
1626666300000|2021-07-19 03:45:00|86922.6|86872.6|86920.6|86870.6|86925.9|86875.9|86910.1|86860.1|599
1626666600000|2021-07-19 03:50:00|86920.3|86870.3|86918.6|86868.6|86930.4|86880.4|86911.7|86861.7|458
1626666900000|2021-07-19 03:55:00|86917.3|86867.3|86917.9|86867.9|86926.5|86876.5|86911.6|86861.6|567
1626667200000|2021-07-19 04:00:00|86917.1|86867.1|86914.5|86864.5|86920.8|86870.8|86907.6|86857.6|597
1626667500000|2021-07-19 04:05:00|86914.6|86864.6|86912.6|86862.6|86917.7|86867.7|86908.1|86858.1|559
1626667800000|2021-07-19 04:10:00|86913|86863|86905.7|86855.7|86913.5|86863.5|86901.9|86851.9|445
1626668100000|2021-07-19 04:15:00|86905.3|86855.3|86905.1|86855.1|86911.8|86861.8|86900.1|86850.1|421
1626668400000|2021-07-19 04:20:00|86904.9|86854.9|86894.9|86844.9|86911.2|86861.2|86894.5|86844.5|457
1626668700000|2021-07-19 04:25:00|86895|86845|86895.2|86845.2|86901|86851|86889.8|86839.8|603
1626669000000|2021-07-19 04:30:00|86895.6|86845.6|86882.9|86832.9|86900.1|86850.1|86874.9|86824.9|719
1626669300000|2021-07-19 04:35:00|86882.7|86832.7|86883.7|86833.7|86890|86836.7|86861.4|86811.4|749
1626669600000|2021-07-19 04:40:00|86883.2|86833.2|86896.5|86846.5|86904.5|86854.5|86881.5|86831.5|691
1626669900000|2021-07-19 04:45:00|86895.9|86845.9|86908.1|86858.1|86912.7|86862.7|86895.9|86845.9|737
1626670200000|2021-07-19 04:50:00|86907.5|86857.5|86899.4|86849.4|86910.1|86860.1|86895.3|86845.3|720
1626670500000|2021-07-19 04:55:00|86899.1|86849.1|86900.6|86850.6|86912.6|86862.6|86866|86816|778
1626670800000|2021-07-19 05:00:00|86901|86851|86895.9|86845.9|86910.3|86860.3|86890|86840|1070
1626671100000|2021-07-19 05:05:00|86896.1|86846.1|86903.2|86853.2|86904.7|86854.7|86880.5|86830.5|1241
1626671400000|2021-07-19 05:10:00|86902.9|86852.9|86903.7|86853.7|86910.3|86860.3|86900.9|86850.9|833
1626671700000|2021-07-19 05:15:00|86904.3|86854.3|86911.3|86861.3|86914.6|86864.6|86903.3|86853.3|653
1626672000000|2021-07-19 05:20:00|86911.1|86861.1|86905|86855|86914|86864|86895.1|86845.1|761
1626672300000|2021-07-19 05:25:00|86905.3|86855.3|86902.5|86852.5|86905.7|86855.7|86897.9|86847.9|910
1626672600000|2021-07-19 05:30:00|86902.6|86852.6|86896.8|86846.8|86907.7|86857.7|86890.8|86840.8|1217
1626672900000|2021-07-19 05:35:00|86896.7|86846.7|86896.1|86846.1|86901.2|86851.2|86890.1|86840.1|1421
1626673200000|2021-07-19 05:40:00|86896.9|86846.9|86925.2|86875.2|86930.3|86880.3|86891.8|86841.8|1292
1626673500000|2021-07-19 05:45:00|86925.3|86875.3|86943.2|86893.2|86951.1|86901.1|86920.9|86870.9|1255
1626673800000|2021-07-19 05:50:00|86943.7|86893.7|86933.8|86883.8|86945.8|86895.8|86933.8|86883.8|765
1626674100000|2021-07-19 05:55:00|86933.5|86883.5|86946.6|86896.6|86959.3|86909.3|86928.3|86878.3|1176
1626674400000|2021-07-19 06:00:00|86946.4|86896.4|86928|86878|86960.1|86910.1|86913.9|86865.1|1186
1626674700000|2021-07-19 06:05:00|86928.1|86878.1|86929.1|86879.1|86934.8|86893.5|86905.6|86861.2|1048
1626675000000|2021-07-19 06:10:00|86929.2|86879.2|86940.9|86890.9|86957.7|86907.7|86925.4|86876.5|1080
1626675300000|2021-07-19 06:15:00|86940.8|86890.8|86933.6|86883.6|86952.2|86902.2|86928.1|86878.1|982
1626675600000|2021-07-19 06:20:00|86933.2|86883.2|86923|86873|86939.3|86889.3|86915|86865|996
1626675900000|2021-07-19 06:25:00|86923.1|86873.1|86933.7|86883.7|86939.2|86895.3|86909.8|86868.5|963
1626676200000|2021-07-19 06:30:00|86934.4|86884.4|86911.1|86886.1|86937.6|86899.6|86910.5|86872.4|849
1626676500000|2021-07-19 06:35:00|86911.4|86886.4|86933.2|86908.2|86947.6|86909.4|86905.1|86868.1|913
1626676800000|2021-07-19 06:40:00|86933.1|86908.1|86940.3|86915.3|86944.4|86918.2|86924.2|86892.9|965
1626677100000|2021-07-19 06:45:00|86940.2|86915.2|86937.7|86912.7|86946.2|86921.2|86912.2|86887.2|965
1626677400000|2021-07-19 06:50:00|86937.6|86912.6|86933.2|86908.2|86957.7|86932.7|86925.4|86900.4|1099
1626677700000|2021-07-19 06:55:00|86933.4|86908.4|86950.2|86925.2|86951.7|86926.7|86916.4|86891.4|1188
1626678000000|2021-07-19 07:00:00|86950.7|86925.7|87072.5|87047.5|87075|87050|86936.7|86911.7|1572
1626678300000|2021-07-19 07:05:00|87072.8|87047.8|87122.7|87097.7|87132.5|87107.5|87063.2|87038.2|1740
1626678600000|2021-07-19 07:10:00|87123.2|87098.2|87080.6|87055.6|87145.2|87120.2|87074.7|87049.7|1591
1626678900000|2021-07-19 07:15:00|87080.8|87055.8|87072.3|87047.3|87100.4|87075.4|87038|87013|1566
1626679200000|2021-07-19 07:20:00|87072.2|87047.2|87131.7|87106.7|87145.4|87120.4|87065.9|87040.9|1480
1626679500000|2021-07-19 07:25:00|87132.4|87107.4|87176.1|87151.1|87178.8|87153.8|87128.7|87103.7|1492
1626679800000|2021-07-19 07:30:00|87176.2|87151.2|87115.3|87090.3|87187.7|87162.7|87114.2|87089.2|1614
1626680100000|2021-07-19 07:35:00|87114.5|87089.5|87105.7|87080.7|87135.9|87110.9|87096.3|87071.3|1641
1626680400000|2021-07-19 07:40:00|87106.9|87081.9|87071.3|87046.3|87121.2|87096.2|87071.3|87046.3|1502
1626680700000|2021-07-19 07:45:00|87070.9|87045.9|87099.8|87074.8|87111.3|87086.3|87063.8|87038.8|1341
1626681000000|2021-07-19 07:50:00|87099.4|87074.4|87097|87072|87116.1|87091.1|87092.1|87067.1|1351
1626681300000|2021-07-19 07:55:00|87096.8|87071.8|87163|87138|87181.6|87156.6|87096.8|87071.8|1322
1626681600000|2021-07-19 08:00:00|87159|87134|87125.3|87100.3|87182.3|87157.3|87120.1|87095.1|1448
1626681900000|2021-07-19 08:05:00|87124.7|87099.7|87148.1|87123.1|87153.3|87128.3|87121.8|87096.8|1238
1626682200000|2021-07-19 08:10:00|87148.4|87123.4|87116.2|87091.2|87148.4|87123.4|87111.4|87086.4|1365
1626682500000|2021-07-19 08:15:00|87119.8|87094.8|87118.5|87093.5|87135.6|87110.6|87108|87083|1424
1626682800000|2021-07-19 08:20:00|87118.7|87093.7|87075.2|87050.2|87120.2|87095.2|87065.4|87040.4|1350
1626683100000|2021-07-19 08:25:00|87074.3|87049.3|87134.5|87109.5|87141.5|87116.5|87071.9|87046.9|1252
1626683400000|2021-07-19 08:30:00|87134.8|87109.8|87119.7|87094.7|87139.8|87114.8|87073.6|87048.6|1472
1626683700000|2021-07-19 08:35:00|87120|87095|87213.7|87188.7|87217.6|87192.6|87115.7|87090.7|1779
1626684000000|2021-07-19 08:40:00|87213.8|87188.8|87217.4|87192.4|87247.5|87222.5|87156.8|87131.8|1818
1626684300000|2021-07-19 08:45:00|87216.9|87191.9|87225.8|87200.8|87248.3|87223.3|87209.4|87184.4|1693
1626684600000|2021-07-19 08:50:00|87225.2|87200.2|87224.4|87199.4|87249.6|87224.6|87207.9|87182.9|1768
1626684900000|2021-07-19 08:55:00|87226.8|87201.8|87217|87192|87240.2|87215.2|87210.1|87185.1|1551
1626685200000|2021-07-19 09:00:00|87216.4|87191.4|87249.8|87224.8|87275.9|87250.9|87215.8|87190.8|1457
1626685500000|2021-07-19 09:05:00|87250.6|87225.6|87267.4|87242.4|87268.3|87243.3|87232.2|87207.2|1427
1626685800000|2021-07-19 09:10:00|87267.1|87242.1|87276.2|87251.2|87287|87262|87252.1|87227.1|1340
1626686100000|2021-07-19 09:15:00|87276.1|87251.1|87263.4|87238.4|87287|87262|87263.3|87238.3|1263
1626686400000|2021-07-19 09:20:00|87262.7|87237.7|87196.3|87171.3|87269.7|87244.7|87192.1|87167.1|1458
1626686700000|2021-07-19 09:25:00|87196.6|87171.6|87168.8|87143.8|87203.8|87178.8|87153.8|87128.8|1507
1626687000000|2021-07-19 09:30:00|87169.4|87144.4|87170.5|87145.5|87179.1|87154.1|87153.7|87128.7|1413
1626687300000|2021-07-19 09:35:00|87169.9|87144.9|87129.4|87104.4|87169.9|87144.9|87115.5|87090.5|1321
1626687600000|2021-07-19 09:40:00|87129.3|87104.3|87082.7|87057.7|87131|87106|87074.2|87049.2|1313
1626687900000|2021-07-19 09:45:00|87082.4|87057.4|87096.2|87071.2|87105.6|87080.6|87079.6|87054.6|1247
1626688200000|2021-07-19 09:50:00|87095.9|87070.9|87138.1|87113.1|87150.2|87125.2|87087.3|87062.3|1137
1626688500000|2021-07-19 09:55:00|87138.5|87113.5|87086.8|87061.8|87149|87124|87084.6|87059.6|1297
1626688800000|2021-07-19 10:00:00|87086.3|87061.3|87138.1|87113.1|87138.1|87113.1|87059.1|87034.1|1426
1626689100000|2021-07-19 10:05:00|87137.9|87112.9|87148.5|87123.5|87159.8|87134.8|87119.9|87094.9|1394
1626689400000|2021-07-19 10:10:00|87148.8|87123.8|87163.7|87138.7|87179.7|87154.7|87148|87123|1485
1626689700000|2021-07-19 10:15:00|87164.4|87139.4|87183|87158|87186.9|87161.9|87159.8|87134.8|1294
1626690000000|2021-07-19 10:20:00|87183.4|87158.4|87159.9|87134.9|87187|87162|87151.7|87126.7|1134
1626690300000|2021-07-19 10:25:00|87159.6|87134.6|87178.2|87153.2|87180.8|87155.8|87147.8|87122.8|1083
1626690600000|2021-07-19 10:30:00|87175.3|87150.3|87157.1|87132.1|87189|87164|87149.9|87124.9|1239
1626690900000|2021-07-19 10:35:00|87157.2|87132.2|87185.3|87160.3|87199.8|87174.8|87156.2|87131.2|1272
1626691200000|2021-07-19 10:40:00|87185.4|87160.4|87162.3|87137.3|87186.7|87161.7|87159.4|87134.4|1192
1626691500000|2021-07-19 10:45:00|87161.9|87136.9|87173|87148|87173.9|87148.9|87144.3|87119.3|1495
1626691800000|2021-07-19 10:50:00|87173.2|87148.2|87142.1|87117.1|87174|87149|87129.1|87104.1|1363
1626692100000|2021-07-19 10:55:00|87142.2|87117.2|87104.1|87079.1|87148.2|87123.2|87095.8|87070.8|1411
1626692400000|2021-07-19 11:00:00|87104.2|87079.2|87087.6|87062.6|87152.4|87127.4|87066.3|87041.3|1520
1626692700000|2021-07-19 11:05:00|87088.2|87063.2|87134.8|87109.8|87136.4|87111.4|87084.1|87059.1|1322
1626693000000|2021-07-19 11:10:00|87134.7|87109.7|87101.3|87076.3|87137.9|87112.9|87099.7|87074.7|1259
1626693300000|2021-07-19 11:15:00|87101.7|87076.7|87046.6|87021.6|87102.3|87077.3|87046.6|87021.6|1252
1626693600000|2021-07-19 11:20:00|87046.3|87021.3|87067.1|87042.1|87069|87044|87042.6|87017.6|1262
1626693900000|2021-07-19 11:25:00|87067|87042|87079|87054|87083.4|87058.4|87061.1|87036.1|1305
1626694200000|2021-07-19 11:30:00|87078.6|87053.6|87098.2|87073.2|87113.3|87088.3|87065.3|87040.3|1433
1626694500000|2021-07-19 11:35:00|87098.1|87073.1|87094.3|87069.3|87105.6|87080.6|87064.8|87039.8|1553
1626694800000|2021-07-19 11:40:00|87094|87069|87171.7|87146.7|87172.4|87147.4|87079.6|87054.6|1562
1626695100000|2021-07-19 11:45:00|87171.4|87146.4|87115.1|87090.1|87193|87168|87107.3|87082.3|1540
1626695400000|2021-07-19 11:50:00|87117.3|87092.3|87117.3|87092.3|87140.1|87115.1|87109.8|87084.8|1456
1626695700000|2021-07-19 11:55:00|87119|87094|87096.3|87071.3|87128.2|87103.2|87095.6|87070.6|1559
1626696000000|2021-07-19 12:00:00|87096.2|87071.2|87148.5|87123.5|87150.4|87125.4|87089.5|87064.5|1624
1626696300000|2021-07-19 12:05:00|87148.6|87123.6|87154.6|87129.6|87162.4|87137.4|87126.9|87101.9|1404
1626696600000|2021-07-19 12:10:00|87155|87130|87155.2|87130.2|87163.8|87138.8|87146.7|87121.7|1356
1626696900000|2021-07-19 12:15:00|87155.7|87130.7|87148.9|87123.9|87182|87157|87142.4|87117.4|1453
1626697200000|2021-07-19 12:20:00|87148.5|87123.5|87131.9|87106.9|87174.5|87149.5|87131.5|87106.5|1491
1626697500000|2021-07-19 12:25:00|87132|87107|87120.6|87095.6|87140.6|87115.6|87113.3|87088.3|1495
1626697800000|2021-07-19 12:30:00|87120.9|87095.9|87105|87080|87133.3|87108.3|87096.8|87071.8|1517
1626698100000|2021-07-19 12:35:00|87104.8|87079.8|87090.4|87065.4|87104.8|87079.8|87079.4|87054.4|1383
1626698400000|2021-07-19 12:40:00|87090.8|87065.8|87051.7|87026.7|87095.1|87070.1|87037.1|87012.1|1519
1626698700000|2021-07-19 12:45:00|87052.1|87027.1|86982.9|86957.9|87072|87047|86979.8|86954.8|1670
1626699000000|2021-07-19 12:50:00|86983.5|86958.5|86955.9|86930.9|86995.2|86970.2|86926.9|86901.9|1624
1626699300000|2021-07-19 12:55:00|86956.4|86931.4|86954.7|86929.7|86963.7|86938.7|86914.8|86889.8|1431
1626699600000|2021-07-19 13:00:00|86954.6|86929.6|87015.6|86990.6|87021.8|86996.8|86954.6|86929.6|1689
1626699900000|2021-07-19 13:05:00|87015.5|86990.5|86960.2|86935.2|87021.3|86996.3|86954|86929|1558
1626700200000|2021-07-19 13:10:00|86960.6|86935.6|86958.8|86933.8|86972.1|86947.1|86927.4|86902.4|1542
1626700500000|2021-07-19 13:15:00|86958.7|86933.7|86936.8|86911.8|86964.7|86939.7|86932.8|86907.8|1583
1626700800000|2021-07-19 13:20:00|86936.9|86911.9|86863.8|86838.8|86944.5|86919.5|86860.1|86835.1|1510
1626701100000|2021-07-19 13:25:00|86863.1|86838.1|86782.6|86757.6|86874.5|86849.5|86776.6|86751.6|1182
1626701400000|2021-07-19 13:30:00|86783.2|86758.2|86790.8|86765.8|86811.4|86786.4|86775.4|86750.4|1234
1626701700000|2021-07-19 13:35:00|86789.7|86764.7|86778.4|86753.4|86805|86780|86756.6|86731.6|1217
1626702000000|2021-07-19 13:40:00|86779.7|86754.7|86720.4|86695.4|86816.5|86791.5|86715.5|86690.5|1228
1626702300000|2021-07-19 13:45:00|86720.9|86695.9|86768.2|86743.2|86779.1|86754.1|86720.9|86695.9|1753
1626702600000|2021-07-19 13:50:00|86768.5|86743.5|86821.8|86796.8|86831.6|86806.6|86755|86730|1928
1626702900000|2021-07-19 13:55:00|86822|86797|86800|86775|86836.8|86811.8|86782.7|86757.7|1855
1626703200000|2021-07-19 14:00:00|86800.2|86775.2|86812.8|86787.8|86876.8|86851.8|86774|86749|1994
1626703500000|2021-07-19 14:05:00|86815.2|86790.2|86847.8|86822.8|86857.7|86832.7|86790.7|86765.7|1943
1626703800000|2021-07-19 14:10:00|86847.7|86822.7|86789|86764|86853.1|86828.1|86789|86764|1809
1626704100000|2021-07-19 14:15:00|86787.3|86762.3|86833|86808|86850.6|86825.6|86757.9|86732.9|1947
1626704400000|2021-07-19 14:20:00|86832.8|86807.8|86816.9|86791.9|86851.7|86826.7|86805|86780|1813
1626704700000|2021-07-19 14:25:00|86817.4|86792.4|86768.6|86743.6|86839|86814|86768.6|86743.6|1866
1626705000000|2021-07-19 14:30:00|86768.2|86743.2|86834.6|86809.6|86835.3|86810.3|86768.2|86743.2|1801
1626705300000|2021-07-19 14:35:00|86833.2|86808.2|86856.6|86831.6|86871.3|86846.3|86821|86796|1861
1626705600000|2021-07-19 14:40:00|86857.1|86832.1|86836.3|86811.3|86881.1|86856.1|86827.5|86802.5|1678
1626705900000|2021-07-19 14:45:00|86835.1|86810.1|86786.2|86761.2|86844.7|86819.7|86785.4|86760.4|1783
1626706200000|2021-07-19 14:50:00|86786.1|86761.1|86908.7|86883.7|86910|86885|86785.9|86760.9|1660
1626706500000|2021-07-19 14:55:00|86908.4|86883.4|86908.8|86883.8|86931.9|86906.9|86885.9|86860.9|1790
1626706800000|2021-07-19 15:00:00|86907.8|86882.8|86817|86792|86922.8|86897.8|86806.4|86781.4|1876
1626707100000|2021-07-19 15:05:00|86816.4|86791.4|86808.3|86783.3|86852.1|86827.1|86800.2|86775.2|1706
1626707400000|2021-07-19 15:10:00|86808.4|86783.4|86852|86827|86862.4|86837.4|86808.4|86783.4|1634
1626707700000|2021-07-19 15:15:00|86852.2|86827.2|86882.9|86857.9|86884.7|86859.7|86832|86807|1672
1626708000000|2021-07-19 15:20:00|86883.3|86858.3|86892.9|86867.9|86916.3|86891.3|86872.8|86847.8|1561
1626708300000|2021-07-19 15:25:00|86892.8|86867.8|86896.7|86871.7|86921.8|86896.8|86892.8|86867.8|1555
1626708600000|2021-07-19 15:30:00|86896.2|86871.2|86889.1|86864.1|86904.8|86879.8|86878.4|86853.4|1636
1626708900000|2021-07-19 15:35:00|86889.4|86864.4|86882.4|86857.4|86894.8|86869.8|86879.4|86854.4|1424
1626709200000|2021-07-19 15:40:00|86882.5|86857.5|86855.6|86830.6|86892.6|86867.6|86828.7|86803.7|1454
1626709500000|2021-07-19 15:45:00|86855.7|86830.7|86851.8|86826.8|86868.7|86843.7|86839|86814|1471
1626709800000|2021-07-19 15:50:00|86851.7|86826.7|86814.1|86789.1|86852.6|86827.6|86809.4|86784.4|1509
1626710100000|2021-07-19 15:55:00|86814.6|86789.6|86806|86781|86819.1|86794.1|86787.7|86762.7|1422
1626710400000|2021-07-19 16:00:00|86805.7|86780.7|86859.6|86834.6|86859.6|86834.6|86805.7|86780.7|1411
1626710700000|2021-07-19 16:05:00|86859.3|86834.3|86854.7|86829.7|86865.4|86840.4|86836.5|86811.5|1283
1626711000000|2021-07-19 16:10:00|86854.9|86829.9|86837.9|86812.9|86856.5|86831.5|86833.6|86808.6|1363
1626711300000|2021-07-19 16:15:00|86837.7|86812.7|86852.5|86827.5|86862.9|86837.9|86833.2|86808.2|1191
1626711600000|2021-07-19 16:20:00|86851.8|86826.8|86843.1|86818.1|86866.7|86841.7|86841.6|86816.6|1154
1626711900000|2021-07-19 16:25:00|86842.4|86817.4|86815.1|86790.1|86844.8|86819.8|86812.1|86787.1|1169
1626712200000|2021-07-19 16:30:00|86815|86790|86850.4|86825.4|86855.8|86830.8|86814.9|86789.9|1229
1626712500000|2021-07-19 16:35:00|86850.7|86825.7|86865|86840|86867.1|86842.1|86849.5|86824.5|1128
1626712800000|2021-07-19 16:40:00|86864.9|86839.9|86889.8|86864.8|86902.1|86877.1|86861|86836|1366
1626713100000|2021-07-19 16:45:00|86889.3|86864.3|86887.3|86862.3|86892.2|86867.2|86864.9|86839.9|1291
1626713400000|2021-07-19 16:50:00|86887.5|86862.5|86897.1|86872.1|86908.5|86883.5|86883.1|86858.1|1351
1626713700000|2021-07-19 16:55:00|86897.2|86872.2|86896.6|86871.6|86916.9|86891.9|86893.7|86868.7|1404
1626714000000|2021-07-19 17:00:00|86897.2|86872.2|86893.9|86868.9|86907.6|86882.6|86875.1|86850.1|1401
1626714300000|2021-07-19 17:05:00|86894|86869|86892.8|86867.8|86908.4|86883.4|86879.5|86854.5|1219
1626714600000|2021-07-19 17:10:00|86893.3|86868.3|86873.7|86848.7|86898.7|86873.7|86860.7|86835.7|1331
1626714900000|2021-07-19 17:15:00|86874.9|86849.9|86878.1|86853.1|86880.3|86855.3|86866.3|86841.3|1094
1626715200000|2021-07-19 17:20:00|86878|86853|86876.7|86851.7|86885.1|86860.1|86870|86845|1100
1626715500000|2021-07-19 17:25:00|86876.2|86851.2|86918.6|86893.6|86918.6|86893.6|86875|86850|1270
1626715800000|2021-07-19 17:30:00|86918.9|86893.9|86931.8|86906.8|86938.2|86913.2|86917.8|86892.8|1150
1626716100000|2021-07-19 17:35:00|86931.5|86906.5|86941|86916|86947.5|86922.5|86931|86906|1053
1626716400000|2021-07-19 17:40:00|86940.6|86915.6|86939.5|86914.5|86959|86934|86935.1|86910.1|1116
1626716700000|2021-07-19 17:45:00|86939.3|86914.3|86947|86922|86950.8|86925.8|86918.6|86893.6|1245
1626717000000|2021-07-19 17:50:00|86946.9|86921.9|86945.8|86920.8|86961.7|86936.7|86942.4|86917.4|1314
1626717300000|2021-07-19 17:55:00|86946.1|86921.1|86953|86928|86954.3|86929.3|86923|86898|1262
1626717600000|2021-07-19 18:00:00|86953.8|86928.8|86915.7|86890.7|86979.7|86954.7|86914.1|86889.1|1417
1626717900000|2021-07-19 18:05:00|86914.9|86889.9|86932.6|86907.6|86933.4|86908.4|86910.7|86885.7|1161
1626718200000|2021-07-19 18:10:00|86932.2|86907.2|86929.1|86904.1|86943.1|86918.1|86923.8|86898.8|1243
1626718500000|2021-07-19 18:15:00|86928|86903|86874.4|86849.4|86928|86903|86872.2|86843.7|1113
1626718800000|2021-07-19 18:20:00|86874.3|86849.3|86881|86856|86889.7|86864.7|86867.1|86842.1|1293
1626719100000|2021-07-19 18:25:00|86880.6|86855.6|86864.4|86839.4|86881.2|86856.2|86853.4|86828.4|1232
1626719400000|2021-07-19 18:30:00|86864.6|86839.6|86887.3|86862.3|86889.7|86864.7|86864.3|86839.3|1154
1626719700000|2021-07-19 18:35:00|86887.4|86862.4|86921|86896|86932.1|86907.1|86882.8|86857.8|1162
1626720000000|2021-07-19 18:40:00|86920.7|86895.7|86931.4|86906.4|86941.4|86916.4|86920.1|86895.1|1036
1626720300000|2021-07-19 18:45:00|86931.5|86906.5|86925.7|86900.7|86937|86912|86920.7|86895.7|1004
1626720600000|2021-07-19 18:50:00|86925.6|86900.6|86943.3|86918.3|86945.7|86920.7|86919.9|86894.9|1062
1626720900000|2021-07-19 18:55:00|86943.2|86918.2|86969.7|86944.7|86972.4|86947.4|86929.4|86904.4|1427
1626721200000|2021-07-19 19:00:00|86970.2|86945.2|86953.5|86928.5|86970.2|86945.2|86949|86924|1279
1626721500000|2021-07-19 19:05:00|86953.6|86928.6|86961.2|86936.2|86965.1|86940.1|86951.9|86926.9|1233
1626721800000|2021-07-19 19:10:00|86961.3|86936.3|86950.7|86925.7|86966.4|86941.4|86945.4|86920.4|1151
1626722100000|2021-07-19 19:15:00|86951.2|86926.2|86954.3|86929.3|86964.2|86939.2|86948.1|86923.1|1189
1626722400000|2021-07-19 19:20:00|86954.5|86929.5|86960|86935|86964.7|86939.7|86952.6|86927.6|959
1626722700000|2021-07-19 19:25:00|86960.1|86935.1|86959.8|86934.8|86962.5|86937.5|86949.6|86924.6|973
1626723000000|2021-07-19 19:30:00|86959.9|86934.9|86947.3|86922.3|86960.2|86935.2|86945.3|86920.3|1029
1626723300000|2021-07-19 19:35:00|86947.8|86922.8|86945.6|86920.6|86951.1|86926.1|86941.5|86916.5|1096
1626723600000|2021-07-19 19:40:00|86945.5|86920.5|86933.1|86908.1|86947.1|86922.1|86921|86896|784
1626723900000|2021-07-19 19:45:00|86933|86908|86930.4|86905.4|86949.7|86924.7|86928|86903|963
1626724200000|2021-07-19 19:50:00|86930.7|86905.7|86912.5|86887.5|86937.9|86912.9|86908.5|86868.4|1188
1626724500000|2021-07-19 19:55:00|86911.8|86886.8|86912.3|86887.3|86937.4|86912.4|86911|86886|1197
1626724800000|2021-07-19 20:00:00|86911.7|86886.7|86913.9|86888.9|86928.7|86903|86904.9|86865.8|1282
1626725100000|2021-07-19 20:05:00|86914.2|86889.2|86920.1|86895.1|86924.2|86899.2|86913.3|86888.3|792
1626725400000|2021-07-19 20:10:00|86920.4|86895.4|86910.8|86885.8|86920.4|86895.4|86900.1|86875.1|922
1626725700000|2021-07-19 20:15:00|86911|86886|86915.7|86890.7|86921.5|86896.5|86905.9|86880.9|898
1626726000000|2021-07-19 20:20:00|86915.1|86890.1|86906.5|86881.5|86922.3|86897.3|86899.8|86874.8|1194
1626726300000|2021-07-19 20:25:00|86906.7|86881.7|86888.9|86863.9|86911.8|86885.5|86886.4|86846.5|826
1626726600000|2021-07-19 20:30:00|86888.1|86863.1|86898.3|86848.3|86933.3|86883.3|86872.5|86836.1|1308
1626726900000|2021-07-19 20:35:00|86897.4|86847.4|86884.3|86834.3|86899.5|86857.7|86866.1|86830.5|727
1626727200000|2021-07-19 20:40:00|86883.3|86833.3|86871.1|86821.1|86887.7|86849.1|86854|86814.7|780
1626727500000|2021-07-19 20:45:00|86873.3|86823.3|86876.5|86826.5|86881.7|86843.4|86854.2|86816|1291
1626727800000|2021-07-19 20:50:00|86876.3|86826.3|86885.8|86835.8|86901.6|86851.6|86870.1|86820.1|1420
1626728100000|2021-07-19 20:55:00|86884.8|86834.8|86922|86818|86926.4|86853.4|86883.8|86813.8|629
1626728400000|2021-07-19 21:00:00|86924.8|86820.8|86939.1|86835.1|86955.6|86851.6|86914.8|86810.8|78
1626728700000|2021-07-19 21:05:00|86941.7|86837.7|86937.6|86833.6|86971|86867|86934.1|86830.1|105
1626729000000|2021-07-19 21:10:00|86936.5|86832.5|86963.1|86859.1|86971|86867|86905.2|86801.2|191
1626729300000|2021-07-19 21:15:00|86964.3|86860.3|86974.4|86870.4|86987.2|86883.2|86952.7|86848.7|170
1626729600000|2021-07-19 21:20:00|86974.6|86870.6|86983.8|86879.8|86984.4|86880.4|86944.2|86840.2|229
1626729900000|2021-07-19 21:25:00|86980.3|86876.3|86963.6|86859.6|86984|86880|86957.2|86853.2|153
1626730200000|2021-07-19 21:30:00|86963|86859|86937|86833|86975.2|86871.2|86934.4|86830.4|305
1626730500000|2021-07-19 21:35:00|86932.8|86828.8|86958.2|86854.2|86965.4|86861.4|86927.9|86823.9|236
1626730800000|2021-07-19 21:40:00|86959|86855|86955.8|86851.8|86962.8|86858.8|86942.6|86838.6|213
1626731100000|2021-07-19 21:45:00|86957.2|86853.2|86959.1|86855.1|86963.6|86859.6|86936.3|86832.3|287
1626731400000|2021-07-19 21:50:00|86959|86855|86975.7|86871.7|86978.4|86874.4|86944.3|86840.3|378
1626731700000|2021-07-19 21:55:00|86975.8|86871.8|86976.4|86872.4|86989|86885|86959.9|86855.9|544
1626732000000|2021-07-19 22:00:00|86978.6|86874.6|86920.7|86816.7|86984.6|86880.6|86897.9|86793.9|872
1626732300000|2021-07-19 22:05:00|86931.9|86827.9|86936.6|86832.6|86940|86836|86916|86812|360
1626732600000|2021-07-19 22:10:00|86936.7|86832.7|86938.8|86834.8|86943.6|86839.6|86926|86822|327
1626732900000|2021-07-19 22:15:00|86937.4|86833.4|86939.5|86835.5|86948.2|86845.3|86927.2|86823.2|285
1626733200000|2021-07-19 22:20:00|86940|86836|86948.4|86844.5|86962.5|86858.5|86937.6|86833.6|372
1626733500000|2021-07-19 22:25:00|86951.5|86847.5|86945.3|86841.3|86955.3|86851.3|86936.3|86832.3|243
1626733800000|2021-07-19 22:30:00|86945.2|86841.2|86945.4|86841.4|86951.9|86847.9|86937|86833|235
1626734100000|2021-07-19 22:35:00|86945.5|86841.5|86952.4|86848.4|86957.8|86853.8|86933.1|86829.1|344
1626734400000|2021-07-19 22:40:00|86952.6|86848.6|86948.2|86844.2|86960.4|86857.7|86946.1|86842.1|351
1626734700000|2021-07-19 22:45:00|86949.9|86845.9|86958|86878.6|86968.8|86882.8|86945.3|86841.3|727
1626735000000|2021-07-19 22:50:00|86956.6|86880.2|86964.2|86879.3|86975.9|86907.6|86942.9|86868.5|1107
1626735300000|2021-07-19 22:55:00|86964.7|86879.8|86974.7|86893.7|86978.8|86911.9|86945.5|86872.8|1314
1626735600000|2021-07-19 23:00:00|86974.6|86893.6|86955.2|86905.2|86977.6|86918.3|86944.7|86884.2|1385
1626735900000|2021-07-19 23:05:00|86955.3|86905.3|86951.8|86874.1|86984.5|86916.5|86931|86861.9|1209
1626736200000|2021-07-19 23:10:00|86953.6|86871.9|86954.9|86879.7|86974.6|86890.7|86895.1|86840.7|860
1626736500000|2021-07-19 23:15:00|86955.3|86876.8|86973.7|86893|86999.3|86914.4|86923.5|86850.8|941
1626736800000|2021-07-19 23:20:00|86972.2|86893.5|86949.1|86899.1|86985.4|86933.4|86933|86862.3|784
1626737100000|2021-07-19 23:25:00|86948.7|86898.7|86950.9|86900.9|86962.1|86908.2|86948.2|86886.5|500
1626737400000|2021-07-19 23:30:00|86951.2|86901.2|86961.8|86911.8|86963|86913|86948.1|86889.7|482
1626737700000|2021-07-19 23:35:00|86961.9|86911.9|86964.6|86914.6|86966.8|86916.8|86957.8|86907.8|417
1626738000000|2021-07-19 23:40:00|86963.3|86913.3|86973|86923|86975.1|86925.1|86961.5|86911.5|408
1626738300000|2021-07-19 23:45:00|86973.5|86923.5|86973.1|86923.1|86978.6|86928.6|86960.4|86910.4|554
1626738600000|2021-07-19 23:50:00|86973.6|86923.6|86973.4|86923.4|86983.7|86926.8|86967.3|86909.7|473
1626738900000|2021-07-19 23:55:00|86974.1|86924.1|86960.4|86910.4|86987|86937|86952.7|86888.4|637
1626739200000|2021-07-20 00:00:00|86960.5|86910.5|86926.4|86876.4|86980.2|86923.8|86925.1|86863.5|1092
1626739500000|2021-07-20 00:05:00|86926.6|86876.6|86893.6|86843.6|86944.2|86882.7|86883.2|86833.2|1246
1626739800000|2021-07-20 00:10:00|86893.3|86843.3|86915.6|86865.6|86933.7|86883.7|86892.5|86842.5|1022
1626740100000|2021-07-20 00:15:00|86915.2|86865.2|86916.3|86866.3|86922.2|86872.2|86897|86847|766
1626740400000|2021-07-20 00:20:00|86916.7|86866.7|86874|86824|86921.3|86871.3|86872.7|86822.7|712
1626740700000|2021-07-20 00:25:00|86873.9|86823.9|86876.5|86826.5|86881.2|86831.2|86864.8|86814.8|604
1626741000000|2021-07-20 00:30:00|86876.1|86826.1|86883.4|86833.4|86885.3|86835.3|86870.1|86820.1|598
1626741300000|2021-07-20 00:35:00|86883.2|86833.2|86890.1|86840.1|86896.1|86846.1|86882.7|86832.7|539
1626741600000|2021-07-20 00:40:00|86890.2|86840.2|86880.6|86830.6|86892.5|86842.5|86878.8|86828.8|584
1626741900000|2021-07-20 00:45:00|86881.2|86831.2|86913.6|86863.6|86913.6|86863.6|86881|86831|651
1626742200000|2021-07-20 00:50:00|86912.9|86862.9|86890.1|86840.1|86912.9|86862.9|86889.3|86839.3|931
1626742500000|2021-07-20 00:55:00|86889.6|86839.6|86902.5|86852.5|86915.3|86865.3|86889.6|86839.6|761
1626742800000|2021-07-20 01:00:00|86902.4|86852.4|86909.4|86859.4|86913.1|86863.1|86894.8|86844.8|1099
1626743100000|2021-07-20 01:05:00|86909.7|86859.7|86914|86864|86922.2|86872.2|86904.1|86854.1|868
1626743400000|2021-07-20 01:10:00|86914.2|86864.2|86904.1|86854.1|86920.2|86870.2|86902.6|86852.6|796
1626743700000|2021-07-20 01:15:00|86904|86854|86892.5|86842.5|86908.2|86858.2|86885.7|86835.7|815
1626744000000|2021-07-20 01:20:00|86892.4|86842.4|86888.3|86838.3|86900.2|86850.2|86885.2|86835.2|749
1626744300000|2021-07-20 01:25:00|86887.4|86837.4|86887.5|86837.5|86894.5|86844.5|86880.1|86830.1|682
1626744600000|2021-07-20 01:30:00|86887.9|86837.9|86882.9|86832.9|86888.6|86838.6|86874.6|86824.6|980
1626744900000|2021-07-20 01:35:00|86883.3|86833.3|86891.2|86841.2|86896.8|86846.8|86880.1|86830.1|980
1626745200000|2021-07-20 01:40:00|86891.3|86841.3|86890|86840|86894.9|86844.9|86887.7|86837.7|833
1626745500000|2021-07-20 01:45:00|86889.9|86839.9|86894.6|86844.6|86900.5|86850.5|86885.3|86835.3|857
1626745800000|2021-07-20 01:50:00|86894.5|86844.5|86886.5|86836.5|86897.1|86847.1|86881.8|86831.8|943
1626746100000|2021-07-20 01:55:00|86886.7|86836.7|86870.8|86820.8|86887.6|86837.6|86868.6|86818.6|918
1626746400000|2021-07-20 02:00:00|86870.9|86820.9|86865.1|86815.1|86874.2|86834.9|86849.8|86812.4|1033
1626746700000|2021-07-20 02:05:00|86866.4|86816.4|86877.9|86827.9|86892.2|86848.9|86864.3|86814.3|1224
1626747000000|2021-07-20 02:10:00|86877|86827|86865.5|86815.5|86879.2|86838.8|86859|86811.8|906
1626747300000|2021-07-20 02:15:00|86866.2|86816.2|86859.7|86809.7|86874|86836.8|86849.4|86807.1|1015
1626747600000|2021-07-20 02:20:00|86858.7|86808.7|86867.3|86817.3|86869.1|86829.7|86841.8|86801.7|1008
1626747900000|2021-07-20 02:25:00|86867.5|86817.5|86835.5|86785.5|86869.2|86819.2|86828.5|86784.7|983
1626748200000|2021-07-20 02:30:00|86835.2|86785.2|86834.7|86784.7|86839.9|86798.3|86813.4|86763.4|1159
1626748500000|2021-07-20 02:35:00|86835|86785|86835.4|86785.4|86840|86790|86822.9|86772.9|836
1626748800000|2021-07-20 02:40:00|86835.3|86785.3|86842.9|86792.9|86861|86811|86829.9|86779.9|1188
1626749100000|2021-07-20 02:45:00|86843.1|86793.1|86841.3|86791.3|86854.9|86804.9|86841.3|86791.3|1062
1626749400000|2021-07-20 02:50:00|86842.7|86792.7|86870.6|86820.6|86872|86822|86840.7|86790.7|940
1626749700000|2021-07-20 02:55:00|86870.4|86820.4|86875.7|86850.7|86889|86850.7|86863.6|86813.6|1209
1626750000000|2021-07-20 03:00:00|86875.6|86850.6|86894.4|86844.4|86901.5|86863|86872.6|86830.7|1017
1626750300000|2021-07-20 03:05:00|86894.8|86844.8|86919.8|86869.8|86921.3|86881.3|86881.7|86844.8|922
1626750600000|2021-07-20 03:10:00|86920|86870|86907.1|86882.1|86920.2|86884.5|86902.4|86866.6|730
1626750900000|2021-07-20 03:15:00|86907|86882|86928.3|86878.3|86929.2|86891.1|86904.7|86873.5|585
1626751200000|2021-07-20 03:20:00|86928.4|86878.4|86905.3|86880.3|86929.6|86895|86902|86868.7|662
1626751500000|2021-07-20 03:25:00|86905.4|86880.4|86935.8|86885.8|86949.7|86899.7|86905.1|86858.6|1246
1626751800000|2021-07-20 03:30:00|86935.9|86885.9|86951.2|86901.2|86954.9|86904.9|86922.1|86880.1|1249
1626752100000|2021-07-20 03:35:00|86950.9|86900.9|86926.8|86876.8|86951.3|86901.3|86922.8|86872.8|1187
1626752400000|2021-07-20 03:40:00|86925.4|86875.4|86924.2|86874.2|86930.5|86880.5|86910.6|86860.6|1388
1626752700000|2021-07-20 03:45:00|86922.7|86872.7|86925.5|86875.5|86933.7|86883.7|86913.8|86863.8|1129
1626753000000|2021-07-20 03:50:00|86925.4|86875.4|86931.3|86881.3|86933.7|86883.7|86921|86871|1022
1626753300000|2021-07-20 03:55:00|86931.7|86881.7|86935.4|86885.4|86947.4|86909|86917.8|86879|1019
1626753600000|2021-07-20 04:00:00|86936|86886|86943.4|86893.4|86946|86908.5|86922.9|86884.7|870
1626753900000|2021-07-20 04:05:00|86944.1|86894.1|86952.3|86902.3|86958.5|86918|86932.7|86894.1|750
1626754200000|2021-07-20 04:10:00|86952.2|86902.2|86963.7|86913.7|86972.9|86922.9|86934.4|86896.6|803
1626754500000|2021-07-20 04:15:00|86963.8|86913.8|86982.1|86932.1|86982.3|86932.3|86960.3|86910.3|1105
1626754800000|2021-07-20 04:20:00|86982.6|86932.6|86970.3|86920.3|86982.6|86932.6|86964.8|86914.8|1002
1626755100000|2021-07-20 04:25:00|86970.4|86920.4|86966.8|86916.8|86977.8|86927.8|86959.4|86909.4|919
1626755400000|2021-07-20 04:30:00|86968.5|86918.5|86961|86911|86971.7|86924.5|86946|86907.7|882
1626755700000|2021-07-20 04:35:00|86960.6|86910.6|86949.3|86924.3|86965.6|86926|86941.9|86900.1|908
1626756000000|2021-07-20 04:40:00|86949.8|86924.8|86937.3|86912.3|86965.3|86926.7|86936.7|86900.9|806
1626756300000|2021-07-20 04:45:00|86937.8|86912.8|86953.9|86903.9|86956|86917.6|86934.6|86896.6|796
1626756600000|2021-07-20 04:50:00|86954|86904|86959.5|86909.5|86965|86915|86949.7|86899.7|810
1626756900000|2021-07-20 04:55:00|86959.6|86909.6|86969.1|86919.1|86972.9|86931.4|86953.3|86904.8|786
1626757200000|2021-07-20 05:00:00|86968.9|86918.9|86958.2|86933.2|86987.8|86947.4|86950.4|86908.1|1223
1626757500000|2021-07-20 05:05:00|86958.4|86933.4|86965.7|86940.7|86979.2|86941.7|86956.9|86915.3|1109
1626757800000|2021-07-20 05:10:00|86965.8|86940.8|86973.1|86948.1|86987.1|86951.8|86965.1|86928.7|867
1626758100000|2021-07-20 05:15:00|86973.6|86948.6|87038.4|86988.4|87044.1|86998.5|86972.6|86947.6|1197
1626758400000|2021-07-20 05:20:00|87038.6|86988.6|87008.2|86983.2|87041.2|86996.3|87005|86980|1022
1626758700000|2021-07-20 05:25:00|87008.1|86983.1|87014.7|86989.7|87030.6|86995.2|87007.5|86970.4|933
1626759000000|2021-07-20 05:30:00|87014.9|86989.9|87013|86988|87019.6|86994.6|87009.2|86984.2|866
1626759300000|2021-07-20 05:35:00|87012.9|86987.9|87024.4|86999.4|87026.8|87001.8|87011.6|86986.6|913
1626759600000|2021-07-20 05:40:00|87024|86999|87025.2|87000.2|87037.9|87005.6|87018.6|86986.8|747
1626759900000|2021-07-20 05:45:00|87025.5|87000.5|87018.6|86993.6|87044|87008.1|87017.9|86986.3|737
1626760200000|2021-07-20 05:50:00|87018|86993|87033.7|86983.7|87035.2|86999.2|87015.9|86980.4|683
1626760500000|2021-07-20 05:55:00|87034|86984|87033.7|86983.7|87036.7|86994.9|87009|86967.1|1163
1626760800000|2021-07-20 06:00:00|87035.5|86985.5|86996.1|86971.1|87041.4|87016.4|86994.2|86969.2|1303
1626761100000|2021-07-20 06:05:00|86995.4|86970.4|87016.7|86991.7|87023.8|86998.8|86995.4|86970.4|926
1626761400000|2021-07-20 06:10:00|87016.5|86991.5|87055.7|87030.7|87056|87031|87012.8|86987.8|1168
1626761700000|2021-07-20 06:15:00|87055.9|87030.9|87018.6|86993.6|87057.7|87032.7|87016.7|86991.7|1042
1626762000000|2021-07-20 06:20:00|87018.7|86993.7|87031|87006|87034.5|87009.5|87002|86977|1161
1626762300000|2021-07-20 06:25:00|87031.1|87006.1|87009.7|86984.7|87042|87017|87004.2|86979.2|1220
1626762600000|2021-07-20 06:30:00|87009.8|86984.8|86990.6|86965.6|87032.4|87007.4|86981.5|86956.5|1252
1626762900000|2021-07-20 06:35:00|86990.9|86965.9|87011.4|86986.4|87020.2|86995.2|86987.6|86962.6|1160
1626763200000|2021-07-20 06:40:00|87011.5|86986.5|87000.8|86975.8|87028.5|87003.5|86987.3|86962.3|1214
1626763500000|2021-07-20 06:45:00|87001|86976|87033|87008|87040.7|87015.7|86993.9|86968.9|1347
1626763800000|2021-07-20 06:50:00|87036.5|87011.5|87058.1|87033.1|87061.2|87036.2|87024|86999|1228
1626764100000|2021-07-20 06:55:00|87058.3|87033.3|87036.1|87011.1|87060|87035|87030.6|87005.6|1478
1626764400000|2021-07-20 07:00:00|87036.6|87011.6|87064.4|87039.4|87083|87058|87026.9|87001.9|1731
1626764700000|2021-07-20 07:05:00|87064|87039|86987.5|86962.5|87073.8|87048.8|86970.3|86945.3|1667
1626765000000|2021-07-20 07:10:00|86988.2|86963.2|86947.3|86922.3|86998.1|86973.1|86807.9|86703.9|1760
1626765300000|2021-07-20 07:15:00|86947.2|86922.2|86969|86944|86977.6|86952.6|86928.3|86897|1559
1626765600000|2021-07-20 07:20:00|86968.3|86943.3|87006.2|86981.2|87006.5|86981.5|86941.1|86916.1|1453
1626765900000|2021-07-20 07:25:00|87006.4|86981.4|87021.7|86996.7|87093.6|87068.6|87006.3|86981.3|1619
1626766200000|2021-07-20 07:30:00|87022.1|86997.1|87005.8|86980.8|87051.2|87026.2|87001.3|86976.3|1508
1626766500000|2021-07-20 07:35:00|87004|86979|87041|87016|87041.6|87016.6|86988.6|86963.6|1407
1626766800000|2021-07-20 07:40:00|87040.1|87015.1|87013.3|86988.3|87061.2|87036.2|87008.6|86983.6|1496
1626767100000|2021-07-20 07:45:00|87013.2|86988.2|86882.5|86857.5|87017.5|86992.5|86880.3|86855.3|1565
1626767400000|2021-07-20 07:50:00|86882.7|86857.7|86949.8|86924.8|86958.8|86933.8|86882.7|86857.7|1396
1626767700000|2021-07-20 07:55:00|86949.6|86924.6|87079.7|87054.7|87099.4|87054.8|86941.4|86916.4|1622
1626768000000|2021-07-20 08:00:00|87080|87055|86960.2|86935.2|87082.9|87057.9|86955.2|86917|1504
1626768300000|2021-07-20 08:05:00|86961.4|86936.4|86983.3|86958.3|86995.1|86970.1|86940.3|86915.3|1581
1626768600000|2021-07-20 08:10:00|86983.2|86958.2|86930.1|86905.1|87002.4|86977.4|86927.6|86902.6|1637
1626768900000|2021-07-20 08:15:00|86929.2|86904.2|86924.1|86899.1|86946.4|86921.4|86914.4|86889.4|1477
1626769200000|2021-07-20 08:20:00|86924.2|86899.2|86912.6|86887.6|86936.1|86911.1|86903.8|86878.8|1320
1626769500000|2021-07-20 08:25:00|86911.8|86886.8|86918.2|86893.2|86928.6|86903.6|86895.5|86870.5|1480
1626769800000|2021-07-20 08:30:00|86918.1|86893.1|86957.8|86932.8|86965|86940|86908.4|86883.4|1463
1626770100000|2021-07-20 08:35:00|86958.3|86933.3|86998.2|86973.2|87015.4|86990.4|86949.4|86924.4|1367
1626770400000|2021-07-20 08:40:00|86998.3|86973.3|86977.3|86952.3|87009.1|86984.1|86968.7|86943.7|1378
1626770700000|2021-07-20 08:45:00|86977.4|86952.4|87013.7|86988.7|87015.9|86990.9|86969.1|86944.1|1649
1626771000000|2021-07-20 08:50:00|87013.4|86988.4|86991.7|86966.7|87020.1|86995.1|86982.7|86957.7|1445
1626771300000|2021-07-20 08:55:00|86992|86967|86963.2|86938.2|87021.8|86996.8|86959.4|86934.4|1350
1626771600000|2021-07-20 09:00:00|86963.4|86938.4|86954.5|86929.5|86969.2|86944.2|86920.5|86895.5|1313
1626771900000|2021-07-20 09:05:00|86954.2|86929.2|86946.8|86921.8|86979.1|86954.1|86935.3|86910.3|1222
1626772200000|2021-07-20 09:10:00|86945.9|86920.9|86935.2|86910.2|86968.7|86943.7|86922.5|86897.5|1248
1626772500000|2021-07-20 09:15:00|86935.5|86910.5|86933.1|86908.1|86953.2|86928.2|86920.4|86895.4|1357
1626772800000|2021-07-20 09:20:00|86933.3|86908.3|86944.7|86919.7|86958.4|86933.4|86922.1|86897.1|1152
1626773100000|2021-07-20 09:25:00|86944.4|86919.4|86914.7|86889.7|86949.4|86924.4|86912.1|86887.1|1366
1626773400000|2021-07-20 09:30:00|86914.3|86889.3|86913|86888|86935.8|86910.8|86911.1|86886.1|1259
1626773700000|2021-07-20 09:35:00|86913.5|86888.5|86949.8|86924.8|86954.7|86929.7|86910.3|86885.3|1232
1626774000000|2021-07-20 09:40:00|86949.7|86924.7|86927.5|86902.5|86950.5|86925.5|86923|86898|1211
1626774300000|2021-07-20 09:45:00|86927.9|86902.9|86971.1|86946.1|86972.6|86947.6|86910.8|86885.8|1316
1626774600000|2021-07-20 09:50:00|86971|86946|87002.7|86977.7|87013.2|86988.2|86969.9|86944.9|1437
1626774900000|2021-07-20 09:55:00|87003.5|86978.5|86969.6|86944.6|87016.7|86991.7|86909.9|86805.9|1443
1626775200000|2021-07-20 10:00:00|86969.5|86944.5|87010.5|86985.5|87019.3|86994.3|86968.9|86943.9|1466
1626775500000|2021-07-20 10:05:00|87008.9|86983.9|86996.6|86971.6|87017.9|86992.9|86985.4|86960.4|1340
1626775800000|2021-07-20 10:10:00|86996.9|86971.9|86980.4|86955.4|87005.5|86980.5|86938.9|86913.9|1392
1626776100000|2021-07-20 10:15:00|86980.3|86955.3|86957.7|86932.7|86981.3|86956.3|86942.5|86917.5|1357
1626776400000|2021-07-20 10:20:00|86957.6|86932.6|86984.3|86959.3|86984.6|86959.6|86932.6|86907.6|1351
1626776700000|2021-07-20 10:25:00|86984.5|86959.5|87025.8|87000.8|87030.1|87005.1|86979.9|86954.9|1450
1626777000000|2021-07-20 10:30:00|87025.9|87000.9|87027.1|87002.1|87041.2|87016.2|87020.8|86995.8|1151
1626777300000|2021-07-20 10:35:00|87027.2|87002.2|86963.2|86938.2|87033.2|87008.2|86960.9|86935.9|1339
1626777600000|2021-07-20 10:40:00|86963.9|86938.9|86958.5|86933.5|86977.9|86952.9|86944.6|86919.6|1282
1626777900000|2021-07-20 10:45:00|86959.1|86934.1|86987|86962|86990.4|86965.4|86947.1|86922.1|1402
1626778200000|2021-07-20 10:50:00|86987.2|86962.2|86978.7|86953.7|87013.1|86988.1|86964.6|86939.6|1393
1626778500000|2021-07-20 10:55:00|86977.1|86952.1|86970|86945|86985.3|86960.3|86960.8|86935.8|1464
1626778800000|2021-07-20 11:00:00|86969.4|86944.4|86985.3|86960.3|87020|86995|86969.1|86944.1|1462
1626779100000|2021-07-20 11:05:00|86985.8|86960.8|86971.1|86946.1|87019.5|86994.5|86964.8|86939.8|1378
1626779400000|2021-07-20 11:10:00|86971|86946|86988.2|86963.2|87008.8|86983.8|86969.2|86944.2|1418
1626779700000|2021-07-20 11:15:00|86988.1|86963.1|86995.9|86970.9|87003.4|86978.4|86973.7|86948.7|1226
1626780000000|2021-07-20 11:20:00|86996|86971|86995.2|86970.2|87011.8|86986.8|86981.9|86956.9|1192
1626780300000|2021-07-20 11:25:00|86994.6|86969.6|87012.5|86987.5|87033.2|87008.2|86992.8|86967.8|1301
1626780600000|2021-07-20 11:30:00|87012.6|86987.6|86978.3|86953.3|87012.7|86987.7|86953.7|86928.7|1490
1626780900000|2021-07-20 11:35:00|86978.2|86953.2|86970.9|86945.9|86991.3|86966.3|86967.2|86942.2|1218
1626781200000|2021-07-20 11:40:00|86971.2|86946.2|86905.7|86880.7|86974.8|86949.8|86893.4|86868.4|1423
1626781500000|2021-07-20 11:45:00|86905.4|86880.4|86909.7|86884.7|86916.3|86891.3|86899.5|86874.5|1092
1626781800000|2021-07-20 11:50:00|86909.4|86884.4|86920.8|86895.8|86922.1|86897.1|86884.6|86859.6|1280
1626782100000|2021-07-20 11:55:00|86920.2|86895.2|86933.9|86908.9|86941.8|86916.8|86905.4|86880.4|1526
1626782400000|2021-07-20 12:00:00|86934.5|86909.5|86976|86951|86982.4|86957.4|86930.6|86905.6|1465
1626782700000|2021-07-20 12:05:00|86975.9|86950.9|87056|87031|87075.8|87050.8|86973.6|86948.6|1409
1626783000000|2021-07-20 12:10:00|87055.9|87030.9|87093.1|87068.1|87094.8|87069.8|87048.2|87023.2|1289
1626783300000|2021-07-20 12:15:00|87092.6|87067.6|87150.4|87125.4|87150.4|87125.4|87087.2|87062.2|1417
1626783600000|2021-07-20 12:20:00|87152.5|87127.5|87152.3|87127.3|87176.2|87151.2|87140.9|87115.9|1457
1626783900000|2021-07-20 12:25:00|87152.7|87127.7|87151.5|87126.5|87181.1|87156.1|87143.5|87118.5|1302
1626784200000|2021-07-20 12:30:00|87151.8|87126.8|87167.3|87142.3|87186.3|87161.3|87142.3|87117.3|1651
1626784500000|2021-07-20 12:35:00|87167.5|87142.5|87161.2|87136.2|87180.7|87155.7|87137.3|87112.3|1440
1626784800000|2021-07-20 12:40:00|87160.5|87135.5|87220.4|87195.4|87228.5|87203.5|87160.4|87135.4|1524
1626785100000|2021-07-20 12:45:00|87220.2|87195.2|87187.7|87162.7|87222.7|87197.7|87186.4|87161.4|1344
1626785400000|2021-07-20 12:50:00|87188.1|87163.1|87216.5|87191.5|87225.7|87200.7|87152.8|87127.8|1472
1626785700000|2021-07-20 12:55:00|87215.7|87190.7|87197.7|87172.7|87228.8|87203.8|87192.1|87167.1|1628
1626786000000|2021-07-20 13:00:00|87198|87173|87238|87213|87253.6|87228.6|87192.4|87167.4|1529
1626786300000|2021-07-20 13:05:00|87237.9|87212.9|87226.3|87201.3|87250.3|87225.3|87208.9|87183.9|1368
1626786600000|2021-07-20 13:10:00|87229.1|87204.1|87264.2|87239.2|87269.1|87244.1|87198.6|87173.6|1542
1626786900000|2021-07-20 13:15:00|87265|87240|87282.9|87257.9|87290.4|87265.4|87241.6|87216.6|1749
1626787200000|2021-07-20 13:20:00|87283|87258|87311|87286|87323.1|87298.1|87281.4|87256.4|1600
1626787500000|2021-07-20 13:25:00|87311.2|87286.2|87303.9|87278.9|87332.3|87307.3|87273|87248|1079
1626787800000|2021-07-20 13:30:00|87303.7|87278.7|87330.3|87305.3|87356.8|87331.8|87294.4|87269.4|1188
1626788100000|2021-07-20 13:35:00|87330|87305|87281.5|87256.5|87331.9|87306.9|87267|87242|1165
1626788400000|2021-07-20 13:40:00|87281|87256|87277.5|87252.5|87326.2|87301.2|87261.5|87236.5|1137
1626788700000|2021-07-20 13:45:00|87278.2|87253.2|87145.1|87120.1|87286.9|87261.9|87144.4|87119.4|1156
1626789000000|2021-07-20 13:50:00|87145|87120|87179.1|87154.1|87192.5|87167.5|87145|87120|1130
1626789300000|2021-07-20 13:55:00|87178.9|87153.9|87179.5|87154.5|87183.8|87158.8|87125.4|87100.4|1120
1626789600000|2021-07-20 14:00:00|87179.4|87154.4|87196.5|87171.5|87221.7|87196.7|87175.5|87150.5|1091
1626789900000|2021-07-20 14:05:00|87196.1|87171.1|87197.5|87172.5|87238.7|87213.7|87194.6|87169.6|1027
1626790200000|2021-07-20 14:10:00|87197.4|87172.4|87200.1|87175.1|87219.4|87194.4|87191.4|87166.4|1094
1626790500000|2021-07-20 14:15:00|87200.3|87175.3|87073.1|87048.1|87201.1|87176.1|87070.9|87045.9|1033
1626790800000|2021-07-20 14:20:00|87072.4|87047.4|87033|87008|87085.1|87060.1|87006.8|86956.6|1182
1626791100000|2021-07-20 14:25:00|87033.4|87008.4|87045.4|87020.4|87050.8|87025.8|87015.1|86990.1|1395
1626791400000|2021-07-20 14:30:00|87045.3|87020.3|87078.1|87053.1|87111.9|87086.9|87042.1|87017.1|1502
1626791700000|2021-07-20 14:35:00|87078.4|87053.4|87099.6|87074.6|87100.2|87075.2|87038.1|87013.1|1405
1626792000000|2021-07-20 14:40:00|87100.2|87075.2|87117.6|87092.6|87128.3|87103.3|87069.9|87044.9|1712
1626792300000|2021-07-20 14:45:00|87117.2|87092.2|87098.3|87073.3|87143|87118|87096.5|87071.5|1633
1626792600000|2021-07-20 14:50:00|87098.2|87073.2|87149.4|87124.4|87186.3|87161.3|87076.1|87051.1|1718
1626792900000|2021-07-20 14:55:00|87149.7|87124.7|87146|87121|87184.3|87159.3|87146|87121|1715
1626793200000|2021-07-20 15:00:00|87147.3|87122.3|87140.4|87115.4|87204.3|87179.3|87117.2|87092.2|1724
1626793500000|2021-07-20 15:05:00|87140.6|87115.6|87168.2|87143.2|87174.7|87149.7|87114.6|87089.6|1441
1626793800000|2021-07-20 15:10:00|87168.3|87143.3|87157.8|87132.8|87177.2|87152.2|87144.5|87119.5|1283
1626794100000|2021-07-20 15:15:00|87157.9|87132.9|87136.5|87111.5|87187.7|87162.7|87135.4|87110.4|1371
1626794400000|2021-07-20 15:20:00|87137.3|87112.3|87120.2|87095.2|87139|87114|87105.9|87080.9|1335
1626794700000|2021-07-20 15:25:00|87121.2|87096.2|87168.5|87143.5|87171.4|87146.4|87121.2|87096.2|1448
1626795000000|2021-07-20 15:30:00|87168.6|87143.6|87181.4|87156.4|87192.6|87167.6|87162.8|87137.8|1572
1626795300000|2021-07-20 15:35:00|87181.9|87156.9|87176.3|87151.3|87202.8|87177.8|87165.6|87140.6|1495
1626795600000|2021-07-20 15:40:00|87176.8|87151.8|87133|87108|87177.5|87152.5|87117.1|87092.1|1453
1626795900000|2021-07-20 15:45:00|87133.5|87108.5|87119.4|87094.4|87161.1|87136.1|87111.2|87086.2|1363
1626796200000|2021-07-20 15:50:00|87119.2|87094.2|87094.5|87069.5|87119.8|87094.8|87092.7|87067.7|1125
1626796500000|2021-07-20 15:55:00|87094.4|87069.4|87060.9|87035.9|87102.4|87077.4|87060.4|87035.4|1253
1626796800000|2021-07-20 16:00:00|87062.4|87037.4|87028.8|87003.8|87062.7|87037.7|87015.1|86988.5|1355
1626797100000|2021-07-20 16:05:00|87028.6|87003.6|87031.4|87006.4|87046.3|87021.3|87015.2|86990.2|1271
1626797400000|2021-07-20 16:10:00|87031.5|87006.5|87033.8|87008.8|87038.7|87013.7|87021.8|86996.8|1059
1626797700000|2021-07-20 16:15:00|87033.2|87008.2|87056.2|87031.2|87059.8|87034.8|87029.1|87004.1|925
1626798000000|2021-07-20 16:20:00|87056.3|87031.3|87079.5|87054.5|87082.8|87057.8|87055.2|87030.2|1062
1626798300000|2021-07-20 16:25:00|87079.8|87054.8|87077.2|87052.2|87085.8|87060.8|87071.3|87046.3|937
1626798600000|2021-07-20 16:30:00|87077.3|87052.3|87084.3|87059.3|87086.9|87061.9|87074.5|87049.5|977
1626798900000|2021-07-20 16:35:00|87084.2|87059.2|87068.3|87043.3|87091.1|87066.1|87060.8|87035.8|1103
1626799200000|2021-07-20 16:40:00|87069.6|87044.6|87089.7|87064.7|87091.5|87066.5|87061.6|87036.6|1175
1626799500000|2021-07-20 16:45:00|87089.2|87064.2|87082|87057|87090.6|87065.6|87071.9|87046.9|967
1626799800000|2021-07-20 16:50:00|87081.9|87056.9|87053.6|87028.6|87088.3|87063.3|87052.4|87027.4|1015
1626800100000|2021-07-20 16:55:00|87053.7|87028.7|87037.9|87012.9|87059|87034|87037.1|87012.1|1166
1626800400000|2021-07-20 17:00:00|87036.6|87011.6|87042.3|87017.3|87051.9|87026.9|87035.3|87010.3|1141
1626800700000|2021-07-20 17:05:00|87042.1|87017.1|87075.3|87050.3|87086|87061|87037.6|87012.6|1324
1626801000000|2021-07-20 17:10:00|87075.4|87050.4|87077|87052|87088.1|87063.1|87071|87046|1201
1626801300000|2021-07-20 17:15:00|87076.9|87051.9|87081.1|87056.1|87100.3|87075.3|87073.4|87048.4|1191
1626801600000|2021-07-20 17:20:00|87081.3|87056.3|87094.4|87069.4|87095.9|87070.9|87065.4|87040.4|1068
1626801900000|2021-07-20 17:25:00|87093.8|87068.8|87092|87067|87098.5|87073.5|87089.7|87064.7|970
1626802200000|2021-07-20 17:30:00|87091.8|87066.8|87084.4|87059.4|87092.8|87067.8|87066.8|87041.8|1242
1626802500000|2021-07-20 17:35:00|87084.6|87059.6|87084.9|87059.9|87086.1|87061.1|87074.1|87049.1|1012
1626802800000|2021-07-20 17:40:00|87084.8|87059.8|87071.6|87046.6|87084.9|87059.9|87063|87038|1006
1626803100000|2021-07-20 17:45:00|87071.7|87046.7|87096.7|87071.7|87099.1|87074.1|87069.6|87044.6|1022
1626803400000|2021-07-20 17:50:00|87096.6|87071.6|87099.1|87074.1|87101.6|87076.6|87093.1|87068.1|832
1626803700000|2021-07-20 17:55:00|87099.3|87074.3|87099.9|87074.9|87105.9|87080.9|87080.8|87055.8|959
1626804000000|2021-07-20 18:00:00|87100.2|87075.2|87065.4|87040.4|87113.6|87088.6|87065.1|87040.1|1519
1626804300000|2021-07-20 18:05:00|87065.3|87040.3|87073.7|87048.7|87079.3|87054.3|87060.1|87035.1|1168
1626804600000|2021-07-20 18:10:00|87073.5|87048.5|87076.6|87051.6|87077.1|87052.1|87051.5|87026.5|1125
1626804900000|2021-07-20 18:15:00|87076.9|87051.9|87064|87039|87076.9|87051.9|87064|87039|983
1626805200000|2021-07-20 18:20:00|87065|87040|87068.6|87043.6|87074.8|87049.8|87062.1|87037.1|938
1626805500000|2021-07-20 18:25:00|87067.9|87042.9|87041.4|87016.4|87068.3|87043.3|87041.4|87016.4|1037
1626805800000|2021-07-20 18:30:00|87041.7|87016.7|87045.7|87020.7|87051.7|87026.7|87037.1|87012.1|934
1626806100000|2021-07-20 18:35:00|87045.6|87020.6|87060|87035|87060.1|87035.1|87045.1|87020.1|811
1626806400000|2021-07-20 18:40:00|87060.2|87035.2|87056.3|87031.3|87061.6|87036.6|87050.1|87025.1|941
1626806700000|2021-07-20 18:45:00|87055.9|87030.9|87059.6|87034.6|87067.8|87042.8|87055.1|87030.1|816
1626807000000|2021-07-20 18:50:00|87059.7|87034.7|87061.8|87036.8|87067.5|87042.5|87051.2|87026.2|970
1626807300000|2021-07-20 18:55:00|87061.7|87036.7|87054.5|87029.5|87063.1|87038.1|87037.6|87012.6|1444
1626807600000|2021-07-20 19:00:00|87053.7|87028.7|87026.5|87001.5|87053.7|87028.7|87025.3|87000.3|1453
1626807900000|2021-07-20 19:05:00|87026.4|87001.4|87012.7|86987.7|87028.3|87003.3|87000.8|86975.8|1328
1626808200000|2021-07-20 19:10:00|87012.8|86987.8|87008.2|86983.2|87013.4|86988.4|87002.2|86977.2|947
1626808500000|2021-07-20 19:15:00|87008|86983|87014.9|86989.9|87016.7|86991.7|87006.9|86981.9|883
1626808800000|2021-07-20 19:20:00|87014.7|86989.7|87005.6|86980.6|87015|86990|87005.4|86980.4|805
1626809100000|2021-07-20 19:25:00|87005.8|86980.8|86996.3|86971.3|87011.4|86986.4|86994.3|86969.3|749
1626809400000|2021-07-20 19:30:00|86996|86971|87018|86993|87019.2|86994.2|86996|86971|798
1626809700000|2021-07-20 19:35:00|87017.9|86992.9|87035.6|87010.6|87044.6|87019.6|87016.5|86991.5|1019
1626810000000|2021-07-20 19:40:00|87035.5|87010.5|87025.4|87000.4|87036.4|87011.4|87024.7|86999.7|801
1626810300000|2021-07-20 19:45:00|87025.3|87000.3|87022.1|86997.1|87037.2|87012.2|87013.5|86988.5|1096
1626810600000|2021-07-20 19:50:00|87022|86997|86981.4|86956.4|87036.8|87011.8|86979.3|86942.7|1533
1626810900000|2021-07-20 19:55:00|86981.6|86956.6|87009.3|86984.3|87029.9|87004.9|86981.3|86953|1612
1626811200000|2021-07-20 20:00:00|87008.5|86983.5|87018.5|86993.5|87019.8|86994.8|87005.3|86980.3|783
1626811500000|2021-07-20 20:05:00|87018.6|86993.6|87018.9|86993.9|87021.9|86996.9|87011|86986|615
1626811800000|2021-07-20 20:10:00|87020|86995|87002.2|86977.2|87023.6|86998.6|86996.1|86960.3|627
1626812100000|2021-07-20 20:15:00|87003|86978|87006.2|86981.2|87007.5|86982.5|87001.4|86976.4|801
1626812400000|2021-07-20 20:20:00|87005.5|86980.5|87000.3|86975.3|87007.9|86982.9|86993.3|86968.3|870
1626812700000|2021-07-20 20:25:00|86999.4|86974.4|87036.9|86986.9|87083.7|87013.2|86985.1|86960.1|1275
1626813000000|2021-07-20 20:30:00|87035.9|86985.9|87036.3|86986.3|87055.9|86998.3|87010.9|86960.9|1307
1626813300000|2021-07-20 20:35:00|87037.7|86987.7|87037.3|86987.3|87085.5|87031.8|87025.8|86975.8|1187
1626813600000|2021-07-20 20:40:00|87038.4|86988.4|87015.9|86965.9|87068.2|87005.6|87010.5|86953.1|1029
1626813900000|2021-07-20 20:45:00|87016.4|86966.4|87049.2|86979.2|87072.3|86991.3|87015|86956.6|1095
1626814200000|2021-07-20 20:50:00|87052.7|86973.8|87041.5|86968|87067.7|86998.8|87025.4|86958.4|528
1626814500000|2021-07-20 20:55:00|87044.2|86968.9|87073.1|86969.1|87082.9|86997.7|87031.3|86927.3|685
1626814800000|2021-07-20 21:00:00|87076.7|86972.7|87052.4|86948.4|87085.2|86981.2|87044.2|86940.2|47
1626815100000|2021-07-20 21:05:00|86994.2|86890.2|87035.1|86931.1|87075.2|86971.2|86994.2|86890.2|110
1626815400000|2021-07-20 21:10:00|87033.8|86929.8|87072.4|86968.4|87079.5|86975.5|87033.8|86929.8|245
1626815700000|2021-07-20 21:15:00|87070|86966|87100.7|86996.7|87106.8|87002.8|87047.7|86943.7|231
1626816000000|2021-07-20 21:20:00|87100.6|86996.6|87091.9|86987.9|87106.2|87002.2|87066.9|86962.9|181
1626816300000|2021-07-20 21:25:00|87090.2|86986.2|87102.8|86998.8|87104.7|87000.7|87072.1|86968.1|218
1626816600000|2021-07-20 21:30:00|87102.2|86998.2|87052.5|86948.5|87102.2|86998.2|87024.1|86920.1|448
1626816900000|2021-07-20 21:35:00|87050|86946|87073.9|86969.9|87081.4|86977.4|87017.6|86913.6|245
1626817200000|2021-07-20 21:40:00|87079.2|86975.2|87072|86968|87085.2|86981.2|87004.3|86900.3|277
1626817500000|2021-07-20 21:45:00|87074.7|86970.7|87077.8|86973.8|87079.4|86975.4|87004.5|86900.5|280
1626817800000|2021-07-20 21:50:00|87069.7|86965.7|87061|86957|87082.5|86978.5|86994.3|86890.3|229
1626818100000|2021-07-20 21:55:00|87060.1|86956.1|87040.6|86936.6|87069.5|86965.5|87019.7|86915.7|234
1626818400000|2021-07-20 22:00:00|87029.8|86925.8|87027.9|86923.9|87055.3|86951.3|87007.4|86903.4|545
1626818700000|2021-07-20 22:05:00|87035|86931|87035.5|86931.5|87045.9|86941.9|87004.7|86900.7|355
1626819000000|2021-07-20 22:10:00|87035.6|86931.6|87025.7|86936.8|87054.9|86969.6|87016.2|86912.2|602
1626819300000|2021-07-20 22:15:00|87021.2|86935.2|87021|86942.9|87034|86962.7|87004.4|86907.5|328
1626819600000|2021-07-20 22:20:00|87020.9|86937.7|87017.3|86938.3|87032.4|86962.3|87006.9|86921.5|257
1626819900000|2021-07-20 22:25:00|87023.7|86930.5|87015.2|86941.4|87032.7|86962.9|87002.6|86921.6|386
1626820200000|2021-07-20 22:30:00|87015.6|86941.5|87017.8|86937.4|87027|86961.1|86996.1|86909|424
1626820500000|2021-07-20 22:35:00|87023.9|86943.1|87011.5|86934|87031.8|86960|86998.3|86915.7|422
1626820800000|2021-07-20 22:40:00|87013.8|86934.3|87021.6|86941.9|87032.2|86961.7|86997.7|86918.3|342
1626821100000|2021-07-20 22:45:00|87019.3|86940.3|87024.7|86947.1|87029.8|86964.8|87001.8|86925.6|358
1626821400000|2021-07-20 22:50:00|87022.1|86940.2|87016.6|86942.9|87038.6|86966.3|86998.1|86923.1|317
1626821700000|2021-07-20 22:55:00|87015.8|86942.8|86986.4|86936.4|87027.1|86959.4|86974.3|86908.8|491
1626822000000|2021-07-20 23:00:00|86982.8|86932.8|86996.1|86946.1|87023.4|86961.7|86980.6|86923|831
1626822300000|2021-07-20 23:05:00|86996.3|86946.3|87006.4|86956.4|87025.9|86970.4|86995.3|86945.3|722
1626822600000|2021-07-20 23:10:00|87006.3|86956.3|87003.3|86953.3|87030.8|86975.4|86995.8|86945.8|942
1626822900000|2021-07-20 23:15:00|87002.7|86952.7|87008|86958|87017.4|86962|86996.5|86945.6|443
1626823200000|2021-07-20 23:20:00|87008.6|86958.6|87012.5|86962.5|87016.7|86966.7|87005.1|86955.1|484
1626823500000|2021-07-20 23:25:00|87012.6|86962.6|87014.9|86964.9|87020.9|86970.9|87005.7|86955.7|504
1626823800000|2021-07-20 23:30:00|87015|86965|87023.6|86973.6|87058.9|86998.6|87010.8|86960.8|547
1626824100000|2021-07-20 23:35:00|87022.7|86972.7|87018.4|86968.4|87036.6|86986.6|86998.9|86948.9|703
1626824400000|2021-07-20 23:40:00|87018.5|86968.5|87031.7|86981.7|87062.2|87000.6|87016.8|86966.8|515
1626824700000|2021-07-20 23:45:00|87031.6|86981.6|87021.3|86971.3|87040|86982.6|87010.3|86960.3|936
1626825000000|2021-07-20 23:50:00|87021.2|86971.2|87025.1|86975.1|87055.2|86988.2|87002.6|86952.6|845
1626825300000|2021-07-20 23:55:00|87024.9|86974.9|87026.8|86976.8|87069.5|87016.4|86982.4|86922.4|969
1626825600000|2021-07-21 00:00:00|87028.8|86978.8|87043.4|86993.4|87059.5|86994.8|87012.5|86960.5|1255
1626825900000|2021-07-21 00:05:00|87043.7|86993.7|87063.2|87013.2|87074.6|87019.2|87040.2|86990.1|780
1626826200000|2021-07-21 00:10:00|87062.9|87012.9|87047.4|86997.4|87072.4|87016.7|87043.1|86983.7|785
1626826500000|2021-07-21 00:15:00|87047.5|86997.5|87032|86982|87054.5|87004.5|87030.2|86978|801
1626826800000|2021-07-21 00:20:00|87032.3|86982.3|87032.7|86982.7|87040.9|86986.3|87023.2|86966.4|608
1626827100000|2021-07-21 00:25:00|87034.4|86984.4|87039.9|86989.9|87046|86992.8|87025|86959.1|893
1626827400000|2021-07-21 00:30:00|87039.7|86989.7|87047|86997|87057.5|87003.3|87030.8|86960.5|970
1626827700000|2021-07-21 00:35:00|87049|86999|87058.9|87008.9|87069.9|87017.3|87041.7|86991.7|1112
1626828000000|2021-07-21 00:40:00|87060.4|87010.4|87058.6|87008.6|87073.8|87023.8|87051.4|87001.4|1322
1626828300000|2021-07-21 00:45:00|87059.6|87009.6|87054.7|87004.7|87065.4|87015.4|87037.7|86987.7|1017
1626828600000|2021-07-21 00:50:00|87055.2|87005.2|87054.9|87004.9|87061.9|87011.9|87040.9|86990.9|978
1626828900000|2021-07-21 00:55:00|87056.8|87006.8|87051.9|87001.9|87071|87021|87046.5|86996.5|1157
1626829200000|2021-07-21 01:00:00|87056.1|87006.1|87056.9|87006.9|87063.3|87013.3|87044.1|86979.8|1272
1626829500000|2021-07-21 01:05:00|87057|87007|87071.2|87021.2|87088.9|87030.1|87049|86990.1|1408
1626829800000|2021-07-21 01:10:00|87073.4|87023.4|87079.5|87029.5|87088.6|87033.3|87063.7|87001.6|1131
1626830100000|2021-07-21 01:15:00|87078.5|87028.5|87082.6|87032.6|87100.9|87042.7|87070.6|87008.8|1228
1626830400000|2021-07-21 01:20:00|87082.3|87032.3|87073.3|87023.3|87092.8|87034.7|87063.7|87010.5|1141
1626830700000|2021-07-21 01:25:00|87073.1|87023.1|87075.6|87025.6|87083.5|87027.9|87062.9|87010.1|950
1626831000000|2021-07-21 01:30:00|87073.6|87023.6|87083.1|87033.1|87099.5|87049.5|87067.5|87017.5|1327
1626831300000|2021-07-21 01:35:00|87083.8|87033.8|87079|87029|87089.6|87039.6|87073.8|87023.8|1269
1626831600000|2021-07-21 01:40:00|87077.8|87027.8|87086.9|87036.9|87094.1|87044.1|87072.1|87022.1|1226
1626831900000|2021-07-21 01:45:00|87084.8|87034.8|87098|87048|87104.7|87054.7|87080|87030|1279
1626832200000|2021-07-21 01:50:00|87097.3|87047.3|87104.9|87054.9|87108.2|87058.2|87093.4|87043.4|1136
1626832500000|2021-07-21 01:55:00|87104.8|87054.8|87094.6|87044.6|87112.1|87062.1|87090.3|87032|1234
1626832800000|2021-07-21 02:00:00|87094.5|87044.5|87096.9|87046.9|87111.2|87061.2|87092.8|87034|1357
1626833100000|2021-07-21 02:05:00|87097.2|87047.2|87119.5|87069.5|87126.9|87076.9|87093.2|87036.1|1201
1626833400000|2021-07-21 02:10:00|87119.9|87069.9|87122.5|87072.5|87138.7|87088.7|87107.4|87057.4|1180
1626833700000|2021-07-21 02:15:00|87121|87071|87126.6|87076.6|87127.1|87082.5|87106.1|87061.7|1237
1626834000000|2021-07-21 02:20:00|87125.7|87075.7|87150.4|87100.4|87157.3|87107.3|87116.3|87066.3|813
1626834300000|2021-07-21 02:25:00|87150.1|87100.1|87162.9|87112.9|87169|87119|87148.1|87098.1|963
1626834600000|2021-07-21 02:30:00|87163.3|87113.3|87161.1|87111.1|87168.3|87118.3|87150.8|87100.8|947
1626834900000|2021-07-21 02:35:00|87161.2|87111.2|87157.6|87107.6|87167.3|87117.3|87152.2|87102.2|1017
1626835200000|2021-07-21 02:40:00|87157.8|87107.8|87153.9|87103.9|87161.1|87111.1|87149|87099|965
1626835500000|2021-07-21 02:45:00|87154.1|87104.1|87153.8|87103.8|87163.3|87113.3|87150.5|87100.5|939
1626835800000|2021-07-21 02:50:00|87153.7|87103.7|87165.6|87115.6|87165.6|87115.6|87147.7|87097.7|1020
1626836100000|2021-07-21 02:55:00|87164.9|87114.9|87159.6|87109.6|87165.2|87115.2|87155.8|87105.8|972
1626836400000|2021-07-21 03:00:00|87158.9|87108.9|87160.7|87110.7|87166.2|87116.2|87155.5|87105.5|1020
1626836700000|2021-07-21 03:05:00|87160.6|87110.6|87166.2|87116.2|87167.9|87117.9|87155.9|87105.9|1084
1626837000000|2021-07-21 03:10:00|87164.9|87114.9|87158.8|87108.8|87167.1|87117.1|87157.7|87107.7|913
1626837300000|2021-07-21 03:15:00|87159.1|87109.1|87157.9|87107.9|87163.7|87113.7|87156.5|87106.5|993
1626837600000|2021-07-21 03:20:00|87157.8|87107.8|87141|87091|87160.5|87110.5|87135.9|87085.9|1209
1626837900000|2021-07-21 03:25:00|87141.1|87091.1|87126.5|87076.5|87141.6|87091.6|87120.8|87070.8|1009
1626838200000|2021-07-21 03:30:00|87125.7|87075.7|87122.8|87072.8|87128|87078|87118.4|87068.4|879
1626838500000|2021-07-21 03:35:00|87124|87074|87126.8|87076.8|87130.3|87080.3|87118.1|87068.1|726
1626838800000|2021-07-21 03:40:00|87126.5|87076.5|87124.5|87074.5|87129.3|87079.3|87122.5|87072.5|694
1626839100000|2021-07-21 03:45:00|87123|87073|87128|87078|87131.8|87081.8|87122.6|87072.6|735
1626839400000|2021-07-21 03:50:00|87128.1|87078.1|87138.3|87088.3|87145.2|87109|87115.7|87074.8|750
1626839700000|2021-07-21 03:55:00|87138|87088|87135.8|87085.8|87140.8|87090.8|87118.4|87068.4|1091
1626840000000|2021-07-21 04:00:00|87135.4|87085.4|87144.3|87094.3|87153.9|87103.9|87130.1|87080.1|1067
1626840300000|2021-07-21 04:05:00|87144|87094|87138.2|87088.2|87146.5|87096.5|87117.2|87061.4|895
1626840600000|2021-07-21 04:10:00|87141.3|87091.3|87136.6|87086.6|87143.9|87093.9|87111|87056.3|903
1626840900000|2021-07-21 04:15:00|87137.2|87087.2|87131.1|87081.1|87138.6|87101.3|87122|87074.8|495
1626841200000|2021-07-21 04:20:00|87129.9|87079.9|87133.2|87083.2|87138.3|87088.3|87122.9|87072.9|552
1626841500000|2021-07-21 04:25:00|87132.5|87082.5|87143.4|87093.4|87145.6|87095.6|87131.8|87081.8|552
1626841800000|2021-07-21 04:30:00|87144.2|87094.2|87150.2|87100.2|87156.8|87106.8|87139.7|87089.7|494
1626842100000|2021-07-21 04:35:00|87148|87098|87149.2|87099.2|87153|87103|87144.6|87094.6|366
1626842400000|2021-07-21 04:40:00|87149|87099|87156.1|87106.1|87156.7|87106.7|87144|87094|482
1626842700000|2021-07-21 04:45:00|87153.4|87103.4|87159.9|87109.9|87163.9|87113.9|87151.6|87101.6|524
1626843000000|2021-07-21 04:50:00|87160.2|87110.2|87150.7|87100.7|87160.2|87110.2|87148.5|87098.5|524
1626843300000|2021-07-21 04:55:00|87150.8|87100.8|87147.1|87097.1|87153.8|87103.8|87141.7|87091.7|624
1626843600000|2021-07-21 05:00:00|87146.8|87096.8|87116.6|87066.6|87150.3|87100.3|87108.7|87059.9|991
1626843900000|2021-07-21 05:05:00|87117.1|87067.1|87148.8|87098.8|87150.3|87100.3|87105.3|87055.3|1390
1626844200000|2021-07-21 05:10:00|87148.9|87098.9|87145.6|87095.6|87153.5|87112.4|87131.6|87091.9|1053
1626844500000|2021-07-21 05:15:00|87145.8|87095.8|87142.2|87092.2|87149.7|87099.7|87139.4|87089.4|736
1626844800000|2021-07-21 05:20:00|87142.5|87092.5|87139.2|87089.2|87146.6|87106|87129.9|87088|602
1626845100000|2021-07-21 05:25:00|87139.6|87089.6|87123|87098|87139.6|87100.5|87122.3|87082.1|565
1626845400000|2021-07-21 05:30:00|87122.9|87097.9|87111.4|87086.4|87125.1|87099|87102.4|87064.4|1011
1626845700000|2021-07-21 05:35:00|87112.6|87087.6|87125.5|87100.5|87142.9|87100.9|87110.2|87069.5|1021
1626846000000|2021-07-21 05:40:00|87125.4|87100.4|87144.7|87119.7|87160.1|87120.9|87124.3|87097.9|967
1626846300000|2021-07-21 05:45:00|87144.9|87119.9|87168.4|87118.4|87169.3|87134.9|87144.8|87114.4|803
1626846600000|2021-07-21 05:50:00|87167.9|87117.9|87180.8|87130.8|87186.9|87142.8|87149.9|87114.2|984
1626846900000|2021-07-21 05:55:00|87181.2|87131.2|87197.2|87147.2|87201|87165|87172.5|87130.4|861
1626847200000|2021-07-21 06:00:00|87198.1|87148.1|87211.1|87186.1|87212.4|87187.4|87168.7|87143.7|1220
1626847500000|2021-07-21 06:05:00|87211|87186|87249.7|87224.7|87255|87230|87207.1|87182.1|1299
1626847800000|2021-07-21 06:10:00|87249.9|87224.9|87199.4|87174.4|87260.2|87235.2|87192.8|87160.3|1421
1626848100000|2021-07-21 06:15:00|87200.2|87175.2|87218.9|87193.9|87242|87202.7|87195.1|87162.4|1364
1626848400000|2021-07-21 06:20:00|87219.3|87194.3|87226.7|87201.7|87232.9|87207.9|87219.2|87194.2|1040
1626848700000|2021-07-21 06:25:00|87227.9|87202.9|87212.3|87187.3|87228.7|87203.7|87203.1|87178.1|1161
1626849000000|2021-07-21 06:30:00|87211.6|87186.6|87213.7|87188.7|87222.7|87197.7|87190|87165|1320
1626849300000|2021-07-21 06:35:00|87213.8|87188.8|87191.5|87166.5|87215.3|87190.3|87190|87165|944
1626849600000|2021-07-21 06:40:00|87191.9|87166.9|87199.7|87174.7|87206.4|87181.4|87168.5|87143.5|1168
1626849900000|2021-07-21 06:45:00|87199.8|87174.8|87210.5|87185.5|87215.3|87190.3|87190.5|87165.5|1394
1626850200000|2021-07-21 06:50:00|87210.4|87185.4|87194.3|87169.3|87212.1|87187.1|87184.9|87159.9|1436
1626850500000|2021-07-21 06:55:00|87193.3|87168.3|87195.7|87170.7|87205.8|87180.8|87175.1|87150.1|1400
1626850800000|2021-07-21 07:00:00|87197.2|87172.2|87193|87168|87218.6|87193.6|87155.1|87130.1|1729
1626851100000|2021-07-21 07:05:00|87192.9|87167.9|87251|87226|87265.9|87240.9|87192.9|87167.9|1492
1626851400000|2021-07-21 07:10:00|87251.1|87226.1|87285.2|87260.2|87331.1|87306.1|87251.1|87226.1|1621
1626851700000|2021-07-21 07:15:00|87286|87261|87305|87280|87332.6|87307.6|87282.2|87257.2|1555
1626852000000|2021-07-21 07:20:00|87304.6|87279.6|87294.2|87269.2|87322.9|87297.9|87280.2|87255.2|1444
1626852300000|2021-07-21 07:25:00|87294|87269|87314.3|87289.3|87325.1|87300.1|87274.9|87249.9|1501
1626852600000|2021-07-21 07:30:00|87314.1|87289.1|87331.7|87306.7|87344.3|87319.3|87308.2|87283.2|1354
1626852900000|2021-07-21 07:35:00|87330.6|87305.6|87296|87271|87354.3|87329.3|87294.8|87269.8|1364
1626853200000|2021-07-21 07:40:00|87296.2|87271.2|87247.3|87222.3|87303.7|87278.7|87243.8|87218.8|1481
1626853500000|2021-07-21 07:45:00|87247.2|87222.2|87248.8|87223.8|87281|87256|87236.8|87211.8|1475
1626853800000|2021-07-21 07:50:00|87248.9|87223.9|87202.8|87177.8|87251.8|87226.8|87167.5|87142.5|1685
1626854100000|2021-07-21 07:55:00|87202.6|87177.6|87175.7|87150.7|87218.3|87193.3|87162.5|87137.5|1562
1626854400000|2021-07-21 08:00:00|87175.8|87150.8|87228.3|87203.3|87232.1|87207.1|87171.1|87146.1|1340
1626854700000|2021-07-21 08:05:00|87228.8|87203.8|87272.9|87247.9|87284.4|87259.4|87221|87196|1346
1626855000000|2021-07-21 08:10:00|87272.8|87247.8|87209.3|87184.3|87274.7|87249.7|87194.9|87169.9|1408
1626855300000|2021-07-21 08:15:00|87209.2|87184.2|87181.4|87156.4|87221.1|87196.1|87178.9|87153.9|1309
1626855600000|2021-07-21 08:20:00|87181.3|87156.3|87068.9|87043.9|87186.4|87161.4|87051.5|87026.5|1560
1626855900000|2021-07-21 08:25:00|87068.5|87043.5|87147.9|87122.9|87153.9|87128.9|87068.5|87043.5|1566
1626856200000|2021-07-21 08:30:00|87148.3|87123.3|87078|87053|87149.4|87124.4|87076.2|87051.2|1539
1626856500000|2021-07-21 08:35:00|87077.9|87052.9|87039.3|87014.3|87079.8|87054.8|87033.7|87008.7|1533
1626856800000|2021-07-21 08:40:00|87039.5|87014.5|87025.5|87000.5|87041.5|87016.5|86995.5|86970.5|1544
1626857100000|2021-07-21 08:45:00|87024.7|86999.7|86918.5|86893.5|87029.9|87004.9|86915.1|86890.1|1547
1626857400000|2021-07-21 08:50:00|86918.6|86893.6|86932.5|86907.5|86948.2|86923.2|86905.4|86880.4|1663
1626857700000|2021-07-21 08:55:00|86932.6|86907.6|86937.8|86912.8|86939.6|86914.6|86908|86883|1460
1626858000000|2021-07-21 09:00:00|86937|86912|86991|86966|87004.3|86979.3|86936.3|86911.3|1536
1626858300000|2021-07-21 09:05:00|86990.9|86965.9|86972|86947|87001.6|86976.6|86967.4|86942.4|1195
1626858600000|2021-07-21 09:10:00|86971.6|86946.6|87014.8|86989.8|87024.5|86999.5|86971.3|86946.3|1129
1626858900000|2021-07-21 09:15:00|87014.1|86989.1|86974.8|86949.8|87014.4|86989.4|86968.5|86943.5|1251
1626859200000|2021-07-21 09:20:00|86974.5|86949.5|86954.8|86929.8|86976.5|86951.5|86942.1|86917.1|1344
1626859500000|2021-07-21 09:25:00|86955.1|86930.1|86960.9|86935.9|86961.2|86936.2|86935.1|86910.1|1140
1626859800000|2021-07-21 09:30:00|86961.1|86936.1|87033.7|87008.7|87036|87011|86956.6|86931.6|1186
1626860100000|2021-07-21 09:35:00|87033.5|87008.5|86968.2|86943.2|87033.7|87008.7|86967.2|86942.2|1425
1626860400000|2021-07-21 09:40:00|86968.3|86943.3|86983.8|86958.8|86995.7|86970.7|86967.3|86942.3|1395
1626860700000|2021-07-21 09:45:00|86984.1|86959.1|87015.7|86990.7|87015.9|86990.9|86973.7|86948.7|1352
1626861000000|2021-07-21 09:50:00|87015.9|86990.9|87019.3|86994.3|87035|87010|87010|86985|1408
1626861300000|2021-07-21 09:55:00|87019.2|86994.2|86949.7|86924.7|87026.3|87001.3|86947.5|86922.5|1305
1626861600000|2021-07-21 10:00:00|86950.1|86925.1|86957.7|86932.7|86962.4|86937.4|86935.8|86910.8|1246
1626861900000|2021-07-21 10:05:00|86957.5|86932.5|86931.1|86906.1|86962.9|86937.9|86927.1|86902.1|1124
1626862200000|2021-07-21 10:10:00|86931.2|86906.2|86936.5|86911.5|86947.1|86922.1|86923.1|86898.1|1256
1626862500000|2021-07-21 10:15:00|86936.3|86911.3|86930|86905|86942.5|86917.5|86922.1|86897.1|1348
1626862800000|2021-07-21 10:20:00|86929.4|86904.4|86924.5|86899.5|86942.6|86917.6|86919.1|86894.1|1215
1626863100000|2021-07-21 10:25:00|86924.3|86899.3|86932|86907|86932.2|86907.2|86917.2|86892.2|1118
1626863400000|2021-07-21 10:30:00|86932.7|86907.7|86947.5|86922.5|86951.6|86926.6|86925.9|86900.9|1111
1626863700000|2021-07-21 10:35:00|86947.4|86922.4|86967.7|86942.7|86967.7|86942.7|86934|86909|1097
1626864000000|2021-07-21 10:40:00|86967.5|86942.5|86940.8|86915.8|86971.3|86946.3|86933.4|86908.4|1338
1626864300000|2021-07-21 10:45:00|86941|86916|86933.7|86908.7|86956.9|86931.9|86929.7|86904.7|1019
1626864600000|2021-07-21 10:50:00|86933.4|86908.4|86938.6|86913.6|86946.9|86921.9|86919.2|86894.2|1224
1626864900000|2021-07-21 10:55:00|86938.7|86913.7|86944.5|86919.5|86960|86935|86933.2|86908.2|1190
1626865200000|2021-07-21 11:00:00|86944.8|86919.8|86944.6|86919.6|87059.5|87009.5|86920.2|86895.2|1507
1626865500000|2021-07-21 11:05:00|86943.9|86918.9|86979.3|86954.3|86980.5|86955.5|86941.7|86916.7|951
1626865800000|2021-07-21 11:10:00|86980.5|86955.5|86962.8|86937.8|86982.4|86957.4|86956|86931|1074
1626866100000|2021-07-21 11:15:00|86962.7|86937.7|86968|86943|86983.3|86958.3|86958|86933|982
1626866400000|2021-07-21 11:20:00|86967.9|86942.9|86982|86957|86982.2|86957.2|86962.8|86937.8|1167
1626866700000|2021-07-21 11:25:00|86981.7|86956.7|86978.2|86953.2|87011.8|86986.8|86968.1|86943.1|1354
1626867000000|2021-07-21 11:30:00|86977.2|86952.2|86966.1|86941.1|86979.5|86954.5|86955.3|86930.3|1260
1626867300000|2021-07-21 11:35:00|86965.7|86940.7|86956|86931|86970.4|86945.4|86928.7|86903.7|1309
1626867600000|2021-07-21 11:40:00|86956.4|86931.4|86997.3|86972.3|87014.2|86989.2|86952|86927|1340
1626867900000|2021-07-21 11:45:00|86996.8|86971.8|87007.2|86982.2|87018.6|86993.6|86994.6|86969.6|1268
1626868200000|2021-07-21 11:50:00|87007.1|86982.1|87032.5|87007.5|87049.5|87024.5|87005.3|86980.3|1409
1626868500000|2021-07-21 11:55:00|87032.3|87007.3|87036.3|87011.3|87076.3|87051.3|87018.3|86993.3|1533
1626868800000|2021-07-21 12:00:00|87036.4|87011.4|87067.1|87042.1|87074.3|87049.3|87027.5|87002.5|1532
1626869100000|2021-07-21 12:05:00|87067.2|87042.2|87036|87011|87079.8|87054.8|87031.9|87006.9|1383
1626869400000|2021-07-21 12:10:00|87034.8|87009.8|87038.2|87013.2|87046.4|87021.4|87026.2|87001.2|1283
1626869700000|2021-07-21 12:15:00|87038.8|87013.8|87083.5|87058.5|87088.7|87063.7|87032.1|87007.1|1268
1626870000000|2021-07-21 12:20:00|87083.7|87058.7|87044|87019|87085.4|87060.4|87034.4|87009.4|1386
1626870300000|2021-07-21 12:25:00|87043.5|87018.5|87060.1|87035.1|87062.8|87037.8|87027.6|87002.6|1253
1626870600000|2021-07-21 12:30:00|87060.4|87035.4|87081.1|87056.1|87100.4|87075.4|87049.3|87024.3|1358
1626870900000|2021-07-21 12:35:00|87080.5|87055.5|87136|87111|87145.3|87120.3|87080.5|87055.5|1289
1626871200000|2021-07-21 12:40:00|87136.3|87111.3|87149.2|87124.2|87154.9|87129.9|87113.7|87088.7|1351
1626871500000|2021-07-21 12:45:00|87149.9|87124.9|87198|87173|87219.7|87194.7|87148.9|87123.9|1472
1626871800000|2021-07-21 12:50:00|87197.3|87172.3|87165.4|87140.4|87200.8|87175.8|87130.5|87105.5|1398
1626872100000|2021-07-21 12:55:00|87165.2|87140.2|87162.7|87137.7|87182.1|87157.1|87156|87131|1329
1626872400000|2021-07-21 13:00:00|87162.6|87137.6|87130|87105|87166.9|87141.9|87126|87101|1560
1626872700000|2021-07-21 13:05:00|87129.4|87104.4|87159.5|87134.5|87160.8|87135.8|87117.6|87092.6|1269
1626873000000|2021-07-21 13:10:00|87159.3|87134.3|87144.6|87119.6|87165.4|87140.4|87141.6|87116.6|1121
1626873300000|2021-07-21 13:15:00|87144.8|87119.8|87141.3|87116.3|87178.9|87153.9|87123.2|87098.2|1430
1626873600000|2021-07-21 13:20:00|87140.9|87115.9|87173.2|87148.2|87193|87168|87123|87098|1532
1626873900000|2021-07-21 13:25:00|87172.9|87147.9|87168.1|87143.1|87180|87155|87152|87127|1250
1626874200000|2021-07-21 13:30:00|87172|87147|87143.8|87118.8|87197|87172|87142.1|87117.1|1078
1626874500000|2021-07-21 13:35:00|87143.2|87118.2|87077.6|87052.6|87143.8|87118.8|87076.1|87051.1|1076
1626874800000|2021-07-21 13:40:00|87078|87053|87015.8|86990.8|87086.9|87061.9|87013.3|86988.3|1075
1626875100000|2021-07-21 13:45:00|87015.7|86990.7|87021.1|86996.1|87038.3|87013.3|87010.4|86985.4|1127
1626875400000|2021-07-21 13:50:00|87018.9|86993.9|86978.2|86953.2|87027.1|87002.1|86973.4|86948.4|1149
1626875700000|2021-07-21 13:55:00|86976.8|86951.8|86970.2|86945.2|86989.9|86964.9|86960|86935|1049
1626876000000|2021-07-21 14:00:00|86970.1|86945.1|87008.8|86983.8|87024.8|86999.8|86969.5|86944.5|1058
1626876300000|2021-07-21 14:05:00|87008.1|86983.1|86985.9|86960.9|87008.1|86983.1|86959.2|86934.2|1027
1626876600000|2021-07-21 14:10:00|86985.6|86960.6|86993.6|86968.6|87002|86976|86972.8|86947.8|1013
1626876900000|2021-07-21 14:15:00|86992.7|86967.7|86988.2|86963.2|87011.8|86973.4|86968.8|86930.7|1033
1626877200000|2021-07-21 14:20:00|86988|86963|86980.4|86930.4|86991.8|86965.1|86950.4|86900.4|1059
1626877500000|2021-07-21 14:25:00|86980.5|86930.5|86995.5|86945.5|87000.7|86958.7|86911.7|86873.3|1520
1626877800000|2021-07-21 14:30:00|86994.5|86944.5|87007.9|86982.9|87035.6|86997.1|86970.4|86933|1770
1626878100000|2021-07-21 14:35:00|87007.8|86982.8|86972.3|86922.3|87018|86982.8|86960.2|86912|1572
1626878400000|2021-07-21 14:40:00|86972.7|86922.7|86960.9|86910.9|86982.2|86944.1|86945.4|86895.4|1565
1626878700000|2021-07-21 14:45:00|86960.3|86910.3|86966.2|86941.2|86985.8|86946.2|86956.4|86910.3|1643
1626879000000|2021-07-21 14:50:00|86965.7|86940.7|87023.2|86973.2|87047.4|87001.9|86965.4|86928.7|1727
1626879300000|2021-07-21 14:55:00|87023.4|86973.4|86994.9|86944.9|87045.1|86998.9|86978.8|86940.8|1597
1626879600000|2021-07-21 15:00:00|86995.9|86945.9|86994.1|86944.1|87018.3|86978.9|86978.3|86937.9|1583
1626879900000|2021-07-21 15:05:00|86993.7|86943.7|86971.5|86921.5|86994.2|86952.8|86956.5|86906.5|1213
1626880200000|2021-07-21 15:10:00|86970.1|86920.1|86979.2|86929.2|86986.9|86947.1|86939.4|86900.8|1316
1626880500000|2021-07-21 15:15:00|86978.9|86928.9|86948.7|86898.7|86981.9|86940.4|86936.8|86894.2|1360
1626880800000|2021-07-21 15:20:00|86949.2|86899.2|86923|86898|86952.1|86914.9|86915|86885.1|1328
1626881100000|2021-07-21 15:25:00|86923.4|86898.4|86909.3|86884.3|86944.2|86903.4|86900.3|86868.3|1612
1626881400000|2021-07-21 15:30:00|86909.2|86884.2|86943.2|86893.2|86948.8|86898.8|86907.4|86870.4|1522
1626881700000|2021-07-21 15:35:00|86943.8|86893.8|86934.6|86884.6|86947.4|86897.4|86914.8|86876.7|1430
1626882000000|2021-07-21 15:40:00|86934.3|86884.3|86902|86852|86935.5|86889.4|86896.3|86850.6|1443
1626882300000|2021-07-21 15:45:00|86901.8|86851.8|86864.2|86839.2|86910|86873.6|86862.2|86824.2|1440
1626882600000|2021-07-21 15:50:00|86864.1|86839.1|86926.5|86876.5|86927.2|86890|86863.2|86828|1389
1626882900000|2021-07-21 15:55:00|86926|86876|86900.5|86850.5|86967|86917|86890|86848.6|1440
1626883200000|2021-07-21 16:00:00|86900.9|86850.9|86893.6|86843.6|86907.9|86857.9|86879.9|86829.9|1409
1626883500000|2021-07-21 16:05:00|86893.7|86843.7|86924.6|86874.6|86929.4|86879.4|86884.8|86842.5|1102
1626883800000|2021-07-21 16:10:00|86924.5|86874.5|86938.4|86888.4|86942.6|86892.6|86924|86874|1087
1626884100000|2021-07-21 16:15:00|86938.7|86888.7|86939.8|86889.8|86948.2|86898.2|86930.8|86880.8|979
1626884400000|2021-07-21 16:20:00|86939.7|86889.7|86934.7|86884.7|86945.5|86899.3|86924.3|86883.5|965
1626884700000|2021-07-21 16:25:00|86935|86885|86920.8|86870.8|86936.4|86897.8|86912.2|86869|986
1626885000000|2021-07-21 16:30:00|86920.4|86870.4|86941.5|86891.5|86942.9|86903.2|86911.4|86869.4|944
1626885300000|2021-07-21 16:35:00|86941.4|86891.4|86936.9|86886.9|86949.4|86899.4|86919.6|86876.8|1075
1626885600000|2021-07-21 16:40:00|86936.8|86886.8|86931.8|86881.8|86937.1|86887.1|86912.5|86862.5|1167
1626885900000|2021-07-21 16:45:00|86932.1|86882.1|86915.3|86865.3|86933.4|86883.4|86912.9|86862.9|1241
1626886200000|2021-07-21 16:50:00|86915.2|86865.2|86909|86859|86925.1|86875.1|86899.5|86849.5|1127
1626886500000|2021-07-21 16:55:00|86908.8|86858.8|86920.2|86870.2|86924.5|86874.5|86905.7|86855.7|1173
1626886800000|2021-07-21 17:00:00|86919.4|86869.4|86908.6|86858.6|86934.2|86884.2|86903.5|86853.5|1559
1626887100000|2021-07-21 17:05:00|86908.8|86858.8|86887.7|86837.7|86919.6|86869.6|86884.6|86834.6|1465
1626887400000|2021-07-21 17:10:00|86888.1|86838.1|86892.7|86842.7|86900.2|86850.2|86884.4|86834.4|1238
1626887700000|2021-07-21 17:15:00|86893.3|86843.3|86893.6|86843.6|86897|86847|86881.8|86831.8|1171
1626888000000|2021-07-21 17:20:00|86893.7|86843.7|86876.3|86826.3|86895.3|86845.3|86874.4|86824.4|1190
1626888300000|2021-07-21 17:25:00|86876.4|86826.4|86897|86847|86898|86848|86875.2|86825.2|1047
1626888600000|2021-07-21 17:30:00|86897.1|86847.1|86879.2|86829.2|86897.6|86847.6|86877.2|86827.2|1019
1626888900000|2021-07-21 17:35:00|86878.8|86828.8|86881.7|86831.7|86891.3|86847.4|86871.4|86821.4|964
1626889200000|2021-07-21 17:40:00|86881.8|86831.8|86888.6|86838.6|86894|86844|86880.3|86830.3|1003
1626889500000|2021-07-21 17:45:00|86888.7|86838.7|86883.9|86833.9|86892|86842|86882.9|86832.9|791
1626889800000|2021-07-21 17:50:00|86883.7|86833.7|86876.9|86826.9|86884.6|86834.6|86869|86819|787
1626890100000|2021-07-21 17:55:00|86876.4|86826.4|86888.9|86838.9|86896|86846|86864.4|86824.9|963
1626890400000|2021-07-21 18:00:00|86888.3|86838.3|86885.4|86835.4|86901.9|86851.9|86880.2|86830.2|969
1626890700000|2021-07-21 18:05:00|86886|86836|86903.2|86853.2|86905.6|86855.6|86871.3|86830.6|755
1626891000000|2021-07-21 18:10:00|86903.3|86853.3|86894.2|86844.2|86907.6|86857.6|86891.6|86841.6|749
1626891300000|2021-07-21 18:15:00|86894.1|86844.1|86913.9|86863.9|86915.3|86865.3|86893.2|86843.2|905
1626891600000|2021-07-21 18:20:00|86914|86864|86906.5|86856.5|86917.6|86867.6|86904.6|86854.6|924
1626891900000|2021-07-21 18:25:00|86906.4|86856.4|86908.7|86858.7|86913.8|86863.8|86902.2|86852.2|857
1626892200000|2021-07-21 18:30:00|86908.2|86858.2|86910.4|86860.4|86913.4|86863.4|86900.7|86850.7|1014
1626892500000|2021-07-21 18:35:00|86910.2|86860.2|86893.8|86843.8|86910.9|86860.9|86890.9|86840.9|940
1626892800000|2021-07-21 18:40:00|86893.9|86843.9|86903.4|86853.4|86910|86860|86891.5|86841.5|802
1626893100000|2021-07-21 18:45:00|86903.3|86853.3|86883.7|86833.7|86905.7|86855.7|86883.6|86833.6|887
1626893400000|2021-07-21 18:50:00|86883.9|86833.9|86861.3|86811.3|86885.8|86835.8|86854.4|86804.4|1083
1626893700000|2021-07-21 18:55:00|86861.2|86811.2|86855.5|86805.5|86871.6|86821.6|86852.1|86802.1|1044
1626894000000|2021-07-21 19:00:00|86855.7|86805.7|86864.8|86814.8|86866.1|86816.1|86855.4|86805.4|948
1626894300000|2021-07-21 19:05:00|86863.9|86813.9|86859.9|86809.9|86866.3|86816.3|86853.2|86803.2|784
1626894600000|2021-07-21 19:10:00|86860|86810|86841.8|86791.8|86862.9|86812.9|86838.8|86788.8|1048
1626894900000|2021-07-21 19:15:00|86842|86792|86830.3|86780.3|86848.1|86798.1|86829.6|86779.6|1086
1626895200000|2021-07-21 19:20:00|86831.1|86781.1|86835.9|86785.9|86838.8|86788.8|86828.3|86778.3|850
1626895500000|2021-07-21 19:25:00|86835.5|86785.5|86876.5|86826.5|86878.2|86828.2|86835.2|86785.2|1175
1626895800000|2021-07-21 19:30:00|86877.2|86827.2|86851.6|86801.6|86879.7|86829.7|86831.9|86781.9|916
1626896100000|2021-07-21 19:35:00|86851.3|86801.3|86869.9|86819.9|86873.8|86835.4|86850.3|86800.3|912
1626896400000|2021-07-21 19:40:00|86871.2|86821.2|86867.6|86817.6|86873.4|86823.4|86859.5|86809.5|1106
1626896700000|2021-07-21 19:45:00|86867.5|86817.5|86901.1|86851.1|86903.1|86853.1|86866|86816|1061
1626897000000|2021-07-21 19:50:00|86900.9|86850.9|86884.1|86834.1|86906.4|86856.4|86878.2|86828.2|1153
1626897300000|2021-07-21 19:55:00|86885.6|86835.6|86893.8|86843.8|86923.5|86873.5|86882.3|86832.3|1480
1626897600000|2021-07-21 20:00:00|86893.1|86843.1|86871.3|86821.3|86895.8|86845.8|86837.9|86787.9|1349
1626897900000|2021-07-21 20:05:00|86871.8|86821.8|86872|86822|86876.6|86826.6|86864.5|86814.5|810
1626898200000|2021-07-21 20:10:00|86871.2|86821.2|86880.3|86830.3|86881.3|86831.3|86869.9|86819.9|965
1626898500000|2021-07-21 20:15:00|86880.6|86830.6|86903.6|86853.6|86904.9|86854.9|86880.1|86830.1|1117
1626898800000|2021-07-21 20:20:00|86903.9|86853.9|86912.7|86862.7|86919.9|86869.9|86899.5|86849.5|1068
1626899100000|2021-07-21 20:25:00|86912.9|86862.9|86956.4|86906.4|86957.2|86907.2|86900.7|86850.3|1598
1626899400000|2021-07-21 20:30:00|86957.1|86907.1|86951.1|86901.1|86961.1|86911.1|86925.5|86875.5|1565
1626899700000|2021-07-21 20:35:00|86950.9|86900.9|86924.1|86874.1|86951.2|86901.2|86915.1|86859|1081
1626900000000|2021-07-21 20:40:00|86924.4|86874.4|86919.9|86869.9|86935.2|86885.2|86915.5|86865.5|912
1626900300000|2021-07-21 20:45:00|86920|86870|86935.4|86858.6|86953.1|86877.6|86895.9|86829.3|1606
1626900600000|2021-07-21 20:50:00|86935.8|86858.5|86911.6|86861.6|86942.8|86869.8|86894.5|86831.2|2038
1626900900000|2021-07-21 20:55:00|86923|86849.9|86942.4|86838.4|86942.6|86873.6|86906|86820.4|441
1626901200000|2021-07-21 21:00:00|86941.2|86837.2|86973.1|86869.1|86996|86892|86931.2|86827.2|123
1626901500000|2021-07-21 21:05:00|86968.1|86864.1|87002.6|86898.6|87026.5|86922.5|86951.7|86847.7|224
1626901800000|2021-07-21 21:10:00|87003.3|86899.3|86987.6|86883.6|87030|86926|86942.6|86838.6|109
1626902100000|2021-07-21 21:15:00|87014|86910|86958.3|86854.3|87034.5|86930.5|86951.5|86847.5|91
1626902400000|2021-07-21 21:20:00|87004.8|86900.8|87003|86899|87048.5|86944.5|86950.5|86846.5|163
1626902700000|2021-07-21 21:25:00|86996.1|86892.1|87017.7|86913.7|87030.5|86926.5|86950.1|86846.1|139
1626903000000|2021-07-21 21:30:00|87019.5|86915.5|87013.3|86909.3|87034.7|86930.7|86945.4|86841.4|175
1626903300000|2021-07-21 21:35:00|86963.7|86859.7|86998.1|86894.1|87018.4|86914.4|86952.3|86848.3|188
1626903600000|2021-07-21 21:40:00|86997.1|86893.1|86929.3|86825.3|87003.1|86899.1|86925.6|86821.6|282
1626903900000|2021-07-21 21:45:00|86960.7|86856.7|86911.2|86807.2|86977.1|86873.1|86911.2|86807.2|87
1626904200000|2021-07-21 21:50:00|86898.4|86794.4|86930.7|86826.7|86939.2|86835.2|86878.8|86774.8|202
1626904500000|2021-07-21 21:55:00|86928|86824|86931.4|86827.4|86938.9|86834.9|86902.9|86798.9|222
1626904800000|2021-07-21 22:00:00|86929.5|86825.5|86910.9|86806.9|86947.6|86843.6|86889.4|86785.4|824
1626905100000|2021-07-21 22:05:00|86912.5|86808.5|86930.3|86829.4|86938.2|86835.6|86900.4|86796.4|525
1626905400000|2021-07-21 22:10:00|86933|86829|86857.2|86807.2|86933|86829|86847.5|86778.6|831
1626905700000|2021-07-21 22:15:00|86860.4|86810.4|86862|86812|86901.2|86818.9|86851.9|86784.8|824
1626906000000|2021-07-21 22:20:00|86862.1|86812.1|86891.4|86841.4|86904.6|86841.6|86859|86797.2|748
1626906300000|2021-07-21 22:25:00|86891.9|86841.9|86898.5|86848.5|86919.4|86862.1|86890.1|86833.2|659
1626906600000|2021-07-21 22:30:00|86898.2|86848.2|86887.8|86837.8|86918|86850.6|86873.9|86815.1|638
1626906900000|2021-07-21 22:35:00|86887.5|86837.5|86867.6|86817.6|86905.5|86837.5|86853.7|86794.8|560
1626907200000|2021-07-21 22:40:00|86882.4|86804.4|86871.2|86821.2|86908.3|86828.8|86859|86798.4|784
1626907500000|2021-07-21 22:45:00|86871.4|86821.4|86887.3|86796|86899.1|86830.1|86846.1|86783.3|915
1626907800000|2021-07-21 22:50:00|86889.6|86794.5|86897.9|86813.6|86909.6|86822.8|86868.1|86790.2|953
1626908100000|2021-07-21 22:55:00|86897.4|86815|86881.4|86831.4|86907.5|86834.1|86871.6|86796.8|662
1626908400000|2021-07-21 23:00:00|86882|86832|86885.7|86835.7|86887.2|86837.2|86869.1|86819.1|789
1626908700000|2021-07-21 23:05:00|86886.4|86836.4|86920.5|86870.5|86954|86903.8|86884.8|86834.8|840
1626909000000|2021-07-21 23:10:00|86920.3|86870.3|86894.1|86844.1|86921.5|86871.5|86891.8|86841.8|820
1626909300000|2021-07-21 23:15:00|86894|86844|86898.9|86848.9|86908|86858|86891.8|86841.8|735
1626909600000|2021-07-21 23:20:00|86899.4|86849.4|86913.3|86863.3|86956.3|86903.5|86896.7|86846.7|864
1626909900000|2021-07-21 23:25:00|86913.7|86863.7|86903.9|86853.9|86916.5|86866.5|86900.5|86837.8|577
1626910200000|2021-07-21 23:30:00|86904.2|86854.2|86931.8|86881.8|86933.5|86883.5|86895.6|86842.2|738
1626910500000|2021-07-21 23:35:00|86928.4|86878.4|86927.8|86877.8|86947|86892.7|86919.5|86866.9|826
1626910800000|2021-07-21 23:40:00|86928|86878|86944.9|86894.9|86950.1|86900.1|86925.1|86871.8|600
1626911100000|2021-07-21 23:45:00|86945.3|86895.3|86909.3|86859.3|86966.7|86916.7|86887.3|86837.3|738
1626911400000|2021-07-21 23:50:00|86909.4|86859.4|86921.3|86871.3|86928.1|86872|86909|86843.6|476
1626911700000|2021-07-21 23:55:00|86920.8|86870.8|86919.4|86869.4|86936.4|86877.9|86914.1|86850.7|449
1626912000000|2021-07-22 00:00:00|86919.8|86869.8|86940.4|86867.4|86945.1|86891.4|86917|86863.1|646
1626912300000|2021-07-22 00:05:00|86930.4|86880.4|86951|86901|86953.7|86901|86915.3|86850.6|939
1626912600000|2021-07-22 00:10:00|86950.4|86900.4|86939.6|86889.6|86950.8|86900.8|86904.1|86854.1|998
1626912900000|2021-07-22 00:15:00|86939.8|86889.8|86949.1|86899.1|86950.4|86900.4|86926.7|86871.2|782
1626913200000|2021-07-22 00:20:00|86949.4|86899.4|86939.8|86889.8|86952.5|86902.5|86937.3|86887.3|618
1626913500000|2021-07-22 00:25:00|86942.1|86892.1|86948.9|86898.9|86953|86903|86936.9|86886.9|712
1626913800000|2021-07-22 00:30:00|86949|86899|86977.6|86905.5|86990.8|86937.7|86914.1|86864.1|830
1626914100000|2021-07-22 00:35:00|86963|86913|86972.3|86922.3|86982.5|86930.3|86961.8|86900.4|827
1626914400000|2021-07-22 00:40:00|86976.2|86926.2|86988.7|86938.7|86992.2|86942.2|86971.4|86921.4|883
1626914700000|2021-07-22 00:45:00|86988.8|86938.8|86989.7|86939.7|86994.7|86944.7|86984.3|86934.3|705
1626915000000|2021-07-22 00:50:00|86989.9|86939.9|86976.2|86926.2|86992.4|86942.4|86971|86921|631
1626915300000|2021-07-22 00:55:00|86976.4|86926.4|86998|86948|86998.9|86948.9|86974.7|86924.7|612
1626915600000|2021-07-22 01:00:00|86997.6|86947.6|87002.4|86952.4|87008.2|86958.2|86995.6|86945.6|771
1626915900000|2021-07-22 01:05:00|87002.2|86952.2|87006.7|86956.7|87011.8|86961.8|87000|86950|599
1626916200000|2021-07-22 01:10:00|87005.9|86955.9|86997.5|86947.5|87007|86957|86991.9|86941.9|748
1626916500000|2021-07-22 01:15:00|86997.4|86947.4|86999|86949|87007.3|86957.3|86995.6|86945.6|805
1626916800000|2021-07-22 01:20:00|86999.5|86949.5|86997.8|86947.8|86999.9|86949.9|86986.9|86936.9|725
1626917100000|2021-07-22 01:25:00|86998.1|86948.1|86994.8|86944.8|87005.9|86955.9|86993.3|86943.3|733
1626917400000|2021-07-22 01:30:00|86994.7|86944.7|86995.4|86945.4|87000.4|86950.4|86988.2|86938.2|765
1626917700000|2021-07-22 01:35:00|86995.6|86945.6|86974.3|86924.3|86996.8|86946.8|86968.9|86918.9|919
1626918000000|2021-07-22 01:40:00|86974.9|86924.9|86956.6|86906.6|86976|86926|86948.5|86898.5|946
1626918300000|2021-07-22 01:45:00|86956.5|86906.5|86938.7|86888.7|86958.4|86908.4|86937.2|86887.2|869
1626918600000|2021-07-22 01:50:00|86938.5|86888.5|86947.6|86897.6|86950.2|86900.2|86936.8|86886.8|829
1626918900000|2021-07-22 01:55:00|86947.7|86897.7|86935.5|86885.5|86947.7|86897.7|86931.4|86881.4|863
1626919200000|2021-07-22 02:00:00|86935.7|86885.7|86940.6|86890.6|86942.9|86892.9|86933.1|86883.1|826
1626919500000|2021-07-22 02:05:00|86940.4|86890.4|86929|86879|86942.9|86892.9|86923.4|86873.4|680
1626919800000|2021-07-22 02:10:00|86928.1|86878.1|86925.3|86875.3|86931.3|86881.3|86917.8|86867.8|852
1626920100000|2021-07-22 02:15:00|86925.1|86875.1|86930.9|86880.9|86933.8|86883.8|86918.8|86868.8|833
1626920400000|2021-07-22 02:20:00|86931|86881|86928.1|86878.1|86937.6|86887.6|86922|86872|724
1626920700000|2021-07-22 02:25:00|86927.8|86877.8|86929.5|86879.5|86938|86888|86923.5|86873.5|701
1626921000000|2021-07-22 02:30:00|86929.9|86879.9|86935.3|86885.3|86936.2|86886.2|86925.2|86875.2|797
1626921300000|2021-07-22 02:35:00|86936.1|86886.1|86930.2|86880.2|86939.1|86889.1|86928.6|86878.6|728
1626921600000|2021-07-22 02:40:00|86930.1|86880.1|86935.4|86885.4|86938.8|86888.8|86928.3|86878.3|593
1626921900000|2021-07-22 02:45:00|86935.3|86885.3|86940.1|86890.1|86941.9|86891.9|86930.3|86880.3|695
1626922200000|2021-07-22 02:50:00|86939.8|86889.8|86942.7|86892.7|86951.3|86901.3|86936.9|86886.9|672
1626922500000|2021-07-22 02:55:00|86944.1|86894.1|86970|86920|86975.2|86925.2|86940|86890|1126
1626922800000|2021-07-22 03:00:00|86970.2|86920.2|86954.6|86904.6|86977.4|86927.4|86950.9|86900.9|824
1626923100000|2021-07-22 03:05:00|86954.7|86904.7|86913.6|86863.6|86957.9|86907.9|86898.9|86838.2|1096
1626923400000|2021-07-22 03:10:00|86914.3|86864.3|86915.6|86865.6|86962|86902.3|86890|86830.1|1482
1626923700000|2021-07-22 03:15:00|86915.4|86865.4|86933.5|86861.4|86941.3|86879.9|86905.6|86842.6|1442
1626924000000|2021-07-22 03:20:00|86922.1|86872.1|86920.2|86870.2|86946.6|86881.6|86917.8|86856.3|1398
1626924300000|2021-07-22 03:25:00|86920.7|86870.7|86925.8|86875.8|86941.1|86881.6|86919.7|86858.7|1013
1626924600000|2021-07-22 03:30:00|86925.2|86875.2|86929.3|86879.3|86942.8|86884.9|86921.2|86864.6|872
1626924900000|2021-07-22 03:35:00|86929.1|86879.1|86929.6|86879.6|86945.3|86887.4|86924.6|86858.9|914
1626925200000|2021-07-22 03:40:00|86930.3|86880.3|86920.5|86870.5|86942.4|86881.8|86919.3|86861.5|818
1626925500000|2021-07-22 03:45:00|86920.8|86870.8|86905.3|86855.3|86941.4|86881.1|86905.3|86855.3|573
1626925800000|2021-07-22 03:50:00|86904.6|86854.6|86882.8|86832.8|86906.1|86856.1|86879.7|86825.4|823
1626926100000|2021-07-22 03:55:00|86882|86832|86935.6|86862.9|86941.1|86877.5|86878.4|86819.4|1124
1626926400000|2021-07-22 04:00:00|86935.9|86863.1|86922.7|86872.7|86936.7|86877|86914|86854.1|971
1626926700000|2021-07-22 04:05:00|86921.8|86871.8|86912|86862|86932.3|86874.1|86909.7|86848.5|858
1626927000000|2021-07-22 04:10:00|86912.2|86862.2|86909.2|86859.2|86924.4|86865.3|86906|86849.5|929
1626927300000|2021-07-22 04:15:00|86908.9|86858.9|86912.4|86862.4|86923.2|86863.9|86905.8|86847.1|757
1626927600000|2021-07-22 04:20:00|86914.7|86864.7|86908.8|86858.8|86929.4|86869.4|86906.9|86847.5|794
1626927900000|2021-07-22 04:25:00|86909.1|86859.1|86900.6|86850.6|86917.1|86863.1|86898.2|86841.5|1116
1626928200000|2021-07-22 04:30:00|86900.1|86850.1|86903.6|86853.6|86910.1|86860.1|86900.1|86850.1|854
1626928500000|2021-07-22 04:35:00|86903.7|86853.7|86906.3|86856.3|86909.5|86859.5|86903.4|86853.4|449
1626928800000|2021-07-22 04:40:00|86906.6|86856.6|86909.4|86859.4|86912.6|86862.6|86901.1|86851.1|541
1626929100000|2021-07-22 04:45:00|86909.5|86859.5|86914.1|86864.1|86914.3|86864.3|86903.7|86853.7|512
1626929400000|2021-07-22 04:50:00|86914.3|86864.3|86900.2|86850.2|86914.3|86864.3|86898.4|86848.4|540
1626929700000|2021-07-22 04:55:00|86899.4|86849.4|86923.1|86873.1|86926.2|86876.2|86898.5|86848.5|555
1626930000000|2021-07-22 05:00:00|86921.8|86871.8|86916.7|86866.7|86925.7|86875.7|86914.3|86864.3|637
1626930300000|2021-07-22 05:05:00|86916.5|86866.5|86941.7|86891.7|86942.3|86892.3|86915.8|86865.8|771
1626930600000|2021-07-22 05:10:00|86941.8|86891.8|86947.7|86897.7|86949.2|86899.2|86937.6|86887.6|859
1626930900000|2021-07-22 05:15:00|86947.5|86897.5|86934.8|86884.8|86947.5|86897.5|86929.8|86879.8|936
1626931200000|2021-07-22 05:20:00|86934.5|86884.5|86915.9|86865.9|86936.8|86886.8|86910.7|86860.7|796
1626931500000|2021-07-22 05:25:00|86915.7|86865.7|86910.8|86860.8|86917.7|86867.7|86908.9|86858.9|600
1626931800000|2021-07-22 05:30:00|86910.5|86860.5|86930.1|86880.1|86933.1|86883.1|86908.9|86858.9|964
1626932100000|2021-07-22 05:35:00|86929.8|86879.8|86947.6|86897.6|86948.2|86898.2|86928.3|86878.3|994
1626932400000|2021-07-22 05:40:00|86947.5|86897.5|86941.7|86891.7|86950.9|86900.9|86939.9|86889.9|932
1626932700000|2021-07-22 05:45:00|86941.4|86891.4|86932|86882|86942.5|86892.5|86930.5|86880.5|1076
1626933000000|2021-07-22 05:50:00|86931.4|86881.4|86937.9|86887.9|86941.4|86891.4|86930.6|86880.6|945
1626933300000|2021-07-22 05:55:00|86938|86888|86947.5|86897.5|86949.2|86899.2|86934.7|86884.7|899
1626933600000|2021-07-22 06:00:00|86944.3|86894.3|86958.3|86908.3|86963.6|86913.6|86936.8|86886.8|1105
1626933900000|2021-07-22 06:05:00|86959.2|86909.2|86957.2|86907.2|86962.7|86912.7|86918.8|86868.8|1275
1626934200000|2021-07-22 06:10:00|86957.7|86907.7|86965.6|86915.6|86974.6|86924.6|86947.6|86897.6|1240
1626934500000|2021-07-22 06:15:00|86966.7|86916.7|86966.3|86916.3|86975.7|86925.7|86959.3|86909.3|996
1626934800000|2021-07-22 06:20:00|86966.8|86916.8|86932.6|86882.6|86966.8|86923.7|86923.4|86873.4|1267
1626935100000|2021-07-22 06:25:00|86932.4|86882.4|86925.8|86875.8|86940.2|86890.2|86920.2|86870.2|1077
1626935400000|2021-07-22 06:30:00|86925.5|86875.5|86911.5|86861.5|86928.5|86878.5|86910.8|86860.8|1223
1626935700000|2021-07-22 06:35:00|86911.7|86861.7|86860.3|86810.3|86916.8|86866.8|86853.9|86803.9|1365
1626936000000|2021-07-22 06:40:00|86859.5|86809.5|86843.4|86793.4|86859.5|86809.5|86831|86781|1139
1626936300000|2021-07-22 06:45:00|86843.3|86793.3|86838.8|86788.8|86850.8|86813.7|86828.1|86783.3|1089
1626936600000|2021-07-22 06:50:00|86839.1|86789.1|86829.5|86779.5|86856.5|86815.8|86823.2|86778.5|1134
1626936900000|2021-07-22 06:55:00|86829.6|86779.6|86892|86842|86897.4|86847.4|86825.9|86777.3|1430
1626937200000|2021-07-22 07:00:00|86892.1|86842.1|86823.6|86773.6|86892.5|86842.5|86816.9|86766.9|1686
1626937500000|2021-07-22 07:05:00|86824|86774|86814.6|86764.6|86842.6|86792.6|86803.7|86763.1|1661
1626937800000|2021-07-22 07:10:00|86814.5|86764.5|86809.6|86759.6|86844.2|86806.3|86775.9|86733.7|1551
1626938100000|2021-07-22 07:15:00|86809.7|86759.7|86770.2|86720.2|86814.4|86771|86770|86720|1513
1626938400000|2021-07-22 07:20:00|86772.5|86722.5|86781.9|86731.9|86792.3|86749.3|86740.3|86696|1444
1626938700000|2021-07-22 07:25:00|86781|86731|86774.9|86724.9|86787.3|86746.2|86756.4|86718.4|1153
1626939000000|2021-07-22 07:30:00|86775|86725|86774.2|86724.2|86786.2|86747.4|86751.8|86714.1|1085
1626939300000|2021-07-22 07:35:00|86773.3|86723.3|86785.8|86735.8|86786.2|86747|86753.5|86716.3|945
1626939600000|2021-07-22 07:40:00|86785.5|86735.5|86799.8|86749.8|86801.6|86762.7|86759.7|86720.3|1016
1626939900000|2021-07-22 07:45:00|86799.9|86749.9|86834.5|86784.5|86845.1|86795.1|86785.1|86742.7|1202
1626940200000|2021-07-22 07:50:00|86834.7|86784.7|86792.8|86742.8|86836|86789.7|86784.2|86741.1|1298
1626940500000|2021-07-22 07:55:00|86793|86743|86850|86800|86855.7|86805.7|86784.4|86743|1446
1626940800000|2021-07-22 08:00:00|86848.8|86798.8|86850.5|86800.5|86888.7|86838.7|86841.6|86797.9|1526
1626941100000|2021-07-22 08:05:00|86850.8|86800.8|86904.8|86854.8|86915.7|86876|86850.8|86800.8|1542
1626941400000|2021-07-22 08:10:00|86905.2|86855.2|86927.7|86877.7|86945.2|86903.4|86885.2|86844.6|1347
1626941700000|2021-07-22 08:15:00|86927.5|86877.5|86916.5|86866.5|86948.7|86907.9|86897.2|86860.2|1314
1626942000000|2021-07-22 08:20:00|86916|86866|86916.9|86891.9|86930.8|86894.4|86889.9|86850.7|1189
1626942300000|2021-07-22 08:25:00|86916.8|86891.8|86886.1|86836.1|86935|86898.4|86878.7|86831.5|1249
1626942600000|2021-07-22 08:30:00|86886.2|86836.2|86863.9|86813.9|86890.5|86845.7|86850.9|86811.6|1361
1626942900000|2021-07-22 08:35:00|86863.8|86813.8|86851|86801|86868.1|86824.6|86830.8|86788.1|1203
1626943200000|2021-07-22 08:40:00|86851.1|86801.1|86736.1|86686.1|86852.2|86813.7|86716.5|86680|1473
1626943500000|2021-07-22 08:45:00|86736.3|86686.3|86778.3|86728.3|86784.1|86734.1|86736.3|86686.3|1380
1626943800000|2021-07-22 08:50:00|86777.8|86727.8|86793.1|86743.1|86805.2|86755.2|86762.2|86722.6|1019
1626944100000|2021-07-22 08:55:00|86793|86743|86785.1|86735.1|86802.6|86756.2|86755.9|86715.5|1132
1626944400000|2021-07-22 09:00:00|86785.2|86735.2|86832.4|86782.4|86835.3|86796.8|86777.9|86735.2|1323
1626944700000|2021-07-22 09:05:00|86832.6|86782.6|86831.4|86781.4|86845.9|86795.9|86811.7|86774.4|1115
1626945000000|2021-07-22 09:10:00|86831.5|86781.5|86858.4|86808.4|86865.9|86827.3|86827.1|86777.1|985
1626945300000|2021-07-22 09:15:00|86858.6|86808.6|86825.5|86775.5|86858.8|86818.1|86802.7|86765.4|1170
1626945600000|2021-07-22 09:20:00|86826|86776|86780.7|86730.7|86829.9|86779.9|86775.9|86725.9|1108
1626945900000|2021-07-22 09:25:00|86780.8|86730.8|86780.9|86730.9|86792.5|86753.9|86765.7|86715.7|1193
1626946200000|2021-07-22 09:30:00|86781.3|86731.3|86759.6|86709.6|86787.4|86737.8|86751.8|86701.8|1129
1626946500000|2021-07-22 09:35:00|86760|86710|86735.4|86685.4|86763.9|86713.9|86725|86680.6|1091
1626946800000|2021-07-22 09:40:00|86735.6|86685.6|86754.2|86704.2|86759.5|86716.1|86733.1|86683.2|1075
1626947100000|2021-07-22 09:45:00|86754|86704|86747.9|86697.9|86765.2|86721.4|86735.1|86695.7|804
1626947400000|2021-07-22 09:50:00|86747.5|86697.5|86766.2|86716.2|86768.8|86725.5|86747.2|86697.2|1019
1626947700000|2021-07-22 09:55:00|86766.1|86716.1|86807.8|86757.8|86824.6|86776.5|86757.9|86715.7|1121
1626948000000|2021-07-22 10:00:00|86807.6|86757.6|86792.1|86742.1|86808.3|86764|86773|86732.1|1003
1626948300000|2021-07-22 10:05:00|86793.3|86743.3|86848.6|86798.6|86848.8|86799.8|86789.1|86742.3|1318
1626948600000|2021-07-22 10:10:00|86848.9|86798.9|86869.2|86819.2|86893.4|86843.4|86848.7|86798.7|1274
1626948900000|2021-07-22 10:15:00|86869|86819|86843.9|86793.9|86885.4|86844.9|86842.3|86792.3|1158
1626949200000|2021-07-22 10:20:00|86844.2|86794.2|86853.1|86803.1|86854.6|86814.4|86824.8|86784.1|982
1626949500000|2021-07-22 10:25:00|86853.2|86803.2|86860.7|86810.7|86874.4|86824.4|86853.2|86803.2|1088
1626949800000|2021-07-22 10:30:00|86860.9|86810.9|86841.3|86791.3|86863.4|86819.4|86832.7|86782.8|1044
1626950100000|2021-07-22 10:35:00|86841.4|86791.4|86787.5|86737.5|86846|86796|86764.7|86730.3|1229
1626950400000|2021-07-22 10:40:00|86787.4|86737.4|86791.9|86741.9|86809|86771.8|86771.7|86721.7|1067
1626950700000|2021-07-22 10:45:00|86792|86742|86813.3|86763.3|86818.6|86768.6|86782.5|86741.3|885
1626951000000|2021-07-22 10:50:00|86812.9|86762.9|86793.3|86743.3|86827.4|86777.4|86779.5|86742.8|866
1626951300000|2021-07-22 10:55:00|86794.1|86744.1|86814.5|86764.5|86814.5|86771.8|86790.5|86740.5|1196
1626951600000|2021-07-22 11:00:00|86814.9|86764.9|86844.6|86794.6|86846.3|86796.3|86801.6|86751.6|1247
1626951900000|2021-07-22 11:05:00|86845.3|86795.3|86829.7|86779.7|86858.3|86808.3|86823.1|86778.8|1215
1626952200000|2021-07-22 11:10:00|86829.6|86779.6|86799.4|86749.4|86835.1|86798.8|86787.9|86746.1|1149
1626952500000|2021-07-22 11:15:00|86799.2|86749.2|86815.6|86765.6|86823.1|86773.1|86795.8|86748.6|1031
1626952800000|2021-07-22 11:20:00|86816.1|86766.1|86776.8|86726.8|86825.7|86775.7|86774.6|86724.6|1081
1626953100000|2021-07-22 11:25:00|86776.4|86726.4|86764.4|86714.4|86790.8|86740.8|86757.5|86707.5|1132
1626953400000|2021-07-22 11:30:00|86764.3|86714.3|86736.4|86711.4|86775.8|86730.4|86735.3|86696.2|947
1626953700000|2021-07-22 11:35:00|86735.9|86710.9|86747.6|86722.6|86766|86727.4|86732.1|86696|859
1626954000000|2021-07-22 11:40:00|86747.7|86722.7|86795.9|86691.9|86806.5|86740.9|86744|86681.1|1275
1626954300000|2021-07-22 11:45:00|86795.8|86691.8|86704|86654|86841|86791|86671.3|86621.3|2079
1626954600000|2021-07-22 11:50:00|86702.9|86652.9|86786.9|86736.9|86793|86743|86702.9|86652.9|1840
1626954900000|2021-07-22 11:55:00|86786.3|86736.3|86726.3|86676.3|86844.5|86794.5|86721.4|86671.4|1963
1626955200000|2021-07-22 12:00:00|86725.6|86675.6|86866.7|86816.7|86870.1|86820.1|86723|86673|1844
1626955500000|2021-07-22 12:05:00|86866|86816|86841.6|86791.6|86893.9|86843.9|86832.1|86782.1|1920
1626955800000|2021-07-22 12:10:00|86840.7|86790.7|86858.8|86808.8|86892.7|86842.7|86824.8|86774.8|1593
1626956100000|2021-07-22 12:15:00|86858.9|86808.9|86803|86753|86876.9|86826.9|86782.1|86732.1|1531
1626956400000|2021-07-22 12:20:00|86803.6|86753.6|86820.1|86770.1|86825.5|86775.5|86768.7|86718.7|1472
1626956700000|2021-07-22 12:25:00|86820|86770|86897.2|86813.2|86913.9|86836.2|86802.1|86752.1|1282
1626957000000|2021-07-22 12:30:00|86869|86819|86783.8|86733.8|86917.7|86835.9|86764.3|86714.3|1975
1626957300000|2021-07-22 12:35:00|86784.7|86734.7|86821.9|86771.9|86839.4|86789.4|86707.7|86657.7|2063
1626957600000|2021-07-22 12:40:00|86820.8|86770.8|86782.8|86732.8|86865.1|86815.1|86778.1|86728.1|1796
1626957900000|2021-07-22 12:45:00|86782.6|86732.6|86758|86708|86796.1|86746.1|86738.6|86688.6|1822
1626958200000|2021-07-22 12:50:00|86758.2|86708.2|86829|86779|86829.6|86779.6|86722|86672|1903
1626958500000|2021-07-22 12:55:00|86830.3|86780.3|86742.1|86692.1|86830.8|86780.8|86736|86686|1827
1626958800000|2021-07-22 13:00:00|86743.7|86693.7|86753.7|86703.7|86779.4|86729.4|86697.1|86647.1|1960
1626959100000|2021-07-22 13:05:00|86753.8|86703.8|86660.2|86610.2|86754.9|86704.9|86653.6|86603.6|1830
1626959400000|2021-07-22 13:10:00|86659.4|86609.4|86601.2|86551.2|86661.8|86611.8|86578.5|86528.5|1888
1626959700000|2021-07-22 13:15:00|86600.7|86550.7|86533.1|86483.1|86600.7|86550.7|86508.1|86458.1|1962
1626960000000|2021-07-22 13:20:00|86533.2|86483.2|86519|86469|86538.1|86488.1|86500.7|86450.7|1795
1626960300000|2021-07-22 13:25:00|86519.3|86469.3|86474.4|86449.4|86521.4|86471.4|86460.6|86419.8|1190
1626960600000|2021-07-22 13:30:00|86476.1|86451.1|86593.7|86543.7|86597.5|86557|86471.5|86421.5|1196
1626960900000|2021-07-22 13:35:00|86593.2|86543.2|86576.1|86526.1|86641.7|86591.7|86547.5|86504.8|1214
1626961200000|2021-07-22 13:40:00|86575.8|86525.8|86606.1|86556.1|86623.7|86573.7|86563.6|86513.6|1163
1626961500000|2021-07-22 13:45:00|86609.7|86559.7|86644.2|86594.2|86647.7|86601.7|86595.3|86545.3|1680
1626961800000|2021-07-22 13:50:00|86644.3|86594.3|86640.2|86590.2|86664.7|86626.8|86601.8|86551.8|1814
1626962100000|2021-07-22 13:55:00|86639.7|86589.7|86680.1|86630.1|86703.2|86653.2|86632|86582|1708
1626962400000|2021-07-22 14:00:00|86679.1|86629.1|86676.1|86626.1|86691.3|86652.7|86625.6|86575.6|1864
1626962700000|2021-07-22 14:05:00|86676.3|86626.3|86732.3|86682.3|86735|86685|86658|86615.5|1802
1626963000000|2021-07-22 14:10:00|86731.8|86681.8|86779.3|86729.3|86826.9|86776.9|86700.4|86656.4|2015
1626963300000|2021-07-22 14:15:00|86779.8|86729.8|86770.7|86720.7|86816.1|86766.1|86770.6|86720.6|1771
1626963600000|2021-07-22 14:20:00|86770.2|86720.2|86720.3|86670.3|86773.4|86733.3|86703.9|86664.8|1635
1626963900000|2021-07-22 14:25:00|86720.5|86670.5|86744.4|86694.4|86766.8|86729.9|86707.9|86661.9|1435
1626964200000|2021-07-22 14:30:00|86744.6|86694.6|86699.7|86649.7|86753.1|86710.3|86683.7|86641.4|1589
1626964500000|2021-07-22 14:35:00|86699.4|86649.4|86737.9|86687.9|86763.6|86726.1|86692.3|86649.4|1626
1626964800000|2021-07-22 14:40:00|86739.6|86689.6|86760.3|86710.3|86787.2|86753.3|86725.4|86687.9|1589
1626965100000|2021-07-22 14:45:00|86760.5|86710.5|86725.6|86675.6|86794.8|86755.2|86714.6|86672|1623
1626965400000|2021-07-22 14:50:00|86725.8|86675.8|86679.3|86629.3|86745|86695|86669.7|86627.6|1756
1626965700000|2021-07-22 14:55:00|86679.6|86629.6|86669.6|86619.6|86679.6|86631.9|86611.9|86564.2|1730
1626966000000|2021-07-22 15:00:00|86669.8|86619.8|86731.8|86681.8|86739.3|86697.5|86651.4|86613.3|1644
1626966300000|2021-07-22 15:05:00|86731.9|86681.9|86737|86712|86752|86713.1|86713.2|86669.8|1376
1626966600000|2021-07-22 15:10:00|86737.1|86712.1|86771.7|86721.7|86782.1|86738.2|86735.9|86697.9|1402
1626966900000|2021-07-22 15:15:00|86769.6|86719.6|86739.7|86714.7|86775.9|86736.9|86718|86678.7|1508
1626967200000|2021-07-22 15:20:00|86739.8|86714.8|86775.9|86725.9|86777.2|86730.1|86722.3|86683.5|1483
1626967500000|2021-07-22 15:25:00|86775.8|86725.8|86796.1|86771.1|86826.7|86787.5|86775.8|86725.8|1566
1626967800000|2021-07-22 15:30:00|86796.3|86771.3|86842.6|86792.6|86846.3|86806.1|86795.1|86755|1430
1626968100000|2021-07-22 15:35:00|86842.2|86792.2|86859.4|86809.4|86876.2|86826.2|86811.9|86761.9|1634
1626968400000|2021-07-22 15:40:00|86859.1|86809.1|86927|86877|86929.7|86879.7|86844.7|86796.3|1763
1626968700000|2021-07-22 15:45:00|86926.7|86876.7|86908.6|86858.6|86938.3|86888.3|86890.3|86849.8|1634
1626969000000|2021-07-22 15:50:00|86909.1|86859.1|86894.2|86844.2|86919.1|86878.2|86883.5|86842.5|1216
1626969300000|2021-07-22 15:55:00|86894.5|86844.5|86877.1|86827.1|86894.5|86844.5|86826.9|86776.9|1506
1626969600000|2021-07-22 16:00:00|86876.7|86826.7|86919.5|86869.5|86921.9|86871.9|86857.7|86807.7|1660
1626969900000|2021-07-22 16:05:00|86919.4|86869.4|86920.5|86870.5|86925.7|86875.7|86913.5|86863.5|1457
1626970200000|2021-07-22 16:10:00|86920.6|86870.6|86899.3|86849.3|86928.4|86878.4|86899.3|86849.3|1300
1626970500000|2021-07-22 16:15:00|86900.2|86850.2|86892.6|86842.6|86900.5|86850.5|86879.4|86829.4|1294
1626970800000|2021-07-22 16:20:00|86892.5|86842.5|86916.1|86866.1|86933.6|86883.6|86889|86839|1366
1626971100000|2021-07-22 16:25:00|86915.9|86865.9|86906.5|86856.5|86935.2|86895.7|86904.8|86854.8|1234
1626971400000|2021-07-22 16:30:00|86905.9|86855.9|86919|86869|86928.7|86878.7|86905.9|86855.9|1260
1626971700000|2021-07-22 16:35:00|86919.1|86869.1|86899.7|86849.7|86936.2|86886.2|86898.8|86848.8|1229
1626972000000|2021-07-22 16:40:00|86899.6|86849.6|86913.5|86863.5|86941.4|86891.4|86899.1|86849.1|1570
1626972300000|2021-07-22 16:45:00|86913.7|86863.7|86890.7|86840.7|86921.1|86871.1|86881.6|86831.6|1368
1626972600000|2021-07-22 16:50:00|86890.6|86840.6|86879.3|86829.3|86892.2|86842.8|86864.9|86825.5|992
1626972900000|2021-07-22 16:55:00|86869.8|86844.8|86861.3|86811.3|86886.4|86848.1|86851.1|86807.4|1017
1626973200000|2021-07-22 17:00:00|86861.2|86811.2|86850.3|86800.3|86878.5|86828.5|86838|86788|1200
1626973500000|2021-07-22 17:05:00|86850.4|86800.4|86840.1|86815.1|86865.8|86816.8|86834.5|86797.5|1065
1626973800000|2021-07-22 17:10:00|86840.6|86815.6|86828|86778|86852.2|86820|86805.7|86766.2|1014
1626974100000|2021-07-22 17:15:00|86828.5|86778.5|86851.5|86801.5|86855.2|86805.6|86819.9|86778.5|1070
1626974400000|2021-07-22 17:20:00|86851.8|86801.8|86874.5|86824.5|86883.7|86833.7|86850.5|86800.5|1175
1626974700000|2021-07-22 17:25:00|86875|86825|86874.1|86824.1|86881.1|86840.1|86864.9|86818.8|890
1626975000000|2021-07-22 17:30:00|86874.2|86824.2|86869.6|86819.6|86877.9|86827.9|86862.3|86812.3|929
1626975300000|2021-07-22 17:35:00|86869.4|86819.4|86871|86821|86882.6|86832.6|86866.2|86816.2|916
1626975600000|2021-07-22 17:40:00|86871.3|86821.3|86870|86820|86879.7|86838.8|86863.8|86816.7|759
1626975900000|2021-07-22 17:45:00|86870.2|86820.2|86864.4|86814.4|86872.7|86822.7|86863.5|86813.5|753
1626976200000|2021-07-22 17:50:00|86864.6|86814.6|86863.3|86813.3|86871.5|86821.5|86841.7|86791.7|1094
1626976500000|2021-07-22 17:55:00|86863.4|86813.4|86843.9|86793.9|86870.2|86820.2|86843.6|86793.6|901
1626976800000|2021-07-22 18:00:00|86843.8|86793.8|86831.6|86781.6|86846.2|86796.2|86826.7|86776.7|1024
1626977100000|2021-07-22 18:05:00|86832|86782|86827.1|86777.1|86834.6|86784.6|86815.6|86765.6|867
1626977400000|2021-07-22 18:10:00|86826.9|86776.9|86819.8|86769.8|86829.2|86779.2|86815.6|86765.6|784
1626977700000|2021-07-22 18:15:00|86819.9|86769.9|86797.2|86747.2|86822.2|86772.2|86793.4|86743.4|863
1626978000000|2021-07-22 18:20:00|86796.3|86746.3|86781.7|86731.7|86796.7|86746.7|86770|86720|802
1626978300000|2021-07-22 18:25:00|86781.6|86731.6|86773.3|86723.3|86787.6|86737.6|86770.8|86720.8|723
1626978600000|2021-07-22 18:30:00|86773.1|86723.1|86773.8|86723.8|86787.2|86737.2|86763.6|86713.6|894
1626978900000|2021-07-22 18:35:00|86773.2|86723.2|86786.7|86736.7|86787.8|86737.8|86764.9|86714.9|837
1626979200000|2021-07-22 18:40:00|86787.1|86737.1|86779.8|86729.8|86787.2|86737.2|86773.3|86723.3|901
1626979500000|2021-07-22 18:45:00|86780.6|86730.6|86791.8|86741.8|86795.9|86745.9|86777.7|86727.7|837
1626979800000|2021-07-22 18:50:00|86791.7|86741.7|86781.7|86731.7|86792.3|86742.3|86777.3|86727.3|853
1626980100000|2021-07-22 18:55:00|86781.3|86731.3|86767.8|86717.8|86783.3|86733.3|86761.2|86711.2|1106
1626980400000|2021-07-22 19:00:00|86767.9|86717.9|86767.5|86717.5|86775.9|86725.9|86765.1|86715.1|937
1626980700000|2021-07-22 19:05:00|86767.3|86717.3|86746|86696|86773.7|86723.7|86743.9|86693.9|1118
1626981000000|2021-07-22 19:10:00|86745.8|86695.8|86736.6|86686.6|86751.5|86701.5|86736.6|86686.6|713
1626981300000|2021-07-22 19:15:00|86741.1|86691.1|86722.8|86672.8|86743.6|86693.6|86718.2|86668.2|729
1626981600000|2021-07-22 19:20:00|86722.9|86672.9|86734|86684|86735.3|86685.3|86708.5|86668.5|854
1626981900000|2021-07-22 19:25:00|86734.1|86684.1|86724.5|86674.5|86736.8|86686.8|86721.9|86671.9|719
1626982200000|2021-07-22 19:30:00|86724.3|86674.3|86733.4|86683.4|86734.9|86684.9|86722|86672|918
1626982500000|2021-07-22 19:35:00|86733.8|86683.8|86730.4|86680.4|86739.9|86689.9|86728.9|86678.9|669
1626982800000|2021-07-22 19:40:00|86730.2|86680.2|86744.9|86694.9|86747.5|86697.5|86729.5|86679.5|864
1626983100000|2021-07-22 19:45:00|86745|86695|86749.3|86699.3|86750.5|86700.5|86740.7|86690.7|783
1626983400000|2021-07-22 19:50:00|86749.7|86699.7|86750.9|86700.9|86756.8|86706.8|86744.8|86694.8|1061
1626983700000|2021-07-22 19:55:00|86751|86701|86839|86789|86913.7|86863.7|86741|86691|1447
1626984000000|2021-07-22 20:00:00|86848.8|86798.8|86817.7|86767.7|86886.1|86836.1|86809.4|86759.4|1639
1626984300000|2021-07-22 20:05:00|86817.6|86767.6|86831.7|86781.7|86835.6|86785.6|86798.6|86748.6|1087
1626984600000|2021-07-22 20:10:00|86832.4|86782.4|86837.1|86787.1|86842|86792|86826.9|86776.9|768
1626984900000|2021-07-22 20:15:00|86836.8|86786.8|86816.3|86766.3|86836.8|86786.8|86803.8|86753.8|830
1626985200000|2021-07-22 20:20:00|86816|86766|86832.7|86782.7|86834|86784|86806.8|86756.8|721
1626985500000|2021-07-22 20:25:00|86832.3|86782.3|86828.8|86778.8|86836.9|86786.9|86822.9|86772.9|795
1626985800000|2021-07-22 20:30:00|86829.1|86779.1|86839.8|86789.8|86885.7|86835.7|86822.4|86772.4|1434
1626986100000|2021-07-22 20:35:00|86838.4|86788.4|86842.8|86792.8|86870.2|86820.2|86836.6|86786.6|1122
1626986400000|2021-07-22 20:40:00|86842.9|86792.9|86853.8|86803.8|86855.5|86805.5|86839.8|86789.8|1202
1626986700000|2021-07-22 20:45:00|86854.1|86804.1|86865.1|86815.1|86872.5|86822.5|86854|86804|1706
1626987000000|2021-07-22 20:50:00|86864.3|86814.3|86861.9|86811.9|86870.5|86820.5|86857.4|86807.4|1356
1626987300000|2021-07-22 20:55:00|86861.5|86811.5|86840.9|86755.1|86883.2|86823.7|86834.3|86742.7|701
1626987600000|2021-07-22 21:00:00|86841.2|86755.5|86942.4|86838.4|86943.9|86839.9|86837.3|86751|56
1626987900000|2021-07-22 21:05:00|86943.5|86839.5|86941.3|86837.3|86946.2|86842.2|86926.8|86822.8|74
1626988200000|2021-07-22 21:10:00|86939|86835|86931.3|86827.3|86939|86835|86926.1|86822.1|80
1626988500000|2021-07-22 21:15:00|86928.1|86824.1|86927.1|86823.1|86934.7|86830.7|86926.6|86822.6|47
1626988800000|2021-07-22 21:20:00|86933.8|86829.8|86901|86797|86940.8|86836.8|86883|86779|59
1626989100000|2021-07-22 21:25:00|86901.5|86797.5|86914.5|86810.5|86914.7|86810.7|86886.1|86782.1|54
1626989400000|2021-07-22 21:30:00|86908.6|86804.6|86942.3|86838.3|86943.4|86839.4|86908.6|86804.6|10
1626989700000|2021-07-22 21:35:00|86947.5|86843.5|86925.5|86821.5|86947.5|86843.5|86925.5|86821.5|3
1626990000000|2021-07-22 21:40:00|86927.7|86823.7|86927.7|86823.7|86927.7|86823.7|86927.7|86823.7|1
1626990300000|2021-07-22 21:45:00|86929.5|86825.5|86924.9|86820.9|86942.6|86838.6|86924.5|86820.5|13
1626990600000|2021-07-22 21:50:00|86923.4|86819.4|86856.6|86752.6|86955.5|86851.5|86845.9|86741.9|163
1626990900000|2021-07-22 21:55:00|86857|86753|86851.8|86747.8|86891|86787|86828.5|86724.5|297
1626991200000|2021-07-22 22:00:00|86888.6|86784.6|86843|86739|86888.6|86784.6|86828.3|86724.3|461
1626991500000|2021-07-22 22:05:00|86859.3|86755.3|86849.4|86745.4|86885.6|86781.6|86832.9|86728.9|440
1626991800000|2021-07-22 22:10:00|86848.6|86744.6|86847.5|86743.5|86876.3|86772.3|86840.7|86736.7|407
1626992100000|2021-07-22 22:15:00|86848|86744|86849.7|86745.7|86880.8|86776.8|86838.9|86734.9|313
1626992400000|2021-07-22 22:20:00|86848.6|86744.6|86863.9|86759.9|86880.2|86776.2|86835.1|86731.1|325
1626992700000|2021-07-22 22:25:00|86860.7|86756.7|86877|86773|86888.2|86784.2|86850.1|86746.1|213
1626993000000|2021-07-22 22:30:00|86877.9|86773.9|86859.3|86755.3|86881.2|86777.2|86849.6|86745.6|314
1626993300000|2021-07-22 22:35:00|86853.7|86749.7|86857.5|86753.5|86868.9|86764.9|86839.6|86735.6|319
1626993600000|2021-07-22 22:40:00|86855.3|86751.3|86866.9|86769.5|86876.9|86772.9|86849.9|86745.9|382
1626993900000|2021-07-22 22:45:00|86871.4|86771.1|86869.8|86765.8|86883.6|86779.6|86857.9|86754.1|356
1626994200000|2021-07-22 22:50:00|86869.3|86765.4|86875|86771|86883.5|86779.5|86858.2|86754.2|394
1626994500000|2021-07-22 22:55:00|86875.1|86771.1|86874.1|86770.1|86882.3|86778.3|86862.5|86758.5|293
1626994800000|2021-07-22 23:00:00|86874.8|86770.8|86858.4|86786.5|86876.9|86800.9|86843.7|86758.3|1071
1626995100000|2021-07-22 23:05:00|86849.8|86799.8|86841|86791|86864.8|86807.3|86835.2|86775.4|847
1626995400000|2021-07-22 23:10:00|86850.8|86777.6|86830.1|86780.1|86856.5|86795.2|86828.4|86771.5|503
1626995700000|2021-07-22 23:15:00|86831|86781|86842.7|86756.9|86851.2|86785.7|86807.5|86737.5|528
1626996000000|2021-07-22 23:20:00|86849|86759|86840.4|86761.6|86851.5|86776.1|86815|86741.9|283
1626996300000|2021-07-22 23:25:00|86837.4|86757.1|86843.6|86770.8|86853|86776.6|86812.8|86745.5|426
1626996600000|2021-07-22 23:30:00|86853|86773.7|86834|86784|86853|86787.6|86819.7|86760.3|1022
1626996900000|2021-07-22 23:35:00|86834.9|86784.9|86820.7|86770.7|86851.4|86790.3|86807.2|86748.6|782
1626997200000|2021-07-22 23:40:00|86820.5|86770.5|86825.6|86775.6|86841.8|86782.1|86806.4|86749.5|853
1626997500000|2021-07-22 23:45:00|86826.7|86776.7|86823.3|86773.3|86842.3|86782.4|86814.7|86759.9|1021
1626997800000|2021-07-22 23:50:00|86821.5|86771.5|86828.5|86778.5|86841|86782.3|86814.1|86758.5|853
1626998100000|2021-07-22 23:55:00|86826.3|86776.3|86849.3|86799.3|86862.6|86800.4|86824.3|86774.3|1321
1626998400000|2021-07-23 00:00:00|86849.1|86799.1|86843.5|86771.1|86857|86800.4|86819.9|86755.1|1154
1626998700000|2021-07-23 00:05:00|86842.3|86770.7|86837.7|86767.1|86847.6|86783.1|86813|86757.6|1182
1626999000000|2021-07-23 00:10:00|86838.2|86768.2|86812.8|86762.8|86838.8|86778.2|86811.4|86753|898
1626999300000|2021-07-23 00:15:00|86812.6|86762.6|86810|86760|86829.2|86768.3|86801.6|86748.8|1462
1626999600000|2021-07-23 00:20:00|86810.1|86760.1|86804.6|86754.6|86817.8|86764.7|86800|86747|879
1626999900000|2021-07-23 00:25:00|86806.4|86756.4|86792.8|86742.8|86814.2|86757.5|86784.7|86734.7|585
1627000200000|2021-07-23 00:30:00|86793.1|86743.1|86782.7|86732.7|86799.8|86747.9|86775.9|86723.6|634
1627000500000|2021-07-23 00:35:00|86782.6|86732.6|86797.8|86747.8|86812.5|86759.2|86749.7|86683.5|839
1627000800000|2021-07-23 00:40:00|86797.2|86747.2|86797.1|86747.1|86806.3|86756.3|86789.3|86739.3|466
1627001100000|2021-07-23 00:45:00|86799.1|86749.1|86779.2|86729.2|86817.6|86767.6|86778.8|86728.8|680
1627001400000|2021-07-23 00:50:00|86780.7|86730.7|86791|86741|86818.5|86754.3|86776.5|86726.5|771
1627001700000|2021-07-23 00:55:00|86790.7|86740.7|86795.4|86745.4|86817.1|86767.1|86790.7|86737.3|822
1627002000000|2021-07-23 01:00:00|86798.6|86748.6|86785.3|86735.3|86810.9|86760.9|86772.7|86722.7|1029
1627002300000|2021-07-23 01:05:00|86785|86735|86777.9|86727.9|86789.6|86739.6|86775.5|86725.5|653
1627002600000|2021-07-23 01:10:00|86778.1|86728.1|86777|86727|86791.2|86741.2|86773.1|86723.1|514
1627002900000|2021-07-23 01:15:00|86776.9|86726.9|86770.4|86720.4|86788.3|86738.3|86770.4|86720.4|500
1627003200000|2021-07-23 01:20:00|86770.9|86720.9|86776.5|86726.5|86788.2|86727.3|86765.7|86713.8|380
1627003500000|2021-07-23 01:25:00|86787.5|86714.7|86773.4|86723.4|86789.4|86728.1|86769.3|86705.5|296
1627003800000|2021-07-23 01:30:00|86772.6|86722.6|86768.1|86718.1|86783.6|86722.6|86766.6|86702.4|243
1627004100000|2021-07-23 01:35:00|86768.6|86718.6|86780.5|86730.5|86790.9|86731.6|86757.4|86698.5|419
1627004400000|2021-07-23 01:40:00|86780.7|86730.7|86807.2|86757.2|86813.3|86763.3|86778.8|86726.1|699
1627004700000|2021-07-23 01:45:00|86808.3|86758.3|86784.8|86734.8|86809.1|86758.3|86782.1|86707.2|410
1627005000000|2021-07-23 01:50:00|86783.7|86733.7|86797.2|86747.2|86803.8|86753.8|86779.8|86718.4|374
1627005300000|2021-07-23 01:55:00|86798.9|86748.9|86814.9|86764.9|86822.2|86764.9|86794.7|86733|478
1627005600000|2021-07-23 02:00:00|86811.8|86761.8|86784.1|86734.1|86818.1|86765|86766.9|86711.8|942
1627005900000|2021-07-23 02:05:00|86796.2|86724.6|86804.6|86754.6|86818.2|86756.7|86779.9|86721.1|822
1627006200000|2021-07-23 02:10:00|86805.6|86755.6|86828.9|86756.9|86843|86792.8|86790.2|86727.6|825
1627006500000|2021-07-23 02:15:00|86829.1|86758.2|86824.5|86774.5|86833.7|86780.2|86804.9|86736.8|720
1627006800000|2021-07-23 02:20:00|86823.9|86773.9|86821.2|86771.2|86840.8|86784.9|86812.4|86753.9|1109
1627007100000|2021-07-23 02:25:00|86833.3|86762.6|86821.3|86771.3|86846.6|86784.6|86818.2|86757.5|977
1627007400000|2021-07-23 02:30:00|86821.7|86771.7|86828.5|86778.5|86858.1|86808.1|86815.6|86748|858
1627007700000|2021-07-23 02:35:00|86828.7|86778.7|86844.9|86794.9|86851.1|86801.1|86816.2|86748.2|914
1627008000000|2021-07-23 02:40:00|86845.4|86795.4|86841.1|86791.1|86853.1|86803.1|86832|86782|817
1627008300000|2021-07-23 02:45:00|86841.3|86791.3|86812|86762|86844.3|86794.3|86800.4|86737.9|686
1627008600000|2021-07-23 02:50:00|86812.9|86762.9|86818.4|86768.4|86847|86788.1|86806.1|86744.4|819
1627008900000|2021-07-23 02:55:00|86819.1|86769.1|86806.4|86756.4|86821|86770.4|86800.2|86750|733
1627009200000|2021-07-23 03:00:00|86804.9|86754.9|86799.6|86749.6|86825|86766.1|86797|86735.7|819
1627009500000|2021-07-23 03:05:00|86799.3|86749.3|86786.1|86736.1|86817.6|86755|86784|86729.4|934
1627009800000|2021-07-23 03:10:00|86786.3|86736.3|86807.1|86757.1|86822|86763.2|86778.9|86725.5|1121
1627010100000|2021-07-23 03:15:00|86806.9|86756.9|86811.6|86761.6|86813.4|86763.4|86796.1|86746.1|1381
1627010400000|2021-07-23 03:20:00|86812.1|86762.1|86810.1|86760.1|86817.9|86767.9|86806.1|86756.1|696
1627010700000|2021-07-23 03:25:00|86809.8|86759.8|86810.3|86760.3|86820.4|86770.4|86805.8|86755.8|640
1627011000000|2021-07-23 03:30:00|86810.7|86760.7|86824.2|86774.2|86829.1|86778.9|86810.5|86756.1|617
1627011300000|2021-07-23 03:35:00|86824.3|86774.3|86823.1|86773.1|86829.6|86778.4|86808.7|86748.4|1023
1627011600000|2021-07-23 03:40:00|86821.9|86771.9|86832.1|86782.1|86841|86791|86806.8|86740.9|1029
1627011900000|2021-07-23 03:45:00|86832.4|86782.4|86825.9|86775.9|86848.1|86795.6|86823.2|86763.5|1274
1627012200000|2021-07-23 03:50:00|86835.7|86765.6|86831.4|86759.4|86842.4|86778.5|86811.8|86746.3|1198
1627012500000|2021-07-23 03:55:00|86830.5|86758.5|86843.9|86771.2|86853.7|86792.2|86814.1|86750.6|1566
1627012800000|2021-07-23 04:00:00|86844.3|86770.5|86837.3|86760.1|86858.8|86795|86820.7|86751.9|1364
1627013100000|2021-07-23 04:05:00|86832.5|86756.8|86856.8|86786.2|86864.8|86803.4|86828.2|86756.6|1335
1627013400000|2021-07-23 04:10:00|86858.7|86787.7|86855.5|86805.5|86889.7|86831.5|86844|86780.8|1331
1627013700000|2021-07-23 04:15:00|86865.3|86793.4|86861.4|86787.8|86883.3|86811.8|86833.9|86765.7|1741
1627014000000|2021-07-23 04:20:00|86852.1|86802.1|86863.5|86782.8|86882.1|86807.1|86833.5|86769.5|1635
1627014300000|2021-07-23 04:25:00|86865|86782.5|86869.2|86796.2|86885.2|86821.5|86836.8|86760.9|1433
1627014600000|2021-07-23 04:30:00|86857.5|86796|86838.9|86788.9|86873|86814.5|86838.1|86784.8|1005
1627014900000|2021-07-23 04:35:00|86838.3|86788.3|86830.5|86780.5|86856.4|86799.5|86823.7|86767.1|472
1627015200000|2021-07-23 04:40:00|86831|86781|86862.9|86812.9|86881.3|86818.9|86822.8|86767.3|571
1627015500000|2021-07-23 04:45:00|86863.6|86813.6|86842.9|86792.9|86882.3|86817.6|86835.9|86780.2|538
1627015800000|2021-07-23 04:50:00|86843.7|86793.7|86855.7|86805.7|86877.5|86820.4|86842.5|86792.5|662
1627016100000|2021-07-23 04:55:00|86853.9|86803.9|86860.9|86810.9|86883.5|86825.6|86850.7|86800.7|450
1627016400000|2021-07-23 05:00:00|86861.1|86811.1|86870.2|86820.2|86878.9|86828.9|86860.9|86810.9|1488
1627016700000|2021-07-23 05:05:00|86870.3|86820.3|86866.2|86816.2|86875.7|86825.7|86852.3|86788.8|1138
1627017000000|2021-07-23 05:10:00|86870.3|86820.3|86853.6|86803.6|86874.4|86824.4|86847|86797|1121
1627017300000|2021-07-23 05:15:00|86852.4|86802.4|86880.8|86830.8|86881.8|86831.8|86838.4|86788.4|1248
1627017600000|2021-07-23 05:20:00|86880.7|86830.7|86871.3|86821.3|86883.8|86833.8|86854.3|86803.8|1457
1627017900000|2021-07-23 05:25:00|86870|86820|86880.9|86830.9|86894|86832.5|86831.8|86763|1377
1627018200000|2021-07-23 05:30:00|86879.9|86829.9|86893.7|86843.7|86903.1|86853.1|86838.7|86763.3|1566
1627018500000|2021-07-23 05:35:00|86893.3|86843.3|86894.1|86844.1|86896|86846|86838.5|86764.6|1476
1627018800000|2021-07-23 05:40:00|86892.9|86842.9|86892|86842|86896.5|86846.5|86886.8|86836.8|1201
1627019100000|2021-07-23 05:45:00|86891.3|86841.3|86930.3|86880.3|86935.9|86884.8|86887.3|86837.3|1135
1627019400000|2021-07-23 05:50:00|86930.5|86880.5|86947.1|86897.1|86947.4|86897.4|86925|86875|1465
1627019700000|2021-07-23 05:55:00|86946.3|86896.3|86985|86935|86998.1|86948.1|86942.7|86892.7|1428
1627020000000|2021-07-23 06:00:00|86989.1|86939.1|86940.9|86890.9|86989.1|86939.1|86939.9|86889.9|1259
1627020300000|2021-07-23 06:05:00|86941|86891|86923.2|86873.2|86945|86895|86923.2|86873.2|1073
1627020600000|2021-07-23 06:10:00|86923.7|86873.7|86913|86863|86934|86884|86909.7|86859.7|890
1627020900000|2021-07-23 06:15:00|86913.2|86863.2|86894.1|86844.1|86922.7|86872.7|86888.5|86838.5|1026
1627021200000|2021-07-23 06:20:00|86894.2|86844.2|86885.6|86835.6|86902.3|86852.3|86882.9|86832.9|952
1627021500000|2021-07-23 06:25:00|86886.4|86836.4|86882.5|86832.5|86895.5|86845.5|86877.7|86827.7|790
1627021800000|2021-07-23 06:30:00|86882.6|86832.6|86862|86812|86884.4|86834.4|86848.3|86798.3|911
1627022100000|2021-07-23 06:35:00|86863.1|86813.1|86872.2|86822.2|86902.9|86852.9|86856.9|86806.9|1180
1627022400000|2021-07-23 06:40:00|86871.9|86821.9|86887|86837|86887.8|86837.8|86856.5|86806.5|910
1627022700000|2021-07-23 06:45:00|86886.9|86836.9|86888.9|86838.9|86903.8|86853.8|86876.6|86826.6|993
1627023000000|2021-07-23 06:50:00|86891.2|86841.2|86932.7|86882.7|86940.5|86890.5|86884|86834|1039
1627023300000|2021-07-23 06:55:00|86932.8|86882.8|86902.9|86852.9|86935.1|86885.1|86894.7|86844.7|1389
1627023600000|2021-07-23 07:00:00|86901.9|86851.9|86921.5|86871.5|86951.8|86901.8|86895.8|86845.8|1418
1627023900000|2021-07-23 07:05:00|86921.9|86871.9|86915|86865|86922.4|86872.4|86894|86844|1378
1627024200000|2021-07-23 07:10:00|86912.3|86862.3|86881.9|86831.9|86919.3|86869.3|86870|86820|1303
1627024500000|2021-07-23 07:15:00|86881.6|86831.6|86908.3|86858.3|86933.7|86893.4|86881.6|86831.6|1529
1627024800000|2021-07-23 07:20:00|86907.1|86857.1|86909|86859|86941.8|86891.8|86893.1|86843.1|1520
1627025100000|2021-07-23 07:25:00|86908.7|86858.7|86948.7|86867.7|86956.1|86895.8|86908.5|86832.2|1216
1627025400000|2021-07-23 07:30:00|86941.2|86843.8|86897.4|86847.4|86941.2|86886|86876.3|86772.3|1608
1627025700000|2021-07-23 07:35:00|86897.5|86847.5|86898.9|86848.9|86914.4|86864.4|86885.4|86835.4|1455
1627026000000|2021-07-23 07:40:00|86899|86849|86950.6|86900.6|86969.6|86919.6|86896|86846|1348
1627026300000|2021-07-23 07:45:00|86950.8|86900.8|86919|86869|86973.1|86923.1|86917.6|86867.6|1236
1627026600000|2021-07-23 07:50:00|86919.1|86869.1|86892|86842|86937.7|86887.7|86889.1|86839.1|1480
1627026900000|2021-07-23 07:55:00|86892.6|86842.6|86821.7|86771.7|86896.5|86846.5|86821.7|86771.7|1427
1627027200000|2021-07-23 08:00:00|86820.1|86770.1|86835.7|86785.7|86847.5|86797.5|86813.1|86763.1|1319
1627027500000|2021-07-23 08:05:00|86834.3|86784.3|86792.3|86742.3|86847.3|86797.3|86790.1|86740.1|1108
1627027800000|2021-07-23 08:10:00|86796|86746|86755.2|86705.2|86802.9|86752.9|86748.8|86699.4|1243
1627028100000|2021-07-23 08:15:00|86756.6|86706.6|86795.4|86745.4|86796.6|86746.6|86739.2|86689.2|1067
1627028400000|2021-07-23 08:20:00|86797|86747|86816.3|86766.3|86823.9|86783.7|86790.5|86740.5|1248
1627028700000|2021-07-23 08:25:00|86816.1|86766.1|86810.2|86760.2|86840.9|86790.9|86808.7|86758.7|1223
1627029000000|2021-07-23 08:30:00|86810.9|86760.9|86808.5|86758.5|86840.1|86790.1|86794.6|86744.6|1404
1627029300000|2021-07-23 08:35:00|86808.2|86758.2|86746.9|86696.9|86808.2|86758.2|86737.8|86687.8|1311
1627029600000|2021-07-23 08:40:00|86747|86697|86782.7|86732.7|86791.2|86741.2|86736.6|86686.6|1199
1627029900000|2021-07-23 08:45:00|86784.1|86734.1|86802.3|86752.3|86817.6|86767.6|86770.7|86720.7|1320
1627030200000|2021-07-23 08:50:00|86802.7|86752.7|86805.6|86755.6|86822.5|86772.5|86798.2|86748.2|1238
1627030500000|2021-07-23 08:55:00|86808.2|86758.2|86816.5|86766.5|86836.9|86786.9|86804.7|86754.7|1437
1627030800000|2021-07-23 09:00:00|86816.4|86766.4|86816.2|86766.2|86847.4|86797.4|86805.1|86755.1|1174
1627031100000|2021-07-23 09:05:00|86815.2|86765.2|86790.7|86740.7|86815.6|86765.6|86780.4|86730.4|1248
1627031400000|2021-07-23 09:10:00|86790.6|86740.6|86794|86744|86805.6|86755.6|86763|86713|1398
1627031700000|2021-07-23 09:15:00|86793.9|86743.9|86805.6|86755.6|86807.9|86757.9|86791.3|86741.3|1111
1627032000000|2021-07-23 09:20:00|86805|86755|86832.7|86782.7|86834.2|86784.2|86792.7|86742.7|1011
1627032300000|2021-07-23 09:25:00|86832.5|86782.5|86881.6|86831.6|86887.4|86837.4|86829.1|86779.1|1338
1627032600000|2021-07-23 09:30:00|86882|86832|86851|86801|86883.9|86833.9|86848.2|86798.2|1079
1627032900000|2021-07-23 09:35:00|86849.9|86799.9|86814.6|86764.6|86849.9|86799.9|86806.8|86756.8|1103
1627033200000|2021-07-23 09:40:00|86815.3|86765.3|86777.9|86727.9|86820.6|86770.6|86762.8|86712.8|1205
1627033500000|2021-07-23 09:45:00|86778|86728|86793.9|86743.9|86798|86748|86762.3|86712.3|1194
1627033800000|2021-07-23 09:50:00|86794.9|86744.9|86821.6|86771.6|86831.2|86781.2|86784.2|86734.2|1152
1627034100000|2021-07-23 09:55:00|86822.5|86772.5|86806.7|86756.7|86834|86784|86803.9|86753.9|940
1627034400000|2021-07-23 10:00:00|86806.6|86756.6|86787.6|86737.6|86820.1|86770.1|86786.6|86736.6|1056
1627034700000|2021-07-23 10:05:00|86786.7|86736.7|86801.1|86751.1|86809.5|86759.5|86779.5|86729.5|982
1627035000000|2021-07-23 10:10:00|86798.8|86748.8|86806.4|86756.4|86809.1|86759.1|86773.1|86723.1|1073
1627035300000|2021-07-23 10:15:00|86806.6|86756.6|86817.5|86767.5|86830.9|86780.9|86804.7|86754.7|1183
1627035600000|2021-07-23 10:20:00|86817.3|86767.3|86813.9|86763.9|86846.9|86796.9|86808.1|86758.1|946
1627035900000|2021-07-23 10:25:00|86814.1|86764.1|86829.1|86779.1|86835.3|86785.3|86806.2|86756.2|943
1627036200000|2021-07-23 10:30:00|86828.8|86778.8|86806.7|86756.7|86833.6|86783.6|86805.2|86755.2|904
1627036500000|2021-07-23 10:35:00|86806.6|86756.6|86789.6|86739.6|86816.5|86766.5|86781.5|86731.5|986
1627036800000|2021-07-23 10:40:00|86789.4|86739.4|86774.8|86724.8|86799.5|86757.3|86764.1|86714.1|934
1627037100000|2021-07-23 10:45:00|86774.4|86724.4|86789.1|86739.1|86794.1|86744.1|86773.7|86723.7|872
1627037400000|2021-07-23 10:50:00|86789.2|86739.2|86788.9|86738.9|86791.5|86742.4|86765.6|86723.4|926
1627037700000|2021-07-23 10:55:00|86788.5|86738.5|86793.8|86743.8|86825.9|86775.9|86777.2|86727.2|1107
1627038000000|2021-07-23 11:00:00|86792.9|86742.9|86779.6|86729.6|86795.1|86745.1|86755.3|86705.3|1231
1627038300000|2021-07-23 11:05:00|86779.7|86729.7|86822.8|86772.8|86829.7|86779.7|86769.4|86719.4|1038
1627038600000|2021-07-23 11:10:00|86821.3|86771.3|86812.2|86762.2|86840.7|86790.7|86808.5|86758.5|1067
1627038900000|2021-07-23 11:15:00|86812.3|86762.3|86845.4|86795.4|86847.7|86797.7|86797.4|86755.2|966
1627039200000|2021-07-23 11:20:00|86845|86795|86884.1|86834.1|86890.4|86840.4|86842.9|86792.9|988
1627039500000|2021-07-23 11:25:00|86884.6|86834.6|86889|86839|86925.7|86875.7|86882.7|86832.7|1165
1627039800000|2021-07-23 11:30:00|86888.9|86838.9|86873.8|86823.8|86939.8|86889.8|86872.6|86822.6|1376
1627040100000|2021-07-23 11:35:00|86873.9|86823.9|86855|86805|86884|86834|86839.7|86802.6|1001
1627040400000|2021-07-23 11:40:00|86855.3|86805.3|86857.9|86807.9|86872.2|86822.2|86826.3|86787.7|1033
1627040700000|2021-07-23 11:45:00|86857.8|86807.8|86832.7|86782.7|86862.2|86812.2|86830.5|86780.5|950
1627041000000|2021-07-23 11:50:00|86835.4|86785.4|86784.8|86734.8|86835.4|86785.4|86772|86722|1137
1627041300000|2021-07-23 11:55:00|86784.5|86734.5|86817.4|86767.4|86823.7|86773.8|86783.5|86733.5|1275
1627041600000|2021-07-23 12:00:00|86817.3|86767.3|86775.4|86725.4|86817.3|86767.3|86769|86719|1309
1627041900000|2021-07-23 12:05:00|86774.8|86724.8|86809.2|86759.2|86811.7|86769|86768.3|86718.3|1311
1627042200000|2021-07-23 12:10:00|86807.9|86757.9|86795.1|86745.1|86829.1|86789.9|86792.9|86742.9|1136
1627042500000|2021-07-23 12:15:00|86793.8|86743.8|86778.6|86728.6|86793.8|86743.8|86772|86722|1056
1627042800000|2021-07-23 12:20:00|86779.9|86729.9|86772.1|86722.1|86791.3|86741.3|86763.2|86717.4|1175
1627043100000|2021-07-23 12:25:00|86772.4|86722.4|86768|86718|86778|86728|86752.1|86708|1149
1627043400000|2021-07-23 12:30:00|86767.4|86717.4|86783.1|86733.1|86798.3|86748.3|86742.1|86701.5|1284
1627043700000|2021-07-23 12:35:00|86783.2|86733.2|86762.7|86712.7|86783.2|86733.2|86752.8|86702.8|900
1627044000000|2021-07-23 12:40:00|86762.9|86712.9|86786.1|86736.1|86816|86766|86761.5|86711.5|1225
1627044300000|2021-07-23 12:45:00|86786.9|86736.9|86796.9|86746.9|86825.4|86775.4|86765|86715|1212
1627044600000|2021-07-23 12:50:00|86797|86747|86824.9|86774.9|86837.9|86787.9|86789.6|86739.6|1079
1627044900000|2021-07-23 12:55:00|86825.1|86775.1|86792.9|86742.9|86826.2|86778.8|86783.4|86733.4|1276
1627045200000|2021-07-23 13:00:00|86793.2|86743.2|86847.9|86797.9|86854.1|86804.1|86788.7|86740|1338
1627045500000|2021-07-23 13:05:00|86848|86798|86840.2|86790.2|86880.9|86838.6|86830.6|86780.6|1223
1627045800000|2021-07-23 13:10:00|86839.9|86789.9|86825.3|86775.3|86841.5|86795.9|86809.9|86765.6|1178
1627046100000|2021-07-23 13:15:00|86824.9|86774.9|86866|86816|86867.9|86828.3|86810|86772.9|1242
1627046400000|2021-07-23 13:20:00|86865.4|86815.4|86805.6|86755.6|86868|86828.6|86792.2|86754.9|1153
1627046700000|2021-07-23 13:25:00|86806|86756|86859.6|86809.6|86886.9|86836.9|86790.5|86754.7|1399
1627047000000|2021-07-23 13:30:00|86859.5|86809.5|86895.2|86845.2|86917.7|86867.7|86842.2|86796.6|1601
1627047300000|2021-07-23 13:35:00|86895|86845|86948.2|86898.2|86953.3|86903.3|86893|86843|1392
1627047600000|2021-07-23 13:40:00|86948.8|86898.8|86930.8|86880.8|86951.5|86901.5|86916|86866|1428
1627047900000|2021-07-23 13:45:00|86929.8|86879.8|86939|86889|86952.9|86902.9|86892.3|86842.3|1439
1627048200000|2021-07-23 13:50:00|86939.5|86889.5|86987.6|86937.6|87003.1|86953.1|86933.7|86883.7|1511
1627048500000|2021-07-23 13:55:00|86987|86937|86971.1|86921.1|87014.4|86971.6|86966|86916|1456
1627048800000|2021-07-23 14:00:00|86972.2|86922.2|86985.2|86935.2|86995.5|86945.5|86950.8|86900.8|1316
1627049100000|2021-07-23 14:05:00|86984.6|86934.6|86970.9|86920.9|86994.9|86945.7|86934.7|86898.1|1109
1627049400000|2021-07-23 14:10:00|86969.7|86919.7|86974.5|86949.5|86986.7|86951.7|86961.5|86913.7|1053
1627049700000|2021-07-23 14:15:00|86974.4|86949.4|86986.8|86936.8|86995.2|86955.9|86923.6|86887|1332
1627050000000|2021-07-23 14:20:00|86986.5|86936.5|86978|86928|86990.2|86955.4|86947|86904.1|1267
1627050300000|2021-07-23 14:25:00|86979|86929|86989.7|86939.7|87006.3|86966.1|86969.8|86928.6|1131
1627050600000|2021-07-23 14:30:00|86989.6|86939.6|86951.9|86901.9|87004|86962.7|86933|86895.5|1174
1627050900000|2021-07-23 14:35:00|86950.7|86900.7|87020.6|86970.6|87030|86980|86933.3|86895.1|1384
1627051200000|2021-07-23 14:40:00|87021.7|86971.7|87051.6|87001.6|87065.1|87029.5|87016|86968|1509
1627051500000|2021-07-23 14:45:00|87051.7|87001.7|86977.4|86927.4|87058.8|87009.7|86958.2|86917.5|1352
1627051800000|2021-07-23 14:50:00|86976.6|86926.6|86994.3|86944.3|87021.9|86971.9|86976|86926|1411
1627052100000|2021-07-23 14:55:00|86994.5|86944.5|86981.6|86956.6|87009.7|86969.9|86962.5|86926.6|1424
1627052400000|2021-07-23 15:00:00|86986.2|86961.2|86911.8|86886.8|87006.2|86961.2|86911.8|86872.2|1416
1627052700000|2021-07-23 15:05:00|86913|86888|86932.5|86882.5|86937.3|86890.2|86907.6|86865.6|1012
1627053000000|2021-07-23 15:10:00|86933.2|86883.2|86916.1|86866.1|86953|86907|86914.4|86864.4|1103
1627053300000|2021-07-23 15:15:00|86916.3|86866.3|86895.3|86845.3|86919.4|86872.1|86878.4|86834|950
1627053600000|2021-07-23 15:20:00|86894.9|86844.9|86884.4|86834.4|86902.3|86858.5|86871.5|86832.4|909
1627053900000|2021-07-23 15:25:00|86883.3|86833.3|86839.4|86789.4|86893.6|86843.6|86836.5|86788.5|1132
1627054200000|2021-07-23 15:30:00|86839.8|86789.8|86868.1|86818.1|86868.9|86818.9|86809.5|86766.4|1205
1627054500000|2021-07-23 15:35:00|86868.2|86818.2|86908.5|86858.5|86909.2|86859.2|86858.4|86808.4|1228
1627054800000|2021-07-23 15:40:00|86907.8|86857.8|86897.3|86847.3|86907.8|86860.6|86874.8|86836.6|965
1627055100000|2021-07-23 15:45:00|86897.4|86847.4|86883|86833|86903.9|86864.7|86878.7|86828.8|987
1627055400000|2021-07-23 15:50:00|86883.8|86833.8|86896.2|86846.2|86898.5|86848.5|86880.6|86830.6|894
1627055700000|2021-07-23 15:55:00|86895.8|86845.8|86941.7|86891.7|86946.9|86896.9|86884.1|86845.8|1189
1627056000000|2021-07-23 16:00:00|86941.8|86891.8|86926.3|86876.3|86943|86893|86918.9|86868.9|1129
1627056300000|2021-07-23 16:05:00|86927.3|86877.3|86917.5|86867.5|86927.3|86877.3|86913.9|86863.9|803
1627056600000|2021-07-23 16:10:00|86917.7|86867.7|86903.7|86853.7|86926.4|86876.4|86891.9|86841.9|889
1627056900000|2021-07-23 16:15:00|86903.3|86853.3|86913.3|86863.3|86925.5|86875.5|86900.5|86850.5|959
1627057200000|2021-07-23 16:20:00|86913.1|86863.1|86895.7|86845.7|86914.6|86864.6|86894.6|86844.6|998
1627057500000|2021-07-23 16:25:00|86894.2|86844.2|86892.6|86842.6|86904.9|86856.9|86877.2|86828.8|1029
1627057800000|2021-07-23 16:30:00|86893.3|86843.3|86893.2|86843.2|86897.7|86855|86875.4|86825.4|951
1627058100000|2021-07-23 16:35:00|86893|86843|86889.6|86839.6|86897.1|86847.1|86884.5|86834.5|737
1627058400000|2021-07-23 16:40:00|86889|86839|86895.2|86845.2|86895.2|86845.2|86881.9|86831.9|707
1627058700000|2021-07-23 16:45:00|86894.6|86844.6|86895.6|86845.6|86902.2|86852.2|86891.8|86841.8|773
1627059000000|2021-07-23 16:50:00|86895.4|86845.4|86888.3|86838.3|86903.7|86853.7|86882.3|86832.3|808
1627059300000|2021-07-23 16:55:00|86888.1|86838.1|86890.9|86840.9|86899.8|86849.8|86884.3|86834.3|932
1627059600000|2021-07-23 17:00:00|86890.6|86840.6|86859.8|86809.8|86891.5|86841.5|86850.5|86800.5|821
1627059900000|2021-07-23 17:05:00|86859.3|86809.3|86849.9|86799.9|86860|86810|86843.1|86793.1|730
1627060200000|2021-07-23 17:10:00|86850|86800|86838.4|86788.4|86850|86800|86830.9|86780.9|714
1627060500000|2021-07-23 17:15:00|86838.9|86788.9|86821.1|86771.1|86838.9|86788.9|86820.1|86770.1|687
1627060800000|2021-07-23 17:20:00|86820.7|86770.7|86831.7|86781.7|86833.2|86783.2|86815.7|86765.7|648
1627061100000|2021-07-23 17:25:00|86831.9|86781.9|86825.1|86775.1|86834.8|86784.8|86823.8|86773.8|691
1627061400000|2021-07-23 17:30:00|86824.6|86774.6|86851.7|86801.7|86852.7|86815.4|86824.2|86774.2|630
1627061700000|2021-07-23 17:35:00|86850.9|86800.9|86873.9|86823.9|86878.6|86828.6|86849.9|86799.9|733
1627062000000|2021-07-23 17:40:00|86873.4|86823.4|86872.3|86822.3|86878.3|86828.3|86866.1|86816.1|603
1627062300000|2021-07-23 17:45:00|86871|86821|86848|86798|86874|86824|86843|86793|666
1627062600000|2021-07-23 17:50:00|86848.4|86798.4|86870.6|86820.6|86870.7|86820.7|86845.6|86795.6|668
1627062900000|2021-07-23 17:55:00|86870.8|86820.8|86874.4|86824.4|86880|86830|86867.1|86817.1|783
1627063200000|2021-07-23 18:00:00|86874.1|86824.1|86891.2|86841.2|86908.1|86858.1|86873.1|86823.1|862
1627063500000|2021-07-23 18:05:00|86890.8|86840.8|86885.9|86835.9|86897.1|86847.1|86884.5|86834.5|653
1627063800000|2021-07-23 18:10:00|86886|86836|86878.9|86828.9|86886.6|86836.6|86877.3|86827.3|654
1627064100000|2021-07-23 18:15:00|86879.1|86829.1|86877.1|86827.1|86883|86833|86873.4|86823.4|551
1627064400000|2021-07-23 18:20:00|86877.5|86827.5|86881.8|86831.8|86883.8|86833.8|86870|86820|534
1627064700000|2021-07-23 18:25:00|86881.9|86831.9|86882.8|86832.8|86884.8|86834.8|86879|86829|448
1627065000000|2021-07-23 18:30:00|86882.7|86832.7|86886.9|86836.9|86892.9|86842.9|86880.5|86830.5|537
1627065300000|2021-07-23 18:35:00|86886.8|86836.8|86888.8|86838.8|86893.8|86854.2|86879.2|86835.1|465
1627065600000|2021-07-23 18:40:00|86889.2|86839.2|86886.1|86836.1|86894.9|86850.2|86872.6|86832|480
1627065900000|2021-07-23 18:45:00|86886.3|86836.3|86873.9|86848.9|86889.7|86849.1|86873.9|86833.1|546
1627066200000|2021-07-23 18:50:00|86873.7|86848.7|86878.7|86828.7|86884.5|86848.7|86873.2|86826.3|808
1627066500000|2021-07-23 18:55:00|86878.4|86828.4|86907.8|86857.8|86908.6|86858.6|86878.4|86828.4|829
1627066800000|2021-07-23 19:00:00|86907|86857|86915.4|86865.4|86918.6|86868.6|86901.7|86851.7|772
1627067100000|2021-07-23 19:05:00|86915.3|86865.3|86880.7|86830.7|86916.6|86866.6|86869.3|86830.2|764
1627067400000|2021-07-23 19:10:00|86881.2|86831.2|86889|86839|86893.4|86847.5|86865.2|86828.1|783
1627067700000|2021-07-23 19:15:00|86888.4|86838.4|86877.2|86827.2|86893|86847.6|86870.2|86823|662
1627068000000|2021-07-23 19:20:00|86876.9|86826.9|86881.8|86831.8|86887.2|86837.2|86867|86817|716
1627068300000|2021-07-23 19:25:00|86882.3|86832.3|86883|86833|86887|86837|86878.7|86828.7|814
1627068600000|2021-07-23 19:30:00|86883.2|86833.2|86882.1|86832.1|86892.9|86842.9|86877.4|86827.4|1051
1627068900000|2021-07-23 19:35:00|86880.5|86830.5|86877.9|86827.9|86892.2|86842.2|86860.9|86810.9|1420
1627069200000|2021-07-23 19:40:00|86877.7|86827.7|86875.9|86825.9|86879.3|86829.3|86869.1|86819.1|1301
1627069500000|2021-07-23 19:45:00|86876.2|86826.2|86885.6|86835.6|86887.5|86837.5|86872.4|86822.4|1722
1627069800000|2021-07-23 19:50:00|86884.9|86834.9|86891.4|86841.4|86894.5|86844.5|86880.5|86830.5|833
1627070100000|2021-07-23 19:55:00|86891.3|86841.3|86905.7|86855.7|86909.8|86860.4|86879.2|86836|1061
1627070400000|2021-07-23 20:00:00|86908.2|86858.2|86901.9|86851.9|86908.7|86858.7|86880.7|86830.7|1443
1627070700000|2021-07-23 20:05:00|86902|86852|86904.9|86854.9|86929.8|86879.8|86896.6|86846.6|1416
1627071000000|2021-07-23 20:10:00|86906.2|86856.2|86898.1|86848.1|86919.4|86869.4|86896.4|86846.4|1353
1627071300000|2021-07-23 20:15:00|86899.7|86849.7|86887.8|86837.8|86902.4|86852.4|86853.4|86792.5|872
1627071600000|2021-07-23 20:20:00|86887.9|86837.9|86899.9|86849.9|86903.2|86853.2|86845.4|86795.4|990
1627071900000|2021-07-23 20:25:00|86898.8|86848.8|86904|86800|86919.4|86869.4|86866.2|86769.7|799
1627072200000|2021-07-23 20:30:00|86881.8|86777.8|86903.6|86799.6|86929|86867.4|86842.6|86777.8|942
1627072500000|2021-07-23 20:35:00|86904.1|86800.1|86920.1|86816.1|86933.7|86871.2|86880|86793.5|529
1627072800000|2021-07-23 20:40:00|86915.5|86811.5|86938.6|86834.6|86949.8|86890.7|86906.5|86802.5|398
1627073100000|2021-07-23 20:45:00|86938.5|86834.5|86950.9|86846.9|86963.6|86859.6|86932.3|86828.3|305
1627073400000|2021-07-23 20:50:00|86949.8|86845.8|86973.7|86923.7|86976.7|86926.7|86947.1|86843.1|385
1627073700000|2021-07-23 20:55:00|86973.6|86923.6|86922.3|86818.3|86987.8|86925.3|86902.8|86798.8|330
1627243200000|2021-07-25 20:00:00|86966|86842|86966|86842|86966|86842|86966|86842|1
1627244700000|2021-07-25 20:25:00|86953.9|86824.9|86953.9|86824.9|86954|86825|86945.1|86816.1|7
1627245000000|2021-07-25 20:30:00|86945.5|86816.5|86945.5|86816.5|86945.5|86816.5|86945.5|86816.5|1
1627245600000|2021-07-25 20:40:00|86953.9|86824.9|86953.9|86824.9|86953.9|86824.9|86953.9|86824.9|1
1627246200000|2021-07-25 20:50:00|86945.5|86816.5|86945.5|86816.5|86945.5|86816.5|86945.5|86816.5|1
1627246500000|2021-07-25 20:55:00|87004|86875|86996.5|86867.5|87007|86878|86987.9|86858.9|13
1627246800000|2021-07-25 21:00:00|87003.5|86874.5|87000|86871|87017.7|86888.7|86982|86853|15
1627247100000|2021-07-25 21:05:00|86999.6|86870.6|86998.2|86869.2|87029.5|86900.5|86984.4|86855.4|126
1627247400000|2021-07-25 21:10:00|86997.1|86868.1|87007.4|86878.4|87029|86900|86989.6|86860.6|55
1627247700000|2021-07-25 21:15:00|87025.3|86896.3|87019.7|86890.7|87031|86902|86997.1|86868.1|43
1627248000000|2021-07-25 21:20:00|87020|86891|87003|86894|87025.8|86913.2|86981.6|86872.6|154
1627248300000|2021-07-25 21:25:00|87000.6|86891.6|86991|86882|87021.4|86912.4|86978.6|86869.6|130
1627248600000|2021-07-25 21:30:00|87007.6|86898.6|86991.9|86882.9|87015.5|86906.5|86980.8|86871.8|531
1627248900000|2021-07-25 21:35:00|86992.3|86883.3|87006.7|86902.7|87009.4|86903.2|86982.2|86873.2|640
1627249200000|2021-07-25 21:40:00|86997|86893|87011.7|86907.7|87013.4|86909.4|86997|86893|675
1627249500000|2021-07-25 21:45:00|87010.5|86906.5|87015.1|86911.1|87018.3|86914.3|87001.3|86897.3|735
1627249800000|2021-07-25 21:50:00|87007.8|86903.8|87013.9|86909.9|87016.6|86912.6|87004.6|86900.6|672
1627250100000|2021-07-25 21:55:00|87013.4|86909.4|86992.2|86888.2|87017.1|86913.1|86985.2|86881.2|684
1627250400000|2021-07-25 22:00:00|86996|86892|86999.8|86895.8|87045.4|86941.4|86981.4|86877.4|1074
1627250700000|2021-07-25 22:05:00|87003.4|86899.4|86982|86878|87006.8|86902.8|86978.8|86874.8|581
1627251000000|2021-07-25 22:10:00|86981.6|86877.6|86985.9|86881.9|87010|86906|86977.3|86873.3|477
1627251300000|2021-07-25 22:15:00|86994.4|86890.4|86997.9|86893.9|87007.4|86903.4|86976.1|86872.1|450
1627251600000|2021-07-25 22:20:00|86997.2|86893.2|86999|86895|87026.9|86922.9|86992|86888|432
1627251900000|2021-07-25 22:25:00|87003.9|86899.9|87025.8|86921.8|87027.8|86923.8|86986.7|86882.7|459
1627252200000|2021-07-25 22:30:00|87026.5|86922.5|86989.2|86885.2|87034.7|86930.7|86983.7|86879.7|543
1627252500000|2021-07-25 22:35:00|86989.8|86885.8|86992.4|86888.4|87019.9|86915.9|86943.5|86839.5|660
1627252800000|2021-07-25 22:40:00|86987.7|86883.7|86974.4|86870.4|87015.6|86911.6|86956.4|86852.4|485
1627253100000|2021-07-25 22:45:00|86973|86869|86979.3|86875.3|87001|86897|86949.2|86845.2|526
1627253400000|2021-07-25 22:50:00|86978.6|86874.6|86979.8|86875.8|86989.8|86885.8|86927.2|86823.2|510
1627253700000|2021-07-25 22:55:00|86976.9|86872.9|86990.7|86886.7|87004.5|86900.5|86946.9|86844.1|552
1627254000000|2021-07-25 23:00:00|86990.6|86886.6|86997.6|86907.6|87024.7|86920.7|86975.9|86873.4|690
1627254300000|2021-07-25 23:05:00|87003.7|86901.4|86979|86875|87029.7|86925.8|86954.8|86852.4|512
1627254600000|2021-07-25 23:10:00|86979.2|86875.2|87008|86904|87012.2|86908.2|86961|86862.6|425
1627254900000|2021-07-25 23:15:00|87014.7|86910.7|87018.9|86920.4|87032.8|86928.8|86985.7|86894.4|507
1627255200000|2021-07-25 23:20:00|87019.2|86920.5|86969.4|86865.4|87033.9|86929.9|86947.2|86843.2|514
1627255500000|2021-07-25 23:25:00|86966.6|86862.6|86976.6|86872.6|86994.9|86890.9|86949.4|86845.4|707
1627255800000|2021-07-25 23:30:00|86979.1|86875.1|86975.6|86871.6|86999|86895|86942.4|86838.4|617
1627256100000|2021-07-25 23:35:00|86979.7|86875.7|86971.4|86867.4|87018.5|86914.5|86953.1|86852.2|680
1627256400000|2021-07-25 23:40:00|86968.7|86864.7|86990.7|86886.7|86998|86894|86921.6|86817.6|720
1627256700000|2021-07-25 23:45:00|86988.4|86884.4|86996.2|86892.2|87003.2|86899.2|86954.8|86850.8|879
1627257000000|2021-07-25 23:50:00|86995.7|86891.7|86966.5|86862.5|86995.7|86891.7|86926.3|86822.3|1003
1627257300000|2021-07-25 23:55:00|86964|86860|87004.5|86900.5|87019.5|86915.5|86950.2|86852.9|778
1627257600000|2021-07-26 00:00:00|87002.6|86898.6|86995.2|86891.2|87010.9|86906.9|86980.9|86876.9|988
1627257900000|2021-07-26 00:05:00|86995.8|86891.8|86967.2|86917.2|87017.7|86931.9|86958.2|86867|882
1627258200000|2021-07-26 00:10:00|86967.7|86917.7|86909.3|86859.3|86977.2|86918.5|86904.5|86847.7|968
1627258500000|2021-07-26 00:15:00|86908.8|86858.8|86979.7|86929.7|86988.8|86933.5|86902|86836.4|1003
1627258800000|2021-07-26 00:20:00|86981.2|86931.2|86990.6|86940.6|86995.5|86945.5|86978|86928|950
1627259100000|2021-07-26 00:25:00|86990.5|86940.5|86997.4|86947.4|87018.9|86949.1|86988.7|86934.3|674
1627259400000|2021-07-26 00:30:00|86996.8|86946.8|87001.7|86951.7|87001.9|86951.9|86990|86940|695
1627259700000|2021-07-26 00:35:00|87001.5|86951.5|87032.3|86982.3|87032.3|86982.3|86997.6|86947.6|914
1627260000000|2021-07-26 00:40:00|87032.1|86982.1|87008|86958|87034.1|86984.1|86999.7|86943.9|886
1627260300000|2021-07-26 00:45:00|87007.7|86957.7|87015.4|86965.4|87031.4|86981.4|86998.9|86942.1|1039
1627260600000|2021-07-26 00:50:00|87015.5|86965.5|86998.8|86948.8|87033.6|86975.4|86988|86928.3|924
1627260900000|2021-07-26 00:55:00|86999.2|86949.2|87014.6|86964.6|87034.9|86984.9|86937.2|86871.6|1279
1627261200000|2021-07-26 01:00:00|87012.7|86962.7|87012.2|86962.2|87026.1|86976.1|87004.1|86954.1|1395
1627261500000|2021-07-26 01:05:00|87008.6|86958.6|86995.5|86945.5|87012.7|86962.7|86989.5|86939.5|693
1627261800000|2021-07-26 01:10:00|86995.6|86945.6|87012.8|86962.8|87015|86965|86993|86943|827
1627262100000|2021-07-26 01:15:00|87012.7|86962.7|86978.8|86928.8|87015|86965|86977.8|86927.8|856
1627262400000|2021-07-26 01:20:00|86978.7|86928.7|86985.3|86935.3|86987.2|86937.2|86960|86910|1128
1627262700000|2021-07-26 01:25:00|86985.1|86935.1|86973.1|86923.1|86993|86943|86966.6|86916.6|1083
1627263000000|2021-07-26 01:30:00|86972.8|86922.8|86963.7|86913.7|86988.7|86938.7|86963.2|86913.2|1037
1627263300000|2021-07-26 01:35:00|86964.6|86914.6|86973.3|86923.3|86977.4|86927.4|86948|86898|1157
1627263600000|2021-07-26 01:40:00|86973.6|86923.6|86996.6|86946.6|87001.8|86951.8|86967.7|86917.7|1064
1627263900000|2021-07-26 01:45:00|86995.9|86945.9|86983.7|86933.7|86998.7|86948.7|86972.2|86922.2|1052
1627264200000|2021-07-26 01:50:00|86984|86934|86985.1|86935.1|86997.6|86944.8|86982.4|86925|813
1627264500000|2021-07-26 01:55:00|86984.5|86934.5|86992.4|86942.4|86998.9|86948.9|86983|86933|1003
1627264800000|2021-07-26 02:00:00|86992.6|86942.6|86977.7|86927.7|86992.6|86942.6|86973.3|86923.3|760
1627265100000|2021-07-26 02:05:00|86977.8|86927.8|86980.9|86930.9|86983.6|86933.6|86974.1|86924.1|818
1627265400000|2021-07-26 02:10:00|86980.6|86930.6|86981.7|86931.7|86991.1|86941.1|86978.5|86928.5|759
1627265700000|2021-07-26 02:15:00|86981.2|86931.2|86981.4|86931.4|86988.3|86938.3|86973.8|86923.8|919
1627266000000|2021-07-26 02:20:00|86981.8|86931.8|86970.4|86920.4|86983.2|86933.2|86967.4|86917.4|702
1627266300000|2021-07-26 02:25:00|86971.5|86921.5|86972.9|86922.9|86981.3|86931.3|86968|86897.7|715
1627266600000|2021-07-26 02:30:00|86973|86923|86972.6|86922.6|86982.2|86932.2|86967.6|86917.6|622
1627266900000|2021-07-26 02:35:00|86972.4|86922.4|86970.8|86920.8|86975.4|86925.4|86965.4|86915.4|597
1627267200000|2021-07-26 02:40:00|86971|86921|86973.5|86923.5|86980.7|86930.7|86967.2|86917.2|662
1627267500000|2021-07-26 02:45:00|86972.6|86922.6|86962.2|86912.2|86974.2|86924.2|86961.5|86911.5|535
1627267800000|2021-07-26 02:50:00|86962|86912|86973|86923|86977|86927|86957.7|86907.7|702
1627268100000|2021-07-26 02:55:00|86972.7|86922.7|86980.4|86930.4|86981.6|86931.6|86966.6|86916.6|745
1627268400000|2021-07-26 03:00:00|86980.1|86930.1|86968.3|86918.3|86987.9|86937.9|86967.1|86917.1|1118
1627268700000|2021-07-26 03:05:00|86968|86918|86961.1|86911.1|86972.8|86922.8|86959|86909|773
1627269000000|2021-07-26 03:10:00|86961.2|86911.2|86955.6|86905.6|86966.3|86916.3|86946.8|86896.8|1067
1627269300000|2021-07-26 03:15:00|86955|86905|86955.6|86905.6|86958|86908|86943.9|86893.9|903
1627269600000|2021-07-26 03:20:00|86955.3|86905.3|86956.2|86906.2|86961.3|86911.3|86950.6|86900.6|903
1627269900000|2021-07-26 03:25:00|86956|86906|86952.4|86902.4|86973.1|86910.2|86949.1|86895.9|859
1627270200000|2021-07-26 03:30:00|86951|86901|86944.4|86894.4|86962.4|86906.7|86944.4|86881.2|842
1627270500000|2021-07-26 03:35:00|86944.1|86894.1|86932.2|86882.2|86948.5|86894.6|86928|86868.2|1115
1627270800000|2021-07-26 03:40:00|86932|86882|86935.2|86885.2|86947.8|86887.5|86928|86867.1|966
1627271100000|2021-07-26 03:45:00|86935|86885|86931.2|86881.2|86947.3|86886.7|86928.3|86866.8|953
1627271400000|2021-07-26 03:50:00|86930.8|86880.8|86921.2|86871.2|86943.1|86884.9|86917.7|86856.9|824
1627271700000|2021-07-26 03:55:00|86921.6|86871.6|86903.4|86853.4|86938|86875.8|86901.9|86840.5|719
1627272000000|2021-07-26 04:00:00|86903.9|86853.9|86895.8|86845.8|86915.9|86857.6|86894.2|86839|1156
1627272300000|2021-07-26 04:05:00|86895.5|86845.5|86897.8|86847.8|86908.2|86849.2|86893.5|86830.9|591
1627272600000|2021-07-26 04:10:00|86898|86848|86912.5|86862.5|86920|86864.7|86890.8|86825|855
1627272900000|2021-07-26 04:15:00|86912.4|86862.4|86916.8|86866.8|86928.5|86870.1|86906.6|86850.1|1024
1627273200000|2021-07-26 04:20:00|86915.8|86865.8|86920.1|86870.1|86931.2|86873|86914.3|86857.1|926
1627273500000|2021-07-26 04:25:00|86920.3|86870.3|86915.1|86865.1|86928.1|86871.5|86910.6|86857.3|794
1627273800000|2021-07-26 04:30:00|86915.3|86865.3|86905.8|86855.8|86915.4|86865.4|86904.4|86854.4|453
1627274100000|2021-07-26 04:35:00|86905.5|86855.5|86901.9|86851.9|86906.7|86856.7|86901|86851|457
1627274400000|2021-07-26 04:40:00|86902|86852|86900.3|86850.3|86907.8|86857.8|86895.6|86845.6|531
1627274700000|2021-07-26 04:45:00|86900.2|86850.2|86899.6|86849.6|86903.6|86853.6|86896.6|86846.6|543
1627275000000|2021-07-26 04:50:00|86899.5|86849.5|86894.6|86844.6|86901.6|86851.6|86891.3|86841.3|421
1627275300000|2021-07-26 04:55:00|86894.5|86844.5|86906.4|86856.4|86909.5|86859.5|86891.6|86841.6|624
1627275600000|2021-07-26 05:00:00|86907.4|86857.4|86916.8|86866.8|86923.8|86873.8|86903.5|86853.5|1747
1627275900000|2021-07-26 05:05:00|86917.5|86867.5|86933.7|86883.7|86934.1|86884.1|86911|86861|2022
1627276200000|2021-07-26 05:10:00|86933.2|86883.2|86899.4|86849.4|86936.4|86886.4|86895.7|86845.7|1966
1627276500000|2021-07-26 05:15:00|86899.7|86849.7|86921.3|86871.3|86932.9|86882.9|86889.6|86839.6|1532
1627276800000|2021-07-26 05:20:00|86921.2|86871.2|86928.7|86878.7|86934.9|86884.9|86913.8|86863.8|1085
1627277100000|2021-07-26 05:25:00|86928|86878|86950.6|86900.6|86953|86903|86925.6|86875.6|963
1627277400000|2021-07-26 05:30:00|86948.8|86898.8|86983.4|86933.4|86996|86946|86942.5|86892.5|1385
1627277700000|2021-07-26 05:35:00|86982.9|86932.9|86983|86933|86994.1|86944.1|86978.1|86928.1|1456
1627278000000|2021-07-26 05:40:00|86982.9|86932.9|86990.5|86940.5|86993.4|86943.4|86973.1|86923.1|1202
1627278300000|2021-07-26 05:45:00|86991.1|86941.1|86991.4|86941.4|86992.4|86942.4|86977.4|86927.4|880
1627278600000|2021-07-26 05:50:00|86991.3|86941.3|86972.3|86922.3|86991.5|86941.5|86969.8|86919.8|785
1627278900000|2021-07-26 05:55:00|86972.2|86922.2|86984|86934|86990.6|86940.6|86971.5|86921.5|924
1627279200000|2021-07-26 06:00:00|86981.3|86931.3|86971.8|86921.8|87017.6|86967.6|86959.7|86909.7|1269
1627279500000|2021-07-26 06:05:00|86971.7|86921.7|86978.2|86928.2|86982.3|86932.3|86959.6|86909.6|1161
1627279800000|2021-07-26 06:10:00|86978.1|86928.1|86969.4|86919.4|86980.1|86930.1|86950.1|86900.1|1432
1627280100000|2021-07-26 06:15:00|86970|86920|86977.2|86927.2|86986.9|86936.9|86964.6|86914.6|1202
1627280400000|2021-07-26 06:20:00|86976.8|86926.8|86966.4|86916.4|86982.9|86932.9|86951.9|86907.8|1074
1627280700000|2021-07-26 06:25:00|86964.9|86914.9|86938.8|86888.8|86964.9|86914.9|86930.2|86880.2|1391
1627281000000|2021-07-26 06:30:00|86937.6|86887.6|86896|86846|86944.9|86894.9|86878.8|86828.8|1333
1627281300000|2021-07-26 06:35:00|86896.3|86846.3|86906.6|86856.6|86908.3|86869.8|86890.1|86841.8|1063
1627281600000|2021-07-26 06:40:00|86902.5|86852.5|86921.9|86871.9|86925.6|86875.6|86876.6|86834.3|1136
1627281900000|2021-07-26 06:45:00|86922.3|86872.3|86915.8|86865.8|86930.1|86882.5|86901.6|86851.6|1408
1627282200000|2021-07-26 06:50:00|86911.3|86861.3|86880.4|86830.4|86916.3|86868.8|86862.4|86812.4|1421
1627282500000|2021-07-26 06:55:00|86880.7|86830.7|86860.6|86810.6|86902.7|86864.3|86846.3|86799|1638
1627282800000|2021-07-26 07:00:00|86860.5|86810.5|86872.3|86822.3|86873.1|86836.3|86766.9|86729.7|1682
1627283100000|2021-07-26 07:05:00|86871.5|86821.5|86863.3|86813.3|86917.6|86867.6|86857|86812.4|1632
1627283400000|2021-07-26 07:10:00|86863.5|86813.5|86864|86814|86912|86862|86846|86803.1|1577
1627283700000|2021-07-26 07:15:00|86862.7|86812.7|86770.4|86720.4|86862.7|86812.7|86752.1|86711.9|1613
1627284000000|2021-07-26 07:20:00|86769.7|86719.7|86697.7|86647.7|86782.8|86745.6|86694.5|86644.5|1649
1627284300000|2021-07-26 07:25:00|86698.8|86648.8|86724.6|86674.6|86734.3|86693|86690.5|86640.5|1738
1627284600000|2021-07-26 07:30:00|86724.5|86674.5|86626.5|86576.5|86724.5|86678.5|86597.6|86557.8|1610
1627284900000|2021-07-26 07:35:00|86627.1|86577.1|86634.6|86584.6|86668|86629.8|86601.6|86569.5|1495
1627285200000|2021-07-26 07:40:00|86634.7|86584.7|86685.1|86635.1|86685.3|86635.3|86617.1|86572|1465
1627285500000|2021-07-26 07:45:00|86684.9|86634.9|86686.5|86661.5|86713.5|86675.9|86676.7|86629.3|1438
1627285800000|2021-07-26 07:50:00|86686.6|86661.6|86711.5|86661.5|86719.9|86682|86683.7|86646.2|1267
1627286100000|2021-07-26 07:55:00|86711.7|86661.7|86797.8|86747.8|86806.6|86756.6|86698.7|86661.2|1442
1627286400000|2021-07-26 08:00:00|86796.1|86746.1|86825.8|86775.8|86848.6|86810|86786.2|86742.3|1740
1627286700000|2021-07-26 08:05:00|86822.6|86772.6|86884.7|86834.7|86896|86846|86811.9|86768.8|1708
1627287000000|2021-07-26 08:10:00|86884.6|86834.6|86933.1|86883.1|86933.1|86894.3|86858.6|86820.5|1709
1627287300000|2021-07-26 08:15:00|86932.6|86882.6|86910.4|86860.4|86949|86906.8|86906.2|86856.2|1677
1627287600000|2021-07-26 08:20:00|86910.1|86860.1|86901.9|86851.9|86929.5|86879.5|86886.4|86847.1|1354
1627287900000|2021-07-26 08:25:00|86902.2|86852.2|86918|86868|86925.7|86886|86884.7|86847.5|1360
1627288200000|2021-07-26 08:30:00|86919.5|86869.5|86881.7|86831.7|86926.5|86886.5|86876.1|86826.1|1404
1627288500000|2021-07-26 08:35:00|86881.9|86831.9|86886.4|86836.4|86899.2|86850.6|86872|86822|1510
1627288800000|2021-07-26 08:40:00|86886|86836|86869.3|86819.3|86887.1|86838.6|86857.5|86807.5|1329
1627289100000|2021-07-26 08:45:00|86869.1|86819.1|86875.4|86825.4|86904.7|86854.7|86862.2|86813.8|1483
1627289400000|2021-07-26 08:50:00|86875.2|86825.2|86873.7|86823.7|86886.6|86836.6|86847.7|86807.2|1210
1627289700000|2021-07-26 08:55:00|86873.4|86823.4|86862.1|86812.1|86880.5|86838.9|86835.2|86793.8|1452
1627290000000|2021-07-26 09:00:00|86862.2|86812.2|86818.3|86768.3|86880.9|86830.9|86817|86767|1271
1627290300000|2021-07-26 09:05:00|86816.4|86766.4|86784.4|86734.4|86819.7|86779|86771.4|86733.7|1533
1627290600000|2021-07-26 09:10:00|86785|86735|86788.2|86738.2|86810.2|86772.9|86775.6|86733.1|1263
1627290900000|2021-07-26 09:15:00|86788.3|86738.3|86797.3|86747.3|86802.2|86763.4|86750.3|86709.3|1312
1627291200000|2021-07-26 09:20:00|86797.1|86747.1|86771.2|86721.2|86801.9|86758.1|86768.1|86718.1|1295
1627291500000|2021-07-26 09:25:00|86771.5|86721.5|86745.6|86695.6|86772.2|86722.5|86731|86691.1|1366
1627291800000|2021-07-26 09:30:00|86745.8|86695.8|86703|86653|86745.8|86705.4|86697.1|86652.6|1318
1627292100000|2021-07-26 09:35:00|86703.5|86653.5|86708.5|86658.5|86723.6|86686.1|86690.2|86647.9|1069
1627292400000|2021-07-26 09:40:00|86708.3|86658.3|86703.2|86653.2|86722.6|86672.6|86682|86643.7|948
1627292700000|2021-07-26 09:45:00|86703.4|86653.4|86686.4|86636.4|86704|86654|86659.5|86623.4|1089
1627293000000|2021-07-26 09:50:00|86686.2|86636.2|86668.9|86618.9|86705.8|86655.8|86665.8|86615.8|1269
1627293300000|2021-07-26 09:55:00|86669|86619|86648.7|86598.7|86673.7|86634.9|86632.8|86588.3|1128
1627293600000|2021-07-26 10:00:00|86649.2|86599.2|86645.5|86620.5|86658|86621.1|86622.1|86577|1315
1627293900000|2021-07-26 10:05:00|86646|86621|86667.9|86617.9|86676.1|86627.6|86641.6|86597.2|1292
1627294200000|2021-07-26 10:10:00|86667.8|86617.8|86683.6|86633.6|86701.5|86653.1|86649.5|86610.2|1218
1627294500000|2021-07-26 10:15:00|86682.7|86632.7|86655.3|86605.3|86682.8|86632.8|86625.5|86575.5|1200
1627294800000|2021-07-26 10:20:00|86659.7|86609.7|86642.1|86592.1|86671|86628|86623.3|86585.9|1065
1627295100000|2021-07-26 10:25:00|86642|86592|86633.5|86583.5|86642.5|86597.4|86613.2|86575.4|874
1627295400000|2021-07-26 10:30:00|86633.3|86583.3|86636.5|86586.5|86649.2|86599.6|86608.7|86567.8|1010
1627295700000|2021-07-26 10:35:00|86636.6|86586.6|86574.6|86524.6|86640.3|86601.2|86569.6|86519.6|1334
1627296000000|2021-07-26 10:40:00|86575.8|86525.8|86586.5|86536.5|86601.4|86558.8|86568.6|86521.5|1256
1627296300000|2021-07-26 10:45:00|86586|86536|86600.5|86550.5|86606|86556|86580.8|86530.8|1094
1627296600000|2021-07-26 10:50:00|86600.6|86550.6|86619.9|86569.9|86623|86584.6|86587.7|86537.7|1099
1627296900000|2021-07-26 10:55:00|86619.3|86569.3|86635.3|86585.3|86637|86598.9|86601.1|86562.8|1184
1627297200000|2021-07-26 11:00:00|86636.8|86586.8|86657.1|86607.1|86679|86642.6|86620.9|86583.7|1291
1627297500000|2021-07-26 11:05:00|86656.7|86606.7|86636.4|86586.4|86661.5|86620.8|86633.1|86583.1|1185
1627297800000|2021-07-26 11:10:00|86636.5|86586.5|86620|86570|86637.8|86587.8|86594.5|86554.9|1244
1627298100000|2021-07-26 11:15:00|86619.6|86569.6|86612.6|86562.6|86631.8|86594|86601.8|86554.4|1086
1627298400000|2021-07-26 11:20:00|86605.7|86555.7|86589.6|86539.6|86613|86563|86563.7|86513.7|1377
1627298700000|2021-07-26 11:25:00|86590.1|86540.1|86599.8|86549.8|86615.2|86576.1|86585.6|86535.6|1183
1627299000000|2021-07-26 11:30:00|86599.7|86549.7|86602.5|86552.5|86607.6|86568.3|86572.1|86531.8|1174
1627299300000|2021-07-26 11:35:00|86604.1|86554.1|86538.5|86513.5|86604.1|86554.1|86533.8|86500.9|1266
1627299600000|2021-07-26 11:40:00|86538.9|86513.9|86520.3|86495.3|86553.8|86519.6|86511.6|86486.6|1022
1627299900000|2021-07-26 11:45:00|86520.4|86495.4|86484.3|86459.3|86520.7|86495.7|86465.5|86434.2|1144
1627300200000|2021-07-26 11:50:00|86485.4|86460.4|86491.3|86466.3|86503.7|86466.3|86472|86443.6|964
1627300500000|2021-07-26 11:55:00|86491.5|86466.5|86485.3|86435.3|86516.7|86487.3|86472|86435|1410
1627300800000|2021-07-26 12:00:00|86472.4|86447.4|86496.1|86471.1|86524.9|86493.6|86455.1|86420.6|1309
1627301100000|2021-07-26 12:05:00|86496.9|86471.9|86514.7|86489.7|86520.6|86491.2|86491.4|86466.4|1100
1627301400000|2021-07-26 12:10:00|86514.8|86489.8|86593.1|86568.1|86611.1|86574.8|86510.9|86485.9|1351
1627301700000|2021-07-26 12:15:00|86594.8|86569.8|86598.8|86573.8|86604.9|86579.8|86568.8|86543.8|1346
1627302000000|2021-07-26 12:20:00|86599|86574|86580.6|86555.6|86606.6|86581.6|86574.6|86549.6|1258
1627302300000|2021-07-26 12:25:00|86580.9|86555.9|86604|86579|86607.2|86582.2|86571.2|86546.2|1216
1627302600000|2021-07-26 12:30:00|86603.5|86578.5|86600|86575|86625.7|86600.7|86597.1|86572.1|1241
1627302900000|2021-07-26 12:35:00|86599.4|86574.4|86611.6|86586.6|86624.6|86599.6|86576.6|86539.9|1346
1627303200000|2021-07-26 12:40:00|86611.9|86586.9|86599.6|86574.6|86640|86615|86592.2|86567.2|1400
1627303500000|2021-07-26 12:45:00|86599.7|86574.7|86611.1|86586.1|86616.3|86591.3|86584.1|86559.1|1336
1627303800000|2021-07-26 12:50:00|86611.3|86586.3|86635.8|86610.8|86637.5|86612.5|86607.7|86580.1|1369
1627304100000|2021-07-26 12:55:00|86634.7|86609.7|86653.9|86628.9|86676.3|86635.8|86613.3|86588.3|1454
1627304400000|2021-07-26 13:00:00|86652.3|86627.3|86681.7|86656.7|86699|86670.2|86642.4|86611.3|1526
1627304700000|2021-07-26 13:05:00|86681.6|86656.6|86594.8|86569.8|86683|86658|86594.8|86569.8|1465
1627305000000|2021-07-26 13:10:00|86594.5|86569.5|86582.4|86557.4|86601.5|86576.5|86561.7|86529.1|1452
1627305300000|2021-07-26 13:15:00|86582.6|86557.6|86562.2|86537.2|86608.1|86571.5|86556.6|86531.6|1445
1627305600000|2021-07-26 13:20:00|86563.4|86538.4|86555.1|86530.1|86585.4|86557.5|86541.4|86514.2|1313
1627305900000|2021-07-26 13:25:00|86554.7|86529.7|86548.2|86523.2|86577.1|86552.1|86541.1|86516.1|996
1627306200000|2021-07-26 13:30:00|86546.7|86521.7|86458.7|86433.7|86572.8|86536.6|86453.8|86428.8|1124
1627306500000|2021-07-26 13:35:00|86459.4|86434.4|86374.9|86324.9|86463|86438|86356.6|86322|1187
1627306800000|2021-07-26 13:40:00|86375.8|86325.8|86401.2|86376.2|86421.4|86392|86353.7|86313.6|1112
1627307100000|2021-07-26 13:45:00|86402|86377|86409.8|86384.8|86421.8|86396.1|86364.5|86339.5|1034
1627307400000|2021-07-26 13:50:00|86410|86385|86420.7|86395.7|86438.4|86404.5|86397.2|86372.2|1020
1627307700000|2021-07-26 13:55:00|86421.2|86396.2|86440.3|86390.3|86452.3|86409.5|86413.5|86373.2|1213
1627308000000|2021-07-26 14:00:00|86440.6|86390.6|86457.5|86432.5|86460.8|86435.8|86412.4|86384.5|1494
1627308300000|2021-07-26 14:05:00|86457.4|86432.4|86407.1|86382.1|86467.9|86442.9|86393.8|86368.8|1636
1627308600000|2021-07-26 14:10:00|86406.8|86381.8|86373.8|86348.8|86423.1|86398.1|86371.7|86346.7|1560
1627308900000|2021-07-26 14:15:00|86373.6|86348.6|86311.9|86286.9|86374|86349|86289.2|86257.4|1589
1627309200000|2021-07-26 14:20:00|86311.8|86286.8|86320|86295|86331.7|86306.7|86296.1|86271.1|1490
1627309500000|2021-07-26 14:25:00|86318.9|86293.9|86301.1|86276.1|86337.4|86312.4|86285.3|86260.3|1323
1627309800000|2021-07-26 14:30:00|86301.3|86276.3|86309.1|86284.1|86328.5|86303.5|86290.8|86261.1|1516
1627310100000|2021-07-26 14:35:00|86309|86284|86317.5|86292.5|86330.2|86305.2|86303.6|86278.6|1337
1627310400000|2021-07-26 14:40:00|86317.3|86292.3|86319.7|86294.7|86347.6|86315.6|86304.8|86279.8|1406
1627310700000|2021-07-26 14:45:00|86319.9|86294.9|86276.5|86251.5|86324.6|86299.3|86275|86248|1341
1627311000000|2021-07-26 14:50:00|86276.1|86251.1|86294.1|86269.1|86294.2|86269.2|86261.3|86223.9|1483
1627311300000|2021-07-26 14:55:00|86293.8|86268.8|86299.1|86274.1|86311.5|86286.5|86287|86262|1700
1627311600000|2021-07-26 15:00:00|86299.8|86274.8|86252.1|86227.1|86312|86287|86251.2|86226.2|1666
1627311900000|2021-07-26 15:05:00|86250.7|86225.7|86265.2|86240.2|86288.3|86247.5|86226.7|86201.7|1423
1627312200000|2021-07-26 15:10:00|86266.5|86241.5|86275.7|86250.7|86276.9|86251.9|86237.6|86212.6|1217
1627312500000|2021-07-26 15:15:00|86277.1|86252.1|86258.7|86233.7|86281.4|86256.4|86242.5|86213.8|1256
1627312800000|2021-07-26 15:20:00|86259.6|86234.6|86253.4|86228.4|86282|86252.1|86250.2|86225.2|1181
1627313100000|2021-07-26 15:25:00|86253.3|86228.3|86293.7|86268.7|86369.3|86319.3|86237.9|86205.9|1383
1627313400000|2021-07-26 15:30:00|86291.7|86266.7|86292.5|86267.5|86337|86287|86280.1|86245.1|1455
1627313700000|2021-07-26 15:35:00|86292.6|86267.6|86305.4|86255.4|86305.7|86271.5|86280.3|86253.2|1061
1627314000000|2021-07-26 15:40:00|86305.7|86255.7|86304|86279|86307.6|86282.5|86282.8|86246.7|1098
1627314300000|2021-07-26 15:45:00|86304.3|86279.3|86303.9|86278.9|86327.5|86293.5|86299.4|86268.9|1299
1627314600000|2021-07-26 15:50:00|86303|86278|86305.1|86280.1|86310|86285|86301.7|86276.7|1059
1627314900000|2021-07-26 15:55:00|86306.3|86281.3|86311|86286|86329|86292.3|86303.4|86275|989
1627315200000|2021-07-26 16:00:00|86313.2|86288.2|86293.5|86243.5|86339.8|86289.9|86288.4|86238.4|1463
1627315500000|2021-07-26 16:05:00|86293.6|86243.6|86290.4|86265.4|86304.8|86268.8|86284.3|86242.3|969
1627315800000|2021-07-26 16:10:00|86290.2|86265.2|86306.1|86256.1|86329.4|86284.2|86290|86249|1091
1627316100000|2021-07-26 16:15:00|86305.9|86255.9|86286.8|86261.8|86308.2|86272.2|86284.3|86244.3|1055
1627316400000|2021-07-26 16:20:00|86287.2|86262.2|86285.2|86235.2|86319.9|86277.1|86282.1|86233.6|1070
1627316700000|2021-07-26 16:25:00|86285.5|86235.5|86298|86248|86302.6|86252.6|86280.6|86230.6|971
1627317000000|2021-07-26 16:30:00|86298.2|86248.2|86288.3|86238.3|86298.7|86258.3|86272.6|86233.4|1061
1627317300000|2021-07-26 16:35:00|86288.6|86238.6|86291.4|86241.4|86292.4|86252|86272.6|86229.6|1013
1627317600000|2021-07-26 16:40:00|86291.5|86241.5|86292.4|86242.4|86299.6|86260|86280.2|86238.2|860
1627317900000|2021-07-26 16:45:00|86293.1|86243.1|86273.5|86248.5|86294.3|86254.7|86270.5|86232.7|965
1627318200000|2021-07-26 16:50:00|86273.7|86248.7|86273.8|86248.8|86286.5|86250.5|86260.3|86228.9|853
1627318500000|2021-07-26 16:55:00|86273.7|86248.7|86286.1|86261.1|86306.3|86268.8|86270.6|86245.6|873
1627318800000|2021-07-26 17:00:00|86286.3|86261.3|86269.2|86219.2|86289.4|86264.4|86265.5|86215.5|1018
1627319100000|2021-07-26 17:05:00|86268.9|86218.9|86276.9|86226.9|86278.2|86228.2|86268.6|86218.6|913
1627319400000|2021-07-26 17:10:00|86276.6|86226.6|86270.6|86245.6|86281|86247|86262|86226.1|847
1627319700000|2021-07-26 17:15:00|86270.3|86245.3|86276.7|86226.7|86283.8|86247.9|86267.9|86225.3|815
1627320000000|2021-07-26 17:20:00|86276.6|86226.6|86278.5|86228.5|86279.3|86240|86261.3|86222.2|646
1627320300000|2021-07-26 17:25:00|86278.3|86228.3|86276.2|86226.2|86279.7|86229.7|86272|86222|600
1627320600000|2021-07-26 17:30:00|86276.3|86226.3|86260|86235|86278.6|86236.2|86258.9|86220|900
1627320900000|2021-07-26 17:35:00|86260.1|86235.1|86241.2|86191.2|86279.6|86241.3|86226.2|86190|888
1627321200000|2021-07-26 17:40:00|86241.3|86191.3|86224.6|86199.6|86242.9|86202|86221.5|86187.7|756
1627321500000|2021-07-26 17:45:00|86224.2|86199.2|86224.4|86199.4|86243.1|86204.7|86222.9|86190.6|676
1627321800000|2021-07-26 17:50:00|86224.3|86199.3|86243.8|86193.8|86246|86206|86220.4|86192.7|866
1627322100000|2021-07-26 17:55:00|86243.9|86193.9|86241.4|86216.4|86256.5|86217.7|86236.7|86187.9|944
1627322400000|2021-07-26 18:00:00|86240.9|86215.9|86261.6|86211.6|86267.7|86222.6|86240.6|86204.3|927
1627322700000|2021-07-26 18:05:00|86261.3|86211.3|86255.4|86205.4|86262.5|86224.3|86248.9|86203.1|729
1627323000000|2021-07-26 18:10:00|86255.3|86205.3|86269.5|86219.5|86270.5|86220.5|86252.4|86202.4|767
1627323300000|2021-07-26 18:15:00|86269.3|86219.3|86270.3|86220.3|86279.4|86229.4|86269|86219|802
1627323600000|2021-07-26 18:20:00|86270.4|86220.4|86279.1|86229.1|86280.7|86230.7|86270.1|86220.1|875
1627323900000|2021-07-26 18:25:00|86279.4|86229.4|86296.6|86246.6|86305|86256.3|86279.1|86229.1|1005
1627324200000|2021-07-26 18:30:00|86296.9|86246.9|86302.3|86252.3|86307|86269.8|86292.7|86245.8|849
1627324500000|2021-07-26 18:35:00|86302.4|86252.4|86302.8|86252.8|86304.7|86254.7|86297|86247|770
1627324800000|2021-07-26 18:40:00|86302.4|86252.4|86321.2|86271.2|86322.9|86272.9|86301.5|86251.5|968
1627325100000|2021-07-26 18:45:00|86321.1|86271.1|86320|86270|86326.1|86291.1|86307.5|86267.4|867
1627325400000|2021-07-26 18:50:00|86320.6|86270.6|86317.5|86292.5|86332.8|86295|86317.5|86267.9|953
1627325700000|2021-07-26 18:55:00|86317.3|86292.3|86355.3|86305.3|86355.7|86305.7|86317.3|86280.2|1196
1627326000000|2021-07-26 19:00:00|86356.2|86306.2|86350|86300|86356.2|86306.2|86343.9|86293.9|1110
1627326300000|2021-07-26 19:05:00|86349.8|86299.8|86336.3|86286.3|86352.6|86302.6|86335.4|86285.4|753
1627326600000|2021-07-26 19:10:00|86335|86285|86327.2|86277.2|86342.3|86292.3|86326.1|86276.1|962
1627326900000|2021-07-26 19:15:00|86327.3|86277.3|86314.3|86289.3|86330.4|86290.9|86309.8|86269.6|857
1627327200000|2021-07-26 19:20:00|86315.1|86290.1|86348.7|86298.7|86350|86308.2|86307.2|86269.7|829
1627327500000|2021-07-26 19:25:00|86349.3|86299.3|86337.2|86312.2|86352.8|86315.1|86334.7|86294.4|849
1627327800000|2021-07-26 19:30:00|86338|86313|86362.1|86312.1|86363|86313|86337|86296.5|848
1627328100000|2021-07-26 19:35:00|86361.5|86311.5|86363.2|86313.2|86364.9|86325|86346.4|86303.7|947
1627328400000|2021-07-26 19:40:00|86363.1|86313.1|86359.2|86309.2|86364.1|86322.5|86346|86305.7|776
1627328700000|2021-07-26 19:45:00|86358.6|86308.6|86353.6|86303.6|86363.4|86324.8|86339|86300.2|687
1627329000000|2021-07-26 19:50:00|86354.7|86304.7|86328.2|86278.2|86355|86305.6|86326.9|86276.9|1028
1627329300000|2021-07-26 19:55:00|86329.6|86279.6|86268.5|86218.5|86330.7|86280.7|86254.8|86215.1|1251
1627329600000|2021-07-26 20:00:00|86269.2|86219.2|86274.5|86224.5|86280.9|86230.9|86242.9|86192.9|1042
1627329900000|2021-07-26 20:05:00|86274.4|86224.4|86277.7|86227.7|86279.6|86229.6|86273.9|86223.9|752
1627330200000|2021-07-26 20:10:00|86277.8|86227.8|86274.7|86224.7|86278.6|86228.6|86267.9|86217.9|721
1627330500000|2021-07-26 20:15:00|86274.8|86224.8|86274.7|86224.7|86280.9|86230.9|86271|86221|773
1627330800000|2021-07-26 20:20:00|86274.5|86224.5|86273.8|86223.8|86278.2|86228.2|86269.1|86219.1|862
1627331100000|2021-07-26 20:25:00|86273.7|86223.7|86283.6|86233.6|86327|86265.7|86254|86204|1326
1627331400000|2021-07-26 20:30:00|86284.9|86234.9|86282.6|86232.6|86289.5|86239.5|86277.6|86227.6|874
1627331700000|2021-07-26 20:35:00|86282.8|86232.8|86280.8|86230.8|86284.6|86234.6|86276.7|86226.7|807
1627332000000|2021-07-26 20:40:00|86281.4|86231.4|86287.3|86237.3|86291.4|86241.4|86279.6|86229.6|872
1627332300000|2021-07-26 20:45:00|86287.7|86237.7|86294.4|86244.4|86298.8|86248.8|86286.7|86236.7|944
1627332600000|2021-07-26 20:50:00|86293.8|86243.8|86296.8|86246.8|86303.9|86253.9|86290.9|86240.9|1241
1627332900000|2021-07-26 20:55:00|86297.7|86247.7|86335.1|86231.1|86336.8|86257.7|86260|86183.9|698
1627333200000|2021-07-26 21:00:00|86294.7|86190.7|86452.2|86348.2|86454.4|86350.4|86294.7|86190.7|46
1627333500000|2021-07-26 21:05:00|86438.5|86334.5|86433.2|86329.2|86458|86354|86433.1|86329.1|50
1627333800000|2021-07-26 21:10:00|86459.1|86355.1|86438|86334|86459.1|86355.1|86426.8|86322.8|7
1627334100000|2021-07-26 21:15:00|86425.3|86321.3|86435.1|86331.1|86437.5|86333.5|86423.2|86319.2|8
1627334400000|2021-07-26 21:20:00|86423.4|86319.4|86469.2|86365.2|86469.2|86365.2|86416.3|86312.3|13
1627334700000|2021-07-26 21:25:00|86445.8|86341.8|86445.8|86341.8|86445.8|86341.8|86445.8|86341.8|1
1627335000000|2021-07-26 21:30:00|86411.1|86307.1|86432.9|86328.9|86432.9|86328.9|86407.4|86303.4|12
1627335300000|2021-07-26 21:35:00|86454.6|86350.6|86425.3|86321.3|86454.6|86350.6|86425.1|86321.1|4
1627335600000|2021-07-26 21:40:00|86425.4|86321.4|86425.2|86321.2|86428.8|86324.8|86425|86321|6
1627335900000|2021-07-26 21:45:00|86447.2|86343.2|86466.8|86362.8|86476.4|86372.4|86447.2|86343.2|32
1627336200000|2021-07-26 21:50:00|86468.5|86364.5|86464.6|86360.6|86480.1|86376.1|86450.2|86346.2|322
1627336500000|2021-07-26 21:55:00|86472.6|86368.6|86451.9|86347.9|86495.1|86391.1|86446|86342|503
1627336800000|2021-07-26 22:00:00|86449.7|86345.7|86376.3|86272.3|86481|86377|86370.5|86266.5|1078
1627337100000|2021-07-26 22:05:00|86377|86273|86319.9|86247.2|86380.5|86276.5|86300.7|86232.6|784
1627337400000|2021-07-26 22:10:00|86310.6|86260.6|86322.9|86250.4|86405.5|86301.5|86302.6|86234.3|845
1627337700000|2021-07-26 22:15:00|86329|86248.8|86326.4|86276.4|86335.6|86280.4|86295.1|86241.5|541
1627338000000|2021-07-26 22:20:00|86335.9|86265.7|86317.9|86267.9|86347.7|86286.1|86312.2|86253.6|570
1627338300000|2021-07-26 22:25:00|86316.5|86266.5|86315.2|86265.2|86354|86286.5|86312.1|86249.5|697
1627338600000|2021-07-26 22:30:00|86315.7|86265.7|86320.1|86270.1|86350.6|86286.2|86310.6|86251.2|648
1627338900000|2021-07-26 22:35:00|86321.3|86271.3|86331.4|86281.4|86340.9|86285.6|86308.1|86252.3|543
1627339200000|2021-07-26 22:40:00|86331|86281|86329|86279|86357.5|86293|86320|86262.7|578
1627339500000|2021-07-26 22:45:00|86328.9|86278.9|86322.2|86272.2|86348.8|86292.7|86315|86257.2|618
1627339800000|2021-07-26 22:50:00|86322.1|86272.1|86323.2|86273.2|86342|86286.3|86314|86258.1|468
1627340100000|2021-07-26 22:55:00|86323.6|86273.6|86335.2|86285.2|86342.7|86286.8|86311.6|86257.7|535
1627340400000|2021-07-26 23:00:00|86331.6|86281.6|86321.9|86271.9|86336.8|86286.8|86317.1|86267.1|708
1627340700000|2021-07-26 23:05:00|86321.5|86271.5|86304.4|86254.4|86335|86285|86304.3|86254.3|802
1627341000000|2021-07-26 23:10:00|86304.5|86254.5|86306.2|86256.2|86311.6|86261.6|86284.7|86234.7|990
1627341300000|2021-07-26 23:15:00|86306|86256|86301.9|86251.9|86315.1|86265.1|86294.1|86244.1|719
1627341600000|2021-07-26 23:20:00|86302.2|86252.2|86308.1|86258.1|86317.4|86267.4|86295|86245|642
1627341900000|2021-07-26 23:25:00|86308.4|86258.4|86309.5|86259.5|86338.8|86269.7|86301.8|86251.8|696
1627342200000|2021-07-26 23:30:00|86311.9|86261.9|86311.7|86261.7|86319.4|86269.4|86297.9|86247.9|645
1627342500000|2021-07-26 23:35:00|86309.3|86259.3|86295.9|86245.9|86313.3|86263.3|86292.1|86242.1|710
1627342800000|2021-07-26 23:40:00|86295.3|86245.3|86292.3|86242.3|86310|86260|86289.3|86239.3|646
1627343100000|2021-07-26 23:45:00|86293.2|86243.2|86287.8|86237.8|86300.1|86250.1|86266.8|86216.8|806
1627343400000|2021-07-26 23:50:00|86288.2|86238.2|86287.5|86237.5|86327.1|86277.1|86277.7|86227.7|719
1627343700000|2021-07-26 23:55:00|86290.8|86240.8|86288.8|86238.8|86295.7|86245.7|86274.6|86224.6|687
1627344000000|2021-07-27 00:00:00|86289.2|86239.2|86298.6|86248.6|86303.9|86253.9|86286.1|86236.1|1054
1627344300000|2021-07-27 00:05:00|86299.6|86249.6|86270.5|86220.5|86301.5|86251.5|86267.3|86217.3|1012
1627344600000|2021-07-27 00:10:00|86270.8|86220.8|86266.5|86216.5|86276.7|86226.7|86259.9|86209.9|800
1627344900000|2021-07-27 00:15:00|86266.9|86216.9|86234.4|86184.4|86269.7|86219.7|86232.6|86182.6|828
1627345200000|2021-07-27 00:20:00|86234.5|86184.5|86241.1|86191.1|86253.4|86203.4|86229.2|86179.2|905
1627345500000|2021-07-27 00:25:00|86241.3|86191.3|86239.1|86189.1|86247.5|86197.5|86233.7|86183.7|768
1627345800000|2021-07-27 00:30:00|86238.2|86188.2|86255.3|86205.3|86259.4|86209.4|86236.7|86186.7|955
1627346100000|2021-07-27 00:35:00|86255.1|86205.1|86253|86203|86270.5|86220.5|86249.8|86199.8|857
1627346400000|2021-07-27 00:40:00|86251.9|86201.9|86262.3|86212.3|86272.8|86222.8|86247.9|86197.9|873
1627346700000|2021-07-27 00:45:00|86265.2|86215.2|86249.2|86199.2|86314.1|86264.1|86238.4|86188.4|849
1627347000000|2021-07-27 00:50:00|86249.4|86199.4|86270.1|86220.1|86272.2|86222.2|86244.5|86194.5|1003
1627347300000|2021-07-27 00:55:00|86270.5|86220.5|86249.3|86199.3|86274|86224|86239.4|86189.4|938
1627347600000|2021-07-27 01:00:00|86249.1|86199.1|86266.9|86216.9|86268.6|86218.6|86245.2|86195.2|1164
1627347900000|2021-07-27 01:05:00|86267|86217|86264.7|86214.7|86267.4|86217.4|86251|86201|982
1627348200000|2021-07-27 01:10:00|86264.6|86214.6|86261.3|86211.3|86268.9|86218.9|86260.9|86210.9|813
1627348500000|2021-07-27 01:15:00|86261.4|86211.4|86258.8|86208.8|86268.4|86218.4|86255.7|86205.7|919
1627348800000|2021-07-27 01:20:00|86258.3|86208.3|86266.4|86216.4|86270.3|86220.3|86255.3|86205.3|1170
1627349100000|2021-07-27 01:25:00|86266.8|86216.8|86261.2|86211.2|86276.1|86226.1|86258.9|86208.9|1042
1627349400000|2021-07-27 01:30:00|86261.5|86211.5|86262.2|86212.2|86268|86218|86256|86206|1092
1627349700000|2021-07-27 01:35:00|86262.3|86212.3|86264.9|86214.9|86273.8|86223.8|86259.9|86209.9|934
1627350000000|2021-07-27 01:40:00|86266.3|86216.3|86272.2|86222.2|86275.9|86225.9|86261.2|86211.2|932
1627350300000|2021-07-27 01:45:00|86272.4|86222.4|86294.3|86244.3|86304.3|86254.3|86272.4|86222.4|1168
1627350600000|2021-07-27 01:50:00|86295.3|86245.3|86285.4|86235.4|86296|86246|86277.3|86227.3|836
1627350900000|2021-07-27 01:55:00|86285.3|86235.3|86288|86238|86289|86239|86278.7|86228.7|766
1627351200000|2021-07-27 02:00:00|86287.9|86237.9|86272.1|86222.1|86289.1|86239.1|86264.5|86214.5|752
1627351500000|2021-07-27 02:05:00|86272|86222|86283.6|86233.6|86288.9|86238.9|86269.6|86219.6|803
1627351800000|2021-07-27 02:10:00|86283.5|86233.5|86291.4|86241.4|86291.4|86241.4|86274.3|86224.3|951
1627352100000|2021-07-27 02:15:00|86291.7|86241.7|86281.1|86231.1|86292|86242|86279.4|86229.4|861
1627352400000|2021-07-27 02:20:00|86280.8|86230.8|86305.4|86255.4|86308.3|86258.3|86278.1|86228.1|970
1627352700000|2021-07-27 02:25:00|86305.2|86255.2|86321.1|86271.1|86322.2|86272.2|86302.9|86252.9|1031
1627353000000|2021-07-27 02:30:00|86321.2|86271.2|86311.9|86261.9|86322.3|86272.3|86305.7|86255.7|1046
1627353300000|2021-07-27 02:35:00|86311.6|86261.6|86298.7|86248.7|86311.6|86261.6|86298.4|86248.4|923
1627353600000|2021-07-27 02:40:00|86298.8|86248.8|86299.8|86249.8|86315.3|86265.3|86289.9|86239.9|916
1627353900000|2021-07-27 02:45:00|86300|86250|86301.4|86251.4|86308|86258|86294.6|86244.6|755
1627354200000|2021-07-27 02:50:00|86302|86252|86304|86254|86311.7|86261.7|86297.2|86247.2|813
1627354500000|2021-07-27 02:55:00|86304.3|86254.3|86281.7|86231.7|86304.3|86254.3|86279|86229|801
1627354800000|2021-07-27 03:00:00|86281.5|86231.5|86267.3|86217.3|86287.5|86237.5|86254.1|86204.1|900
1627355100000|2021-07-27 03:05:00|86266.6|86216.6|86272|86222|86275.1|86225.1|86263.8|86213.8|880
1627355400000|2021-07-27 03:10:00|86270.8|86220.8|86281.6|86231.6|86285.2|86235.2|86268.6|86218.6|755
1627355700000|2021-07-27 03:15:00|86281.8|86231.8|86283.3|86233.3|86288.6|86238.6|86275.5|86225.5|673
1627356000000|2021-07-27 03:20:00|86283.2|86233.2|86288.4|86238.4|86291.6|86241.6|86277.4|86227.4|913
1627356300000|2021-07-27 03:25:00|86288.3|86238.3|86267|86217|86290.3|86240.3|86266.3|86216.3|869
1627356600000|2021-07-27 03:30:00|86266.6|86216.6|86262.6|86212.6|86270|86220|86258.7|86208.7|827
1627356900000|2021-07-27 03:35:00|86262.8|86212.8|86260.9|86210.9|86265.7|86215.7|86257.1|86207.1|693
1627357200000|2021-07-27 03:40:00|86260.8|86210.8|86254.1|86204.1|86263|86213|86250.5|86200.5|760
1627357500000|2021-07-27 03:45:00|86254|86204|86252.3|86202.3|86259.4|86209.4|86250|86200|760
1627357800000|2021-07-27 03:50:00|86252.6|86202.6|86241.9|86191.9|86262.5|86212.5|86241.9|86191.9|654
1627358100000|2021-07-27 03:55:00|86241.8|86191.8|86243.7|86193.7|86245|86195|86237.7|86187.7|733
1627358400000|2021-07-27 04:00:00|86244.3|86194.3|86240.5|86190.5|86244.3|86194.3|86236.9|86186.9|546
1627358700000|2021-07-27 04:05:00|86240.4|86190.4|86274.9|86224.9|86276.3|86226.3|86240.3|86190.3|1108
1627359000000|2021-07-27 04:10:00|86275.1|86225.1|86277.7|86227.7|86281.7|86231.7|86261.6|86211.6|811
1627359300000|2021-07-27 04:15:00|86278.1|86228.1|86281.7|86231.7|86288.2|86238.2|86266.9|86216.9|808
1627359600000|2021-07-27 04:20:00|86282.3|86232.3|86281.6|86231.6|86295.1|86245.1|86274.6|86224.6|903
1627359900000|2021-07-27 04:25:00|86282|86232|86283.4|86233.4|86288.5|86238.5|86274|86224|615
1627360200000|2021-07-27 04:30:00|86282.8|86232.8|86282.8|86232.8|86292.4|86242.4|86279.4|86229.4|850
1627360500000|2021-07-27 04:35:00|86282.4|86232.4|86278.2|86228.2|86284.8|86234.8|86273.3|86223.3|536
1627360800000|2021-07-27 04:40:00|86277.2|86227.2|86280|86230|86286.6|86236.6|86272.5|86222.5|660
1627361100000|2021-07-27 04:45:00|86277.8|86227.8|86281.6|86231.6|86287.1|86237.1|86277.6|86227.6|497
1627361400000|2021-07-27 04:50:00|86280.5|86230.5|86287.3|86237.3|86295.9|86245.9|86279.8|86229.8|658
1627361700000|2021-07-27 04:55:00|86286.8|86236.8|86288.4|86238.4|86292.7|86242.7|86282.1|86232.1|518
1627362000000|2021-07-27 05:00:00|86288.1|86238.1|86291.4|86241.4|86301.1|86251.1|86287.4|86237.4|828
1627362300000|2021-07-27 05:05:00|86292.1|86242.1|86290.9|86240.9|86295.6|86245.6|86287.5|86237.5|708
1627362600000|2021-07-27 05:10:00|86290.5|86240.5|86273.8|86223.8|86291.9|86241.9|86272.9|86222.9|702
1627362900000|2021-07-27 05:15:00|86273.5|86223.5|86285.2|86235.2|86288.3|86238.3|86271.6|86221.6|923
1627363200000|2021-07-27 05:20:00|86285|86235|86301.1|86251.1|86301.5|86251.5|86280|86230|914
1627363500000|2021-07-27 05:25:00|86301.2|86251.2|86302.9|86252.9|86311.4|86261.4|86298.5|86248.5|912
1627363800000|2021-07-27 05:30:00|86302.7|86252.7|86306.1|86256.1|86311.6|86261.6|86300.5|86250.5|1017
1627364100000|2021-07-27 05:35:00|86306.2|86256.2|86308.8|86258.8|86308.8|86258.8|86297.5|86247.5|1081
1627364400000|2021-07-27 05:40:00|86308.7|86258.7|86308.3|86258.3|86324.5|86274.5|86307.5|86257.5|1004
1627364700000|2021-07-27 05:45:00|86307.8|86257.8|86319|86269|86324.5|86274.5|86304.1|86254.1|1111
1627365000000|2021-07-27 05:50:00|86318.6|86268.6|86325.4|86275.4|86329.5|86279.5|86317.3|86267.3|836
1627365300000|2021-07-27 05:55:00|86324.6|86274.6|86336.2|86286.2|86345.9|86295.9|86323.8|86273.8|1017
1627365600000|2021-07-27 06:00:00|86333|86283|86359.1|86309.1|86367.6|86327.3|86333|86283|1100
1627365900000|2021-07-27 06:05:00|86359.2|86309.2|86346.7|86321.7|86368.4|86333.1|86339.8|86300.1|967
1627366200000|2021-07-27 06:10:00|86362|86312|86407.4|86382.4|86422.2|86383.9|86343.3|86307|1260
1627366500000|2021-07-27 06:15:00|86407.3|86382.3|86418.7|86368.7|86429.7|86389.5|86398.2|86359.8|1304
1627366800000|2021-07-27 06:20:00|86418.2|86368.2|86374.5|86324.5|86419.4|86384.1|86362.3|86322.8|1340
1627367100000|2021-07-27 06:25:00|86374.2|86324.2|86403.3|86353.3|86403.3|86363.4|86368.4|86324.2|1232
1627367400000|2021-07-27 06:30:00|86403.7|86353.7|86415.2|86390.2|86428.6|86397.5|86393.7|86353.7|1429
1627367700000|2021-07-27 06:35:00|86414.6|86389.6|86399.2|86374.2|86422.9|86395.8|86393.9|86361.5|1346
1627368000000|2021-07-27 06:40:00|86399.7|86374.7|86395.4|86345.4|86416.6|86382.8|86380.5|86334.5|1058
1627368300000|2021-07-27 06:45:00|86393.2|86343.2|86395.9|86370.9|86404.2|86379.2|86380.8|86343.2|1031
1627368600000|2021-07-27 06:50:00|86396|86371|86437.7|86412.7|86438.1|86413.1|86395.9|86370.9|1230
1627368900000|2021-07-27 06:55:00|86438.3|86413.3|86405.5|86380.5|86439.1|86414.1|86396.7|86371.7|1298
1627369200000|2021-07-27 07:00:00|86405.2|86380.2|86455.9|86430.9|86456.9|86431.9|86403.5|86378.5|1788
1627369500000|2021-07-27 07:05:00|86455.3|86430.3|86556.3|86531.3|86580.6|86554.9|86455.3|86430.3|1688
1627369800000|2021-07-27 07:10:00|86556.1|86531.1|86595.8|86570.8|86604.6|86579.6|86542.3|86517.3|1767
1627370100000|2021-07-27 07:15:00|86594.9|86569.9|86565.4|86540.4|86622|86597|86555.5|86522.1|1888
1627370400000|2021-07-27 07:20:00|86565.6|86540.6|86538.7|86513.7|86575.5|86546|86514.1|86483.5|1680
1627370700000|2021-07-27 07:25:00|86539.5|86514.5|86569.9|86519.9|86575.8|86528.9|86519.7|86488.3|1829
1627371000000|2021-07-27 07:30:00|86569.2|86519.2|86540.8|86515.8|86582.3|86545.3|86536.4|86502.1|1701
1627371300000|2021-07-27 07:35:00|86540.4|86515.4|86596.5|86546.5|86601.4|86562.9|86527.7|86488.9|1712
1627371600000|2021-07-27 07:40:00|86595.1|86545.1|86577.5|86552.5|86598|86565.9|86550.7|86513.9|1651
1627371900000|2021-07-27 07:45:00|86575.2|86550.2|86533.3|86508.3|86597.2|86563.9|86522.1|86487|1741
1627372200000|2021-07-27 07:50:00|86533.1|86508.1|86561.1|86536.1|86576.7|86542.9|86525.2|86488.1|1655
1627372500000|2021-07-27 07:55:00|86561.6|86536.6|86462.8|86437.8|86561.7|86536.7|86448.6|86407.5|1662
1627372800000|2021-07-27 08:00:00|86462.7|86437.7|86473.4|86448.4|86513|86478.6|86454.2|86425.3|1691
1627373100000|2021-07-27 08:05:00|86474.4|86449.4|86415.9|86365.9|86492.2|86452.7|86395.8|86355.8|1795
1627373400000|2021-07-27 08:10:00|86416.1|86366.1|86440.1|86390.1|86479.6|86444.7|86408.9|86366.1|1611
1627373700000|2021-07-27 08:15:00|86440.5|86390.5|86501.5|86476.5|86512.3|86476.6|86419.6|86383.1|1541
1627374000000|2021-07-27 08:20:00|86501.3|86476.3|86484.1|86459.1|86521.2|86492.1|86479.9|86446.9|1502
1627374300000|2021-07-27 08:25:00|86483.9|86458.9|86518.5|86493.5|86561.7|86522.5|86482.7|86457.7|1290
1627374600000|2021-07-27 08:30:00|86518.3|86493.3|86490.6|86465.6|86529.5|86504.5|86482.7|86457.7|1422
1627374900000|2021-07-27 08:35:00|86490.7|86465.7|86495.8|86470.8|86507|86478|86485.6|86453.9|1179
1627375200000|2021-07-27 08:40:00|86495.7|86470.7|86493|86468|86516.2|86485.4|86486.3|86460.2|1233
1627375500000|2021-07-27 08:45:00|86492.7|86467.7|86479.7|86454.7|86524.5|86499.5|86463.5|86433.9|1347
1627375800000|2021-07-27 08:50:00|86478.8|86453.8|86469.5|86444.5|86495.1|86462.7|86461.8|86428.3|1170
1627376100000|2021-07-27 08:55:00|86469.8|86444.8|86481.6|86456.6|86501.3|86476.3|86468.6|86436.1|1346
1627376400000|2021-07-27 09:00:00|86480.5|86455.5|86501.2|86476.2|86510|86477.2|86474.2|86449.2|1156
1627376700000|2021-07-27 09:05:00|86501.1|86476.1|86460.3|86435.3|86502.4|86477.4|86459.6|86424.8|1292
1627377000000|2021-07-27 09:10:00|86460.5|86435.5|86465.4|86440.4|86476.2|86451.2|86451.3|86420.8|1253
1627377300000|2021-07-27 09:15:00|86465.1|86440.1|86424.4|86399.4|86469.4|86444.4|86421.2|86396.2|1321
1627377600000|2021-07-27 09:20:00|86424.3|86399.3|86376.9|86351.9|86429.3|86404.3|86371.1|86346.1|1390
1627377900000|2021-07-27 09:25:00|86377.1|86352.1|86359.9|86334.9|86391.2|86357|86356.5|86331.5|1187
1627378200000|2021-07-27 09:30:00|86359.8|86334.8|86360|86335|86369.9|86344.9|86353.9|86328.9|1113
1627378500000|2021-07-27 09:35:00|86359.7|86334.7|86359.5|86334.5|86364.7|86339.7|86342.3|86317.3|1043
1627378800000|2021-07-27 09:40:00|86359.6|86334.6|86386.3|86361.3|86393.6|86368.6|86356.9|86331.9|1145
1627379100000|2021-07-27 09:45:00|86387|86362|86412.5|86387.5|86420.9|86395.9|86383.4|86358.4|1189
1627379400000|2021-07-27 09:50:00|86412.3|86387.3|86383.6|86358.6|86432.1|86399|86383.6|86358.6|1089
1627379700000|2021-07-27 09:55:00|86383.5|86358.5|86375.7|86350.7|86389.9|86364.9|86352.2|86320.2|1275
1627380000000|2021-07-27 10:00:00|86375.9|86350.9|86408.2|86383.2|86438.2|86401.2|86375.1|86350.1|1236
1627380300000|2021-07-27 10:05:00|86408.6|86383.6|86366.2|86341.2|86411.8|86386.8|86362.1|86337.1|1180
1627380600000|2021-07-27 10:10:00|86365.7|86340.7|86356.3|86331.3|86367.4|86342.3|86325.2|86300.2|1096
1627380900000|2021-07-27 10:15:00|86356.1|86331.1|86304.5|86279.5|86362.1|86337.1|86303.3|86278.3|1197
1627381200000|2021-07-27 10:20:00|86303.8|86278.8|86294.1|86269.1|86316.5|86291.5|86280.8|86255.7|1168
1627381500000|2021-07-27 10:25:00|86294|86269|86271|86246|86304.3|86279.3|86258.5|86221.8|1132
1627381800000|2021-07-27 10:30:00|86270.9|86245.9|86264.1|86239.1|86290.5|86255|86237.7|86212.1|1202
1627382100000|2021-07-27 10:35:00|86264.3|86239.3|86254.2|86229.2|86279.7|86254.7|86241.6|86216.6|1088
1627382400000|2021-07-27 10:40:00|86253.7|86228.7|86292.2|86267.2|86319.2|86284.1|86245.4|86220.4|1210
1627382700000|2021-07-27 10:45:00|86292.3|86267.3|86266.1|86241.1|86299.3|86274.3|86258.2|86221.7|1238
1627383000000|2021-07-27 10:50:00|86266|86241|86261.8|86236.8|86276.7|86251.7|86257.5|86232.5|1012
1627383300000|2021-07-27 10:55:00|86261.7|86236.7|86265.3|86240.3|86268.2|86243.2|86253.4|86228.4|1012
1627383600000|2021-07-27 11:00:00|86265.1|86240.1|86272.2|86247.2|86277.7|86252.7|86253.2|86228.2|1265
1627383900000|2021-07-27 11:05:00|86272.3|86247.3|86276.7|86251.7|86280.9|86255.9|86264.4|86239.4|1136
1627384200000|2021-07-27 11:10:00|86276.9|86251.9|86245.9|86220.9|86279.8|86254.8|86244.9|86219.9|1106
1627384500000|2021-07-27 11:15:00|86245.7|86220.7|86212|86187|86246|86221|86209.7|86184.7|1248
1627384800000|2021-07-27 11:20:00|86212.1|86187.1|86197.1|86172.1|86220.1|86189.6|86178.5|86151.6|1289
1627385100000|2021-07-27 11:25:00|86197.2|86172.2|86198.9|86173.9|86215|86190|86196.3|86171.3|1178
1627385400000|2021-07-27 11:30:00|86199.2|86174.2|86187.7|86162.7|86213.5|86188.5|86183|86158|1194
1627385700000|2021-07-27 11:35:00|86188.3|86163.3|86142.3|86117.3|86192.1|86167.1|86138.6|86113.6|1133
1627386000000|2021-07-27 11:40:00|86143.1|86118.1|86164.7|86139.7|86169.4|86144.4|86139.3|86114.3|1156
1627386300000|2021-07-27 11:45:00|86164.9|86139.9|86162.7|86137.7|86164.9|86139.9|86131.4|86101.2|1113
1627386600000|2021-07-27 11:50:00|86162.1|86137.1|86143.6|86118.6|86182.1|86157.1|86140.7|86115.7|1104
1627386900000|2021-07-27 11:55:00|86144.2|86119.2|86134.2|86109.2|86152.3|86127.3|86132.3|86107.3|1292
1627387200000|2021-07-27 12:00:00|86134.4|86109.4|86108.1|86083.1|86136|86111|86085.7|86060.7|1444
1627387500000|2021-07-27 12:05:00|86108.3|86083.3|86119.9|86094.9|86121.9|86096.9|86086.1|86061.1|1402
1627387800000|2021-07-27 12:10:00|86119.7|86094.7|86091.1|86066.1|86130.8|86105.8|86079.9|86054.9|1381
1627388100000|2021-07-27 12:15:00|86090.4|86065.4|86081.1|86056.1|86094.3|86069.3|86072.9|86047.9|1316
1627388400000|2021-07-27 12:20:00|86080|86055|86072.5|86047.5|86089.8|86064.8|86064.9|86039.9|1311
1627388700000|2021-07-27 12:25:00|86073.1|86048.1|86093.5|86043.5|86096.1|86066.9|86056.6|86031.6|1196
1627389000000|2021-07-27 12:30:00|86093.3|86043.3|86069.9|86044.9|86093.3|86064.5|86016.6|85977.3|1685
1627389300000|2021-07-27 12:35:00|86069.7|86044.7|86057.8|86032.8|86069.7|86044.7|86031.1|86006.1|1309
1627389600000|2021-07-27 12:40:00|86057.6|86032.6|86039.3|86014.3|86058.1|86033.1|86034.9|86009.9|1212
1627389900000|2021-07-27 12:45:00|86039.7|86014.7|86030.1|86005.1|86050.4|86025.4|86018.9|85993.9|1131
1627390200000|2021-07-27 12:50:00|86030.5|86005.5|86056.7|86031.7|86072.9|86047.9|86022.6|85995.7|1192
1627390500000|2021-07-27 12:55:00|86056.2|86031.2|86022.9|85997.9|86082.4|86051.7|86016.5|85979.4|1373
1627390800000|2021-07-27 13:00:00|86023.4|85998.4|86037.9|86012.9|86046.4|86021.4|86011.5|85986.5|1454
1627391100000|2021-07-27 13:05:00|86038.1|86013.1|86047.3|86022.3|86073.6|86040.3|86029|86004|1285
1627391400000|2021-07-27 13:10:00|86048.2|86023.2|86044.2|86019.2|86078.5|86042.5|86029.8|86004.8|1379
1627391700000|2021-07-27 13:15:00|86044|86019|86004.2|85979.2|86046|86021|85976.7|85951.7|1594
1627392000000|2021-07-27 13:20:00|86004.5|85979.5|86050.8|86025.8|86072.8|86041.9|85994.7|85969.7|1558
1627392300000|2021-07-27 13:25:00|86051|86026|86059.6|86034.6|86083|86047.5|86038.3|86001.7|1640
1627392600000|2021-07-27 13:30:00|86059.8|86034.8|86145.5|86095.5|86175.8|86138.7|86057.3|86026|1935
1627392900000|2021-07-27 13:35:00|86144.2|86094.2|86147.8|86122.8|86161.9|86136.9|86111.3|86082.4|1751
1627393200000|2021-07-27 13:40:00|86148.8|86123.8|86227.2|86202.2|86233.7|86208.7|86145.8|86120.8|1692
1627393500000|2021-07-27 13:45:00|86225.3|86200.3|86198.3|86173.3|86243.1|86218.1|86190.8|86161.7|1841
1627393800000|2021-07-27 13:50:00|86197.9|86172.9|86163.4|86138.4|86205|86180|86152.3|86124.7|1564
1627394100000|2021-07-27 13:55:00|86162.4|86137.4|86181.9|86131.9|86202.2|86163.5|86158.6|86131.9|1438
1627394400000|2021-07-27 14:00:00|86183.5|86133.5|86155.4|86130.4|86203.6|86159.8|86151.6|86126.6|1677
1627394700000|2021-07-27 14:05:00|86156.2|86131.2|86170.7|86145.7|86203.1|86178.1|86151.7|86126.7|1587
1627395000000|2021-07-27 14:10:00|86170.9|86145.9|86243.9|86218.9|86257.9|86232.9|86167.8|86142.8|1656
1627395300000|2021-07-27 14:15:00|86243.3|86218.3|86244.5|86219.5|86258.9|86233.9|86212.7|86187.7|1744
1627395600000|2021-07-27 14:20:00|86243.6|86218.6|86227.2|86202.2|86249.2|86224.2|86206.7|86181.7|1741
1627395900000|2021-07-27 14:25:00|86227.3|86202.3|86208.2|86183.2|86236.6|86211.6|86191.4|86160.5|1542
1627396200000|2021-07-27 14:30:00|86209.1|86184.1|86248.6|86223.6|86260.9|86235.9|86176.1|86151.1|1668
1627396500000|2021-07-27 14:35:00|86248.5|86223.5|86214.6|86189.6|86259.1|86234.1|86196.8|86171.8|1555
1627396800000|2021-07-27 14:40:00|86214.4|86189.4|86185.1|86160.1|86224.9|86199.9|86173.5|86148.5|1549
1627397100000|2021-07-27 14:45:00|86185|86160|86221.4|86196.4|86229.8|86204.8|86181.4|86156.4|1496
1627397400000|2021-07-27 14:50:00|86222.9|86197.9|86203.9|86178.9|86229.9|86204.9|86160.4|86135.4|1608
1627397700000|2021-07-27 14:55:00|86204.1|86179.1|86087.7|86062.7|86204.1|86179.1|86063.4|86032.9|1925
1627398000000|2021-07-27 15:00:00|86087|86062|86080.7|86055.7|86121.1|86096.1|86062.9|86037.9|1808
1627398300000|2021-07-27 15:05:00|86080.9|86055.9|86067.2|86042.2|86088|86063|86063|86038|1432
1627398600000|2021-07-27 15:10:00|86066.8|86041.8|86006.1|85981.1|86067.9|86042.9|85998.8|85967.2|1606
1627398900000|2021-07-27 15:15:00|86006.2|85981.2|86082.4|86057.4|86084.2|86059.2|85991.1|85966.1|1517
1627399200000|2021-07-27 15:20:00|86082.1|86057.1|86067.8|86042.8|86096.3|86065.9|86044.3|86019.3|1525
1627399500000|2021-07-27 15:25:00|86067.1|86042.1|86058.9|86033.9|86085|86060|86057.1|86032.1|1575
1627399800000|2021-07-27 15:30:00|86058.7|86033.7|86104.5|86079.5|86116.2|86081.8|86054.6|86019.7|1504
1627400100000|2021-07-27 15:35:00|86104.7|86079.7|86163.7|86138.7|86165.9|86140.1|86101.7|86076.7|1571
1627400400000|2021-07-27 15:40:00|86163.4|86138.4|86142.3|86117.3|86177|86143.8|86105.4|86073.1|1643
1627400700000|2021-07-27 15:45:00|86141.7|86116.7|86136.4|86086.4|86155.5|86120.4|86122.7|86083.2|1502
1627401000000|2021-07-27 15:50:00|86136.9|86086.9|86129.3|86104.3|86156.8|86115.4|86125|86080.9|1309
1627401300000|2021-07-27 15:55:00|86128.8|86103.8|86108.9|86083.9|86142.4|86105.3|86102.3|86066.4|1358
1627401600000|2021-07-27 16:00:00|86121.6|86071.6|86133.4|86083.4|86144.4|86094.4|86103.1|86053.1|1592
1627401900000|2021-07-27 16:05:00|86133.5|86083.5|86145|86095|86151.1|86101.1|86117.7|86067.7|1467
1627402200000|2021-07-27 16:10:00|86144.4|86094.4|86166.4|86116.4|86174.2|86124.2|86143.5|86093.5|1490
1627402500000|2021-07-27 16:15:00|86166.5|86116.5|86174.1|86124.1|86174.8|86124.8|86143.8|86093.8|1558
1627402800000|2021-07-27 16:20:00|86173.2|86123.2|86162.5|86112.5|86176|86126|86147.7|86105.2|1220
1627403100000|2021-07-27 16:25:00|86163|86113|86150.1|86100.1|86167.7|86123.6|86136.9|86098.2|1259
1627403400000|2021-07-27 16:30:00|86148.9|86098.9|86159.4|86109.4|86160.3|86113|86125|86082.5|1713
1627403700000|2021-07-27 16:35:00|86158.1|86108.1|86131.6|86081.6|86163|86120.5|86128.1|86078.1|1366
1627404000000|2021-07-27 16:40:00|86131.7|86081.7|86121.6|86071.6|86154.4|86105.8|86109.8|86070.9|1396
1627404300000|2021-07-27 16:45:00|86121.5|86071.5|86136.1|86111.1|86136.6|86111.6|86106.6|86069.8|1039
1627404600000|2021-07-27 16:50:00|86135.9|86110.9|86134.6|86109.6|86152.8|86115.1|86127.4|86089.6|1464
1627404900000|2021-07-27 16:55:00|86135.1|86110.1|86115.5|86090.5|86148.3|86113.1|86113.8|86077.8|1374
1627405200000|2021-07-27 17:00:00|86115.4|86090.4|86125.5|86100.5|86138.5|86103.9|86104.1|86068.9|1175
1627405500000|2021-07-27 17:05:00|86125.2|86100.2|86138.5|86088.5|86149.4|86110.3|86114.8|86075.1|1410
1627405800000|2021-07-27 17:10:00|86138.2|86088.2|86153|86103|86154.7|86104.7|86134.4|86084.4|1209
1627406100000|2021-07-27 17:15:00|86152.3|86102.3|86153|86103|86160.8|86110.8|86149|86099|1056
1627406400000|2021-07-27 17:20:00|86151.7|86101.7|86173.6|86123.6|86179.6|86129.6|86151.7|86101.7|1039
1627406700000|2021-07-27 17:25:00|86173.5|86123.5|86143.9|86093.9|86180.3|86130.3|86143|86093|1060
1627407000000|2021-07-27 17:30:00|86143.6|86093.6|86126.5|86076.5|86144.8|86094.8|86116.3|86076.4|973
1627407300000|2021-07-27 17:35:00|86126.8|86076.8|86091.6|86066.6|86127.3|86088.1|86085.3|86045.3|910
1627407600000|2021-07-27 17:40:00|86091.3|86066.3|86099.4|86074.4|86110.6|86075.6|86087.8|86057|814
1627407900000|2021-07-27 17:45:00|86099.3|86074.3|86122|86072|86126.9|86087.2|86095.4|86059.6|904
1627408200000|2021-07-27 17:50:00|86122.1|86072.1|86139.1|86089.1|86139.2|86089.2|86121.7|86071.7|966
1627408500000|2021-07-27 17:55:00|86139.6|86089.6|86158.9|86108.9|86163.4|86130.2|86124.9|86088.9|867
1627408800000|2021-07-27 18:00:00|86158.5|86108.5|86140.8|86090.8|86167.1|86127|86130.9|86090.7|979
1627409100000|2021-07-27 18:05:00|86141.9|86091.9|86123.9|86073.9|86141.9|86100.4|86113.3|86073.9|916
1627409400000|2021-07-27 18:10:00|86124|86074|86105.6|86080.6|86127.5|86090.5|86097.9|86058|1008
1627409700000|2021-07-27 18:15:00|86105.3|86080.3|86120.3|86095.3|86145.9|86105.1|86104.8|86066.3|1160
1627410000000|2021-07-27 18:20:00|86120|86095|86119.6|86094.6|86139.2|86102|86110|86068.4|1212
1627410300000|2021-07-27 18:25:00|86119.9|86094.9|86157.6|86107.6|86170.7|86127.9|86118.5|86083.8|1067
1627410600000|2021-07-27 18:30:00|86156.9|86106.9|86174|86124|86176.8|86126.8|86156.7|86106.7|1246
1627410900000|2021-07-27 18:35:00|86174.9|86124.9|86190.7|86140.7|86192.3|86149.4|86161.9|86121.4|1037
1627411200000|2021-07-27 18:40:00|86190.5|86140.5|86190.4|86140.4|86194.5|86144.5|86182.5|86132.5|966
1627411500000|2021-07-27 18:45:00|86191.4|86141.4|86182|86132|86200.6|86150.6|86176.6|86126.6|1107
1627411800000|2021-07-27 18:50:00|86182.7|86132.7|86190.5|86165.5|86205.6|86167.1|86175|86126.5|1010
1627412100000|2021-07-27 18:55:00|86190.6|86165.6|86223|86173|86223|86179.5|86179|86144.5|1232
1627412400000|2021-07-27 19:00:00|86222.7|86172.7|86225.3|86175.3|86230.2|86187.5|86209|86171.4|943
1627412700000|2021-07-27 19:05:00|86226.4|86176.4|86226.3|86176.3|86231.4|86195.5|86214.5|86169|912
1627413000000|2021-07-27 19:10:00|86226.2|86176.2|86238|86188|86244.5|86195.1|86216.6|86175.9|1099
1627413300000|2021-07-27 19:15:00|86237.2|86187.2|86230.2|86180.2|86237.3|86187.3|86224.7|86174.7|1155
1627413600000|2021-07-27 19:20:00|86230|86180|86232.1|86182.1|86239.4|86196.7|86219.6|86174.3|1088
1627413900000|2021-07-27 19:25:00|86232.8|86182.8|86260.8|86210.8|86275.2|86233.3|86230.5|86180.5|1163
1627414200000|2021-07-27 19:30:00|86261.6|86211.6|86272.8|86222.8|86277|86236.8|86255.7|86211.6|1185
1627414500000|2021-07-27 19:35:00|86272.7|86222.7|86282.9|86232.9|86287.1|86250.2|86263.5|86221.1|949
1627414800000|2021-07-27 19:40:00|86283.2|86233.2|86283|86233|86288.8|86238.8|86280.7|86230.7|954
1627415100000|2021-07-27 19:45:00|86283.1|86233.1|86276.1|86226.1|86283.1|86237.1|86259.5|86215.7|953
1627415400000|2021-07-27 19:50:00|86276.6|86226.6|86258.5|86208.5|86276.6|86226.6|86242.9|86205|1222
1627415700000|2021-07-27 19:55:00|86258.4|86208.4|86277.8|86227.8|86279.2|86229.2|86216.4|86170.7|1449
1627416000000|2021-07-27 20:00:00|86280.3|86230.3|86242.2|86192.2|86285.1|86235.1|86217.8|86167.8|1734
1627416300000|2021-07-27 20:05:00|86242.5|86192.5|86246.6|86196.6|86271.3|86221.3|86238.7|86188.7|1321
1627416600000|2021-07-27 20:10:00|86246.4|86196.4|86266.4|86216.4|86272.9|86222.9|86242|86192|1474
1627416900000|2021-07-27 20:15:00|86267|86217|86258.2|86208.2|86276.3|86226.3|86256.8|86206.8|1244
1627417200000|2021-07-27 20:20:00|86257.7|86207.7|86295.7|86245.7|86305.5|86255.5|86257.7|86207.7|1394
1627417500000|2021-07-27 20:25:00|86295.8|86245.8|86292|86242|86301.8|86251.8|86283.7|86233.7|1410
1627417800000|2021-07-27 20:30:00|86291.6|86241.6|86296.7|86246.7|86317.6|86267.6|86273|86223|1541
1627418100000|2021-07-27 20:35:00|86296.6|86246.6|86287.4|86237.4|86344.4|86273.8|86268.4|86218.4|1534
1627418400000|2021-07-27 20:40:00|86287.2|86237.2|86299.3|86249.3|86323|86271.2|86277.6|86227.6|1213
1627418700000|2021-07-27 20:45:00|86299.4|86249.4|86315.9|86265.9|86339.1|86287.5|86296.4|86246.4|1378
1627419000000|2021-07-27 20:50:00|86314.7|86264.7|86314.8|86264.8|86373.9|86298|86282|86232|1181
1627419300000|2021-07-27 20:55:00|86315|86265|86364.1|86260.1|86377.7|86273.7|86300.6|86226.2|798
1627419600000|2021-07-27 21:00:00|86363.4|86259.4|86381.3|86277.3|86429.4|86325.4|86354.6|86250.6|81
1627422300000|2021-07-27 21:45:00|86289.8|86185.8|86306.8|86202.8|86306.8|86202.8|86260|86156|59
1627422600000|2021-07-27 21:50:00|86329|86225|86317.2|86213.2|86358.4|86254.4|86306.3|86202.3|271
1627422900000|2021-07-27 21:55:00|86319.3|86215.3|86331.4|86227.4|86345.1|86241.1|86294.4|86190.4|365
1627423200000|2021-07-27 22:00:00|86322.1|86218.1|86262.3|86158.3|86322.1|86218.1|86255.2|86151.2|641
1627423500000|2021-07-27 22:05:00|86266.2|86162.2|86275|86171|86280.3|86176.3|86260.8|86156.8|364
1627423800000|2021-07-27 22:10:00|86274.6|86170.6|86276|86172|86286.2|86182.2|86262|86158|392
1627424100000|2021-07-27 22:15:00|86274.2|86170.2|86275.6|86171.6|86290.9|86186.9|86264|86160|354
1627424400000|2021-07-27 22:20:00|86282.1|86178.1|86278|86174|86287|86183|86269.5|86165.5|415
1627424700000|2021-07-27 22:25:00|86277.9|86173.9|86277.6|86173.6|86287|86183|86268.7|86164.7|451
1627425000000|2021-07-27 22:30:00|86279.3|86175.3|86276.8|86172.8|86290.9|86186.9|86267.7|86163.7|464
1627425300000|2021-07-27 22:35:00|86276.9|86172.9|86285|86181|86291.4|86187.4|86274.9|86170.9|491
1627425600000|2021-07-27 22:40:00|86284.1|86180.1|86284.4|86180.4|86300.4|86196.4|86276|86172|647
1627425900000|2021-07-27 22:45:00|86283.1|86179.1|86278.3|86174.3|86291.2|86187.2|86274|86170|610
1627426200000|2021-07-27 22:50:00|86279.6|86175.6|86279.5|86175.5|86284.9|86180.9|86269.8|86165.8|470
1627426500000|2021-07-27 22:55:00|86279.4|86175.4|86281.1|86177.1|86285.3|86181.3|86272.4|86168.4|505
1627426800000|2021-07-27 23:00:00|86279.6|86175.6|86320.3|86270.3|86348.7|86274.6|86255.4|86157|976
1627427100000|2021-07-27 23:05:00|86320.1|86270.1|86293.1|86208.1|86382.4|86313.4|86251.5|86164.6|1151
1627427400000|2021-07-27 23:10:00|86308.9|86204.9|86337.7|86245.5|86389|86295.6|86274.3|86170.3|902
1627427700000|2021-07-27 23:15:00|86338.9|86245.7|86274.6|86224.6|86361.3|86269.8|86263.2|86183.9|1320
1627428000000|2021-07-27 23:20:00|86274.2|86224.2|86263.2|86213.2|86321.6|86239.6|86258.2|86208.2|783
1627428300000|2021-07-27 23:25:00|86262.7|86212.7|86261.7|86211.7|86276.2|86218.2|86260.3|86198.3|332
1627428600000|2021-07-27 23:30:00|86261.8|86211.8|86251.3|86201.3|86262|86212|86248.6|86198.6|570
1627428900000|2021-07-27 23:35:00|86251.2|86201.2|86252.9|86202.9|86257.2|86207.2|86245.3|86195.3|418
1627429200000|2021-07-27 23:40:00|86252.4|86202.4|86250.8|86200.8|86256.1|86206.1|86249.3|86199.3|403
1627429500000|2021-07-27 23:45:00|86250.9|86200.9|86276.7|86226.7|86319|86256.9|86250.5|86193.3|725
1627429800000|2021-07-27 23:50:00|86276.6|86226.6|86278.3|86228.3|86282.5|86232.5|86272.9|86222.9|464
1627430100000|2021-07-27 23:55:00|86277.3|86227.3|86284.4|86234.4|86286.8|86236.8|86275.6|86225.6|518
1627430400000|2021-07-28 00:00:00|86284.7|86234.7|86280.7|86230.7|86288.3|86238.3|86272.5|86222.5|871
1627430700000|2021-07-28 00:05:00|86280.5|86230.5|86272|86222|86283.6|86233.6|86270.4|86220.4|788
1627431000000|2021-07-28 00:10:00|86271.9|86221.9|86271.9|86221.9|86287.1|86227.2|86268.7|86211.5|541
1627431300000|2021-07-28 00:15:00|86271.8|86221.8|86273.4|86223.4|86289.4|86239.4|86261.7|86211.7|791
1627431600000|2021-07-28 00:20:00|86273.6|86223.6|86267|86217|86274.9|86224.9|86261.8|86211.8|625
1627431900000|2021-07-28 00:25:00|86266.6|86216.6|86288.1|86238.1|86293.7|86243.7|86265.7|86215.7|696
1627432200000|2021-07-28 00:30:00|86288|86238|86291.6|86241.6|86295.8|86245.8|86282.8|86232.8|821
1627432500000|2021-07-28 00:35:00|86291.5|86241.5|86299.8|86249.8|86307.9|86257.9|86291|86241|897
1627432800000|2021-07-28 00:40:00|86300.6|86250.6|86304.5|86254.5|86309.3|86259.3|86297.9|86247.9|765
1627433100000|2021-07-28 00:45:00|86304.8|86254.8|86303.9|86253.9|86318.7|86268.7|86293.1|86238.6|984
1627433400000|2021-07-28 00:50:00|86303.8|86253.8|86316.7|86266.7|86323.6|86273.6|86301.4|86251.4|1151
1627433700000|2021-07-28 00:55:00|86317.8|86267.8|86285.5|86235.5|86334.4|86284.4|86284.4|86234.4|1542
1627434000000|2021-07-28 01:00:00|86287.6|86237.6|86267.7|86217.7|86289.4|86239.4|86267.4|86217.4|1438
1627434300000|2021-07-28 01:05:00|86267|86217|86262.4|86212.4|86270.7|86220.7|86257.7|86207.7|953
1627434600000|2021-07-28 01:10:00|86262.3|86212.3|86251.6|86201.6|86266.1|86216.1|86251.1|86201.1|832
1627434900000|2021-07-28 01:15:00|86251.7|86201.7|86245.8|86195.8|86252.6|86202.6|86237.8|86187.8|918
1627435200000|2021-07-28 01:20:00|86245.5|86195.5|86224.1|86174.1|86245.5|86195.5|86222.2|86172.2|856
1627435500000|2021-07-28 01:25:00|86223.8|86173.8|86230.3|86180.3|86230.4|86180.4|86218.9|86168.9|837
1627435800000|2021-07-28 01:30:00|86229.8|86179.8|86234.5|86184.5|86249|86199|86227.4|86177.4|1058
1627436100000|2021-07-28 01:35:00|86234.4|86184.4|86242.8|86192.8|86255.7|86205.7|86226.8|86176.8|1133
1627436400000|2021-07-28 01:40:00|86242.2|86192.2|86255.7|86205.7|86260.7|86210.7|86224|86174|1396
1627436700000|2021-07-28 01:45:00|86255.5|86205.5|86235.1|86185.1|86257|86207|86227|86177|1305
1627437000000|2021-07-28 01:50:00|86234.5|86184.5|86226.3|86176.3|86241.5|86191.5|86225.8|86175.8|925
1627437300000|2021-07-28 01:55:00|86226|86176|86231.8|86181.8|86233.1|86183.1|86221.4|86171.4|950
1627437600000|2021-07-28 02:00:00|86231.9|86181.9|86305.9|86255.9|86315.3|86265.3|86231.7|86181.7|1363
1627437900000|2021-07-28 02:05:00|86305.8|86255.8|86321.9|86271.9|86325.2|86275.2|86301.4|86251.4|1070
1627438200000|2021-07-28 02:10:00|86322|86272|86310.9|86260.9|86337.9|86287.9|86309.1|86259.1|1119
1627438500000|2021-07-28 02:15:00|86311|86261|86299.1|86249.1|86311|86261|86292.5|86242.5|979
1627438800000|2021-07-28 02:20:00|86299.2|86249.2|86275.8|86225.8|86300.2|86250.2|86269.9|86219.9|852
1627439100000|2021-07-28 02:25:00|86273.2|86223.2|86286.4|86236.4|86288.2|86238.2|86267.2|86217.2|922
1627439400000|2021-07-28 02:30:00|86286.5|86236.5|86296.5|86246.5|86309.5|86259.5|86284.5|86234.5|934
1627439700000|2021-07-28 02:35:00|86296.4|86246.4|86292.3|86242.3|86298.7|86248.7|86287.2|86237.2|899
1627440000000|2021-07-28 02:40:00|86292.2|86242.2|86283.1|86233.1|86294.1|86244.1|86280.2|86230.2|1008
1627440300000|2021-07-28 02:45:00|86283.3|86233.3|86289.3|86239.3|86290.7|86240.7|86280.3|86230.3|726
1627440600000|2021-07-28 02:50:00|86289.8|86239.8|86283.3|86233.3|86291.9|86241.9|86278.5|86228.5|584
1627440900000|2021-07-28 02:55:00|86283.1|86233.1|86264|86214|86284.9|86234.9|86264|86214|699
1627441200000|2021-07-28 03:00:00|86263.6|86213.6|86253.2|86203.2|86276.2|86226.2|86251.7|86201.7|989
1627441500000|2021-07-28 03:05:00|86253.7|86203.7|86249.7|86199.7|86259.3|86209.3|86248.8|86198.8|806
1627441800000|2021-07-28 03:10:00|86249.6|86199.6|86235.4|86185.4|86250.9|86200.9|86232.9|86182.9|653
1627442100000|2021-07-28 03:15:00|86235.2|86185.2|86249.4|86199.4|86252.4|86202.4|86233.2|86183.2|833
1627442400000|2021-07-28 03:20:00|86249.2|86199.2|86245.3|86195.3|86255.1|86205.1|86245.1|86195.1|653
1627442700000|2021-07-28 03:25:00|86245.2|86195.2|86254.1|86204.1|86258|86208|86243|86193|709
1627443000000|2021-07-28 03:30:00|86254.3|86204.3|86254.3|86204.3|86258.5|86208.5|86250.2|86200.2|682
1627443300000|2021-07-28 03:35:00|86254.7|86204.7|86267.9|86217.9|86276.9|86226.9|86253.6|86203.6|735
1627443600000|2021-07-28 03:40:00|86266.8|86216.8|86285.9|86235.9|86290.8|86240.8|86266.3|86216.3|732
1627443900000|2021-07-28 03:45:00|86285.5|86235.5|86286.1|86236.1|86295.9|86245.9|86278.4|86228.4|788
1627444200000|2021-07-28 03:50:00|86286.2|86236.2|86284.2|86234.2|86289.5|86239.5|86276.9|86226.9|598
1627444500000|2021-07-28 03:55:00|86283.9|86233.9|86305|86255|86311.5|86261.5|86283.9|86233.9|780
1627444800000|2021-07-28 04:00:00|86305.6|86255.6|86308.6|86258.6|86311.7|86261.7|86294.9|86244.9|608
1627445100000|2021-07-28 04:05:00|86308.8|86258.8|86303.5|86253.5|86311.4|86261.4|86298.6|86248.6|680
1627445400000|2021-07-28 04:10:00|86302.3|86252.3|86311.5|86261.5|86314.2|86264.2|86302.2|86252.2|564
1627445700000|2021-07-28 04:15:00|86310.7|86260.7|86314.7|86264.7|86318.7|86268.7|86309.8|86259.8|545
1627446000000|2021-07-28 04:20:00|86314.8|86264.8|86315.6|86265.6|86319.2|86269.2|86309.4|86259.4|467
1627446300000|2021-07-28 04:25:00|86315.5|86265.5|86315.8|86265.8|86318.7|86268.7|86312.1|86262.1|467
1627446600000|2021-07-28 04:30:00|86315|86265|86314.4|86264.4|86321.5|86271.5|86309.6|86259.6|551
1627446900000|2021-07-28 04:35:00|86313.4|86263.4|86288.4|86238.4|86318.5|86268.5|86287.4|86237.4|565
1627447200000|2021-07-28 04:40:00|86288.5|86238.5|86265.9|86215.9|86290.5|86240.5|86244.7|86194.7|963
1627447500000|2021-07-28 04:45:00|86265.4|86215.4|86301.9|86251.9|86308|86258|86265.2|86215.2|712
1627447800000|2021-07-28 04:50:00|86302.9|86252.9|86255.4|86205.4|86311.2|86261.2|86255.4|86205.4|886
1627448100000|2021-07-28 04:55:00|86256.8|86206.8|86267.1|86217.1|86270.8|86220.8|86251|86201|839
1627448400000|2021-07-28 05:00:00|86267|86217|86320.2|86270.2|86324.8|86274.8|86263.5|86213.5|1117
1627448700000|2021-07-28 05:05:00|86319.8|86269.8|86319.7|86269.7|86328.6|86278.6|86316.8|86266.8|1008
1627449000000|2021-07-28 05:10:00|86319.9|86269.9|86328.2|86278.2|86328.6|86278.6|86317.2|86267.2|900
1627449300000|2021-07-28 05:15:00|86328.1|86278.1|86344.8|86294.8|86344.8|86294.8|86328.1|86278.1|915
1627449600000|2021-07-28 05:20:00|86344.7|86294.7|86340|86290|86350.5|86300.5|86339|86289|793
1627449900000|2021-07-28 05:25:00|86340.1|86290.1|86332.5|86282.5|86341.2|86291.2|86328.4|86278.4|799
1627450200000|2021-07-28 05:30:00|86332.4|86282.4|86343.8|86293.8|86344.3|86294.3|86328|86278|880
1627450500000|2021-07-28 05:35:00|86344.8|86294.8|86320.6|86270.6|86344.9|86294.9|86318|86268|830
1627450800000|2021-07-28 05:40:00|86320.7|86270.7|86329.5|86279.5|86337.3|86287.3|86319|86269|896
1627451100000|2021-07-28 05:45:00|86329.6|86279.6|86331.6|86281.6|86340.7|86290.7|86328.7|86278.7|890
1627451400000|2021-07-28 05:50:00|86331.4|86281.4|86334.8|86284.8|86338.1|86288.1|86327.7|86277.7|870
1627451700000|2021-07-28 05:55:00|86334.2|86284.2|86321.1|86271.1|86336.7|86286.7|86320|86270|1052
1627452000000|2021-07-28 06:00:00|86318.8|86268.8|86300|86250|86337.5|86287.5|86300|86250|1209
1627452300000|2021-07-28 06:05:00|86302.6|86252.6|86301|86276|86318.2|86280.1|86290.1|86240.1|965
1627452600000|2021-07-28 06:10:00|86302.3|86277.3|86273.8|86223.8|86333.1|86303.9|86266|86223.1|1125
1627452900000|2021-07-28 06:15:00|86273.3|86223.3|86253.6|86203.6|86282.5|86246.9|86239.8|86199.8|1236
1627453200000|2021-07-28 06:20:00|86253.5|86203.5|86264.2|86214.2|86281.1|86240.9|86241.3|86202.9|981
1627453500000|2021-07-28 06:25:00|86264.3|86214.3|86293.3|86243.3|86303.3|86253.3|86232.3|86195.3|1214
1627453800000|2021-07-28 06:30:00|86295|86245|86338.2|86313.2|86364.7|86320.6|86295|86245|1409
1627454100000|2021-07-28 06:35:00|86337.8|86312.8|86357.6|86332.6|86357.7|86332.7|86333.8|86297.1|1147
1627454400000|2021-07-28 06:40:00|86357.7|86332.7|86339.6|86289.6|86414.3|86376.3|86332.4|86289.2|1485
1627454700000|2021-07-28 06:45:00|86339.3|86289.3|86338.8|86313.8|86363.2|86335.9|86311.2|86279.4|1364
1627455000000|2021-07-28 06:50:00|86338.7|86313.7|86305.6|86280.6|86348.4|86323.4|86293.3|86268.3|1160
1627455300000|2021-07-28 06:55:00|86305.7|86280.7|86347.8|86322.8|86378|86353|86304.2|86271|1632
1627455600000|2021-07-28 07:00:00|86347.2|86322.2|86319.1|86294.1|86349.2|86324.2|86292.3|86253.8|1435
1627455900000|2021-07-28 07:05:00|86318.7|86293.7|86289.6|86264.6|86319.2|86294.2|86264.7|86231.6|1562
1627456200000|2021-07-28 07:10:00|86288.6|86263.6|86303|86278|86306.4|86280.3|86271.2|86246.2|1365
1627456500000|2021-07-28 07:15:00|86302.7|86277.7|86325.7|86300.7|86335.2|86310.2|86292.7|86267.7|1185
1627456800000|2021-07-28 07:20:00|86325.4|86300.4|86306.8|86281.8|86327.5|86302.5|86282.3|86257.3|1248
1627457100000|2021-07-28 07:25:00|86307.7|86282.7|86342.6|86292.6|86399.5|86338.3|86301.6|86276.6|1218
1627457400000|2021-07-28 07:30:00|86341.5|86291.5|86367|86342|86376.3|86347.2|86339.6|86289.6|1496
1627457700000|2021-07-28 07:35:00|86370.3|86345.3|86344.2|86319.2|86374.1|86348.4|86340.4|86315.4|1397
1627458000000|2021-07-28 07:40:00|86344.7|86319.7|86351.6|86326.6|86369.5|86344.5|86344.7|86319.7|1233
1627458300000|2021-07-28 07:45:00|86351.7|86326.7|86385.9|86360.9|86387.4|86362.4|86351.7|86320.4|1233
1627458600000|2021-07-28 07:50:00|86386.2|86361.2|86411|86386|86426.9|86389.9|86378.2|86353.2|1237
1627458900000|2021-07-28 07:55:00|86411.4|86386.4|86383.7|86358.7|86443.9|86409.6|86374.5|86342.5|1435
1627459200000|2021-07-28 08:00:00|86382.4|86357.4|86351.8|86326.8|86405.6|86375.4|86345.4|86317.2|1400
1627459500000|2021-07-28 08:05:00|86351.7|86326.7|86393|86368|86400.2|86368.5|86350.3|86325.3|1484
1627459800000|2021-07-28 08:10:00|86392.5|86367.5|86431.9|86406.9|86455.8|86413.9|86389.7|86364.7|1214
1627460100000|2021-07-28 08:15:00|86431.8|86406.8|86415.6|86390.6|86439.5|86414.5|86402.4|86377.4|1272
1627460400000|2021-07-28 08:20:00|86415.7|86390.7|86399.1|86374.1|86420.8|86395.8|86390.6|86365.6|1059
1627460700000|2021-07-28 08:25:00|86399.6|86374.6|86404.3|86379.3|86415.5|86390.5|86383.9|86358.9|914
1627461000000|2021-07-28 08:30:00|86406.8|86381.8|86444.9|86419.9|86449.1|86424.1|86406.8|86381.8|1154
1627461300000|2021-07-28 08:35:00|86445.3|86420.3|86403.1|86378.1|86455.8|86430.8|86402|86377|1054
1627461600000|2021-07-28 08:40:00|86403.2|86378.2|86346.7|86321.7|86403.4|86378.4|86343.7|86318.7|1336
1627461900000|2021-07-28 08:45:00|86348.1|86323.1|86324.1|86299.1|86356.3|86331.3|86319.1|86294.1|1356
1627462200000|2021-07-28 08:50:00|86324.2|86299.2|86273.7|86248.7|86324.3|86299.3|86272.5|86247.5|1574
1627462500000|2021-07-28 08:55:00|86273.4|86248.4|86216.8|86191.8|86274.7|86249.7|86213.3|86188.3|1813
1627462800000|2021-07-28 09:00:00|86217.1|86192.1|86246.7|86221.7|86265.2|86240.2|86215.7|86190.7|1465
1627463100000|2021-07-28 09:05:00|86246.6|86221.6|86277.7|86252.7|86281.1|86256.1|86235.6|86210.6|1193
1627463400000|2021-07-28 09:10:00|86278.3|86253.3|86279.6|86254.6|86284.8|86259.8|86249.1|86224.1|1362
1627463700000|2021-07-28 09:15:00|86279.4|86254.4|86263.7|86238.7|86280.1|86255.1|86231.2|86206.2|1358
1627464000000|2021-07-28 09:20:00|86262.2|86237.2|86251.4|86226.4|86265|86240|86247.3|86222.3|1042
1627464300000|2021-07-28 09:25:00|86250.9|86225.9|86255.9|86230.9|86264|86239|86247.8|86222.8|1047
1627464600000|2021-07-28 09:30:00|86255.8|86230.8|86273.3|86248.3|86277.9|86252.9|86255.8|86230.8|1122
1627464900000|2021-07-28 09:35:00|86273.2|86248.2|86280.2|86255.2|86288.9|86263.9|86264.9|86239.9|1078
1627465200000|2021-07-28 09:40:00|86278.6|86253.6|86271.4|86246.4|86278.6|86253.6|86261|86236|1076
1627465500000|2021-07-28 09:45:00|86270.7|86245.7|86300.9|86275.9|86315.1|86290.1|86266.2|86241.2|1047
1627465800000|2021-07-28 09:50:00|86300.8|86275.8|86288.2|86263.2|86307.6|86282.6|86270.6|86245.6|1050
1627466100000|2021-07-28 09:55:00|86287.5|86262.5|86325.5|86300.5|86331.7|86306.7|86280.4|86255.4|1146
1627466400000|2021-07-28 10:00:00|86325|86300|86294.1|86269.1|86325.7|86300.7|86259.7|86234.7|1111
1627466700000|2021-07-28 10:05:00|86294|86269|86382|86332|86384.1|86339.8|86288.4|86263.4|1257
1627467000000|2021-07-28 10:10:00|86381.9|86331.9|86420.4|86395.4|86444.1|86406.3|86365.1|86331.3|1448
1627467300000|2021-07-28 10:15:00|86420.2|86395.2|86419|86394|86463|86428.9|86418.2|86390.1|1249
1627467600000|2021-07-28 10:20:00|86417.9|86392.9|86426.6|86401.6|86436.9|86411.9|86399.1|86371.7|1221
1627467900000|2021-07-28 10:25:00|86426.9|86401.9|86454|86429|86460|86435|86423.4|86398.4|1203
1627468200000|2021-07-28 10:30:00|86453.7|86428.7|86460.2|86435.2|86483.6|86458.6|86447.7|86422.7|1262
1627468500000|2021-07-28 10:35:00|86462|86437|86467.2|86442.2|86480|86455|86455.8|86430.8|1144
1627468800000|2021-07-28 10:40:00|86466.9|86441.9|86444|86419|86478.1|86453.1|86443.9|86418.9|1055
1627469100000|2021-07-28 10:45:00|86443.9|86418.9|86461.7|86436.7|86469.5|86444.5|86443.9|86418.9|905
1627469400000|2021-07-28 10:50:00|86462.6|86437.6|86466|86441|86480.6|86455.6|86462.6|86437.6|1119
1627469700000|2021-07-28 10:55:00|86466.6|86441.6|86421.5|86396.5|86473.2|86442.3|86405.3|86380.3|1292
1627470000000|2021-07-28 11:00:00|86421.4|86396.4|86423.7|86398.7|86424.2|86399.2|86392.8|86367.8|1185
1627470300000|2021-07-28 11:05:00|86425.1|86400.1|86421.1|86396.1|86432.4|86407.4|86415|86390|1073
1627470600000|2021-07-28 11:10:00|86421.2|86396.2|86430.4|86405.4|86453.4|86428.4|86413.4|86388.4|1099
1627470900000|2021-07-28 11:15:00|86431.5|86406.5|86423.6|86398.6|86442.7|86417.7|86419.6|86394.6|1116
1627471200000|2021-07-28 11:20:00|86423.4|86398.4|86455.8|86430.8|86457.9|86432.9|86412.7|86387.7|1291
1627471500000|2021-07-28 11:25:00|86456.2|86431.2|86498.2|86473.2|86517|86484.7|86452|86423.5|1308
1627471800000|2021-07-28 11:30:00|86497.2|86472.2|86390.9|86365.9|86498.6|86473.6|86385.2|86351.7|1397
1627472100000|2021-07-28 11:35:00|86390.5|86365.5|86439.4|86414.4|86446|86415.7|86377.4|86340|1282
1627472400000|2021-07-28 11:40:00|86439.2|86414.2|86374.2|86324.2|86444|86419|86373.2|86323.2|1277
1627472700000|2021-07-28 11:45:00|86374.3|86324.3|86396.6|86371.6|86398.3|86373.3|86354.6|86311.8|1279
1627473000000|2021-07-28 11:50:00|86396.9|86371.9|86372.5|86347.5|86397.9|86372.9|86367.5|86342.5|1207
1627473300000|2021-07-28 11:55:00|86372.3|86347.3|86346.4|86321.4|86381.8|86347.6|86334.3|86309.3|1467
1627473600000|2021-07-28 12:00:00|86347.1|86322.1|86382.2|86357.2|86385.9|86360.9|86345.1|86318.2|1423
1627473900000|2021-07-28 12:05:00|86382.1|86357.1|86400.5|86375.5|86411.5|86386.5|86377.7|86352.7|1177
1627474200000|2021-07-28 12:10:00|86399.9|86374.9|86374.7|86349.7|86448.5|86381.6|86346.9|86314.9|1084
1627474500000|2021-07-28 12:15:00|86376|86351|86377.3|86352.3|86389.4|86364.4|86358|86333|1193
1627474800000|2021-07-28 12:20:00|86375.4|86350.4|86424.2|86399.2|86424.2|86399.2|86368|86343|1132
1627475100000|2021-07-28 12:25:00|86423.8|86398.8|86447.9|86397.9|86448.4|86411.4|86413.3|86383.3|1320
1627475400000|2021-07-28 12:30:00|86448.4|86398.4|86451.6|86426.6|86507|86471.3|86437|86398.4|1462
1627475700000|2021-07-28 12:35:00|86452.2|86427.2|86495.4|86470.4|86502.2|86477.2|86451|86426|1265
1627476000000|2021-07-28 12:40:00|86495.3|86470.3|86470.7|86445.7|86513.3|86488.3|86470.1|86445.1|1326
1627476300000|2021-07-28 12:45:00|86470.9|86445.9|86466.3|86441.3|86479.5|86454.5|86456.9|86431.9|1148
1627476600000|2021-07-28 12:50:00|86466.4|86441.4|86463.7|86438.7|86478.8|86453.8|86451.8|86426.8|1105
1627476900000|2021-07-28 12:55:00|86463.3|86438.3|86463.1|86438.1|86490.8|86465.8|86456.9|86431.9|1277
1627477200000|2021-07-28 13:00:00|86462.8|86437.8|86432.9|86407.9|86473.9|86448.9|86396|86371|1517
1627477500000|2021-07-28 13:05:00|86429.8|86404.8|86392.8|86367.8|86439.6|86414.6|86388.3|86363.3|1463
1627477800000|2021-07-28 13:10:00|86393.3|86368.3|86451.1|86426.1|86484.4|86451.1|86391.7|86366.7|1247
1627478100000|2021-07-28 13:15:00|86451.8|86426.8|86506.1|86481.1|86506.9|86481.9|86451.5|86426.5|1436
1627478400000|2021-07-28 13:20:00|86508.8|86483.8|86501.1|86476.1|86523.2|86498.2|86491.4|86466.4|1425
1627478700000|2021-07-28 13:25:00|86501.2|86476.2|86475.3|86450.3|86504.1|86479.1|86475.3|86442.3|1144
1627479000000|2021-07-28 13:30:00|86475.6|86450.6|86455|86430|86477.8|86452.8|86428.4|86403.4|1033
1627479300000|2021-07-28 13:35:00|86456.4|86431.4|86473.2|86448.2|86503|86478|86448.3|86423.3|1069
1627479600000|2021-07-28 13:40:00|86473.6|86448.6|86500.6|86475.6|86509.6|86484.4|86472.6|86437.2|1067
1627479900000|2021-07-28 13:45:00|86500.3|86475.3|86500.3|86475.3|86563.6|86525.4|86497.2|86459.5|1073
1627480200000|2021-07-28 13:50:00|86500.2|86475.2|86497.7|86472.7|86541.9|86516.9|86474|86449|1092
1627480500000|2021-07-28 13:55:00|86498.5|86473.5|86504.5|86479.5|86514.1|86489.1|86466.7|86441.7|1562
1627480800000|2021-07-28 14:00:00|86504.7|86479.7|86429.9|86404.9|86533.1|86497.1|86429.9|86404.9|1638
1627481100000|2021-07-28 14:05:00|86428.7|86403.7|86420.8|86395.8|86441.9|86404.2|86378.9|86353.9|1670
1627481400000|2021-07-28 14:10:00|86421|86396|86463.1|86438.1|86467.4|86442.4|86413.5|86388.5|1513
1627481700000|2021-07-28 14:15:00|86463.8|86438.8|86429.3|86404.3|86465.2|86440.2|86404.7|86359.9|1449
1627482000000|2021-07-28 14:20:00|86431.6|86406.6|86415.1|86390.1|86436.4|86406.9|86404.2|86367.3|1538
1627482300000|2021-07-28 14:25:00|86415.5|86390.5|86415.5|86365.5|86438.4|86413.4|86394.7|86363.6|1459
1627482600000|2021-07-28 14:30:00|86415.7|86365.7|86383.5|86358.5|86419.8|86380.6|86375.9|86344.2|1360
1627482900000|2021-07-28 14:35:00|86383.1|86358.1|86373.2|86348.2|86402.4|86373.1|86367.2|86330|1368
1627483200000|2021-07-28 14:40:00|86373.3|86348.3|86377.2|86352.2|86410.9|86385.9|86365.1|86329.6|1476
1627483500000|2021-07-28 14:45:00|86377.3|86352.3|86367.9|86342.9|86402.4|86377.4|86354.6|86329.6|1379
1627483800000|2021-07-28 14:50:00|86367.6|86342.6|86314.9|86289.9|86372.7|86347.7|86309.6|86284.6|1653
1627484100000|2021-07-28 14:55:00|86317.7|86292.7|86330.5|86305.5|86376.2|86351.2|86317.7|86292.7|1741
1627484400000|2021-07-28 15:00:00|86330.6|86305.6|86293|86268|86342.2|86317.2|86278.9|86246.9|1761
1627484700000|2021-07-28 15:05:00|86294|86269|86269.5|86244.5|86296.2|86271.2|86255.9|86230.9|1463
1627485000000|2021-07-28 15:10:00|86269.9|86244.9|86240.7|86215.7|86276.9|86251.9|86237.8|86212.8|1331
1627485300000|2021-07-28 15:15:00|86240.9|86215.9|86258.7|86233.7|86263.4|86238.4|86219.7|86194.7|1420
1627485600000|2021-07-28 15:20:00|86258.6|86233.6|86257.5|86232.5|86294.7|86262.1|86250|86225|1407
1627485900000|2021-07-28 15:25:00|86257.6|86232.6|86258.8|86233.8|86268.9|86243.9|86235.9|86205.8|1378
1627486200000|2021-07-28 15:30:00|86259.3|86234.3|86261.5|86236.5|86267.4|86242.4|86232.5|86207.5|1474
1627486500000|2021-07-28 15:35:00|86261.4|86236.4|86247.2|86222.2|86267.4|86242.4|86241.2|86216.2|1103
1627486800000|2021-07-28 15:40:00|86247.3|86222.3|86229|86204|86251.2|86226.2|86218.5|86193.5|1215
1627487100000|2021-07-28 15:45:00|86228.9|86203.9|86265.5|86240.5|86267.4|86242.4|86212.2|86187.2|1401
1627487400000|2021-07-28 15:50:00|86265.4|86240.4|86275.4|86250.4|86289.7|86264.7|86257.3|86232.3|1114
1627487700000|2021-07-28 15:55:00|86275|86250|86252.6|86227.6|86279.3|86254.3|86249|86224|1065
1627488000000|2021-07-28 16:00:00|86253|86228|86258.4|86233.4|86275.6|86239.5|86247.8|86212|1025
1627488300000|2021-07-28 16:05:00|86258.6|86233.6|86239.6|86214.6|86258.9|86233.9|86228.7|86203.7|1158
1627488600000|2021-07-28 16:10:00|86239.4|86214.4|86218|86193|86254.7|86219.7|86212.5|86181.2|1212
1627488900000|2021-07-28 16:15:00|86217.7|86192.7|86234.2|86209.2|86235.9|86210.9|86214|86189|986
1627489200000|2021-07-28 16:20:00|86234.1|86209.1|86240.9|86215.9|86270.1|86229.1|86232.1|86199.6|1129
1627489500000|2021-07-28 16:25:00|86241|86216|86275.6|86225.6|86277.9|86233.1|86240.6|86198|1066
1627489800000|2021-07-28 16:30:00|86275.3|86225.3|86260.1|86210.1|86276|86230|86245.6|86207|1073
1627490100000|2021-07-28 16:35:00|86259.5|86209.5|86244.6|86219.6|86261.9|86224.7|86243.3|86202.6|977
1627490400000|2021-07-28 16:40:00|86244.9|86219.9|86251.6|86201.6|86258.8|86221.5|86237|86198.9|1072
1627490700000|2021-07-28 16:45:00|86251.1|86201.1|86247.5|86197.5|86254.1|86216.6|86236.2|86196.6|858
1627491000000|2021-07-28 16:50:00|86247.9|86197.9|86235.8|86185.8|86254.5|86215.6|86233.1|86183.1|1042
1627491300000|2021-07-28 16:55:00|86235.6|86185.6|86215.1|86190.1|86235.7|86197.1|86208.2|86172.7|1039
1627491600000|2021-07-28 17:00:00|86216.5|86191.5|86221.6|86171.6|86227|86191.5|86190.5|86152.8|1207
1627491900000|2021-07-28 17:05:00|86221.5|86171.5|86203|86153|86221.5|86171.5|86197.6|86147.6|890
1627492200000|2021-07-28 17:10:00|86203.1|86153.1|86188.2|86163.2|86208.4|86170.4|86185.1|86146.9|1023
1627492500000|2021-07-28 17:15:00|86187.9|86162.9|86221.6|86196.6|86238.6|86198.6|86186.2|86149.8|1004
1627492800000|2021-07-28 17:20:00|86221.7|86196.7|86222.1|86197.1|86240.3|86202.7|86218.5|86180.8|949
1627493100000|2021-07-28 17:25:00|86221.9|86196.9|86241.9|86191.9|86242.9|86205.4|86214.4|86177.5|828
1627493400000|2021-07-28 17:30:00|86241.7|86191.7|86247.5|86197.5|86249.7|86212.1|86226.4|86188|904
1627493700000|2021-07-28 17:35:00|86247|86197|86246.6|86196.6|86250.1|86212.1|86227.7|86186.9|965
1627494000000|2021-07-28 17:40:00|86246.8|86196.8|86257.1|86207.1|86262.1|86212.1|86229.6|86189.1|1148
1627494300000|2021-07-28 17:45:00|86257|86207|86261.3|86211.3|86265.2|86223.2|86237.5|86199.9|995
1627494600000|2021-07-28 17:50:00|86261.4|86211.4|86259.8|86209.8|86268.8|86230.4|86237.6|86199.5|1066
1627494900000|2021-07-28 17:55:00|86260.2|86210.2|86384.2|86280.2|86458.9|86354.9|86247.6|86206.6|1355
1627495200000|2021-07-28 18:00:00|86383.8|86279.8|86415.8|86326|86601.2|86497.7|86339.6|86235.6|2358
1627495500000|2021-07-28 18:05:00|86415.5|86326.4|86491.9|86441.9|86546.7|86482.6|86393|86321.3|2153
1627495800000|2021-07-28 18:10:00|86490.5|86440.5|86331.3|86281.3|86516.9|86466.9|86242.7|86192.7|2152
1627496100000|2021-07-28 18:15:00|86331|86281|86274.9|86224.9|86332.1|86282.1|86237.6|86187.6|2138
1627496400000|2021-07-28 18:20:00|86274.4|86224.4|86276.6|86226.6|86294.7|86244.7|86203.9|86153.9|1974
1627496700000|2021-07-28 18:25:00|86277.8|86227.8|86219.5|86169.5|86277.8|86227.8|86209.8|86159.8|1807
1627497000000|2021-07-28 18:30:00|86219.1|86169.1|86261.7|86211.7|86355.9|86305.9|86213.4|86163.4|2016
1627497300000|2021-07-28 18:35:00|86261.3|86211.3|86160.5|86110.5|86363|86313|86142|86092|2226
1627497600000|2021-07-28 18:40:00|86158.8|86108.8|86075.8|86025.8|86177.8|86127.8|86035.5|85985.5|2230
1627497900000|2021-07-28 18:45:00|86076.5|86026.5|86002.7|85952.7|86080.6|86030.6|85947|85897|2175
1627498200000|2021-07-28 18:50:00|85999.9|85949.9|86080.7|86030.7|86118.6|86063.4|85991|85941|2127
1627498500000|2021-07-28 18:55:00|86081.1|86031.1|86044.5|85994.5|86114.5|86053.4|86010.3|85960.3|2073
1627498800000|2021-07-28 19:00:00|86043.2|85993.2|86105.9|86055.9|86135.3|86085.3|86010.9|85960.9|1974
1627499100000|2021-07-28 19:05:00|86105|86055|86053.9|86003.9|86107.2|86057.2|86046|85996|1747
1627499400000|2021-07-28 19:10:00|86052.4|86002.4|86070.3|86020.3|86086.4|86036.4|86036.9|85991|1465
1627499700000|2021-07-28 19:15:00|86069.4|86019.4|86013.6|85963.6|86071.7|86021.7|86010.7|85960.7|1776
1627500000000|2021-07-28 19:20:00|86014.1|85964.1|85994.7|85944.7|86025.5|85975.5|85981|85931|1672
1627500300000|2021-07-28 19:25:00|85992|85942|85980.6|85930.6|86010.3|85960.3|85979.2|85929.2|1617
1627500600000|2021-07-28 19:30:00|85981.7|85931.7|85978.3|85928.3|85992|85942|85962.9|85917.5|1506
1627500900000|2021-07-28 19:35:00|85977.6|85927.6|86011.4|85961.4|86022.1|85972.1|85977.2|85927.2|1408
1627501200000|2021-07-28 19:40:00|86011.8|85961.8|85975.3|85925.3|86012.7|85962.7|85975.3|85925.3|1498
1627501500000|2021-07-28 19:45:00|85974.9|85924.9|85983.5|85933.5|85989.4|85939.4|85961.9|85920.3|1330
1627501800000|2021-07-28 19:50:00|85983.2|85933.2|85983.2|85933.2|85987.2|85937.2|85967|85917|1461
1627502100000|2021-07-28 19:55:00|85989.4|85939.4|85982.3|85932.3|86061.8|86011.8|85964.1|85914.1|1874
1627502400000|2021-07-28 20:00:00|85983.3|85933.3|86009.3|85959.3|86038.2|85988.2|85951.2|85901.2|1569
1627502700000|2021-07-28 20:05:00|86010.7|85960.7|85995.3|85945.3|86011.3|85961.3|85982.3|85934.6|1223
1627503000000|2021-07-28 20:10:00|85996.1|85946.1|85957.7|85907.7|85996.3|85946.3|85956.7|85906.7|989
1627503300000|2021-07-28 20:15:00|85957.2|85907.2|85938.3|85888.3|85960.5|85915.9|85937.8|85887.8|992
1627503600000|2021-07-28 20:20:00|85938.4|85888.4|85934.6|85884.6|85941.1|85891.1|85924.3|85874.3|843
1627503900000|2021-07-28 20:25:00|85934.5|85884.5|85939.1|85889.1|85945.6|85904.8|85922.6|85884.5|797
1627504200000|2021-07-28 20:30:00|85938.9|85888.9|85948.9|85898.9|85951.8|85901.8|85933.1|85883.1|729
1627504500000|2021-07-28 20:35:00|85948.7|85898.7|85950.8|85900.8|85955.2|85905.2|85946|85896|525
1627504800000|2021-07-28 20:40:00|85950.3|85900.3|85968.8|85918.8|86017.6|85920.9|85938.3|85888.3|799
1627505100000|2021-07-28 20:45:00|85969.5|85919.5|85991.1|85941.1|85997.8|85947.8|85966.1|85909.1|904
1627505400000|2021-07-28 20:50:00|85992.3|85942.3|85989.9|85939.9|85998.8|85948.8|85983.5|85933.5|991
1627505700000|2021-07-28 20:55:00|85989.2|85939.2|86053.1|85949.1|86072|85968|85989.2|85928.7|649
1627506000000|2021-07-28 21:00:00|86063.6|85959.6|86161.5|86057.5|86164.4|86060.4|86041.8|85937.8|48
1627506300000|2021-07-28 21:05:00|86163.5|86059.5|86132.8|86028.8|86169.1|86065.1|86132.8|86028.8|49
1627506600000|2021-07-28 21:10:00|86144.7|86040.7|86120.6|86016.6|86151.6|86047.6|86117.2|86013.2|240
1627506900000|2021-07-28 21:15:00|86108.2|86004.2|86068.9|85964.9|86111.8|86007.8|86049.5|85945.5|250
1627507200000|2021-07-28 21:20:00|86070.6|85966.6|86059.1|85955.1|86080.7|85976.7|86053|85949|133
1627507500000|2021-07-28 21:25:00|86058.8|85954.8|86063.2|85959.2|86084.4|85980.4|86052.5|85948.5|166
1627507800000|2021-07-28 21:30:00|86062.9|85958.9|86055|85951|86080|85976|86051.3|85947.3|347
1627508100000|2021-07-28 21:35:00|86054.9|85950.9|86057.5|85953.5|86065.1|85961.1|86051|85947|368
1627508400000|2021-07-28 21:40:00|86053.7|85949.7|86050.7|85946.7|86078.4|85974.4|86045.6|85941.6|286
1627508700000|2021-07-28 21:45:00|86053.4|85949.4|86051|85947|86074.8|85970.8|86040.3|85936.3|249
1627509000000|2021-07-28 21:50:00|86057|85953|86070|85966|86091.9|85987.9|86046.8|85942.8|486
1627509300000|2021-07-28 21:55:00|86072.5|85968.5|86063|85959|86076.5|85972.5|86055.1|85951.1|606
1627509600000|2021-07-28 22:00:00|86063.4|85959.4|85980.5|85930.5|86091.8|85987.8|85966|85904.7|1595
1627509900000|2021-07-28 22:05:00|85982.9|85932.9|85964.5|85914.5|85987.7|85932.9|85963.8|85909.6|1749
1627510200000|2021-07-28 22:10:00|85964.2|85914.2|85976.3|85926.3|85987.5|85933.6|85963.1|85909|1572
1627510500000|2021-07-28 22:15:00|85975|85925|85983.1|85933.1|85999|85937.4|85974.8|85907.7|426
1627510800000|2021-07-28 22:20:00|85984.2|85934.2|85987|85937|86007.2|85948|85980.1|85917.1|494
1627511100000|2021-07-28 22:25:00|85987.1|85937.1|85997.5|85925.2|86002.2|85942.6|85977.2|85908|363
1627511400000|2021-07-28 22:30:00|85995.5|85925.4|85995.1|85945.1|86018.7|85953.5|85980.6|85910.5|431
1627511700000|2021-07-28 22:35:00|85995.9|85945.9|85993.9|85943.9|86026.3|85957.4|85993.8|85922.3|295
1627512000000|2021-07-28 22:40:00|85995.7|85945.7|85992.3|85942.3|86019.6|85953.6|85985.4|85907.6|285
1627512300000|2021-07-28 22:45:00|85990.3|85940.3|85989.8|85939.8|86014.2|85949|85987.3|85913.5|276
1627512600000|2021-07-28 22:50:00|85998.8|85927.1|85985.6|85935.6|86012.3|85947.9|85984.4|85919.1|298
1627512900000|2021-07-28 22:55:00|85985.5|85935.5|85986.2|85936.2|86008.4|85943.5|85979.5|85911.6|364
1627513200000|2021-07-28 23:00:00|85986.3|85936.3|85985.3|85935.3|86004.7|85947.6|85982.2|85922.9|482
1627513500000|2021-07-28 23:05:00|85985.5|85935.5|85977.7|85927.7|86000.4|85937.8|85975.1|85918.5|611
1627513800000|2021-07-28 23:10:00|85977.6|85927.6|85981.8|85931.8|85987.4|85937.4|85972.4|85922.4|528
1627514100000|2021-07-28 23:15:00|85981|85931|85989.8|85939.8|85989.8|85939.8|85976.3|85926.3|499
1627514400000|2021-07-28 23:20:00|85989.9|85939.9|85974.6|85924.6|85999.4|85939.9|85968.7|85918.7|613
1627514700000|2021-07-28 23:25:00|85974.4|85924.4|85951.7|85901.7|85974.6|85924.6|85951|85901|395
1627515000000|2021-07-28 23:30:00|85950.8|85900.8|85954.5|85904.5|85963|85913|85938.3|85888.3|588
1627515300000|2021-07-28 23:35:00|85954.1|85904.1|85953.9|85903.9|85960.2|85910.2|85950.9|85900.9|295
1627515600000|2021-07-28 23:40:00|85954.1|85904.1|85964.9|85914.9|85972.4|85922.4|85953.2|85894.6|485
1627515900000|2021-07-28 23:45:00|85964.8|85914.8|85961.1|85911.1|85966.1|85916.1|85958.7|85908.7|518
1627516200000|2021-07-28 23:50:00|85960.8|85910.8|85954.3|85904.3|85962.9|85912.9|85952.6|85902.6|385
1627516500000|2021-07-28 23:55:00|85953.6|85903.6|85958.9|85908.9|85959.7|85909.7|85950.5|85900.5|359
1627516800000|2021-07-29 00:00:00|85958.8|85908.8|85957.2|85907.2|85966.7|85916.7|85951.4|85901.4|710
1627517100000|2021-07-29 00:05:00|85957.4|85907.4|85965|85915|85966.1|85916.1|85950.5|85900.5|816
1627517400000|2021-07-29 00:10:00|85964.9|85914.9|85959.3|85909.3|85967.2|85917.2|85956|85906|739
1627517700000|2021-07-29 00:15:00|85958.7|85908.7|85958.6|85908.6|85962.8|85912.8|85949.4|85899.4|926
1627518000000|2021-07-29 00:20:00|85959.4|85909.4|85979.4|85929.4|85981.3|85931.3|85956.8|85906.8|865
1627518300000|2021-07-29 00:25:00|85979.5|85929.5|85968|85918|85982.1|85932.1|85966.5|85916.5|892
1627518600000|2021-07-29 00:30:00|85967.9|85917.9|85998.5|85948.5|86010.3|85960.3|85961.7|85911.7|916
1627518900000|2021-07-29 00:35:00|85998.4|85948.4|85994.6|85944.6|86006.8|85956.8|85982.2|85932.2|1122
1627519200000|2021-07-29 00:40:00|85992.4|85942.4|85992|85942|86000.3|85950.3|85983.9|85933.9|937
1627519500000|2021-07-29 00:45:00|85990.5|85940.5|85989.4|85939.4|86027.1|85977.1|85988|85938|1164
1627519800000|2021-07-29 00:50:00|85989.5|85939.5|85998.5|85948.5|86004.9|85954.9|85976.6|85926.6|1121
1627520100000|2021-07-29 00:55:00|85998.9|85948.9|85946.5|85896.5|86013.1|85963.1|85930.7|85880.7|1285
1627520400000|2021-07-29 01:00:00|85945.4|85895.4|85972.7|85922.7|86005.6|85955.6|85930.6|85880.6|1466
1627520700000|2021-07-29 01:05:00|85972.4|85922.4|85969.9|85919.9|85989.8|85939.8|85965.9|85915.9|1579
1627521000000|2021-07-29 01:10:00|85970.3|85920.3|86001.2|85951.2|86001.3|85951.3|85965.5|85915.5|1214
1627521300000|2021-07-29 01:15:00|86001.4|85951.4|85995.5|85945.5|86010.2|85960.2|85989.9|85939.9|1102
1627521600000|2021-07-29 01:20:00|85995.1|85945.1|86011.8|85961.8|86015|85965|85986.5|85936.5|1031
1627521900000|2021-07-29 01:25:00|86011.9|85961.9|85997.7|85947.7|86018.6|85968.6|85997.4|85947.4|1059
1627522200000|2021-07-29 01:30:00|85996.8|85946.8|85999.2|85949.2|86011.4|85961.4|85992.7|85942.7|1291
1627522500000|2021-07-29 01:35:00|85998.8|85948.8|85992.3|85942.3|85999.4|85949.4|85982.3|85932.3|1072
1627522800000|2021-07-29 01:40:00|85992.1|85942.1|85988.9|85938.9|86001.8|85951.8|85986.2|85936.2|1045
1627523100000|2021-07-29 01:45:00|85988.5|85938.5|85981|85931|85997.1|85947.1|85979.5|85929.5|1088
1627523400000|2021-07-29 01:50:00|85980.8|85930.8|85976.2|85926.2|85990.8|85940.8|85975.8|85925.8|965
1627523700000|2021-07-29 01:55:00|85975.2|85925.2|85974.4|85924.4|85980|85930|85969.1|85919.1|810
1627524000000|2021-07-29 02:00:00|85973.9|85923.9|85973.7|85923.7|85982.2|85932.2|85965.4|85915.4|916
1627524300000|2021-07-29 02:05:00|85974.2|85924.2|85994.4|85944.4|85996.8|85946.8|85971|85921|907
1627524600000|2021-07-29 02:10:00|85995.3|85945.3|86016.7|85966.7|86029.2|85979.2|85994|85944|1148
1627524900000|2021-07-29 02:15:00|86016.4|85966.4|86021|85971|86025.8|85975.8|86010.9|85960.9|908
1627525200000|2021-07-29 02:20:00|86020.9|85970.9|86019.8|85969.8|86025.9|85975.9|86014.3|85964.3|879
1627525500000|2021-07-29 02:25:00|86021.7|85971.7|86007.4|85957.4|86021.8|85971.8|86006.1|85956.1|747
1627525800000|2021-07-29 02:30:00|86007.5|85957.5|85998.2|85948.2|86007.9|85957.9|85985.5|85935.5|910
1627526100000|2021-07-29 02:35:00|85997.3|85947.3|85940.9|85890.9|86002.7|85952.7|85925.1|85875.1|1258
1627526400000|2021-07-29 02:40:00|85941.3|85891.3|85957.2|85907.2|85980.1|85930.1|85938|85888|1264
1627526700000|2021-07-29 02:45:00|85957|85907|85953.9|85903.9|85968.5|85918.5|85953.2|85903.2|1102
1627527000000|2021-07-29 02:50:00|85954|85904|85959.7|85909.7|85965|85915|85951.8|85901.8|1057
1627527300000|2021-07-29 02:55:00|85959.5|85909.5|85942.5|85892.5|85960.5|85910.5|85932.7|85882.7|991
1627527600000|2021-07-29 03:00:00|85941.3|85891.3|85960.5|85910.5|85961.8|85911.8|85934|85884|1076
1627527900000|2021-07-29 03:05:00|85959.4|85909.4|85936.4|85886.4|85964.1|85914.1|85929.4|85879.4|1109
1627528200000|2021-07-29 03:10:00|85936.3|85886.3|85894.4|85844.4|85941.3|85891.3|85876.8|85826.8|1384
1627528500000|2021-07-29 03:15:00|85894.2|85844.2|85927.3|85877.3|85930.6|85880.6|85887.6|85837.6|1197
1627528800000|2021-07-29 03:20:00|85927|85877|85911|85861|85929.7|85879.7|85908.5|85858.5|946
1627529100000|2021-07-29 03:25:00|85911.1|85861.1|85914|85864|85918|85868|85902.6|85852.6|981
1627529400000|2021-07-29 03:30:00|85913.9|85863.9|85892|85842|85915|85865|85886.7|85836.7|1118
1627529700000|2021-07-29 03:35:00|85891.9|85841.9|85883|85833|85897.8|85847.8|85881.9|85831.9|936
1627530000000|2021-07-29 03:40:00|85883.1|85833.1|85891.3|85841.3|85892.9|85842.9|85883.1|85833.1|779
1627530300000|2021-07-29 03:45:00|85891|85841|85890.2|85840.2|85892.5|85842.5|85878|85828|727
1627530600000|2021-07-29 03:50:00|85890.4|85840.4|85896.9|85846.9|85902.3|85852.3|85889.2|85839.2|772
1627530900000|2021-07-29 03:55:00|85896.8|85846.8|85893.9|85843.9|85900.7|85850.7|85887.1|85837.1|703
1627531200000|2021-07-29 04:00:00|85894.1|85844.1|85897.7|85847.7|85900.8|85850.8|85891.9|85841.9|584
1627531500000|2021-07-29 04:05:00|85898.2|85848.2|85894.3|85844.3|85914.8|85850.5|85893.1|85833.6|497
1627531800000|2021-07-29 04:10:00|85895.7|85845.7|85881.8|85831.8|85896.4|85846.4|85874.3|85824.3|743
1627532100000|2021-07-29 04:15:00|85884.5|85834.5|85880.5|85830.5|85884.5|85834.5|85877.1|85827.1|711
1627532400000|2021-07-29 04:20:00|85879.9|85829.9|85864.2|85814.2|85889.4|85839.4|85862.2|85812.2|660
1627532700000|2021-07-29 04:25:00|85860.6|85810.6|85884.4|85834.4|85965.4|85915.4|85858|85808|1019
1627533000000|2021-07-29 04:30:00|85884.3|85834.3|85889.6|85839.6|85953.9|85903.9|85866.2|85816.2|1177
1627533300000|2021-07-29 04:35:00|85888.1|85838.1|85900.7|85850.7|85940.5|85890.5|85859.1|85809.1|1053
1627533600000|2021-07-29 04:40:00|85901.2|85851.2|85921.5|85871.5|85930.2|85880.2|85888.8|85838.8|653
1627533900000|2021-07-29 04:45:00|85921.4|85871.4|85898.7|85848.7|85924.8|85874.8|85896.6|85846.6|650
1627534200000|2021-07-29 04:50:00|85898.5|85848.5|85895.5|85845.5|85902.5|85852.5|85882.9|85832.9|677
1627534500000|2021-07-29 04:55:00|85895.7|85845.7|85902.3|85852.3|85909.4|85859.4|85895.7|85845.7|651
1627534800000|2021-07-29 05:00:00|85902.4|85852.4|85911.4|85861.4|85914.8|85864.8|85899.4|85849.4|1256
1627535100000|2021-07-29 05:05:00|85911.3|85861.3|85914|85864|85918.7|85868.7|85910.4|85860.4|1222
1627535400000|2021-07-29 05:10:00|85913.8|85863.8|85908|85858|85914.2|85864.2|85904.8|85854.8|1027
1627535700000|2021-07-29 05:15:00|85907.7|85857.7|85909.6|85859.6|85911.3|85861.3|85900.8|85850.8|1197
1627536000000|2021-07-29 05:20:00|85909.7|85859.7|85908.3|85858.3|85911.2|85861.2|85901.8|85851.8|1148
1627536300000|2021-07-29 05:25:00|85908.2|85858.2|85899.9|85849.9|85908.9|85858.9|85893.1|85843.1|1305
1627536600000|2021-07-29 05:30:00|85901.1|85851.1|85895.1|85845.1|85901.6|85851.6|85889.3|85839.3|1236
1627536900000|2021-07-29 05:35:00|85895.6|85845.6|85844.7|85794.7|85907.8|85857.8|85843.6|85793.6|1208
1627537200000|2021-07-29 05:40:00|85845.9|85795.9|85824.2|85774.2|85855.3|85805.3|85821.1|85771.1|1080
1627537500000|2021-07-29 05:45:00|85825|85775|85827.6|85777.6|85828.7|85778.7|85821.5|85771.5|921
1627537800000|2021-07-29 05:50:00|85827.8|85777.8|85831.5|85781.5|85838.3|85788.3|85826.8|85776.8|1077
1627538100000|2021-07-29 05:55:00|85831.7|85781.7|85857|85807|85862.1|85812.1|85831.6|85781.6|1194
1627538400000|2021-07-29 06:00:00|85856.9|85806.9|85854.5|85804.5|85875.3|85825.3|85841|85791|1342
1627538700000|2021-07-29 06:05:00|85854.3|85804.3|85810.4|85760.4|85862|85814.1|85796|85757.2|1242
1627539000000|2021-07-29 06:10:00|85810.5|85760.5|85772.8|85722.8|85810.9|85762.1|85731.8|85689.2|1405
1627539300000|2021-07-29 06:15:00|85772.7|85722.7|85779.8|85729.8|85792.1|85746|85747.3|85710.1|1403
1627539600000|2021-07-29 06:20:00|85783.2|85733.2|85821.1|85771.1|85823.3|85773.3|85768.5|85728.1|1370
1627539900000|2021-07-29 06:25:00|85822.6|85772.6|85825.2|85800.2|85836.8|85804.8|85815.5|85772.6|1229
1627540200000|2021-07-29 06:30:00|85825|85800|85801|85776|85845.9|85820.9|85794.4|85769.4|1199
1627540500000|2021-07-29 06:35:00|85801.6|85776.6|85808.2|85783.2|85810.5|85785.5|85794.8|85769.8|1107
1627540800000|2021-07-29 06:40:00|85808.6|85783.6|85835.4|85810.4|85837.9|85812.9|85808.6|85783.6|1228
1627541100000|2021-07-29 06:45:00|85836|85811|85830.1|85805.1|85836.8|85811.8|85814.3|85789.3|1255
1627541400000|2021-07-29 06:50:00|85829|85804|85830.6|85805.6|85843|85810.4|85817.6|85792.6|1183
1627541700000|2021-07-29 06:55:00|85830.7|85805.7|85873.7|85823.7|85876.1|85826.1|85823.9|85791.9|1357
1627542000000|2021-07-29 07:00:00|85874.5|85824.5|85802.6|85777.6|85874.8|85826.3|85791|85757.7|1581
1627542300000|2021-07-29 07:05:00|85802.3|85777.3|85812.8|85787.8|85817.9|85790.6|85783.3|85758.3|1504
1627542600000|2021-07-29 07:10:00|85812.9|85787.9|85809.7|85784.7|85829.9|85804.9|85804.3|85778|1497
1627542900000|2021-07-29 07:15:00|85809|85784|85843.2|85818.2|85846.2|85821.2|85803.9|85778.9|1416
1627543200000|2021-07-29 07:20:00|85843.5|85818.5|85830.8|85805.8|85847.8|85822.8|85814.2|85789.2|1266
1627543500000|2021-07-29 07:25:00|85830.3|85805.3|85851.2|85826.2|85866.6|85826.8|85818.9|85792.7|1167
1627543800000|2021-07-29 07:30:00|85851.6|85826.6|85854.9|85829.9|85899.6|85865.3|85828.1|85784.8|1375
1627544100000|2021-07-29 07:35:00|85854.6|85829.6|85909.7|85884.7|85933.9|85898|85853.1|85828.1|1220
1627544400000|2021-07-29 07:40:00|85909.6|85884.6|85946.9|85896.9|85949.4|85909.8|85886.2|85858.3|1259
1627544700000|2021-07-29 07:45:00|85947|85897|85915.1|85890.1|85977.7|85940.9|85910|85872.6|1475
1627545000000|2021-07-29 07:50:00|85914.6|85889.6|85918|85893|85936.5|85906.8|85906|85873.6|1253
1627545300000|2021-07-29 07:55:00|85917.1|85892.1|85893.8|85843.8|85929.7|85892.1|85882.9|85843|1284
1627545600000|2021-07-29 08:00:00|85891.1|85841.1|85882.3|85857.3|85913.9|85877|85876.7|85839.1|1297
1627545900000|2021-07-29 08:05:00|85882.1|85857.1|85915|85890|85917.6|85892.6|85860.8|85835.8|1399
1627546200000|2021-07-29 08:10:00|85914.9|85889.9|85866.9|85841.9|85928.9|85903.9|85862.3|85837.3|1509
1627546500000|2021-07-29 08:15:00|85870.3|85845.3|85850.7|85825.7|85890|85865|85846.7|85821.7|1324
1627546800000|2021-07-29 08:20:00|85851.4|85826.4|85850.3|85825.3|85856.7|85831.7|85844.7|85819.7|1128
1627547100000|2021-07-29 08:25:00|85850.1|85825.1|85863.4|85838.4|85867.2|85842.2|85846.4|85821.4|1118
1627547400000|2021-07-29 08:30:00|85862.1|85837.1|85845.4|85820.4|85878.4|85853.4|85845.2|85820.2|1150
1627547700000|2021-07-29 08:35:00|85846.7|85821.7|85761.1|85736.1|85847|85821.7|85741.8|85708.8|1456
1627548000000|2021-07-29 08:40:00|85761.4|85736.4|85748.5|85723.5|85777.5|85747.9|85713.7|85688.7|1531
1627548300000|2021-07-29 08:45:00|85748.8|85723.8|85781.7|85756.7|85801.1|85776.1|85731.9|85706.9|1392
1627548600000|2021-07-29 08:50:00|85781.4|85756.4|85804.6|85779.6|85809.4|85784.2|85778.4|85753.4|1177
1627548900000|2021-07-29 08:55:00|85804.7|85779.7|85788.2|85738.2|85807.6|85782.6|85766.3|85728.1|1223
1627549200000|2021-07-29 09:00:00|85787.8|85737.8|85775.4|85750.4|85789.3|85759.7|85764.5|85736.3|1264
1627549500000|2021-07-29 09:05:00|85775|85750|85799.5|85774.5|85802.7|85777.7|85772.8|85747.8|1232
1627549800000|2021-07-29 09:10:00|85798.7|85773.7|85824.3|85799.3|85830.3|85805.3|85776.5|85751.5|1221
1627550100000|2021-07-29 09:15:00|85824|85799|85795.2|85770.2|85834.5|85809.5|85793.6|85768.6|1362
1627550400000|2021-07-29 09:20:00|85794.8|85769.8|85796|85771|85802.2|85777.2|85781|85756|1136
1627550700000|2021-07-29 09:25:00|85796.2|85771.2|85824.4|85799.4|85837|85812|85793.8|85768.8|1068
1627551000000|2021-07-29 09:30:00|85825|85800|85812.1|85787.1|85831|85806|85807.3|85782.3|1031
1627551300000|2021-07-29 09:35:00|85812.4|85787.4|85826.7|85801.7|85827.1|85802.1|85807.4|85782.4|1037
1627551600000|2021-07-29 09:40:00|85826.9|85801.9|85834.9|85809.9|85851.5|85826.5|85819|85794|1134
1627551900000|2021-07-29 09:45:00|85834.5|85809.5|85779.3|85754.3|85834.6|85809.6|85775.4|85750.4|1266
1627552200000|2021-07-29 09:50:00|85778.3|85753.3|85769.6|85744.6|85789.2|85764.2|85768.6|85743.6|1090
1627552500000|2021-07-29 09:55:00|85768.4|85743.4|85741.2|85716.2|85769.8|85744.8|85739.3|85714.3|1164
1627552800000|2021-07-29 10:00:00|85740.6|85715.6|85717.1|85692.1|85754.3|85729.3|85717.1|85692.1|1216
1627553100000|2021-07-29 10:05:00|85716.7|85691.7|85708.6|85683.6|85724.4|85699.4|85698.7|85673.7|1116
1627553400000|2021-07-29 10:10:00|85709|85684|85701|85676|85717.5|85692.5|85697|85672|1033
1627553700000|2021-07-29 10:15:00|85700.7|85675.7|85713.4|85688.4|85713.8|85688.8|85692.2|85667.2|938
1627554000000|2021-07-29 10:20:00|85713.6|85688.6|85713.4|85688.4|85720.6|85695.6|85702.3|85677.3|1006
1627554300000|2021-07-29 10:25:00|85712.8|85687.8|85720.9|85695.9|85724.3|85699.3|85706.2|85681.2|1047
1627554600000|2021-07-29 10:30:00|85721.4|85696.4|85737.5|85712.5|85743.8|85718.8|85719.2|85694.2|1110
1627554900000|2021-07-29 10:35:00|85737.3|85712.3|85749.3|85724.3|85757.7|85732.7|85731.7|85706.7|1172
1627555200000|2021-07-29 10:40:00|85749.5|85724.5|85756.5|85731.5|85770.2|85745.2|85745.5|85719.5|1064
1627555500000|2021-07-29 10:45:00|85756.6|85731.6|85772.9|85747.9|85782.5|85757.5|85755.1|85730.1|1080
1627555800000|2021-07-29 10:50:00|85772.5|85747.5|85771.5|85746.5|85788.3|85763.3|85760.9|85735.9|1062
1627556100000|2021-07-29 10:55:00|85771.4|85746.4|85757.4|85732.4|85773.1|85748.1|85755.2|85730.2|974
1627556400000|2021-07-29 11:00:00|85756.5|85731.5|85747.7|85722.7|85770.6|85745.6|85746.1|85721.1|1013
1627556700000|2021-07-29 11:05:00|85747.6|85722.6|85743.9|85718.9|85750.7|85725.7|85737.3|85712.3|1078
1627557000000|2021-07-29 11:10:00|85743.8|85718.8|85744.4|85719.4|85765.6|85740.6|85735.9|85710.9|1202
1627557300000|2021-07-29 11:15:00|85744.5|85719.5|85695.7|85670.7|85754.7|85729.7|85692.5|85667.5|1262
1627557600000|2021-07-29 11:20:00|85695.6|85670.6|85744.2|85719.2|85745.1|85720.1|85688.7|85663.7|1249
1627557900000|2021-07-29 11:25:00|85743.9|85718.9|85705.5|85680.5|85744.2|85719.2|85705.2|85680.2|1176
1627558200000|2021-07-29 11:30:00|85705.6|85680.6|85709.7|85684.7|85712.5|85687.3|85693.3|85662.5|1189
1627558500000|2021-07-29 11:35:00|85710.1|85685.1|85730.4|85705.4|85733.9|85708.9|85683.1|85658.1|1149
1627558800000|2021-07-29 11:40:00|85730.3|85705.3|85719.5|85694.5|85744.9|85719.9|85716|85691|1154
1627559100000|2021-07-29 11:45:00|85719.7|85694.7|85708|85683|85728.2|85703.2|85701|85676|1252
1627559400000|2021-07-29 11:50:00|85708.2|85683.2|85698.4|85673.4|85716|85691|85689.6|85664.6|1387
1627559700000|2021-07-29 11:55:00|85698.5|85673.5|85704.2|85654.2|85706|85674|85664.3|85639.3|1422
1627560000000|2021-07-29 12:00:00|85703.4|85653.4|85661.1|85636.1|85703.4|85654.6|85642.2|85614.3|1415
1627560300000|2021-07-29 12:05:00|85661.2|85636.2|85646.1|85621.1|85661.4|85636.4|85640.4|85615.4|1058
1627560600000|2021-07-29 12:10:00|85646.4|85621.4|85652.8|85627.8|85658.3|85633.3|85644.1|85619.1|1029
1627560900000|2021-07-29 12:15:00|85652.7|85627.7|85627.9|85602.9|85654.8|85629.8|85625.5|85600.5|1036
1627561200000|2021-07-29 12:20:00|85626.7|85601.7|85625.6|85600.6|85645.4|85620.4|85624.6|85599.6|1130
1627561500000|2021-07-29 12:25:00|85627.4|85602.4|85654.9|85604.9|85660.1|85615.6|85617.7|85592.4|1115
1627561800000|2021-07-29 12:30:00|85654.6|85604.6|85558.2|85533.2|85654.7|85612.2|85514.5|85478|1916
1627562100000|2021-07-29 12:35:00|85558.3|85533.3|85564.4|85539.4|85592.4|85557.9|85547|85510.8|1674
1627562400000|2021-07-29 12:40:00|85564.6|85539.6|85568.4|85543.4|85592.5|85567.5|85562.3|85537.3|1464
1627562700000|2021-07-29 12:45:00|85568.9|85543.9|85626.2|85601.2|85646.3|85621.3|85565.7|85540.7|1490
1627563000000|2021-07-29 12:50:00|85625.7|85600.7|85589.4|85564.4|85631.2|85606.2|85573.2|85548.2|1473
1627563300000|2021-07-29 12:55:00|85589.8|85564.8|85586.8|85561.8|85609.9|85576.4|85570.9|85545.9|1413
1627563600000|2021-07-29 13:00:00|85587.4|85562.4|85601.5|85576.5|85604.3|85579.3|85563.1|85538.1|1498
1627563900000|2021-07-29 13:05:00|85602.1|85577.1|85650.2|85625.2|85655.5|85626.2|85599.9|85574.9|1526
1627564200000|2021-07-29 13:10:00|85650.4|85625.4|85617.5|85592.5|85688.4|85663.4|85609.5|85584.5|1376
1627564500000|2021-07-29 13:15:00|85617.7|85592.7|85598.5|85573.5|85646.1|85621.1|85587.9|85556.8|1334
1627564800000|2021-07-29 13:20:00|85598.6|85573.6|85640.6|85615.6|85642.1|85617.1|85593.3|85568.3|1326
1627565100000|2021-07-29 13:25:00|85639.5|85614.5|85649.2|85624.2|85656.8|85624.6|85636.1|85606.7|1108
1627565400000|2021-07-29 13:30:00|85650|85625|85646.6|85621.6|85665|85640|85606|85577.1|1041
1627565700000|2021-07-29 13:35:00|85646.8|85621.8|85644.5|85619.5|85659|85634|85630.1|85605.1|965
1627566000000|2021-07-29 13:40:00|85644.6|85619.6|85617.8|85592.8|85653.5|85628.5|85613|85588|955
1627566300000|2021-07-29 13:45:00|85618.4|85593.4|85611.5|85586.5|85625.9|85600.9|85604|85579|1264
1627566600000|2021-07-29 13:50:00|85611.7|85586.7|85643.2|85618.2|85670.3|85643.6|85604.2|85579.2|1488
1627566900000|2021-07-29 13:55:00|85643.5|85618.5|85629.1|85604.1|85649.9|85624.9|85607.5|85582.5|1584
1627567200000|2021-07-29 14:00:00|85628.9|85603.9|85657.2|85632.2|85662.5|85637.5|85621.1|85583.8|1675
1627567500000|2021-07-29 14:05:00|85658.1|85633.1|85654.8|85629.8|85685|85660|85638.9|85613.9|1491
1627567800000|2021-07-29 14:10:00|85654.7|85629.7|85605.1|85580.1|85655|85630|85602.2|85577.2|1376
1627568100000|2021-07-29 14:15:00|85604.8|85579.8|85531|85506|85604.8|85579.8|85528.3|85503.3|1539
1627568400000|2021-07-29 14:20:00|85530.9|85505.9|85517.5|85492.5|85557.5|85532.5|85517.5|85492.5|1351
1627568700000|2021-07-29 14:25:00|85517.7|85492.7|85543.5|85518.5|85555.3|85523.9|85509.4|85484.4|1171
1627569000000|2021-07-29 14:30:00|85544.8|85519.8|85554.6|85529.6|85565.6|85540.6|85537.9|85512.9|1266
1627569300000|2021-07-29 14:35:00|85554.3|85529.3|85526.4|85501.4|85554.3|85529.3|85512|85487|1269
1627569600000|2021-07-29 14:40:00|85526.1|85501.1|85513.4|85488.4|85527.3|85502.3|85501.3|85476.3|1355
1627569900000|2021-07-29 14:45:00|85514|85489|85543.2|85518.2|85559.8|85534.8|85495.9|85470.9|1478
1627570200000|2021-07-29 14:50:00|85544.6|85519.6|85484|85459|85544.6|85519.6|85473.6|85448.6|1499
1627570500000|2021-07-29 14:55:00|85484.3|85459.3|85496.1|85471.1|85516.1|85491.1|85476.7|85451.7|1721
1627570800000|2021-07-29 15:00:00|85496.2|85471.2|85495.4|85470.4|85541.9|85516.9|85479.5|85454.5|1676
1627571100000|2021-07-29 15:05:00|85495.1|85470.1|85494.5|85469.5|85512.9|85487.9|85489.9|85464.9|1238
1627571400000|2021-07-29 15:10:00|85494.4|85469.4|85524|85499|85539.9|85505.2|85478.1|85453.1|1193
1627571700000|2021-07-29 15:15:00|85524.1|85499.1|85478.5|85453.5|85524.1|85499.1|85473.6|85448.6|1426
1627572000000|2021-07-29 15:20:00|85478.2|85453.2|85480.2|85455.2|85498.7|85473.7|85473.2|85448.2|1185
1627572300000|2021-07-29 15:25:00|85480.1|85455.1|85498|85473|85511.4|85473.9|85463.3|85438.3|1197
1627572600000|2021-07-29 15:30:00|85498.7|85473.7|85508.7|85483.7|85517.5|85492.5|85492.3|85462.8|1400
1627572900000|2021-07-29 15:35:00|85509.1|85484.1|85487.7|85462.7|85511.2|85486.2|85473.7|85448.7|1205
1627573200000|2021-07-29 15:40:00|85487.8|85462.8|85525.2|85500.2|85526.3|85501.3|85476|85451|1232
1627573500000|2021-07-29 15:45:00|85522.9|85497.9|85519.9|85494.9|85532.2|85507.2|85512.5|85487.5|1139
1627573800000|2021-07-29 15:50:00|85519.4|85494.4|85534.3|85509.3|85546.7|85521.7|85513.9|85488.9|999
1627574100000|2021-07-29 15:55:00|85534.2|85509.2|85543.7|85518.7|85564.4|85539.4|85531.9|85506.9|1133
1627574400000|2021-07-29 16:00:00|85543.9|85518.9|85583.1|85558.1|85594.8|85560.8|85542|85517|1381
1627574700000|2021-07-29 16:05:00|85582.5|85557.5|85596.6|85571.6|85607.8|85572.8|85576|85540.5|1145
1627575000000|2021-07-29 16:10:00|85596.4|85571.4|85593|85568|85605.6|85571.4|85578.9|85545.2|897
1627575300000|2021-07-29 16:15:00|85594|85569|85579|85554|85610.3|85574.7|85576.7|85550.8|1016
1627575600000|2021-07-29 16:20:00|85579.1|85554.1|85568.5|85543.5|85600.4|85565.7|85567.4|85542.4|1028
1627575900000|2021-07-29 16:25:00|85568.6|85543.6|85566.3|85541.3|85572.2|85547.2|85560.3|85535.3|850
1627576200000|2021-07-29 16:30:00|85566|85541|85568.1|85543.1|85583.1|85545.6|85559.7|85532.1|951
1627576500000|2021-07-29 16:35:00|85568.2|85543.2|85568.2|85543.2|85574.1|85549.1|85562.8|85537.8|889
1627576800000|2021-07-29 16:40:00|85568.1|85543.1|85577.5|85552.5|85581.7|85556.7|85564.4|85539.4|978
1627577100000|2021-07-29 16:45:00|85577.4|85552.4|85586.8|85561.8|85611.4|85576.7|85575.2|85549.2|957
1627577400000|2021-07-29 16:50:00|85587|85562|85589.6|85564.6|85609.3|85572.3|85584.4|85549.6|826
1627577700000|2021-07-29 16:55:00|85588.3|85563.3|85541.2|85516.2|85600.7|85565.7|85537.1|85501.7|1151
1627578000000|2021-07-29 17:00:00|85541.1|85516.1|85564.1|85539.1|85576.1|85539.4|85536.6|85499.1|1188
1627578300000|2021-07-29 17:05:00|85564|85539|85551.5|85526.5|85587.3|85550|85548.6|85512.8|1029
1627578600000|2021-07-29 17:10:00|85551.8|85526.8|85540.7|85515.7|85567.2|85530.4|85532.8|85498.5|1025
1627578900000|2021-07-29 17:15:00|85540.4|85515.4|85523.7|85498.7|85551|85515.4|85523.2|85494.8|977
1627579200000|2021-07-29 17:20:00|85523.5|85498.5|85525|85500|85544.8|85507.3|85521|85487.3|860
1627579500000|2021-07-29 17:25:00|85524.8|85499.8|85526.3|85501.3|85544.9|85505|85523.4|85485.5|893
1627579800000|2021-07-29 17:30:00|85526.9|85501.9|85528.7|85478.7|85537.8|85501.9|85523.2|85476.7|865
1627580100000|2021-07-29 17:35:00|85528.8|85478.8|85527.9|85477.9|85537.6|85487.6|85526.9|85476.9|709
1627580400000|2021-07-29 17:40:00|85528.1|85478.1|85512.8|85487.8|85537.3|85499.8|85511.8|85475.4|781
1627580700000|2021-07-29 17:45:00|85512.9|85487.9|85537.5|85487.5|85537.5|85495.8|85511.9|85473.4|830
1627581000000|2021-07-29 17:50:00|85537.4|85487.4|85522.8|85497.8|85538.9|85501.7|85516.6|85478.5|769
1627581300000|2021-07-29 17:55:00|85523.4|85498.4|85487.6|85462.6|85534.9|85499.1|85484.1|85447.8|949
1627581600000|2021-07-29 18:00:00|85487.7|85462.7|85482.7|85457.7|85503.3|85467.2|85476.1|85438.7|1165
1627581900000|2021-07-29 18:05:00|85483.2|85458.2|85494.2|85444.2|85500|85462.4|85477.2|85439.7|928
1627582200000|2021-07-29 18:10:00|85494.3|85444.3|85476.1|85426.1|85495|85456.7|85464.3|85417.9|1060
1627582500000|2021-07-29 18:15:00|85476|85426|85479.3|85429.3|85486.8|85448.8|85472.3|85425|1148
1627582800000|2021-07-29 18:20:00|85479|85429|85482.8|85432.8|85486.2|85436.2|85471.5|85421.5|1073
1627583100000|2021-07-29 18:25:00|85482.9|85432.9|85480.5|85430.5|85488.8|85438.8|85476.8|85426.8|1038
1627583400000|2021-07-29 18:30:00|85480.2|85430.2|85460.9|85435.9|85483.8|85445.5|85452.9|85417.6|1066
1627583700000|2021-07-29 18:35:00|85461.1|85436.1|85474.6|85449.6|85488|85451.1|85461.1|85422.8|789
1627584000000|2021-07-29 18:40:00|85475|85450|85507.7|85482.7|85517|85483.6|85474.1|85448.4|1051
1627584300000|2021-07-29 18:45:00|85507.3|85482.3|85488.8|85463.8|85519.3|85483.6|85488.2|85452.1|841
1627584600000|2021-07-29 18:50:00|85488.7|85463.7|85481|85456|85499.1|85465|85478.3|85441.7|899
1627584900000|2021-07-29 18:55:00|85481.3|85456.3|85446.7|85421.7|85481.6|85456.6|85446.7|85412.8|1025
1627585200000|2021-07-29 19:00:00|85447|85422|85487.6|85462.6|85494.8|85464.4|85447|85408.6|1052
1627585500000|2021-07-29 19:05:00|85487.8|85462.8|85468|85443|85502|85465.7|85462.9|85427.4|981
1627585800000|2021-07-29 19:10:00|85468.1|85443.1|85467|85442|85486.8|85452|85464.3|85427.3|717
1627586100000|2021-07-29 19:15:00|85466.5|85441.5|85441.5|85416.5|85477.6|85441.5|85440.2|85414.9|898
1627586400000|2021-07-29 19:20:00|85441.4|85416.4|85436.7|85411.7|85455.9|85419.9|85434.6|85402.2|916
1627586700000|2021-07-29 19:25:00|85436.9|85411.9|85442.7|85417.7|85461.8|85422.7|85435.9|85407.2|834
1627587000000|2021-07-29 19:30:00|85443.5|85418.5|85454.5|85429.5|85467.8|85431.5|85439.9|85407|1007
1627587300000|2021-07-29 19:35:00|85454.4|85429.4|85514.5|85464.5|85518.9|85468.9|85450.3|85414.1|1298
1627587600000|2021-07-29 19:40:00|85514.6|85464.6|85513.3|85488.3|85534.4|85497.6|85502.7|85461.6|858
1627587900000|2021-07-29 19:45:00|85513.7|85488.7|85508.6|85458.6|85528.6|85491.2|85497.8|85458|641
1627588200000|2021-07-29 19:50:00|85508.2|85458.2|85505.9|85455.9|85509.1|85466.2|85440.9|85406.9|1305
1627588500000|2021-07-29 19:55:00|85505|85455|85516.1|85466.1|85548.5|85499.2|85498.8|85448.8|1567
1627588800000|2021-07-29 20:00:00|85515.5|85465.5|85531.9|85481.9|85557.1|85507.1|85509.8|85459.8|1283
1627589100000|2021-07-29 20:05:00|85532.3|85482.3|85536.2|85486.2|85537.4|85487.4|85518.3|85468.3|925
1627589400000|2021-07-29 20:10:00|85536.1|85486.1|85534.6|85484.6|85537.5|85487.5|85521.7|85471.7|1427
1627589700000|2021-07-29 20:15:00|85536.5|85486.5|85546.2|85496.2|85549|85499|85533.1|85483.1|1212
1627590000000|2021-07-29 20:20:00|85545.8|85495.8|85561.9|85511.9|85569.3|85519.3|85542.1|85492.1|795
1627590300000|2021-07-29 20:25:00|85563.1|85513.1|85573.1|85523.1|85626.9|85559.4|85559.7|85493.2|1041
1627590600000|2021-07-29 20:30:00|85573.5|85523.5|85572.2|85522.2|85628.5|85557.4|85559.8|85509.8|1138
1627590900000|2021-07-29 20:35:00|85572.4|85522.4|85562.8|85512.8|85632.8|85567.8|85548.3|85492.8|1124
1627591200000|2021-07-29 20:40:00|85563.2|85513.2|85588.3|85538.3|85624.8|85567.1|85556.4|85506.4|1108
1627591500000|2021-07-29 20:45:00|85592.1|85542.1|85595.6|85509.8|85659.7|85564.5|85584.9|85494.3|1970
1627591800000|2021-07-29 20:50:00|85607.1|85509.3|85652.3|85548.3|85671.7|85567.7|85553.6|85491.2|1922
1627592100000|2021-07-29 20:55:00|85648.2|85544.2|85620.7|85516.7|85664.8|85560.8|85592.3|85488.3|722
1627592400000|2021-07-29 21:00:00|85615.3|85511.3|85533.7|85429.7|85615.3|85511.3|85532.7|85428.7|91
1627592700000|2021-07-29 21:05:00|85530.2|85426.2|85551.7|85447.7|85553.3|85449.3|85519|85415|190
1627593000000|2021-07-29 21:10:00|85547.8|85443.8|85524.5|85420.5|85555.7|85451.7|85507.5|85403.5|173
1627593300000|2021-07-29 21:15:00|85530.1|85426.1|85548.2|85444.2|85548.3|85444.3|85530.1|85426.1|37
1627593600000|2021-07-29 21:20:00|85548.3|85444.3|85528.7|85424.7|85580.1|85476.1|85523.5|85419.5|94
1627593900000|2021-07-29 21:25:00|85531.4|85427.4|85544.2|85440.2|85544.5|85440.5|85520|85416|49
1627594200000|2021-07-29 21:30:00|85537.1|85433.1|85531.9|85427.9|85541.8|85440.6|85509.2|85405.2|114
1627594500000|2021-07-29 21:35:00|85523.7|85419.7|85527.1|85423.1|85550.1|85446.1|85523.5|85419.5|239
1627594800000|2021-07-29 21:40:00|85533.1|85429.1|85535.6|85431.6|85543.4|85441.7|85509|85405|190
1627595100000|2021-07-29 21:45:00|85534.9|85430.9|85535.1|85431.1|85543.9|85439.9|85523.5|85419.5|217
1627595400000|2021-07-29 21:50:00|85536.3|85432.3|85528.6|85424.6|85541|85437|85525.4|85421.4|284
1627595700000|2021-07-29 21:55:00|85532.6|85428.6|85539.7|85435.7|85553.6|85449.6|85522.9|85418.9|287
1627596000000|2021-07-29 22:00:00|85540.6|85436.6|85587.7|85505.6|85599.9|85529|85531.3|85427.3|1087
1627596300000|2021-07-29 22:05:00|85590.2|85501.9|85591.6|85509.7|85604.4|85528.7|85568.3|85496.5|473
1627596600000|2021-07-29 22:10:00|85594.8|85506.6|85592.6|85511.5|85606.3|85530.2|85575.3|85499.9|286
1627596900000|2021-07-29 22:15:00|85590.7|85517.1|85575.7|85525.7|85598.5|85531.3|85573.9|85497.4|283
1627597200000|2021-07-29 22:20:00|85597.4|85499.5|85595|85513.2|85606.8|85531.6|85575.2|85499.5|226
1627597500000|2021-07-29 22:25:00|85592.8|85514.1|85584.9|85507.3|85605.5|85530.8|85574.3|85500.4|356
1627597800000|2021-07-29 22:30:00|85584.6|85507.1|85589.2|85511.8|85604.6|85526.5|85569.1|85495.1|361
1627598100000|2021-07-29 22:35:00|85587.7|85513.1|85595.5|85516.1|85606.4|85531.7|85574.7|85499.8|362
1627598400000|2021-07-29 22:40:00|85592.2|85519.6|85593.6|85510.2|85607.8|85529.5|85577.7|85503.1|404
1627598700000|2021-07-29 22:45:00|85593.5|85512.3|85578.9|85506.6|85604.2|85528.7|85572.4|85493.7|440
1627599000000|2021-07-29 22:50:00|85568.5|85518.5|85578.9|85499.3|85594.5|85518.9|85562.8|85488.3|377
1627599300000|2021-07-29 22:55:00|85581.7|85495.7|85576.3|85504.1|85592.2|85518.7|85563.6|85488.1|462
1627599600000|2021-07-29 23:00:00|85565.9|85515.9|85553.8|85503.8|85577.9|85517.5|85550.3|85487|474
1627599900000|2021-07-29 23:05:00|85553.5|85503.5|85550.9|85500.9|85568.3|85504.4|85548.4|85485.1|494
1627600200000|2021-07-29 23:10:00|85561.6|85490.8|85553.7|85482.3|85566.9|85501.8|85541.4|85478.7|474
1627600500000|2021-07-29 23:15:00|85562.3|85478.7|85554.2|85504.2|85566.6|85504.2|85541.8|85478.7|439
1627600800000|2021-07-29 23:20:00|85554.1|85504.1|85563.8|85493|85569.2|85505.1|85549.6|85484.1|534
1627601100000|2021-07-29 23:25:00|85565.4|85491.7|85553.1|85503.1|85570.6|85506.1|85549|85487.1|468
1627601400000|2021-07-29 23:30:00|85553.5|85503.5|85547.1|85497.1|85569|85504|85544.3|85480.3|312
1627601700000|2021-07-29 23:35:00|85547.5|85497.5|85546.5|85496.5|85559.4|85499.4|85541.6|85479.8|397
1627602000000|2021-07-29 23:40:00|85546.3|85496.3|85560.2|85487.2|85560.3|85498.8|85541.4|85477.1|444
1627602300000|2021-07-29 23:45:00|85561.4|85487.1|85550.9|85500.9|85566.2|85502.8|85545.1|85482.6|475
1627602600000|2021-07-29 23:50:00|85551|85501|85568|85518|85585.2|85520.9|85550.7|85485.9|610
1627602900000|2021-07-29 23:55:00|85580.5|85506.8|85586.8|85513.4|85591.4|85528.2|85566.5|85502.4|592
1627603200000|2021-07-30 00:00:00|85586.5|85525.5|85584.3|85534.3|85588.9|85536|85558.9|85508.9|1010
1627603500000|2021-07-30 00:05:00|85585.1|85535.1|85590|85540|85599.9|85544|85574.5|85519.4|791
1627603800000|2021-07-30 00:10:00|85590.8|85540.8|85603.1|85553.1|85607.7|85555.5|85588.2|85526.3|703
1627604100000|2021-07-30 00:15:00|85604.2|85554.2|85611.7|85561.7|85625.9|85563.9|85600.6|85546.8|854
1627604400000|2021-07-30 00:20:00|85611.3|85561.3|85627.2|85554.6|85630.8|85566.4|85607|85545.9|776
1627604700000|2021-07-30 00:25:00|85628.7|85554.1|85579.1|85529.1|85632|85567.2|85575.1|85525.1|946
1627605000000|2021-07-30 00:30:00|85579|85529|85570.9|85520.9|85579.2|85529.2|85569.9|85519.9|680
1627605300000|2021-07-30 00:35:00|85571|85521|85574.1|85524.1|85580.4|85530.4|85568.8|85518.8|845
1627605600000|2021-07-30 00:40:00|85574.5|85524.5|85586.4|85536.4|85589.3|85539.3|85570.3|85520.3|866
1627605900000|2021-07-30 00:45:00|85586.5|85536.5|85562|85512|85588.4|85538.4|85549.2|85499.2|1733
1627606200000|2021-07-30 00:50:00|85562.4|85512.4|85606.7|85556.7|85610.7|85560.7|85559.1|85509.1|1449
1627606500000|2021-07-30 00:55:00|85607.1|85557.1|85610.3|85560.3|85615.8|85565.8|85597.9|85547.9|1190
1627606800000|2021-07-30 01:00:00|85610.1|85560.1|85615.2|85565.2|85622.7|85572.7|85602.2|85552.2|1137
1627607100000|2021-07-30 01:05:00|85615|85565|85616.2|85566.2|85622|85572|85606.2|85556.2|880
1627607400000|2021-07-30 01:10:00|85614.6|85564.6|85619.6|85569.6|85620.8|85570.8|85610.1|85560.1|828
1627607700000|2021-07-30 01:15:00|85620|85570|85630.7|85580.7|85633.7|85583.7|85620|85570|1030
1627608000000|2021-07-30 01:20:00|85630.8|85580.8|85643.5|85593.5|85645.2|85595.2|85630.7|85580.7|1124
1627608300000|2021-07-30 01:25:00|85643.2|85593.2|85652.4|85602.4|85655.5|85605.5|85639.3|85589.3|1006
1627608600000|2021-07-30 01:30:00|85652.8|85602.8|85653.5|85603.5|85659.1|85609.1|85645.9|85595.9|1051
1627608900000|2021-07-30 01:35:00|85653.3|85603.3|85652.5|85602.5|85659.8|85609.8|85646.4|85596.4|806
1627609200000|2021-07-30 01:40:00|85652.7|85602.7|85656.7|85606.7|85661.9|85611.9|85649.7|85599.7|725
1627609500000|2021-07-30 01:45:00|85657.3|85607.3|85643.5|85593.5|85660.5|85610.5|85641|85591|962
1627609800000|2021-07-30 01:50:00|85643.8|85593.8|85648|85598|85651.1|85601.1|85638.5|85588.5|958
1627610100000|2021-07-30 01:55:00|85647.8|85597.8|85651.9|85601.9|85654.2|85604.2|85644.4|85594.4|763
1627610400000|2021-07-30 02:00:00|85652.6|85602.6|85656.7|85606.7|85657.3|85607.3|85648|85598|804
1627610700000|2021-07-30 02:05:00|85655.7|85605.7|85661.3|85611.3|85661.7|85611.7|85651.9|85601.9|558
1627611000000|2021-07-30 02:10:00|85659.9|85609.9|85655.8|85605.8|85665.7|85615.7|85653.7|85603.7|780
1627611300000|2021-07-30 02:15:00|85656|85606|85641.5|85591.5|85657.7|85607.7|85641.4|85591.4|825
1627611600000|2021-07-30 02:20:00|85641.4|85591.4|85643.7|85593.7|85646|85596|85640.9|85590.9|677
1627611900000|2021-07-30 02:25:00|85644.3|85594.3|85635.6|85585.6|85647.2|85597.2|85634.2|85584.2|793
1627612200000|2021-07-30 02:30:00|85635.7|85585.7|85627.9|85577.9|85638.5|85588.5|85623.1|85573.1|950
1627612500000|2021-07-30 02:35:00|85627.6|85577.6|85630.9|85580.9|85634|85584|85621.1|85571.1|974
1627612800000|2021-07-30 02:40:00|85632.7|85582.7|85646.6|85596.6|85649.2|85599.2|85630.4|85580.4|866
1627613100000|2021-07-30 02:45:00|85647.7|85597.7|85636.5|85586.5|85648|85598|85636.2|85586.2|772
1627613400000|2021-07-30 02:50:00|85635.6|85585.6|85655.6|85605.6|85661.2|85611.2|85635.6|85585.6|762
1627613700000|2021-07-30 02:55:00|85655.7|85605.7|85653.6|85603.6|85659.4|85609.4|85632.8|85582.8|743
1627614000000|2021-07-30 03:00:00|85653.5|85603.5|85616.3|85566.3|85657.5|85607.5|85613.7|85563.7|884
1627614300000|2021-07-30 03:05:00|85616.4|85566.4|85613.6|85563.6|85621.5|85571.5|85612.3|85562.3|762
1627614600000|2021-07-30 03:10:00|85613.8|85563.8|85621.4|85571.4|85626.6|85576.6|85609.6|85559.6|774
1627614900000|2021-07-30 03:15:00|85621.5|85571.5|85620.5|85570.5|85634.6|85575.2|85617.9|85563.5|643
1627615200000|2021-07-30 03:20:00|85620.7|85570.7|85630.8|85580.8|85632.3|85582.3|85619.5|85569.5|811
1627615500000|2021-07-30 03:25:00|85630.7|85580.7|85629.4|85579.4|85641.5|85591.5|85627.4|85577.4|788
1627615800000|2021-07-30 03:30:00|85629.5|85579.5|85636.1|85586.1|85638.1|85588.1|85628.7|85578.7|759
1627616100000|2021-07-30 03:35:00|85635.9|85585.9|85628.3|85578.3|85637.2|85587.2|85625.1|85575.1|777
1627616400000|2021-07-30 03:40:00|85628.5|85578.5|85636.4|85586.4|85637.8|85587.8|85627.6|85577.6|802
1627616700000|2021-07-30 03:45:00|85636.5|85586.5|85641.9|85591.9|85644.5|85594.5|85635.6|85585.6|726
1627617000000|2021-07-30 03:50:00|85642.4|85592.4|85651|85601|85654.8|85604.8|85640.4|85590.4|684
1627617300000|2021-07-30 03:55:00|85651.1|85601.1|85646.9|85596.9|85661.9|85602|85637.8|85587.8|702
1627617600000|2021-07-30 04:00:00|85647.2|85597.2|85642.6|85592.6|85647.2|85597.2|85638.9|85588.9|419
1627617900000|2021-07-30 04:05:00|85643.4|85593.4|85646.5|85596.5|85650.5|85600.5|85642.2|85592.2|609
1627618200000|2021-07-30 04:10:00|85646.6|85596.6|85639.2|85589.2|85655.6|85605.6|85629.3|85579.3|898
1627618500000|2021-07-30 04:15:00|85639.1|85589.1|85624.6|85574.6|85640.4|85590.4|85590.1|85540.1|1200
1627618800000|2021-07-30 04:20:00|85624.8|85574.8|85631.5|85581.5|85633.2|85583.2|85618|85568|806
1627619100000|2021-07-30 04:25:00|85631.4|85581.4|85659.3|85609.3|85660.9|85610.9|85628.9|85578.9|633
1627619400000|2021-07-30 04:30:00|85658.7|85608.7|85668.9|85618.9|85672.8|85622.8|85655.4|85605.4|579
1627619700000|2021-07-30 04:35:00|85669.8|85619.8|85656.8|85606.8|85673.9|85623.9|85656.3|85606.3|523
1627620000000|2021-07-30 04:40:00|85656.5|85606.5|85655.6|85605.6|85659.2|85609.2|85652.4|85602.4|389
1627620300000|2021-07-30 04:45:00|85655.5|85605.5|85650.8|85600.8|85658.3|85608.3|85649.7|85599.7|453
1627620600000|2021-07-30 04:50:00|85651.1|85601.1|85648.7|85598.7|85651.8|85601.8|85645.3|85595.3|367
1627620900000|2021-07-30 04:55:00|85649|85599|85667.4|85617.4|85667.4|85617.4|85647.7|85597.7|528
1627621200000|2021-07-30 05:00:00|85668.7|85618.7|85678.2|85628.2|85692|85642|85668.1|85618.1|1375
1627621500000|2021-07-30 05:05:00|85677.9|85627.9|85674.6|85624.6|85680.7|85630.7|85669.6|85619.6|1128
1627621800000|2021-07-30 05:10:00|85674.8|85624.8|85682.7|85632.7|85686.5|85636.5|85670.9|85620.9|664
1627622100000|2021-07-30 05:15:00|85682.6|85632.6|85686.4|85636.4|85692.7|85642.7|85679.7|85629.7|826
1627622400000|2021-07-30 05:20:00|85686.3|85636.3|85684|85634|85689.3|85639.3|85683.2|85633.2|1059
1627622700000|2021-07-30 05:25:00|85683.8|85633.8|85688.7|85638.7|85689.4|85639.4|85679.1|85629.1|817
1627623000000|2021-07-30 05:30:00|85688.8|85638.8|85691|85641|85699.5|85649.5|85688|85638|917
1627623300000|2021-07-30 05:35:00|85693.5|85643.5|85701.3|85651.3|85705.4|85655.4|85687.4|85637.4|866
1627623600000|2021-07-30 05:40:00|85701.1|85651.1|85738.4|85688.4|85740.2|85690.2|85694.2|85644.2|847
1627623900000|2021-07-30 05:45:00|85738.5|85688.5|85724.9|85674.9|85749.1|85699.1|85723.9|85673.9|1033
1627624200000|2021-07-30 05:50:00|85725.5|85675.5|85722.4|85672.4|85730.9|85680.9|85722|85672|865
1627624500000|2021-07-30 05:55:00|85722.6|85672.6|85715.1|85665.1|85725|85675|85713.3|85663.3|1033
1627624800000|2021-07-30 06:00:00|85715.4|85665.4|85691.6|85641.6|85715.9|85665.9|85678.6|85638.9|1156
1627625100000|2021-07-30 06:05:00|85691.9|85641.9|85662.1|85612.1|85700.2|85662.1|85646.9|85608.8|1031
1627625400000|2021-07-30 06:10:00|85662.2|85612.2|85649.2|85599.2|85668.7|85631.6|85637|85599.2|1171
1627625700000|2021-07-30 06:15:00|85649.5|85599.5|85687.8|85637.8|85697.4|85658.2|85633.6|85593.6|1099
1627626000000|2021-07-30 06:20:00|85687.2|85637.2|85719.3|85669.3|85722.8|85685.1|85669.3|85630.7|1027
1627626300000|2021-07-30 06:25:00|85719.4|85669.4|85722.3|85697.3|85737.2|85702.2|85696.8|85659.8|1052
1627626600000|2021-07-30 06:30:00|85722.4|85697.4|85747.6|85722.6|85760.3|85726|85713.3|85680.2|1190
1627626900000|2021-07-30 06:35:00|85747.3|85722.3|85758.1|85708.1|85762.7|85724.4|85731.9|85702.1|1286
1627627200000|2021-07-30 06:40:00|85745.3|85720.3|85741|85691|85757.5|85722.9|85711.4|85678.5|1237
1627627500000|2021-07-30 06:45:00|85741.8|85691.8|85723.3|85698.3|85748.5|85711.3|85715.4|85682.3|1135
1627627800000|2021-07-30 06:50:00|85722.7|85697.7|85723.7|85698.7|85740.4|85702.8|85713.3|85678.7|999
1627628100000|2021-07-30 06:55:00|85723.6|85698.6|85718.2|85668.2|85734.6|85701.8|85700.2|85662.8|1340
1627628400000|2021-07-30 07:00:00|85717.9|85667.9|85696.7|85646.7|85725.3|85682.7|85670.7|85622|1569
1627628700000|2021-07-30 07:05:00|85696.6|85646.6|85633.2|85608.2|85699.2|85662.2|85625.7|85588.5|1413
1627629000000|2021-07-30 07:10:00|85632.5|85607.5|85640.1|85615.1|85663.5|85623.9|85625|85600|1457
1627629300000|2021-07-30 07:15:00|85640.3|85615.3|85608|85583|85655.3|85630.3|85593.4|85555.1|1359
1627629600000|2021-07-30 07:20:00|85608.3|85583.3|85603.4|85578.4|85611.9|85586.9|85580.9|85555.9|1369
1627629900000|2021-07-30 07:25:00|85603.3|85578.3|85571.9|85546.9|85605.1|85580.1|85563.8|85538.8|1428
1627630200000|2021-07-30 07:30:00|85571.6|85546.6|85600.4|85575.4|85616.5|85585|85571.1|85544.7|1517
1627630500000|2021-07-30 07:35:00|85600.3|85575.3|85583.8|85558.8|85602.4|85577.4|85581.6|85556.6|1178
1627630800000|2021-07-30 07:40:00|85583.6|85558.6|85574.5|85549.5|85596.3|85571.3|85570.4|85545.4|1117
1627631100000|2021-07-30 07:45:00|85574.4|85549.4|85583.9|85558.9|85587.5|85562.5|85573.7|85548.7|949
1627631400000|2021-07-30 07:50:00|85584|85559|85567.4|85542.4|85606.2|85581.2|85566.6|85541.6|1104
1627631700000|2021-07-30 07:55:00|85571.5|85546.5|85548.5|85498.5|85574.7|85549.7|85516|85475|1201
1627632000000|2021-07-30 08:00:00|85548.2|85498.2|85524.3|85499.3|85559.6|85528.7|85519.9|85487.8|1342
1627632300000|2021-07-30 08:05:00|85524.8|85499.8|85474.5|85449.5|85525.8|85500.8|85472.8|85443.8|1417
1627632600000|2021-07-30 08:10:00|85474.6|85449.6|85490.2|85465.2|85511.8|85478|85466.6|85441.6|1372
1627632900000|2021-07-30 08:15:00|85490.5|85465.5|85487.8|85462.8|85502.3|85477.3|85482.7|85449|1200
1627633200000|2021-07-30 08:20:00|85487.9|85462.9|85480.2|85455.2|85502.7|85475.4|85474|85440.7|1257
1627633500000|2021-07-30 08:25:00|85480.1|85455.1|85485|85460|85509.2|85484.2|85479.2|85454.2|1004
1627633800000|2021-07-30 08:30:00|85484.3|85459.3|85458.7|85433.7|85492.8|85467.8|85453.8|85428.8|1025
1627634100000|2021-07-30 08:35:00|85459.2|85434.2|85433.4|85408.4|85459.2|85434.2|85425.2|85400.2|1164
1627634400000|2021-07-30 08:40:00|85433.3|85408.3|85460.9|85435.9|85470.9|85445.9|85433.3|85408.3|1108
1627634700000|2021-07-30 08:45:00|85462.1|85437.1|85471.4|85446.4|85477|85452|85457.1|85432.1|1041
1627635000000|2021-07-30 08:50:00|85471.3|85446.3|85511.8|85486.8|85514.2|85489.2|85469.8|85432.4|1193
1627635300000|2021-07-30 08:55:00|85511.5|85486.5|85466.2|85416.2|85511.5|85486.5|85449|85411.1|1394
1627635600000|2021-07-30 09:00:00|85465.7|85415.7|85507|85482|85519.1|85484|85465.7|85415.7|1571
1627635900000|2021-07-30 09:05:00|85506.8|85481.8|85507.6|85482.6|85516.4|85488.2|85501.8|85465.7|987
1627636200000|2021-07-30 09:10:00|85508|85483|85499.1|85474.1|85515.3|85490.3|85490.1|85465.1|1224
1627636500000|2021-07-30 09:15:00|85498.1|85473.1|85497.5|85472.5|85504.2|85479.2|85487.8|85462.8|1036
1627636800000|2021-07-30 09:20:00|85497.7|85472.7|85559.1|85534.1|85576.3|85551.3|85492.4|85467.4|1332
1627637100000|2021-07-30 09:25:00|85559.5|85534.5|85559.3|85534.3|85578.8|85553.8|85555.2|85530.2|1249
1627637400000|2021-07-30 09:30:00|85559.4|85534.4|85546.4|85521.4|85559.6|85534.6|85541|85516|1121
1627637700000|2021-07-30 09:35:00|85545.7|85520.7|85560.8|85535.8|85561.4|85536.4|85524|85499|1308
1627638000000|2021-07-30 09:40:00|85560.9|85535.9|85659.2|85609.2|85685.8|85635.8|85556.6|85531.6|1360
1627638300000|2021-07-30 09:45:00|85657.8|85607.8|85669.8|85644.8|85697.2|85649.4|85643.2|85593.2|1284
1627638600000|2021-07-30 09:50:00|85670|85645|85694.1|85644.1|85707.1|85666.7|85668.3|85635.1|1307
1627638900000|2021-07-30 09:55:00|85693.6|85643.6|85724|85699|85730|85705|85693.6|85643.6|1352
1627639200000|2021-07-30 10:00:00|85724.5|85699.5|85731.9|85706.9|85746.6|85719.9|85719.7|85694|1299
1627639500000|2021-07-30 10:05:00|85732|85707|85751.8|85726.8|85753.4|85728.4|85720.9|85695.9|1209
1627639800000|2021-07-30 10:10:00|85751.7|85726.7|85805.9|85780.9|85812.4|85787.4|85750.9|85722.2|1260
1627640100000|2021-07-30 10:15:00|85805.4|85780.4|85776.6|85751.6|85815|85790|85774.3|85749.3|1382
1627640400000|2021-07-30 10:20:00|85776.1|85751.1|85760|85735|85776.8|85751.8|85758.8|85733.8|1257
1627640700000|2021-07-30 10:25:00|85759.3|85734.3|85721.1|85696.1|85759.7|85734.7|85720.2|85695.2|1240
1627641000000|2021-07-30 10:30:00|85721|85696|85700.8|85675.8|85725.7|85700.7|85699.6|85674.6|1011
1627641300000|2021-07-30 10:35:00|85700.6|85675.6|85650.1|85625.1|85702.9|85677.9|85649.1|85624.1|1266
1627641600000|2021-07-30 10:40:00|85650|85625|85654.8|85629.8|85662|85637|85639.3|85606.7|1394
1627641900000|2021-07-30 10:45:00|85655.1|85630.1|85643.3|85618.3|85661.8|85636.8|85636|85611|1285
1627642200000|2021-07-30 10:50:00|85644.2|85619.2|85635.3|85610.3|85644.6|85619.6|85618.3|85587.6|1224
1627642500000|2021-07-30 10:55:00|85635.1|85610.1|85660.1|85635.1|85692|85667|85634.3|85596.9|1631
1627642800000|2021-07-30 11:00:00|85660.8|85635.8|85654.1|85629.1|85682.9|85657.9|85635.9|85601.5|1715
1627643100000|2021-07-30 11:05:00|85653.5|85628.5|85642|85617|85655.3|85630.3|85619.2|85583.8|1433
1627643400000|2021-07-30 11:10:00|85641.6|85616.6|85621.7|85596.7|85641.6|85616.6|85614.1|85589.1|1275
1627643700000|2021-07-30 11:15:00|85621.4|85596.4|85630.1|85605.1|85639.2|85614.2|85621.4|85596.4|1093
1627644000000|2021-07-30 11:20:00|85630.2|85605.2|85637.1|85612.1|85654.2|85629.2|85624.9|85599.9|1161
1627644300000|2021-07-30 11:25:00|85636.8|85611.8|85647.5|85622.5|85668|85643|85635.9|85610.9|961
1627644600000|2021-07-30 11:30:00|85647.4|85622.4|85723.1|85698.1|85726|85701|85641.4|85616.4|1347
1627644900000|2021-07-30 11:35:00|85723|85698|85712.1|85687.1|85723|85698|85699.4|85668.5|1147
1627645200000|2021-07-30 11:40:00|85711.9|85686.9|85704.2|85679.2|85735.2|85710.2|85696.3|85671.3|1296
1627645500000|2021-07-30 11:45:00|85704|85679|85721|85696|85755.7|85718.5|85699.2|85674.2|1109
1627645800000|2021-07-30 11:50:00|85721.5|85696.5|85693.7|85668.7|85723.3|85698.3|85680.5|85655.5|1193
1627646100000|2021-07-30 11:55:00|85693.9|85668.9|85734.5|85709.5|85746.7|85721.7|85689.5|85664.5|1536
1627646400000|2021-07-30 12:00:00|85734.7|85709.7|85736.3|85711.3|85768.1|85735.3|85717.7|85692.7|1290
1627646700000|2021-07-30 12:05:00|85737.1|85712.1|85706.9|85681.9|85740|85715|85697|85672|1183
1627647000000|2021-07-30 12:10:00|85706.7|85681.7|85679.4|85654.4|85707.9|85682.9|85670.1|85637|1142
1627647300000|2021-07-30 12:15:00|85679.7|85654.7|85661.4|85636.4|85699.7|85674.7|85658.6|85633.6|1134
1627647600000|2021-07-30 12:20:00|85658.8|85633.8|85641.8|85616.8|85664.8|85639.8|85635.6|85610.6|1263
1627647900000|2021-07-30 12:25:00|85641.9|85616.9|85629.4|85579.4|85645.8|85620.8|85606.6|85569.7|1141
1627648200000|2021-07-30 12:30:00|85631.5|85581.5|85644.6|85619.6|85648.5|85621|85603.3|85556.8|1614
1627648500000|2021-07-30 12:35:00|85644.2|85619.2|85665|85640|85666.5|85641.5|85636.3|85611.3|1333
1627648800000|2021-07-30 12:40:00|85664.7|85639.7|85636.9|85611.9|85668.9|85643.9|85633.2|85608.2|1160
1627649100000|2021-07-30 12:45:00|85636.7|85611.7|85690.2|85665.2|85694.4|85669.4|85634.1|85609.1|1202
1627649400000|2021-07-30 12:50:00|85690.3|85665.3|85704.7|85679.7|85720.7|85695.7|85689.9|85663.8|1356
1627649700000|2021-07-30 12:55:00|85705.1|85680.1|85702.8|85677.8|85716.2|85689.2|85686|85661|1347
1627650000000|2021-07-30 13:00:00|85703.1|85678.1|85694.1|85669.1|85713.5|85688.5|85659.7|85634.7|1463
1627650300000|2021-07-30 13:05:00|85694.2|85669.2|85724.7|85699.7|85741.5|85716.5|85693.1|85668.1|1501
1627650600000|2021-07-30 13:10:00|85724|85699|85714|85689|85724.8|85699.8|85662.6|85637.6|1506
1627650900000|2021-07-30 13:15:00|85711.1|85686.1|85672.8|85647.8|85714.7|85689.7|85653.5|85628.5|1323
1627651200000|2021-07-30 13:20:00|85671.7|85646.7|85650|85625|85692.4|85655.2|85636|85611|1084
1627651500000|2021-07-30 13:25:00|85649.9|85624.9|85677.1|85652.1|85683.2|85658.2|85639.5|85614.5|983
1627651800000|2021-07-30 13:30:00|85677.5|85652.5|85647.2|85622.2|85683.8|85658.8|85637.4|85612.4|1115
1627652100000|2021-07-30 13:35:00|85646.9|85621.9|85698.1|85673.1|85711.3|85686.3|85643.6|85618.6|1102
1627652400000|2021-07-30 13:40:00|85699.3|85674.3|85644.2|85619.2|85699.7|85674.7|85636.5|85611.5|1066
1627652700000|2021-07-30 13:45:00|85643.6|85618.6|85611.4|85586.4|85647.3|85622.3|85607.9|85582.9|1027
1627653000000|2021-07-30 13:50:00|85610.8|85585.8|85617.6|85592.6|85638.2|85613.2|85606.8|85581.8|1035
1627653300000|2021-07-30 13:55:00|85618.2|85593.2|85697.5|85647.5|85697.5|85658|85608.1|85583.1|997
1627653600000|2021-07-30 14:00:00|85697.4|85647.4|85701.8|85676.8|85738.4|85713.4|85667.6|85640.3|1075
1627653900000|2021-07-30 14:05:00|85701.6|85676.6|85646.4|85621.4|85735.8|85710.8|85623.5|85598.5|1069
1627654200000|2021-07-30 14:10:00|85646.7|85621.7|85711.2|85686.2|85728.6|85703.6|85645.9|85620.9|1017
1627654500000|2021-07-30 14:15:00|85711.9|85686.9|85809.4|85784.4|85811.2|85786.2|85709|85684|1048
1627654800000|2021-07-30 14:20:00|85810.6|85785.6|85785.7|85760.7|85846.2|85821.2|85782.8|85757.8|1118
1627655100000|2021-07-30 14:25:00|85786.3|85761.3|85853.1|85828.1|85858.3|85833.3|85786.3|85761.3|1105
1627655400000|2021-07-30 14:30:00|85851|85826|85893.7|85868.7|85924.5|85899.5|85836.9|85811.9|1170
1627655700000|2021-07-30 14:35:00|85897|85872|85882.1|85857.1|85934.1|85909.1|85877.8|85852.8|1118
1627656000000|2021-07-30 14:40:00|85881.6|85856.6|85876.6|85851.6|85906.3|85881.3|85844.1|85808.6|1114
1627656300000|2021-07-30 14:45:00|85876.4|85851.4|85935.9|85910.9|85936.2|85911.2|85873.7|85844.3|1067
1627656600000|2021-07-30 14:50:00|85933.6|85908.6|85930.1|85880.1|85958.4|85909.1|85890.8|85849.5|1124
1627656900000|2021-07-30 14:55:00|85929.8|85879.8|86028.1|86003.1|86122.2|86081|85929.8|85879.8|1261
1627657200000|2021-07-30 15:00:00|86039.3|85989.3|85964.7|85914.7|86075.7|86039|85958.2|85908.2|1467
1627657500000|2021-07-30 15:05:00|85965.4|85915.4|85932.9|85907.9|85996.1|85946.1|85930|85894.5|1638
1627657800000|2021-07-30 15:10:00|85932.5|85907.5|86005.1|85980.1|86035.4|85987.2|85930|85893.3|1623
1627658100000|2021-07-30 15:15:00|86003.9|85978.9|86012.7|85962.7|86040|85998.7|85997.3|85947.3|1599
1627658400000|2021-07-30 15:20:00|86013.3|85963.3|85980.6|85955.6|86032.6|85982.6|85980.1|85939.9|1363
1627658700000|2021-07-30 15:25:00|85981|85956|86017.3|85992.3|86033.2|85997.4|85961.8|85924|1313
1627659000000|2021-07-30 15:30:00|86016.2|85991.2|86012.6|85987.6|86029|85993.2|85978|85940.9|1483
1627659300000|2021-07-30 15:35:00|86013|85988|86004|85954|86024.4|85990.1|85985.9|85946.5|1418
1627659600000|2021-07-30 15:40:00|86003.9|85953.9|85978.4|85953.4|86004.7|85969.1|85975.7|85944.5|1076
1627659900000|2021-07-30 15:45:00|85978.6|85953.6|85951.3|85926.3|85993|85963.2|85948.7|85915.9|1200
1627660200000|2021-07-30 15:50:00|85965.1|85915.1|85959.7|85934.7|85968.9|85939|85946.4|85911.7|1123
1627660500000|2021-07-30 15:55:00|85959.6|85934.6|85929.3|85904.3|85967.8|85941.6|85922.2|85882.9|1225
1627660800000|2021-07-30 16:00:00|85928.8|85903.8|86003.3|85953.3|86004|85954|85927|85889.5|1264
1627661100000|2021-07-30 16:05:00|86003|85953|85992.5|85967.5|86011|85968.7|85978.3|85939.7|1073
1627661400000|2021-07-30 16:10:00|85992.4|85967.4|85976.5|85951.5|85999.1|85967.4|85974.3|85938.7|944
1627661700000|2021-07-30 16:15:00|85976.6|85951.6|85982|85932|85991.9|85956.4|85955.5|85917.9|1148
1627662000000|2021-07-30 16:20:00|85981.9|85931.9|85992.1|85967.1|86006.5|85969|85963.8|85926|1439
1627662300000|2021-07-30 16:25:00|85992.3|85967.3|86025.8|86000.8|86042.4|86007.4|85989.1|85950.5|1864
1627662600000|2021-07-30 16:30:00|86025.9|86000.9|86039.9|85989.9|86076.2|86039.1|86023.7|85981.6|1436
1627662900000|2021-07-30 16:35:00|86039.8|85989.8|86006.5|85981.5|86046.7|86009.4|86006.5|85970.5|1063
1627663200000|2021-07-30 16:40:00|86006.8|85981.8|86001.1|85976.1|86018.6|85983.4|85998.9|85960|924
1627663500000|2021-07-30 16:45:00|86001.3|85976.3|85991.3|85966.3|86008.8|85977.3|85985.9|85950.2|776
1627663800000|2021-07-30 16:50:00|85991.8|85966.8|85995.5|85970.5|86011.3|85976.1|85984.9|85951.1|949
1627664100000|2021-07-30 16:55:00|85995.4|85970.4|86010.9|85985.9|86026.3|85989.4|85979.2|85936.5|1248
1627664400000|2021-07-30 17:00:00|86010.6|85985.6|86048.5|85998.5|86073.3|86033.2|86010.3|85976.2|1264
1627664700000|2021-07-30 17:05:00|86048.9|85998.9|86069.8|86019.8|86072.1|86022.1|86029|85991.1|1139
1627665000000|2021-07-30 17:10:00|86069.9|86019.9|86052.7|86002.7|86073|86028.3|86050.1|86000.8|1172
1627665300000|2021-07-30 17:15:00|86052.6|86002.6|86066.3|86016.3|86074.4|86036.7|86048.8|85998.8|1026
1627665600000|2021-07-30 17:20:00|86066.9|86016.9|86016.5|85966.5|86068.3|86032.8|85983.9|85941.8|1234
1627665900000|2021-07-30 17:25:00|86016.9|85966.9|86023.1|85973.1|86030.7|85980.7|86016.1|85966.1|1078
1627666200000|2021-07-30 17:30:00|86023.4|85973.4|86038.1|85988.1|86039.2|85989.2|86022.7|85972.7|1005
1627666500000|2021-07-30 17:35:00|86037.8|85987.8|86026.4|85976.4|86050.3|86000.3|86025.6|85975.6|1041
1627666800000|2021-07-30 17:40:00|86026.7|85976.7|86020.4|85970.4|86027.2|85977.2|86014.1|85964.1|876
1627667100000|2021-07-30 17:45:00|86020|85970|86020.3|85970.3|86023|85973|86012.3|85962.3|855
1627667400000|2021-07-30 17:50:00|86020.6|85970.6|86000.4|85950.4|86021.2|85971.2|85992.1|85948.8|951
1627667700000|2021-07-30 17:55:00|86000.2|85950.2|86010.1|85960.1|86011.5|85961.5|85994.1|85944.1|976
1627668000000|2021-07-30 18:00:00|86012.8|85962.8|86013|85963|86019.1|85975.8|85993.4|85950.5|930
1627668300000|2021-07-30 18:05:00|86012.7|85962.7|86020.7|85970.7|86022.8|85981.5|86003.9|85962|789
1627668600000|2021-07-30 18:10:00|86020.5|85970.5|86033.4|85983.4|86034.8|85984.8|86016|85966|916
1627668900000|2021-07-30 18:15:00|86033.3|85983.3|86058.6|86008.6|86066.8|86016.8|86028.1|85978.1|998
1627669200000|2021-07-30 18:20:00|86058.8|86008.8|86070.8|86020.8|86074.9|86024.9|86055.6|86005.6|998
1627669500000|2021-07-30 18:25:00|86070.9|86020.9|86105|86055|86105.6|86055.6|86063.2|86013.2|1097
1627669800000|2021-07-30 18:30:00|86104.9|86054.9|86124.2|86074.2|86128|86083.4|86102.4|86052.4|1132
1627670100000|2021-07-30 18:35:00|86124.6|86074.6|86154.2|86104.2|86155.9|86117.9|86124|86074|1023
1627670400000|2021-07-30 18:40:00|86154.4|86104.4|86127.9|86077.9|86154.9|86104.9|86123.7|86073.7|1113
1627670700000|2021-07-30 18:45:00|86128.7|86078.7|86099.1|86049.1|86129.2|86079.2|86095|86045|1088
1627671000000|2021-07-30 18:50:00|86098.7|86048.7|86089.1|86039.1|86102.6|86063.8|86086.2|86036.5|913
1627671300000|2021-07-30 18:55:00|86090.3|86040.3|86097.5|86047.5|86097.9|86049.3|86066|86023.3|1500
1627671600000|2021-07-30 19:00:00|86098.2|86048.2|86116.1|86066.1|86125|86075|86090.1|86040.1|1492
1627671900000|2021-07-30 19:05:00|86117.3|86067.3|86103.8|86053.8|86120.8|86070.8|86099.2|86049.2|1055
1627672200000|2021-07-30 19:10:00|86104.5|86054.5|86115.2|86065.2|86122.3|86072.3|86099.6|86049.6|1112
1627672500000|2021-07-30 19:15:00|86115.3|86065.3|86111.7|86061.7|86121|86071|86108.4|86058.4|798
1627672800000|2021-07-30 19:20:00|86111.8|86061.8|86107.8|86057.8|86112|86062|86103.8|86053.8|874
1627673100000|2021-07-30 19:25:00|86108.3|86058.3|86092.9|86042.9|86108.7|86058.7|86088.2|86038.2|1110
1627673400000|2021-07-30 19:30:00|86093.1|86043.1|86094.1|86044.1|86100.7|86050.7|86089.7|86039.7|856
1627673700000|2021-07-30 19:35:00|86093.3|86043.3|86110|86060|86112.5|86062.5|86090.7|86040.7|804
1627674000000|2021-07-30 19:40:00|86109.5|86059.5|86112.1|86062.1|86114.9|86077.2|86097|86057.9|659
1627674300000|2021-07-30 19:45:00|86111.9|86061.9|86110.2|86060.2|86114.7|86072.6|86097.5|86053.1|776
1627674600000|2021-07-30 19:50:00|86109.9|86059.9|86109.4|86059.4|86116.1|86066.1|86104.9|86054.9|888
1627674900000|2021-07-30 19:55:00|86109.5|86059.5|86110.4|86060.4|86112.6|86062.6|86097.6|86047.6|1283
1627675200000|2021-07-30 20:00:00|86109.9|86059.9|86095.9|86045.9|86118.5|86068.5|86092.7|86042.7|1499
1627675500000|2021-07-30 20:05:00|86095.8|86045.8|86104.4|86054.4|86108.3|86058.3|86095.3|86045.3|1010
1627675800000|2021-07-30 20:10:00|86104.5|86054.5|86107.7|86057.7|86115.1|86065.1|86102.9|86052.9|713
1627676100000|2021-07-30 20:15:00|86107.9|86057.9|86074|86024|86108|86058|86058.2|85990.9|1070
1627676400000|2021-07-30 20:20:00|86074.2|86024.2|86062.4|86012.4|86076.1|86026.1|86059.8|86009.8|522
1627676700000|2021-07-30 20:25:00|86062.5|86012.5|86069.3|86019.3|86077|86027|86058.7|86008.7|985
1627677000000|2021-07-30 20:30:00|86069.1|86019.1|86067.1|86017.1|86082.6|86032.6|86062.1|86012.1|1434
1627677300000|2021-07-30 20:35:00|86067.8|86017.8|86030|85980|86075.1|86025.1|86029.1|85978.3|1192
1627677600000|2021-07-30 20:40:00|86031|85981|86020.6|85970.6|86041.3|85991.3|86020.6|85970.6|1333
1627677900000|2021-07-30 20:45:00|86020.9|85970.9|86027.3|85923.3|86187.3|86083.3|86013.2|85922.5|1642
1627678200000|2021-07-30 20:50:00|86027.5|85923.5|86030.3|85980.3|86064.7|85994.6|85993.5|85889.5|1298
1627678500000|2021-07-30 20:55:00|86030.6|85980.6|86001.6|85897.6|86062|85980.6|85916.5|85812.5|410
1627848000000|2021-08-01 20:00:00|85986.2|85862.2|85986.2|85862.2|85986.2|85862.2|85986.2|85862.2|1
1627851600000|2021-08-01 21:00:00|86041.5|85912.5|86041.4|85912.4|86041.5|85912.5|86041.4|85912.4|2
1627851900000|2021-08-01 21:05:00|86040.7|85911.7|86039.6|85910.6|86040.7|85911.7|86039.6|85910.6|6
1627852200000|2021-08-01 21:10:00|86004.7|85875.7|86029.4|85900.4|86029.4|85900.4|86002.4|85873.4|16
1627852500000|2021-08-01 21:15:00|86029.3|85900.3|86010.4|85881.4|86029.3|85900.3|86005.9|85876.9|7
1627852800000|2021-08-01 21:20:00|86017.1|85888.1|86019.4|85890.4|86030.9|85901.9|86017.1|85888.1|15
1627853100000|2021-08-01 21:25:00|86011.4|85882.4|86019.4|85890.4|86037.5|85908.5|86011.4|85882.4|8
1627853400000|2021-08-01 21:30:00|86018.8|85889.8|86029.2|85900.2|86029.3|85900.3|86018.1|85889.1|24
1627853700000|2021-08-01 21:35:00|86022.5|85893.5|86022.4|85893.4|86022.5|85893.5|86022.4|85893.4|2
1627854000000|2021-08-01 21:40:00|86023.4|85894.4|86027.7|85898.7|86049.9|85920.9|86023|85894|18
1627854300000|2021-08-01 21:45:00|86040.8|85911.8|86046.3|85917.3|86049|85920|86020.4|85891.4|69
1627854600000|2021-08-01 21:50:00|86025.4|85896.4|86040.1|85911.1|86042|85913|86025.4|85896.4|24
1627854900000|2021-08-01 21:55:00|86071.8|85942.8|86024.9|85920.9|86082.4|85953.4|86000.7|85896.7|61
1627855200000|2021-08-01 22:00:00|86008.3|85904.3|86063.9|85959.9|86084.7|85980.7|86007.6|85903.6|1103
1627855500000|2021-08-01 22:05:00|86064.1|85960.1|86036.9|85932.9|86097.4|85993.4|86010.1|85906.1|1155
1627855800000|2021-08-01 22:10:00|86036.5|85932.5|86067.6|85969|86090.4|86002.3|86036.5|85932.5|1102
1627856100000|2021-08-01 22:15:00|86068.6|85972|86062|85962.6|86086.1|85996.9|86035.8|85937.9|942
1627856400000|2021-08-01 22:20:00|86061.5|85958|86056.3|85957|86069.2|85994.6|86044.6|85943.2|1039
1627856700000|2021-08-01 22:25:00|86055|85957.1|86053.2|85949.2|86075.9|85984.3|86040.6|85936.6|1175
1627857000000|2021-08-01 22:30:00|86054.4|85950.4|86065|85961|86068.9|86008|86038.8|85936.3|1046
1627857300000|2021-08-01 22:35:00|86061.3|85959.4|86041.3|85949.5|86068.2|85974.5|86030.5|85926.5|1217
1627857600000|2021-08-01 22:40:00|86041.9|85945.4|86032|85982|86090.6|86015.2|86026|85932.8|959
1627857900000|2021-08-01 22:45:00|86031.5|85981.5|86013.4|85910.9|86073.6|85988.1|85999.5|85899.6|920
1627858200000|2021-08-01 22:50:00|86012|85910.7|86007.9|85903.9|86023.3|85926.9|85995.3|85895|1187
1627858500000|2021-08-01 22:55:00|86004.2|85914.1|86010.7|85906.7|86024.4|85929.7|85991.7|85892.2|942
1627858800000|2021-08-01 23:00:00|86012.4|85908.4|86026.7|85923.2|86039.9|85945.4|85988.9|85886.5|1152
1627859100000|2021-08-01 23:05:00|86026.4|85922.9|86025.6|85926.2|86041|85953.7|86011.9|85913.9|996
1627859400000|2021-08-01 23:10:00|86025.8|85926.4|86031.6|85936.4|86047.6|85961.1|86004.7|85900.7|1453
1627859700000|2021-08-01 23:15:00|86031.4|85935.3|86040.3|85942.7|86049.5|85967.4|86024.9|85931.3|981
1627860000000|2021-08-01 23:20:00|86041.1|85941.5|86043.9|85939.9|86057.1|85970.1|86030|85932.3|850
1627860300000|2021-08-01 23:25:00|86042.6|85942.8|86043.1|85944.5|86049.7|85963|86026.6|85925.5|802
1627860600000|2021-08-01 23:30:00|86038.9|85945.7|86036.4|85947.7|86062|85980|86024.1|85920.1|713
1627860900000|2021-08-01 23:35:00|86039.4|85949.3|86032.2|85928.2|86052.3|85971.5|86021.5|85924.2|756
1627861200000|2021-08-01 23:40:00|86032.3|85928.3|86039|85935|86042.9|85958.9|86020.9|85919.4|917
1627861500000|2021-08-01 23:45:00|86038.9|85934.9|86028.7|85978.7|86076.6|85985.5|85981.7|85917.2|865
1627861800000|2021-08-01 23:50:00|86028.5|85978.5|86032|85982|86040.7|85990.7|86015.4|85950.9|1408
1627862100000|2021-08-01 23:55:00|86031.1|85981.1|86014.4|85964.4|86032.5|85982.5|86004.2|85945.1|1950
1627862400000|2021-08-02 00:00:00|86014.9|85964.9|86014.6|85964.6|86035.4|85985.4|86005.8|85948.2|1032
1627862700000|2021-08-02 00:05:00|86015.6|85965.6|86020.3|85970.3|86035.1|85985.1|85978.1|85922.6|919
1627863000000|2021-08-02 00:10:00|86021|85971|86012.9|85962.9|86027.5|85977.5|86001.6|85951.6|918
1627863300000|2021-08-02 00:15:00|86010.2|85960.2|86002.4|85952.4|86012.6|85962.6|85984.7|85934.7|937
1627863600000|2021-08-02 00:20:00|86001.8|85951.8|85996.7|85946.7|86010.1|85960.1|85987.9|85931.9|796
1627863900000|2021-08-02 00:25:00|85996.4|85946.4|86001.6|85951.6|86009.6|85954.8|85986.1|85920.8|611
1627864200000|2021-08-02 00:30:00|86000.8|85950.8|85996.2|85946.2|86028.9|85978.9|85945.7|85891.6|1291
1627864500000|2021-08-02 00:35:00|86003.8|85953.8|85988.4|85938.4|86015.8|85965.8|85979.4|85929.4|730
1627864800000|2021-08-02 00:40:00|85988.3|85938.3|85990.4|85940.4|85992.2|85942.2|85985|85935|583
1627865100000|2021-08-02 00:45:00|85989.7|85939.7|86075.3|86025.3|86096.8|86040.6|85982.2|85932.2|895
1627865400000|2021-08-02 00:50:00|86074.7|86024.7|86018.1|85968.1|86080.4|86030.4|85990.1|85940.1|1562
1627865700000|2021-08-02 00:55:00|86018.9|85968.9|85978.6|85928.6|86025.5|85975.5|85976.5|85926.5|1129
1627866000000|2021-08-02 01:00:00|85979.9|85929.9|85972.7|85922.7|85980.8|85930.8|85969.8|85919.8|971
1627866300000|2021-08-02 01:05:00|85972.8|85922.8|85990.7|85940.7|85998|85948|85969.7|85919.7|891
1627866600000|2021-08-02 01:10:00|85991.3|85941.3|85986.3|85936.3|86016.9|85966.9|85984.1|85934.1|925
1627866900000|2021-08-02 01:15:00|85985.9|85935.9|85990.5|85940.5|86004.6|85954.6|85985.5|85935.5|1011
1627867200000|2021-08-02 01:20:00|85990.3|85940.3|86009|85959|86019|85969|85986.4|85936.4|917
1627867500000|2021-08-02 01:25:00|86009.4|85959.4|86057.5|86007.5|86058.1|86008.1|85998.2|85948.2|921
1627867800000|2021-08-02 01:30:00|86057.8|86007.8|86059.7|86009.7|86087.6|86037.6|86055.8|86005.8|1127
1627868100000|2021-08-02 01:35:00|86060.1|86010.1|86058.4|86008.4|86074.5|86024.5|86015.6|85965.6|1224
1627868400000|2021-08-02 01:40:00|86058.2|86008.2|86056.4|86006.4|86078|86028|86009.7|85959.7|1042
1627868700000|2021-08-02 01:45:00|86057.3|86007.3|86093|86043|86105.6|86055.6|86052.1|86002.1|1193
1627869000000|2021-08-02 01:50:00|86093.1|86043.1|86099|86049|86105.2|86055.2|86091.5|86041.5|1078
1627869300000|2021-08-02 01:55:00|86101.5|86051.5|86087.4|86037.4|86102.9|86052.9|86078.2|86028.2|883
1627869600000|2021-08-02 02:00:00|86087.3|86037.3|86102.6|86052.6|86105.4|86055.4|86082.9|86032.9|1090
1627869900000|2021-08-02 02:05:00|86103|86053|86109.3|86059.3|86122.7|86072.7|86099.5|86049.5|1059
1627870200000|2021-08-02 02:10:00|86109.8|86059.8|86094.9|86044.9|86110.6|86060.6|86087|86037|1042
1627870500000|2021-08-02 02:15:00|86094.8|86044.8|86094.1|86044.1|86102.5|86052.5|86089.1|86039.1|884
1627870800000|2021-08-02 02:20:00|86094.5|86044.5|86072.2|86022.2|86095.1|86045.1|86071.2|86021.2|775
1627871100000|2021-08-02 02:25:00|86071.9|86021.9|86065|86015|86076.1|86026.1|86064.2|86014.2|801
1627871400000|2021-08-02 02:30:00|86065.1|86015.1|86072.6|86022.6|86073.8|86023.8|86058.9|86008.9|719
1627871700000|2021-08-02 02:35:00|86072.5|86022.5|86050.7|86000.7|86072.5|86022.5|86048.7|85998.7|782
1627872000000|2021-08-02 02:40:00|86050.4|86000.4|86047.3|85997.3|86051.5|86001.5|86038.3|85988.3|712
1627872300000|2021-08-02 02:45:00|86047.2|85997.2|86038.6|85988.6|86047.2|85997.2|86035|85985|762
1627872600000|2021-08-02 02:50:00|86038.7|85988.7|86037.1|85987.1|86046.1|85996.1|86033.6|85983.6|793
1627872900000|2021-08-02 02:55:00|86037|85987|86026.7|85976.7|86038.3|85988.3|86023.9|85973.9|698
1627873200000|2021-08-02 03:00:00|86027|85977|86033.3|85983.3|86042.3|85992.3|86023.6|85973.6|743
1627873500000|2021-08-02 03:05:00|86033.2|85983.2|86028.5|85978.5|86033.2|85983.2|86019.2|85969.2|552
1627873800000|2021-08-02 03:10:00|86028.2|85978.2|85994.9|85944.9|86029.1|85979.1|85992.9|85942.9|719
1627874100000|2021-08-02 03:15:00|85994.8|85944.8|85992.4|85942.4|85998.1|85948.1|85990.3|85940.3|545
1627874400000|2021-08-02 03:20:00|85992.5|85942.5|85991.5|85941.5|85999.8|85949.8|85987|85937|677
1627874700000|2021-08-02 03:25:00|85990.9|85940.9|85994.2|85944.2|85997.7|85947.7|85989|85939|595
1627875000000|2021-08-02 03:30:00|85994.4|85944.4|85994|85944|85995.8|85945.8|85984.5|85934.5|625
1627875300000|2021-08-02 03:35:00|85993.8|85943.8|85991.8|85941.8|86002.2|85952.2|85982.9|85928.1|617
1627875600000|2021-08-02 03:40:00|85991.4|85941.4|85986.9|85936.9|85995|85945|85982.7|85932.7|668
1627875900000|2021-08-02 03:45:00|85987.2|85937.2|85990.1|85940.1|85992.5|85942.5|85983.1|85933.1|502
1627876200000|2021-08-02 03:50:00|85990.8|85940.8|86005.7|85955.7|86007.3|85957.3|85983|85933|563
1627876500000|2021-08-02 03:55:00|86005.3|85955.3|86000.5|85950.5|86011.1|85961.1|85999.3|85949.3|525
1627876800000|2021-08-02 04:00:00|86000.8|85950.8|85991|85941|86001.2|85951.2|85990.5|85940.5|454
1627877100000|2021-08-02 04:05:00|85990.8|85940.8|86012.8|85962.8|86016.4|85966.4|85990.1|85940.1|513
1627877400000|2021-08-02 04:10:00|86013|85963|86009.1|85959.1|86013.4|85963.4|86003|85953|528
1627877700000|2021-08-02 04:15:00|86009.3|85959.3|86002.3|85952.3|86011.6|85961.6|86001.1|85951.1|590
1627878000000|2021-08-02 04:20:00|86001.9|85951.9|86011|85961|86011.7|85961.7|85997.5|85947.5|686
1627878300000|2021-08-02 04:25:00|86010.9|85960.9|86003.8|85953.8|86015.5|85965.5|85997.2|85947.2|489
1627878600000|2021-08-02 04:30:00|86004.4|85954.4|86012|85962|86012.8|85962.8|86000.3|85950.3|503
1627878900000|2021-08-02 04:35:00|86013.1|85963.1|86006.5|85956.5|86013.1|85963.1|85992.1|85942.1|522
1627879200000|2021-08-02 04:40:00|86006.7|85956.7|86006.7|85956.7|86011.5|85961.5|86004.9|85954.9|524
1627879500000|2021-08-02 04:45:00|86007|85957|86002.6|85952.6|86010.2|85960.2|86000.1|85950.1|520
1627879800000|2021-08-02 04:50:00|86003.1|85953.1|86002.6|85952.6|86009.3|85959.3|85997.4|85947.4|479
1627880100000|2021-08-02 04:55:00|86002.7|85952.7|86011|85961|86012.4|85962.4|85999.6|85949.6|517
1627880400000|2021-08-02 05:00:00|86011.1|85961.1|86021.6|85971.6|86024.8|85974.8|86009.9|85959.9|1682
1627880700000|2021-08-02 05:05:00|86021.3|85971.3|86035.9|85985.9|86037.5|85987.5|86014.5|85964.5|1685
1627881000000|2021-08-02 05:10:00|86035.5|85985.5|86034.6|85984.6|86037.7|85987.7|86027.9|85977.9|1520
1627881300000|2021-08-02 05:15:00|86034.9|85984.9|86045.1|85995.1|86047.7|85997.7|86032.7|85982.7|863
1627881600000|2021-08-02 05:20:00|86044.7|85994.7|86007.6|85957.6|86046.5|85996.5|86007.6|85957.6|1193
1627881900000|2021-08-02 05:25:00|86006.2|85956.2|86012.1|85962.1|86022.3|85972.3|86004.1|85954.1|1136
1627882200000|2021-08-02 05:30:00|86009.5|85959.5|86040.6|85990.6|86049.3|85999.3|86000.5|85950.5|1225
1627882500000|2021-08-02 05:35:00|86040.5|85990.5|86035.5|85985.5|86044.4|85994.4|86013.5|85963.5|1534
1627882800000|2021-08-02 05:40:00|86035|85985|86023.9|85973.9|86040.9|85990.9|86013.7|85963.7|1437
1627883100000|2021-08-02 05:45:00|86024.7|85974.7|86003.2|85953.2|86026.8|85976.8|85981.7|85931.7|1170
1627883400000|2021-08-02 05:50:00|86003.7|85953.7|86028.8|85978.8|86038.1|85988.1|85985.6|85935.6|1467
1627883700000|2021-08-02 05:55:00|86028.9|85978.9|86043|85993|86052.1|86002.1|86023.5|85973.5|1058
1627884000000|2021-08-02 06:00:00|86043.2|85993.2|86040|85990|86064.2|86023.5|86039|85989|1267
1627884300000|2021-08-02 06:05:00|86040.1|85990.1|86006.7|85956.7|86040.3|85990.6|85994.4|85956|1083
1627884600000|2021-08-02 06:10:00|86006.8|85956.8|85987|85937|86010.6|85963|85971.7|85933.6|1189
1627884900000|2021-08-02 06:15:00|85986.6|85936.6|85971|85946|85993.5|85955.2|85964.3|85926.7|1085
1627885200000|2021-08-02 06:20:00|85970.4|85945.4|86000.7|85950.7|86002.8|85964.4|85967.9|85930.1|1280
1627885500000|2021-08-02 06:25:00|86000.1|85950.1|86011.8|85961.8|86023|85990|85986.3|85949.8|1385
1627885800000|2021-08-02 06:30:00|86009.2|85959.2|86038.6|85988.6|86049.5|85999.7|85994.6|85957.3|1360
1627886100000|2021-08-02 06:35:00|86038.4|85988.4|86067.4|86042.4|86079.4|86043.3|86026.4|85987.8|1321
1627886400000|2021-08-02 06:40:00|86067.6|86042.6|86057.8|86032.8|86081.3|86043.1|86053.5|86020.5|1145
1627886700000|2021-08-02 06:45:00|86057.7|86032.7|86059.7|86009.7|86081.3|86043.7|86052.6|86008.9|1041
1627887000000|2021-08-02 06:50:00|86059.8|86009.8|86083.2|86058.2|86096|86071|86052.6|86007|1059
1627887300000|2021-08-02 06:55:00|86083.7|86058.7|85970.9|85920.9|86084.4|86059.4|85941.4|85910|1972
1627887600000|2021-08-02 07:00:00|85970.8|85920.8|85880.5|85855.5|85983.9|85942.4|85871.5|85832.9|1751
1627887900000|2021-08-02 07:05:00|85880.8|85855.8|85923.4|85898.4|85936.2|85900.9|85867.7|85840.7|1516
1627888200000|2021-08-02 07:10:00|85923.3|85898.3|85925.2|85900.2|85948.2|85923.2|85898.8|85873.8|1303
1627888500000|2021-08-02 07:15:00|85925.3|85900.3|85932.2|85907.2|85937.4|85908|85885.6|85804.7|1129
1627888800000|2021-08-02 07:20:00|85932.4|85907.4|85887.7|85862.7|85935.5|85909.1|85880.4|85855.4|1137
1627889100000|2021-08-02 07:25:00|85887.6|85862.6|85878.3|85853.3|85892|85867|85862.5|85827.7|1093
1627889400000|2021-08-02 07:30:00|85878.4|85853.4|85871.8|85846.8|85884.6|85859.6|85868.2|85843.2|1031
1627889700000|2021-08-02 07:35:00|85871.7|85846.7|85877.8|85852.8|85891|85866|85869.1|85844.1|1055
1627890000000|2021-08-02 07:40:00|85877.9|85852.9|85908|85858|85909.4|85871.4|85868.3|85843.3|974
1627890300000|2021-08-02 07:45:00|85907.4|85857.4|85873.1|85823.1|85908|85867.2|85844.3|85809.3|1121
1627890600000|2021-08-02 07:50:00|85874.5|85824.5|85855.5|85830.5|85874.9|85840.3|85841.4|85807.3|1311
1627890900000|2021-08-02 07:55:00|85855|85830|85908.2|85858.2|85921.1|85888.7|85855|85820.8|1509
1627891200000|2021-08-02 08:00:00|85907.7|85857.7|85843.7|85818.7|85910.4|85872.2|85809|85731.1|1203
1627891500000|2021-08-02 08:05:00|85843.5|85818.5|85854.3|85829.3|85855.6|85830.6|85823.8|85798.8|1067
1627891800000|2021-08-02 08:10:00|85854.2|85829.2|85883|85858|85887.5|85862.5|85836.1|85811.1|1350
1627892100000|2021-08-02 08:15:00|85882.9|85857.9|85882.9|85857.9|85888.9|85863.9|85862.6|85837.6|1231
1627892400000|2021-08-02 08:20:00|85883.1|85858.1|85864.5|85839.5|85907.1|85882.1|85862.4|85837.4|1265
1627892700000|2021-08-02 08:25:00|85864.7|85839.7|85891.9|85866.9|85892.7|85867.7|85862.4|85837.4|1103
1627893000000|2021-08-02 08:30:00|85892|85867|85959.5|85934.5|85962|85937|85885.3|85860.3|1054
1627893300000|2021-08-02 08:35:00|85960.7|85935.7|86006.6|85981.6|86007.1|85982.1|85959.6|85934.6|1068
1627893600000|2021-08-02 08:40:00|86006.4|85981.4|85996.1|85946.1|86063|86025.6|85983.4|85946.1|1361
1627893900000|2021-08-02 08:45:00|85997.1|85947.1|86015.8|85990.8|86048.9|86011.6|85994.8|85944.8|1146
1627894200000|2021-08-02 08:50:00|86016.7|85991.7|86065.8|86040.8|86068.4|86043.4|86013.5|85988.5|1046
1627894500000|2021-08-02 08:55:00|86065.7|86040.7|85959.2|85934.2|86069.3|86044.3|85958.2|85924.1|1270
1627894800000|2021-08-02 09:00:00|85959.9|85934.9|85964|85939|85990.7|85956.1|85953.4|85914.7|1251
1627895100000|2021-08-02 09:05:00|85963.3|85938.3|85953.9|85928.9|85972.5|85947.5|85953.3|85928.3|825
1627895400000|2021-08-02 09:10:00|85953.7|85928.7|85950|85925|85973.7|85948.7|85948.8|85923.8|1025
1627895700000|2021-08-02 09:15:00|85948.9|85923.9|85925.6|85900.6|85957.3|85932.3|85917.1|85892.1|1201
1627896000000|2021-08-02 09:20:00|85925.7|85900.7|85917|85892|85939|85914|85911.2|85886.2|983
1627896300000|2021-08-02 09:25:00|85916.9|85891.9|85926.7|85901.7|85937.7|85912.7|85911.7|85886.7|1136
1627896600000|2021-08-02 09:30:00|85927|85902|85931.8|85906.8|85933.6|85908.6|85922|85897|963
1627896900000|2021-08-02 09:35:00|85931.7|85906.7|85927.3|85902.3|85941|85916|85923.2|85898.2|898
1627897200000|2021-08-02 09:40:00|85927.2|85902.2|85919.6|85894.6|85939.2|85914.2|85918.2|85893.2|1125
1627897500000|2021-08-02 09:45:00|85919.7|85894.7|85894.2|85869.2|85937.3|85912.3|85893.2|85856.2|1038
1627897800000|2021-08-02 09:50:00|85894.1|85869.1|85838.3|85813.3|85895.9|85870.9|85837.6|85812.6|1151
1627898100000|2021-08-02 09:55:00|85837.4|85812.4|85807.2|85782.2|85857.8|85832.8|85805.1|85780.1|1339
1627898400000|2021-08-02 10:00:00|85806.9|85781.9|85786.2|85761.2|85817.8|85792.8|85779.9|85754.9|1394
1627898700000|2021-08-02 10:05:00|85786.5|85761.5|85833.8|85808.8|85834.8|85809.8|85786.5|85761.5|1204
1627899000000|2021-08-02 10:10:00|85834.5|85809.5|85865.3|85840.3|85865.6|85840.6|85818.7|85793.7|1238
1627899300000|2021-08-02 10:15:00|85865.4|85840.4|85858.6|85833.6|85876.2|85851.2|85849.6|85824.6|1080
1627899600000|2021-08-02 10:20:00|85858.4|85833.4|85853.3|85828.3|85886.7|85861.7|85850.2|85825.2|1151
1627899900000|2021-08-02 10:25:00|85853.2|85828.2|85846|85821|85859.6|85834.6|85838.6|85813.6|789
1627900200000|2021-08-02 10:30:00|85846.3|85821.3|85832.9|85807.9|85848.2|85823.2|85812.5|85787.5|980
1627900500000|2021-08-02 10:35:00|85832.3|85807.3|85792.1|85767.1|85840.3|85815.3|85789|85764|869
1627900800000|2021-08-02 10:40:00|85792|85767|85784.7|85759.7|85792|85767|85774.5|85749.5|989
1627901100000|2021-08-02 10:45:00|85784.6|85759.6|85776.5|85751.5|85802.4|85777.4|85775.6|85750.6|984
1627901400000|2021-08-02 10:50:00|85776.6|85751.6|85764.5|85739.5|85788.1|85763.1|85763.7|85738.7|891
1627901700000|2021-08-02 10:55:00|85764.1|85739.1|85765.4|85740.4|85776.3|85751.3|85758|85733|1030
1627902000000|2021-08-02 11:00:00|85765.9|85740.9|85814|85789|85815.8|85790.8|85760.4|85735.4|1368
1627902300000|2021-08-02 11:05:00|85814.1|85789.1|85779.1|85754.1|85822.5|85797.5|85773.6|85746.1|1162
1627902600000|2021-08-02 11:10:00|85779|85754|85783.1|85758.1|85789.7|85764.7|85772.2|85747.2|975
1627902900000|2021-08-02 11:15:00|85783.2|85758.2|85767.9|85742.9|85783.7|85758.7|85764.8|85739.8|781
1627903200000|2021-08-02 11:20:00|85767.6|85742.6|85791.6|85766.6|85792.4|85767.4|85765.4|85740.4|867
1627903500000|2021-08-02 11:25:00|85791.9|85766.9|85788.9|85763.9|85792.4|85767.4|85774.8|85749.8|966
1627903800000|2021-08-02 11:30:00|85788.4|85763.4|85778.6|85753.6|85795.4|85770.4|85772|85747|880
1627904100000|2021-08-02 11:35:00|85779.8|85754.8|85775|85750|85788.3|85763.3|85768.3|85743.3|956
1627904400000|2021-08-02 11:40:00|85774.9|85749.9|85788|85763|85790.1|85765.1|85763.5|85738.5|841
1627904700000|2021-08-02 11:45:00|85787.3|85762.3|85809.3|85784.3|85810.2|85785.2|85779.2|85754.2|1011
1627905000000|2021-08-02 11:50:00|85809.2|85784.2|85775.6|85750.6|85815.8|85790.8|85773.9|85748.9|1138
1627905300000|2021-08-02 11:55:00|85775.5|85750.5|85728.9|85703.9|85777.5|85752.5|85710.4|85685.4|1419
1627905600000|2021-08-02 12:00:00|85728.8|85703.8|85776.9|85751.9|85778.1|85753.1|85718.3|85693.3|1323
1627905900000|2021-08-02 12:05:00|85777.7|85752.7|85772.8|85747.8|85796.9|85771.9|85769.1|85744.1|1323
1627906200000|2021-08-02 12:10:00|85772.6|85747.6|85754.9|85729.9|85794.8|85769.8|85751.2|85726.2|1203
1627906500000|2021-08-02 12:15:00|85755.6|85730.6|85771.6|85746.6|85779.8|85754.8|85747.8|85720.3|1247
1627906800000|2021-08-02 12:20:00|85771.8|85746.8|85814.3|85789.3|85823.2|85798.2|85769.7|85744.7|1505
1627907100000|2021-08-02 12:25:00|85814.8|85789.8|85751.9|85726.9|85820.3|85795.3|85747.3|85722.3|1386
1627907400000|2021-08-02 12:30:00|85749.3|85724.3|85755|85730|85777.6|85752.6|85742.7|85717.7|1479
1627907700000|2021-08-02 12:35:00|85755.1|85730.1|85793.3|85768.3|85798.4|85773.4|85753.9|85722.4|1387
1627908000000|2021-08-02 12:40:00|85793.1|85768.1|85783.1|85758.1|85800|85775|85770.7|85745.7|1343
1627908300000|2021-08-02 12:45:00|85782.8|85757.8|85769.6|85744.6|85792.2|85767.2|85757.4|85732.4|1390
1627908600000|2021-08-02 12:50:00|85769.7|85744.7|85827.2|85802.2|85844.1|85818.9|85761.9|85736.9|1225
1627908900000|2021-08-02 12:55:00|85826.8|85801.8|85835.5|85810.5|85866.3|85841.3|85820.6|85795.6|1433
1627909200000|2021-08-02 13:00:00|85834.4|85809.4|85844.6|85819.6|85845.3|85820.3|85818.7|85793.7|1294
1627909500000|2021-08-02 13:05:00|85844.7|85819.7|85816.4|85791.4|85844.7|85819.7|85808.8|85783.8|1120
1627909800000|2021-08-02 13:10:00|85816.3|85791.3|85798.2|85773.2|85823.5|85798.5|85792.1|85767.1|1000
1627910100000|2021-08-02 13:15:00|85798.3|85773.3|85801.9|85776.9|85814.2|85789.2|85791.4|85766.4|977
1627910400000|2021-08-02 13:20:00|85801.8|85776.8|85793|85768|85808.3|85783.3|85783.9|85758.9|1123
1627910700000|2021-08-02 13:25:00|85793.1|85768.1|85802.3|85777.3|85822.5|85797.5|85793|85768|1146
1627911000000|2021-08-02 13:30:00|85802|85777|85708.9|85683.9|85814.5|85789.5|85707.8|85682.8|1623
1627911300000|2021-08-02 13:35:00|85708.6|85683.6|85765.2|85740.2|85766.6|85741.6|85694.8|85669.8|1563
1627911600000|2021-08-02 13:40:00|85765.1|85740.1|85810.4|85785.4|85837.7|85793.8|85749.2|85724.2|1351
1627911900000|2021-08-02 13:45:00|85823.2|85773.2|85777.9|85752.9|85823.6|85776.2|85774|85745.6|1420
1627912200000|2021-08-02 13:50:00|85777.8|85752.8|85825.3|85800.3|85843.6|85818.6|85768.4|85743.4|1456
1627912500000|2021-08-02 13:55:00|85825.2|85800.2|85768.2|85718.2|85826.8|85801.8|85743.4|85668.5|1310
1627912800000|2021-08-02 14:00:00|85768|85718|85726.9|85701.9|85786.7|85736.7|85716.5|85680.6|2007
1627913100000|2021-08-02 14:05:00|85725.8|85700.8|85769.2|85744.2|85773.5|85748.5|85715.6|85690.6|1696
1627913400000|2021-08-02 14:10:00|85767.7|85742.7|85756.1|85731.1|85780.7|85748.7|85726.6|85701.6|1559
1627913700000|2021-08-02 14:15:00|85756|85731|85740.9|85715.9|85763.3|85738.3|85727.7|85684.6|1504
1627914000000|2021-08-02 14:20:00|85739.8|85714.8|85765.5|85740.5|85771.5|85746.5|85730.2|85705.2|1496
1627914300000|2021-08-02 14:25:00|85766.1|85741.1|85762.2|85737.2|85767.4|85742.4|85733.4|85708.4|1410
1627914600000|2021-08-02 14:30:00|85762.5|85737.5|85748.3|85723.3|85766.3|85741.3|85744.7|85719.7|1299
1627914900000|2021-08-02 14:35:00|85748.4|85723.4|85699.1|85674.1|85750.2|85725.2|85680.1|85631.9|1489
1627915200000|2021-08-02 14:40:00|85699|85674|85737.5|85712.5|85767.8|85742.8|85697.6|85672.6|1658
1627915500000|2021-08-02 14:45:00|85737.7|85712.7|85747.1|85722.1|85771.8|85746.8|85734.3|85709.3|1475
1627915800000|2021-08-02 14:50:00|85747.7|85722.7|85755|85730|85782|85757|85739.5|85714.5|1401
1627916100000|2021-08-02 14:55:00|85754|85729|85763|85738|85782|85751.3|85722.7|85697.7|1662
1627916400000|2021-08-02 15:00:00|85760.3|85735.3|85728.3|85703.3|85764.3|85739.3|85723.7|85688|1578
1627916700000|2021-08-02 15:05:00|85728.5|85703.5|85749.5|85724.5|85757.5|85732.5|85728.1|85703.1|1091
1627917000000|2021-08-02 15:10:00|85749.6|85724.6|85737.4|85712.4|85758.7|85733.7|85737.3|85712.3|1055
1627917300000|2021-08-02 15:15:00|85737.7|85712.7|85745|85720|85750.3|85725.3|85716.6|85691.6|1358
1627917600000|2021-08-02 15:20:00|85744.8|85719.8|85738.2|85713.2|85771.5|85746.5|85737.8|85712.8|1243
1627917900000|2021-08-02 15:25:00|85737.5|85712.5|85772|85747|85774.9|85749.9|85737|85709.8|1439
1627918200000|2021-08-02 15:30:00|85772.3|85747.3|85777.7|85752.7|85781.6|85756.6|85760.1|85735.1|1420
1627918500000|2021-08-02 15:35:00|85776.8|85751.8|85768.2|85743.2|85792.8|85766.2|85763.2|85738.2|1359
1627918800000|2021-08-02 15:40:00|85769.1|85744.1|85797.3|85772.3|85803.7|85777.3|85760|85726.8|1305
1627919100000|2021-08-02 15:45:00|85796|85771|85839.5|85814.5|85848.6|85817.7|85790.9|85765.9|1526
1627919400000|2021-08-02 15:50:00|85840|85815|85846.1|85821.1|85853.1|85828.1|85816.8|85785.4|1374
1627919700000|2021-08-02 15:55:00|85846.4|85821.4|85852.8|85827.8|85854.8|85829.8|85836|85804.4|1552
1627920000000|2021-08-02 16:00:00|85851.6|85826.6|85883.2|85858.2|85910.8|85866.3|85851.5|85814.1|1613
1627920300000|2021-08-02 16:05:00|85883.1|85858.1|85934.1|85884.1|85939.5|85889.5|85876.7|85833.4|1475
1627920600000|2021-08-02 16:10:00|85933.9|85883.9|85865.7|85840.7|85935.8|85891.3|85865|85840|1296
1627920900000|2021-08-02 16:15:00|85865.4|85840.4|85866.8|85841.8|85870|85845|85853.2|85828.2|1262
1627921200000|2021-08-02 16:20:00|85866.5|85841.5|85878|85853|85893.9|85855.3|85859|85824|1142
1627921500000|2021-08-02 16:25:00|85878.2|85853.2|85908.4|85858.4|85910.3|85865.1|85873.3|85831.4|1294
1627921800000|2021-08-02 16:30:00|85908.3|85858.3|85897.1|85847.1|85914.9|85865.2|85878.4|85838.4|1353
1627922100000|2021-08-02 16:35:00|85897.3|85847.3|85913.6|85863.6|85915.4|85876.9|85886.1|85846.5|1152
1627922400000|2021-08-02 16:40:00|85913.8|85863.8|85902|85877|85927.6|85885.2|85898.5|85860.1|1610
1627922700000|2021-08-02 16:45:00|85901.9|85876.9|85906.7|85881.7|85927.1|85889.2|85899.1|85868.3|1138
1627923000000|2021-08-02 16:50:00|85905.8|85880.8|85939.4|85889.4|85940.7|85902.2|85904.5|85872.1|1418
1627923300000|2021-08-02 16:55:00|85939.3|85889.3|85916.3|85891.3|85950.7|85908.2|85915.3|85881.8|1469
1627923600000|2021-08-02 17:00:00|85916|85891|85940.3|85915.3|85956.2|85916.9|85911.9|85873.7|1259
1627923900000|2021-08-02 17:05:00|85939.7|85914.7|85950.7|85925.7|85952.1|85926.6|85932.2|85899.2|1009
1627924200000|2021-08-02 17:10:00|85950.4|85925.4|85946.6|85921.6|85975.6|85938.7|85946.4|85912.9|1205
1627924500000|2021-08-02 17:15:00|85946.7|85921.7|85952.1|85902.1|85963.2|85925.8|85937.9|85899.2|1158
1627924800000|2021-08-02 17:20:00|85951.9|85901.9|85955.8|85905.8|85956.7|85906.7|85947.2|85897.2|1020
1627925100000|2021-08-02 17:25:00|85955.9|85905.9|85942|85917|85961.4|85929.1|85941.3|85905.9|862
1627925400000|2021-08-02 17:30:00|85941.6|85916.6|85952.1|85927.1|85968.2|85932.3|85940.6|85904.7|799
1627925700000|2021-08-02 17:35:00|85952.4|85927.4|85957.6|85932.6|85964.1|85939.1|85952.3|85927.3|821
1627926000000|2021-08-02 17:40:00|85957.8|85932.8|85974.5|85949.5|85975.9|85950.9|85957.1|85924.3|798
1627926300000|2021-08-02 17:45:00|85975.1|85950.1|85980.6|85955.6|85997.8|85962.4|85970.1|85945.1|838
1627926600000|2021-08-02 17:50:00|85980.5|85955.5|85975.9|85950.9|85995.4|85958.8|85971.9|85942.5|959
1627926900000|2021-08-02 17:55:00|85976|85951|85978.2|85953.2|85979|85954|85968.7|85943.7|832
1627927200000|2021-08-02 18:00:00|85977.5|85952.5|85985.4|85960.4|85986.3|85961.3|85973.8|85948.8|936
1627927500000|2021-08-02 18:05:00|85984.7|85959.7|85970.9|85945.9|85985.4|85960.4|85966.5|85941.5|866
1627927800000|2021-08-02 18:10:00|85970.5|85945.5|85965.3|85940.3|85970.9|85945.9|85962.9|85937.9|712
1627928100000|2021-08-02 18:15:00|85965.4|85940.4|85956.7|85931.7|85972.7|85940.9|85954.5|85920.6|642
1627928400000|2021-08-02 18:20:00|85956.9|85931.9|85952.2|85902.2|85965.7|85934.5|85940|85902.2|811
1627928700000|2021-08-02 18:25:00|85952.4|85902.4|85939|85914|85954.8|85918.1|85936.3|85900.6|785
1627929000000|2021-08-02 18:30:00|85938.9|85913.9|85914.5|85889.5|85948.5|85918.7|85913.2|85877.7|770
1627929300000|2021-08-02 18:35:00|85914.4|85889.4|85918.5|85893.5|85920.1|85895.1|85911.7|85886.7|684
1627929600000|2021-08-02 18:40:00|85918.3|85893.3|85944.6|85919.6|85961.8|85930.8|85917.9|85892.9|948
1627929900000|2021-08-02 18:45:00|85944.8|85919.8|85949.8|85924.8|85956.8|85927.7|85941.1|85906.1|787
1627930200000|2021-08-02 18:50:00|85950|85925|85939.3|85914.3|85951.3|85926.3|85935.4|85910.4|699
1627930500000|2021-08-02 18:55:00|85939.4|85914.4|85918.1|85893.1|85951.1|85924.8|85917|85887.2|869
1627930800000|2021-08-02 19:00:00|85918.2|85893.2|85944.9|85894.9|85948|85909.8|85916.4|85880.2|982
1627931100000|2021-08-02 19:05:00|85944.3|85894.3|85928.8|85903.8|85944.7|85910.8|85917.8|85881.3|878
1627931400000|2021-08-02 19:10:00|85928.9|85903.9|85970.1|85920.1|85972.1|85922.1|85927.7|85892.1|1063
1627931700000|2021-08-02 19:15:00|85970|85920|85992.7|85942.7|85996.8|85958.3|85954.2|85918.6|1331
1627932000000|2021-08-02 19:20:00|85992.8|85942.8|86015.5|85965.5|86020.3|85970.3|85976.9|85938.9|1104
1627932300000|2021-08-02 19:25:00|86016.4|85966.4|86039.6|85989.6|86047.8|86012.2|85999.8|85963.2|1609
1627932600000|2021-08-02 19:30:00|86040.3|85990.3|86035|86010|86051.7|86012.6|86031.8|85984|1717
1627932900000|2021-08-02 19:35:00|86047.5|85997.5|86052.1|86002.1|86056.2|86019.3|86032.1|85994.7|1569
1627933200000|2021-08-02 19:40:00|86051.8|86001.8|86058.2|86008.2|86061.1|86023.4|86035.8|85996|1756
1627933500000|2021-08-02 19:45:00|86059.4|86009.4|86064.2|86014.2|86066|86023.6|86045.5|86004.9|1412
1627933800000|2021-08-02 19:50:00|86064.5|86014.5|86075.1|86025.1|86079|86037|86050.2|86012.9|987
1627934100000|2021-08-02 19:55:00|86069.9|86019.9|86012.4|85962.4|86069.9|86019.9|85981.8|85939.4|1536
1627934400000|2021-08-02 20:00:00|86012.3|85962.3|86016.3|85966.3|86069.2|86019.2|85992.6|85942.6|1236
1627934700000|2021-08-02 20:05:00|86016.4|85966.4|86025|85975|86029.5|85979.5|86014.4|85964.4|751
1627935000000|2021-08-02 20:10:00|86024.6|85974.6|86018|85968|86029|85979|86015.3|85965.3|866
1627935300000|2021-08-02 20:15:00|86016.3|85966.3|86008.8|85958.8|86026.6|85976.6|86005.4|85955.4|860
1627935600000|2021-08-02 20:20:00|86009.5|85959.5|86011.5|85961.5|86011.5|85961.5|85997.8|85947.8|852
1627935900000|2021-08-02 20:25:00|86010.4|85960.4|85985.4|85935.4|86012.8|85962.8|85981.5|85931.5|1140
1627936200000|2021-08-02 20:30:00|85987.1|85937.1|86002.9|85952.9|86006|85956|85976.6|85926.6|1316
1627936500000|2021-08-02 20:35:00|86002|85952|86005.7|85955.7|86039.4|85989.4|85995.1|85945.1|856
1627936800000|2021-08-02 20:40:00|86005|85955|86015|85965|86032.4|85982.4|86001.5|85951.5|735
1627937100000|2021-08-02 20:45:00|86015.6|85965.6|86017.2|85967.2|86021.5|85971.5|86010.3|85960.3|592
1627937400000|2021-08-02 20:50:00|86017.4|85967.4|86025.4|85975.4|86027|85977|86013.3|85963.3|1022
1627937700000|2021-08-02 20:55:00|86025|85975|86028.4|85956.1|86033.2|85980.2|86007.1|85936.9|598
1627938000000|2021-08-02 21:00:00|86042.3|85938.3|86056.9|85952.9|86072.4|85968.4|86009.6|85905.6|101
1627938300000|2021-08-02 21:05:00|86021.5|85917.5|86007.7|85903.7|86044.6|85940.6|85977.5|85873.5|191
1627938600000|2021-08-02 21:10:00|85987.8|85883.8|85983|85879|86049.2|85945.2|85938.8|85834.8|106
1627938900000|2021-08-02 21:15:00|86009.2|85905.2|85995.1|85891.1|86031.1|85927.1|85979.9|85875.9|65
1627939200000|2021-08-02 21:20:00|85999.5|85895.5|85993.5|85889.5|86010.4|85906.4|85947.9|85843.9|57
1627939500000|2021-08-02 21:25:00|85990.7|85886.7|85959.7|85855.7|86007.6|85903.6|85959.7|85855.7|58
1627939800000|2021-08-02 21:30:00|86023|85919|85989.1|85885.1|86024.5|85920.5|85954.4|85850.4|200
1627940100000|2021-08-02 21:35:00|85987.2|85883.2|85970.8|85866.8|86020.7|85916.7|85931.1|85827.1|130
1627940400000|2021-08-02 21:40:00|85979.7|85875.7|85991.9|85887.9|86014|85910|85934.2|85830.2|380
1627940700000|2021-08-02 21:45:00|85990.5|85886.5|85982|85878|86011.2|85907.2|85954.3|85850.3|602
1627941000000|2021-08-02 21:50:00|85974|85870|85974.1|85870.1|86010.2|85906.2|85959.2|85855.2|605
1627941300000|2021-08-02 21:55:00|85969.5|85865.5|85987.6|85883.6|86025|85921|85944.4|85840.4|450
1627941600000|2021-08-02 22:00:00|85986.4|85882.4|85991.9|85901.1|86027.2|85923.2|85962.1|85858.1|1136
1627941900000|2021-08-02 22:05:00|85991.8|85903.1|85947.3|85897.3|86003.8|85925.4|85943.8|85879.6|965
1627942200000|2021-08-02 22:10:00|85947.6|85897.6|85920.9|85870.9|85966.1|85899.9|85914.5|85850.9|736
1627942500000|2021-08-02 22:15:00|85922.7|85872.7|85920|85870|85939.3|85889.3|85914.6|85864.6|370
1627942800000|2021-08-02 22:20:00|85921.6|85871.6|85923.7|85873.7|85933.7|85880.1|85918.4|85845.9|287
1627943100000|2021-08-02 22:25:00|85923.8|85873.8|85919.2|85869.2|85933.5|85883.5|85916.9|85866.9|295
1627943400000|2021-08-02 22:30:00|85919.4|85869.4|85915.1|85865.1|85925.8|85875.8|85908.6|85858.6|349
1627943700000|2021-08-02 22:35:00|85915.4|85865.4|85993.1|85943.1|86025.7|85966.9|85910.9|85860.9|838
1627944000000|2021-08-02 22:40:00|85994.1|85944.1|86003.8|85953.8|86021.7|85962.5|85987.1|85926.9|513
1627944300000|2021-08-02 22:45:00|86005.5|85955.5|86007.3|85926.7|86018.2|85955.7|85986.1|85899.9|599
1627944600000|2021-08-02 22:50:00|86005.2|85927.6|85936.4|85886.4|86018.3|85961.2|85926.8|85865.2|1010
1627944900000|2021-08-02 22:55:00|85937.5|85887.5|85947.1|85897.1|85952.2|85900.5|85936.4|85874.6|468
1627945200000|2021-08-02 23:00:00|85946.1|85896.1|85938.6|85888.6|85954|85904|85935.4|85885.4|622
1627945500000|2021-08-02 23:05:00|85937.9|85887.9|86016.8|85966.8|86020.7|85970.7|85936.5|85886.5|1098
1627945800000|2021-08-02 23:10:00|86016.1|85966.1|85965.6|85915.6|86020|85970|85962.1|85903.3|1345
1627946100000|2021-08-02 23:15:00|85966.5|85916.5|85959.6|85909.6|85973.3|85923.3|85957.1|85907.1|1432
1627946400000|2021-08-02 23:20:00|85959.4|85909.4|85942.1|85892.1|85962.5|85912.5|85942.1|85892.1|702
1627946700000|2021-08-02 23:25:00|85941.8|85891.8|85973.8|85923.8|85975.7|85925.7|85935.7|85885.7|1271
1627947000000|2021-08-02 23:30:00|85973.9|85923.9|85984.3|85934.3|85989.9|85939.9|85972.7|85922.7|1585
1627947300000|2021-08-02 23:35:00|85984.4|85934.4|85992.8|85942.8|86023.8|85973.8|85983.7|85933.7|1085
1627947600000|2021-08-02 23:40:00|85990.5|85940.5|85985.7|85935.7|85994.1|85944.1|85945.8|85895.8|1484
1627947900000|2021-08-02 23:45:00|85986.3|85936.3|86004.1|85954.1|86009.6|85959.6|85986.3|85936.3|1708
1627948200000|2021-08-02 23:50:00|86001.1|85951.1|85960.4|85910.4|86003.8|85953.8|85952.6|85882.4|896
1627948500000|2021-08-02 23:55:00|85960.5|85910.5|85965|85915|85985.2|85935.2|85960.4|85882.5|825
1627948800000|2021-08-03 00:00:00|85965.3|85915.3|85970.2|85920.2|85974.5|85924.5|85959.4|85909.4|924
1627949100000|2021-08-03 00:05:00|85969.8|85919.8|85991.1|85941.1|85999.5|85949.5|85959.7|85909.7|990
1627949400000|2021-08-03 00:10:00|85990.5|85940.5|85986.8|85936.8|85991|85941|85962.4|85912.4|1125
1627949700000|2021-08-03 00:15:00|85987.9|85937.9|85953.6|85903.6|85987.9|85937.9|85953.6|85903.6|933
1627950000000|2021-08-03 00:20:00|85953.7|85903.7|85956.4|85906.4|85967.1|85917.1|85946.4|85896.4|850
1627950300000|2021-08-03 00:25:00|85955.2|85905.2|85928.3|85878.3|85963.4|85907.3|85921.7|85871.7|929
1627950600000|2021-08-03 00:30:00|85928.7|85878.7|85946.1|85896.1|85952.2|85902.2|85925.9|85875.9|1168
1627950900000|2021-08-03 00:35:00|85945.8|85895.8|85950|85900|85953.5|85903.5|85932.8|85882.8|1041
1627951200000|2021-08-03 00:40:00|85948.9|85898.9|85947.8|85897.8|85956.5|85906.5|85942.9|85892.9|878
1627951500000|2021-08-03 00:45:00|85947.7|85897.7|85955.5|85905.5|85957.1|85907.1|85940.7|85890.7|787
1627951800000|2021-08-03 00:50:00|85955.2|85905.2|85961|85911|85964.3|85914.3|85948|85898|949
1627952100000|2021-08-03 00:55:00|85960|85910|85962.2|85912.2|85967.8|85917.8|85957.5|85907.5|934
1627952400000|2021-08-03 01:00:00|85962.1|85912.1|85967.5|85917.5|85967.7|85917.7|85950.2|85900.2|1179
1627952700000|2021-08-03 01:05:00|85963.6|85913.6|85934.1|85884.1|85966.6|85916.6|85922.4|85872.4|1231
1627953000000|2021-08-03 01:10:00|85934|85884|85941|85891|85942.9|85892.9|85930.8|85880.8|730
1627953300000|2021-08-03 01:15:00|85941.2|85891.2|85949|85899|85958.8|85908.8|85938.1|85888.1|1106
1627953600000|2021-08-03 01:20:00|85949.1|85899.1|85965.8|85915.8|85969.5|85919.5|85943.8|85893.8|1182
1627953900000|2021-08-03 01:25:00|85966|85916|85951.8|85901.8|85968.5|85918.5|85948.9|85898.9|1039
1627954200000|2021-08-03 01:30:00|85950.3|85900.3|85961.8|85911.8|85966.7|85916.7|85949.3|85899.3|1069
1627954500000|2021-08-03 01:35:00|85961.6|85911.6|85951.7|85901.7|85964.7|85914.7|85947.4|85897.4|990
1627954800000|2021-08-03 01:40:00|85952.4|85902.4|85960.3|85910.3|85961.7|85911.7|85951.1|85901.1|943
1627955100000|2021-08-03 01:45:00|85960.1|85910.1|85938.8|85888.8|85963|85913|85932.8|85882.8|921
1627955400000|2021-08-03 01:50:00|85938.6|85888.6|85930.9|85880.9|85943.3|85893.3|85927.7|85877.7|938
1627955700000|2021-08-03 01:55:00|85931.1|85881.1|85921.6|85871.6|85931.4|85881.4|85909.2|85859.2|1027
1627956000000|2021-08-03 02:00:00|85921.7|85871.7|85924.5|85874.5|85933.1|85883.1|85918.1|85868.1|1191
1627956300000|2021-08-03 02:05:00|85923.8|85873.8|85909.6|85859.6|85927.2|85877.2|85909.2|85859.2|1136
1627956600000|2021-08-03 02:10:00|85910.1|85860.1|85923.9|85873.9|85934.3|85884.3|85907|85857|1730
1627956900000|2021-08-03 02:15:00|85923|85873|85971.2|85921.2|85971.5|85921.5|85920.6|85870.6|1257
1627957200000|2021-08-03 02:20:00|85971.4|85921.4|85967.6|85917.6|85971.4|85921.4|85954.5|85904.5|765
1627957500000|2021-08-03 02:25:00|85968.2|85918.2|85971|85921|85974.2|85924.2|85961.8|85911.8|723
1627957800000|2021-08-03 02:30:00|85970.8|85920.8|85949.4|85899.4|85977|85927|85948.9|85898.9|619
1627958100000|2021-08-03 02:35:00|85950.1|85900.1|85943.3|85893.3|85950.2|85900.2|85930.5|85880.5|741
1627958400000|2021-08-03 02:40:00|85943.2|85893.2|85948.8|85898.8|85950|85900|85938.1|85888.1|712
1627958700000|2021-08-03 02:45:00|85948.7|85898.7|85955.7|85905.7|85956.6|85906.6|85945.3|85895.3|531
1627959000000|2021-08-03 02:50:00|85955.8|85905.8|85956.4|85906.4|85959.9|85909.9|85947.9|85897.9|573
1627959300000|2021-08-03 02:55:00|85956.3|85906.3|85962.7|85912.7|85970.7|85920.7|85954.8|85904.8|649
1627959600000|2021-08-03 03:00:00|85962.8|85912.8|85955.6|85905.6|85969.7|85919.7|85953.8|85903.8|689
1627959900000|2021-08-03 03:05:00|85955.8|85905.8|85943.8|85893.8|85957.9|85907.9|85942.3|85892.3|729
1627960200000|2021-08-03 03:10:00|85943.6|85893.6|85932.7|85882.7|85944.4|85894.4|85929.1|85879.1|733
1627960500000|2021-08-03 03:15:00|85932.1|85882.1|85943.3|85893.3|85947.5|85897.5|85931.4|85881.4|653
1627960800000|2021-08-03 03:20:00|85943|85893|85949.7|85899.7|85956.8|85906.8|85938.5|85888.5|751
1627961100000|2021-08-03 03:25:00|85948.7|85898.7|85960.7|85910.7|85964.1|85914.1|85943.9|85893.9|645
1627961400000|2021-08-03 03:30:00|85960.8|85910.8|85960.6|85910.6|85966.5|85916.5|85953.7|85903.7|704
1627961700000|2021-08-03 03:35:00|85960.5|85910.5|85964.1|85914.1|85969.1|85919.1|85958.9|85908.9|589
1627962000000|2021-08-03 03:40:00|85964|85914|85957|85907|85967|85917|85953.8|85903.8|517
1627962300000|2021-08-03 03:45:00|85959.6|85909.6|85943.1|85893.1|85964.5|85913|85941.1|85890.4|609
1627962600000|2021-08-03 03:50:00|85942.9|85892.9|85937.3|85887.3|85943.6|85893.6|85936.1|85886.1|491
1627962900000|2021-08-03 03:55:00|85939.8|85889.8|85937.5|85887.5|85943.5|85893.5|85934.7|85884.7|622
1627963200000|2021-08-03 04:00:00|85937.7|85887.7|85938.4|85888.4|85943.2|85893.2|85933.9|85883.9|513
1627963500000|2021-08-03 04:05:00|85938|85888|85932.1|85882.1|85941.5|85891.5|85929.1|85879.1|569
1627963800000|2021-08-03 04:10:00|85931.9|85881.9|85934.6|85884.6|85941.9|85891.9|85931.1|85881.1|533
1627964100000|2021-08-03 04:15:00|85934.3|85884.3|85921.4|85871.4|85936|85886|85919.3|85869.3|717
1627964400000|2021-08-03 04:20:00|85922.5|85872.5|85916.2|85866.2|85927.9|85877.9|85914.6|85864.6|712
1627964700000|2021-08-03 04:25:00|85916.3|85866.3|85949.6|85899.6|85959.8|85909.8|85908.2|85858.2|800
1627965000000|2021-08-03 04:30:00|85949.2|85899.2|85917.7|85867.7|85953.7|85903.7|85895.1|85845.1|1524
1627965300000|2021-08-03 04:35:00|85917.6|85867.6|85898.2|85848.2|85920.9|85870.9|85892.8|85842.8|1126
1627965600000|2021-08-03 04:40:00|85898.3|85848.3|85919.3|85869.3|85920.1|85870.1|85892.2|85842.2|914
1627965900000|2021-08-03 04:45:00|85919.2|85869.2|85925.5|85875.5|85926.8|85876.8|85907.9|85857.9|843
1627966200000|2021-08-03 04:50:00|85925.4|85875.4|85927.5|85877.5|85932.6|85882.6|85921.2|85871.2|707
1627966500000|2021-08-03 04:55:00|85927.7|85877.7|85910|85860|85928.1|85878.1|85906|85856|685
1627966800000|2021-08-03 05:00:00|85910.3|85860.3|85891.7|85841.7|85911.1|85861.1|85888.6|85838.6|1138
1627967100000|2021-08-03 05:05:00|85892.1|85842.1|85899.3|85849.3|85903.8|85853.8|85890.5|85840.5|1228
1627967400000|2021-08-03 05:10:00|85899.2|85849.2|85908.7|85858.7|85913.7|85863.7|85897.3|85847.3|1678
1627967700000|2021-08-03 05:15:00|85909.6|85859.6|85911.3|85861.3|85914.4|85864.4|85896.4|85846.4|1549
1627968000000|2021-08-03 05:20:00|85911.2|85861.2|85908.7|85858.7|85913.6|85863.6|85894.9|85844.9|1264
1627968300000|2021-08-03 05:25:00|85908.2|85858.2|85913.8|85863.8|85918.8|85868.8|85902.2|85852.2|1344
1627968600000|2021-08-03 05:30:00|85914|85864|85913.4|85863.4|85916.9|85866.9|85899.2|85849.2|1384
1627968900000|2021-08-03 05:35:00|85913.3|85863.3|85910.5|85860.5|85915.8|85865.8|85906.9|85856.9|1077
1627969200000|2021-08-03 05:40:00|85910.8|85860.8|85929|85879|85932.5|85882.5|85909.3|85859.3|1011
1627969500000|2021-08-03 05:45:00|85928.9|85878.9|85943.6|85893.6|85946.4|85896.4|85921.5|85871.5|1020
1627969800000|2021-08-03 05:50:00|85943.7|85893.7|85950|85900|85952.6|85902.6|85936.5|85886.5|937
1627970100000|2021-08-03 05:55:00|85949.9|85899.9|85959.5|85909.5|85979.9|85929.9|85942.8|85892.8|1315
1627970400000|2021-08-03 06:00:00|85960.3|85910.3|85951.8|85901.8|85960.3|85910.3|85933.7|85883.7|1257
1627970700000|2021-08-03 06:05:00|85951.7|85901.7|85912.8|85862.8|85964.5|85914.5|85910.9|85860.9|1377
1627971000000|2021-08-03 06:10:00|85913|85863|85932.3|85882.3|85935.8|85885.8|85890.9|85844.8|1453
1627971300000|2021-08-03 06:15:00|85932.1|85882.1|85943.7|85893.7|85952.7|85902.7|85907.5|85859.6|1594
1627971600000|2021-08-03 06:20:00|85944.4|85894.4|85957.5|85907.5|85959.4|85909.4|85911.7|85867.3|1449
1627971900000|2021-08-03 06:25:00|85957.9|85907.9|85930.3|85880.3|85962.1|85915.3|85919.2|85876.3|1181
1627972200000|2021-08-03 06:30:00|85930.5|85880.5|85937.7|85912.7|85960.9|85927.6|85920.1|85879.7|1229
1627972500000|2021-08-03 06:35:00|85938|85913|85934.6|85909.6|85948.4|85923.4|85921.7|85895.9|1093
1627972800000|2021-08-03 06:40:00|85934|85909|85931.3|85906.3|85942.9|85917.9|85918.8|85890.7|1095
1627973100000|2021-08-03 06:45:00|85931.1|85906.1|85934.9|85909.9|85960|85924.7|85924.5|85899.5|1123
1627973400000|2021-08-03 06:50:00|85935.4|85910.4|85963|85938|85964.2|85939.2|85931|85904.1|1132
1627973700000|2021-08-03 06:55:00|85963.1|85938.1|85952.4|85927.4|85965.3|85940.3|85932.1|85907.1|1216
1627974000000|2021-08-03 07:00:00|85952.6|85927.6|85880.5|85855.5|85952.6|85927.6|85858.5|85833.5|1579
1627974300000|2021-08-03 07:05:00|85880.2|85855.2|85889.7|85864.7|85902.1|85877.1|85866.4|85841.4|1346
1627974600000|2021-08-03 07:10:00|85889.5|85864.5|85911.4|85861.4|85925.3|85888.1|85877.4|85852.4|1396
1627974900000|2021-08-03 07:15:00|85911.2|85861.2|85904.7|85879.7|85918.4|85882.3|85871.9|85846.9|1401
1627975200000|2021-08-03 07:20:00|85904.3|85879.3|85867.9|85842.9|85915.4|85890.4|85847.4|85815.4|1523
1627975500000|2021-08-03 07:25:00|85867.4|85842.4|85897.6|85872.6|85897.9|85872.9|85835.6|85810.6|1512
1627975800000|2021-08-03 07:30:00|85897.5|85872.5|85851.7|85826.7|85921.1|85885.6|85839.9|85803.4|1560
1627976100000|2021-08-03 07:35:00|85852|85827|85880.2|85855.2|85881.6|85856.6|85849.4|85824.4|1614
1627976400000|2021-08-03 07:40:00|85879.8|85854.8|85867.4|85842.4|85883.7|85858.7|85836.7|85807.6|1433
1627976700000|2021-08-03 07:45:00|85867.9|85842.9|85857.5|85832.5|85877.1|85852.1|85844.9|85819.9|1423
1627977000000|2021-08-03 07:50:00|85856.8|85831.8|85832.2|85807.2|85856.8|85831.8|85811.8|85786.8|1312
1627977300000|2021-08-03 07:55:00|85832.5|85807.5|85847.1|85822.1|85871.7|85838.3|85820|85795|1317
1627977600000|2021-08-03 08:00:00|85846.9|85821.9|85815.9|85790.9|85868.5|85843.5|85813|85788|1341
1627977900000|2021-08-03 08:05:00|85815.7|85790.7|85805|85780|85830.6|85805.6|85795.3|85770.3|1070
1627978200000|2021-08-03 08:10:00|85805.3|85780.3|85851.8|85826.8|85861.3|85833.8|85799.5|85774.5|1167
1627978500000|2021-08-03 08:15:00|85851.7|85826.7|85841.1|85816.1|85854.3|85829.3|85829.3|85804.3|1249
1627978800000|2021-08-03 08:20:00|85841.3|85816.3|85810.1|85785.1|85867.2|85842.2|85807.3|85782.3|1076
1627979100000|2021-08-03 08:25:00|85809.9|85784.9|85803.4|85778.4|85816.7|85791.7|85794.3|85769.3|1061
1627979400000|2021-08-03 08:30:00|85803.5|85778.5|85779.9|85754.9|85814.3|85789.3|85777.1|85752.1|1232
1627979700000|2021-08-03 08:35:00|85779.7|85754.7|85746.5|85721.5|85789.2|85754.8|85736.2|85711.2|1180
1627980000000|2021-08-03 08:40:00|85745.9|85720.9|85774.9|85749.9|85791.4|85766.4|85740.6|85715.6|1266
1627980300000|2021-08-03 08:45:00|85775.1|85750.1|85802|85777|85802|85777|85758.3|85733.3|1216
1627980600000|2021-08-03 08:50:00|85801.8|85776.8|85780.1|85755.1|85803.3|85778.3|85778.2|85753.2|1253
1627980900000|2021-08-03 08:55:00|85780.2|85755.2|85749.4|85724.4|85791.8|85766.8|85743.8|85705.5|1134
1627981200000|2021-08-03 09:00:00|85750.6|85725.6|85791.3|85766.3|85793.3|85768.3|85750.6|85717.9|1219
1627981500000|2021-08-03 09:05:00|85791|85766|85795|85770|85800.5|85775.5|85785.2|85760.2|999
1627981800000|2021-08-03 09:10:00|85795.1|85770.1|85810.6|85785.6|85828.6|85793.5|85788.3|85763.3|967
1627982100000|2021-08-03 09:15:00|85808.6|85783.6|85802.9|85777.9|85811.2|85786.2|85793.2|85768.2|843
1627982400000|2021-08-03 09:20:00|85802.6|85777.6|85830.1|85805.1|85830.6|85805.6|85787.8|85762.8|892
1627982700000|2021-08-03 09:25:00|85829.3|85804.3|85807.5|85782.5|85829.3|85804.3|85806.9|85781.9|905
1627983000000|2021-08-03 09:30:00|85807.9|85782.9|85815.1|85790.1|85826.9|85801.9|85794.9|85769.9|889
1627983300000|2021-08-03 09:35:00|85815.3|85790.3|85778.2|85753.2|85819.5|85794.5|85773.7|85748.7|859
1627983600000|2021-08-03 09:40:00|85778.9|85753.9|85787.7|85762.7|85802.7|85777.7|85777.1|85752.1|955
1627983900000|2021-08-03 09:45:00|85786.9|85761.9|85853.6|85828.6|85915.5|85855.8|85781.3|85756.3|1123
1627984200000|2021-08-03 09:50:00|85853.2|85828.2|85832.5|85807.5|85853.9|85828.9|85813.1|85788.1|1083
1627984500000|2021-08-03 09:55:00|85832.3|85807.3|85783.9|85758.9|85835.2|85810.2|85780|85755|1223
1627984800000|2021-08-03 10:00:00|85784.1|85759.1|85786.9|85761.9|85799|85774|85779.7|85754.7|1116
1627985100000|2021-08-03 10:05:00|85786.3|85761.3|85783.5|85758.5|85799.9|85774.9|85778.7|85753.7|1013
1627985400000|2021-08-03 10:10:00|85783|85758|85784.1|85759.1|85790.6|85765.6|85774.8|85749.8|1106
1627985700000|2021-08-03 10:15:00|85783.3|85758.3|85779.4|85754.4|85795|85770|85775.3|85750.3|1140
1627986000000|2021-08-03 10:20:00|85779.2|85754.2|85779.6|85754.6|85784.7|85759.7|85768.4|85743.4|976
1627986300000|2021-08-03 10:25:00|85779.8|85754.8|85767|85742|85787.1|85762.1|85760.9|85735.9|1039
1627986600000|2021-08-03 10:30:00|85766.9|85741.9|85771.5|85746.5|85779.5|85750.3|85762|85725.1|835
1627986900000|2021-08-03 10:35:00|85771.6|85746.6|85802.7|85777.7|85804.3|85779.3|85766.3|85741.3|1083
1627987200000|2021-08-03 10:40:00|85802.8|85777.8|85777.5|85752.5|85811.8|85778.7|85770.6|85745.6|888
1627987500000|2021-08-03 10:45:00|85777|85752|85780.2|85755.2|85787.6|85762.6|85746.6|85720.4|1107
1627987800000|2021-08-03 10:50:00|85779.7|85754.7|85820|85795|85822.5|85797.5|85779.6|85750.2|1225
1627988100000|2021-08-03 10:55:00|85820.7|85795.7|85808.5|85783.5|85823.8|85798.8|85806.4|85781.4|988
1627988400000|2021-08-03 11:00:00|85808.7|85783.7|85832.6|85807.6|85840|85815|85807.1|85782.1|1211
1627988700000|2021-08-03 11:05:00|85831.3|85806.3|85812|85787|85835.5|85810.5|85809|85784|1055
1627989000000|2021-08-03 11:10:00|85811.9|85786.9|85816.6|85791.6|85843.3|85818.3|85811.9|85786.9|994
1627989300000|2021-08-03 11:15:00|85817.1|85792.1|85782|85757|85817.6|85792.6|85779|85754|967
1627989600000|2021-08-03 11:20:00|85779.6|85754.6|85756.7|85731.7|85781.4|85756.4|85752.7|85727.7|1142
1627989900000|2021-08-03 11:25:00|85756.4|85731.4|85735.4|85710.4|85758|85733|85728.4|85703.4|1024
1627990200000|2021-08-03 11:30:00|85735.3|85710.3|85780.4|85755.4|85781.1|85756.1|85733.3|85708.3|1037
1627990500000|2021-08-03 11:35:00|85780.6|85755.6|85823.7|85798.7|85824.9|85799.9|85773.7|85748.7|1056
1627990800000|2021-08-03 11:40:00|85823.9|85798.9|85866.6|85841.6|85866.6|85841.6|85822.1|85797.1|1068
1627991100000|2021-08-03 11:45:00|85866.9|85841.9|85832.4|85807.4|85877.5|85852.5|85822.9|85797.9|1080
1627991400000|2021-08-03 11:50:00|85831.8|85806.8|85802.3|85777.3|85832|85807|85798.6|85773.6|1007
1627991700000|2021-08-03 11:55:00|85802.4|85777.4|85792.2|85767.2|85810.4|85785.4|85786.9|85761.9|1489
1627992000000|2021-08-03 12:00:00|85792|85767|85868.5|85843.5|85876.9|85845.1|85791.7|85766.7|1283
1627992300000|2021-08-03 12:05:00|85869|85844|85875.8|85850.8|85882.8|85857.8|85859.5|85829.7|1282
1627992600000|2021-08-03 12:10:00|85876|85851|85873.4|85848.4|85888.9|85863.9|85867.9|85842.9|1338
1627992900000|2021-08-03 12:15:00|85873.2|85848.2|85874.7|85849.7|85882.6|85857.6|85851.8|85820|1211
1627993200000|2021-08-03 12:20:00|85874.6|85849.6|85946.4|85921.4|85963.7|85926|85873.7|85848.7|1505
1627993500000|2021-08-03 12:25:00|85946.1|85921.1|85936.3|85911.3|85961.3|85936.3|85929.6|85904.6|1400
1627993800000|2021-08-03 12:30:00|85936.1|85911.1|85909.7|85884.7|85937.2|85912.2|85904.6|85879.6|1312
1627994100000|2021-08-03 12:35:00|85909.5|85884.5|85978.1|85953.1|85983.5|85958.5|85906.6|85881.6|1206
1627994400000|2021-08-03 12:40:00|85978.2|85953.2|85991|85966|85999|85966.7|85964.2|85939.2|1145
1627994700000|2021-08-03 12:45:00|85990.6|85965.6|85940.2|85915.2|85996.6|85971.6|85924.4|85899.4|1113
1627995000000|2021-08-03 12:50:00|85940.3|85915.3|85943.7|85918.7|85956.5|85931.5|85932.5|85907.5|1191
1627995300000|2021-08-03 12:55:00|85943.8|85918.8|85924.5|85899.5|85958|85933|85921.5|85896.5|1360
1627995600000|2021-08-03 13:00:00|85921.7|85896.7|85966.5|85941.5|85976.9|85951.9|85920.7|85895.7|1283
1627995900000|2021-08-03 13:05:00|85967.2|85942.2|85993.1|85968.1|85997.4|85972.4|85958.3|85933.3|1274
1627996200000|2021-08-03 13:10:00|85993.6|85968.6|86005.4|85980.4|86017|85992|85985.3|85960.3|1342
1627996500000|2021-08-03 13:15:00|86005.7|85980.7|86019|85994|86021.8|85996.8|85999.1|85974.1|1165
1627996800000|2021-08-03 13:20:00|86018.7|85993.7|86017.5|85992.5|86022.4|85997.4|86004.8|85979.8|1297
1627997100000|2021-08-03 13:25:00|86017.4|85992.4|86019.3|85994.3|86022.5|85997.5|85990.1|85965.1|1380
1627997400000|2021-08-03 13:30:00|86019.2|85994.2|86009.2|85984.2|86029.4|86004.4|86001.6|85976.6|1576
1627997700000|2021-08-03 13:35:00|86008.1|85983.1|86052.2|86027.2|86071.1|86046.1|86008.1|85983.1|1757
1627998000000|2021-08-03 13:40:00|86052.8|86027.8|86036|86011|86073.5|86048.5|85985.6|85952|1790
1627998300000|2021-08-03 13:45:00|86036.1|86011.1|86177.1|86127.1|86177.3|86137.6|86036.1|86011.1|1824
1627998600000|2021-08-03 13:50:00|86176.5|86126.5|86125|86100|86182.2|86152.5|86093.8|86061.6|1788
1627998900000|2021-08-03 13:55:00|86125.6|86100.6|86117.7|86067.7|86140|86115|86099.3|86061.7|1625
1627999200000|2021-08-03 14:00:00|86117.3|86067.3|86079.5|86054.5|86127.1|86088.3|86064.6|86033.6|1673
1627999500000|2021-08-03 14:05:00|86080|86055|86097.3|86072.3|86129.6|86104.6|86076.4|86051.4|1700
1627999800000|2021-08-03 14:10:00|86097.1|86072.1|86038.9|86013.9|86118.4|86093.4|86024.8|85994.4|1745
1628000100000|2021-08-03 14:15:00|86039.2|86014.2|85995.1|85945.1|86054.5|86029.5|85982.5|85944.8|1595
1628000400000|2021-08-03 14:20:00|85995.2|85945.2|86026.5|86001.5|86080.5|86045.1|85976.6|85938.9|1586
1628000700000|2021-08-03 14:25:00|86026.1|86001.1|86050|86025|86102.7|86066.1|86026.1|85996.3|1566
1628001000000|2021-08-03 14:30:00|86049.9|86024.9|86137.8|86087.8|86138.6|86100|86049.5|86023.6|1635
1628001300000|2021-08-03 14:35:00|86137.5|86087.5|86065.2|86040.2|86137.5|86096.3|86051.8|86013|1711
1628001600000|2021-08-03 14:40:00|86065.4|86040.4|86058.8|86033.8|86095.2|86057.2|86045|86020|1630
1628001900000|2021-08-03 14:45:00|86059.2|86034.2|86022.8|85997.8|86063.3|86038.3|86021.4|85996.4|1402
1628002200000|2021-08-03 14:50:00|86023.5|85998.5|86087|86062|86090.8|86065.8|86016.5|85991.5|1522
1628002500000|2021-08-03 14:55:00|86087.6|86062.6|86076.8|86051.8|86099.3|86074.3|86067.9|86042.9|1634
1628002800000|2021-08-03 15:00:00|86077.4|86052.4|86064.4|86039.4|86078.8|86053.8|86018.5|85993.5|1540
1628003100000|2021-08-03 15:05:00|86064.6|86039.6|86076|86051|86084.5|86059.5|86052.1|86027.1|1336
1628003400000|2021-08-03 15:10:00|86078.6|86053.6|86082.4|86057.4|86088|86059.1|86066.1|86036.6|1183
1628003700000|2021-08-03 15:15:00|86082.9|86057.9|86105.8|86080.8|86107.7|86082.7|86080|86055|1159
1628004000000|2021-08-03 15:20:00|86105.4|86080.4|86105.4|86080.4|86125.4|86090.9|86088.5|86055.5|1316
1628004300000|2021-08-03 15:25:00|86106.7|86081.7|86096.3|86071.3|86110.5|86085.5|86082.1|86057.1|1222
1628004600000|2021-08-03 15:30:00|86096.2|86071.2|86077|86052|86101.8|86076.8|86071.5|86036.5|1248
1628004900000|2021-08-03 15:35:00|86077.3|86052.3|86065.8|86040.8|86081.4|86056.4|86059.9|86027|1171
1628005200000|2021-08-03 15:40:00|86065.9|86040.9|86031.5|86006.5|86079.5|86046|86024.6|85989|1250
1628005500000|2021-08-03 15:45:00|86031.7|86006.7|86041.9|86016.9|86053.8|86026|86024.8|85999.8|1210
1628005800000|2021-08-03 15:50:00|86041.4|86016.4|86039.3|86014.3|86053.3|86028.3|86030.3|86005.3|956
1628006100000|2021-08-03 15:55:00|86040.7|86015.7|86051.8|86026.8|86058.2|86033.2|86031|86006|1072
1628006400000|2021-08-03 16:00:00|86052|86027|86012.5|85987.5|86073.5|86034.3|86012|85976.8|1148
1628006700000|2021-08-03 16:05:00|86012.7|85987.7|86012.3|85962.3|86031.8|85999.9|86011|85961|1126
1628007000000|2021-08-03 16:10:00|86012.6|85962.6|86015.1|85965.1|86019.3|85974.2|85996.8|85955.9|1061
1628007300000|2021-08-03 16:15:00|86014.6|85964.6|86016.4|85966.4|86018.9|85968.9|85988.6|85952.3|1278
1628007600000|2021-08-03 16:20:00|86016.2|85966.2|86013.7|85988.7|86028.2|85991.6|86000.7|85964.2|1323
1628007900000|2021-08-03 16:25:00|86013.6|85988.6|85989.2|85964.2|86023.8|85988.8|85988.2|85957.2|1093
1628008200000|2021-08-03 16:30:00|85988.6|85963.6|85994.1|85969.1|86003.7|85973.3|85976.7|85949.1|895
1628008500000|2021-08-03 16:35:00|85993.9|85968.9|85996.2|85971.2|86010|85972.9|85988|85955.8|827
1628008800000|2021-08-03 16:40:00|85995.8|85970.8|86022.6|85972.6|86025.8|85983|85994.9|85965.4|809
1628009100000|2021-08-03 16:45:00|86022.8|85972.8|86028.4|85978.4|86034|85990.7|86009.2|85967.5|1030
1628009400000|2021-08-03 16:50:00|86028.3|85978.3|86006.5|85981.5|86028.8|85993.1|86004.6|85963|968
1628009700000|2021-08-03 16:55:00|86006.9|85981.9|85988.3|85963.3|86017|85982|85976.5|85944.4|959
1628010000000|2021-08-03 17:00:00|85988.5|85963.5|85988.6|85963.6|86019.7|85973.5|85980.9|85939.5|1014
1628010300000|2021-08-03 17:05:00|85988.9|85963.9|86018.8|85968.8|86019.7|85979.5|85987.7|85952.5|851
1628010600000|2021-08-03 17:10:00|86019.2|85969.2|86018.9|85993.9|86035.5|85998.2|86014.5|85969.2|866
1628010900000|2021-08-03 17:15:00|86018.8|85993.8|86039.2|86014.2|86049.8|86016.8|86015.9|85986.5|971
1628011200000|2021-08-03 17:20:00|86039|86014|86067|86017|86067.9|86028.4|86036.7|86011.7|1027
1628011500000|2021-08-03 17:25:00|86067.3|86017.3|86057.1|86007.1|86071.8|86034.8|86043.8|86005.3|1027
1628011800000|2021-08-03 17:30:00|86056.7|86006.7|86064.8|86014.8|86067.4|86025.6|86043.5|86005.4|888
1628012100000|2021-08-03 17:35:00|86064.6|86014.6|86061.5|86011.5|86069.9|86019.9|86058|86008|738
1628012400000|2021-08-03 17:40:00|86061.6|86011.6|86058.3|86008.3|86061.9|86015.6|86034.1|85997.9|841
1628012700000|2021-08-03 17:45:00|86057.9|86007.9|86062.6|86012.6|86070|86025.4|86047|86007.9|792
1628013000000|2021-08-03 17:50:00|86062.8|86012.8|86060.2|86010.2|86066.8|86026.6|86050.5|86007|798
1628013300000|2021-08-03 17:55:00|86060.3|86010.3|86039.9|85989.9|86061.5|86011.5|86028.7|85978.7|978
1628013600000|2021-08-03 18:00:00|86039.6|85989.6|86045.1|85995.1|86067.7|86017.7|86029.4|85983.1|1072
1628013900000|2021-08-03 18:05:00|86045|85995|86047.4|85997.4|86049.8|85999.8|86043.3|85993.3|832
1628014200000|2021-08-03 18:10:00|86047.3|85997.3|86038.2|85988.2|86049.2|86008.5|86030.1|85980.1|932
1628014500000|2021-08-03 18:15:00|86038.3|85988.3|86030.4|85980.4|86042.7|85992.7|86015.8|85974.9|960
1628014800000|2021-08-03 18:20:00|86030.3|85980.3|86037.4|85987.4|86038|86001.3|86011.1|85974|816
1628015100000|2021-08-03 18:25:00|86037.1|85987.1|86050.7|86000.7|86052.3|86014.6|86020.8|85983.5|843
1628015400000|2021-08-03 18:30:00|86051.1|86001.1|86048.1|85998.1|86053|86003|86045|85995|780
1628015700000|2021-08-03 18:35:00|86048.4|85998.4|86032.8|86007.8|86050.1|86009.2|86029.6|85992.2|757
1628016000000|2021-08-03 18:40:00|86032.7|86007.7|86013.3|85988.3|86041.5|86011.1|86011.8|85974.2|861
1628016300000|2021-08-03 18:45:00|86013.2|85988.2|86038.9|85988.9|86041|85996.9|86013.2|85978.9|683
1628016600000|2021-08-03 18:50:00|86038.5|85988.5|86032.7|85982.7|86039|86004.7|86020.6|85981.8|696
1628016900000|2021-08-03 18:55:00|86033|85983|86022|85997|86040.3|86000.8|86009|85970.7|1152
1628017200000|2021-08-03 19:00:00|86022.3|85997.3|86013.8|85963.8|86031.7|85997.3|85999.4|85954.2|903
1628017500000|2021-08-03 19:05:00|86013.7|85963.7|86011.1|85961.1|86014.9|85964.9|86006.6|85956.6|706
1628017800000|2021-08-03 19:10:00|86010.6|85960.6|86012|85962|86018.5|85979.3|85997.8|85956.9|742
1628018100000|2021-08-03 19:15:00|86011.9|85961.9|86009.7|85959.7|86012.1|85974.3|85993.5|85955.4|762
1628018400000|2021-08-03 19:20:00|86010.1|85960.1|86012.6|85962.6|86015.9|85976.6|85999.1|85958.5|647
1628018700000|2021-08-03 19:25:00|86012.7|85962.7|86009.5|85959.5|86019.2|85969.2|86009.1|85959.1|578
1628019000000|2021-08-03 19:30:00|86009.3|85959.3|85999.2|85949.2|86012.6|85973.6|85988.6|85948.2|722
1628019300000|2021-08-03 19:35:00|85999.1|85949.1|86009.4|85959.4|86011.1|85965.2|85988|85947.9|726
1628019600000|2021-08-03 19:40:00|86009.1|85959.1|86013.7|85963.7|86014.5|85978|85995.3|85952.9|661
1628019900000|2021-08-03 19:45:00|86014.2|85964.2|86016.7|85966.7|86019.7|85981.1|86001.8|85962.1|715
1628020200000|2021-08-03 19:50:00|86017|85967|86026.1|85976.1|86028.5|85990.4|86005|85965.3|905
1628020500000|2021-08-03 19:55:00|86026.5|85976.5|86002.6|85952.6|86040.6|86003.1|86000.9|85951.2|1107
1628020800000|2021-08-03 20:00:00|86001.9|85951.9|86034.3|85984.3|86038|85988|85999.5|85949.5|1138
1628021100000|2021-08-03 20:05:00|86034.2|85984.2|86034.6|85984.6|86037.8|85987.8|86031.2|85981.2|1033
1628021400000|2021-08-03 20:10:00|86034.8|85984.8|86044.1|85994.1|86046.9|85996.9|86031.9|85981.9|936
1628021700000|2021-08-03 20:15:00|86044.2|85994.2|86035.6|85985.6|86044.2|85994.2|86033.6|85983.6|885
1628022000000|2021-08-03 20:20:00|86035.4|85985.4|86042.5|85992.5|86044.2|85994.2|86032.9|85982.9|1152
1628022300000|2021-08-03 20:25:00|86042.2|85992.2|86038.3|85988.3|86044.1|85994.1|86034.5|85984.5|1386
1628022600000|2021-08-03 20:30:00|86038.2|85988.2|86028.6|85978.6|86045.2|85995.2|86023|85973|1545
1628022900000|2021-08-03 20:35:00|86028.7|85978.7|86034.2|85984.2|86038.8|85988.8|86025.5|85975.5|1668
1628023200000|2021-08-03 20:40:00|86034.1|85984.1|86043.8|85993.8|86044|85994|86031.6|85981.6|1841
1628023500000|2021-08-03 20:45:00|86043.9|85993.9|86037.5|85987.5|86062.7|86000.3|86033.8|85981|1061
1628023800000|2021-08-03 20:50:00|86037.4|85987.4|86023.1|85973.1|86040.6|85990.6|86018.9|85968.9|682
1628024100000|2021-08-03 20:55:00|86021.7|85971.7|86031.5|85950|86039.8|85978.9|86005.4|85945.1|560
1628024400000|2021-08-03 21:00:00|86042.5|85938.5|86166.7|86062.7|86167.8|86063.8|86039.9|85935.9|63
1628024700000|2021-08-03 21:05:00|86173.5|86069.5|86150|86046|86184.3|86080.3|86135.7|86031.7|210
1628025000000|2021-08-03 21:10:00|86149.4|86045.4|86168.9|86064.9|86197.2|86093.2|86116|86012|165
1628025300000|2021-08-03 21:15:00|86144.7|86040.7|86179.8|86075.8|86192.7|86088.7|86126.4|86022.4|127
1628025600000|2021-08-03 21:20:00|86180.1|86076.1|86171.9|86067.9|86199.7|86095.7|86141.8|86037.8|118
1628025900000|2021-08-03 21:25:00|86177.4|86073.4|86128.9|86024.9|86199.1|86095.1|86118.1|86014.1|227
1628026200000|2021-08-03 21:30:00|86138.6|86034.6|86121.8|86017.8|86158.4|86054.4|86119.9|86015.9|289
1628026500000|2021-08-03 21:35:00|86122.6|86018.6|86126.3|86022.3|86171.9|86067.9|86118.8|86014.8|217
1628026800000|2021-08-03 21:40:00|86130.4|86026.4|86120.8|86016.8|86134.1|86030.1|86117|86013|164
1628027100000|2021-08-03 21:45:00|86124.2|86020.2|86123.8|86019.8|86135.5|86031.5|86117|86013|174
1628027400000|2021-08-03 21:50:00|86125.4|86021.4|86123.4|86019.4|86145.3|86041.3|86115.9|86011.9|360
1628027700000|2021-08-03 21:55:00|86123.8|86019.8|86118.9|86014.9|86160.6|86056.6|86110.1|86006.1|239
1628028000000|2021-08-03 22:00:00|86121.4|86017.4|86091.9|86021.1|86131.4|86044.8|86077|86001|595
1628028300000|2021-08-03 22:05:00|86097.7|86018|86098.7|86023.5|86112.8|86035.9|86077.2|86010.4|274
1628028600000|2021-08-03 22:10:00|86100.3|86022.8|86085.6|86035.6|86115|86041|86081.2|86007.1|220
1628028900000|2021-08-03 22:15:00|86084.5|86034.5|86079|86029|86106.6|86040.4|86078.7|86009.6|448
1628029200000|2021-08-03 22:20:00|86078.9|86028.9|86079.9|86029.9|86094.4|86034.9|86074.1|86013.8|331
1628029500000|2021-08-03 22:25:00|86079.5|86029.5|86096|86020.9|86102.4|86037|86076.8|86013|437
1628029800000|2021-08-03 22:30:00|86084.4|86034.4|86086.2|86036.2|86104.1|86038.7|86074.3|86011.1|321
1628030100000|2021-08-03 22:35:00|86085.1|86035.1|86084|86034|86098.1|86040.1|86076|86010.8|342
1628030400000|2021-08-03 22:40:00|86084.2|86034.2|86078.2|86028.2|86094.9|86036.2|86073.8|86014.7|283
1628030700000|2021-08-03 22:45:00|86075.3|86025.3|86077|86027|86081.5|86031.5|86066.3|86016.3|834
1628031000000|2021-08-03 22:50:00|86076.9|86026.9|86062.3|86012.3|86077.5|86027.5|86062.1|86012.1|623
1628031300000|2021-08-03 22:55:00|86061.9|86011.9|86061|86011|86067.4|86017.4|86058.7|86008.7|518
1628031600000|2021-08-03 23:00:00|86060.7|86010.7|86064.2|86014.2|86073.7|86023.7|86058.6|86008.6|779
1628031900000|2021-08-03 23:05:00|86064.6|86014.6|86066.7|86016.7|86069.6|86030.7|86055.6|86010.3|300
1628032200000|2021-08-03 23:10:00|86065.9|86015.9|86055.9|86005.9|86067.7|86027.2|86049.6|85999.6|428
1628032500000|2021-08-03 23:15:00|86056.2|86006.2|86056.9|86006.9|86057.4|86007.4|86048.8|85998.8|454
1628032800000|2021-08-03 23:20:00|86056.8|86006.8|86058.4|86008.4|86059.4|86009.4|86054.1|86004.1|318
1628033100000|2021-08-03 23:25:00|86058.3|86008.3|86057.9|86007.9|86059.9|86009.9|86055.4|86005.4|313
1628033400000|2021-08-03 23:30:00|86057.7|86007.7|86062.1|86012.1|86062.7|86012.7|86055.8|86005.8|301
1628033700000|2021-08-03 23:35:00|86060.4|86010.4|86057.3|86007.3|86060.4|86010.4|86055.8|86005.8|326
1628034000000|2021-08-03 23:40:00|86056.9|86006.9|86059|86009|86059.8|86009.8|86047.4|85997.4|369
1628034300000|2021-08-03 23:45:00|86058.3|86008.3|86052|86002|86059|86009|86050.5|86000.5|329
1628034600000|2021-08-03 23:50:00|86051.8|86001.8|86053.4|86003.4|86056.5|86006.5|86049.8|85999.8|280
1628034900000|2021-08-03 23:55:00|86051.8|86001.8|86052.3|86002.3|86055|86005|86046.3|85996.3|364
1628035200000|2021-08-04 00:00:00|86052.7|86002.7|86092.5|86042.5|86092.8|86042.8|86052.7|86002.7|829
1628035500000|2021-08-04 00:05:00|86092.6|86042.6|86095.2|86045.2|86116|86066|86092.5|86042.5|836
1628035800000|2021-08-04 00:10:00|86095|86045|86086.8|86036.8|86096.9|86046.9|86083.4|86033.4|642
1628036100000|2021-08-04 00:15:00|86086.9|86036.9|86077.5|86027.5|86088.1|86038.1|86071.5|86021.5|592
1628036400000|2021-08-04 00:20:00|86077.4|86027.4|86092.1|86042.1|86092.6|86042.6|86075.3|86025.3|516
1628036700000|2021-08-04 00:25:00|86092.3|86042.3|86085.4|86035.4|86093.5|86043.5|86084.5|86034.5|438
1628037000000|2021-08-04 00:30:00|86085.3|86035.3|86092.7|86042.7|86098.2|86048.2|86085.3|86035.3|543
1628037300000|2021-08-04 00:35:00|86092.5|86042.5|86090.9|86040.9|86093|86043|86084.9|86034.9|466
1628037600000|2021-08-04 00:40:00|86091|86041|86088.5|86038.5|86098.4|86048.4|86087.8|86037.8|577
1628037900000|2021-08-04 00:45:00|86088.6|86038.6|86098.4|86048.4|86104.2|86054.2|86086.9|86036.9|580
1628038200000|2021-08-04 00:50:00|86098.6|86048.6|86091.5|86041.5|86110.4|86060.4|86087.3|86037.3|851
1628038500000|2021-08-04 00:55:00|86091|86041|86095.2|86045.2|86108.5|86058.5|86082.4|86032.4|903
1628038800000|2021-08-04 01:00:00|86095.1|86045.1|86089.4|86039.4|86096.4|86046.4|86083.5|86033.5|1043
1628039100000|2021-08-04 01:05:00|86088.7|86038.7|86081.9|86031.9|86091.9|86041.9|86075.4|86025.4|922
1628039400000|2021-08-04 01:10:00|86082.1|86032.1|86094.1|86044.1|86094.9|86044.9|86076.7|86026.7|754
1628039700000|2021-08-04 01:15:00|86094.2|86044.2|86083.9|86033.9|86094.8|86044.8|86082.5|86032.5|801
1628040000000|2021-08-04 01:20:00|86084|86034|86063.9|86013.9|86084|86034|86061.2|86011.2|788
1628040300000|2021-08-04 01:25:00|86063.7|86013.7|86055|86005|86067.8|86017.8|86053.2|86003.2|740
1628040600000|2021-08-04 01:30:00|86054.9|86004.9|86059.3|86009.3|86063.8|86013.8|86054.6|86004.6|970
1628040900000|2021-08-04 01:35:00|86059|86009|86056.7|86006.7|86068.7|86018.7|86054.3|86004.3|945
1628041200000|2021-08-04 01:40:00|86057.1|86007.1|86061|86011|86074.8|86024.8|86056.4|86006.4|1008
1628041500000|2021-08-04 01:45:00|86061.3|86011.3|86039.3|85989.3|86066.1|86013.9|86037.7|85987.7|942
1628041800000|2021-08-04 01:50:00|86039.4|85989.4|86032.2|85982.2|86042.3|85992.3|86029.2|85979.2|859
1628042100000|2021-08-04 01:55:00|86032.4|85982.4|86014.1|85964.1|86041.2|85985.7|85960.2|85903.6|1211
1628042400000|2021-08-04 02:00:00|86013.9|85963.9|86007|85957|86013.9|85963.9|85991.7|85941.7|867
1628042700000|2021-08-04 02:05:00|86007.1|85957.1|86010.4|85960.4|86015|85965|86004.2|85954.2|917
1628043000000|2021-08-04 02:10:00|86010.2|85960.2|86014.1|85964.1|86019|85969|86008.1|85958.1|871
1628043300000|2021-08-04 02:15:00|86013.9|85963.9|86012.8|85962.8|86016.5|85966.5|86008.1|85958.1|920
1628043600000|2021-08-04 02:20:00|86013.3|85963.3|86038.6|85988.6|86041.1|85991.1|86010.1|85960.1|880
1628043900000|2021-08-04 02:25:00|86038.7|85988.7|86055.6|86005.6|86056.7|86006.7|86034.8|85984.8|646
1628044200000|2021-08-04 02:30:00|86056.4|86006.4|86042.7|85992.7|86056.4|86006.4|86041.7|85991.7|627
1628044500000|2021-08-04 02:35:00|86043.7|85993.7|86028|85978|86046|85996|86025.4|85975.4|714
1628044800000|2021-08-04 02:40:00|86028.2|85978.2|86019.1|85969.1|86032.5|85982.5|86011.9|85961.9|840
1628045100000|2021-08-04 02:45:00|86019.9|85969.9|86007.4|85957.4|86029|85979|86005|85955|1053
1628045400000|2021-08-04 02:50:00|86007.6|85957.6|85997.3|85947.3|86009.1|85959.1|85988.5|85938.5|910
1628045700000|2021-08-04 02:55:00|85995.9|85945.9|85978.3|85928.3|85995.9|85945.9|85976.7|85926.7|805
1628046000000|2021-08-04 03:00:00|85978.7|85928.7|85970.3|85920.3|85980|85930|85962.1|85912.1|956
1628046300000|2021-08-04 03:05:00|85969.9|85919.9|85972.5|85922.5|85985|85935|85968.3|85918.3|746
1628046600000|2021-08-04 03:10:00|85972.1|85922.1|85963|85913|85974.2|85924.2|85962.2|85912.2|601
1628046900000|2021-08-04 03:15:00|85962.9|85912.9|85961.1|85911.1|85966.5|85916.5|85958.8|85908.8|629
1628047200000|2021-08-04 03:20:00|85962.2|85912.2|85964.9|85914.9|85966.7|85916.7|85959.7|85909.7|630
1628047500000|2021-08-04 03:25:00|85964.3|85914.3|85962.9|85912.9|85966.8|85916.8|85960.7|85910.7|729
1628047800000|2021-08-04 03:30:00|85963.6|85913.6|85966.4|85916.4|85976.4|85926.4|85961.4|85911.4|982
1628048100000|2021-08-04 03:35:00|85967.5|85917.5|85963.8|85913.8|85970.4|85920.4|85962.2|85912.2|850
1628048400000|2021-08-04 03:40:00|85963.3|85913.3|85979.7|85929.7|85981.1|85931.1|85963.3|85913.3|643
1628048700000|2021-08-04 03:45:00|85979|85929|85974.6|85924.6|85984.7|85934.7|85971.9|85921.9|633
1628049000000|2021-08-04 03:50:00|85974.5|85924.5|85981.5|85931.5|85984.7|85934.7|85974.2|85924.2|696
1628049300000|2021-08-04 03:55:00|85982|85932|85981|85931|85984.2|85934.2|85976.3|85926.3|702
1628049600000|2021-08-04 04:00:00|85981.1|85931.1|85983.8|85933.8|85989.8|85934.5|85977.3|85918.8|728
1628049900000|2021-08-04 04:05:00|85983.9|85933.9|85994.9|85944.9|85998.2|85948.2|85981.6|85931.6|756
1628050200000|2021-08-04 04:10:00|85995|85945|85997.7|85947.7|85999.8|85949.8|85983.2|85933.2|593
1628050500000|2021-08-04 04:15:00|85998.1|85948.1|86005.6|85955.6|86007.8|85957.8|85996.6|85946.6|562
1628050800000|2021-08-04 04:20:00|86006.4|85956.4|86006.1|85956.1|86006.6|85956.6|85987.8|85937.8|727
1628051100000|2021-08-04 04:25:00|86006.4|85956.4|86017.9|85967.9|86021.2|85971.2|86004.2|85954.2|644
1628051400000|2021-08-04 04:30:00|86018.2|85968.2|86019.7|85969.7|86025.4|85975.4|86013.1|85963.1|639
1628051700000|2021-08-04 04:35:00|86019.6|85969.6|86013.3|85963.3|86023.4|85973.4|86013.3|85963.3|486
1628052000000|2021-08-04 04:40:00|86013.6|85963.6|86015|85965|86018.9|85968.9|86010.6|85960.6|563
1628052300000|2021-08-04 04:45:00|86014.8|85964.8|86023.6|85973.6|86027.7|85977.7|86014.6|85964.6|576
1628052600000|2021-08-04 04:50:00|86023.9|85973.9|86019.9|85969.9|86024.4|85974.4|86017.6|85967.6|612
1628052900000|2021-08-04 04:55:00|86020.9|85970.9|86011.7|85961.7|86021.6|85971.6|86008.9|85958.9|619
1628053200000|2021-08-04 05:00:00|86011.8|85961.8|86019.8|85969.8|86025.8|85975.8|86011.7|85961.7|1785
1628053500000|2021-08-04 05:05:00|86020.2|85970.2|86026.8|85976.8|86032.7|85982.7|86017.2|85967.2|2060
1628053800000|2021-08-04 05:10:00|86027.8|85977.8|86012.7|85962.7|86033.6|85983.6|86007.7|85957.7|1964
1628054100000|2021-08-04 05:15:00|86012.8|85962.8|86010.6|85960.6|86015.2|85965.2|86009.4|85959.4|1094
1628054400000|2021-08-04 05:20:00|86010.7|85960.7|86004|85954|86020.1|85970.1|86001.3|85951.3|1086
1628054700000|2021-08-04 05:25:00|86003.3|85953.3|85991.4|85941.4|86005.7|85955.7|85969.3|85919.3|1108
1628055000000|2021-08-04 05:30:00|85991.3|85941.3|85999.3|85949.3|86001.5|85951.5|85989.6|85939.6|899
1628055300000|2021-08-04 05:35:00|85999.4|85949.4|86013.9|85963.9|86016|85966|85997.7|85947.7|833
1628055600000|2021-08-04 05:40:00|86014.4|85964.4|86035.1|85985.1|86037.5|85987.5|86013.9|85963.9|816
1628055900000|2021-08-04 05:45:00|86035.4|85985.4|86003.6|85953.6|86047.2|85997.2|86001.9|85951.9|1213
1628056200000|2021-08-04 05:50:00|86003.5|85953.5|86009.5|85959.5|86012.6|85962.6|85997|85947|824
1628056500000|2021-08-04 05:55:00|86009.9|85959.9|86026.9|85976.9|86028.6|85978.6|85998.1|85948.1|1066
1628056800000|2021-08-04 06:00:00|86026.8|85976.8|86023.2|85973.2|86037.9|85987.9|86003.1|85958.9|1077
1628057100000|2021-08-04 06:05:00|86023.3|85973.3|85981.9|85931.9|86025.2|85986|85971.7|85929.7|939
1628057400000|2021-08-04 06:10:00|85981.6|85931.6|85966.4|85916.4|85984|85944.9|85951.3|85913.2|966
1628057700000|2021-08-04 06:15:00|85966.2|85916.2|85923.5|85873.5|85967.2|85930.6|85909.3|85859.3|1154
1628058000000|2021-08-04 06:20:00|85923|85873|85938.7|85888.7|85944.2|85901.1|85910.2|85869.5|1160
1628058300000|2021-08-04 06:25:00|85938.5|85888.5|85914.5|85864.5|85941.1|85904.5|85898.6|85860.5|986
1628058600000|2021-08-04 06:30:00|85914.7|85864.7|85904.1|85879.1|85922.5|85880.2|85889.3|85852.5|1072
1628058900000|2021-08-04 06:35:00|85904|85879|85900.4|85875.4|85916.7|85883.1|85894.9|85859.9|889
1628059200000|2021-08-04 06:40:00|85899.8|85874.8|85898.1|85873.1|85913.3|85883.5|85895.9|85858.4|865
1628059500000|2021-08-04 06:45:00|85897.4|85872.4|85897.5|85872.5|85904.6|85879.6|85897.2|85872.2|886
1628059800000|2021-08-04 06:50:00|85897.8|85872.8|85877.8|85827.8|85900.5|85875.5|85865.9|85827.8|1076
1628060100000|2021-08-04 06:55:00|85878.4|85828.4|85866.8|85841.8|85878.4|85848|85854.7|85823.1|1158
1628060400000|2021-08-04 07:00:00|85866.3|85841.3|85831|85806|85899.4|85866.7|85827.8|85802.8|1330
1628060700000|2021-08-04 07:05:00|85831.3|85806.3|85826.4|85801.4|85831.3|85806.3|85792.8|85759.6|1203
1628061000000|2021-08-04 07:10:00|85826.7|85801.7|85854|85829|85861.2|85836.2|85824.7|85799.7|1002
1628061300000|2021-08-04 07:15:00|85854.2|85829.2|85830.4|85805.4|85861.6|85836.6|85827.7|85802.7|1259
1628061600000|2021-08-04 07:20:00|85830.6|85805.6|85835.5|85810.5|85848.4|85817.7|85826|85796.1|1143
1628061900000|2021-08-04 07:25:00|85835.3|85810.3|85890.1|85865.1|85905.8|85869.1|85833.2|85807.9|1260
1628062200000|2021-08-04 07:30:00|85890.4|85865.4|85866.7|85841.7|85925.8|85900.8|85866.7|85830|1054
1628062500000|2021-08-04 07:35:00|85866.8|85841.8|85872.7|85847.7|85898.7|85861.1|85860.5|85827.7|1244
1628062800000|2021-08-04 07:40:00|85871.3|85846.3|85912.6|85862.6|85917.6|85880.2|85870|85840|1222
1628063100000|2021-08-04 07:45:00|85915.7|85865.7|85888.9|85838.9|85916|85877.2|85867.4|85838.9|1211
1628063400000|2021-08-04 07:50:00|85888.8|85838.8|85887.1|85837.1|85893|85864.9|85869.4|85836.8|988
1628063700000|2021-08-04 07:55:00|85887|85837|85862.4|85837.4|85889.2|85853|85854.1|85819|1235
1628064000000|2021-08-04 08:00:00|85862.5|85837.5|85885.9|85860.9|85897.9|85861.8|85856.6|85820.2|1287
1628064300000|2021-08-04 08:05:00|85886.6|85861.6|85915.7|85890.7|85924.8|85895.2|85873.2|85842.9|1294
1628064600000|2021-08-04 08:10:00|85915|85890|85952.5|85927.5|85974.7|85949.7|85911.4|85886.4|1428
1628064900000|2021-08-04 08:15:00|85953.6|85928.6|86015.9|85965.9|86022.9|85985.2|85945.5|85912.5|1576
1628065200000|2021-08-04 08:20:00|86003.7|85978.7|85999.1|85974.1|86044.9|86004|85995.3|85961.4|1567
1628065500000|2021-08-04 08:25:00|85999|85974|86058.9|86033.9|86083.9|86048.2|85995.5|85960.1|1455
1628065800000|2021-08-04 08:30:00|86058.8|86033.8|86102.3|86077.3|86116.6|86081.5|86058|86025.2|1379
1628066100000|2021-08-04 08:35:00|86101.8|86076.8|86123.6|86098.6|86131.7|86106.7|86099.8|86074.8|1381
1628066400000|2021-08-04 08:40:00|86124.7|86099.7|86097.5|86072.5|86127.4|86102.4|86096.4|86071.4|1097
1628066700000|2021-08-04 08:45:00|86098|86073|86078.2|86053.2|86107.5|86081.8|86078.2|86053.2|968
1628067000000|2021-08-04 08:50:00|86078.3|86053.3|86049.3|86024.3|86093|86068|86033|86008|1037
1628067300000|2021-08-04 08:55:00|86049.5|86024.5|86066|86041|86066.2|86041.2|86036.8|86011.8|1037
1628067600000|2021-08-04 09:00:00|86064.3|86039.3|86063.9|86038.9|86093.6|86061.5|86063|86025.8|1160
1628067900000|2021-08-04 09:05:00|86065.2|86040.2|86064.2|86039.2|86076|86043.1|86054.3|86017.6|1202
1628068200000|2021-08-04 09:10:00|86064.6|86039.6|86034|86009|86077.9|86040.5|86032.5|85998.4|1017
1628068500000|2021-08-04 09:15:00|86034.1|86009.1|86012.7|85987.7|86039.8|86009.9|86009.4|85984.4|1003
1628068800000|2021-08-04 09:20:00|86012.6|85987.6|86014.9|85989.9|86023.8|85991.8|86006.1|85972.7|948
1628069100000|2021-08-04 09:25:00|86014.4|85989.4|86019.8|85994.8|86071.7|86037.2|86012.9|85987.9|1080
1628069400000|2021-08-04 09:30:00|86020.6|85995.6|86044.3|86019.3|86044.6|86019.6|86016.6|85991.2|1019
1628069700000|2021-08-04 09:35:00|86044.7|86019.7|86059.4|86034.4|86070.2|86040.2|86043.4|86018.4|1134
1628070000000|2021-08-04 09:40:00|86059|86034|86037.3|86012.3|86067|86042|86036|86011|983
1628070300000|2021-08-04 09:45:00|86037.4|86012.4|86020|85995|86037.8|86012.8|86010.8|85985.8|821
1628070600000|2021-08-04 09:50:00|86019.8|85994.8|85996.7|85971.7|86019.8|85994.8|85991.9|85966.9|899
1628070900000|2021-08-04 09:55:00|85996.6|85971.6|86006.1|85981.1|86043.3|86005.9|85989.6|85964.6|1055
1628071200000|2021-08-04 10:00:00|86006.5|85981.5|86026.4|86001.4|86031|86006|86006.1|85973.9|818
1628071500000|2021-08-04 10:05:00|86026.3|86001.3|86029.2|86004.2|86042.3|86012|86024.2|85988.6|803
1628071800000|2021-08-04 10:10:00|86030.6|86005.6|85970.7|85945.7|86031.1|86006.1|85970.7|85945|989
1628072100000|2021-08-04 10:15:00|85970.5|85945.5|85968.4|85943.4|85984.4|85951.3|85960.7|85924.7|907
1628072400000|2021-08-04 10:20:00|85968.6|85943.6|85991.5|85966.5|85994.3|85969.3|85954.2|85929.2|965
1628072700000|2021-08-04 10:25:00|85991.3|85966.3|85983.8|85958.8|86002.9|85977.9|85978.5|85953.5|974
1628073000000|2021-08-04 10:30:00|85983.2|85958.2|86003.5|85978.5|86007.6|85982.6|85978.8|85953.8|864
1628073300000|2021-08-04 10:35:00|86003.2|85978.2|86022.1|85997.1|86023.9|85998.9|85996.6|85971.6|889
1628073600000|2021-08-04 10:40:00|86022|85997|86035.1|86010.1|86037.2|86012.2|86013.5|85988.5|800
1628073900000|2021-08-04 10:45:00|86035.2|86010.2|86028.1|86003.1|86037.7|86012.7|86018.7|85993.7|945
1628074200000|2021-08-04 10:50:00|86027.9|86002.9|86014.8|85989.8|86028.5|86003.5|86011.1|85986.1|714
1628074500000|2021-08-04 10:55:00|86014.7|85989.7|86024|85974|86031.5|86001.5|86007.4|85971.1|1102
1628074800000|2021-08-04 11:00:00|86023.8|85973.8|86027.3|86002.3|86036.2|86011.2|85998.8|85970.3|1207
1628075100000|2021-08-04 11:05:00|86026.6|86001.6|86030.1|86005.1|86032.8|86007.8|86023.9|85998.9|1154
1628075400000|2021-08-04 11:10:00|86029.8|86004.8|86031.2|86006.2|86041|86016|86023.7|85998.7|977
1628075700000|2021-08-04 11:15:00|86031.5|86006.5|86013.4|85988.4|86035.7|86010.7|86007.1|85982.1|969
1628076000000|2021-08-04 11:20:00|86013.5|85988.5|86004.2|85979.2|86015.9|85990.9|86002.8|85977.8|980
1628076300000|2021-08-04 11:25:00|86004.1|85979.1|86000.1|85975.1|86004.1|85979.1|85983.9|85958.9|1120
1628076600000|2021-08-04 11:30:00|85999.8|85974.8|85982.1|85957.1|86004.6|85979.6|85981.2|85956.2|1000
1628076900000|2021-08-04 11:35:00|85982.3|85957.3|85994.7|85969.7|86012.8|85979.9|85976|85951|1108
1628077200000|2021-08-04 11:40:00|85994.9|85969.9|85977|85952|86012.1|85975.5|85975.8|85950.4|941
1628077500000|2021-08-04 11:45:00|85977.1|85952.1|85978.3|85953.3|86011.5|85975.4|85969.3|85933.9|1193
1628077800000|2021-08-04 11:50:00|85978.5|85953.5|85953.2|85928.2|86000.6|85964.7|85952.3|85927.3|1120
1628078100000|2021-08-04 11:55:00|85952|85927|85971.3|85946.3|85971.5|85946.5|85947.7|85913.5|1291
1628078400000|2021-08-04 12:00:00|85970.9|85945.9|85992.5|85967.5|86002.3|85975.8|85970.9|85941.4|1262
1628078700000|2021-08-04 12:05:00|85992|85967|85953.3|85928.3|86011.9|85986.9|85952.5|85927.5|1231
1628079000000|2021-08-04 12:10:00|85951.8|85926.8|86002.4|85952.4|86003.3|85958.2|85949|85924|996
1628079300000|2021-08-04 12:15:00|86001|85951|85939.2|85914.2|86001.7|85951.7|85882.3|85846.6|1952
1628079600000|2021-08-04 12:20:00|85937.5|85912.5|85932.5|85907.5|85963.2|85938.2|85927.8|85899.5|1558
1628079900000|2021-08-04 12:25:00|85932.6|85907.6|85936|85911|85936.1|85911.1|85903|85878|1380
1628080200000|2021-08-04 12:30:00|85935.9|85910.9|85885.2|85860.2|85940.4|85915.4|85878.8|85853.8|1532
1628080500000|2021-08-04 12:35:00|85885.8|85860.8|85866.6|85841.6|85901|85876|85862.6|85837.6|1343
1628080800000|2021-08-04 12:40:00|85865.4|85840.4|85809.8|85784.8|85870.3|85845.3|85805.3|85780.3|1307
1628081100000|2021-08-04 12:45:00|85809.4|85784.4|85850.7|85825.7|85870.5|85832.9|85790.9|85765.9|1372
1628081400000|2021-08-04 12:50:00|85850.5|85825.5|85869.5|85844.5|85870.5|85845.5|85838|85813|1259
1628081700000|2021-08-04 12:55:00|85869.9|85844.9|85781|85756|85870.6|85845.6|85778.1|85744|1408
1628082000000|2021-08-04 13:00:00|85782.5|85757.5|85787.4|85762.4|85814.6|85789.4|85773.1|85748.1|1463
1628082300000|2021-08-04 13:05:00|85787.2|85762.2|85752.3|85727.3|85787.5|85762.5|85732.3|85707.3|1460
1628082600000|2021-08-04 13:10:00|85751.8|85726.8|85756.9|85731.9|85777|85745.3|85732.9|85703.9|1319
1628082900000|2021-08-04 13:15:00|85757|85732|85750.2|85725.2|85764.6|85739.6|85729.6|85704.6|1179
1628083200000|2021-08-04 13:20:00|85750.4|85725.4|85751.7|85726.7|85765.7|85740.7|85739.5|85714.5|1104
1628083500000|2021-08-04 13:25:00|85752|85727|85729.5|85704.5|85753.4|85728.4|85727.1|85702.1|1096
1628083800000|2021-08-04 13:30:00|85729|85704|85692.8|85667.8|85735.5|85710.5|85692.6|85667.6|1527
1628084100000|2021-08-04 13:35:00|85692.7|85667.7|85710.7|85685.7|85725.3|85698.9|85672.7|85647.7|1355
1628084400000|2021-08-04 13:40:00|85712|85687|85721.7|85671.7|85730.5|85695.8|85690.9|85665.9|1216
1628084700000|2021-08-04 13:45:00|85722.1|85672.1|85707.9|85682.9|85722.2|85685.6|85698.3|85664.8|1240
1628085000000|2021-08-04 13:50:00|85708.6|85683.6|85707.7|85682.7|85722.2|85697.2|85677.8|85652.8|1283
1628085300000|2021-08-04 13:55:00|85707.5|85682.5|85742.1|85692.1|85746|85711.3|85699.6|85674.6|1130
1628085600000|2021-08-04 14:00:00|85743.6|85693.6|85870|85820|85958.1|85921.1|85735.8|85689.6|2144
1628085900000|2021-08-04 14:05:00|85869.1|85819.1|85982.9|85932.9|86004.8|85964.7|85869.1|85819.1|1958
1628086200000|2021-08-04 14:10:00|85981.1|85931.1|85957.6|85932.6|85983.9|85949.1|85934.6|85886.9|1890
1628086500000|2021-08-04 14:15:00|85957.7|85932.7|85995|85970|86049.2|86002.8|85957.7|85922.4|1777
1628086800000|2021-08-04 14:20:00|85996.2|85971.2|86071.9|86046.9|86072|86047|85995.2|85970.2|1729
1628087100000|2021-08-04 14:25:00|86071.6|86046.6|86100|86075|86137|86112|86067.9|86042.9|1725
1628087400000|2021-08-04 14:30:00|86099.7|86074.7|86070.1|86045.1|86149.4|86124.4|86069.7|86044.7|1526
1628087700000|2021-08-04 14:35:00|86069.7|86044.7|86055.8|86030.8|86081.9|86056.9|86045.3|86020.3|1480
1628088000000|2021-08-04 14:40:00|86056|86031|86069.8|86044.8|86097.4|86061.9|86005.9|85973.7|1478
1628088300000|2021-08-04 14:45:00|86070.3|86045.3|86051.7|86026.7|86085|86060|86043.6|86018.6|1487
1628088600000|2021-08-04 14:50:00|86052.1|86027.1|86083.2|86058.2|86091.5|86066.5|86033.8|86008.8|1574
1628088900000|2021-08-04 14:55:00|86083|86058|86024.5|85999.5|86134.1|86109.1|85997.2|85962.3|1699
1628089200000|2021-08-04 15:00:00|86023.8|85998.8|86045.5|86020.5|86064.5|86027.3|85964.6|85933.5|1829
1628089500000|2021-08-04 15:05:00|86045.6|86020.6|86083.8|86058.8|86091.1|86066.1|86043.1|86011|1482
1628089800000|2021-08-04 15:10:00|86084|86059|86100.9|86075.9|86127.8|86102.8|86080.4|86055.4|1481
1628090100000|2021-08-04 15:15:00|86100.7|86075.7|86099.3|86074.3|86126.1|86101.1|86082.3|86057.3|1394
1628090400000|2021-08-04 15:20:00|86099.7|86074.7|86103.2|86078.2|86147.2|86118.8|86086.5|86061.5|1541
1628090700000|2021-08-04 15:25:00|86102.6|86077.6|86121.1|86096.1|86150|86115.7|86079|86054|1484
1628091000000|2021-08-04 15:30:00|86120.7|86095.7|86113.4|86088.4|86131.7|86106.7|86103.7|86078.7|1525
1628091300000|2021-08-04 15:35:00|86113|86088|86082.1|86057.1|86120.2|86095.2|86081.8|86056.8|1391
1628091600000|2021-08-04 15:40:00|86083.4|86058.4|86079.9|86054.9|86109.3|86078.9|86078.7|86053.7|1319
1628091900000|2021-08-04 15:45:00|86079.7|86054.7|86078.2|86053.2|86089.2|86064.2|86069.4|86044.4|1294
1628092200000|2021-08-04 15:50:00|86077.9|86052.9|86055.4|86030.4|86096.7|86071.7|86049.6|86024.6|989
1628092500000|2021-08-04 15:55:00|86054|86029|86044.2|86019.2|86057.3|86032.3|86039.1|86014.1|1138
1628092800000|2021-08-04 16:00:00|86044.3|86019.3|86052.9|86027.9|86082.6|86042.7|86043.2|86009.5|1331
1628093100000|2021-08-04 16:05:00|86052.2|86027.2|86034.3|86009.3|86065.7|86029.4|86032.1|85996.8|1106
1628093400000|2021-08-04 16:10:00|86033.7|86008.7|86070.1|86045.1|86082.5|86048.1|86023.8|85988.6|1188
1628093700000|2021-08-04 16:15:00|86069.9|86044.9|86124.9|86074.9|86127.3|86089.8|86069.9|86035.7|1273
1628094000000|2021-08-04 16:20:00|86125.1|86075.1|86115.1|86065.1|86140.5|86106|86100.9|86064.1|1392
1628094300000|2021-08-04 16:25:00|86113.4|86063.4|86089.3|86039.3|86150.2|86114.2|86075.9|86025.9|1343
1628094600000|2021-08-04 16:30:00|86089.1|86039.1|86065.6|86040.6|86092.8|86053.2|86064.5|86024.1|1222
1628094900000|2021-08-04 16:35:00|86067.2|86042.2|86062.7|86037.7|86078.3|86044.2|86058.3|86021.8|873
1628095200000|2021-08-04 16:40:00|86063.4|86038.4|86078.4|86028.4|86081.7|86040.4|86047.3|86009.5|1023
1628095500000|2021-08-04 16:45:00|86078.6|86028.6|86094.9|86069.9|86105.4|86071.9|86075.1|86025.1|1167
1628095800000|2021-08-04 16:50:00|86095|86070|86111.8|86086.8|86126.3|86089.9|86094.2|86059.9|1139
1628096100000|2021-08-04 16:55:00|86111.7|86086.7|86119.7|86069.7|86126.9|86089.3|86098.8|86063.4|1245
1628096400000|2021-08-04 17:00:00|86119.4|86069.4|86133.7|86083.7|86141.7|86104.1|86097.9|86059.9|1307
1628096700000|2021-08-04 17:05:00|86134.2|86084.2|86101.8|86076.8|86134.3|86085.8|86100.5|86056.7|1097
1628097000000|2021-08-04 17:10:00|86102|86077|86088.7|86063.7|86115.2|86077.2|86088.2|86050.9|903
1628097300000|2021-08-04 17:15:00|86088.6|86063.6|86066.9|86041.9|86090.1|86065.1|86061.3|86023.5|1025
1628097600000|2021-08-04 17:20:00|86066.5|86041.5|86058.6|86033.6|86084.7|86048.3|86057.1|86020.8|898
1628097900000|2021-08-04 17:25:00|86058.2|86033.2|86072.8|86022.8|86078.2|86038.9|86056.7|86017.5|919
1628098200000|2021-08-04 17:30:00|86072.9|86022.9|86066.7|86041.7|86086.2|86047.4|86059.8|86021.1|966
1628098500000|2021-08-04 17:35:00|86067.1|86042.1|86073.2|86048.2|86077.8|86052.8|86063.7|86038.7|844
1628098800000|2021-08-04 17:40:00|86073.3|86048.3|86075.9|86050.9|86081.5|86056.5|86069.6|86044.6|797
1628099100000|2021-08-04 17:45:00|86076.5|86051.5|86070.9|86045.9|86084.2|86059.2|86070|86045|747
1628099400000|2021-08-04 17:50:00|86071.3|86046.3|86059.7|86034.7|86073.1|86047.1|86049.8|86020.2|809
1628099700000|2021-08-04 17:55:00|86059.8|86034.8|86063.9|86038.9|86079.7|86044.9|86057.1|86020.8|863
1628100000000|2021-08-04 18:00:00|86064.7|86039.7|86060.4|86035.4|86071.5|86046.5|86055.6|86030.6|814
1628100300000|2021-08-04 18:05:00|86060.9|86035.9|86067.6|86042.6|86078.9|86043.5|86056.2|86027.3|694
1628100600000|2021-08-04 18:10:00|86067.5|86042.5|86050.4|86025.4|86068|86043|86049.1|86024.1|793
1628100900000|2021-08-04 18:15:00|86050.3|86025.3|86057.3|86007.3|86067.6|86030|86042.3|86002|912
1628101200000|2021-08-04 18:20:00|86057.4|86007.4|86057.5|86007.5|86060.1|86010.1|86052.2|86002.2|864
1628101500000|2021-08-04 18:25:00|86057.6|86007.6|86083.8|86033.8|86084.1|86034.1|86056.4|86006.4|978
1628101800000|2021-08-04 18:30:00|86083.9|86033.9|86097.4|86047.4|86102.6|86059.6|86078.3|86032.4|1103
1628102100000|2021-08-04 18:35:00|86097|86047|86107.9|86057.9|86113.9|86063.9|86090.1|86040.1|988
1628102400000|2021-08-04 18:40:00|86108.5|86058.5|86112.2|86062.2|86112.7|86072.4|86089.6|86051.9|1041
1628102700000|2021-08-04 18:45:00|86113.4|86063.4|86131.2|86081.2|86131.8|86081.8|86109.5|86059.5|1111
1628103000000|2021-08-04 18:50:00|86131.3|86081.3|86146.5|86096.5|86152.3|86112.8|86129.6|86079.6|947
1628103300000|2021-08-04 18:55:00|86147.1|86097.1|86113.1|86063.1|86147.6|86111|86096.9|86054.5|1074
1628103600000|2021-08-04 19:00:00|86112.9|86062.9|86108.8|86058.8|86125.8|86084|86103.5|86058.5|826
1628103900000|2021-08-04 19:05:00|86108.9|86058.9|86101.8|86076.8|86116.3|86078.9|86093.9|86054.6|679
1628104200000|2021-08-04 19:10:00|86102.1|86077.1|86078.1|86053.1|86112.8|86077.4|86075.6|86048|725
1628104500000|2021-08-04 19:15:00|86079.4|86054.4|86100.9|86050.9|86111.9|86074.1|86078.4|86047.8|925
1628104800000|2021-08-04 19:20:00|86100.8|86050.8|86098.8|86048.8|86103.6|86065|86076.6|86041.4|752
1628105100000|2021-08-04 19:25:00|86099.1|86049.1|86101.3|86051.3|86106.4|86056.4|86096.8|86046.8|955
1628105400000|2021-08-04 19:30:00|86101.2|86051.2|86129.2|86079.2|86151.1|86101.1|86101.1|86051.1|1054
1628105700000|2021-08-04 19:35:00|86129|86079|86131.7|86081.7|86137.3|86087.3|86125|86075|950
1628106000000|2021-08-04 19:40:00|86131.6|86081.6|86137|86087|86148.2|86098.2|86131.6|86081.6|1041
1628106300000|2021-08-04 19:45:00|86137.2|86087.2|86141|86091|86146.8|86096.8|86135|86085|747
1628106600000|2021-08-04 19:50:00|86140.5|86090.5|86146.1|86096.1|86148.1|86098.1|86129.7|86079.7|975
1628106900000|2021-08-04 19:55:00|86146.2|86096.2|86147.6|86097.6|86164.6|86114.6|86142.4|86092.4|1235
1628107200000|2021-08-04 20:00:00|86147.4|86097.4|86151.3|86101.3|86154.8|86104.8|86142.1|86092.1|901
1628107500000|2021-08-04 20:05:00|86151.5|86101.5|86152.2|86102.2|86160.6|86110.6|86148.1|86098.1|672
1628107800000|2021-08-04 20:10:00|86152.4|86102.4|86154.8|86104.8|86156|86106|86146.8|86096.8|573
1628108100000|2021-08-04 20:15:00|86154.6|86104.6|86158.2|86108.2|86160.8|86110.8|86153.4|86103.4|348
1628108400000|2021-08-04 20:20:00|86158.4|86108.4|86149.5|86099.5|86158.8|86108.8|86144|86094|717
1628108700000|2021-08-04 20:25:00|86149.2|86099.2|86150.7|86100.7|86160|86110|86146.7|86096.7|720
1628109000000|2021-08-04 20:30:00|86150.9|86100.9|86164.2|86114.2|86165.3|86115.3|86149|86099|541
1628109300000|2021-08-04 20:35:00|86164.4|86114.4|86158.8|86108.8|86165.9|86115.9|86158.1|86108.1|775
1628109600000|2021-08-04 20:40:00|86159.7|86109.7|86155.1|86105.1|86164.1|86114.1|86153.7|86103.7|849
1628109900000|2021-08-04 20:45:00|86154|86104|86152.3|86102.3|86157.9|86107.9|86150|86100|519
1628110200000|2021-08-04 20:50:00|86152.4|86102.4|86144.5|86094.5|86159.2|86109.2|86143.5|86093.5|1235
1628110500000|2021-08-04 20:55:00|86143.7|86093.7|86134.7|86084.7|86153.5|86096.3|86122.5|86063.1|451
1628110800000|2021-08-04 21:00:00|86144.3|86070.4|86147|86051.6|86151.2|86079.1|86129.1|86048.7|79
1628111100000|2021-08-04 21:05:00|86147.1|86073.2|86174.2|86070.2|86174.2|86073.2|86134.3|86040.3|105
1628111400000|2021-08-04 21:10:00|86174.1|86070.1|86150|86046|86202|86098|86133.8|86038|172
1628111700000|2021-08-04 21:15:00|86156.2|86052.2|86150.1|86046.1|86157.9|86080.1|86127|86037.8|120
1628112000000|2021-08-04 21:20:00|86155.9|86051.9|86113.4|86009.4|86155.9|86054.1|86110.3|86006.3|187
1628112300000|2021-08-04 21:25:00|86126.4|86022.4|86119.8|86015.8|86141|86037|86110.2|86006.2|168
1628112600000|2021-08-04 21:30:00|86121.7|86017.7|86135.4|86031.4|86137.4|86033.4|86115.8|86011.8|250
1628112900000|2021-08-04 21:35:00|86135.2|86031.2|86135.1|86031.1|86136.4|86032.4|86117.1|86013.1|205
1628113200000|2021-08-04 21:40:00|86136.1|86032.1|86120|86016|86155.7|86051.7|86114.3|86010.3|311
1628113500000|2021-08-04 21:45:00|86114.5|86010.5|86146.1|86042.1|86170.2|86066.2|86105.3|86001.3|206
1628113800000|2021-08-04 21:50:00|86146|86042|86145|86041|86152.5|86058.5|86134|86030|172
1628114100000|2021-08-04 21:55:00|86146.4|86048.5|86145.8|86041.8|86155.9|86079.7|86129.7|86029.8|201
1628114400000|2021-08-04 22:00:00|86149.1|86045.1|86147.7|86097.7|86161.1|86097.9|86129.6|86039.9|732
1628114700000|2021-08-04 22:05:00|86147.9|86097.9|86140.1|86090.1|86164.6|86101.1|86138.3|86064.8|425
1628115000000|2021-08-04 22:10:00|86139.9|86089.9|86144|86094|86166|86099|86137.4|86060.5|479
1628115300000|2021-08-04 22:15:00|86144.2|86094.2|86147|86097|86165.3|86103.9|86142.9|86079.6|554
1628115600000|2021-08-04 22:20:00|86146.8|86096.8|86149.3|86099.3|86161.7|86111.7|86144.3|86094.3|626
1628115900000|2021-08-04 22:25:00|86149|86099|86094.5|86044.5|86150.1|86100.1|86092.9|86042.9|509
1628116200000|2021-08-04 22:30:00|86095|86045|86103.6|86053.6|86157.9|86107.9|86091.9|86041.9|656
1628116500000|2021-08-04 22:35:00|86104.1|86054.1|86147.9|86097.9|86153|86103|86101.6|86051.6|634
1628116800000|2021-08-04 22:40:00|86147.8|86097.8|86116.2|86066.2|86148.1|86098.1|86093.7|86043.7|913
1628117100000|2021-08-04 22:45:00|86117.1|86067.1|86130.7|86080.7|86132.8|86082.8|86109.5|86059.5|662
1628117400000|2021-08-04 22:50:00|86129.9|86079.9|86126.9|86076.9|86142.7|86087.3|86125.3|86068.5|378
1628117700000|2021-08-04 22:55:00|86127.2|86077.2|86138.7|86062.7|86145.5|86080.6|86121.7|86055.2|354
1628118000000|2021-08-04 23:00:00|86141.5|86058.6|86128.1|86078.1|86141.5|86081.8|86123.1|86058.6|451
1628118300000|2021-08-04 23:05:00|86128.3|86078.3|86124.2|86074.2|86139.8|86080|86121.8|86054.7|420
1628118600000|2021-08-04 23:10:00|86124.4|86074.4|86123.5|86073.5|86139.1|86078.8|86119.5|86062.9|396
1628118900000|2021-08-04 23:15:00|86122.9|86072.9|86118.3|86068.3|86144.5|86078.6|86116.4|86065.4|484
1628119200000|2021-08-04 23:20:00|86118.6|86068.6|86125.5|86075.5|86139.9|86078.3|86117.2|86059.6|369
1628119500000|2021-08-04 23:25:00|86125.4|86075.4|86123|86073|86141.4|86083.5|86122.2|86067.1|422
1628119800000|2021-08-04 23:30:00|86122.6|86072.6|86121.8|86071.8|86127.7|86077.7|86119.8|86069.8|740
1628120100000|2021-08-04 23:35:00|86122.3|86072.3|86125.6|86075.6|86136.2|86077.1|86119.2|86063.4|707
1628120400000|2021-08-04 23:40:00|86125.3|86075.3|86125.1|86075.1|86139.9|86078.6|86122.3|86066.6|685
1628120700000|2021-08-04 23:45:00|86125|86075|86124.6|86074.6|86135.1|86077.1|86120.5|86065|776
1628121000000|2021-08-04 23:50:00|86125.5|86075.5|86126.6|86076.6|86129.1|86079.1|86121.8|86071.8|699
1628121300000|2021-08-04 23:55:00|86126.9|86076.9|86124.5|86074.5|86140.1|86081.6|86124|86069.8|829
1628121600000|2021-08-05 00:00:00|86125.1|86075.1|86115.5|86065.5|86127.4|86077.4|86099.4|86049.4|760
1628121900000|2021-08-05 00:05:00|86115.1|86065.1|86109.6|86059.6|86121.7|86071.7|86105.9|86055.9|597
1628122200000|2021-08-05 00:10:00|86109.1|86059.1|86100.8|86050.8|86111.4|86061.4|86100.7|86050.7|555
1628122500000|2021-08-05 00:15:00|86100.5|86050.5|86101.4|86051.4|86107.6|86057.6|86100.5|86050.5|574
1628122800000|2021-08-05 00:20:00|86100.9|86050.9|86112.6|86062.6|86121.2|86071.2|86098.7|86048.7|675
1628123100000|2021-08-05 00:25:00|86113|86063|86125.2|86075.2|86127.2|86077.2|86102.2|86052.2|664
1628123400000|2021-08-05 00:30:00|86125.8|86075.8|86125.4|86075.4|86134.2|86084.2|86119.8|86069.8|733
1628123700000|2021-08-05 00:35:00|86125.7|86075.7|86131.8|86081.8|86136.9|86086.9|86121|86071|682
1628124000000|2021-08-05 00:40:00|86131.7|86081.7|86130.9|86080.9|86140.3|86090.3|86124.5|86074.5|764
1628124300000|2021-08-05 00:45:00|86130.2|86080.2|86110.9|86060.9|86131.6|86081.6|86109|86059|816
1628124600000|2021-08-05 00:50:00|86111.3|86061.3|86147.7|86097.7|86152.3|86102.3|86109.5|86059.5|1023
1628124900000|2021-08-05 00:55:00|86149|86099|86150.8|86100.8|86159|86109|86133.8|86083.8|926
1628125200000|2021-08-05 01:00:00|86150|86100|86145.5|86095.5|86151.9|86101.9|86137.6|86087.6|822
1628125500000|2021-08-05 01:05:00|86144.8|86094.8|86144.8|86094.8|86150.8|86100.8|86135.7|86085.7|868
1628125800000|2021-08-05 01:10:00|86145.3|86095.3|86159.5|86109.5|86162.7|86112.7|86136.5|86086.5|979
1628126100000|2021-08-05 01:15:00|86159.1|86109.1|86127.8|86077.8|86163.3|86113.3|86126.2|86076.2|1127
1628126400000|2021-08-05 01:20:00|86128.2|86078.2|86132.1|86082.1|86139.8|86089.8|86127|86077|1421
1628126700000|2021-08-05 01:25:00|86132|86082|86129.4|86079.4|86135.1|86085.1|86124.7|86074.7|864
1628127000000|2021-08-05 01:30:00|86129.5|86079.5|86132.5|86082.5|86138.4|86088.4|86121.5|86071.5|1399
1628127300000|2021-08-05 01:35:00|86130.7|86080.7|86148|86098|86152.9|86102.9|86127.8|86077.8|917
1628127600000|2021-08-05 01:40:00|86149.1|86099.1|86120.6|86070.6|86151|86101|86120.5|86070.5|856
1628127900000|2021-08-05 01:45:00|86120.7|86070.7|86119.4|86069.4|86127.6|86077.6|86117.5|86067.5|592
1628128200000|2021-08-05 01:50:00|86120|86070|86128.2|86078.2|86143.8|86093.8|86113.7|86063.7|874
1628128500000|2021-08-05 01:55:00|86128.7|86078.7|86146.8|86096.8|86153.4|86103.4|86117.3|86067.3|1102
1628128800000|2021-08-05 02:00:00|86147|86097|86124|86074|86153.3|86103.3|86122|86072|941
1628129100000|2021-08-05 02:05:00|86123.9|86073.9|86136.2|86086.2|86138.4|86088.4|86122.6|86072.6|805
1628129400000|2021-08-05 02:10:00|86136.1|86086.1|86136.7|86086.7|86139.6|86089.6|86132.6|86082.6|873
1628129700000|2021-08-05 02:15:00|86138.7|86088.7|86158.8|86108.8|86160.1|86110.1|86131.1|86081.1|952
1628130000000|2021-08-05 02:20:00|86158.9|86108.9|86161.2|86111.2|86166.4|86116.4|86151.5|86101.5|802
1628130300000|2021-08-05 02:25:00|86160.8|86110.8|86158.5|86108.5|86170|86120|86155.9|86105.9|885
1628130600000|2021-08-05 02:30:00|86158.4|86108.4|86155.4|86105.4|86161.7|86111.7|86145.5|86095.5|886
1628130900000|2021-08-05 02:35:00|86157|86107|86153|86103|86160.4|86110.4|86145.2|86095.2|790
1628131200000|2021-08-05 02:40:00|86152.9|86102.9|86155|86105|86164|86114|86150.9|86100.9|663
1628131500000|2021-08-05 02:45:00|86154.8|86104.8|86161|86111|86166.8|86116.8|86153.4|86103.4|709
1628131800000|2021-08-05 02:50:00|86161.2|86111.2|86144.1|86094.1|86161.4|86111.4|86142.6|86092.6|709
1628132100000|2021-08-05 02:55:00|86145.8|86095.8|86138.5|86088.5|86150.6|86100.6|86136.4|86086.4|668
1628132400000|2021-08-05 03:00:00|86138.4|86088.4|86135.3|86085.3|86141.8|86091.8|86132.1|86082.1|772
1628132700000|2021-08-05 03:05:00|86135.5|86085.5|86138.2|86088.2|86141.1|86091.1|86130|86080|800
1628133000000|2021-08-05 03:10:00|86138.3|86088.3|86131.9|86081.9|86148.3|86098.3|86129.7|86079.7|841
1628133300000|2021-08-05 03:15:00|86132.4|86082.4|86148|86098|86148|86098|86127|86077|548
1628133600000|2021-08-05 03:20:00|86147.5|86097.5|86143.2|86093.2|86147.5|86097.5|86138.6|86088.6|974
1628133900000|2021-08-05 03:25:00|86143.1|86093.1|86144|86094|86145.5|86095.5|86133.5|86083.5|1006
1628134200000|2021-08-05 03:30:00|86144.1|86094.1|86142.9|86092.9|86147.4|86097.4|86140.1|86090.1|985
1628134500000|2021-08-05 03:35:00|86143.2|86093.2|86148.8|86098.8|86148.8|86098.8|86136.7|86086.7|721
1628134800000|2021-08-05 03:40:00|86148.6|86098.6|86148.2|86098.2|86151.8|86101.8|86142.5|86092.5|692
1628135100000|2021-08-05 03:45:00|86148.4|86098.4|86150.2|86100.2|86152.7|86102.7|86145|86095|470
1628135400000|2021-08-05 03:50:00|86149.9|86099.9|86149.6|86099.6|86156.2|86106.2|86147.9|86097.9|466
1628135700000|2021-08-05 03:55:00|86149.3|86099.3|86146|86096|86153.1|86103.1|86145.5|86095.5|424
1628136000000|2021-08-05 04:00:00|86145.9|86095.9|86143.1|86093.1|86148.8|86098.8|86140.7|86090.7|528
1628136300000|2021-08-05 04:05:00|86143.4|86093.4|86141.5|86091.5|86145.9|86095.9|86139.9|86089.9|464
1628136600000|2021-08-05 04:10:00|86141.6|86091.6|86135|86085|86144.1|86094.1|86133.6|86083.6|599
1628136900000|2021-08-05 04:15:00|86134.7|86084.7|86133.4|86083.4|86137|86087|86120.8|86070.8|575
1628137200000|2021-08-05 04:20:00|86133.5|86083.5|86126.2|86076.2|86135.5|86085.5|86125.5|86075.5|446
1628137500000|2021-08-05 04:25:00|86125.8|86075.8|86125|86075|86131.2|86081.2|86121.4|86071.4|439
1628137800000|2021-08-05 04:30:00|86125.3|86075.3|86129.8|86079.8|86131|86081|86124.8|86074.8|510
1628138100000|2021-08-05 04:35:00|86129.6|86079.6|86133.6|86083.6|86140.2|86090.2|86129.1|86079.1|515
1628138400000|2021-08-05 04:40:00|86133.7|86083.7|86138.1|86088.1|86139.7|86089.7|86128.8|86078.8|536
1628138700000|2021-08-05 04:45:00|86138.3|86088.3|86139.4|86089.4|86143.6|86093.6|86135.8|86085.8|474
1628139000000|2021-08-05 04:50:00|86139.5|86089.5|86130.4|86080.4|86142.3|86092.3|86128.1|86078.1|488
1628139300000|2021-08-05 04:55:00|86130.2|86080.2|86128.5|86078.5|86136.3|86086.3|86124.6|86074.6|643
1628139600000|2021-08-05 05:00:00|86128.7|86078.7|86114|86064|86130.2|86080.2|86113.3|86063.3|707
1628139900000|2021-08-05 05:05:00|86113.6|86063.6|86117.3|86067.3|86121.9|86071.9|86111.6|86061.6|661
1628140200000|2021-08-05 05:10:00|86117.1|86067.1|86114.1|86064.1|86117.4|86067.4|86111.4|86061.4|506
1628140500000|2021-08-05 05:15:00|86114.5|86064.5|86117.8|86067.8|86120.5|86070.5|86112.4|86062.4|769
1628140800000|2021-08-05 05:20:00|86117.5|86067.5|86121.3|86071.3|86122.8|86072.8|86117.3|86067.3|624
1628141100000|2021-08-05 05:25:00|86121.1|86071.1|86120.9|86070.9|86123|86073|86118.1|86068.1|662
1628141400000|2021-08-05 05:30:00|86121.1|86071.1|86124.6|86074.6|86129.1|86079.1|86118.8|86068.8|732
1628141700000|2021-08-05 05:35:00|86124.4|86074.4|86133.8|86083.8|86135.7|86085.7|86123.4|86073.4|827
1628142000000|2021-08-05 05:40:00|86133.9|86083.9|86135.9|86085.9|86139.4|86089.4|86130.2|86080.2|821
1628142300000|2021-08-05 05:45:00|86136|86086|86131.8|86081.8|86140.7|86090.7|86128|86078|885
1628142600000|2021-08-05 05:50:00|86131.3|86081.3|86140.5|86090.5|86145.5|86095.5|86131|86081|784
1628142900000|2021-08-05 05:55:00|86141.8|86091.8|86121.5|86071.5|86143.8|86093.8|86118.9|86068.9|974
1628143200000|2021-08-05 06:00:00|86124.4|86074.4|86164.2|86114.2|86166.6|86116.6|86119.7|86069.7|1114
1628143500000|2021-08-05 06:05:00|86164.1|86114.1|86146.8|86121.8|86172|86134.5|86145.8|86110|1041
1628143800000|2021-08-05 06:10:00|86148.9|86123.9|86145|86120|86163.7|86125.1|86141.8|86107.7|965
1628144100000|2021-08-05 06:15:00|86145.6|86120.6|86137.2|86087.2|86161.7|86127.1|86123.5|86084.8|997
1628144400000|2021-08-05 06:20:00|86138.4|86088.4|86104.7|86079.7|86141|86103.2|86100.7|86059|1069
1628144700000|2021-08-05 06:25:00|86104.6|86079.6|86089.2|86064.2|86108.9|86083.2|86082.3|86048.3|1106
1628145000000|2021-08-05 06:30:00|86089.3|86064.3|86160.9|86110.9|86161.4|86128.4|86087.5|86062.5|1148
1628145300000|2021-08-05 06:35:00|86160.8|86110.8|86178|86153|86194|86157.5|86144|86106.7|1147
1628145600000|2021-08-05 06:40:00|86178.1|86153.1|86141.1|86091.1|86188.6|86163.6|86127.9|86090.3|1140
1628145900000|2021-08-05 06:45:00|86140.9|86090.9|86146.1|86121.1|86159.3|86124.9|86113.9|86076.1|1163
1628146200000|2021-08-05 06:50:00|86145.2|86120.2|86126.5|86101.5|86155.2|86120.4|86119.6|86083.6|1118
1628146500000|2021-08-05 06:55:00|86126.9|86101.9|86139.4|86114.4|86153.8|86128.8|86123|86090.7|1187
1628146800000|2021-08-05 07:00:00|86139.9|86114.9|86104.9|86079.9|86148.8|86115.7|86052.9|86017.4|1712
1628147100000|2021-08-05 07:05:00|86104.7|86079.7|86069.9|86044.9|86109.1|86084.1|86049.5|86013.7|1403
1628147400000|2021-08-05 07:10:00|86070.1|86045.1|86080.5|86055.5|86081.4|86056.4|86053.8|86020.9|1370
1628147700000|2021-08-05 07:15:00|86081|86056|86024.8|85999.8|86081.6|86056.6|86014.6|85975.8|1141
1628148000000|2021-08-05 07:20:00|86025.3|86000.3|86028.9|86003.9|86058.3|86033.3|86024.5|85997.7|1311
1628148300000|2021-08-05 07:25:00|86029|86004|86028|86003|86044.8|86019.8|86026.1|86001.1|664
1628148600000|2021-08-05 07:30:00|86008|85983|86016.4|85991.4|86027|86001.7|86006.5|85973.7|1108
1628148900000|2021-08-05 07:35:00|86016.1|85991.1|86018.2|85993.2|86024.7|85999.7|86004.5|85979.5|1127
1628149200000|2021-08-05 07:40:00|86017.3|85992.3|86018.2|85993.2|86045.8|86010.2|86007.8|85982.8|1183
1628149500000|2021-08-05 07:45:00|86017.9|85992.9|86006.9|85981.9|86021.9|85996.9|86005|85980|1013
1628149800000|2021-08-05 07:50:00|86006.6|85981.6|86014.3|85989.3|86026.4|86001.4|86001.3|85976.3|1266
1628150100000|2021-08-05 07:55:00|86013.1|85988.1|86014.1|85989.1|86029.1|85996.4|86003.5|85970.4|1322
1628150400000|2021-08-05 08:00:00|86014.4|85989.4|86043.4|86018.4|86047|86022|86007.3|85981|1371
1628150700000|2021-08-05 08:05:00|86042.6|86017.6|86006.3|85981.3|86057.4|86032.4|86004.9|85970.1|1095
1628151000000|2021-08-05 08:10:00|86006.2|85981.2|86034.4|86009.4|86050.4|86015.9|86005.6|85974.7|1259
1628151300000|2021-08-05 08:15:00|86034.2|86009.2|86068.5|86043.5|86074.6|86049.6|86027.7|85987.7|1249
1628151600000|2021-08-05 08:20:00|86067.8|86042.8|86063.4|86038.4|86091.4|86066.4|86059.3|86034.3|1235
1628151900000|2021-08-05 08:25:00|86062.7|86037.7|86068|86043|86077.9|86052.9|86052.7|86020|1260
1628152200000|2021-08-05 08:30:00|86067.9|86042.9|86125.4|86100.4|86131.3|86106.3|86066.5|86030.1|1430
1628152500000|2021-08-05 08:35:00|86125.7|86100.7|86129.7|86104.7|86151.1|86126.1|86125.2|86100.2|1385
1628152800000|2021-08-05 08:40:00|86129.9|86104.9|86131.6|86106.6|86162.9|86125.8|86116.7|86091.7|1125
1628153100000|2021-08-05 08:45:00|86131.4|86106.4|86146.7|86121.7|86153.7|86128.7|86109.2|86073.7|1233
1628153400000|2021-08-05 08:50:00|86147.2|86122.2|86135.2|86110.2|86166.4|86141.4|86128.6|86103.6|1078
1628153700000|2021-08-05 08:55:00|86135.3|86110.3|86100.9|86075.9|86135.3|86110.3|86094.5|86069.5|1355
1628154000000|2021-08-05 09:00:00|86099.9|86074.9|86107.9|86082.9|86124|86098|86098.9|86073.9|1199
1628154300000|2021-08-05 09:05:00|86108.4|86083.4|86104.2|86079.2|86118.7|86093.7|86096.2|86071.2|1182
1628154600000|2021-08-05 09:10:00|86104|86079|86102.8|86077.8|86121.2|86096.2|86093.2|86068.2|1054
1628154900000|2021-08-05 09:15:00|86103|86078|86086.9|86061.9|86109.9|86084.9|86086.6|86058.4|842
1628155200000|2021-08-05 09:20:00|86088.7|86063.7|86018.4|85993.4|86089.2|86064.2|86005.9|85978.2|1436
1628155500000|2021-08-05 09:25:00|86018.1|85993.1|86036|86011|86046.8|86012.4|86015.8|85987.2|1218
1628155800000|2021-08-05 09:30:00|86036.9|86011.9|86010.9|85985.9|86059.3|86023.6|86001.4|85970.4|1209
1628156100000|2021-08-05 09:35:00|86010.7|85985.7|86010|85985|86023.9|85992.8|86005.1|85972.9|928
1628156400000|2021-08-05 09:40:00|86010.2|85985.2|86022.9|85997.9|86024|85999|86006.3|85981.3|959
1628156700000|2021-08-05 09:45:00|86022.7|85997.7|86071.7|86046.7|86092.7|86056|86016.7|85986.7|1128
1628157000000|2021-08-05 09:50:00|86072|86047|86134.4|86109.4|86141.6|86116.6|86067.8|86042.8|1341
1628157300000|2021-08-05 09:55:00|86134.3|86109.3|86123.5|86098.5|86163.8|86134.5|86123.2|86098.2|1412
1628157600000|2021-08-05 10:00:00|86123.4|86098.4|86125.5|86100.5|86136.3|86111.3|86098.2|86060.7|1410
1628157900000|2021-08-05 10:05:00|86125.2|86100.2|86092.2|86067.2|86129.2|86104.2|86091.1|86066.1|1177
1628158200000|2021-08-05 10:10:00|86091.9|86066.9|86096.3|86071.3|86120.3|86087.6|86091.6|86066.6|1032
1628158500000|2021-08-05 10:15:00|86096.7|86071.7|86091.2|86066.2|86097|86072|86087.6|86062.6|1120
1628158800000|2021-08-05 10:20:00|86091.1|86066.1|86094|86069|86106.6|86081.6|86089|86064|1207
1628159100000|2021-08-05 10:25:00|86094.7|86069.7|86100.2|86075.2|86102.8|86077.8|86088.6|86063.6|1100
1628159400000|2021-08-05 10:30:00|86100|86075|86119.3|86094.3|86128.7|86094.8|86095|86070|996
1628159700000|2021-08-05 10:35:00|86120|86095|86106.2|86081.2|86132.8|86107.8|86102.6|86077.6|1118
1628160000000|2021-08-05 10:40:00|86106.3|86081.3|86111.8|86086.8|86118.8|86093.8|86095.4|86070.4|1003
1628160300000|2021-08-05 10:45:00|86111.1|86086.1|86099.3|86074.3|86114|86089|86099.2|86074.2|939
1628160600000|2021-08-05 10:50:00|86099.1|86074.1|86076.4|86051.4|86100.1|86075.1|86074.8|86049.8|1071
1628160900000|2021-08-05 10:55:00|86076.8|86051.8|86091.3|86041.3|86091.9|86061.4|86074.8|86035|1095
1628161200000|2021-08-05 11:00:00|86090.9|86040.9|86075|86050|86123.8|86095.6|86064.6|86028.5|1695
1628161500000|2021-08-05 11:05:00|86075.6|86050.6|86113.3|86088.3|86129.1|86104.1|86063.6|86038.6|1645
1628161800000|2021-08-05 11:10:00|86113.4|86088.4|86125.8|86100.8|86159.1|86134.1|86102.6|86073.9|1371
1628162100000|2021-08-05 11:15:00|86125.9|86100.9|86092.7|86067.7|86125.9|86100.9|86085.5|86060.5|1109
1628162400000|2021-08-05 11:20:00|86092.8|86067.8|86076.2|86051.2|86093.2|86068.2|86066.1|86041.1|1385
1628162700000|2021-08-05 11:25:00|86078|86053|86048.5|86023.5|86081|86056|86044.8|86008.2|1216
1628163000000|2021-08-05 11:30:00|86048.7|86023.7|86034.9|86009.9|86068.7|86035.6|86030.8|85995.2|1293
1628163300000|2021-08-05 11:35:00|86034.8|86009.8|86084.9|86059.9|86090.9|86064.7|86034.8|86009.8|1235
1628163600000|2021-08-05 11:40:00|86084.6|86059.6|86071.5|86046.5|86096|86071|86069.1|86035|1218
1628163900000|2021-08-05 11:45:00|86070.7|86045.7|86097.9|86072.9|86105.3|86076.8|86061.1|86036.1|1017
1628164200000|2021-08-05 11:50:00|86098.2|86073.2|86099.6|86074.6|86110.7|86085.7|86092|86067|1047
1628164500000|2021-08-05 11:55:00|86099.3|86074.3|86055.6|86030.6|86099.9|86074.9|86019|85994|1418
1628164800000|2021-08-05 12:00:00|86055.4|86030.4|86060.6|86035.6|86084.1|86059.1|86037.6|86009.8|1316
1628165100000|2021-08-05 12:05:00|86060.7|86035.7|86039.8|86014.8|86069.5|86036.2|86029.5|86004.5|1232
1628165400000|2021-08-05 12:10:00|86040.3|86015.3|86077.7|86052.7|86078.8|86053.8|86039.4|86014.4|1114
1628165700000|2021-08-05 12:15:00|86077.9|86052.9|86073.3|86048.3|86082.2|86057.2|86059|86021.2|1237
1628166000000|2021-08-05 12:20:00|86074|86049|86096.7|86071.7|86098.5|86073.5|86060|86035|1260
1628166300000|2021-08-05 12:25:00|86095.9|86070.9|86115.4|86065.4|86140.6|86110.6|86092.2|86057.5|1312
1628166600000|2021-08-05 12:30:00|86116|86066|86126.5|86101.5|86158.5|86108.5|86113.2|86063.2|1638
1628166900000|2021-08-05 12:35:00|86128.2|86103.2|86081|86056|86152.2|86126.9|86077.7|86045.3|1476
1628167200000|2021-08-05 12:40:00|86080|86055|86184|86159|86196.2|86159.6|86080|86055|1607
1628167500000|2021-08-05 12:45:00|86184.3|86159.3|86177.7|86152.7|86208.3|86182.2|86153.3|86126.7|1566
1628167800000|2021-08-05 12:50:00|86177.5|86152.5|86174.7|86149.7|86184.3|86159.3|86164.1|86139.1|1204
1628168100000|2021-08-05 12:55:00|86174.8|86149.8|86180.7|86155.7|86195.4|86165.4|86166.7|86141.5|1366
1628168400000|2021-08-05 13:00:00|86181|86156|86179.6|86154.6|86193.1|86168.1|86168.7|86143.7|1458
1628168700000|2021-08-05 13:05:00|86179.8|86154.8|86170.1|86145.1|86191|86166|86162.1|86137.1|1170
1628169000000|2021-08-05 13:10:00|86170|86145|86151.8|86126.8|86183.8|86158.8|86147.9|86122.9|1226
1628169300000|2021-08-05 13:15:00|86151.7|86126.7|86133.5|86108.5|86157.5|86132.5|86122.1|86094.7|1244
1628169600000|2021-08-05 13:20:00|86133.9|86108.9|86138.8|86113.8|86151.7|86126.7|86120.1|86095.1|1107
1628169900000|2021-08-05 13:25:00|86138.7|86113.7|86108.7|86083.7|86159.3|86134.3|86107|86082|1317
1628170200000|2021-08-05 13:30:00|86107.9|86082.9|86108.7|86058.7|86135.6|86101.5|86069.1|86031.5|1726
1628170500000|2021-08-05 13:35:00|86108.9|86058.9|86084.3|86059.3|86110.4|86074.1|86053.9|86028.9|1595
1628170800000|2021-08-05 13:40:00|86084.1|86059.1|86114.2|86089.2|86173.7|86138.5|86080.4|86046.4|1712
1628171100000|2021-08-05 13:45:00|86114.5|86089.5|86171.5|86146.5|86187|86162|86102.6|86065.3|1758
1628171400000|2021-08-05 13:50:00|86171.3|86146.3|86143.9|86118.9|86192.7|86167.7|86137.3|86112.3|1582
1628171700000|2021-08-05 13:55:00|86144.9|86119.9|86108.9|86083.9|86146.4|86121.4|86099.3|86074.3|1615
1628172000000|2021-08-05 14:00:00|86109.3|86084.3|86136.7|86111.7|86167.6|86142.6|86107.8|86082.8|1677
1628172300000|2021-08-05 14:05:00|86137.2|86112.2|86117.7|86092.7|86173.2|86135.9|86108.1|86082.9|1505
1628172600000|2021-08-05 14:10:00|86117.8|86092.8|86043.2|86018.2|86121.8|86096.8|86042.8|86017.8|1860
1628172900000|2021-08-05 14:15:00|86044.9|86019.9|86052.7|86027.7|86096.3|86060.6|86035.1|86002.7|1663
1628173200000|2021-08-05 14:20:00|86052.8|86027.8|86055|86030|86086.2|86049.5|86037.9|86012.9|1559
1628173500000|2021-08-05 14:25:00|86055.2|86030.2|86044.3|86019.3|86055.6|86030.6|85998.9|85961.7|1516
1628173800000|2021-08-05 14:30:00|86044.8|86019.8|86082.2|86057.2|86094.6|86058.9|86039.1|86013.3|1485
1628174100000|2021-08-05 14:35:00|86082.7|86057.7|86047|86022|86093.1|86068.1|86034.5|86009.5|1200
1628174400000|2021-08-05 14:40:00|86047.6|86022.6|86067.4|86042.4|86085.7|86060.7|86037.8|86012.8|1434
1628174700000|2021-08-05 14:45:00|86067.1|86042.1|86052|86027|86093.4|86068.4|86040.7|86015.7|1523
1628175000000|2021-08-05 14:50:00|86052.1|86027.1|86061.4|86036.4|86070.7|86045.7|86026.1|86001.1|1443
1628175300000|2021-08-05 14:55:00|86061.5|86036.5|86049|86024|86105.5|86080.5|86043.7|86010.9|1682
1628175600000|2021-08-05 15:00:00|86048|86023|86086.6|86061.6|86101.3|86076.3|86045.4|86012.8|1541
1628175900000|2021-08-05 15:05:00|86086.5|86061.5|86090.6|86065.6|86128.3|86090.8|86076.7|86044.4|1258
1628176200000|2021-08-05 15:10:00|86090.7|86065.7|86069.4|86044.4|86096.8|86065.7|86066|86035.4|1143
1628176500000|2021-08-05 15:15:00|86068.7|86043.7|86066.3|86041.3|86070.8|86045.8|86045|86015.4|1344
1628176800000|2021-08-05 15:20:00|86066.5|86041.5|86058|86033|86074|86049|86036.6|86011.6|1187
1628177100000|2021-08-05 15:25:00|86057.9|86032.9|86081.3|86056.3|86123.5|86084.4|86043.4|86018.4|1428
1628177400000|2021-08-05 15:30:00|86081.1|86056.1|86058|86033|86092.9|86063.2|86054.9|86029.9|1348
1628177700000|2021-08-05 15:35:00|86059.3|86034.3|86089.5|86064.5|86091.1|86066.1|86055.4|86030.4|1327
1628178000000|2021-08-05 15:40:00|86090.6|86065.6|86100.4|86050.4|86109.7|86076.8|86082.1|86045.6|1205
1628178300000|2021-08-05 15:45:00|86100.3|86050.3|86105.2|86080.2|86120.5|86088.4|86080.7|86041.5|1212
1628178600000|2021-08-05 15:50:00|86105.7|86080.7|86120|86095|86134.4|86106.7|86093.3|86063.3|1399
1628178900000|2021-08-05 15:55:00|86119.6|86094.6|86146.7|86121.7|86160.2|86135.2|86119.3|86094.3|1219
1628179200000|2021-08-05 16:00:00|86146.8|86121.8|86140.9|86090.9|86174.7|86134.8|86128.3|86090.8|1185
1628179500000|2021-08-05 16:05:00|86140.8|86090.8|86126.3|86101.3|86145.6|86108.8|86120.6|86086|1097
1628179800000|2021-08-05 16:10:00|86126.6|86101.6|86112.6|86062.6|86133.1|86101.6|86100.8|86057.3|1088
1628180100000|2021-08-05 16:15:00|86112.5|86062.5|86144.1|86094.1|86150.1|86100.1|86112.5|86062.5|998
1628180400000|2021-08-05 16:20:00|86144.2|86094.2|86129.6|86079.6|86147.1|86098.4|86115.8|86077.6|915
1628180700000|2021-08-05 16:25:00|86130.4|86080.4|86100.3|86075.3|86132.4|86094.3|86099.8|86061.5|757
1628181000000|2021-08-05 16:30:00|86099.9|86074.9|86119.3|86094.3|86130.7|86096.3|86099.5|86069.9|974
1628181300000|2021-08-05 16:35:00|86119.1|86094.1|86158.5|86108.5|86159.2|86117.2|86117.1|86085|958
1628181600000|2021-08-05 16:40:00|86158.3|86108.3|86124.4|86099.4|86163.9|86125.8|86111.2|86076.2|999
1628181900000|2021-08-05 16:45:00|86124.1|86099.1|86153.8|86103.8|86157.2|86119|86120.6|86092.8|1017
1628182200000|2021-08-05 16:50:00|86153|86103|86149.2|86124.2|86153.9|86127.5|86136.8|86100|930
1628182500000|2021-08-05 16:55:00|86149.3|86124.3|86148.9|86123.9|86165.1|86128.3|86137.7|86099.5|858
1628182800000|2021-08-05 17:00:00|86149|86124|86167.1|86142.1|86181.5|86145|86148.7|86113.3|1077
1628183100000|2021-08-05 17:05:00|86167|86142|86175.7|86150.7|86192.9|86157|86165.9|86134|682
1628183400000|2021-08-05 17:10:00|86174.8|86149.8|86154.6|86129.6|86176.1|86151.1|86152.8|86127.8|896
1628183700000|2021-08-05 17:15:00|86154.5|86129.5|86174.2|86149.2|86189.9|86151.8|86152|86126.1|906
1628184000000|2021-08-05 17:20:00|86174.5|86149.5|86174.1|86149.1|86195.8|86158.7|86171.9|86134.8|802
1628184300000|2021-08-05 17:25:00|86174.2|86149.2|86171.6|86146.6|86185|86153.1|86167.2|86134|688
1628184600000|2021-08-05 17:30:00|86171.5|86146.5|86179.9|86154.9|86194.4|86159.4|86168.8|86143.4|834
1628184900000|2021-08-05 17:35:00|86179.8|86154.8|86191.8|86166.8|86204.9|86168.1|86178.6|86147.9|720
1628185200000|2021-08-05 17:40:00|86191.4|86166.4|86215.3|86165.3|86222.3|86172.3|86190.2|86154.6|886
1628185500000|2021-08-05 17:45:00|86215.2|86165.2|86207.3|86157.3|86220.6|86174.9|86195.3|86146.6|1087
1628185800000|2021-08-05 17:50:00|86206.9|86156.9|86191.7|86141.7|86210.2|86171.2|86190|86140|1115
1628186100000|2021-08-05 17:55:00|86192.2|86142.2|86158|86133|86193|86151.9|86157.9|86127|912
1628186400000|2021-08-05 18:00:00|86158.3|86133.3|86176.5|86126.5|86178|86133.4|86129.5|86090.7|1198
1628186700000|2021-08-05 18:05:00|86177.7|86127.7|86170.3|86120.3|86183.8|86133.8|86169.2|86119.2|933
1628187000000|2021-08-05 18:10:00|86169.9|86119.9|86158.2|86108.2|86176.1|86126.1|86143.2|86096.2|965
1628187300000|2021-08-05 18:15:00|86158.1|86108.1|86144|86119|86159.9|86122.6|86139|86102.2|784
1628187600000|2021-08-05 18:20:00|86144.5|86119.5|86144.5|86094.5|86157.8|86119.6|86134.1|86093.5|925
1628187900000|2021-08-05 18:25:00|86144.6|86094.6|86138.8|86088.8|86145.6|86105.8|86123.8|86087.4|847
1628188200000|2021-08-05 18:30:00|86138.9|86088.9|86151.7|86101.7|86155.8|86115.1|86123.4|86088.7|865
1628188500000|2021-08-05 18:35:00|86151.8|86101.8|86135|86110|86152|86111.4|86134.5|86090.3|681
1628188800000|2021-08-05 18:40:00|86135.1|86110.1|86145.5|86120.5|86157.5|86121.6|86134.3|86096.4|703
1628189100000|2021-08-05 18:45:00|86155.6|86105.6|86145.1|86120.1|86163|86122|86137.7|86100.2|726
1628189400000|2021-08-05 18:50:00|86144.8|86119.8|86147.5|86122.5|86163.7|86128.3|86136.6|86105.3|828
1628189700000|2021-08-05 18:55:00|86146.4|86121.4|86149.4|86099.4|86164.3|86126.9|86145.3|86095.9|1011
1628190000000|2021-08-05 19:00:00|86147.7|86097.7|86152.8|86102.8|86161.9|86111.9|86145.3|86095.3|946
1628190300000|2021-08-05 19:05:00|86153.5|86103.5|86158.1|86108.1|86161.1|86119.7|86143.4|86100.9|602
1628190600000|2021-08-05 19:10:00|86158|86108|86170.3|86120.3|86170.4|86122.5|86145.2|86099.8|757
1628190900000|2021-08-05 19:15:00|86170.4|86120.4|86196.6|86146.6|86203.6|86166.3|86159.4|86119.5|1143
1628191200000|2021-08-05 19:20:00|86196.4|86146.4|86181.7|86131.7|86196.4|86146.4|86164.4|86124.7|1119
1628191500000|2021-08-05 19:25:00|86182.3|86132.3|86170.6|86120.6|86184.9|86134.9|86169|86119|961
1628191800000|2021-08-05 19:30:00|86170.5|86120.5|86157.6|86107.6|86176.2|86126.2|86157.3|86107.3|1074
1628192100000|2021-08-05 19:35:00|86157.5|86107.5|86158.7|86108.7|86160.7|86110.7|86151.1|86101.1|901
1628192400000|2021-08-05 19:40:00|86157.5|86107.5|86157|86107|86161.4|86122.5|86145.5|86099.3|880
1628192700000|2021-08-05 19:45:00|86158|86108|86159.7|86109.7|86170.1|86120.1|86158|86108|911
1628193000000|2021-08-05 19:50:00|86161.1|86111.1|86153.5|86103.5|86164.6|86114.6|86146.3|86096.3|1023
1628193300000|2021-08-05 19:55:00|86152.8|86102.8|86161.6|86111.6|86177.4|86136.8|86139.4|86099.6|1094
1628193600000|2021-08-05 20:00:00|86161.7|86111.7|86184|86134|86189.7|86139.7|86158.7|86108.7|868
1628193900000|2021-08-05 20:05:00|86184.2|86134.2|86172.2|86122.2|86187.3|86147.1|86158.1|86119.6|864
1628194200000|2021-08-05 20:10:00|86172.1|86122.1|86182.6|86132.6|86186.8|86136.8|86169.5|86119.5|1139
1628194500000|2021-08-05 20:15:00|86182.9|86132.9|86187|86137|86190.9|86140.9|86179.5|86129.5|773
1628194800000|2021-08-05 20:20:00|86186.9|86136.9|86187.8|86137.8|86190.4|86140.4|86182.1|86132.1|597
1628195100000|2021-08-05 20:25:00|86187.7|86137.7|86188.5|86138.5|86192.4|86142.4|86185|86135|696
1628195400000|2021-08-05 20:30:00|86188.2|86138.2|86203.3|86153.3|86204.5|86154.5|86187.9|86137.9|879
1628195700000|2021-08-05 20:35:00|86202.8|86152.8|86194.9|86144.9|86203.3|86153.3|86187.7|86137.7|1062
1628196000000|2021-08-05 20:40:00|86195|86145|86185.5|86135.5|86200.2|86150.2|86184.2|86134.2|1014
1628196300000|2021-08-05 20:45:00|86185.8|86135.8|86189.1|86139.1|86196.3|86146.3|86182.6|86132.6|768
1628196600000|2021-08-05 20:50:00|86187.8|86137.8|86194|86144|86196.6|86146.6|86182.8|86132.8|578
1628196900000|2021-08-05 20:55:00|86194.4|86144.4|86173.6|86123.6|86196.5|86146.5|86169.4|86114.4|589
1628197200000|2021-08-05 21:00:00|86172.3|86122.3|86182.9|86078.9|86192.5|86122.3|86166.9|86078.4|50
1628197500000|2021-08-05 21:05:00|86193.4|86089.4|86207.8|86103.8|86234.3|86130.3|86173.5|86069.5|114
1628197800000|2021-08-05 21:10:00|86214.4|86110.4|86205|86101|86239.7|86135.7|86187.6|86083.6|153
1628198100000|2021-08-05 21:15:00|86204.2|86100.2|86213|86109|86252.7|86148.7|86194.4|86090.4|87
1628198400000|2021-08-05 21:20:00|86208.9|86104.9|86207.2|86103.2|86265.8|86162.1|86190.6|86086.6|145
1628198700000|2021-08-05 21:25:00|86242.2|86138.2|86184.2|86080.2|86242.2|86138.2|86181.3|86077.3|94
1628199000000|2021-08-05 21:30:00|86183.7|86079.7|86212.1|86108.1|86226.1|86122.1|86182|86078|247
1628199300000|2021-08-05 21:35:00|86200|86096|86200.5|86096.5|86229.5|86125.5|86182.5|86078.5|167
1628199600000|2021-08-05 21:40:00|86196.6|86092.6|86220.4|86116.4|86238.7|86134.7|86176.9|86072.9|166
1628199900000|2021-08-05 21:45:00|86209.3|86105.3|86205.2|86101.2|86233.2|86129.2|86171.1|86067.1|221
1628200200000|2021-08-05 21:50:00|86206.5|86110.2|86216.7|86112.7|86229.2|86125.2|86183.3|86079.3|370
1628200500000|2021-08-05 21:55:00|86211.6|86107.6|86214.3|86110.3|86219.8|86115.8|86180.4|86076.4|275
1628200800000|2021-08-05 22:00:00|86175.6|86071.6|86181.4|86090.4|86210.2|86107.2|86174.5|86071.6|392
1628201100000|2021-08-05 22:05:00|86190.1|86086.9|86195.9|86105.7|86199.4|86113.8|86175.4|86075.4|309
1628201400000|2021-08-05 22:10:00|86194.4|86106.5|86196.4|86121.1|86212.4|86128.2|86178.2|86090.8|335
1628201700000|2021-08-05 22:15:00|86195.8|86121.8|86171|86098|86213|86121.8|86158.1|86090.7|771
1628202000000|2021-08-05 22:20:00|86161.5|86111.5|86183|86089.9|86195.5|86117.4|86152.6|86077.6|218
1628202300000|2021-08-05 22:25:00|86151.6|86101.6|86166|86091|86187.6|86121.8|86151.6|86072.1|194
1628202600000|2021-08-05 22:30:00|86172.5|86101.6|86178.4|86128.4|86202.1|86132.7|86159.8|86092.9|375
1628202900000|2021-08-05 22:35:00|86177.8|86127.8|86176.2|86126.2|86196.8|86135.8|86170.6|86111.3|381
1628203200000|2021-08-05 22:40:00|86175.5|86125.5|86175.4|86125.4|86181.7|86131.7|86169.8|86109|326
1628203500000|2021-08-05 22:45:00|86175.3|86125.3|86174.5|86124.5|86188.9|86132.1|86167.8|86109.2|580
1628203800000|2021-08-05 22:50:00|86173.1|86123.1|86175.3|86125.3|86182|86132|86170.8|86120.8|420
1628204100000|2021-08-05 22:55:00|86175.5|86125.5|86179.4|86129.4|86181.5|86131.5|86169.6|86119.6|357
1628204400000|2021-08-05 23:00:00|86180.6|86130.6|86179.5|86129.5|86182.5|86132.5|86170.4|86120.4|627
1628204700000|2021-08-05 23:05:00|86178.7|86128.7|86170.7|86120.7|86180.1|86130.1|86166.4|86116.4|531
1628205000000|2021-08-05 23:10:00|86170.3|86120.3|86161.1|86111.1|86170.3|86120.3|86150.7|86100.7|431
1628205300000|2021-08-05 23:15:00|86161|86111|86173.4|86123.4|86178.1|86128.1|86159.8|86109.8|652
1628205600000|2021-08-05 23:20:00|86173.1|86123.1|86172.1|86122.1|86176.6|86126.6|86168.6|86118.6|455
1628205900000|2021-08-05 23:25:00|86172|86122|86164.6|86114.6|86175.9|86125.9|86161.4|86111.4|356
1628206200000|2021-08-05 23:30:00|86164.8|86114.8|86163.5|86113.5|86169.8|86119.8|86161.8|86111.8|395
1628206500000|2021-08-05 23:35:00|86163.4|86113.4|86164.9|86114.9|86172.4|86122.4|86160.8|86110.8|387
1628206800000|2021-08-05 23:40:00|86166.9|86116.9|86161.1|86111.1|86168.3|86118.3|86155.4|86105.4|288
1628207100000|2021-08-05 23:45:00|86161.9|86111.9|86163.9|86113.9|86171.6|86121.6|86157|86107|400
1628207400000|2021-08-05 23:50:00|86164.5|86114.5|86163.6|86113.6|86172.3|86122.3|86161|86111|647
1628207700000|2021-08-05 23:55:00|86161.4|86111.4|86184.6|86134.6|86185|86135|86155.9|86105.9|732
1628208000000|2021-08-06 00:00:00|86188.2|86138.2|86217.7|86167.7|86217.8|86167.8|86181.9|86131.9|954
1628208300000|2021-08-06 00:05:00|86217.4|86167.4|86203.1|86153.1|86218.5|86168.5|86191.5|86141.5|774
1628208600000|2021-08-06 00:10:00|86202.9|86152.9|86209.6|86159.6|86212.5|86162.5|86197.2|86147.2|555
1628208900000|2021-08-06 00:15:00|86209.5|86159.5|86214.5|86164.5|86219.7|86169.7|86201.8|86151.8|528
1628209200000|2021-08-06 00:20:00|86214.6|86164.6|86215.9|86165.9|86224.3|86174.3|86210.5|86160.5|557
1628209500000|2021-08-06 00:25:00|86216.2|86166.2|86246.2|86196.2|86246.8|86196.8|86200.8|86150.8|761
1628209800000|2021-08-06 00:30:00|86245.7|86195.7|86243.9|86193.9|86248.5|86198.5|86235.6|86185.6|856
1628210100000|2021-08-06 00:35:00|86243.3|86193.3|86260.1|86210.1|86261.5|86211.5|86240.8|86190.8|648
1628210400000|2021-08-06 00:40:00|86260|86210|86253.6|86203.6|86261|86211|86246.7|86196.7|536
1628210700000|2021-08-06 00:45:00|86253.1|86203.1|86248.3|86198.3|86258.1|86208.1|86244.9|86194.9|559
1628211000000|2021-08-06 00:50:00|86246.8|86196.8|86265.9|86215.9|86266.7|86216.7|86245.4|86195.4|895
1628211300000|2021-08-06 00:55:00|86266|86216|86267.1|86217.1|86271.4|86221.4|86259|86209|623
1628211600000|2021-08-06 01:00:00|86267.5|86217.5|86248.5|86198.5|86267.5|86217.5|86247.1|86197.1|772
1628211900000|2021-08-06 01:05:00|86248.3|86198.3|86258.4|86208.4|86262|86212|86247.1|86197.1|653
1628212200000|2021-08-06 01:10:00|86258.8|86208.8|86263|86213|86272.1|86222.1|86258.7|86208.7|597
1628212500000|2021-08-06 01:15:00|86263.4|86213.4|86259.8|86209.8|86268.4|86218.4|86259.7|86209.7|492
1628212800000|2021-08-06 01:20:00|86259.9|86209.9|86263.6|86213.6|86264.3|86214.3|86257.8|86207.8|523
1628213100000|2021-08-06 01:25:00|86263.7|86213.7|86262.2|86212.2|86265.6|86215.6|86259.4|86209.4|408
1628213400000|2021-08-06 01:30:00|86262.4|86212.4|86289.6|86239.6|86292.6|86242.6|86239.5|86189.5|1101
1628213700000|2021-08-06 01:35:00|86290.2|86240.2|86250|86200|86295.7|86245.7|86241.2|86191.2|986
1628214000000|2021-08-06 01:40:00|86249.7|86199.7|86295.9|86245.9|86302.6|86252.6|86243.4|86193.4|1005
1628214300000|2021-08-06 01:45:00|86296.8|86246.8|86278.2|86228.2|86304.4|86254.4|86276.3|86226.3|777
1628214600000|2021-08-06 01:50:00|86277.8|86227.8|86248.7|86198.7|86278.9|86228.9|86239.7|86189.7|993
1628214900000|2021-08-06 01:55:00|86248.6|86198.6|86246|86196|86261.2|86211.2|86239.6|86189.6|804
1628215200000|2021-08-06 02:00:00|86244.1|86194.1|86264.9|86214.9|86268.3|86218.3|86242|86192|748
1628215500000|2021-08-06 02:05:00|86265|86215|86262.4|86212.4|86267|86217|86258.9|86208.9|546
1628215800000|2021-08-06 02:10:00|86262.3|86212.3|86265.1|86215.1|86268.1|86218.1|86259.6|86209.6|661
1628216100000|2021-08-06 02:15:00|86264.7|86214.7|86266|86216|86270.1|86220.1|86261.3|86211.3|699
1628216400000|2021-08-06 02:20:00|86265.6|86215.6|86263.1|86213.1|86271.3|86221.3|86256.8|86206.8|659
1628216700000|2021-08-06 02:25:00|86263.6|86213.6|86267.6|86217.6|86271|86221|86256.1|86206.1|583
1628217000000|2021-08-06 02:30:00|86268.2|86218.2|86272|86222|86272.8|86222.8|86265.1|86215.1|747
1628217300000|2021-08-06 02:35:00|86269.9|86219.9|86299.6|86249.6|86301.6|86251.6|86267.1|86217.1|650
1628217600000|2021-08-06 02:40:00|86299.2|86249.2|86305.6|86255.6|86310.8|86260.8|86295.9|86245.9|693
1628217900000|2021-08-06 02:45:00|86306.8|86256.8|86307|86257|86312.4|86262.4|86301.9|86251.9|571
1628218200000|2021-08-06 02:50:00|86307.1|86257.1|86306.2|86256.2|86313.5|86263.5|86299.8|86249.8|652
1628218500000|2021-08-06 02:55:00|86307|86257|86301.1|86251.1|86312.5|86262.5|86300.6|86250.6|655
1628218800000|2021-08-06 03:00:00|86301.5|86251.5|86308.2|86258.2|86311.7|86261.7|86298|86248|605
1628219100000|2021-08-06 03:05:00|86309.6|86259.6|86313.8|86263.8|86322.2|86272.2|86308.2|86258.2|610
1628219400000|2021-08-06 03:10:00|86314.2|86264.2|86292.7|86242.7|86315.7|86265.7|86287.2|86237.2|592
1628219700000|2021-08-06 03:15:00|86291.1|86241.1|86298.3|86248.3|86299|86249|86291|86241|470
1628220000000|2021-08-06 03:20:00|86297.8|86247.8|86284|86234|86299.4|86249.4|86281.1|86231.1|509
1628220300000|2021-08-06 03:25:00|86283.7|86233.7|86265.9|86215.9|86287.5|86237.5|86263.1|86213.1|797
1628220600000|2021-08-06 03:30:00|86266.2|86216.2|86274|86224|86276.1|86226.1|86263.8|86213.8|595
1628220900000|2021-08-06 03:35:00|86273.6|86223.6|86270.7|86220.7|86283.5|86233.5|86264.6|86214.6|577
1628221200000|2021-08-06 03:40:00|86270.9|86220.9|86262.6|86212.6|86271.3|86221.3|86255.9|86205.9|508
1628221500000|2021-08-06 03:45:00|86262.9|86212.9|86270.1|86220.1|86285.3|86235.3|86261.7|86211.7|582
1628221800000|2021-08-06 03:50:00|86270.3|86220.3|86273.4|86223.4|86274.4|86224.4|86262.9|86212.9|517
1628222100000|2021-08-06 03:55:00|86274.5|86224.5|86272|86222|86280.4|86230.4|86231.3|86181.3|967
1628222400000|2021-08-06 04:00:00|86272.1|86222.1|86284.5|86234.5|86287.9|86237.9|86272|86222|700
1628222700000|2021-08-06 04:05:00|86285.4|86235.4|86290.2|86240.2|86292.4|86242.4|86279.7|86229.7|538
1628223000000|2021-08-06 04:10:00|86290.5|86240.5|86286.5|86236.5|86291.1|86241.1|86268.9|86218.9|738
1628223300000|2021-08-06 04:15:00|86286.6|86236.6|86287.9|86237.9|86294.3|86244.3|86283.7|86233.7|514
1628223600000|2021-08-06 04:20:00|86289|86239|86287.5|86237.5|86290.9|86240.9|86283.7|86233.7|391
1628223900000|2021-08-06 04:25:00|86287.6|86237.6|86289|86239|86291.1|86241.1|86284.1|86234.1|378
1628224200000|2021-08-06 04:30:00|86288.6|86238.6|86285.3|86235.3|86288.9|86238.9|86281.8|86231.8|486
1628224500000|2021-08-06 04:35:00|86285.5|86235.5|86298.2|86248.2|86299|86249|86282|86232|379
1628224800000|2021-08-06 04:40:00|86297.8|86247.8|86279.1|86229.1|86300.8|86250.8|86276|86226|654
1628225100000|2021-08-06 04:45:00|86279.2|86229.2|86279.6|86229.6|86280.8|86230.8|86274.8|86224.8|568
1628225400000|2021-08-06 04:50:00|86279.3|86229.3|86264.8|86214.8|86280.4|86230.4|86261.1|86211.1|580
1628225700000|2021-08-06 04:55:00|86265|86215|86266.5|86216.5|86269.9|86219.9|86261.8|86211.8|677
1628226000000|2021-08-06 05:00:00|86265.7|86215.7|86258.5|86208.5|86269.9|86219.9|86254.6|86204.6|1338
1628226300000|2021-08-06 05:05:00|86258.6|86208.6|86274.9|86224.9|86274.9|86224.9|86255.3|86205.3|1155
1628226600000|2021-08-06 05:10:00|86275|86225|86271.5|86221.5|86277.2|86227.2|86267.2|86217.2|1150
1628226900000|2021-08-06 05:15:00|86271.9|86221.9|86275.1|86225.1|86277.1|86227.1|86268.1|86218.1|1074
1628227200000|2021-08-06 05:20:00|86275.2|86225.2|86272.8|86222.8|86280.7|86230.7|86270.7|86220.7|1082
1628227500000|2021-08-06 05:25:00|86273|86223|86280.4|86230.4|86282.4|86232.4|86270.3|86220.3|1120
1628227800000|2021-08-06 05:30:00|86280.3|86230.3|86280|86230|86283.9|86233.9|86272.4|86222.4|1102
1628228100000|2021-08-06 05:35:00|86280.1|86230.1|86293.1|86243.1|86296.3|86246.3|86279.5|86229.5|1117
1628228400000|2021-08-06 05:40:00|86293|86243|86295.9|86245.9|86297.5|86247.5|86290.1|86240.1|936
1628228700000|2021-08-06 05:45:00|86296|86246|86289.2|86239.2|86297.4|86247.4|86286.6|86236.6|1043
1628229000000|2021-08-06 05:50:00|86289.4|86239.4|86277.4|86227.4|86291.3|86241.3|86271.2|86221.2|1101
1628229300000|2021-08-06 05:55:00|86277.1|86227.1|86264.6|86214.6|86279.9|86229.9|86264.6|86214.6|1214
1628229600000|2021-08-06 06:00:00|86263.8|86213.8|86255.5|86205.5|86280.3|86230.3|86232.7|86182.7|1336
1628229900000|2021-08-06 06:05:00|86255.9|86205.9|86250.1|86200.1|86270.6|86233.4|86237.3|86195.2|1143
1628230200000|2021-08-06 06:10:00|86250.3|86200.3|86263.7|86238.7|86276.4|86238.8|86230.3|86193.6|1054
1628230500000|2021-08-06 06:15:00|86264.1|86239.1|86276.8|86251.8|86290.7|86253|86261.7|86219.1|1045
1628230800000|2021-08-06 06:20:00|86277.7|86252.7|86266.5|86216.5|86310.3|86272.3|86240.3|86199.2|1105
1628231100000|2021-08-06 06:25:00|86266.3|86216.3|86264.8|86239.8|86286.4|86249|86260.8|86215.7|1011
1628231400000|2021-08-06 06:30:00|86265|86240|86265.3|86240.3|86273|86244.7|86257.4|86223|1124
1628231700000|2021-08-06 06:35:00|86264.1|86239.1|86222.6|86172.6|86265.4|86240.4|86208.3|86140.9|1135
1628232000000|2021-08-06 06:40:00|86222.8|86172.8|86199.4|86149.4|86222.8|86178.8|86179|86144.9|1300
1628232300000|2021-08-06 06:45:00|86199.5|86149.5|86164.1|86139.1|86199.7|86162.3|86148.6|86111.3|1093
1628232600000|2021-08-06 06:50:00|86165.1|86140.1|86172.2|86147.2|86176.3|86147.2|86150.9|86124.6|1069
1628232900000|2021-08-06 06:55:00|86171.9|86146.9|86185|86160|86207.3|86176.1|86171.3|86146.2|1189
1628233200000|2021-08-06 07:00:00|86185.2|86160.2|86215.4|86190.4|86259.6|86220.4|86185.2|86160.2|1443
1628233500000|2021-08-06 07:05:00|86215.6|86190.6|86220.4|86195.4|86222.9|86197.9|86200.4|86175.4|1338
1628233800000|2021-08-06 07:10:00|86220.3|86195.3|86237.4|86212.4|86251.5|86226.5|86211.2|86186.2|1179
1628234100000|2021-08-06 07:15:00|86237.1|86212.1|86235|86210|86262|86237|86223.7|86198.7|1413
1628234400000|2021-08-06 07:20:00|86234.8|86209.8|86241|86216|86246.6|86221.6|86230.1|86205.1|1271
1628234700000|2021-08-06 07:25:00|86241.7|86216.7|86204|86179|86242.7|86217.7|86162.6|86137.6|1508
1628235000000|2021-08-06 07:30:00|86203.9|86178.9|86208.3|86183.3|86219.9|86194.9|86199.3|86174.3|1237
1628235300000|2021-08-06 07:35:00|86208|86183|86179.5|86154.5|86212.1|86187.1|86175.8|86150.8|1190
1628235600000|2021-08-06 07:40:00|86180.6|86155.6|86165.4|86140.4|86185.2|86159.3|86156.5|86131.5|1112
1628235900000|2021-08-06 07:45:00|86165|86140|86187.2|86162.2|86188.8|86163.8|86165|86140|1102
1628236200000|2021-08-06 07:50:00|86187|86162|86188.9|86163.9|86191.3|86166.3|86150.9|86125.9|1265
1628236500000|2021-08-06 07:55:00|86189.1|86164.1|86222.5|86197.5|86238|86206.6|86189.1|86156.7|1306
1628236800000|2021-08-06 08:00:00|86222.8|86197.8|86232.9|86207.9|86242.1|86217.1|86215.7|86181.7|1389
1628237100000|2021-08-06 08:05:00|86229.8|86204.8|86228.3|86178.3|86232.6|86207.6|86205.8|86169.1|1225
1628237400000|2021-08-06 08:10:00|86228.8|86178.8|86214.2|86189.2|86230.9|86193.1|86207|86169.7|1003
1628237700000|2021-08-06 08:15:00|86214.4|86189.4|86198.4|86173.4|86229.7|86194.9|86197.6|86172.6|1070
1628238000000|2021-08-06 08:20:00|86198.3|86173.3|86248|86223|86265.4|86240.4|86195.9|86170.9|1243
1628238300000|2021-08-06 08:25:00|86247.9|86222.9|86294.3|86269.3|86297.5|86272.5|86247.9|86222.9|1441
1628238600000|2021-08-06 08:30:00|86293.9|86268.9|86281.3|86256.3|86300.4|86275.4|86278|86253|1194
1628238900000|2021-08-06 08:35:00|86281.4|86256.4|86268.8|86243.8|86281.9|86256.9|86257|86232|1275
1628239200000|2021-08-06 08:40:00|86268.6|86243.6|86234.9|86209.9|86287.9|86262.9|86231.2|86203.7|1338
1628239500000|2021-08-06 08:45:00|86235.6|86210.6|86251.9|86226.9|86261.8|86236.8|86234.2|86209.2|1140
1628239800000|2021-08-06 08:50:00|86252.5|86227.5|86257.4|86232.4|86257.8|86232.8|86228.4|86203.4|949
1628240100000|2021-08-06 08:55:00|86257.3|86232.3|86235|86210|86268.4|86243.4|86187.2|86162.2|1370
1628240400000|2021-08-06 09:00:00|86234.6|86209.6|86209.7|86184.7|86254|86216.4|86203.1|86166.7|1323
1628240700000|2021-08-06 09:05:00|86210.1|86185.1|86208.6|86183.6|86218.8|86193.8|86204|86179|1086
1628241000000|2021-08-06 09:10:00|86209.2|86184.2|86197.4|86172.4|86226.9|86201.9|86195.5|86170.5|1269
1628241300000|2021-08-06 09:15:00|86197.8|86172.8|86211.8|86186.8|86217.1|86186.8|86180.8|86155.8|1369
1628241600000|2021-08-06 09:20:00|86211.6|86186.6|86224.3|86199.3|86233.6|86208.6|86207.3|86182.3|1181
1628241900000|2021-08-06 09:25:00|86224.2|86199.2|86200.5|86175.5|86229|86204|86199.6|86166.6|1059
1628242200000|2021-08-06 09:30:00|86201.4|86176.4|86203.2|86178.2|86210.6|86185.6|86199.6|86174.6|926
1628242500000|2021-08-06 09:35:00|86205|86180|86232.1|86207.1|86232.1|86207.1|86193.5|86168.5|1001
1628242800000|2021-08-06 09:40:00|86231.1|86206.1|86208.4|86183.4|86233.8|86208.8|86204.2|86179.2|853
1628243100000|2021-08-06 09:45:00|86208.3|86183.3|86234.2|86209.2|86242.4|86217.4|86208.1|86183.1|1029
1628243400000|2021-08-06 09:50:00|86233.9|86208.9|86237.7|86212.7|86245|86218.4|86229.1|86195|1112
1628243700000|2021-08-06 09:55:00|86237.2|86212.2|86229.5|86204.5|86239.1|86214.1|86227.1|86202.1|1070
1628244000000|2021-08-06 10:00:00|86229.8|86204.8|86232.9|86207.9|86238.2|86212.9|86222.4|86187.5|1125
1628244300000|2021-08-06 10:05:00|86230.8|86205.8|86233|86208|86243|86215.2|86222|86193|1003
1628244600000|2021-08-06 10:10:00|86232.9|86207.9|86248.8|86223.8|86249.9|86224.9|86228.4|86203.4|998
1628244900000|2021-08-06 10:15:00|86251.5|86226.5|86210.8|86185.8|86263.8|86238.8|86210.4|86185.4|1234
1628245200000|2021-08-06 10:20:00|86211.8|86186.8|86173.2|86148.2|86221.2|86196.2|86168|86143|1182
1628245500000|2021-08-06 10:25:00|86173.4|86148.4|86168.6|86143.6|86189.5|86155.4|86164.5|86129.2|1103
1628245800000|2021-08-06 10:30:00|86168.7|86143.7|86137.5|86112.5|86182.4|86143.8|86121.6|86096.6|1214
1628246100000|2021-08-06 10:35:00|86137.3|86112.3|86176.4|86151.4|86179.2|86151.9|86129.8|86095.7|1068
1628246400000|2021-08-06 10:40:00|86176.5|86151.5|86118.7|86093.7|86188|86156.5|86118.2|86093.2|1173
1628246700000|2021-08-06 10:45:00|86117.7|86092.7|86077.9|86052.9|86118.8|86093.8|86077|86052|1205
1628247000000|2021-08-06 10:50:00|86078|86053|86081.2|86056.2|86128.7|86103.7|86078|86053|1213
1628247300000|2021-08-06 10:55:00|86080.5|86055.5|86082.3|86057.3|86107.3|86078.7|86076.5|86041.8|1158
1628247600000|2021-08-06 11:00:00|86082.2|86057.2|86090.6|86065.6|86093.9|86068.9|86070.9|86045.9|1045
1628247900000|2021-08-06 11:05:00|86090.8|86065.8|86081.2|86056.2|86101.8|86066.2|86069.3|86041.5|844
1628248200000|2021-08-06 11:10:00|86081.3|86056.3|86125.7|86100.7|86128.7|86103.7|86080|86043.7|1050
1628248500000|2021-08-06 11:15:00|86125.4|86100.4|86132|86107|86136|86108.7|86112.9|86086|881
1628248800000|2021-08-06 11:20:00|86132.1|86107.1|86142.4|86117.4|86148|86120.6|86114.1|86089.1|1080
1628249100000|2021-08-06 11:25:00|86142.5|86117.5|86165.8|86140.8|86167.2|86142.2|86127.3|86102.3|946
1628249400000|2021-08-06 11:30:00|86165.6|86140.6|86195|86170|86203.5|86178.5|86163.1|86138.1|962
1628249700000|2021-08-06 11:35:00|86195.2|86170.2|86172.2|86147.2|86208.6|86183.6|86167.9|86142.9|1237
1628250000000|2021-08-06 11:40:00|86172.1|86147.1|86144.2|86119.2|86172.7|86147.7|86140.9|86106.3|932
1628250300000|2021-08-06 11:45:00|86143.9|86118.9|86152.6|86127.6|86165.5|86140.5|86143|86118|871
1628250600000|2021-08-06 11:50:00|86152.4|86127.4|86138.4|86113.4|86163.4|86138.4|86133.7|86108.7|1089
1628250900000|2021-08-06 11:55:00|86138.2|86113.2|86155.9|86130.9|86187|86151|86135.3|86110.3|1325
1628251200000|2021-08-06 12:00:00|86155.7|86130.7|86168.7|86143.7|86206|86175.4|86150.7|86125.7|1264
1628251500000|2021-08-06 12:05:00|86168.6|86143.6|86140.6|86115.6|86169.7|86144.7|86126.9|86101.9|1219
1628251800000|2021-08-06 12:10:00|86140.7|86115.7|86131.7|86106.7|86147.2|86122.2|86114.5|86077.3|1156
1628252100000|2021-08-06 12:15:00|86132.4|86107.4|86119.4|86094.4|86146.7|86109.5|86106.4|86068.8|1130
1628252400000|2021-08-06 12:20:00|86119.9|86094.9|86139.4|86114.4|86152.4|86119.7|86110.7|86077.3|1298
1628252700000|2021-08-06 12:25:00|86139.2|86114.2|86221.3|86117.3|86227.6|86133|86135.7|86071.2|1331
1628253000000|2021-08-06 12:30:00|86221|86117|86220.2|86170.2|86352.2|86255.6|86126.3|86076.3|2319
1628253300000|2021-08-06 12:35:00|86217.4|86167.4|86219.9|86169.9|86252.4|86210.6|86146.9|86101.9|2144
1628253600000|2021-08-06 12:40:00|86217.8|86167.8|86372.7|86322.7|86388.6|86351.4|86203.3|86160.7|2191
1628253900000|2021-08-06 12:45:00|86373|86323|86380.6|86330.6|86385.6|86347.2|86292.6|86250|2079
1628254200000|2021-08-06 12:50:00|86380|86330|86351.4|86326.4|86430.6|86387.1|86329.7|86296.1|2043
1628254500000|2021-08-06 12:55:00|86351.6|86326.6|86368.5|86318.5|86380.6|86343.2|86303|86262.8|2022
1628254800000|2021-08-06 13:00:00|86368.1|86318.1|86377.7|86327.7|86413.1|86378.9|86332.1|86295.1|2057
1628255100000|2021-08-06 13:05:00|86377.9|86327.9|86382|86357|86406.2|86370.4|86352|86317.9|1839
1628255400000|2021-08-06 13:10:00|86383|86358|86332.9|86307.9|86417.8|86377.9|86328.5|86303.5|1778
1628255700000|2021-08-06 13:15:00|86332.5|86307.5|86370|86320|86396.2|86365.1|86332.5|86307.5|1768
1628256000000|2021-08-06 13:20:00|86370.2|86320.2|86334.9|86309.9|86380.8|86345|86318.8|86292.1|1550
1628256300000|2021-08-06 13:25:00|86333.8|86308.8|86343.3|86293.3|86357.8|86324.9|86316.2|86277|1646
1628256600000|2021-08-06 13:30:00|86343.6|86293.6|86283.7|86258.7|86343.6|86299.8|86250.3|86225.3|1844
1628256900000|2021-08-06 13:35:00|86283.6|86258.6|86315.8|86290.8|86343.2|86306.1|86281.4|86252|1870
1628257200000|2021-08-06 13:40:00|86315.7|86290.7|86330.3|86305.3|86360.6|86327|86289|86255.3|1669
1628257500000|2021-08-06 13:45:00|86331.4|86306.4|86447.9|86422.9|86452|86427|86330.7|86305.7|1877
1628257800000|2021-08-06 13:50:00|86446.9|86421.9|86444.8|86419.8|86488|86463|86426.4|86401.4|1822
1628258100000|2021-08-06 13:55:00|86444.2|86419.2|86466.1|86441.1|86486.5|86450|86430.5|86405.5|1714
1628258400000|2021-08-06 14:00:00|86468.5|86443.5|86487.3|86462.3|86499.6|86472.4|86455|86415.9|1634
1628258700000|2021-08-06 14:05:00|86487.4|86462.4|86456.7|86406.7|86490.9|86465.9|86416|86384.4|1618
1628259000000|2021-08-06 14:10:00|86445.6|86420.6|86474.6|86449.6|86482.3|86454.2|86431.3|86401.8|1542
1628259300000|2021-08-06 14:15:00|86474.4|86449.4|86550|86525|86570.9|86537.2|86466.3|86441.3|1526
1628259600000|2021-08-06 14:20:00|86549.5|86524.5|86575.7|86550.7|86630.6|86595|86542.5|86517.5|1720
1628259900000|2021-08-06 14:25:00|86576.3|86551.3|86585.7|86560.7|86600.9|86575.9|86571.1|86546.1|1560
1628260200000|2021-08-06 14:30:00|86584.5|86559.5|86561.4|86536.4|86615.2|86590.2|86557.4|86532.4|1578
1628260500000|2021-08-06 14:35:00|86561.5|86536.5|86590|86565|86607.3|86582.3|86553.3|86528.3|1555
1628260800000|2021-08-06 14:40:00|86589.7|86564.7|86567.4|86542.4|86594.3|86569.3|86565.8|86540.8|1505
1628261100000|2021-08-06 14:45:00|86567.2|86542.2|86640|86590|86644.6|86594.6|86567.2|86542.2|1418
1628261400000|2021-08-06 14:50:00|86640.9|86590.9|86621|86596|86641.3|86605.9|86603.6|86567.1|1601
1628261700000|2021-08-06 14:55:00|86621.1|86596.1|86624.2|86599.2|86668.3|86639|86619.3|86584.3|1731
1628262000000|2021-08-06 15:00:00|86623.6|86598.6|86618.8|86593.8|86654.9|86624.5|86607.9|86568.5|1775
1628262300000|2021-08-06 15:05:00|86619.8|86594.8|86626.7|86601.7|86650.7|86607.9|86590.8|86553|1492
1628262600000|2021-08-06 15:10:00|86627.3|86602.3|86639.7|86589.7|86659.5|86616.4|86619.5|86584.5|1404
1628262900000|2021-08-06 15:15:00|86639.9|86589.9|86657.7|86632.7|86672.6|86634.7|86629.9|86587|1150
1628263200000|2021-08-06 15:20:00|86656.1|86631.1|86629.1|86604.1|86668.7|86632.2|86604.7|86575.9|1131
1628263500000|2021-08-06 15:25:00|86628.8|86603.8|86643.8|86618.8|86659.6|86626.5|86609.1|86584.1|1362
1628263800000|2021-08-06 15:30:00|86644|86619|86625.8|86600.8|86660.1|86624.5|86618.4|86581.1|1237
1628264100000|2021-08-06 15:35:00|86626.2|86601.2|86628.8|86603.8|86642.5|86610.3|86621.9|86588.2|1201
1628264400000|2021-08-06 15:40:00|86628.7|86603.7|86632.4|86607.4|86635.5|86610.5|86621.9|86596.9|1219
1628264700000|2021-08-06 15:45:00|86632.7|86607.7|86637.7|86612.7|86653.4|86620.9|86630|86597.1|1307
1628265000000|2021-08-06 15:50:00|86637.8|86612.8|86652.4|86627.4|86658|86633|86629.7|86604.7|1109
1628265300000|2021-08-06 15:55:00|86653.1|86628.1|86667.8|86642.8|86683.3|86657.1|86646.3|86621.3|1127
1628265600000|2021-08-06 16:00:00|86667.5|86642.5|86678.3|86628.3|86690.3|86647.7|86661.5|86623.4|1093
1628265900000|2021-08-06 16:05:00|86678.2|86628.2|86743.2|86693.2|86758.8|86714.1|86678.2|86628.2|1153
1628266200000|2021-08-06 16:10:00|86743.1|86693.1|86727.8|86677.8|86743.1|86694.2|86707.4|86670.9|1238
1628266500000|2021-08-06 16:15:00|86727.7|86677.7|86725.2|86700.2|86741.7|86706.2|86706.1|86666.5|1097
1628266800000|2021-08-06 16:20:00|86723.7|86698.7|86712.5|86662.5|86740.3|86703|86708|86660|986
1628267100000|2021-08-06 16:25:00|86712.4|86662.4|86679.2|86654.2|86713.8|86667.2|86679.2|86645.4|934
1628267400000|2021-08-06 16:30:00|86679.5|86654.5|86677.9|86652.9|86689.3|86664.3|86677.1|86652.1|798
1628267700000|2021-08-06 16:35:00|86677.8|86652.8|86680.4|86655.4|86694.7|86659.2|86676.9|86642|666
1628268000000|2021-08-06 16:40:00|86680.5|86655.5|86676.1|86651.1|86699.4|86664.2|86675.2|86638.1|815
1628268300000|2021-08-06 16:45:00|86676.3|86651.3|86686.3|86661.3|86700|86662.8|86675.6|86635.8|846
1628268600000|2021-08-06 16:50:00|86686.2|86661.2|86686.2|86661.2|86708|86670.9|86686|86651.8|864
1628268900000|2021-08-06 16:55:00|86686.7|86661.7|86672|86647|86707.7|86673.5|86669.7|86635.9|1067
1628269200000|2021-08-06 17:00:00|86670.9|86645.9|86669|86619|86676.8|86646.7|86655|86618.1|1031
1628269500000|2021-08-06 17:05:00|86668.4|86618.4|86657.3|86632.3|86674.8|86639|86655.8|86618.3|901
1628269800000|2021-08-06 17:10:00|86657.2|86632.2|86657.4|86607.4|86671.1|86634.5|86644.9|86605.8|893
1628270100000|2021-08-06 17:15:00|86657.1|86607.1|86657.6|86607.6|86661|86622.5|86644.4|86605.9|902
1628270400000|2021-08-06 17:20:00|86657.7|86607.7|86677.4|86627.4|86680|86630|86655|86605|916
1628270700000|2021-08-06 17:25:00|86677.5|86627.5|86683.9|86633.9|86685.3|86642.6|86667.6|86620.5|984
1628271000000|2021-08-06 17:30:00|86683.8|86633.8|86697.5|86647.5|86699.9|86655.6|86673.7|86632.4|809
1628271300000|2021-08-06 17:35:00|86697.7|86647.7|86680.9|86630.9|86698.8|86648.8|86664.2|86619.7|857
1628271600000|2021-08-06 17:40:00|86681.1|86631.1|86679.4|86629.4|86682.3|86632.3|86675.1|86625.1|669
1628271900000|2021-08-06 17:45:00|86679.7|86629.7|86674.7|86624.7|86680.9|86630.9|86672.6|86622.6|701
1628272200000|2021-08-06 17:50:00|86677.8|86627.8|86678|86628|86680.9|86630.9|86673.1|86623.1|856
1628272500000|2021-08-06 17:55:00|86677.9|86627.9|86666.3|86641.3|86681.7|86644|86663.9|86622.7|989
1628272800000|2021-08-06 18:00:00|86666.2|86641.2|86660.6|86610.6|86687.6|86650.6|86655.2|86610.5|968
1628273100000|2021-08-06 18:05:00|86660.5|86610.5|86649.4|86599.4|86663|86613|86647.1|86597.1|705
1628273400000|2021-08-06 18:10:00|86649.6|86599.6|86659|86609|86660.6|86610.6|86646.7|86596.7|722
1628273700000|2021-08-06 18:15:00|86659.1|86609.1|86660.5|86610.5|86661.8|86623.5|86647.1|86602.5|687
1628274000000|2021-08-06 18:20:00|86660.4|86610.4|86672.8|86622.8|86683.2|86645.3|86646.6|86609.8|951
1628274300000|2021-08-06 18:25:00|86672.3|86622.3|86673.7|86623.7|86676.5|86635.4|86656.9|86615.9|638
1628274600000|2021-08-06 18:30:00|86673.9|86623.9|86674.2|86649.2|86691.5|86651.4|86656.8|86620|650
1628274900000|2021-08-06 18:35:00|86672.9|86647.9|86675.7|86650.7|86697.3|86656.7|86672.2|86637.4|687
1628275200000|2021-08-06 18:40:00|86676.2|86651.2|86694.3|86644.3|86695.6|86657.5|86675.1|86635.7|608
1628275500000|2021-08-06 18:45:00|86694.5|86644.5|86712.5|86662.5|86717.6|86672.4|86689.4|86643.5|824
1628275800000|2021-08-06 18:50:00|86712.7|86662.7|86714.2|86664.2|86718.1|86676.1|86697.4|86657.7|976
1628276100000|2021-08-06 18:55:00|86713.9|86663.9|86717.1|86667.1|86719.6|86680.4|86690.2|86656.1|1191
1628276400000|2021-08-06 19:00:00|86715.7|86665.7|86708.9|86658.9|86715.7|86673.4|86692.9|86655|945
1628276700000|2021-08-06 19:05:00|86708.6|86658.6|86692.7|86667.7|86711.1|86671.3|86689|86654.2|740
1628277000000|2021-08-06 19:10:00|86692.4|86667.4|86714.1|86664.1|86715.3|86675.1|86688.1|86656.7|896
1628277300000|2021-08-06 19:15:00|86714|86664|86717.4|86667.4|86723.3|86673.3|86713.8|86663.8|738
1628277600000|2021-08-06 19:20:00|86718|86668|86705.3|86655.3|86718|86668|86704.2|86654.2|803
1628277900000|2021-08-06 19:25:00|86705.2|86655.2|86685|86660|86710.4|86671.2|86684.2|86646.3|674
1628278200000|2021-08-06 19:30:00|86684.8|86659.8|86692.4|86642.4|86701.1|86659.8|86683.3|86639.8|754
1628278500000|2021-08-06 19:35:00|86692.9|86642.9|86688.4|86638.4|86695.8|86645.8|86687.8|86637.8|637
1628278800000|2021-08-06 19:40:00|86688.2|86638.2|86703.1|86653.1|86703.5|86664.9|86679.9|86637.3|620
1628279100000|2021-08-06 19:45:00|86703|86653|86733.9|86683.9|86734.3|86684.3|86702.8|86652.8|1014
1628279400000|2021-08-06 19:50:00|86734.3|86684.3|86715.7|86665.7|86737.3|86687.3|86713.3|86663.3|1007
1628279700000|2021-08-06 19:55:00|86716.1|86666.1|86709.3|86659.3|86734.3|86684.3|86691.5|86641.5|1006
1628280000000|2021-08-06 20:00:00|86703.8|86653.8|86720.4|86670.4|86735.8|86685.8|86693.6|86643.6|809
1628280300000|2021-08-06 20:05:00|86727|86677|86755.1|86705.1|86761.3|86711.3|86718|86668|864
1628280600000|2021-08-06 20:10:00|86755.4|86705.4|86750.5|86700.5|86760.5|86710.5|86741.5|86691.5|906
1628280900000|2021-08-06 20:15:00|86750.6|86700.6|86726.3|86676.3|86753|86703|86726|86676|813
1628281200000|2021-08-06 20:20:00|86726.4|86676.4|86723.6|86673.6|86734.5|86684.5|86721.5|86671.5|641
1628281500000|2021-08-06 20:25:00|86723.7|86673.7|86732.9|86682.9|86738.3|86688.3|86716.6|86666.6|588
1628281800000|2021-08-06 20:30:00|86732.8|86682.8|86736.4|86686.4|86748|86698|86730.1|86680.1|708
1628282100000|2021-08-06 20:35:00|86736.3|86686.3|86717.7|86667.7|86737.6|86687.6|86717.3|86667.3|784
1628282400000|2021-08-06 20:40:00|86718.1|86668.1|86717.9|86667.9|86729.9|86679.9|86699.9|86649.9|1123
1628282700000|2021-08-06 20:45:00|86718.4|86668.4|86730.1|86680.1|86732.5|86682.5|86713.3|86663.3|766
1628283000000|2021-08-06 20:50:00|86730.7|86680.7|86723.2|86673.2|86747.7|86683.6|86718.8|86648.9|407
1628283300000|2021-08-06 20:55:00|86725.5|86675.5|86744.2|86655.1|86764.2|86684.6|86719.1|86650.3|285
1628452800000|2021-08-08 20:00:00|86754.7|86650.7|86754.7|86650.7|86754.7|86650.7|86754.7|86650.7|1
1628453100000|2021-08-08 20:05:00|86696.5|86587.5|86696.5|86587.5|86696.5|86587.5|86696.5|86587.5|1
1628454300000|2021-08-08 20:25:00|86666.3|86557.3|86700.4|86591.4|86700.4|86591.4|86666.3|86557.3|5
1628454600000|2021-08-08 20:30:00|86696.8|86587.8|86696.5|86587.5|86700.4|86591.4|86696.5|86587.5|4
1628454900000|2021-08-08 20:35:00|86666.3|86557.3|86666.2|86557.2|86666.3|86557.3|86666.2|86557.2|2
1628456100000|2021-08-08 20:55:00|86696.5|86587.5|86696.5|86587.5|86696.5|86587.5|86696.5|86587.5|1
1628456400000|2021-08-08 21:00:00|86695.7|86586.7|86695.7|86586.7|86701.9|86592.9|86695.7|86586.7|8
1628456700000|2021-08-08 21:05:00|86693.1|86584.1|86673.4|86564.4|86698|86589|86651.6|86542.6|70
1628457000000|2021-08-08 21:10:00|86681.6|86572.6|86673.9|86564.9|86686.8|86577.8|86660.7|86551.7|120
1628457300000|2021-08-08 21:15:00|86687.1|86578.1|86666.2|86557.2|86687.2|86578.2|86654.9|86545.9|105
1628457600000|2021-08-08 21:20:00|86681.5|86572.5|86676.4|86567.4|86694.8|86585.8|86657.8|86548.8|113
1628457900000|2021-08-08 21:25:00|86670.7|86563|86698.8|86590.9|86698.8|86591.9|86668.8|86561.8|89
1628458200000|2021-08-08 21:30:00|86698.2|86590.3|86685.7|86576.7|86698.2|86591.6|86663.3|86555.6|159
1628458500000|2021-08-08 21:35:00|86666.9|86560.9|86666.4|86560.4|86695.2|86587|86658.9|86549.9|164
1628458800000|2021-08-08 21:40:00|86687.9|86578.9|86677.3|86568.3|86701.2|86592.2|86660.9|86552.8|172
1628459100000|2021-08-08 21:45:00|86674|86565|86689.4|86580.4|86689.8|86580.8|86672.4|86563.4|67
1628459400000|2021-08-08 21:50:00|86680.3|86571.3|86673|86564|86690.4|86581.4|86671.1|86562.4|134
1628459700000|2021-08-08 21:55:00|86674.3|86565.3|86690.9|86581.9|86706.4|86599.9|86648.6|86542.6|225
1628460000000|2021-08-08 22:00:00|86666.5|86560.2|86756|86652|86793|86736.7|86660.3|86551.3|940
1628460300000|2021-08-08 22:05:00|86767.9|86717.9|86763.2|86713.2|86796.6|86731|86741.5|86637.5|1358
1628460600000|2021-08-08 22:10:00|86761.5|86711.5|86724.1|86620.1|86792.3|86723.9|86702|86598|1624
1628460900000|2021-08-08 22:15:00|86723.8|86619.8|86743.6|86640.6|86752.7|86648.7|86702|86598|872
1628461200000|2021-08-08 22:20:00|86743.5|86639.5|86735.4|86631.4|86767.1|86663.1|86724.2|86620.2|674
1628461500000|2021-08-08 22:25:00|86734.2|86630.2|86724.8|86620.8|86739.5|86636.2|86705.4|86604.7|619
1628461800000|2021-08-08 22:30:00|86724.5|86620.5|86740|86636|86763|86659|86699.2|86600.8|676
1628462100000|2021-08-08 22:35:00|86722.2|86625.8|86727.9|86626.4|86737.3|86633.3|86704|86600|611
1628462400000|2021-08-08 22:40:00|86728|86626.5|86745.6|86648.1|86759|86656.6|86715.9|86613.1|683
1628462700000|2021-08-08 22:45:00|86745.4|86647.9|86736.4|86686.4|86777.5|86687.7|86734.1|86642.1|1200
1628463000000|2021-08-08 22:50:00|86736.3|86686.3|86746.9|86696.9|86782.3|86723.4|86731.3|86663.6|942
1628463300000|2021-08-08 22:55:00|86746.4|86696.4|86766.7|86716.7|86791.4|86736.5|86738.6|86675.5|1273
1628463600000|2021-08-08 23:00:00|86768.4|86718.4|86796.6|86721.3|86804.5|86739.2|86748.1|86686.2|1555
1628463900000|2021-08-08 23:05:00|86796.4|86721.7|86841.3|86791.3|86871.9|86804.8|86794.2|86719.1|1888
1628464200000|2021-08-08 23:10:00|86842.7|86792.7|86832.5|86782.5|86882.6|86815|86832|86771.4|1817
1628464500000|2021-08-08 23:15:00|86832.1|86782.1|86836|86786|86864.2|86814.2|86829.5|86774.7|1806
1628464800000|2021-08-08 23:20:00|86836.6|86786.6|86867.3|86817.3|86878.3|86828.3|86835.9|86785.9|1489
1628465100000|2021-08-08 23:25:00|86866.4|86816.4|86849.6|86799.6|86885.8|86835.8|86846|86796|1614
1628465400000|2021-08-08 23:30:00|86850.3|86800.3|86846.2|86796.2|86852.1|86802.1|86841.5|86791.5|1710
1628465700000|2021-08-08 23:35:00|86845.9|86795.9|86849.1|86799.1|86863.5|86813.5|86840.9|86790.9|1569
1628466000000|2021-08-08 23:40:00|86849|86799|86829.1|86779.1|86851.6|86801.6|86826.5|86776.5|1765
1628466300000|2021-08-08 23:45:00|86829.4|86779.4|86834.6|86784.6|86847.4|86797.4|86828.6|86778.6|1705
1628466600000|2021-08-08 23:50:00|86835.3|86785.3|86837.8|86787.8|86841.3|86791.3|86822.5|86772.5|1617
1628466900000|2021-08-08 23:55:00|86836.8|86786.8|86832.2|86782.2|86845.9|86795.9|86825.8|86775.8|1500
1628467200000|2021-08-09 00:00:00|86831.2|86781.2|86870.8|86820.8|86878.9|86828.9|86814.9|86764.9|1181
1628467500000|2021-08-09 00:05:00|86870.6|86820.6|86861.4|86811.4|86878.3|86828.3|86859.3|86809.3|1008
1628467800000|2021-08-09 00:10:00|86861.3|86811.3|86857.8|86807.8|86861.3|86811.3|86841|86791|653
1628468100000|2021-08-09 00:15:00|86860.3|86810.3|86868.8|86818.8|86881.1|86831.1|86857.3|86807.3|778
1628468400000|2021-08-09 00:20:00|86869.3|86819.3|86853.8|86803.8|86869.8|86819.8|86849.7|86799.7|827
1628468700000|2021-08-09 00:25:00|86853.3|86803.3|86838.5|86788.5|86854.8|86804.8|86834.1|86784.1|675
1628469000000|2021-08-09 00:30:00|86838.1|86788.1|86833.2|86783.2|86838.6|86788.6|86827.2|86777.2|622
1628469300000|2021-08-09 00:35:00|86831.7|86781.7|86853|86803|86857.4|86807.4|86828.5|86778.5|614
1628469600000|2021-08-09 00:40:00|86851.9|86801.9|86840.4|86790.4|86863.8|86813.8|86837.1|86787.1|890
1628469900000|2021-08-09 00:45:00|86842.9|86792.9|86846.1|86796.1|86849.7|86799.7|86838.6|86788.6|1112
1628470200000|2021-08-09 00:50:00|86845.3|86795.3|86834.1|86784.1|86850.9|86800.9|86830.5|86780.5|565
1628470500000|2021-08-09 00:55:00|86833.3|86783.3|86822.2|86772.2|86839.3|86789.3|86820.3|86770.3|809
1628470800000|2021-08-09 01:00:00|86822.4|86772.4|86803.1|86753.1|86822.4|86772.4|86795.9|86745.9|1326
1628471100000|2021-08-09 01:05:00|86802.7|86752.7|86811.7|86761.7|86815.1|86765.1|86794.9|86744.9|1580
1628471400000|2021-08-09 01:10:00|86812.8|86762.8|86801|86751|86813.2|86763.2|86787.9|86737.9|1434
1628471700000|2021-08-09 01:15:00|86801.2|86751.2|86794.2|86744.2|86805.5|86755.5|86779|86729|1394
1628472000000|2021-08-09 01:20:00|86793|86743|86791.3|86741.3|86800.3|86750.3|86783.4|86733.4|1415
1628472300000|2021-08-09 01:25:00|86791.9|86741.9|86781.4|86731.4|86795.3|86745.3|86778.3|86728.3|1462
1628472600000|2021-08-09 01:30:00|86780.9|86730.9|86782.1|86732.1|86800.9|86750.9|86775.6|86725.6|1524
1628472900000|2021-08-09 01:35:00|86781.5|86731.5|86773|86723|86783.5|86733.5|86770.3|86720.3|1391
1628473200000|2021-08-09 01:40:00|86773.6|86723.6|86763.5|86713.5|86777.6|86727.6|86746.7|86696.7|1227
1628473500000|2021-08-09 01:45:00|86763.3|86713.3|86769.9|86719.9|86773.1|86723.1|86756.2|86706.2|962
1628473800000|2021-08-09 01:50:00|86769.8|86719.8|86782.3|86732.3|86785.4|86735.4|86761.6|86711.6|830
1628474100000|2021-08-09 01:55:00|86782.4|86732.4|86792.5|86742.5|86793.2|86743.2|86776|86726|1538
1628474400000|2021-08-09 02:00:00|86791.4|86741.4|86773.9|86723.9|86795.8|86745.8|86773.1|86723.1|734
1628474700000|2021-08-09 02:05:00|86774|86724|86772|86722|86781.6|86731.6|86769.8|86719.8|715
1628475000000|2021-08-09 02:10:00|86772.5|86722.5|86777.2|86727.2|86780.6|86730.6|86768.4|86718.4|758
1628475300000|2021-08-09 02:15:00|86777|86727|86762.5|86712.5|86777.3|86727.3|86753.5|86703.5|714
1628475600000|2021-08-09 02:20:00|86762.4|86712.4|86775.6|86725.6|86775.7|86725.7|86761.8|86711.8|555
1628475900000|2021-08-09 02:25:00|86774.6|86724.6|86762|86712|86775.2|86725.2|86760.2|86710.2|525
1628476200000|2021-08-09 02:30:00|86763.2|86713.2|86758|86708|86767|86717|86756|86706|640
1628476500000|2021-08-09 02:35:00|86757.8|86707.8|86747.9|86697.9|86761.8|86711.8|86747.2|86697.2|572
1628476800000|2021-08-09 02:40:00|86747.8|86697.8|86747.9|86697.9|86755.6|86705.6|86743.9|86693.9|663
1628477100000|2021-08-09 02:45:00|86747.3|86697.3|86746.4|86696.4|86750.6|86700.6|86736.9|86686.9|647
1628477400000|2021-08-09 02:50:00|86746.9|86696.9|86742.4|86692.4|86752.7|86702.7|86741.2|86691.2|584
1628477700000|2021-08-09 02:55:00|86743|86693|86742.9|86692.9|86745.5|86695.5|86735.8|86685.8|672
1628478000000|2021-08-09 03:00:00|86744.1|86694.1|86742.5|86692.5|86750.5|86700.5|86739.8|86689.8|743
1628478300000|2021-08-09 03:05:00|86742.9|86692.9|86739|86689|86744.1|86694.1|86734.9|86684.9|577
1628478600000|2021-08-09 03:10:00|86738.9|86688.9|86737.4|86687.4|86744.4|86694.4|86731.9|86681.9|589
1628478900000|2021-08-09 03:15:00|86737.1|86687.1|86749.3|86699.3|86753.6|86703.6|86735.9|86685.9|740
1628479200000|2021-08-09 03:20:00|86749.9|86699.9|86747|86697|86754.9|86704.9|86744.3|86694.3|571
1628479500000|2021-08-09 03:25:00|86747.1|86697.1|86757.1|86707.1|86757.8|86707.8|86743.5|86693.5|628
1628479800000|2021-08-09 03:30:00|86757|86707|86748.5|86698.5|86759.8|86709.8|86745.5|86695.5|481
1628480100000|2021-08-09 03:35:00|86748.4|86698.4|86751.1|86701.1|86754.7|86704.7|86742.3|86692.3|550
1628480400000|2021-08-09 03:40:00|86750.6|86700.6|86757.8|86707.8|86760.7|86710.7|86747.6|86697.6|566
1628480700000|2021-08-09 03:45:00|86757.5|86707.5|86749.6|86699.6|86766.4|86709.6|86746.5|86691.1|492
1628481000000|2021-08-09 03:50:00|86749.7|86699.7|86751.5|86701.5|86759.4|86701.9|86742.8|86687.7|472
1628481300000|2021-08-09 03:55:00|86751|86701|86751.4|86701.4|86760.4|86710.4|86745.5|86695.5|468
1628481600000|2021-08-09 04:00:00|86751.2|86701.2|86751.3|86701.3|86760.3|86706|86743.9|86688.9|455
1628481900000|2021-08-09 04:05:00|86750.6|86700.6|86758.5|86708.5|86764.5|86714.5|86748.7|86698.7|531
1628482200000|2021-08-09 04:10:00|86758.6|86708.6|86753.6|86703.6|86760|86710|86750.7|86700.7|519
1628482500000|2021-08-09 04:15:00|86754.7|86704.7|86753.7|86703.7|86762.3|86712.3|86751.1|86701.1|556
1628482800000|2021-08-09 04:20:00|86753.8|86703.8|86755.3|86705.3|86760.3|86710.3|86752.2|86702.2|491
1628483100000|2021-08-09 04:25:00|86755.2|86705.2|86761.5|86711.5|86763.3|86713.3|86755.1|86705.1|382
1628483400000|2021-08-09 04:30:00|86761.4|86711.4|86765.4|86715.4|86766.6|86716.6|86748|86698|573
1628483700000|2021-08-09 04:35:00|86763.1|86713.1|86764.3|86714.3|86769.7|86719.7|86757.8|86707.8|370
1628484000000|2021-08-09 04:40:00|86764.5|86714.5|86762.1|86712.1|86766.3|86716.3|86758.5|86708.5|406
1628484300000|2021-08-09 04:45:00|86762|86712|86763.5|86713.5|86769.2|86719.2|86759.8|86709.8|455
1628484600000|2021-08-09 04:50:00|86763.3|86713.3|86756.3|86706.3|86764.6|86714.6|86753.6|86703.6|441
1628484900000|2021-08-09 04:55:00|86752.7|86702.7|86723.1|86673.1|86755.1|86705.1|86721|86671|771
1628485200000|2021-08-09 05:00:00|86722.9|86672.9|86753|86703|86754.6|86704.6|86721.9|86671.9|1891
1628485500000|2021-08-09 05:05:00|86752.9|86702.9|86745.1|86695.1|86754.7|86704.7|86737.4|86687.4|1751
1628485800000|2021-08-09 05:10:00|86744.2|86694.2|86745.1|86695.1|86747.1|86697.1|86739.6|86689.6|882
1628486100000|2021-08-09 05:15:00|86745.2|86695.2|86733.1|86683.1|86745.9|86695.9|86732.9|86682.9|855
1628486400000|2021-08-09 05:20:00|86733.4|86683.4|86732.2|86682.2|86740|86690|86729.8|86679.8|842
1628486700000|2021-08-09 05:25:00|86731.9|86681.9|86724.1|86674.1|86733.5|86683.5|86720.6|86670.6|1017
1628487000000|2021-08-09 05:30:00|86724|86674|86732.9|86682.9|86733.6|86683.6|86720.2|86670.2|904
1628487300000|2021-08-09 05:35:00|86732.8|86682.8|86721.5|86671.5|86733.7|86683.7|86719.2|86669.2|1108
1628487600000|2021-08-09 05:40:00|86721.6|86671.6|86724.6|86674.6|86726.7|86676.7|86713.2|86663.2|1089
1628487900000|2021-08-09 05:45:00|86725|86675|86712.2|86662.2|86726.3|86676.3|86707.9|86657.9|1056
1628488200000|2021-08-09 05:50:00|86713.2|86663.2|86723.8|86673.8|86725|86675|86709.4|86659.4|1288
1628488500000|2021-08-09 05:55:00|86723.2|86673.2|86756.7|86706.7|86760.8|86710.8|86720.9|86670.9|1671
1628488800000|2021-08-09 06:00:00|86756.8|86706.8|86732.4|86682.4|86769.3|86724.5|86725.4|86679.6|1338
1628489100000|2021-08-09 06:05:00|86731.7|86681.7|86698.1|86648.1|86733.5|86691.1|86685.2|86646.5|1146
1628489400000|2021-08-09 06:10:00|86698.8|86648.8|86717.2|86667.2|86717.5|86677.4|86676.5|86638.2|1016
1628489700000|2021-08-09 06:15:00|86717.5|86667.5|86714.8|86664.8|86719|86680.4|86697.3|86655.7|1120
1628490000000|2021-08-09 06:20:00|86714.2|86664.2|86717.6|86667.6|86730.3|86686.7|86689.6|86640.6|1018
1628490300000|2021-08-09 06:25:00|86717.8|86667.8|86684|86659|86717.8|86679.1|86683.7|86646.2|917
1628490600000|2021-08-09 06:30:00|86684.3|86659.3|86693.8|86668.8|86702.2|86670.7|86674|86644.9|1040
1628490900000|2021-08-09 06:35:00|86692.9|86667.9|86675.1|86650.1|86697|86672|86659.7|86634.7|847
1628491200000|2021-08-09 06:40:00|86674.9|86649.9|86682.9|86657.9|86694.3|86669.3|86672.5|86647.5|933
1628491500000|2021-08-09 06:45:00|86683|86658|86720.9|86695.9|86728.3|86697|86682.9|86657.9|1147
1628491800000|2021-08-09 06:50:00|86721|86696|86722.5|86697.5|86748.6|86712.2|86705.6|86680.6|1172
1628492100000|2021-08-09 06:55:00|86723.2|86698.2|86737|86712|86758.7|86724.8|86716.4|86691.4|1484
1628492400000|2021-08-09 07:00:00|86736.7|86711.7|86682.2|86657.2|86742|86717|86654.5|86619.8|1635
1628492700000|2021-08-09 07:05:00|86687.4|86662.4|86690.9|86665.9|86726.9|86697.8|86668.1|86643.1|1608
1628493000000|2021-08-09 07:10:00|86691|86666|86694.6|86669.6|86704.6|86679.6|86665|86640|1525
1628493300000|2021-08-09 07:15:00|86694.8|86669.8|86666.4|86641.4|86704.2|86679.2|86666|86641|1265
1628493600000|2021-08-09 07:20:00|86666.2|86641.2|86656|86631|86691.4|86654|86644.6|86619.6|1484
1628493900000|2021-08-09 07:25:00|86655.4|86630.4|86650|86625|86672.9|86643.6|86629.5|86604.5|1428
1628494200000|2021-08-09 07:30:00|86650.4|86625.4|86642.8|86617.8|86663.6|86638.6|86632.2|86607.2|1354
1628494500000|2021-08-09 07:35:00|86642.6|86617.6|86647.8|86622.8|86652.4|86627.4|86634.2|86609.2|1216
1628494800000|2021-08-09 07:40:00|86648.1|86623.1|86626.3|86601.3|86659.5|86630.5|86625.3|86597.4|1380
1628495100000|2021-08-09 07:45:00|86626.5|86601.5|86643.6|86618.6|86645.2|86620.2|86625|86600|1264
1628495400000|2021-08-09 07:50:00|86643.9|86618.9|86663.1|86638.1|86668.6|86643.6|86639.1|86614.1|1182
1628495700000|2021-08-09 07:55:00|86663|86638|86715.1|86690.1|86718.1|86693.1|86653|86628|1426
1628496000000|2021-08-09 08:00:00|86714.9|86689.9|86694.3|86669.3|86729.1|86702.9|86690.6|86665.6|1415
1628496300000|2021-08-09 08:05:00|86694|86669|86770|86745|86770.2|86745.2|86684.6|86651.1|1356
1628496600000|2021-08-09 08:10:00|86769.9|86744.9|86785.5|86760.5|86795.2|86770.2|86758.4|86733.4|1552
1628496900000|2021-08-09 08:15:00|86785.3|86760.3|86805.7|86780.7|86837.1|86812.1|86785.2|86760.2|1383
1628497200000|2021-08-09 08:20:00|86805.5|86780.5|86796.7|86771.7|86812.4|86787.4|86778.9|86753.9|1180
1628497500000|2021-08-09 08:25:00|86797.6|86772.6|86800.9|86775.9|86803.7|86778.7|86750.9|86725.9|1391
1628497800000|2021-08-09 08:30:00|86800.7|86775.7|86799.7|86774.7|86840.5|86815.5|86798.5|86768.7|1288
1628498100000|2021-08-09 08:35:00|86800|86775|86778.4|86753.4|86821.8|86785|86777.4|86752.4|1082
1628498400000|2021-08-09 08:40:00|86777.5|86752.5|86782.5|86757.5|86810|86785|86775.5|86750.5|1358
1628498700000|2021-08-09 08:45:00|86782.3|86757.3|86814.4|86789.4|86816.8|86791.8|86764.8|86739.8|1391
1628499000000|2021-08-09 08:50:00|86814.8|86789.8|86808.6|86783.6|86815|86790|86796.9|86771.9|1051
1628499300000|2021-08-09 08:55:00|86808.4|86783.4|86843.3|86818.3|86856.3|86826.2|86798.7|86760.5|1301
1628499600000|2021-08-09 09:00:00|86842.3|86817.3|86853.7|86828.7|86882|86846.1|86838.5|86804.4|1049
1628499900000|2021-08-09 09:05:00|86854.1|86829.1|86831.5|86806.5|86856.5|86831.5|86820.3|86788.8|1119
1628500200000|2021-08-09 09:10:00|86831.4|86806.4|86872.9|86847.9|86877.5|86852.5|86824.1|86799.1|1267
1628500500000|2021-08-09 09:15:00|86873.4|86848.4|86836.5|86811.5|86877.9|86852.9|86809.6|86773.8|1443
1628500800000|2021-08-09 09:20:00|86837|86812|86842.3|86817.3|86869.1|86842.3|86821|86784.1|1337
1628501100000|2021-08-09 09:25:00|86842.2|86817.2|86880.4|86855.4|86893.7|86865.5|86812.8|86778.9|1588
1628501400000|2021-08-09 09:30:00|86880.2|86855.2|86893.2|86868.2|86906.1|86877.2|86870|86845|1416
1628501700000|2021-08-09 09:35:00|86893.8|86868.8|86883.7|86858.7|86905.7|86872.7|86882.2|86854.8|1218
1628502000000|2021-08-09 09:40:00|86883.6|86858.6|86877.1|86852.1|86908.1|86883.1|86870.9|86845.9|1160
1628502300000|2021-08-09 09:45:00|86876.7|86851.7|86875.5|86850.5|86896.4|86871.4|86859.3|86834.3|1300
1628502600000|2021-08-09 09:50:00|86874.3|86849.3|86838.2|86813.2|86887.7|86862.7|86833.7|86796|1213
1628502900000|2021-08-09 09:55:00|86839|86814|86844.9|86819.9|86858.4|86820.8|86830.8|86804.8|1090
1628503200000|2021-08-09 10:00:00|86844.7|86819.7|86844.4|86819.4|86855.7|86828|86832.2|86794.6|1111
1628503500000|2021-08-09 10:05:00|86844.3|86819.3|86852.8|86827.8|86865.5|86837.4|86844.2|86811.2|1059
1628503800000|2021-08-09 10:10:00|86854.2|86829.2|86878.6|86853.6|86885.3|86860.3|86848.1|86823.1|1098
1628504100000|2021-08-09 10:15:00|86878.1|86853.1|86924.9|86899.9|86925.9|86900.9|86872.5|86847.5|1250
1628504400000|2021-08-09 10:20:00|86924.8|86899.8|86896.9|86871.9|86924.8|86899.8|86886.3|86861.3|1145
1628504700000|2021-08-09 10:25:00|86896.6|86871.6|86900.2|86875.2|86902.8|86877.8|86886.1|86861.1|1021
1628505000000|2021-08-09 10:30:00|86900.4|86875.4|86907.2|86882.2|86908.5|86883.5|86885.5|86860.5|1108
1628505300000|2021-08-09 10:35:00|86907.4|86882.4|86924.3|86899.3|86930.3|86905.3|86906.4|86881.4|940
1628505600000|2021-08-09 10:40:00|86924.4|86899.4|86925|86900|86934|86909|86921.6|86896.6|852
1628505900000|2021-08-09 10:45:00|86925.1|86900.1|86950.4|86925.4|86951.5|86926.5|86922|86897|965
1628506200000|2021-08-09 10:50:00|86950.1|86925.1|86946.8|86921.8|86950.1|86925.1|86904.2|86872.5|1335
1628506500000|2021-08-09 10:55:00|86947.2|86922.2|86949|86924|86953.5|86928.5|86927.5|86902.5|1172
1628506800000|2021-08-09 11:00:00|86948.3|86923.3|86934.4|86909.4|86953.5|86928.5|86914.4|86889.4|1231
1628507100000|2021-08-09 11:05:00|86934.6|86909.6|86934.9|86909.9|86940.2|86915.2|86927.6|86902.6|938
1628507400000|2021-08-09 11:10:00|86934.6|86909.6|86916.2|86891.2|86936.7|86911.7|86909.9|86884.9|1082
1628507700000|2021-08-09 11:15:00|86915.7|86890.7|86885.2|86860.2|86915.8|86890.8|86874.6|86849.6|1065
1628508000000|2021-08-09 11:20:00|86885.8|86860.8|86873.1|86848.1|86885.8|86860.8|86860.8|86835.8|1117
1628508300000|2021-08-09 11:25:00|86872.9|86847.9|86852.7|86827.7|86881|86856|86851.6|86826.6|1198
1628508600000|2021-08-09 11:30:00|86851.5|86826.5|86880.7|86855.7|86880.7|86855.7|86849.2|86824.2|1056
1628508900000|2021-08-09 11:35:00|86880.3|86855.3|86894.5|86869.5|86894.7|86869.7|86869.6|86844.6|1027
1628509200000|2021-08-09 11:40:00|86893.5|86868.5|86874.6|86849.6|86897.2|86872.2|86872.6|86847.6|914
1628509500000|2021-08-09 11:45:00|86874.3|86849.3|86888.5|86863.5|86895.4|86870.4|86867|86842|1189
1628509800000|2021-08-09 11:50:00|86888.3|86863.3|86877.1|86852.1|86890|86865|86860|86835|1187
1628510100000|2021-08-09 11:55:00|86877|86852|86846.1|86821.1|86879.8|86854.8|86835.8|86810.8|1517
1628510400000|2021-08-09 12:00:00|86845.8|86820.8|86866|86841|86879.8|86854.8|86845.8|86820.8|1095
1628510700000|2021-08-09 12:05:00|86866.1|86841.1|86884.3|86859.3|86885.3|86860.3|86858.6|86833.6|932
1628511000000|2021-08-09 12:10:00|86884.4|86859.4|86890.3|86865.3|86894.6|86869.6|86879.8|86854.8|864
1628511300000|2021-08-09 12:15:00|86890.6|86865.6|86893.4|86868.4|86906.9|86881.9|86881.4|86856.4|1075
1628511600000|2021-08-09 12:20:00|86893.5|86868.5|86874.6|86849.6|86900.7|86875.7|86866.6|86841.6|1271
1628511900000|2021-08-09 12:25:00|86875.1|86850.1|86868|86843|86876|86851|86853.4|86828.4|1129
1628512200000|2021-08-09 12:30:00|86869.6|86844.6|86852.1|86827.1|86869.6|86844.6|86848.9|86823.9|1235
1628512500000|2021-08-09 12:35:00|86852|86827|86836.5|86811.5|86873.2|86848.2|86830.8|86805.8|1299
1628512800000|2021-08-09 12:40:00|86836.3|86811.3|86827.2|86802.2|86844.7|86819.7|86826.9|86801.9|1140
1628513100000|2021-08-09 12:45:00|86826.9|86801.9|86864.3|86839.3|86866.3|86841.3|86817.8|86792.8|1254
1628513400000|2021-08-09 12:50:00|86864.4|86839.4|86880.6|86855.6|86885.3|86860.3|86844.8|86819.8|1347
1628513700000|2021-08-09 12:55:00|86880.9|86855.9|86890.5|86865.5|86903.8|86878.8|86868|86843|1251
1628514000000|2021-08-09 13:00:00|86890.8|86865.8|86897.3|86872.3|86898|86873|86867.1|86842.1|1318
1628514300000|2021-08-09 13:05:00|86896.8|86871.8|86865.9|86840.9|86934.8|86898.6|86860.6|86835.6|1333
1628514600000|2021-08-09 13:10:00|86866|86841|86854.5|86829.5|86875.2|86850.2|86854.5|86829.5|1346
1628514900000|2021-08-09 13:15:00|86854.3|86829.3|86863.5|86838.5|86864.2|86839.2|86843|86818|1395
1628515200000|2021-08-09 13:20:00|86863.3|86838.3|86880.9|86855.9|86883.9|86858.9|86859.9|86834.9|1281
1628515500000|2021-08-09 13:25:00|86880.8|86855.8|86845.3|86820.3|86881.6|86856.6|86837.7|86812.7|1190
1628515800000|2021-08-09 13:30:00|86847.3|86822.3|86853.1|86828.1|86866.5|86841.5|86808.1|86783.1|1699
1628516100000|2021-08-09 13:35:00|86854.9|86829.9|86861|86836|86888.4|86863.4|86843.5|86818.5|1622
1628516400000|2021-08-09 13:40:00|86862|86837|86871.5|86846.5|86911|86875.5|86862|86837|1470
1628516700000|2021-08-09 13:45:00|86870.6|86845.6|86851.4|86826.4|86873.4|86848.4|86827.5|86802.5|1606
1628517000000|2021-08-09 13:50:00|86851.8|86826.8|86889.2|86864.2|86889.8|86864.8|86839.2|86814.2|1521
1628517300000|2021-08-09 13:55:00|86888.9|86863.9|86853.2|86828.2|86895.7|86870.7|86838.4|86813.4|1545
1628517600000|2021-08-09 14:00:00|86853.1|86828.1|86928.9|86903.9|86943.2|86918.2|86836|86811|1629
1628517900000|2021-08-09 14:05:00|86928.5|86903.5|86927.6|86902.6|86935.3|86910.3|86908.6|86883.6|1449
1628518200000|2021-08-09 14:10:00|86927.3|86902.3|86976.3|86951.3|86995.2|86958|86908.9|86883.9|1516
1628518500000|2021-08-09 14:15:00|86976.9|86951.9|87019.4|86994.4|87025.1|87000.1|86976.9|86951.9|1394
1628518800000|2021-08-09 14:20:00|87019.2|86994.2|86993.4|86968.4|87043.9|87018.9|86981.1|86956.1|1494
1628519100000|2021-08-09 14:25:00|86993.2|86968.2|86962.2|86937.2|86996.6|86971.6|86950.5|86925.5|1275
1628519400000|2021-08-09 14:30:00|86961.3|86936.3|86965.4|86940.4|86993.6|86968.6|86952.4|86927.4|1401
1628519700000|2021-08-09 14:35:00|86964.6|86939.6|86964.7|86939.7|86983.7|86958.7|86957.2|86932.2|1288
1628520000000|2021-08-09 14:40:00|86964.5|86939.5|86976.1|86951.1|86994.3|86969.3|86958.3|86933.3|1299
1628520300000|2021-08-09 14:45:00|86976.6|86951.6|86985.1|86960.1|86985.2|86960.2|86959|86934|1218
1628520600000|2021-08-09 14:50:00|86985.3|86960.3|87006.7|86981.7|87024.1|86999.1|86983.1|86958.1|1463
1628520900000|2021-08-09 14:55:00|87006.3|86981.3|87070.4|87045.4|87083.3|87058.3|86991.4|86966.4|1665
1628521200000|2021-08-09 15:00:00|87071.4|87046.4|87059|87034|87121.5|87091.6|87053.7|87020.7|1732
1628521500000|2021-08-09 15:05:00|87058.9|87033.9|87069.9|87044.9|87097.8|87072.8|87058.6|87033.6|1332
1628521800000|2021-08-09 15:10:00|87069.8|87044.8|87046.4|87021.4|87075.7|87050.7|87040.6|87015.6|1154
1628522100000|2021-08-09 15:15:00|87046.3|87021.3|87006.9|86981.9|87050.6|87025.6|87001.8|86976.8|1320
1628522400000|2021-08-09 15:20:00|87007|86982|87020.7|86995.7|87026.1|87001.1|87001.4|86976.4|1188
1628522700000|2021-08-09 15:25:00|87021.1|86996.1|86986.6|86961.6|87022.3|86997.3|86975.9|86950.9|1170
1628523000000|2021-08-09 15:30:00|86986.5|86961.5|87012.6|86987.6|87015.2|86990.2|86981.8|86956.8|1262
1628523300000|2021-08-09 15:35:00|87012.9|86987.9|87024.1|86999.1|87027.6|87002.6|87005.6|86980.6|1225
1628523600000|2021-08-09 15:40:00|87024.3|86999.3|87005.7|86980.7|87025.9|87000.9|86988.3|86963.3|1144
1628523900000|2021-08-09 15:45:00|87007.8|86982.8|87003.7|86978.7|87019.4|86994.4|86993.4|86963.2|1195
1628524200000|2021-08-09 15:50:00|87004.1|86979.1|87014.9|86989.9|87017.1|86992.1|87000.2|86975.2|1121
1628524500000|2021-08-09 15:55:00|87014.8|86989.8|87014.6|86989.6|87025.9|87000.9|87007.9|86982.9|972
1628524800000|2021-08-09 16:00:00|87014.1|86989.1|87041.2|87016.2|87059|87021|87009.6|86977.3|1191
1628525100000|2021-08-09 16:05:00|87040.9|87015.9|87042.9|86992.9|87062.7|87021.8|87023|86987.7|1070
1628525400000|2021-08-09 16:10:00|87043.5|86993.5|87047.4|87022.4|87053.3|87023.2|87025.9|86993.5|1130
1628525700000|2021-08-09 16:15:00|87047.5|87022.5|87054.3|87029.3|87065.4|87032.3|87038.4|87001.6|1130
1628526000000|2021-08-09 16:20:00|87053.1|87028.1|87069.9|87019.9|87070.9|87035.7|87043.1|87008.5|1014
1628526300000|2021-08-09 16:25:00|87070|87020|87062|87012|87079.3|87035.3|87048.9|87010.4|1010
1628526600000|2021-08-09 16:30:00|87062.1|87012.1|87057.3|87007.3|87070.2|87032.8|87039.9|87002.2|1111
1628526900000|2021-08-09 16:35:00|87057|87007|87038.2|87013.2|87062.1|87014.4|87036.8|87000.3|832
1628527200000|2021-08-09 16:40:00|87039.4|87014.4|87061.5|87036.5|87080.2|87044.9|87036.7|87010.5|1030
1628527500000|2021-08-09 16:45:00|87061.8|87036.8|87059.8|87034.8|87062.6|87037.6|87054.6|87029.6|773
1628527800000|2021-08-09 16:50:00|87059.9|87034.9|87058.5|87033.5|87073.6|87037.8|87054.8|87015.7|874
1628528100000|2021-08-09 16:55:00|87058.4|87033.4|87051.4|87026.4|87064.9|87033.6|87043.9|87013.1|839
1628528400000|2021-08-09 17:00:00|87051.5|87026.5|87053.9|87028.9|87059.3|87034.3|87043.5|87018.5|808
1628528700000|2021-08-09 17:05:00|87054.2|87029.2|87056.3|87031.3|87056.7|87031.7|87040|87015|942
1628529000000|2021-08-09 17:10:00|87056.4|87031.4|87048.1|87023.1|87056.9|87031.9|87040.6|87003.9|909
1628529300000|2021-08-09 17:15:00|87048.6|87023.6|87064.6|87039.6|87072.3|87040.4|87046.9|87014.9|920
1628529600000|2021-08-09 17:20:00|87064.8|87039.8|87065.4|87040.4|87077|87043.5|87057.9|87024.7|1050
1628529900000|2021-08-09 17:25:00|87065.3|87040.3|87073.8|87048.8|87085.6|87051.1|87061.4|87026.1|939
1628530200000|2021-08-09 17:30:00|87074|87049|87095.5|87070.5|87113.1|87075.7|87069.4|87038.8|938
1628530500000|2021-08-09 17:35:00|87095.6|87070.6|87083.1|87058.1|87111.2|87077.1|87081|87051.2|817
1628530800000|2021-08-09 17:40:00|87083.2|87058.2|87072.5|87022.5|87087.1|87062.1|87060.3|87021.2|875
1628531100000|2021-08-09 17:45:00|87072|87022|87060.5|87035.5|87081.3|87044.5|87060.1|87021.4|939
1628531400000|2021-08-09 17:50:00|87060.7|87035.7|87055.3|87030.3|87065.3|87035.8|87050.2|87013.2|686
1628531700000|2021-08-09 17:55:00|87055.2|87030.2|87051.4|87026.4|87060.1|87035.1|87046.9|87021.9|935
1628532000000|2021-08-09 18:00:00|87051.5|87026.5|87043.2|87018.2|87055.9|87026.6|87037.4|87001.6|887
1628532300000|2021-08-09 18:05:00|87043.1|87018.1|87040.7|87015.7|87055.8|87021.6|87035.5|87004.1|939
1628532600000|2021-08-09 18:10:00|87041.2|87016.2|87032.4|86982.4|87050|87021.8|87015.4|86976.4|824
1628532900000|2021-08-09 18:15:00|87032.3|86982.3|87025.8|86975.8|87035.2|86997.3|87015.6|86975.3|793
1628533200000|2021-08-09 18:20:00|87025.6|86975.6|87023.6|86998.6|87034.5|86999.2|87012.9|86975.2|856
1628533500000|2021-08-09 18:25:00|87023.4|86998.4|87022.3|86972.3|87031.3|86998.9|87007.7|86969.6|962
1628533800000|2021-08-09 18:30:00|87022.6|86972.6|87000.6|86950.6|87026.7|86976.7|86994.1|86944.7|1100
1628534100000|2021-08-09 18:35:00|87000.3|86950.3|86995|86970|87007.2|86970.4|86978.8|86940.3|1082
1628534400000|2021-08-09 18:40:00|86994.3|86969.3|87025.8|86975.8|87027.8|86992.7|86991.5|86966.5|956
1628534700000|2021-08-09 18:45:00|87027.9|86977.9|87016|86991|87032.4|86997.1|87013.7|86976.6|755
1628535000000|2021-08-09 18:50:00|87015.6|86990.6|87039|87014|87049.8|87018.2|87008|86980.2|987
1628535300000|2021-08-09 18:55:00|87039.1|87014.1|87079.2|87029.2|87079.2|87045.1|87036.7|87004.4|1065
1628535600000|2021-08-09 19:00:00|87078.8|87028.8|87038.9|87013.9|87079.2|87042|87032.8|86997.7|1072
1628535900000|2021-08-09 19:05:00|87039.3|87014.3|87074.2|87049.2|87089.6|87054.7|87033.1|87004|1287
1628536200000|2021-08-09 19:10:00|87074.8|87049.8|87082.6|87057.6|87093.5|87065.7|87072.5|87038.8|1333
1628536500000|2021-08-09 19:15:00|87081.3|87056.3|87081.4|87056.4|87087.7|87062.7|87078.7|87053.7|679
1628536800000|2021-08-09 19:20:00|87081.3|87056.3|87100.3|87075.3|87110.8|87078.6|87079.4|87054.4|1160
1628537100000|2021-08-09 19:25:00|87100.1|87075.1|87096.6|87071.6|87101.7|87076.7|87093.7|87068.7|735
1628537400000|2021-08-09 19:30:00|87096.7|87071.7|87091.3|87066.3|87110.9|87075.5|87089|87052.3|778
1628537700000|2021-08-09 19:35:00|87091.9|87066.9|87098.8|87048.8|87104.5|87068.5|87084.5|87047.9|573
1628538000000|2021-08-09 19:40:00|87099|87049|87085.2|87060.2|87101.2|87064.6|87081.4|87046|656
1628538300000|2021-08-09 19:45:00|87086.6|87061.6|87090.1|87065.1|87103.4|87067.7|87084.7|87048.5|763
1628538600000|2021-08-09 19:50:00|87089.6|87064.6|87102.9|87052.9|87105.4|87068.1|87087.6|87048.7|996
1628538900000|2021-08-09 19:55:00|87102.8|87052.8|87103.5|87078.5|87113.8|87079.7|87088.5|87050.6|1098
1628539200000|2021-08-09 20:00:00|87103.1|87078.1|87112.4|87062.4|87116.5|87078.1|87096.3|87059.1|806
1628539500000|2021-08-09 20:05:00|87112.2|87062.2|87116.2|87066.2|87117.7|87079.9|87099.1|87059.6|492
1628539800000|2021-08-09 20:10:00|87116.3|87066.3|87111.3|87061.3|87118.7|87079.3|87100.8|87059.4|579
1628540100000|2021-08-09 20:15:00|87111|87061|87110.1|87060.1|87115.2|87073.8|87096.5|87055.4|644
1628540400000|2021-08-09 20:20:00|87110.3|87060.3|87100.9|87050.9|87111.2|87061.2|87065.9|87025.8|938
1628540700000|2021-08-09 20:25:00|87100.7|87050.7|87096.2|87046.2|87109.1|87059.1|87093.5|87043.5|819
1628541000000|2021-08-09 20:30:00|87094|87044|87101.7|87051.7|87104.8|87054.8|87083.7|87033.7|1099
1628541300000|2021-08-09 20:35:00|87101.5|87051.5|87103.6|87053.6|87105.8|87055.8|87098.8|87048.8|1510
1628541600000|2021-08-09 20:40:00|87103.3|87053.3|87100.6|87050.6|87104.9|87054.9|87098.4|87048.4|1541
1628541900000|2021-08-09 20:45:00|87100.7|87050.7|87101.6|87051.6|87104.4|87054.4|87097.4|87047.4|1664
1628542200000|2021-08-09 20:50:00|87103.8|87053.8|87100.9|87050.9|87109.8|87059.8|87094.9|87044.9|1600
1628542500000|2021-08-09 20:55:00|87101.4|87051.4|87140.1|87036.1|87155.7|87059.8|87094.1|87028.3|589
1628542800000|2021-08-09 21:00:00|87152.9|87048.9|87098.5|86994.5|87179.6|87075.6|87094.7|86990.7|94
1628543100000|2021-08-09 21:05:00|87072.8|86968.8|87095.7|86991.7|87117.3|87013.3|87056.8|86952.8|40
1628543400000|2021-08-09 21:10:00|87094.9|86990.9|87095.5|86991.5|87095.7|86991.7|87073.2|86969.2|32
1628543700000|2021-08-09 21:15:00|87073.4|86969.4|87095.1|86991.1|87140.7|87036.7|87073.4|86969.4|50
1628544000000|2021-08-09 21:20:00|87092.2|86988.2|87095.1|86991.1|87136.5|87032.5|87070|86966|69
1628544300000|2021-08-09 21:25:00|87070.2|86966.2|87077.2|86973.2|87136.6|87032.6|87069.4|86965.4|39
1628544600000|2021-08-09 21:30:00|87069.9|86965.9|87135.3|87031.3|87140.4|87036.4|87069.9|86965.9|113
1628544900000|2021-08-09 21:35:00|87109.3|87005.3|87093.4|86989.4|87146.5|87042.5|87070.8|86966.8|345
1628545200000|2021-08-09 21:40:00|87089.9|86985.9|87113.7|87009.7|87143.9|87039.9|87076.4|86972.4|185
1628545500000|2021-08-09 21:45:00|87111|87007|87076.3|86972.3|87159.8|87055.8|87061.6|86957.6|211
1628545800000|2021-08-09 21:50:00|87117.9|87013.9|87135.1|87031.1|87170.9|87066.9|87085.7|86981.7|685
1628546100000|2021-08-09 21:55:00|87137.6|87033.6|87129.3|87025.3|87155.9|87051.9|87103.1|86999.1|2046
1628546400000|2021-08-09 22:00:00|87130.1|87026.1|87143.9|87039.9|87156|87052|87072.9|86968.9|835
1628546700000|2021-08-09 22:05:00|87149.9|87045.9|87153.6|87049.6|87173|87069|87145.1|87041.1|383
1628547000000|2021-08-09 22:10:00|87169.1|87065.1|87154.4|87054.2|87182.5|87078.5|87140.9|87045.7|329
1628547300000|2021-08-09 22:15:00|87151.3|87059.4|87142.1|87057.3|87183.2|87079.2|87139.8|87048.2|267
1628547600000|2021-08-09 22:20:00|87141.5|87057.2|87163.1|87059.1|87166.3|87065.8|87133.5|87045.3|308
1628547900000|2021-08-09 22:25:00|87161.9|87057.9|87098.1|87048.1|87171.3|87067.3|87094.1|87031.3|565
1628548200000|2021-08-09 22:30:00|87110.9|87060.9|87114.5|87039.2|87128.5|87060.9|87094.5|87027|343
1628548500000|2021-08-09 22:35:00|87116.4|87037.8|87101|87051|87129.3|87057.5|87095.7|87019.2|579
1628548800000|2021-08-09 22:40:00|87100.5|87050.5|87100.2|87050.2|87126|87055.5|87095.8|87020.1|354
1628549100000|2021-08-09 22:45:00|87099.4|87049.4|87102.5|87052.5|87126.7|87054.9|87095.2|87021.3|301
1628549400000|2021-08-09 22:50:00|87101.9|87051.9|87103.2|87053.2|87125.2|87057.6|87094.7|87026.6|455
1628549700000|2021-08-09 22:55:00|87103.1|87053.1|87102.7|87052.7|87117.2|87059.8|87097.7|87036.4|689
1628550000000|2021-08-09 23:00:00|87103.4|87053.4|87099.6|87049.6|87108|87058|87095.8|87045.8|554
1628550300000|2021-08-09 23:05:00|87100|87050|87100.5|87050.5|87105.6|87055.6|87096.5|87046.5|314
1628550600000|2021-08-09 23:10:00|87099.8|87049.8|87104|87054|87105.5|87055.5|87096.5|87046.5|273
1628550900000|2021-08-09 23:15:00|87105.3|87055.3|87098.9|87048.9|87105.3|87055.3|87095.9|87045.9|261
1628551200000|2021-08-09 23:20:00|87100.2|87050.2|87100.6|87050.6|87103.5|87053.5|87096.9|87046.9|253
1628551500000|2021-08-09 23:25:00|87099.5|87049.5|87098.7|87048.7|87104.1|87054.1|87096.6|87046.6|272
1628551800000|2021-08-09 23:30:00|87098.8|87048.8|87098.8|87048.8|87103.6|87053.6|87094.6|87044.6|301
1628552100000|2021-08-09 23:35:00|87103.8|87053.8|87097|87047|87105|87055|87095.5|87045.5|328
1628552400000|2021-08-09 23:40:00|87096.1|87046.1|87098.8|87048.8|87102.6|87052.6|87095.2|87045.2|325
1628552700000|2021-08-09 23:45:00|87098.6|87048.6|87098.2|87048.2|87104|87054|87094.3|87044.3|415
1628553000000|2021-08-09 23:50:00|87099.3|87049.3|87101.9|87051.9|87106.6|87056.6|87095.7|87045.7|306
1628553300000|2021-08-09 23:55:00|87099.9|87049.9|87100.1|87050.1|87103.4|87053.4|87093.4|87043.4|340
1628553600000|2021-08-10 00:00:00|87100.6|87050.6|87105.5|87055.5|87111.1|87061.1|87099.4|87049.4|801
1628553900000|2021-08-10 00:05:00|87107.3|87057.3|87108.2|87058.2|87114.1|87064.1|87103.4|87053.4|786
1628554200000|2021-08-10 00:10:00|87108.1|87058.1|87104.9|87054.9|87110.7|87060.7|87101.3|87051.3|715
1628554500000|2021-08-10 00:15:00|87104.6|87054.6|87105.5|87055.5|87109.9|87059.9|87094.6|87044.6|984
1628554800000|2021-08-10 00:20:00|87105.3|87055.3|87103.2|87053.2|87111.7|87061.7|87100.4|87050.4|670
1628555100000|2021-08-10 00:25:00|87103.9|87053.9|87106.3|87056.3|87110.9|87060.9|87100.1|87050.1|591
1628555400000|2021-08-10 00:30:00|87105.3|87055.3|87101.9|87051.9|87111.6|87061.6|87101.5|87051.5|656
1628555700000|2021-08-10 00:35:00|87101.7|87051.7|87106|87056|87113.3|87063.3|87100.5|87050.5|778
1628556000000|2021-08-10 00:40:00|87105.8|87055.8|87110.1|87060.1|87113.7|87063.7|87100.1|87050.1|705
1628556300000|2021-08-10 00:45:00|87110.2|87060.2|87078.1|87028.1|87112.4|87062.4|87053.7|87003.7|1028
1628556600000|2021-08-10 00:50:00|87077.7|87027.7|87106.7|87056.7|87112.8|87062.8|87066.9|87016.9|1135
1628556900000|2021-08-10 00:55:00|87107|87057|87111.7|87061.7|87120.8|87070.8|87103|87053|860
1628557200000|2021-08-10 01:00:00|87112|87062|87097.9|87047.9|87114|87064|87092.8|87042.8|1190
1628557500000|2021-08-10 01:05:00|87098|87048|87083.4|87033.4|87099.2|87049.2|87078.2|87028.2|1227
1628557800000|2021-08-10 01:10:00|87084.6|87034.6|87103.8|87053.8|87105.5|87055.5|87047.1|86997.1|1093
1628558100000|2021-08-10 01:15:00|87104.2|87054.2|87066.5|87016.5|87109|87059|87060.4|87010.4|1195
1628558400000|2021-08-10 01:20:00|87066.3|87016.3|87075.2|87025.2|87079.3|87029.3|87056.3|87006.3|1221
1628558700000|2021-08-10 01:25:00|87077.1|87027.1|87103.4|87053.4|87105.2|87055.2|87077.1|87027.1|935
1628559000000|2021-08-10 01:30:00|87103.5|87053.5|87103.5|87053.5|87108|87058|87098.2|87048.2|1057
1628559300000|2021-08-10 01:35:00|87103.4|87053.4|87107.7|87057.7|87109.1|87059.1|87099.7|87049.7|1239
1628559600000|2021-08-10 01:40:00|87108|87058|87108.8|87058.8|87111.4|87061.4|87103.2|87053.2|1293
1628559900000|2021-08-10 01:45:00|87109.2|87059.2|87139.3|87089.3|87147.5|87097.5|87106.6|87056.6|1030
1628560200000|2021-08-10 01:50:00|87139.2|87089.2|87138.5|87088.5|87145.1|87095.1|87136.8|87086.8|854
1628560500000|2021-08-10 01:55:00|87138.8|87088.8|87149.4|87099.4|87170.7|87111.4|87138.8|87088.8|861
1628560800000|2021-08-10 02:00:00|87149.5|87099.5|87141.5|87091.5|87183|87133|87138.3|87072.4|983
1628561100000|2021-08-10 02:05:00|87141.9|87091.9|87136.7|87086.7|87142.6|87092.6|87130.9|87080.9|589
1628561400000|2021-08-10 02:10:00|87136.5|87086.5|87137|87087|87143.9|87093.9|87130|87080|584
1628561700000|2021-08-10 02:15:00|87137.1|87087.1|87122.9|87072.9|87148.5|87098.5|87116.1|87066.1|918
1628562000000|2021-08-10 02:20:00|87122.6|87072.6|87159.2|87109.2|87169.4|87119.4|87120.9|87070.9|907
1628562300000|2021-08-10 02:25:00|87159.3|87109.3|87137|87087|87161.6|87111.6|87129.5|87079.5|671
1628562600000|2021-08-10 02:30:00|87136.8|87086.8|87133.5|87083.5|87138|87088|87127.3|87077.3|541
1628562900000|2021-08-10 02:35:00|87133.3|87083.3|87135.9|87085.9|87142.2|87092.2|87130.6|87080.6|697
1628563200000|2021-08-10 02:40:00|87136|87086|87126.4|87076.4|87139.5|87089.5|87125.6|87075.6|599
1628563500000|2021-08-10 02:45:00|87126.2|87076.2|87117.9|87067.9|87129.9|87079.9|87116.3|87066.3|625
1628563800000|2021-08-10 02:50:00|87117.8|87067.8|87105.1|87055.1|87118.9|87068.9|87101.6|87051.6|857
1628564100000|2021-08-10 02:55:00|87105.4|87055.4|87106.1|87056.1|87110|87060|87098|87048|804
1628564400000|2021-08-10 03:00:00|87106.2|87056.2|87104.5|87054.5|87112|87062|87103.2|87053.2|508
1628564700000|2021-08-10 03:05:00|87104|87054|87112.7|87062.7|87113.3|87063.3|87099.6|87049.6|680
1628565000000|2021-08-10 03:10:00|87113|87063|87105.2|87055.2|87116.1|87066.1|87102.5|87052.5|614
1628565300000|2021-08-10 03:15:00|87104.6|87054.6|87102.6|87052.6|87109.6|87059.6|87097.5|87047.5|757
1628565600000|2021-08-10 03:20:00|87102.5|87052.5|87096.9|87046.9|87104.1|87054.1|87091.9|87041.9|641
1628565900000|2021-08-10 03:25:00|87097|87047|87072.5|87022.5|87097|87047|87070|87020|678
1628566200000|2021-08-10 03:30:00|87071.2|87021.2|87078.9|87028.9|87081.5|87031.5|87068.9|87018.9|566
1628566500000|2021-08-10 03:35:00|87077.1|87027.1|87063.1|87013.1|87080.4|87030.4|87060.5|87010.5|564
1628566800000|2021-08-10 03:40:00|87061.4|87011.4|87062.8|87012.8|87073.7|87023.7|87060.4|87010.4|719
1628567100000|2021-08-10 03:45:00|87062.6|87012.6|87071.1|87021.1|87075|87025|87058.7|87008.7|791
1628567400000|2021-08-10 03:50:00|87071.2|87021.2|87074.1|87024.1|87081|87031|87064.1|87014.1|976
1628567700000|2021-08-10 03:55:00|87074|87024|87074.7|87024.7|87087.3|87030.9|87068.7|87015.9|904
1628568000000|2021-08-10 04:00:00|87075|87025|87071.4|87021.4|87076.2|87026.2|87063.8|87013.8|653
1628568300000|2021-08-10 04:05:00|87068.1|87018.1|87068.4|87018.4|87074|87024|87064.8|87014.8|553
1628568600000|2021-08-10 04:10:00|87068.5|87018.5|87075.4|87025.4|87078.3|87028.3|87062|87012|570
1628568900000|2021-08-10 04:15:00|87074.9|87024.9|87080.7|87030.7|87081.4|87031.4|87071.8|87021.8|630
1628569200000|2021-08-10 04:20:00|87080.5|87030.5|87075.1|87025.1|87084.8|87034.8|87071.3|87021.3|575
1628569500000|2021-08-10 04:25:00|87076|87026|87084.7|87034.7|87094.4|87044.4|87072.8|87022.8|562
1628569800000|2021-08-10 04:30:00|87085.4|87035.4|87098.8|87048.8|87104|87054|87083.5|87033.5|546
1628570100000|2021-08-10 04:35:00|87098.7|87048.7|87088.8|87038.8|87102.2|87052.2|87086|87036|492
1628570400000|2021-08-10 04:40:00|87087.9|87037.9|87087|87037|87097|87047|87084.3|87034.3|469
1628570700000|2021-08-10 04:45:00|87087.2|87037.2|87093.6|87043.6|87094.3|87044.3|87084.1|87034.1|478
1628571000000|2021-08-10 04:50:00|87094.4|87044.4|87088.2|87038.2|87095.4|87045.4|87081.8|87031.8|714
1628571300000|2021-08-10 04:55:00|87086.9|87036.9|87083.9|87033.9|87089.5|87039.5|87082.5|87032.5|881
1628571600000|2021-08-10 05:00:00|87084.4|87034.4|87089|87039|87095.4|87045.4|87083.4|87033.4|1105
1628571900000|2021-08-10 05:05:00|87088.8|87038.8|87093.2|87043.2|87096.9|87046.9|87084.1|87034.1|1105
1628572200000|2021-08-10 05:10:00|87093.8|87043.8|87094.6|87044.6|87101.6|87051.6|87091.1|87041.1|897
1628572500000|2021-08-10 05:15:00|87094.5|87044.5|87093.2|87043.2|87101.5|87051.5|87090.8|87040.8|979
1628572800000|2021-08-10 05:20:00|87092.6|87042.6|87095.1|87045.1|87099.6|87049.6|87088.1|87038.1|826
1628573100000|2021-08-10 05:25:00|87095.3|87045.3|87087.4|87037.4|87095.8|87045.8|87085.8|87035.8|662
1628573400000|2021-08-10 05:30:00|87087.2|87037.2|87094.1|87044.1|87095.2|87045.2|87084.7|87034.7|921
1628573700000|2021-08-10 05:35:00|87093.4|87043.4|87074.7|87024.7|87095.7|87045.7|87068.6|87018.6|1154
1628574000000|2021-08-10 05:40:00|87074.6|87024.6|87060.6|87010.6|87078.3|87028.3|87055.4|87005.4|1518
1628574300000|2021-08-10 05:45:00|87061.7|87011.7|87070.9|87020.9|87078.8|87028.8|87059.2|87009.2|1063
1628574600000|2021-08-10 05:50:00|87070.8|87020.8|87074.7|87024.7|87081.4|87031.4|87069.7|87019.7|906
1628574900000|2021-08-10 05:55:00|87074.5|87024.5|87060.4|87010.4|87085.6|87035.6|87043.5|86986.6|1500
1628575200000|2021-08-10 06:00:00|87060.1|87010.1|87102|87052|87116|87066|87060.1|87010.1|1526
1628575500000|2021-08-10 06:05:00|87102.3|87052.3|87129.9|87079.9|87137.6|87094.3|87090.5|87040.5|1222
1628575800000|2021-08-10 06:10:00|87129.4|87079.4|87130.9|87080.9|87132.9|87088.9|87106|87068|1079
1628576100000|2021-08-10 06:15:00|87130.8|87080.8|87112|87062|87156.3|87107.2|87098.2|87048.2|1331
1628576400000|2021-08-10 06:20:00|87111.9|87061.9|87076.4|87026.4|87114|87064|87075.7|87025.7|1254
1628576700000|2021-08-10 06:25:00|87076.1|87026.1|87053.4|87003.4|87094.7|87048.5|87034.4|86996.3|1196
1628577000000|2021-08-10 06:30:00|87053.1|87003.1|87043.4|87018.4|87054.9|87025|87020.5|86995.5|1342
1628577300000|2021-08-10 06:35:00|87043.5|87018.5|87035.1|87010.1|87059|87028.4|87034.9|87003.7|1188
1628577600000|2021-08-10 06:40:00|87034.4|87009.4|87049.9|87024.9|87066.2|87031.9|87034.4|86997.7|1253
1628577900000|2021-08-10 06:45:00|87050|87025|87047.3|87022.3|87068.5|87035.5|87029.2|86995.8|960
1628578200000|2021-08-10 06:50:00|87047|87022|87029.3|87004.3|87067.1|87029.4|87023.4|86991.9|1289
1628578500000|2021-08-10 06:55:00|87029.2|87004.2|87057.8|87032.8|87079.1|87051.4|87022.9|86989.9|1417
1628578800000|2021-08-10 07:00:00|87057.6|87032.6|87059.2|87034.2|87099|87066.2|87043.7|87018.7|1394
1628579100000|2021-08-10 07:05:00|87059.7|87034.7|87058.1|87033.1|87091.4|87054.6|87049.6|87018.3|1323
1628579400000|2021-08-10 07:10:00|87056.3|87031.3|87069.6|87044.6|87079.9|87050.7|87038.6|86999.6|1293
1628579700000|2021-08-10 07:15:00|87070.6|87045.6|87108.6|87058.6|87127.1|87074|87059.7|87026.7|1295
1628580000000|2021-08-10 07:20:00|87108.7|87058.7|87067.6|87042.6|87116.1|87079.9|87057.4|87026.6|1489
1628580300000|2021-08-10 07:25:00|87067.4|87042.4|87115.1|87065.1|87120.5|87070.5|87066|87028.3|1479
1628580600000|2021-08-10 07:30:00|87116.8|87066.8|87124.4|87099.4|87137.2|87105.6|87099.3|87063.4|1339
1628580900000|2021-08-10 07:35:00|87124.7|87099.7|87118.3|87093.3|87132.9|87107.9|87104.5|87078.2|1272
1628581200000|2021-08-10 07:40:00|87117.3|87092.3|87140.2|87115.2|87141.7|87116.7|87113.6|87078.4|1073
1628581500000|2021-08-10 07:45:00|87140.4|87115.4|87141.3|87116.3|87151.8|87125.8|87130.4|87096.7|1279
1628581800000|2021-08-10 07:50:00|87141.4|87116.4|87135.1|87110.1|87144.7|87119.7|87115.7|87084.3|1244
1628582100000|2021-08-10 07:55:00|87135|87110|87124.3|87099.3|87156.1|87118.3|87113.6|87088.5|1251
1628582400000|2021-08-10 08:00:00|87124.5|87099.5|87139.2|87114.2|87161.9|87136.9|87114.5|87080.5|1226
1628582700000|2021-08-10 08:05:00|87139|87114|87090.4|87065.4|87141.2|87116.2|87083.3|87058.3|1227
1628583000000|2021-08-10 08:10:00|87090.5|87065.5|87080.2|87055.2|87101.4|87076.4|87077.7|87052.7|1138
1628583300000|2021-08-10 08:15:00|87080.4|87055.4|87047.4|87022.4|87092.4|87057.9|87047.1|86999.2|907
1628583600000|2021-08-10 08:20:00|87047.2|87022.2|87041.5|87016.5|87060.3|87035.3|87035.8|87010.8|1214
1628583900000|2021-08-10 08:25:00|87041.4|87016.4|87060.1|87035.1|87065.7|87040.7|87038.5|87013.5|1198
1628584200000|2021-08-10 08:30:00|87060.8|87035.8|87108.2|87083.2|87120|87095|87059.8|87034.8|1365
1628584500000|2021-08-10 08:35:00|87107.5|87082.5|87098.7|87073.7|87115.5|87090.5|87086.8|87061.8|1233
1628584800000|2021-08-10 08:40:00|87098.2|87073.2|87024.7|86999.7|87102.3|87077.3|87022.9|86997.9|1302
1628585100000|2021-08-10 08:45:00|87024.4|86999.4|87039.2|87014.2|87045.3|87020.3|87014.9|86989.9|1284
1628585400000|2021-08-10 08:50:00|87038.5|87013.5|87072.1|87047.1|87078.5|87053.5|87021|86996|1308
1628585700000|2021-08-10 08:55:00|87071.7|87046.7|87127.4|87077.4|87128.5|87078.5|87062.4|87037.4|1247
1628586000000|2021-08-10 09:00:00|87129.7|87079.7|87110.4|87085.4|87181.4|87143.8|87108.5|87078.9|1614
1628586300000|2021-08-10 09:05:00|87110.2|87085.2|87112.2|87087.2|87125|87100|87098|87073|1520
1628586600000|2021-08-10 09:10:00|87111.6|87086.6|87120.8|87095.8|87128.3|87103.3|87103.8|87078.8|1353
1628586900000|2021-08-10 09:15:00|87120.7|87095.7|87137.5|87112.5|87166.7|87130.9|87115.8|87090.8|1113
1628587200000|2021-08-10 09:20:00|87137.6|87112.6|87151.7|87126.7|87160.4|87135.4|87135.1|87110.1|1180
1628587500000|2021-08-10 09:25:00|87152.6|87127.6|87167.1|87142.1|87201.4|87164.6|87135.8|87110.8|1182
1628587800000|2021-08-10 09:30:00|87167.2|87142.2|87156.1|87131.1|87169.1|87144.1|87137.4|87111.8|1163
1628588100000|2021-08-10 09:35:00|87155.2|87130.2|87143.1|87118.1|87177.9|87152.9|87139.9|87114.9|1089
1628588400000|2021-08-10 09:40:00|87143|87118|87146.5|87121.5|87148.2|87123.2|87126.4|87101.4|1058
1628588700000|2021-08-10 09:45:00|87146.7|87121.7|87178.6|87153.6|87179.1|87154.1|87137.5|87112.5|1313
1628589000000|2021-08-10 09:50:00|87178.7|87153.7|87145.1|87120.1|87184.5|87159.5|87144.4|87119.4|1165
1628589300000|2021-08-10 09:55:00|87145.5|87120.5|87189.2|87164.2|87189.2|87164.2|87139|87114|1283
1628589600000|2021-08-10 10:00:00|87189|87164|87217.2|87192.2|87219.3|87194.3|87185.5|87160.5|1341
1628589900000|2021-08-10 10:05:00|87217.5|87192.5|87212.7|87187.7|87223.5|87198.5|87200.1|87175.1|1020
1628590200000|2021-08-10 10:10:00|87212.8|87187.8|87235.1|87210.1|87235.3|87210.3|87194.5|87169.5|1130
1628590500000|2021-08-10 10:15:00|87234.7|87209.7|87233.5|87208.5|87260.7|87235.7|87224.4|87199.4|1336
1628590800000|2021-08-10 10:20:00|87233.1|87208.1|87223|87198|87238.9|87213.9|87221.2|87196.2|1031
1628591100000|2021-08-10 10:25:00|87222.9|87197.9|87228.1|87203.1|87243.5|87218.5|87217|87192|1058
1628591400000|2021-08-10 10:30:00|87228.2|87203.2|87210.5|87185.5|87231.4|87206.4|87209.7|87184.7|1091
1628591700000|2021-08-10 10:35:00|87210.3|87185.3|87191.3|87166.3|87213.5|87188.5|87191.3|87166.3|1030
1628592000000|2021-08-10 10:40:00|87191.9|87166.9|87199|87174|87231.8|87206.8|87191.3|87166.3|1274
1628592300000|2021-08-10 10:45:00|87199.3|87174.3|87171.8|87146.8|87214.9|87189.9|87169.7|87144.7|1097
1628592600000|2021-08-10 10:50:00|87171.9|87146.9|87164.6|87139.6|87174.5|87149.5|87156.7|87131.7|1141
1628592900000|2021-08-10 10:55:00|87164.5|87139.5|87163.6|87138.6|87170.2|87145.2|87142.4|87117.4|1141
1628593200000|2021-08-10 11:00:00|87163.3|87138.3|87177.1|87152.1|87192|87167|87152.3|87127.3|1217
1628593500000|2021-08-10 11:05:00|87176.8|87151.8|87183.9|87158.9|87196.7|87171.7|87176.4|87151.4|1154
1628593800000|2021-08-10 11:10:00|87183.5|87158.5|87155.3|87130.3|87191.7|87166.7|87144.1|87119.1|1095
1628594100000|2021-08-10 11:15:00|87155.6|87130.6|87178|87153|87191.7|87166.7|87148.6|87123.6|1224
1628594400000|2021-08-10 11:20:00|87177.6|87152.6|87146.4|87121.4|87177.6|87152.6|87143|87118|1080
1628594700000|2021-08-10 11:25:00|87146.5|87121.5|87135.8|87110.8|87150|87125|87124.9|87099.9|1115
1628595000000|2021-08-10 11:30:00|87135.9|87110.9|87124.8|87099.8|87140.9|87115.9|87108.2|87083.2|1256
1628595300000|2021-08-10 11:35:00|87125.3|87100.3|87135.2|87110.2|87142.1|87117.1|87121.2|87096.2|1154
1628595600000|2021-08-10 11:40:00|87135.3|87110.3|87159.5|87134.5|87162.1|87137.1|87129.7|87104.7|1006
1628595900000|2021-08-10 11:45:00|87159.4|87134.4|87164.8|87139.8|87172.3|87147.3|87149.7|87124.7|1092
1628596200000|2021-08-10 11:50:00|87164.9|87139.9|87127.4|87102.4|87173.7|87148.7|87125.9|87100.9|1156
1628596500000|2021-08-10 11:55:00|87127.3|87102.3|87121.1|87096.1|87128.6|87103.6|87107.3|87082.3|1266
1628596800000|2021-08-10 12:00:00|87121|87096|87149.8|87124.8|87158.3|87133.3|87118.7|87093.7|1198
1628597100000|2021-08-10 12:05:00|87149.9|87124.9|87158.1|87133.1|87158.4|87133.4|87137.4|87112.4|1003
1628597400000|2021-08-10 12:10:00|87157.9|87132.9|87156.1|87131.1|87178.1|87153.1|87149.5|87124.5|1078
1628597700000|2021-08-10 12:15:00|87155.4|87130.4|87175.8|87150.8|87177|87152|87153.4|87128.4|1214
1628598000000|2021-08-10 12:20:00|87175.6|87150.6|87161.6|87136.6|87178|87153|87158.3|87133.3|1405
1628598300000|2021-08-10 12:25:00|87161.5|87136.5|87126.8|87101.8|87169.3|87144.3|87120.1|87095.1|1343
1628598600000|2021-08-10 12:30:00|87126.5|87101.5|87120.6|87095.6|87127.6|87102.6|87094.3|87069.3|1257
1628598900000|2021-08-10 12:35:00|87120.5|87095.5|87099.3|87074.3|87132.4|87107.4|87097.4|87072.4|1238
1628599200000|2021-08-10 12:40:00|87099.4|87074.4|87142.3|87117.3|87149.3|87117.9|87087.1|87062.1|1322
1628599500000|2021-08-10 12:45:00|87142.2|87117.2|87142.7|87117.7|87156.9|87131.9|87125.1|87100.1|1452
1628599800000|2021-08-10 12:50:00|87143.1|87118.1|87129.7|87104.7|87165.1|87140.1|87121|87096|1320
1628600100000|2021-08-10 12:55:00|87129.8|87104.8|87152.2|87127.2|87154.6|87129.6|87113.1|87088.1|1243
1628600400000|2021-08-10 13:00:00|87152.3|87127.3|87107.2|87082.2|87152.3|87127.3|87101.9|87076.9|1470
1628600700000|2021-08-10 13:05:00|87107.4|87082.4|87192.6|87167.6|87195.4|87170.4|87102.8|87077.8|1455
1628601000000|2021-08-10 13:10:00|87192.7|87167.7|87149.5|87124.5|87192.8|87167.8|87148|87123|1177
1628601300000|2021-08-10 13:15:00|87149.4|87124.4|87171.9|87146.9|87175.6|87150.6|87143.8|87118.8|1087
1628601600000|2021-08-10 13:20:00|87171.7|87146.7|87142.1|87117.1|87177.9|87152.9|87141.9|87116.9|1096
1628601900000|2021-08-10 13:25:00|87142.3|87117.3|87185.2|87160.2|87207|87170.5|87135|87110|1201
1628602200000|2021-08-10 13:30:00|87184.9|87159.9|87178.7|87153.7|87186.8|87161.8|87140.9|87102.9|1466
1628602500000|2021-08-10 13:35:00|87178.8|87153.8|87200.3|87175.3|87202.4|87177.4|87166.2|87141.2|1646
1628602800000|2021-08-10 13:40:00|87200.5|87175.5|87182.4|87157.4|87207.3|87182.3|87182|87157|1363
1628603100000|2021-08-10 13:45:00|87182.3|87157.3|87220|87195|87239.6|87214.6|87182.3|87157.3|1487
1628603400000|2021-08-10 13:50:00|87219.6|87194.6|87203.1|87178.1|87220.5|87195.5|87182.1|87157.1|1284
1628603700000|2021-08-10 13:55:00|87203.8|87178.8|87176.5|87151.5|87204.1|87179.1|87162.2|87123.3|1406
1628604000000|2021-08-10 14:00:00|87176.8|87151.8|87215.2|87190.2|87219.1|87194.1|87166.9|87141.9|1174
1628604300000|2021-08-10 14:05:00|87216.3|87191.3|87168.7|87143.7|87230.2|87205.2|87164.2|87134.6|1406
1628604600000|2021-08-10 14:10:00|87169.1|87144.1|87197.4|87172.4|87201.9|87176.9|87129.3|87104.3|1435
1628604900000|2021-08-10 14:15:00|87197.1|87172.1|87198.6|87173.6|87205.9|87180.9|87164.2|87139.2|1460
1628605200000|2021-08-10 14:20:00|87198.7|87173.7|87116.6|87091.6|87199.7|87174.7|87114|87089|1659
1628605500000|2021-08-10 14:25:00|87117.1|87092.1|87164.6|87139.6|87166.2|87141.2|87090.6|87065.6|1590
1628605800000|2021-08-10 14:30:00|87164.5|87139.5|87194.2|87169.2|87204.3|87179.3|87147|87122|1586
1628606100000|2021-08-10 14:35:00|87193.6|87168.6|87188.7|87163.7|87194.4|87169.4|87160.4|87135.4|1374
1628606400000|2021-08-10 14:40:00|87188.6|87163.6|87202.8|87177.8|87239.7|87211.6|87185.8|87160.8|1499
1628606700000|2021-08-10 14:45:00|87202.9|87177.9|87201|87176|87224.3|87199.3|87183.6|87158.6|1516
1628607000000|2021-08-10 14:50:00|87201.2|87176.2|87186.7|87161.7|87222.9|87195.2|87178.2|87150.8|1510
1628607300000|2021-08-10 14:55:00|87187.3|87162.3|87146.3|87121.3|87187.3|87162.3|87135.7|87103.5|1663
1628607600000|2021-08-10 15:00:00|87146.8|87121.8|87166|87141|87192.3|87167.3|87145.9|87120.9|1641
1628607900000|2021-08-10 15:05:00|87166.1|87141.1|87151.2|87126.2|87169.3|87144.3|87141.3|87116.3|1336
1628608200000|2021-08-10 15:10:00|87151.3|87126.3|87164.1|87139.1|87186.9|87161.9|87147|87122|1235
1628608500000|2021-08-10 15:15:00|87164.3|87139.3|87140.6|87115.6|87167.4|87142.4|87139.9|87114.9|1256
1628608800000|2021-08-10 15:20:00|87140.5|87115.5|87109|87084|87142.9|87117.9|87107.6|87082.6|1044
1628609100000|2021-08-10 15:25:00|87109.3|87084.3|87148.9|87123.9|87151.2|87126.2|87107.2|87082.2|1175
1628609400000|2021-08-10 15:30:00|87148.2|87123.2|87167.1|87142.1|87170.2|87145.2|87140.4|87115.4|1273
1628609700000|2021-08-10 15:35:00|87167.5|87142.5|87153.3|87128.3|87170.3|87145.3|87149.3|87124.3|1142
1628610000000|2021-08-10 15:40:00|87153.2|87128.2|87127.2|87102.2|87165.1|87140.1|87125|87087.2|1170
1628610300000|2021-08-10 15:45:00|87127.1|87102.1|87105.2|87080.2|87133.1|87103.7|87100.1|87074.1|1412
1628610600000|2021-08-10 15:50:00|87105.1|87080.1|87098.9|87073.9|87111.2|87086.2|87091.7|87066.7|1186
1628610900000|2021-08-10 15:55:00|87098.8|87073.8|87142.8|87117.8|87149.5|87121.9|87097.4|87072.4|1217
1628611200000|2021-08-10 16:00:00|87142.4|87117.4|87183.4|87133.4|87189.6|87152.3|87136.9|87111.9|1325
1628611500000|2021-08-10 16:05:00|87183.1|87133.1|87172.7|87147.7|87194.4|87151.3|87168.6|87127.4|1206
1628611800000|2021-08-10 16:10:00|87172.3|87147.3|87189.6|87139.6|87210.4|87160.4|87170.4|87135.9|1284
1628612100000|2021-08-10 16:15:00|87189.5|87139.5|87156.1|87131.1|87189.9|87149.9|87152.2|87118.8|918
1628612400000|2021-08-10 16:20:00|87155.9|87130.9|87141.4|87116.4|87160.9|87135.9|87137.4|87112.4|929
1628612700000|2021-08-10 16:25:00|87141.7|87116.7|87147.8|87122.8|87150.5|87125.5|87129.2|87104.2|1038
1628613000000|2021-08-10 16:30:00|87147.9|87122.9|87141.9|87116.9|87148.8|87123.8|87137.5|87112.5|1027
1628613300000|2021-08-10 16:35:00|87141.8|87116.8|87172.9|87122.9|87178|87140.7|87141.8|87116.8|1227
1628613600000|2021-08-10 16:40:00|87172.8|87122.8|87177.3|87127.3|87179.5|87140.7|87152.4|87114.7|941
1628613900000|2021-08-10 16:45:00|87177.4|87127.4|87161|87136|87177.4|87137|87149.7|87120.2|976
1628614200000|2021-08-10 16:50:00|87160.9|87135.9|87172.1|87147.1|87189.4|87153.1|87160.5|87127.7|977
1628614500000|2021-08-10 16:55:00|87172|87147|87182|87157|87195.5|87161.3|87168.2|87134.4|1014
1628614800000|2021-08-10 17:00:00|87182.1|87157.1|87187.5|87162.5|87191.9|87166.9|87178.7|87153.7|1103
1628615100000|2021-08-10 17:05:00|87187.7|87162.7|87192.1|87167.1|87192.4|87167.4|87179.7|87154.7|962
1628615400000|2021-08-10 17:10:00|87192.3|87167.3|87181.8|87156.8|87198.2|87173.2|87167.7|87133.5|1102
1628615700000|2021-08-10 17:15:00|87181.4|87156.4|87172.4|87147.4|87193.5|87167.5|87170.5|87140.6|903
1628616000000|2021-08-10 17:20:00|87172.5|87147.5|87203.4|87153.4|87205.2|87170.4|87172.1|87136.2|1033
1628616300000|2021-08-10 17:25:00|87203.6|87153.6|87193.2|87168.2|87205|87168.7|87178.5|87143.4|826
1628616600000|2021-08-10 17:30:00|87194.1|87169.1|87185.5|87160.5|87194.7|87169.7|87184.3|87159.3|898
1628616900000|2021-08-10 17:35:00|87185.7|87160.7|87196.7|87171.7|87208.8|87173.1|87184.8|87144.4|800
1628617200000|2021-08-10 17:40:00|87196.9|87171.9|87194.6|87144.6|87212|87171.9|87182.7|87143.6|903
1628617500000|2021-08-10 17:45:00|87194.1|87144.1|87194.5|87144.5|87200|87150|87190.2|87140.2|778
1628617800000|2021-08-10 17:50:00|87195.4|87145.4|87193.7|87143.7|87203.3|87158.8|87174.9|87133.3|890
1628618100000|2021-08-10 17:55:00|87193.6|87143.6|87172.2|87147.2|87199.4|87161.1|87171.2|87140.8|995
1628618400000|2021-08-10 18:00:00|87171.1|87146.1|87170.6|87145.6|87183.7|87149.6|87158.3|87121.7|1060
1628618700000|2021-08-10 18:05:00|87170.7|87145.7|87176.9|87151.9|87191.5|87161|87170.1|87132.2|820
1628619000000|2021-08-10 18:10:00|87177.1|87152.1|87195|87145|87203.1|87165.5|87176.2|87143.8|721
1628619300000|2021-08-10 18:15:00|87194.9|87144.9|87187.1|87162.1|87206.8|87170.3|87175.6|87140.7|979
1628619600000|2021-08-10 18:20:00|87187.3|87162.3|87177.2|87152.2|87198.2|87163.8|87173.6|87137.8|813
1628619900000|2021-08-10 18:25:00|87177.4|87152.4|87163|87138|87187.6|87153.2|87162.4|87125.4|849
1628620200000|2021-08-10 18:30:00|87162.9|87137.9|87140.8|87115.8|87176.3|87137.9|87140.5|87100.3|885
1628620500000|2021-08-10 18:35:00|87140.7|87115.7|87178.6|87128.6|87179.9|87129.9|87117.6|87082.2|1066
1628620800000|2021-08-10 18:40:00|87178.5|87128.5|87164.4|87114.4|87180|87143.8|87151|87107.9|926
1628621100000|2021-08-10 18:45:00|87151.7|87126.7|87169|87119|87175|87138.3|87151.7|87110.9|884
1628621400000|2021-08-10 18:50:00|87168.9|87118.9|87169.8|87119.8|87175|87133.9|87155.8|87113.6|959
1628621700000|2021-08-10 18:55:00|87169.5|87119.5|87150.8|87125.8|87171.7|87128.7|87136.3|87096.1|1259
1628622000000|2021-08-10 19:00:00|87150.4|87125.4|87146.6|87096.6|87183|87146.7|87136.5|87086.5|1059
1628622300000|2021-08-10 19:05:00|87146.7|87096.7|87123.4|87098.4|87146.7|87105.3|87120.5|87085.9|668
1628622600000|2021-08-10 19:10:00|87123.5|87098.5|87139.5|87089.5|87144.3|87106.4|87123|87088.4|641
1628622900000|2021-08-10 19:15:00|87139.6|87089.6|87147.1|87097.1|87149.7|87113|87129.4|87085.8|581
1628623200000|2021-08-10 19:20:00|87147.3|87097.3|87130.3|87080.3|87147.3|87111|87114.5|87074.9|618
1628623500000|2021-08-10 19:25:00|87130.6|87080.6|87122.1|87097.1|87132.5|87097.8|87110.3|87073.7|899
1628623800000|2021-08-10 19:30:00|87121.5|87096.5|87172.7|87122.7|87189.3|87140.3|87119.8|87082.4|1396
1628624100000|2021-08-10 19:35:00|87171.8|87121.8|87162.2|87112.2|87177.3|87137.8|87157.2|87111.2|993
1628624400000|2021-08-10 19:40:00|87162.3|87112.3|87138.8|87113.8|87164.1|87126.8|87135.8|87099.2|991
1628624700000|2021-08-10 19:45:00|87140.6|87115.6|87153.2|87128.2|87170.1|87130.9|87136.9|87096.4|791
1628625000000|2021-08-10 19:50:00|87153|87128|87178.9|87128.9|87183.8|87145.2|87150.5|87116.1|940
1628625300000|2021-08-10 19:55:00|87179.5|87129.5|87186.3|87136.3|87207.2|87159.9|87177.9|87127.9|1194
1628625600000|2021-08-10 20:00:00|87186.2|87136.2|87185.1|87135.1|87215.9|87165.9|87169.6|87119.6|1060
1628625900000|2021-08-10 20:05:00|87185.5|87135.5|87218.2|87168.2|87218.7|87168.7|87179.9|87129.9|715
1628626200000|2021-08-10 20:10:00|87218.1|87168.1|87174.9|87124.9|87231.8|87186.7|87174.7|87124.7|843
1628626500000|2021-08-10 20:15:00|87175|87125|87229.9|87179.9|87231.6|87181.6|87165.6|87115.6|1029
1628626800000|2021-08-10 20:20:00|87230.2|87180.2|87224|87174|87234.1|87184.1|87215|87165|815
1628627100000|2021-08-10 20:25:00|87224.3|87174.3|87214.9|87164.9|87234|87184|87214|87164|1025
1628627400000|2021-08-10 20:30:00|87214.2|87164.2|87202.8|87152.8|87217|87167|87196.8|87146.8|1198
1628627700000|2021-08-10 20:35:00|87202.9|87152.9|87198|87148|87217.9|87167.9|87191.4|87141.4|1082
1628628000000|2021-08-10 20:40:00|87198.4|87148.4|87200.3|87150.3|87202.6|87152.6|87194.3|87144.3|1050
1628628300000|2021-08-10 20:45:00|87199.6|87149.6|87193.6|87143.6|87203.9|87153.9|87188.2|87138.2|1152
1628628600000|2021-08-10 20:50:00|87193.4|87143.4|87184.7|87134.7|87197.4|87147.4|87175.3|87125.3|1085
1628628900000|2021-08-10 20:55:00|87185.2|87135.2|87224|87131.6|87238.5|87156.6|87183|87115.2|754
1628629200000|2021-08-10 21:00:00|87225.5|87128.2|87301.1|87197.1|87301.1|87197.1|87223.2|87119.2|41
1628629500000|2021-08-10 21:05:00|87309.5|87205.5|87312.9|87208.9|87322.3|87218.3|87308.2|87204.2|16
1628629800000|2021-08-10 21:10:00|87322.3|87218.3|87234.1|87130.1|87322.3|87218.3|87217.1|87113.1|37
1628630100000|2021-08-10 21:15:00|87246.6|87142.6|87239.1|87135.1|87288.7|87184.7|87196.2|87092.2|125
1628630400000|2021-08-10 21:20:00|87234|87130|87248.2|87144.2|87257.4|87153.4|87205.1|87101.1|132
1628630700000|2021-08-10 21:25:00|87246|87142|87231.6|87127.6|87257.4|87153.4|87212.9|87108.9|151
1628631000000|2021-08-10 21:30:00|87243.8|87139.8|87247.9|87143.9|87254.3|87150.3|87221.5|87117.5|224
1628631300000|2021-08-10 21:35:00|87244.7|87140.7|87247.3|87143.3|87253.4|87149.4|87224.7|87120.7|177
1628631600000|2021-08-10 21:40:00|87225.9|87121.9|87242.1|87138.1|87253.3|87149.3|87223.1|87119.1|96
1628631900000|2021-08-10 21:45:00|87249.9|87145.9|87212.2|87108.2|87252.6|87148.6|87205|87101|120
1628632200000|2021-08-10 21:50:00|87212.5|87108.5|87208.9|87104.9|87220.6|87116.6|87191.1|87087.1|447
1628632500000|2021-08-10 21:55:00|87215.4|87111.4|87209.8|87105.8|87218.6|87114.6|87180.2|87076.2|244
1628632800000|2021-08-10 22:00:00|87210.4|87106.4|87242.8|87138.8|87266.8|87174.3|87183.5|87079.5|1351
1628633100000|2021-08-10 22:05:00|87243.6|87139.6|87244.3|87140.3|87249.2|87152.1|87222.4|87124.4|2012
1628633400000|2021-08-10 22:10:00|87245.1|87141.1|87231.7|87139.1|87250.9|87146.9|87224.4|87132.2|1631
1628633700000|2021-08-10 22:15:00|87233.7|87141.1|87238.2|87134.2|87249.7|87145.7|87230|87126|339
1628634000000|2021-08-10 22:20:00|87238.3|87134.3|87246.5|87143.9|87251.5|87153.8|87229.7|87128.2|387
1628634300000|2021-08-10 22:25:00|87248.4|87144.9|87236.4|87150|87252.9|87155|87223.3|87132.8|368
1628634600000|2021-08-10 22:30:00|87236.8|87149.5|87224.3|87151.3|87250.9|87159.5|87224.3|87136.3|421
1628634900000|2021-08-10 22:35:00|87224.2|87151.2|87232.2|87146.7|87245.8|87163.4|87205.2|87130.9|378
1628635200000|2021-08-10 22:40:00|87241.3|87147.4|87236.7|87152|87251.7|87159.5|87231|87133.5|403
1628635500000|2021-08-10 22:45:00|87234.2|87152.5|87209.3|87159.3|87252.2|87163|87204.8|87126.5|390
1628635800000|2021-08-10 22:50:00|87208.8|87158.8|87199.8|87149.8|87225.4|87161.2|87197.9|87134|416
1628636100000|2021-08-10 22:55:00|87199.5|87149.5|87200.3|87150.3|87218.3|87154.7|87193.9|87121.2|367
1628636400000|2021-08-10 23:00:00|87197.9|87147.9|87208|87158|87208.8|87158.8|87190.6|87140.6|400
1628636700000|2021-08-10 23:05:00|87207.4|87157.4|87208.2|87158.2|87209.8|87159.8|87200|87150|320
1628637000000|2021-08-10 23:10:00|87207.8|87157.8|87210.6|87160.6|87212.1|87162.1|87206.9|87156.9|278
1628637300000|2021-08-10 23:15:00|87209.4|87159.4|87208.1|87158.1|87214.2|87164.2|87204.1|87154.1|295
1628637600000|2021-08-10 23:20:00|87208.2|87158.2|87210.5|87160.5|87215.7|87165.7|87206.6|87156.6|376
1628637900000|2021-08-10 23:25:00|87211.4|87161.4|87207.5|87157.5|87212.7|87162.7|87205.8|87155.8|307
1628638200000|2021-08-10 23:30:00|87207.3|87157.3|87221.6|87171.6|87225|87175|87195.8|87144.3|438
1628638500000|2021-08-10 23:35:00|87222.4|87172.4|87229|87179|87229.7|87179.7|87218.6|87168.6|341
1628638800000|2021-08-10 23:40:00|87228.4|87178.4|87228.5|87178.5|87231.7|87181.7|87225.3|87175.3|259
1628639100000|2021-08-10 23:45:00|87228.4|87178.4|87230.5|87180.5|87235|87185|87226.1|87176.1|412
1628639400000|2021-08-10 23:50:00|87230.4|87180.4|87226.6|87176.6|87235.5|87185.5|87225.6|87175.6|318
1628639700000|2021-08-10 23:55:00|87226.5|87176.5|87229.3|87179.3|87231.7|87181.7|87223.7|87173.7|365
1628640000000|2021-08-11 00:00:00|87231.5|87181.5|87251.9|87201.9|87265.6|87215.6|87229.9|87179.9|871
1628640300000|2021-08-11 00:05:00|87252.2|87202.2|87238.6|87188.6|87260.7|87210.7|87233.8|87183.8|619
1628640600000|2021-08-11 00:10:00|87237.3|87187.3|87242|87192|87247.6|87197.6|87236.5|87186.5|733
1628640900000|2021-08-11 00:15:00|87242.1|87192.1|87229|87179|87249.1|87198.1|87218|87168|661
1628641200000|2021-08-11 00:20:00|87228.9|87178.9|87244.4|87194.4|87254.8|87198.4|87223.5|87167.6|869
1628641500000|2021-08-11 00:25:00|87244.5|87194.5|87237.2|87187.2|87253.3|87196.7|87228.1|87177.7|774
1628641800000|2021-08-11 00:30:00|87237.8|87187.8|87232.5|87182.5|87254.3|87195.2|87224.8|87157.8|556
1628642100000|2021-08-11 00:35:00|87233|87183|87239.9|87189.9|87248.6|87191.6|87229.1|87170|501
1628642400000|2021-08-11 00:40:00|87240.3|87190.3|87255.7|87205.7|87259.7|87209.7|87234.9|87175.3|993
1628642700000|2021-08-11 00:45:00|87255.6|87205.6|87264.1|87214.1|87274.3|87224.3|87250.4|87200.4|1117
1628643000000|2021-08-11 00:50:00|87264.6|87214.6|87260.6|87210.6|87266.2|87216.2|87250.4|87200.4|1654
1628643300000|2021-08-11 00:55:00|87259.9|87209.9|87274.6|87224.6|87278.5|87228.5|87259.3|87209.3|1211
1628643600000|2021-08-11 01:00:00|87274.9|87224.9|87283.5|87233.5|87286.4|87236.4|87268.9|87218.9|1557
1628643900000|2021-08-11 01:05:00|87283|87233|87280|87230|87284.9|87234.9|87272.5|87222.5|1662
1628644200000|2021-08-11 01:10:00|87280.3|87230.3|87273|87223|87285.1|87235.1|87268.5|87218.5|1220
1628644500000|2021-08-11 01:15:00|87273.3|87223.3|87267.2|87217.2|87276.4|87226.4|87260.2|87210.2|943
1628644800000|2021-08-11 01:20:00|87267.1|87217.1|87255.3|87205.3|87268|87218|87250.5|87200.5|931
1628645100000|2021-08-11 01:25:00|87253.8|87203.8|87239.1|87189.1|87257.1|87207.1|87234.8|87184.8|1113
1628645400000|2021-08-11 01:30:00|87239.5|87189.5|87232.4|87182.4|87242.5|87192.5|87223.1|87173.1|1279
1628645700000|2021-08-11 01:35:00|87232|87182|87224.8|87174.8|87233.1|87183.1|87218.4|87168.4|726
1628646000000|2021-08-11 01:40:00|87224.7|87174.7|87225.4|87175.4|87227.8|87177.8|87216.4|87166.4|583
1628646300000|2021-08-11 01:45:00|87225.5|87175.5|87229.5|87179.5|87235.7|87185.7|87219|87169|562
1628646600000|2021-08-11 01:50:00|87229.7|87179.7|87235.9|87185.9|87241.8|87191.8|87211.1|87161.1|656
1628646900000|2021-08-11 01:55:00|87236.4|87186.4|87236.8|87186.8|87248.8|87198.8|87234.4|87184.4|836
1628647200000|2021-08-11 02:00:00|87236.9|87186.9|87236.6|87186.6|87244.2|87194.2|87232.5|87182.5|689
1628647500000|2021-08-11 02:05:00|87237.6|87187.6|87224.1|87174.1|87245.3|87195.3|87223.1|87173.1|748
1628647800000|2021-08-11 02:10:00|87224|87174|87204.3|87154.3|87228.1|87178.1|87203.3|87153.3|570
1628648100000|2021-08-11 02:15:00|87204.5|87154.5|87202.1|87152.1|87208.9|87158.9|87200.5|87150.5|507
1628648400000|2021-08-11 02:20:00|87202.5|87152.5|87191.2|87141.2|87204.7|87154.7|87182.3|87132.3|708
1628648700000|2021-08-11 02:25:00|87190.2|87140.2|87198|87148|87202.5|87152.5|87184.6|87134.6|558
1628649000000|2021-08-11 02:30:00|87198.8|87148.8|87192.3|87142.3|87206.3|87154.9|87191.1|87135|482
1628649300000|2021-08-11 02:35:00|87190.5|87140.5|87194|87144|87204.9|87154.9|87184.7|87134.7|596
1628649600000|2021-08-11 02:40:00|87193.5|87143.5|87194.3|87144.3|87200.7|87150.7|87186.9|87136.9|549
1628649900000|2021-08-11 02:45:00|87192.7|87142.7|87198.7|87148.7|87201|87151|87188.6|87138.6|432
1628650200000|2021-08-11 02:50:00|87198.8|87148.8|87194|87144|87214.2|87155.2|87187.9|87137.9|435
1628650500000|2021-08-11 02:55:00|87192.3|87142.3|87182.8|87132.8|87196.7|87146.7|87179.1|87129.1|555
1628650800000|2021-08-11 03:00:00|87181.6|87131.6|87184.7|87134.7|87193.1|87143.1|87172.6|87122.6|807
1628651100000|2021-08-11 03:05:00|87184.8|87134.8|87182|87132|87201.9|87151.9|87172.9|87122.9|721
1628651400000|2021-08-11 03:10:00|87180.6|87130.6|87186.5|87136.5|87192.8|87142.8|87176.9|87126.9|901
1628651700000|2021-08-11 03:15:00|87188.1|87138.1|87195.6|87145.6|87199.1|87149.1|87186.5|87136.5|698
1628652000000|2021-08-11 03:20:00|87195.1|87145.1|87193.6|87143.6|87199|87149|87185.1|87135.1|871
1628652300000|2021-08-11 03:25:00|87193.7|87143.7|87203.2|87153.2|87203.2|87153.2|87187.5|87137.5|595
1628652600000|2021-08-11 03:30:00|87197.6|87147.6|87205.3|87155.3|87207.2|87157.2|87196.9|87146.9|588
1628652900000|2021-08-11 03:35:00|87205|87155|87198|87148|87210|87159.9|87177.6|87114.8|929
1628653200000|2021-08-11 03:40:00|87198.4|87148.4|87203.6|87153.6|87210|87158.9|87180.1|87114.3|923
1628653500000|2021-08-11 03:45:00|87202.1|87152.1|87217.8|87167.8|87221.3|87171.3|87201.3|87151.3|469
1628653800000|2021-08-11 03:50:00|87226.1|87176.1|87226.1|87176.1|87231.5|87181.5|87215|87165|517
1628654100000|2021-08-11 03:55:00|87227.5|87177.5|87223.6|87173.6|87227.9|87177.9|87215.7|87165.7|553
1628654400000|2021-08-11 04:00:00|87223.4|87173.4|87216.6|87166.6|87228.4|87178.4|87211.1|87161.1|546
1628654700000|2021-08-11 04:05:00|87214.9|87164.9|87218.3|87168.3|87225.4|87175.4|87210.9|87160.9|512
1628655000000|2021-08-11 04:10:00|87218.7|87168.7|87215.2|87165.2|87224|87174|87212.7|87162.7|491
1628655300000|2021-08-11 04:15:00|87214.7|87164.7|87214.1|87164.1|87220.1|87170.1|87204.4|87154.4|536
1628655600000|2021-08-11 04:20:00|87215.2|87165.2|87207.6|87157.6|87218.1|87168.1|87201.3|87151.3|523
1628655900000|2021-08-11 04:25:00|87208.7|87158.7|87216|87166|87220.8|87170.8|87206.8|87156.8|490
1628656200000|2021-08-11 04:30:00|87216.1|87166.1|87229|87179|87230.5|87180.5|87214|87164|520
1628656500000|2021-08-11 04:35:00|87228.6|87178.6|87228.7|87178.7|87233.7|87183.7|87225.6|87175.6|402
1628656800000|2021-08-11 04:40:00|87233.6|87183.6|87232.2|87182.2|87233.6|87183.6|87219.8|87169.8|402
1628657100000|2021-08-11 04:45:00|87232.3|87182.3|87239.5|87189.5|87244.3|87194.3|87232.3|87182.3|572
1628657400000|2021-08-11 04:50:00|87239.9|87189.9|87241.9|87191.9|87244.9|87194.9|87234.8|87184.8|463
1628657700000|2021-08-11 04:55:00|87244.5|87194.5|87243.2|87193.2|87250.6|87200.6|87241.4|87191.4|567
1628658000000|2021-08-11 05:00:00|87241.8|87191.8|87250.4|87200.4|87253.3|87203.3|87235.6|87185.6|1149
1628658300000|2021-08-11 05:05:00|87250.3|87200.3|87254|87204|87255.2|87205.2|87241.6|87191.6|1245
1628658600000|2021-08-11 05:10:00|87253.6|87203.6|87247.9|87197.9|87256.1|87206.1|87246.2|87196.2|1317
1628658900000|2021-08-11 05:15:00|87247.8|87197.8|87243.1|87193.1|87251.8|87201.8|87241.7|87191.7|1058
1628659200000|2021-08-11 05:20:00|87243.7|87193.7|87230.9|87180.9|87243.7|87193.7|87227|87177|1106
1628659500000|2021-08-11 05:25:00|87230.7|87180.7|87234.4|87184.4|87243.7|87193.7|87229.7|87179.7|944
1628659800000|2021-08-11 05:30:00|87234.5|87184.5|87232.1|87182.1|87239|87189|87231.1|87181.1|924
1628660100000|2021-08-11 05:35:00|87232|87182|87231.2|87181.2|87236.1|87186.1|87226.4|87176.4|1338
1628660400000|2021-08-11 05:40:00|87231.4|87181.4|87244.5|87194.5|87245.1|87195.1|87225.5|87175.5|1229
1628660700000|2021-08-11 05:45:00|87244.6|87194.6|87247.1|87197.1|87252.3|87202.3|87242.4|87192.4|1135
1628661000000|2021-08-11 05:50:00|87247|87197|87253.5|87203.5|87257.1|87207.1|87244.2|87194.2|1069
1628661300000|2021-08-11 05:55:00|87253.9|87203.9|87237.7|87187.7|87266.8|87216.8|87236.9|87186.9|1145
1628661600000|2021-08-11 06:00:00|87238.6|87188.6|87257|87207|87257.2|87207.2|87232|87182|1012
1628661900000|2021-08-11 06:05:00|87257.1|87207.1|87267.2|87217.2|87269.6|87230.9|87250.6|87203.8|1085
1628662200000|2021-08-11 06:10:00|87266.3|87216.3|87268.9|87218.9|87279.8|87241.9|87245.9|87205.4|1143
1628662500000|2021-08-11 06:15:00|87269.3|87219.3|87269.1|87219.1|87287.1|87248.7|87250.9|87200.9|1259
1628662800000|2021-08-11 06:20:00|87268.7|87218.7|87284.4|87234.4|87286.1|87247.2|87253.8|87211.3|1350
1628663100000|2021-08-11 06:25:00|87284.5|87234.5|87271.4|87246.4|87287.1|87248.4|87259.6|87222.5|996
1628663400000|2021-08-11 06:30:00|87272.8|87247.8|87278.7|87253.7|87292|87262.7|87262.4|87224.5|1321
1628663700000|2021-08-11 06:35:00|87278.8|87253.8|87266.3|87241.3|87288.8|87253.8|87252.8|87215.7|1265
1628664000000|2021-08-11 06:40:00|87268.5|87243.5|87292.4|87242.4|87299.3|87261.9|87257.7|87222.9|1189
1628664300000|2021-08-11 06:45:00|87292.1|87242.1|87267.5|87242.5|87297.7|87260.6|87253.7|87218|1220
1628664600000|2021-08-11 06:50:00|87267.3|87242.3|87236|87211|87267.3|87242.3|87221.1|87183|1293
1628664900000|2021-08-11 06:55:00|87235.9|87210.9|87290.5|87265.5|87303.8|87267.2|87235.9|87199.4|1143
1628665200000|2021-08-11 07:00:00|87289.9|87264.9|87304.2|87279.2|87306.4|87280.2|87271.7|87238.4|1444
1628665500000|2021-08-11 07:05:00|87304.4|87279.4|87318.1|87293.1|87320.2|87295.2|87291.7|87260.5|1443
1628665800000|2021-08-11 07:10:00|87318|87293|87318.2|87293.2|87323|87298|87311.2|87286.2|1283
1628666100000|2021-08-11 07:15:00|87317.7|87292.7|87320.9|87295.9|87323.6|87298.6|87301.1|87276.1|1306
1628666400000|2021-08-11 07:20:00|87320.7|87295.7|87320.8|87295.8|87321.9|87296.9|87309.3|87284.3|1193
1628666700000|2021-08-11 07:25:00|87320.7|87295.7|87320.1|87295.1|87329|87304|87308|87283|1223
1628667000000|2021-08-11 07:30:00|87320.6|87295.6|87287.4|87262.4|87327.5|87302.5|87286|87261|1273
1628667300000|2021-08-11 07:35:00|87288.3|87263.3|87315.5|87290.5|87320.7|87295.7|87276.5|87247.3|1501
1628667600000|2021-08-11 07:40:00|87315.1|87290.1|87290.6|87265.6|87326|87301|87289.6|87264.6|1249
1628667900000|2021-08-11 07:45:00|87290.2|87265.2|87306.9|87281.9|87325.9|87297.2|87288.7|87263.7|1138
1628668200000|2021-08-11 07:50:00|87307|87282|87300.4|87275.4|87324.5|87294.6|87294.6|87269.6|1342
1628668500000|2021-08-11 07:55:00|87300.5|87275.5|87318.9|87293.9|87323.2|87298.2|87300.5|87275.5|1264
1628668800000|2021-08-11 08:00:00|87319.1|87294.1|87287.4|87262.4|87322.1|87297.1|87286.8|87261.8|1337
1628669100000|2021-08-11 08:05:00|87287.2|87262.2|87258.9|87233.9|87288.4|87263.4|87251.3|87217.1|1199
1628669400000|2021-08-11 08:10:00|87259|87234|87232.9|87207.9|87261.4|87236.4|87232.9|87204.1|1085
1628669700000|2021-08-11 08:15:00|87232.4|87207.4|87246.9|87221.9|87267.8|87242.8|87226.9|87201.9|1406
1628670000000|2021-08-11 08:20:00|87247.7|87222.7|87237.1|87212.1|87276.2|87251.2|87234.7|87209.7|1198
1628670300000|2021-08-11 08:25:00|87236.8|87211.8|87234.4|87209.4|87238|87213|87215.9|87190.9|1213
1628670600000|2021-08-11 08:30:00|87234.7|87209.7|87222.4|87197.4|87254.7|87229.7|87215.8|87190.8|1193
1628670900000|2021-08-11 08:35:00|87222.5|87197.5|87234.9|87209.9|87235.9|87210.9|87216.2|87191.2|905
1628671200000|2021-08-11 08:40:00|87234.4|87209.4|87248.2|87223.2|87267|87230.1|87230.9|87205.9|996
1628671500000|2021-08-11 08:45:00|87248.1|87223.1|87248.5|87223.5|87266.9|87241.9|87242.7|87217.7|1049
1628671800000|2021-08-11 08:50:00|87248.6|87223.6|87241.6|87216.6|87262.2|87237.2|87240.8|87215.8|1144
1628672100000|2021-08-11 08:55:00|87241.5|87216.5|87252.3|87227.3|87260.2|87235.2|87230.5|87205.5|1111
1628672400000|2021-08-11 09:00:00|87252.1|87227.1|87227.7|87202.7|87257.2|87232.2|87227.4|87195|1167
1628672700000|2021-08-11 09:05:00|87227.6|87202.6|87225.7|87200.7|87246.9|87221.9|87212.6|87187.6|1259
1628673000000|2021-08-11 09:10:00|87236.9|87186.9|87218.9|87193.9|87256.3|87231.3|87218.4|87186.5|1178
1628673300000|2021-08-11 09:15:00|87218.4|87193.4|87238.6|87213.6|87250.1|87225.1|87216.1|87191.1|1180
1628673600000|2021-08-11 09:20:00|87238.2|87213.2|87251.4|87226.4|87266.7|87234.9|87233.6|87208.6|1076
1628673900000|2021-08-11 09:25:00|87251.5|87226.5|87244.3|87219.3|87252.4|87227.4|87225.4|87200.4|1090
1628674200000|2021-08-11 09:30:00|87244|87219|87219|87194|87244.3|87219.3|87218.4|87193.4|1074
1628674500000|2021-08-11 09:35:00|87218.6|87193.6|87255.5|87230.5|87263.8|87238.8|87215.1|87190.1|1154
1628674800000|2021-08-11 09:40:00|87255.7|87230.7|87274.5|87249.5|87278.4|87253.4|87254|87229|1053
1628675100000|2021-08-11 09:45:00|87273.2|87248.2|87271|87246|87278.3|87253.3|87260.4|87225.5|1021
1628675400000|2021-08-11 09:50:00|87271.1|87246.1|87290.8|87265.8|87294.2|87269.2|87269.6|87244.6|969
1628675700000|2021-08-11 09:55:00|87291|87266|87289.9|87264.9|87296.2|87271.2|87279.2|87254.2|973
1628676000000|2021-08-11 10:00:00|87289.6|87264.6|87310.9|87285.9|87313.5|87288.5|87278.7|87253.7|906
1628676300000|2021-08-11 10:05:00|87311.6|87286.6|87291.2|87266.2|87313.5|87288.5|87285.2|87260.2|955
1628676600000|2021-08-11 10:10:00|87291.4|87266.4|87321.2|87296.2|87323.5|87298.5|87289.9|87264.9|930
1628676900000|2021-08-11 10:15:00|87320.8|87295.8|87322.7|87297.7|87325.3|87300.3|87314.5|87289.5|1162
1628677200000|2021-08-11 10:20:00|87323.1|87298.1|87311.4|87286.4|87328.8|87303.8|87302.7|87277.7|1341
1628677500000|2021-08-11 10:25:00|87311.3|87286.3|87318.7|87293.7|87320.8|87295.8|87293.8|87268.8|1215
1628677800000|2021-08-11 10:30:00|87318.5|87293.5|87305|87280|87325.1|87300.1|87299.3|87274.3|886
1628678100000|2021-08-11 10:35:00|87305.5|87280.5|87306.2|87281.2|87313.9|87288.9|87296.9|87271.9|1203
1628678400000|2021-08-11 10:40:00|87306.6|87281.6|87310.8|87285.8|87316.5|87291.5|87296.8|87258.7|1131
1628678700000|2021-08-11 10:45:00|87310.9|87285.9|87317.6|87292.6|87319.4|87294.4|87306.7|87281.7|961
1628679000000|2021-08-11 10:50:00|87317.5|87292.5|87310.6|87285.6|87322.5|87297.5|87303|87278|1034
1628679300000|2021-08-11 10:55:00|87310.1|87285.1|87311.5|87286.5|87319.6|87294.6|87291.2|87257.9|1222
1628679600000|2021-08-11 11:00:00|87311.6|87286.6|87320.3|87295.3|87325.7|87300.7|87311.2|87286.2|1258
1628679900000|2021-08-11 11:05:00|87320.4|87295.4|87365.3|87340.3|87365.5|87340.5|87318.6|87293.6|990
1628680200000|2021-08-11 11:10:00|87365.7|87340.7|87351|87326|87368.2|87343.2|87345.1|87320.1|928
1628680500000|2021-08-11 11:15:00|87351.1|87326.1|87345.3|87320.3|87366.6|87341.6|87345|87320|906
1628680800000|2021-08-11 11:20:00|87344.2|87319.2|87318.2|87293.2|87347|87322|87310.2|87285.2|938
1628681100000|2021-08-11 11:25:00|87318.1|87293.1|87320.1|87295.1|87326.1|87301.1|87315.1|87290.1|936
1628681400000|2021-08-11 11:30:00|87320.2|87295.2|87326.9|87301.9|87337|87312|87319.7|87294.7|758
1628681700000|2021-08-11 11:35:00|87327|87302|87341.8|87316.8|87359.7|87323.2|87320.1|87295.1|996
1628682000000|2021-08-11 11:40:00|87341.7|87316.7|87339.7|87314.7|87353.4|87324.9|87330|87303.2|1043
1628682300000|2021-08-11 11:45:00|87340.4|87315.4|87323.8|87298.8|87342.5|87317.5|87319.3|87294.3|985
1628682600000|2021-08-11 11:50:00|87324.6|87299.6|87332.1|87307.1|87337.5|87312.5|87319.1|87294.1|985
1628682900000|2021-08-11 11:55:00|87332.3|87307.3|87334.5|87309.5|87338.2|87313.2|87318.9|87293.9|1344
1628683200000|2021-08-11 12:00:00|87334.6|87309.6|87306.9|87281.9|87356.6|87331.6|87305.2|87280.2|1186
1628683500000|2021-08-11 12:05:00|87306.7|87281.7|87333.1|87308.1|87333.8|87308.8|87306.7|87281.7|1114
1628683800000|2021-08-11 12:10:00|87333.4|87308.4|87314.8|87289.8|87353.5|87328.5|87310.6|87285.6|1139
1628684100000|2021-08-11 12:15:00|87315.1|87290.1|87317.8|87292.8|87324.4|87299.4|87308.2|87283.2|1055
1628684400000|2021-08-11 12:20:00|87318.5|87293.5|87356.4|87306.4|87365.9|87334.5|87317.8|87285.9|1206
1628684700000|2021-08-11 12:25:00|87353.8|87303.8|87376.5|87272.5|87394.6|87334|87327|87261.2|1335
1628685000000|2021-08-11 12:30:00|87374.3|87270.3|87224.1|87174.1|87385.7|87281.7|87198.9|87148.9|2169
1628685300000|2021-08-11 12:35:00|87224|87174|87136|87111|87224|87175.9|87110.1|87077.8|2080
1628685600000|2021-08-11 12:40:00|87136.8|87111.8|87080.1|87030.1|87150.7|87121.4|87035.5|86986|2084
1628685900000|2021-08-11 12:45:00|87078.9|87028.9|87063.6|87038.6|87105.2|87062.7|87037.3|87004|1883
1628686200000|2021-08-11 12:50:00|87063.1|87038.1|87143.4|87118.4|87160|87120.8|87054.5|87021.6|1877
1628686500000|2021-08-11 12:55:00|87143.2|87118.2|87071.1|87046.1|87160.2|87119.8|87040.3|87004|1868
1628686800000|2021-08-11 13:00:00|87069.4|87044.4|87066.4|87041.4|87094.6|87069.6|87050.8|87013.4|1832
1628687100000|2021-08-11 13:05:00|87066.3|87041.3|87063.5|87038.5|87126.3|87096|87061.6|87036.6|1949
1628687400000|2021-08-11 13:10:00|87064.3|87039.3|87030.7|87005.7|87091.9|87066.9|87011.3|86976.9|1681
1628687700000|2021-08-11 13:15:00|87030|87005|86986.4|86961.4|87037|87012|86974.7|86949.7|1594
1628688000000|2021-08-11 13:20:00|86985.6|86960.6|86977.4|86952.4|86992.4|86963.3|86946.4|86921.4|1589
1628688300000|2021-08-11 13:25:00|86977.2|86952.2|86970.1|86945.1|87000.9|86968|86937.3|86901.9|1622
1628688600000|2021-08-11 13:30:00|86970.3|86945.3|86950.5|86925.5|87015|86975.2|86926|86891.4|1843
1628688900000|2021-08-11 13:35:00|86950.7|86925.7|86981.1|86956.1|86999.6|86974.6|86950.7|86925.7|1804
1628689200000|2021-08-11 13:40:00|86980.9|86955.9|86954.4|86929.4|87003.1|86978.1|86950.9|86925.9|1725
1628689500000|2021-08-11 13:45:00|86955.1|86930.1|86961.1|86936.1|86964.9|86939.9|86940|86915|1679
1628689800000|2021-08-11 13:50:00|86961.2|86936.2|86954.7|86929.7|86979.3|86954.3|86947.7|86922.7|1561
1628690100000|2021-08-11 13:55:00|86954.8|86929.8|86967.8|86942.8|86975.8|86944|86950.7|86921.1|1358
1628690400000|2021-08-11 14:00:00|86968.9|86943.9|87009.7|86984.7|87014.6|86989.6|86961|86935.1|1502
1628690700000|2021-08-11 14:05:00|87010.4|86985.4|86988.8|86963.8|87020.1|86995.1|86986.8|86961.8|1340
1628691000000|2021-08-11 14:10:00|86989.1|86964.1|87013.1|86988.1|87032.6|87007.6|86980.3|86955.3|1348
1628691300000|2021-08-11 14:15:00|87013.4|86988.4|87012.3|86987.3|87013.4|86988.4|86974.7|86949.7|1400
1628691600000|2021-08-11 14:20:00|87012|86987|86971.9|86946.9|87019.8|86994.8|86970.2|86945.2|1500
1628691900000|2021-08-11 14:25:00|86974.2|86949.2|86963.5|86913.5|86974.7|86949.7|86937|86899.9|1232
1628692200000|2021-08-11 14:30:00|86963.3|86913.3|86960.4|86935.4|86978|86953|86937.9|86906.9|1617
1628692500000|2021-08-11 14:35:00|86960.5|86935.5|86957.5|86932.5|86980.5|86955.5|86931.5|86906.5|1544
1628692800000|2021-08-11 14:40:00|86957.8|86932.8|86944.8|86919.8|86964.1|86933.2|86925.5|86896.8|1272
1628693100000|2021-08-11 14:45:00|86948|86923|86901.9|86876.9|86956.3|86931.3|86898|86873|1384
1628693400000|2021-08-11 14:50:00|86901.7|86876.7|86891|86866|86908.5|86883.5|86865.6|86840.6|1411
1628693700000|2021-08-11 14:55:00|86891.1|86866.1|86912.3|86887.3|86917.3|86892.3|86874.1|86846.8|1386
1628694000000|2021-08-11 15:00:00|86912.8|86887.8|86925.5|86900.5|86956.7|86931.7|86912.8|86887.8|1397
1628694300000|2021-08-11 15:05:00|86925.2|86900.2|86910.5|86885.5|86930.9|86905.9|86907.3|86882.3|1083
1628694600000|2021-08-11 15:10:00|86910.4|86885.4|86910.6|86885.6|86919.8|86894.8|86906.4|86881.4|1092
1628694900000|2021-08-11 15:15:00|86910.1|86885.1|86984.6|86959.6|86988.8|86963.8|86910.1|86885.1|1250
1628695200000|2021-08-11 15:20:00|86984.5|86959.5|86934.3|86909.3|86986.6|86961.6|86933|86908|1242
1628695500000|2021-08-11 15:25:00|86934.7|86909.7|86934.7|86909.7|86943.8|86918.8|86917.5|86892.5|1059
1628695800000|2021-08-11 15:30:00|86935.4|86910.4|86922.4|86897.4|86969.4|86933.9|86918.4|86886.4|1256
1628696100000|2021-08-11 15:35:00|86921.9|86896.9|86928.8|86903.8|86929.1|86904.1|86915.1|86890.1|1039
1628696400000|2021-08-11 15:40:00|86928.9|86903.9|86934.5|86909.5|86949.5|86924.5|86918.8|86893.8|1133
1628696700000|2021-08-11 15:45:00|86934.2|86909.2|86923.1|86898.1|86934.2|86909.2|86918.3|86893.3|986
1628697000000|2021-08-11 15:50:00|86922.6|86897.6|86915.4|86890.4|86927.4|86902.4|86905.2|86880.2|989
1628697300000|2021-08-11 15:55:00|86915|86890|86931.8|86906.8|86937|86912|86913.7|86888.7|939
1628697600000|2021-08-11 16:00:00|86931.7|86906.7|86939.7|86914.7|86957.9|86921.4|86926.9|86897.8|1230
1628697900000|2021-08-11 16:05:00|86939.8|86914.8|86940.4|86915.4|86949.8|86923.4|86932.3|86896.4|957
1628698200000|2021-08-11 16:10:00|86940.3|86915.3|86930.9|86905.9|86945.8|86920.8|86927.8|86888.1|936
1628698500000|2021-08-11 16:15:00|86930.8|86905.8|86933.3|86883.3|86942.8|86907.4|86922.4|86882.5|822
1628698800000|2021-08-11 16:20:00|86933.4|86883.4|86916.8|86891.8|86934.9|86900.4|86912.9|86873.6|831
1628699100000|2021-08-11 16:25:00|86916.3|86891.3|86928.7|86878.7|86933|86894.9|86913.9|86874.1|724
1628699400000|2021-08-11 16:30:00|86928.5|86878.5|86910.4|86860.4|86929.4|86895.2|86907.4|86857.4|761
1628699700000|2021-08-11 16:35:00|86910.3|86860.3|86875.1|86850.1|86911.5|86870.8|86872.2|86847.2|959
1628700000000|2021-08-11 16:40:00|86875.4|86850.4|86870.8|86845.8|86884.5|86852.3|86865.5|86832.1|1018
1628700300000|2021-08-11 16:45:00|86871.3|86846.3|86882.9|86832.9|86885.4|86852.9|86867.8|86831.9|1006
1628700600000|2021-08-11 16:50:00|86883.3|86833.3|86873.8|86848.8|86888.4|86851.1|86867.5|86830.6|873
1628700900000|2021-08-11 16:55:00|86873.6|86848.6|86836.9|86811.9|86883.9|86848.6|86836.1|86809.5|1135
1628701200000|2021-08-11 17:00:00|86837.7|86812.7|86831.5|86781.5|86875.6|86834.5|86794.3|86756.8|1586
1628701500000|2021-08-11 17:05:00|86831.6|86781.6|86817.3|86767.3|86846.5|86805.7|86800.6|86764.1|1592
1628701800000|2021-08-11 17:10:00|86817|86767|86826.6|86801.6|86842.8|86801.8|86769.7|86732.2|1702
1628702100000|2021-08-11 17:15:00|86826.4|86801.4|86848.7|86798.7|86862|86820.2|86825.2|86787.4|1599
1628702400000|2021-08-11 17:20:00|86848.2|86798.2|86828.6|86778.6|86855.1|86805.1|86816.2|86776|1350
1628702700000|2021-08-11 17:25:00|86831.4|86781.4|86804.6|86779.6|86836|86797.9|86799.6|86764.1|1232
1628703000000|2021-08-11 17:30:00|86805.2|86780.2|86818.6|86768.6|86836.1|86798.4|86802.8|86764.1|1336
1628703300000|2021-08-11 17:35:00|86807.3|86782.3|86823.1|86773.1|86829.5|86793.4|86798|86763.3|1128
1628703600000|2021-08-11 17:40:00|86822.5|86772.5|86820.9|86795.9|86848.7|86808.2|86807.5|86767.3|1260
1628703900000|2021-08-11 17:45:00|86823.7|86798.7|86845.9|86795.9|86846.6|86807.9|86821.1|86780.5|1068
1628704200000|2021-08-11 17:50:00|86845.8|86795.8|86839|86789|86859.8|86813.5|86831.3|86787.8|1039
1628704500000|2021-08-11 17:55:00|86838.9|86788.9|86842|86817|86848.9|86822.2|86825.6|86788.7|1043
1628704800000|2021-08-11 18:00:00|86844.5|86819.5|86882.2|86832.2|86892.7|86849|86839.5|86814.5|1131
1628705100000|2021-08-11 18:05:00|86881|86831|86856.6|86831.6|86886|86849|86854.6|86818.1|958
1628705400000|2021-08-11 18:10:00|86856.8|86831.8|86869.7|86844.7|86881.2|86847|86855.6|86821.6|960
1628705700000|2021-08-11 18:15:00|86869.6|86844.6|86906.4|86881.4|86916.8|86882.2|86868.1|86843.1|914
1628706000000|2021-08-11 18:20:00|86906.3|86881.3|86915.2|86865.2|86918.8|86883.9|86900.7|86863.3|696
1628706300000|2021-08-11 18:25:00|86915.4|86865.4|86913|86888|86926.7|86889.5|86902.1|86865.1|842
1628706600000|2021-08-11 18:30:00|86913.1|86888.1|86922.2|86872.2|86924.3|86888.6|86900.3|86859.3|732
1628706900000|2021-08-11 18:35:00|86921.4|86871.4|86923.8|86873.8|86931.4|86881.4|86919.6|86869.6|861
1628707200000|2021-08-11 18:40:00|86924.3|86874.3|86909.4|86884.4|86924.3|86886|86908.7|86864.1|804
1628707500000|2021-08-11 18:45:00|86909.2|86884.2|86903.7|86878.7|86926.9|86889.9|86900.8|86870.6|663
1628707800000|2021-08-11 18:50:00|86903.8|86878.8|86929.1|86879.1|86935.3|86898.4|86900.4|86874.7|808
1628708100000|2021-08-11 18:55:00|86928.7|86878.7|86922.2|86897.2|86943.1|86904.6|86913.4|86874.6|1225
1628708400000|2021-08-11 19:00:00|86922.5|86897.5|86895.5|86870.5|86934.5|86897.5|86893.6|86855.5|863
1628708700000|2021-08-11 19:05:00|86895.6|86870.6|86899.3|86849.3|86909.3|86871.4|86886.1|86846.2|626
1628709000000|2021-08-11 19:10:00|86899.2|86849.2|86900|86850|86908.2|86870.3|86882.8|86845|756
1628709300000|2021-08-11 19:15:00|86898|86848|86898.8|86848.8|86903|86865.8|86884.6|86843.1|767
1628709600000|2021-08-11 19:20:00|86898.6|86848.6|86897|86847|86903.1|86866.3|86885.8|86843.8|917
1628709900000|2021-08-11 19:25:00|86896.3|86846.3|86893.5|86843.5|86897.8|86859.8|86882.9|86842.8|683
1628710200000|2021-08-11 19:30:00|86894|86844|86883.1|86833.1|86894.5|86855.5|86866|86829.9|658
1628710500000|2021-08-11 19:35:00|86883.2|86833.2|86876.9|86851.9|86890.4|86853.8|86872.7|86831.5|485
1628710800000|2021-08-11 19:40:00|86877.6|86852.6|86875.3|86850.3|86890.9|86852.7|86870.1|86834|542
1628711100000|2021-08-11 19:45:00|86875.4|86850.4|86879.7|86829.7|86884.8|86850.4|86858.3|86828.3|591
1628711400000|2021-08-11 19:50:00|86879.8|86829.8|86862.9|86837.9|86882.4|86846.3|86861.1|86823.8|808
1628711700000|2021-08-11 19:55:00|86862.4|86837.4|86889.1|86839.1|86893.8|86856|86862.4|86825|1253
1628712000000|2021-08-11 20:00:00|86888.5|86838.5|86880.3|86830.3|86890|86852|86861.9|86811.9|841
1628712300000|2021-08-11 20:05:00|86880.2|86830.2|86887.1|86837.1|86890.1|86840.1|86879.4|86829.4|436
1628712600000|2021-08-11 20:10:00|86885.9|86835.9|86885.6|86835.6|86890.3|86847|86872|86833.3|422
1628712900000|2021-08-11 20:15:00|86885.2|86835.2|86890.5|86840.5|86898.8|86851.5|86874.9|86835.2|414
1628713200000|2021-08-11 20:20:00|86890.1|86840.1|86892.6|86842.6|86894.3|86844.3|86887.6|86837.6|343
1628713500000|2021-08-11 20:25:00|86892.4|86842.4|86901.2|86851.2|86905.1|86855.1|86892.4|86842.4|420
1628713800000|2021-08-11 20:30:00|86903.5|86853.5|86884.1|86834.1|86907.1|86857.1|86879|86829|664
1628714100000|2021-08-11 20:35:00|86884|86834|86892.4|86842.4|86897.5|86847.5|86883|86833|641
1628714400000|2021-08-11 20:40:00|86891.3|86841.3|86886.5|86836.5|86892.4|86842.4|86882.5|86832.5|595
1628714700000|2021-08-11 20:45:00|86885|86835|86895.9|86845.9|86896.4|86846.4|86883.6|86833.6|690
1628715000000|2021-08-11 20:50:00|86895.6|86845.6|86893.2|86843.2|86899.3|86849.3|86888.6|86838.6|798
1628715300000|2021-08-11 20:55:00|86891.1|86841.1|86896.8|86796.3|86899.9|86845.3|86861.4|86774.2|569
1628715600000|2021-08-11 21:00:00|86896.7|86796.2|86913.5|86809.5|86925.4|86821.4|86885.3|86782.4|38
1628715900000|2021-08-11 21:05:00|86923.7|86819.7|86924.1|86820.1|86937.3|86833.3|86854.6|86750.6|90
1628716200000|2021-08-11 21:10:00|86923.4|86819.4|86861.9|86757.9|86926.2|86822.2|86854.2|86750.2|74
1628716500000|2021-08-11 21:15:00|86863.2|86759.2|86860.3|86756.3|86929.3|86825.3|86854.6|86750.6|86
1628716800000|2021-08-11 21:20:00|86863.2|86759.2|86926.3|86822.3|86932.4|86828.4|86857|86753|79
1628717100000|2021-08-11 21:25:00|86926.5|86822.5|86872.6|86768.6|86930.2|86826.2|86857|86753|104
1628717400000|2021-08-11 21:30:00|86923.5|86819.5|86908.9|86804.9|86933.5|86829.5|86868.5|86764.5|216
1628717700000|2021-08-11 21:35:00|86904.5|86800.5|86875.9|86771.9|86923.8|86819.8|86858.2|86754.2|260
1628718000000|2021-08-11 21:40:00|86876.2|86772.2|86917.7|86813.7|86924.2|86820.2|86856.9|86752.9|341
1628718300000|2021-08-11 21:45:00|86882.2|86778.2|86883.9|86779.9|86922.2|86818.2|86833.8|86729.8|142
1628718600000|2021-08-11 21:50:00|86920.3|86816.3|86861.5|86757.5|86920.6|86816.6|86844.2|86740.2|929
1628718900000|2021-08-11 21:55:00|86873.5|86769.5|86872|86768|86889.2|86785.2|86840.7|86736.7|577
1628719200000|2021-08-11 22:00:00|86863.9|86759.9|86895.8|86791.8|86913.6|86809.6|86859.2|86755.2|1722
1628719500000|2021-08-11 22:05:00|86898.3|86794.3|86893.5|86789.5|86907.4|86803.4|86880.5|86778.7|1474
1628719800000|2021-08-11 22:10:00|86893|86789|86899.2|86795.2|86902.2|86800.8|86878.2|86780|1763
1628720100000|2021-08-11 22:15:00|86899.6|86795.6|86905.5|86801.5|86910.8|86807.1|86880.8|86776.8|1394
1628720400000|2021-08-11 22:20:00|86906.4|86802.4|86899.5|86795.5|86910.1|86809.1|86872.3|86771.6|1453
1628720700000|2021-08-11 22:25:00|86898.6|86794.6|86887.2|86787.1|86907.4|86803.4|86877.2|86776.5|1485
1628721000000|2021-08-11 22:30:00|86887.6|86787.8|86901.4|86797.4|86916.2|86812.2|86882.5|86780.9|880
1628721300000|2021-08-11 22:35:00|86906.9|86802.9|86905.7|86805.3|86912.2|86812.6|86876.1|86777.4|430
1628721600000|2021-08-11 22:40:00|86908|86809.7|86910.6|86807|86911.6|86811.2|86886.9|86784.7|315
1628721900000|2021-08-11 22:45:00|86910.3|86809|86907.9|86826.5|86919.6|86831.1|86883.7|86785.3|360
1628722200000|2021-08-11 22:50:00|86906.4|86827.2|86893.4|86843.4|86924.2|86853.5|86883.9|86822.4|1136
1628722500000|2021-08-11 22:55:00|86893.3|86843.3|86894.6|86844.6|86918.9|86854|86883.3|86828.1|1008
1628722800000|2021-08-11 23:00:00|86894.1|86844.1|86897.4|86847.4|86903.3|86853.3|86883.5|86833.5|722
1628723100000|2021-08-11 23:05:00|86897.7|86847.7|86897.5|86847.5|86906.3|86856.3|86893.9|86843.9|478
1628723400000|2021-08-11 23:10:00|86898.2|86848.2|86902.5|86852.5|86908.1|86858.1|86891.9|86841.9|357
1628723700000|2021-08-11 23:15:00|86901.9|86851.9|86896.8|86846.8|86913.6|86857.5|86891.1|86840.5|515
1628724000000|2021-08-11 23:20:00|86895.2|86845.2|86848|86798|86903.3|86853.3|86846.6|86796.6|706
1628724300000|2021-08-11 23:25:00|86849.4|86799.4|86848.6|86798.6|86850.2|86800.2|86843|86793|442
1628724600000|2021-08-11 23:30:00|86848.7|86798.7|86843.5|86793.5|86851.6|86801.6|86841.1|86791.1|730
1628724900000|2021-08-11 23:35:00|86843.7|86793.7|86841.6|86791.6|86846|86796|86836.4|86786.4|712
1628725200000|2021-08-11 23:40:00|86841.7|86791.7|86849.3|86799.3|86850.4|86800.4|86831.7|86781.7|532
1628725500000|2021-08-11 23:45:00|86849|86799|86845|86795|86853.2|86803.2|86844.1|86794.1|361
1628725800000|2021-08-11 23:50:00|86844.8|86794.8|86851.3|86801.3|86852.2|86802.2|86843.2|86793.2|388
1628726100000|2021-08-11 23:55:00|86851.2|86801.2|86844.2|86794.2|86854.4|86804.4|86840.5|86790.5|435
1628726400000|2021-08-12 00:00:00|86844|86794|86898.3|86848.3|86901.2|86851.2|86844|86794|811
1628726700000|2021-08-12 00:05:00|86898.8|86848.8|86882|86832|86899.1|86849.1|86875.7|86825.7|654
1628727000000|2021-08-12 00:10:00|86881.4|86831.4|86872.2|86822.2|86882.9|86832.9|86869.7|86819.7|497
1628727300000|2021-08-12 00:15:00|86872.1|86822.1|86862.4|86812.4|86872.4|86822.4|86854.5|86804.5|586
1628727600000|2021-08-12 00:20:00|86862.1|86812.1|86870|86820|86875.8|86825.8|86860.2|86810.2|522
1628727900000|2021-08-12 00:25:00|86870.8|86820.8|86875|86825|86877.3|86827.3|86866.8|86816.8|557
1628728200000|2021-08-12 00:30:00|86874.5|86824.5|86868.1|86818.1|86878.5|86828.5|86862.7|86812.7|550
1628728500000|2021-08-12 00:35:00|86867.5|86817.5|86877.4|86827.4|86879.4|86829.4|86865.5|86815.5|476
1628728800000|2021-08-12 00:40:00|86877.8|86827.8|86884.2|86834.2|86888.6|86838.6|86875.8|86825.8|614
1628729100000|2021-08-12 00:45:00|86884.4|86834.4|86904.3|86854.3|86920.2|86870.2|86882.7|86832.7|843
1628729400000|2021-08-12 00:50:00|86903.9|86853.9|86889.3|86839.3|86908.5|86858.5|86889.2|86839.2|1204
1628729700000|2021-08-12 00:55:00|86889.2|86839.2|86891.1|86841.1|86892.1|86842.1|86875.6|86825.6|705
1628730000000|2021-08-12 01:00:00|86890.6|86840.6|86892.1|86842.1|86905.7|86855.7|86873.9|86823.9|1016
1628730300000|2021-08-12 01:05:00|86892|86842|86897.8|86847.8|86903.9|86853.9|86889.4|86839.4|876
1628730600000|2021-08-12 01:10:00|86897.5|86847.5|86904|86854|86907.8|86857.8|86891.4|86841.4|747
1628730900000|2021-08-12 01:15:00|86904.1|86854.1|86906|86856|86914|86864|86900.8|86850.8|713
1628731200000|2021-08-12 01:20:00|86905.8|86855.8|86883.7|86833.7|86907.6|86857.6|86881.3|86831.3|800
1628731500000|2021-08-12 01:25:00|86883.2|86833.2|86884|86834|86887.9|86837.9|86876.9|86826.9|939
1628731800000|2021-08-12 01:30:00|86883.9|86833.9|86877.5|86827.5|86887.4|86837.4|86877.3|86827.3|684
1628732100000|2021-08-12 01:35:00|86876.9|86826.9|86867.6|86817.6|86877.5|86827.5|86865.4|86815.4|799
1628732400000|2021-08-12 01:40:00|86868.5|86818.5|86887|86837|86894|86844|86866.1|86816.1|824
1628732700000|2021-08-12 01:45:00|86887.4|86837.4|86880.6|86830.6|86891.2|86841.2|86878.1|86828.1|634
1628733000000|2021-08-12 01:50:00|86880.5|86830.5|86869.5|86819.5|86884.4|86834.4|86860.3|86810.3|863
1628733300000|2021-08-12 01:55:00|86869.4|86819.4|86883.6|86833.6|86896.1|86846.1|86868.2|86818.2|747
1628733600000|2021-08-12 02:00:00|86883.9|86833.9|86889.1|86839.1|86892.2|86842.2|86882.5|86832.5|761
1628733900000|2021-08-12 02:05:00|86889.2|86839.2|86900.7|86850.7|86903.7|86853.7|86886.6|86836.6|748
1628734200000|2021-08-12 02:10:00|86901.2|86851.2|86886.3|86836.3|86915.2|86865.2|86881.8|86831.8|800
1628734500000|2021-08-12 02:15:00|86886.2|86836.2|86885.1|86835.1|86893.7|86843.7|86876.2|86826.2|817
1628734800000|2021-08-12 02:20:00|86885.3|86835.3|86883.6|86833.6|86887.8|86837.8|86878.7|86828.7|543
1628735100000|2021-08-12 02:25:00|86883.7|86833.7|86893.7|86843.7|86893.7|86843.7|86875.4|86825.4|509
1628735400000|2021-08-12 02:30:00|86894|86844|86881.8|86831.8|86896.8|86846.8|86881.3|86831.3|511
1628735700000|2021-08-12 02:35:00|86882|86832|86877|86827|86885.9|86835.9|86874.3|86824.3|456
1628736000000|2021-08-12 02:40:00|86876.8|86826.8|86886.5|86836.5|86887.5|86837.5|86873.6|86823.6|444
1628736300000|2021-08-12 02:45:00|86886.7|86836.7|86881.2|86831.2|86887.7|86837.7|86878|86828|406
1628736600000|2021-08-12 02:50:00|86881.1|86831.1|86888.4|86838.4|86889.2|86839.2|86879|86829|374
1628736900000|2021-08-12 02:55:00|86888.6|86838.6|86895.2|86845.2|86920.7|86870.7|86881.3|86831.3|883
1628737200000|2021-08-12 03:00:00|86894.9|86844.9|86878.1|86828.1|86895|86845|86823.3|86773.3|1290
1628737500000|2021-08-12 03:05:00|86877.9|86827.9|86863.1|86813.1|86918.2|86868.2|86845.5|86795.5|985
1628737800000|2021-08-12 03:10:00|86862.4|86812.4|86876.9|86826.9|86902.3|86864.5|86824.8|86774.8|1043
1628738100000|2021-08-12 03:15:00|86877|86827|86875|86825|86894.2|86844.2|86843.2|86793.2|1041
1628738400000|2021-08-12 03:20:00|86874.1|86824.1|86870.8|86820.8|86886.3|86836.3|86870.6|86820.6|713
1628738700000|2021-08-12 03:25:00|86870.7|86820.7|86879.3|86829.3|86883.4|86833.4|86862.8|86812.8|754
1628739000000|2021-08-12 03:30:00|86879|86829|86860.6|86810.6|86880.1|86830.1|86855.7|86805.7|820
1628739300000|2021-08-12 03:35:00|86860.1|86810.1|86848.5|86798.5|86860.1|86810.1|86843.3|86793.3|556
1628739600000|2021-08-12 03:40:00|86848.4|86798.4|86852.7|86802.7|86853.5|86803.5|86845.5|86795.5|476
1628739900000|2021-08-12 03:45:00|86852.6|86802.6|86848|86798|86854.8|86804.8|86845.3|86795.3|492
1628740200000|2021-08-12 03:50:00|86848.3|86798.3|86823.8|86773.8|86849.3|86799.3|86812.1|86762.1|545
1628740500000|2021-08-12 03:55:00|86824.5|86774.5|86811.8|86761.8|86830.9|86780.9|86802.4|86752.4|645
1628740800000|2021-08-12 04:00:00|86812.7|86762.7|86864.7|86814.7|86867.8|86817.8|86810.4|86760.4|735
1628741100000|2021-08-12 04:05:00|86864.3|86814.3|86846.9|86796.9|86871.8|86821.8|86832|86782|787
1628741400000|2021-08-12 04:10:00|86847|86797|86795.4|86745.4|86853.8|86803.8|86790.6|86740.6|745
1628741700000|2021-08-12 04:15:00|86793.9|86743.9|86797.3|86747.3|86820.9|86770.9|86785.5|86735.5|691
1628742000000|2021-08-12 04:20:00|86797.5|86747.5|86849.1|86799.1|86850.5|86800.5|86789.9|86739.9|615
1628742300000|2021-08-12 04:25:00|86848.3|86798.3|86834.6|86784.6|86859.9|86809.9|86832.1|86782.1|714
1628742600000|2021-08-12 04:30:00|86834.9|86784.9|86795.6|86745.6|86847.2|86797.2|86789.9|86739.9|838
1628742900000|2021-08-12 04:35:00|86793.9|86743.9|86812.1|86762.1|86822.1|86772.1|86786.8|86736.8|1025
1628743200000|2021-08-12 04:40:00|86812.4|86762.4|86811.6|86761.6|86838.9|86788.9|86798.4|86748.4|676
1628743500000|2021-08-12 04:45:00|86811.7|86761.7|86811.2|86761.2|86813.3|86763.3|86802.2|86752.2|409
1628743800000|2021-08-12 04:50:00|86811.7|86761.7|86813.8|86763.8|86817.4|86767.4|86811.2|86761.2|457
1628744100000|2021-08-12 04:55:00|86813.9|86763.9|86837.4|86787.4|86841.6|86791.6|86812.1|86762.1|733
1628744400000|2021-08-12 05:00:00|86837.3|86787.3|86830.8|86780.8|86839.6|86789.6|86826.1|86776.1|1149
1628744700000|2021-08-12 05:05:00|86830.9|86780.9|86827.9|86777.9|86834.5|86784.5|86827.3|86777.3|1052
1628745000000|2021-08-12 05:10:00|86828.1|86778.1|86827.2|86777.2|86834|86784|86824.3|86774.3|1162
1628745300000|2021-08-12 05:15:00|86826.9|86776.9|86817.1|86767.1|86832.4|86782.4|86815.5|86765.5|1363
1628745600000|2021-08-12 05:20:00|86817.2|86767.2|86798|86748|86818.2|86768.2|86793.4|86743.4|773
1628745900000|2021-08-12 05:25:00|86797.5|86747.5|86797.7|86747.7|86800.4|86750.4|86792|86742|513
1628746200000|2021-08-12 05:30:00|86798.5|86748.5|86784.8|86734.8|86799.3|86749.3|86783.2|86733.2|746
1628746500000|2021-08-12 05:35:00|86784.7|86734.7|86786.2|86736.2|86795.4|86745.4|86784.7|86734.7|840
1628746800000|2021-08-12 05:40:00|86785.6|86735.6|86772.1|86722.1|86787.7|86737.7|86767.2|86717.2|981
1628747100000|2021-08-12 05:45:00|86772.8|86722.8|86782.1|86732.1|86783.6|86733.6|86771.5|86721.5|741
1628747400000|2021-08-12 05:50:00|86780.9|86730.9|86784.9|86734.9|86787.7|86737.7|86779.8|86729.8|664
1628747700000|2021-08-12 05:55:00|86784.6|86734.6|86814.4|86764.4|86817.1|86767.1|86783.2|86733.2|942
1628748000000|2021-08-12 06:00:00|86814.1|86764.1|86812.7|86762.7|86824.7|86774.7|86791|86741|1091
1628748300000|2021-08-12 06:05:00|86812.6|86762.6|86844|86794|86850|86800|86796.3|86746.3|1173
1628748600000|2021-08-12 06:10:00|86843.9|86793.9|86844.1|86794.1|86852.4|86814.8|86828.2|86790.4|1001
1628748900000|2021-08-12 06:15:00|86843.3|86793.3|86895.9|86845.9|86898.9|86848.9|86834.1|86793.2|1289
1628749200000|2021-08-12 06:20:00|86896.2|86846.2|86889.3|86839.3|86905.1|86867.4|86874.4|86835.1|1233
1628749500000|2021-08-12 06:25:00|86889.4|86839.4|86909.1|86859.1|86913.1|86875.3|86881.4|86839.2|1228
1628749800000|2021-08-12 06:30:00|86908.7|86858.7|86883.7|86858.7|86908.7|86876.3|86870.4|86833.1|1185
1628750100000|2021-08-12 06:35:00|86883|86858|86917.9|86892.9|86918.1|86893.1|86870.9|86840.5|1191
1628750400000|2021-08-12 06:40:00|86918|86893|86918.4|86893.4|86924.6|86897.5|86910.3|86874.3|1259
1628750700000|2021-08-12 06:45:00|86918.5|86893.5|86915.4|86890.4|86928.7|86903.7|86907.5|86873.5|1015
1628751000000|2021-08-12 06:50:00|86915.7|86890.7|86917.6|86892.6|86932.6|86895|86911.8|86874.1|1118
1628751300000|2021-08-12 06:55:00|86917.5|86892.5|86919.8|86894.8|86926.3|86901.3|86910.3|86885.3|1227
1628751600000|2021-08-12 07:00:00|86919.1|86894.1|86885.1|86860.1|86936.9|86911.9|86884.8|86847.8|1512
1628751900000|2021-08-12 07:05:00|86885|86860|86885.5|86860.5|86910.3|86877.2|86871|86846|1461
1628752200000|2021-08-12 07:10:00|86885.4|86860.4|86882.1|86857.1|86911.6|86878.5|86866.7|86820.9|1435
1628752500000|2021-08-12 07:15:00|86882.2|86857.2|86875.5|86825.5|86902|86869.5|86865.6|86825.5|1081
1628752800000|2021-08-12 07:20:00|86875.1|86825.1|86913.2|86863.2|86913.2|86872|86852.2|86813.7|1261
1628753100000|2021-08-12 07:25:00|86913.3|86863.3|86894|86869|86913.3|86887.7|86887.8|86850.6|1302
1628753400000|2021-08-12 07:30:00|86894.2|86869.2|86871|86821|86910|86873.1|86855.8|86814|1378
1628753700000|2021-08-12 07:35:00|86871.3|86821.3|86823.2|86773.2|86879.3|86841.9|86802.4|86763.6|1198
1628754000000|2021-08-12 07:40:00|86823.6|86773.6|86803.2|86778.2|86827.4|86788.8|86800.6|86763|1165
1628754300000|2021-08-12 07:45:00|86803.3|86778.3|86781.8|86731.8|86824.7|86787.2|86753|86715.5|1261
1628754600000|2021-08-12 07:50:00|86782|86732|86728.7|86678.7|86788.5|86752.8|86712.8|86673.9|1160
1628754900000|2021-08-12 07:55:00|86728.6|86678.6|86670.8|86645.8|86728.8|86693.3|86659.3|86622.8|1343
1628755200000|2021-08-12 08:00:00|86671.7|86646.7|86705.6|86680.6|86714.8|86689.3|86670.3|86635.5|1270
1628755500000|2021-08-12 08:05:00|86705.5|86680.5|86696.5|86671.5|86716.9|86691.9|86692.1|86665.1|1058
1628755800000|2021-08-12 08:10:00|86696.6|86671.6|86722.9|86697.9|86727|86698.3|86668|86643|1145
1628756100000|2021-08-12 08:15:00|86722.5|86697.5|86691.4|86666.4|86736.1|86698.8|86690.4|86665.4|890
1628756400000|2021-08-12 08:20:00|86691|86666|86732.9|86682.9|86736.4|86697|86686.4|86661.4|1031
1628756700000|2021-08-12 08:25:00|86733|86683|86733.7|86708.7|86763.5|86723.1|86719.8|86682.8|1194
1628757000000|2021-08-12 08:30:00|86733.8|86708.8|86719|86694|86753.4|86716.3|86718.7|86681.6|1042
1628757300000|2021-08-12 08:35:00|86718.8|86693.8|86671.5|86646.5|86743|86701.6|86671.2|86632.7|1172
1628757600000|2021-08-12 08:40:00|86671.8|86646.8|86659.7|86609.7|86699.5|86663.7|86645.6|86608.1|1362
1628757900000|2021-08-12 08:45:00|86659.8|86609.8|86643.1|86618.1|86666.8|86627.9|86624.9|86599.9|1151
1628758200000|2021-08-12 08:50:00|86643|86618|86638|86613|86661.4|86626.1|86626.4|86601.4|962
1628758500000|2021-08-12 08:55:00|86637.8|86612.8|86639.5|86614.5|86659.4|86622.1|86627.7|86601.5|1122
1628758800000|2021-08-12 09:00:00|86638.4|86613.4|86650.3|86625.3|86657.6|86632.6|86636.7|86599.1|1092
1628759100000|2021-08-12 09:05:00|86650.4|86625.4|86660.4|86635.4|86667.7|86638.4|86630.3|86595.2|1046
1628759400000|2021-08-12 09:10:00|86660.1|86635.1|86674.2|86624.2|86676.4|86639.1|86646.8|86609.9|1013
1628759700000|2021-08-12 09:15:00|86674.1|86624.1|86663.1|86638.1|86690.4|86657.9|86646.8|86615.4|951
1628760000000|2021-08-12 09:20:00|86662.5|86637.5|86658.2|86633.2|86669.9|86644.9|86652.8|86627.8|951
1628760300000|2021-08-12 09:25:00|86658|86633|86665.9|86640.9|86683.8|86646.2|86652.8|86627.8|771
1628760600000|2021-08-12 09:30:00|86666.1|86641.1|86639.5|86614.5|86668|86643|86633.8|86608.8|961
1628760900000|2021-08-12 09:35:00|86640.4|86615.4|86638.1|86613.1|86650.6|86622.2|86632.7|86599.6|740
1628761200000|2021-08-12 09:40:00|86638.5|86613.5|86648.4|86623.4|86648.8|86623.8|86632.3|86607.3|1010
1628761500000|2021-08-12 09:45:00|86648.6|86623.6|86661.4|86636.4|86673.1|86648.1|86648.2|86623.2|1036
1628761800000|2021-08-12 09:50:00|86661|86636|86667.9|86642.9|86677.2|86652.2|86656.8|86631.8|928
1628762100000|2021-08-12 09:55:00|86667.8|86642.8|86620.6|86595.6|86685.4|86649.3|86620.1|86581.9|1144
1628762400000|2021-08-12 10:00:00|86620.5|86595.5|86639.8|86614.8|86678.2|86637.2|86619.8|86580.8|1109
1628762700000|2021-08-12 10:05:00|86640|86615|86637.5|86612.5|86645.2|86620.2|86627.4|86602.4|910
1628763000000|2021-08-12 10:10:00|86637.3|86612.3|86628.1|86578.1|86646.2|86621.2|86608.8|86571.6|1119
1628763300000|2021-08-12 10:15:00|86627.6|86577.6|86645.1|86620.1|86652.3|86622.1|86612.7|86576.1|941
1628763600000|2021-08-12 10:20:00|86644.9|86619.9|86674.3|86649.3|86687.6|86650.6|86637.4|86601.8|1174
1628763900000|2021-08-12 10:25:00|86675|86650|86682.2|86657.2|86716.2|86675.6|86673.1|86642|979
1628764200000|2021-08-12 10:30:00|86682.5|86657.5|86682.4|86657.4|86711.6|86671.8|86680|86643.2|878
1628764500000|2021-08-12 10:35:00|86682.8|86657.8|86687.6|86662.6|86714.3|86670.3|86680.6|86642.9|933
1628764800000|2021-08-12 10:40:00|86687.4|86662.4|86697.6|86647.6|86703.5|86672.7|86678.3|86639.9|931
1628765100000|2021-08-12 10:45:00|86697.4|86647.4|86696.5|86646.5|86703|86666.6|86666.4|86631.7|1056
1628765400000|2021-08-12 10:50:00|86696.6|86646.6|86685.9|86660.9|86704.7|86670.6|86681.6|86645.8|1038
1628765700000|2021-08-12 10:55:00|86685.6|86660.6|86679.4|86654.4|86692.6|86661.7|86676.5|86642.2|1004
1628766000000|2021-08-12 11:00:00|86679.2|86654.2|86683.6|86658.6|86694.4|86659.8|86655.2|86630.2|918
1628766300000|2021-08-12 11:05:00|86684.9|86659.9|86725|86700|86730.5|86705.5|86683|86658|1133
1628766600000|2021-08-12 11:10:00|86724.6|86699.6|86750.5|86700.5|86757.2|86719.2|86712.3|86687.3|984
1628766900000|2021-08-12 11:15:00|86750.6|86700.6|86712.4|86687.4|86752.9|86712.4|86710|86685|1013
1628767200000|2021-08-12 11:20:00|86712.1|86687.1|86705.3|86680.3|86720.5|86695.5|86699.9|86674.9|886
1628767500000|2021-08-12 11:25:00|86705.6|86680.6|86723.5|86673.5|86726.3|86687.8|86691.2|86653.9|1094
1628767800000|2021-08-12 11:30:00|86723.4|86673.4|86723.9|86698.9|86741.3|86716.3|86711.5|86673.4|1095
1628768100000|2021-08-12 11:35:00|86723.5|86698.5|86749.7|86724.7|86751.8|86726.8|86717.3|86692.3|1059
1628768400000|2021-08-12 11:40:00|86748.9|86723.9|86772.6|86747.6|86776|86751|86744.3|86716.1|884
1628768700000|2021-08-12 11:45:00|86772.7|86747.7|86782.5|86757.5|86803|86778|86769.9|86744.9|996
1628769000000|2021-08-12 11:50:00|86783.1|86758.1|86806.2|86781.2|86808.5|86783.5|86778.6|86753.6|877
1628769300000|2021-08-12 11:55:00|86806.4|86781.4|86791.6|86766.6|86806.5|86781.5|86773|86748|1133
1628769600000|2021-08-12 12:00:00|86792.3|86767.3|86771|86746|86802.9|86777.9|86768.9|86736|1090
1628769900000|2021-08-12 12:05:00|86770.8|86745.8|86793.7|86768.7|86794.2|86769.2|86768.6|86735|829
1628770200000|2021-08-12 12:10:00|86793.8|86768.8|86807.9|86782.9|86825.9|86787.5|86793.5|86768.5|886
1628770500000|2021-08-12 12:15:00|86808.3|86783.3|86803.5|86778.5|86809.2|86784.2|86796|86771|804
1628770800000|2021-08-12 12:20:00|86803.3|86778.3|86804.5|86779.5|86844.2|86819.2|86802.4|86777.4|1204
1628771100000|2021-08-12 12:25:00|86804.6|86779.6|86808.5|86704.5|86833.2|86808.2|86788|86703.1|1131
1628771400000|2021-08-12 12:30:00|86801.8|86713.8|86833.9|86808.9|86878.5|86829.3|86800.8|86696.8|1843
1628771700000|2021-08-12 12:35:00|86833.5|86808.5|86819.3|86794.3|86844.9|86819.9|86790.9|86765.9|1608
1628772000000|2021-08-12 12:40:00|86819.5|86794.5|86892.5|86867.5|86900.4|86875.4|86817.3|86785.8|1629
1628772300000|2021-08-12 12:45:00|86893.7|86868.7|86850.7|86825.7|86900.8|86874.9|86846.4|86819.5|1469
1628772600000|2021-08-12 12:50:00|86851|86826|86821.9|86796.9|86851.2|86826.2|86813.3|86784.4|1269
1628772900000|2021-08-12 12:55:00|86823.2|86798.2|86824.1|86799.1|86843.7|86818.7|86817.3|86792.3|1356
1628773200000|2021-08-12 13:00:00|86824|86799|86837.3|86812.3|86848.2|86823.2|86821.6|86794.3|1304
1628773500000|2021-08-12 13:05:00|86837.4|86812.4|86843.2|86818.2|86851.5|86826.5|86827.6|86802.6|1372
1628773800000|2021-08-12 13:10:00|86843.5|86818.5|86889|86864|86911.5|86880.2|86830.3|86795.1|1500
1628774100000|2021-08-12 13:15:00|86889.3|86864.3|86896.3|86871.3|86896.9|86871.9|86882.1|86857.1|1295
1628774400000|2021-08-12 13:20:00|86895.4|86870.4|86898.8|86873.8|86900.9|86875.9|86880.3|86855.3|1170
1628774700000|2021-08-12 13:25:00|86898.6|86873.6|86885.4|86860.4|86899.6|86874.6|86879|86854|1127
1628775000000|2021-08-12 13:30:00|86885.1|86860.1|86918.6|86893.6|86930.4|86905.4|86873.9|86848.9|1584
1628775300000|2021-08-12 13:35:00|86915.1|86890.1|86928.9|86903.9|86963.3|86938.3|86902.6|86873.2|1598
1628775600000|2021-08-12 13:40:00|86930.1|86905.1|86935.9|86910.9|86958.6|86933.6|86913.3|86877.2|1419
1628775900000|2021-08-12 13:45:00|86936|86911|86926.3|86901.3|86943.9|86918.9|86923.1|86898.1|1302
1628776200000|2021-08-12 13:50:00|86926.2|86901.2|86966.9|86941.9|86968|86943|86918.6|86893.6|1360
1628776500000|2021-08-12 13:55:00|86967.1|86942.1|86919.1|86894.1|86972.3|86947.3|86907|86882|1599
1628776800000|2021-08-12 14:00:00|86916.2|86891.2|86923.6|86898.6|86940.1|86915.1|86910.7|86885.7|1422
1628777100000|2021-08-12 14:05:00|86923.8|86898.8|86915.8|86890.8|86942.3|86917.2|86908.3|86883.3|1401
1628777400000|2021-08-12 14:10:00|86915.9|86890.9|86926.5|86901.5|86944.1|86919.1|86915.5|86890.5|1304
1628777700000|2021-08-12 14:15:00|86924.9|86899.9|86937.8|86912.8|86944|86919|86924.6|86899.6|1166
1628778000000|2021-08-12 14:20:00|86938.1|86913.1|86898.4|86873.4|86945.1|86920.1|86891.6|86866.6|1303
1628778300000|2021-08-12 14:25:00|86898.3|86873.3|86907.7|86882.7|86913.1|86888.1|86890.5|86865.5|1165
1628778600000|2021-08-12 14:30:00|86907.2|86882.2|86935.3|86910.3|86951.7|86926.7|86905.8|86880.8|1208
1628778900000|2021-08-12 14:35:00|86935.5|86910.5|86956.8|86931.8|86963.5|86938.5|86926.4|86901.4|1094
1628779200000|2021-08-12 14:40:00|86956.4|86931.4|86941.2|86916.2|86956.9|86931.9|86930.6|86905.6|1027
1628779500000|2021-08-12 14:45:00|86941.3|86916.3|86925.8|86900.8|86945.6|86920.6|86921.1|86884.6|950
1628779800000|2021-08-12 14:50:00|86925.9|86900.9|86916.2|86891.2|86930.3|86905.3|86907.9|86882.9|981
1628780100000|2021-08-12 14:55:00|86915.6|86890.6|86910|86885|86928|86903|86885.5|86860.5|1305
1628780400000|2021-08-12 15:00:00|86910.1|86885.1|86925|86900|86934.5|86909.5|86904.5|86871.4|1358
1628780700000|2021-08-12 15:05:00|86925.4|86900.4|86902|86877|86925.5|86900.5|86898.6|86873.6|1209
1628781000000|2021-08-12 15:10:00|86901.7|86876.7|86916.9|86891.9|86917.5|86892.5|86896.9|86871.9|1032
1628781300000|2021-08-12 15:15:00|86916.8|86891.8|86921.6|86896.6|86931.5|86906.5|86914.6|86889.6|1020
1628781600000|2021-08-12 15:20:00|86922.1|86897.1|86883|86858|86922.4|86897.4|86882.2|86857.2|992
1628781900000|2021-08-12 15:25:00|86883.6|86858.6|86866.4|86841.4|86887.6|86862.6|86856.2|86831.2|1145
1628782200000|2021-08-12 15:30:00|86865.6|86840.6|86878|86853|86880.3|86855.3|86860.9|86835.9|1039
1628782500000|2021-08-12 15:35:00|86877.6|86852.6|86876.7|86851.7|86889.1|86864.1|86875.3|86850.3|907
1628782800000|2021-08-12 15:40:00|86876.8|86851.8|86878.1|86853.1|86888.6|86863.6|86871.3|86846.3|1005
1628783100000|2021-08-12 15:45:00|86879.2|86854.2|86882.5|86857.5|86892.8|86867.8|86877.8|86852.8|917
1628783400000|2021-08-12 15:50:00|86881.2|86856.2|86888.6|86863.6|86889.3|86864.3|86866.6|86841.6|966
1628783700000|2021-08-12 15:55:00|86888.4|86863.4|86872.8|86847.8|86896.4|86871.4|86864|86839|1044
1628784000000|2021-08-12 16:00:00|86872.9|86847.9|86884.3|86834.3|86888.4|86848|86852.4|86815.7|1253
1628784300000|2021-08-12 16:05:00|86884.4|86834.4|86855.1|86830.1|86892.2|86842.2|86853|86823.2|1129
1628784600000|2021-08-12 16:10:00|86854.8|86829.8|86809.7|86784.7|86872.6|86831.3|86808|86777.4|1196
1628784900000|2021-08-12 16:15:00|86809.8|86784.8|86820.4|86795.4|86835.2|86800.2|86802.4|86766.6|971
1628785200000|2021-08-12 16:20:00|86820|86795|86827|86777|86832.6|86795.6|86797.3|86759|1109
1628785500000|2021-08-12 16:25:00|86827.1|86777.1|86802.4|86752.4|86827.3|86777.3|86784.4|86747.6|1129
1628785800000|2021-08-12 16:30:00|86803|86753|86811.6|86761.6|86811.6|86773.5|86782|86744.8|942
1628786100000|2021-08-12 16:35:00|86811|86761|86793.4|86768.4|86817.1|86780.1|86790.2|86753.1|967
1628786400000|2021-08-12 16:40:00|86793.3|86768.3|86809.7|86784.7|86818.1|86787.4|86791.5|86753.6|979
1628786700000|2021-08-12 16:45:00|86809.8|86784.8|86811.4|86786.4|86814|86789|86806.8|86781.8|696
1628787000000|2021-08-12 16:50:00|86811.5|86786.5|86818.5|86768.5|86819.7|86786.5|86795.6|86761.9|1074
1628787300000|2021-08-12 16:55:00|86818.4|86768.4|86867.5|86817.5|86867.5|86830.5|86803.8|86766.6|1064
1628787600000|2021-08-12 17:00:00|86867.4|86817.4|86867|86817|86880.7|86835.4|86854.9|86804.9|1444
1628787900000|2021-08-12 17:05:00|86866.8|86816.8|86865.5|86815.5|86873.8|86823.8|86863.2|86813.2|1386
1628788200000|2021-08-12 17:10:00|86865.6|86815.6|86865.1|86840.1|86879|86844.1|86857.2|86814.9|1105
1628788500000|2021-08-12 17:15:00|86865|86840|86883.4|86833.4|86886.5|86847.2|86859.9|86820.9|989
1628788800000|2021-08-12 17:20:00|86883.3|86833.3|86857.7|86832.7|86892.5|86853.9|86857.7|86824.1|996
1628789100000|2021-08-12 17:25:00|86857.6|86832.6|86860.1|86835.1|86883.3|86842.6|86856|86820.6|824
1628789400000|2021-08-12 17:30:00|86860.9|86835.9|86861|86811|86874.3|86836.4|86852.2|86807.2|874
1628789700000|2021-08-12 17:35:00|86861.6|86811.6|86837.4|86787.4|86865.5|86820.8|86823.5|86786.2|1064
1628790000000|2021-08-12 17:40:00|86837.5|86787.5|86838.6|86788.6|86841.4|86801|86820.3|86774|910
1628790300000|2021-08-12 17:45:00|86837.2|86787.2|86843|86793|86845.1|86807.6|86825.9|86784.2|833
1628790600000|2021-08-12 17:50:00|86843.2|86793.2|86818.7|86793.7|86848.8|86812|86817.8|86779.8|862
1628790900000|2021-08-12 17:55:00|86818.3|86793.3|86850.7|86825.7|86855|86826.3|86817.1|86783.9|1129
1628791200000|2021-08-12 18:00:00|86850.8|86825.8|86871.5|86846.5|86918.9|86875.1|86848.8|86816.5|1136
1628791500000|2021-08-12 18:05:00|86871.6|86846.6|86887.1|86837.1|86890.3|86852.2|86862.5|86824.4|749
1628791800000|2021-08-12 18:10:00|86887.2|86837.2|86878.3|86828.3|86887.2|86847.3|86862.6|86820.8|918
1628792100000|2021-08-12 18:15:00|86878.5|86828.5|86886.9|86836.9|86887.7|86851.1|86869.1|86827.1|854
1628792400000|2021-08-12 18:20:00|86887.1|86837.1|86885.1|86835.1|86890.6|86849.9|86873.6|86829|936
1628792700000|2021-08-12 18:25:00|86885.2|86835.2|86899.2|86849.2|86902|86862.3|86877.6|86834.8|870
1628793000000|2021-08-12 18:30:00|86899.3|86849.3|86898.2|86873.2|86914.5|86878.2|86892.6|86842.6|977
1628793300000|2021-08-12 18:35:00|86899.1|86874.1|86926.2|86876.2|86926.3|86876.4|86893|86857.4|825
1628793600000|2021-08-12 18:40:00|86926.1|86876.1|86909.6|86884.6|86935.3|86891.7|86908.2|86871.1|1030
1628793900000|2021-08-12 18:45:00|86909.2|86884.2|86925|86900|86934.8|86900.4|86907.8|86872|881
1628794200000|2021-08-12 18:50:00|86925.5|86900.5|86920|86895|86935.4|86900.6|86914.3|86881.4|864
1628794500000|2021-08-12 18:55:00|86920.4|86895.4|86930.8|86905.8|86944.7|86906.9|86908.6|86873.6|1046
1628794800000|2021-08-12 19:00:00|86931.1|86906.1|86933.1|86883.1|86940.7|86906.5|86912.4|86878.4|759
1628795100000|2021-08-12 19:05:00|86933.5|86883.5|86927.7|86877.7|86934|86896.7|86913.5|86876.7|800
1628795400000|2021-08-12 19:10:00|86928.2|86878.2|86909.7|86884.7|86930.7|86892.1|86908.4|86870.6|893
1628795700000|2021-08-12 19:15:00|86909.4|86884.4|86905.8|86855.8|86923.1|86885.8|86898.6|86850.8|944
1628796000000|2021-08-12 19:20:00|86907|86857|86904.9|86854.9|86907.8|86857.8|86901.6|86851.6|814
1628796300000|2021-08-12 19:25:00|86904.4|86854.4|86890.1|86865.1|86909.6|86869.9|86888.8|86851.1|811
1628796600000|2021-08-12 19:30:00|86890.2|86865.2|86897.7|86847.7|86907.7|86870.5|86883.1|86844.9|648
1628796900000|2021-08-12 19:35:00|86897.1|86847.1|86895|86845|86897.2|86857.1|86874.2|86835.8|708
1628797200000|2021-08-12 19:40:00|86894.8|86844.8|86902.6|86852.6|86904.7|86859.9|86878.6|86841.5|755
1628797500000|2021-08-12 19:45:00|86902.7|86852.7|86908.7|86858.7|86914.2|86868.8|86893.8|86851.7|853
1628797800000|2021-08-12 19:50:00|86908.8|86858.8|86911.5|86861.5|86915|86865|86908.3|86858.3|865
1628798100000|2021-08-12 19:55:00|86911.8|86861.8|86921.4|86871.4|86926.3|86878.7|86899.8|86856.9|1190
1628798400000|2021-08-12 20:00:00|86921.7|86871.7|86923.4|86873.4|86935.1|86886.3|86893.2|86843.2|979
1628798700000|2021-08-12 20:05:00|86924|86874|86913.1|86863.1|86925|86875|86911.8|86861.8|635
1628799000000|2021-08-12 20:10:00|86912.9|86862.9|86929.2|86879.2|86934.6|86884.6|86910.2|86860.2|797
1628799300000|2021-08-12 20:15:00|86930.4|86880.4|86927.2|86877.2|86933.7|86883.7|86918.9|86868.9|699
1628799600000|2021-08-12 20:20:00|86927.6|86877.6|86911.6|86861.6|86927.6|86877.6|86907.9|86857.9|948
1628799900000|2021-08-12 20:25:00|86910.8|86860.8|86916.5|86866.5|86928.4|86878.4|86890.4|86840.4|969
1628800200000|2021-08-12 20:30:00|86916.3|86866.3|86918.6|86868.6|86924.8|86874.8|86912.3|86862.3|1472
1628800500000|2021-08-12 20:35:00|86918.5|86868.5|86890.8|86840.8|86925.1|86875.1|86869.3|86819.3|1475
1628800800000|2021-08-12 20:40:00|86891.2|86841.2|86896.1|86846.1|86899.7|86849.7|86875.5|86810.7|1465
1628801100000|2021-08-12 20:45:00|86896.2|86846.2|86906|86856|86915|86865|86889.1|86839.1|1779
1628801400000|2021-08-12 20:50:00|86903.6|86853.6|86918.6|86868.6|86921.7|86871.7|86902.4|86852.4|2069
1628801700000|2021-08-12 20:55:00|86919|86869|86955.6|86856.5|86965.8|86871.1|86909|86825.3|1128
1628802000000|2021-08-12 21:00:00|86951.8|86847.8|86927.4|86823.4|86953.2|86849.2|86926.7|86822.7|64
1628802300000|2021-08-12 21:05:00|86935.7|86831.7|86931|86827|86957.6|86853.6|86912.9|86808.9|218
1628802600000|2021-08-12 21:10:00|86925.5|86821.5|86942.1|86838.1|86948.1|86844.1|86917.1|86813.1|259
1628802900000|2021-08-12 21:15:00|86941.4|86837.4|86932.7|86828.7|86953.8|86849.8|86910.3|86806.3|102
1628803200000|2021-08-12 21:20:00|86934.2|86830.2|86923.5|86819.5|86952.9|86848.9|86910.3|86806.3|157
1628803500000|2021-08-12 21:25:00|86923.1|86819.1|86942.5|86838.5|86950|86846|86914.3|86810.3|95
1628803800000|2021-08-12 21:30:00|86919.6|86815.6|86947.4|86843.4|86948.8|86844.8|86910.6|86806.6|151
1628804100000|2021-08-12 21:35:00|86925.7|86821.7|86919.4|86815.4|86942.5|86838.5|86914.5|86810.5|358
1628804400000|2021-08-12 21:40:00|86917.1|86813.1|86925.6|86821.6|86956.8|86852.8|86912.3|86808.3|515
1628804700000|2021-08-12 21:45:00|86925.7|86821.7|86929.7|86825.7|86941.8|86837.8|86902.3|86798.3|671
1628805000000|2021-08-12 21:50:00|86928.8|86824.8|86925.8|86821.8|86943.7|86839.7|86914.2|86810.2|789
1628805300000|2021-08-12 21:55:00|86927.8|86823.8|86934|86830|86951.7|86847.7|86911.3|86807.3|297
1628805600000|2021-08-12 22:00:00|86933.5|86829.5|86921|86817|86942.7|86838.7|86913.1|86809.1|1213
1628805900000|2021-08-12 22:05:00|86921.2|86817.2|86919|86815|86929.4|86825.4|86905.1|86801.1|824
1628806200000|2021-08-12 22:10:00|86918.9|86814.9|86921.2|86817.2|86926.9|86822.9|86905.5|86801.5|1898
1628806500000|2021-08-12 22:15:00|86919.1|86815.1|86946.1|86842.1|86955.1|86851.1|86912.1|86808.1|1493
1628806800000|2021-08-12 22:20:00|86943.1|86839.1|86940.9|86845.6|86953|86854.8|86934.7|86835.8|558
1628807100000|2021-08-12 22:25:00|86941|86846.4|86931.9|86845.2|86959.7|86857.2|86931.4|86833.1|296
1628807400000|2021-08-12 22:30:00|86936.7|86842.1|86929.5|86837.9|86942.7|86849|86921.6|86827.8|278
1628807700000|2021-08-12 22:35:00|86933|86835|86932.6|86839.3|86937.8|86850.3|86921.7|86825.6|275
1628808000000|2021-08-12 22:40:00|86927.5|86844.1|86926.8|86822.8|86934.2|86849.8|86913|86817.9|336
1628808300000|2021-08-12 22:45:00|86925.3|86821.5|86914.9|86823.1|86930.6|86843.2|86912.5|86818.6|344
1628808600000|2021-08-12 22:50:00|86915.2|86825.6|86917.5|86825.7|86925.2|86837.8|86905.9|86812.3|326
1628808900000|2021-08-12 22:55:00|86911.6|86833.3|86907.3|86829.2|86923.7|86845.4|86895.4|86810.9|368
1628809200000|2021-08-12 23:00:00|86909|86829.8|86877.8|86827.8|86909.5|86855.5|86874.4|86824.4|787
1628809500000|2021-08-12 23:05:00|86877.4|86827.4|86867.4|86817.4|86877.7|86827.7|86862.6|86812.6|455
1628809800000|2021-08-12 23:10:00|86867.7|86817.7|86865|86815|86873.8|86823.8|86863|86813|589
1628810100000|2021-08-12 23:15:00|86869.8|86819.8|86867.7|86817.7|86873.8|86823.8|86862.1|86812.1|520
1628810400000|2021-08-12 23:20:00|86867.5|86817.5|86872.3|86822.3|86876.3|86826.3|86862.9|86812.9|895
1628810700000|2021-08-12 23:25:00|86870.9|86820.9|86864.2|86814.2|86874.1|86824.1|86862.4|86812.4|406
1628811000000|2021-08-12 23:30:00|86864.3|86814.3|86885|86835|86891.9|86841.9|86864.3|86814.3|570
1628811300000|2021-08-12 23:35:00|86885.6|86835.6|86881.9|86831.9|86892.6|86842.6|86877.8|86827.8|577
1628811600000|2021-08-12 23:40:00|86882|86832|86887.8|86837.8|86889.5|86839.5|86879.5|86829.5|485
1628811900000|2021-08-12 23:45:00|86887.5|86837.5|86886.4|86836.4|86892.2|86842.2|86884.4|86834.4|594
1628812200000|2021-08-12 23:50:00|86886.3|86836.3|86886.2|86836.2|86890.9|86840.9|86879|86829|606
1628812500000|2021-08-12 23:55:00|86886.1|86836.1|86891.4|86841.4|86892.3|86842.3|86878.6|86828.6|641
1628812800000|2021-08-13 00:00:00|86890|86840|86877.7|86827.7|86892.1|86842.1|86875.8|86825.8|1068
1628813100000|2021-08-13 00:05:00|86878.6|86828.6|86884.7|86834.7|86888.6|86838.6|86875.7|86825.7|1416
1628813400000|2021-08-13 00:10:00|86886.1|86836.1|86883.4|86833.4|86901.2|86851.2|86875.2|86825.2|1925
1628813700000|2021-08-13 00:15:00|86884.1|86834.1|86882.6|86832.6|86888.3|86838.3|86876.7|86826.7|1619
1628814000000|2021-08-13 00:20:00|86883.5|86833.5|86882|86832|86886.8|86836.8|86876.6|86826.6|1844
1628814300000|2021-08-13 00:25:00|86881.1|86831.1|86880.6|86830.6|86884.2|86834.2|86876.7|86826.7|956
1628814600000|2021-08-13 00:30:00|86880.9|86830.9|86876|86826|86885.8|86835.8|86874.4|86824.4|1611
1628814900000|2021-08-13 00:35:00|86875.7|86825.7|86878.5|86828.5|86882.4|86832.4|86872.7|86822.7|1820
1628815200000|2021-08-13 00:40:00|86878.4|86828.4|86877.1|86827.1|86883.9|86833.9|86873.4|86823.4|1054
1628815500000|2021-08-13 00:45:00|86876.3|86826.3|86877.8|86827.8|86884.2|86834.2|86873.9|86823.9|1315
1628815800000|2021-08-13 00:50:00|86877.7|86827.7|86883.4|86833.4|86886|86836|86874.1|86824.1|1480
1628816100000|2021-08-13 00:55:00|86883.2|86833.2|86877.6|86827.6|86885.7|86835.7|86869.9|86819.9|1612
1628816400000|2021-08-13 01:00:00|86877.7|86827.7|86877.3|86827.3|86883|86833|86871.1|86821.1|1458
1628816700000|2021-08-13 01:05:00|86877.7|86827.7|86877|86827|86884.1|86834.1|86869.1|86819.1|759
1628817000000|2021-08-13 01:10:00|86876.7|86826.7|86884.8|86834.8|86887.3|86837.3|86869.9|86819.9|978
1628817300000|2021-08-13 01:15:00|86884.3|86834.3|86881.6|86831.6|86887.5|86837.5|86876.3|86826.3|810
1628817600000|2021-08-13 01:20:00|86880|86830|86891.5|86841.5|86896.5|86846.5|86878.9|86828.9|1786
1628817900000|2021-08-13 01:25:00|86891.1|86841.1|86878.6|86828.6|86895.3|86845.3|86877.3|86827.3|1204
1628818200000|2021-08-13 01:30:00|86877.9|86827.9|86859|86809|86878.8|86828.8|86857.8|86807.8|868
1628818500000|2021-08-13 01:35:00|86858.8|86808.8|86867.7|86817.7|86871.4|86821.4|86858.5|86808.5|851
1628818800000|2021-08-13 01:40:00|86867.4|86817.4|86857.3|86807.3|86867.5|86817.5|86855.5|86805.5|747
1628819100000|2021-08-13 01:45:00|86857.4|86807.4|86858.4|86808.4|86862.1|86812.1|86833.4|86783.4|1015
1628819400000|2021-08-13 01:50:00|86858.3|86808.3|86864.9|86814.9|86871.1|86821.1|86857.4|86807.4|783
1628819700000|2021-08-13 01:55:00|86865.7|86815.7|86863.3|86813.3|86870.3|86820.3|86862.5|86812.5|564
1628820000000|2021-08-13 02:00:00|86863|86813|86865.1|86815.1|86866.1|86816.1|86861.6|86811.6|501
1628820300000|2021-08-13 02:05:00|86864.9|86814.9|86863.6|86813.6|86868.1|86818.1|86862.4|86812.4|493
1628820600000|2021-08-13 02:10:00|86863.7|86813.7|86860.6|86810.6|86865.1|86815.1|86859.2|86809.2|449
1628820900000|2021-08-13 02:15:00|86860.2|86810.2|86854.6|86804.6|86864.1|86814.1|86849.3|86799.3|487
1628821200000|2021-08-13 02:20:00|86854|86804|86843.6|86793.6|86857.7|86807.7|86843.6|86793.6|387
1628821500000|2021-08-13 02:25:00|86844.3|86794.3|86853.5|86803.5|86857.5|86807.5|86843.3|86793.3|571
1628821800000|2021-08-13 02:30:00|86855.2|86805.2|86867.4|86817.4|86867.9|86817.9|86853.8|86803.8|516
1628822100000|2021-08-13 02:35:00|86866.9|86816.9|86844|86794|86867.5|86817.5|86832.9|86782.9|844
1628822400000|2021-08-13 02:40:00|86843.3|86793.3|86868.2|86818.2|86868.4|86818.4|86842.4|86792.4|1006
1628822700000|2021-08-13 02:45:00|86868.7|86818.7|86887.8|86837.8|86897.6|86847.6|86861.5|86811.5|721
1628823000000|2021-08-13 02:50:00|86887.6|86837.6|86890.7|86840.7|86894.5|86846.7|86871.6|86828.9|677
1628823300000|2021-08-13 02:55:00|86890.5|86840.5|86888.2|86838.2|86894.7|86844.7|86882.3|86832.3|850
1628823600000|2021-08-13 03:00:00|86888.3|86838.3|86880.4|86830.4|86895.5|86845.5|86876.5|86826.5|602
1628823900000|2021-08-13 03:05:00|86879.9|86829.9|86859.7|86809.7|86880.3|86830.3|86854.8|86804.8|545
1628824200000|2021-08-13 03:10:00|86858.4|86808.4|86860.3|86810.3|86868.2|86818.2|86856.1|86806.1|385
1628824500000|2021-08-13 03:15:00|86860.8|86810.8|86869.4|86819.4|86871.5|86821.5|86836.8|86786.8|845
1628824800000|2021-08-13 03:20:00|86869.5|86819.5|86866.9|86816.9|86876.6|86826.6|86862.3|86812.3|710
1628825100000|2021-08-13 03:25:00|86866.6|86816.6|86875|86825|86878.1|86828.1|86864.9|86814.9|632
1628825400000|2021-08-13 03:30:00|86874.3|86824.3|86869.2|86819.2|86876.6|86826.6|86866.3|86816.3|614
1628825700000|2021-08-13 03:35:00|86868.8|86818.8|86866.4|86816.4|86869.7|86819.7|86858.7|86808.7|397
1628826000000|2021-08-13 03:40:00|86866.5|86816.5|86856.1|86806.1|86868.2|86818.2|86855.4|86805.4|394
1628826300000|2021-08-13 03:45:00|86856|86806|86851.4|86801.4|86861.8|86811.8|86851.3|86801.3|460
1628826600000|2021-08-13 03:50:00|86851.7|86801.7|86850.2|86800.2|86856.7|86806.7|86848.1|86798.1|532
1628826900000|2021-08-13 03:55:00|86850.1|86800.1|86859.2|86809.2|86862.8|86812.8|86850.1|86800.1|626
1628827200000|2021-08-13 04:00:00|86860.1|86810.1|86852.3|86802.3|86860.1|86810.1|86850.2|86800.2|427
1628827500000|2021-08-13 04:05:00|86851.4|86801.4|86857.3|86807.3|86859.9|86809.9|86847.6|86797.6|459
1628827800000|2021-08-13 04:10:00|86856.7|86806.7|86860.8|86810.8|86876.3|86826.3|86852|86802|554
1628828100000|2021-08-13 04:15:00|86861.3|86811.3|86859.5|86809.5|86872.1|86825.3|86846.6|86804.9|642
1628828400000|2021-08-13 04:20:00|86859.8|86809.8|86868.8|86818.8|86875.8|86831.7|86846.5|86808.9|826
1628828700000|2021-08-13 04:25:00|86868.6|86818.6|86869.6|86819.6|86877.3|86827.3|86848.9|86810.2|657
1628829000000|2021-08-13 04:30:00|86871.4|86821.4|86885.3|86835.3|86889|86839|86861.9|86811.9|616
1628829300000|2021-08-13 04:35:00|86885.4|86835.4|86884.6|86834.6|86888.6|86838.6|86881.1|86831.1|346
1628829600000|2021-08-13 04:40:00|86885.1|86835.1|86883.6|86833.6|86886.7|86836.7|86880.2|86830.2|354
1628829900000|2021-08-13 04:45:00|86883.3|86833.3|86881.7|86831.7|86888|86838|86879.8|86829.8|471
1628830200000|2021-08-13 04:50:00|86882.2|86832.2|86878|86828|86888.6|86838.6|86876.9|86826.9|497
1628830500000|2021-08-13 04:55:00|86878.5|86828.5|86895.9|86845.9|86902.2|86852.2|86860.9|86810.9|637
1628830800000|2021-08-13 05:00:00|86895.1|86845.1|86890.5|86840.5|86912.4|86862.4|86837.5|86787.5|1312
1628831100000|2021-08-13 05:05:00|86889.7|86839.7|86867.3|86817.3|86900.1|86850.1|86850.4|86812.9|967
1628831400000|2021-08-13 05:10:00|86867.6|86817.6|86900.8|86850.8|86904.5|86854.5|86843.1|86793.1|824
1628831700000|2021-08-13 05:15:00|86900.4|86850.4|86902.2|86852.2|86919.2|86869.2|86896.9|86846.9|801
1628832000000|2021-08-13 05:20:00|86902.3|86852.3|86898|86848|86908.6|86858.6|86895|86845|618
1628832300000|2021-08-13 05:25:00|86898.4|86848.4|86901.2|86851.2|86904.2|86854.2|86896.6|86846.6|685
1628832600000|2021-08-13 05:30:00|86901.5|86851.5|86903.9|86853.9|86907.7|86857.7|86897.3|86847.3|662
1628832900000|2021-08-13 05:35:00|86901.8|86851.8|86899.3|86849.3|86903|86853|86893.9|86843.9|692
1628833200000|2021-08-13 05:40:00|86898.2|86848.2|86892.9|86842.9|86900.1|86850.1|86890.5|86840.5|954
1628833500000|2021-08-13 05:45:00|86893.4|86843.4|86900.7|86850.7|86911.4|86861.4|86888.5|86838.5|714
1628833800000|2021-08-13 05:50:00|86900.6|86850.6|86900.4|86850.4|86902.6|86852.6|86891.8|86841.8|616
1628834100000|2021-08-13 05:55:00|86900.7|86850.7|86914.7|86864.7|86921.5|86871.5|86893.5|86843.5|991
1628834400000|2021-08-13 06:00:00|86914.6|86864.6|86929.1|86879.1|86942.4|86901.6|86913.3|86864.6|625
1628834700000|2021-08-13 06:05:00|86929.2|86879.2|86954.5|86904.5|86967.3|86923.6|86909.4|86871|774
1628835000000|2021-08-13 06:10:00|86954|86904|86954.1|86904.1|86956.2|86919.4|86932.4|86894|686
1628835300000|2021-08-13 06:15:00|86942.1|86917.1|86945.1|86895.1|86960.2|86922.8|86930.8|86891.2|850
1628835600000|2021-08-13 06:20:00|86945|86895|86925.1|86875.1|86951.3|86901.3|86905.9|86863.4|937
1628835900000|2021-08-13 06:25:00|86925.4|86875.4|86915.4|86865.4|86925.4|86885.6|86904.9|86860.2|852
1628836200000|2021-08-13 06:30:00|86914.1|86864.1|86930.7|86880.7|86934.4|86892.5|86900.6|86862.4|855
1628836500000|2021-08-13 06:35:00|86930.8|86880.8|86936.1|86911.1|86958|86916.8|86914.2|86876.6|968
1628836800000|2021-08-13 06:40:00|86936.2|86911.2|86934.2|86909.2|86956.6|86917.9|86931.6|86894.8|649
1628837100000|2021-08-13 06:45:00|86933.2|86908.2|86944.1|86919.1|86957.8|86921.1|86931.8|86893.4|958
1628837400000|2021-08-13 06:50:00|86943.3|86918.3|86980.3|86930.3|86982.4|86936.5|86941.5|86903.7|980
1628837700000|2021-08-13 06:55:00|86980.5|86930.5|86982.6|86957.6|87003.9|86967.8|86968.7|86927.6|1119
1628838000000|2021-08-13 07:00:00|86982.4|86957.4|86948.2|86923.2|86994.3|86962|86945.7|86920.7|1464
1628838300000|2021-08-13 07:05:00|86948.6|86923.6|86908.3|86883.3|86949.5|86923.6|86894.8|86869.8|1284
1628838600000|2021-08-13 07:10:00|86908.4|86883.4|86895.2|86870.2|86919|86890.2|86885.8|86860.8|1070
1628838900000|2021-08-13 07:15:00|86895.4|86870.4|86920.9|86895.9|86932.4|86907.4|86894.9|86869.9|961
1628839200000|2021-08-13 07:20:00|86920.8|86895.8|86881.8|86856.8|86926.6|86897.7|86881.8|86854.2|999
1628839500000|2021-08-13 07:25:00|86882.7|86857.7|86954.5|86904.5|86962|86904.5|86873.2|86839|1138
1628839800000|2021-08-13 07:30:00|86956.9|86906.9|86882.8|86832.8|86959.3|86909.3|86869.5|86831|1345
1628840100000|2021-08-13 07:35:00|86882.7|86832.7|86891.6|86841.6|86895.7|86858.9|86872.1|86832.7|871
1628840400000|2021-08-13 07:40:00|86891.8|86841.8|86897.2|86847.2|86900.2|86864.7|86871.2|86832.1|933
1628840700000|2021-08-13 07:45:00|86897.7|86847.7|86881|86831|86898.2|86854.9|86860.1|86825.8|855
1628841000000|2021-08-13 07:50:00|86881.4|86831.4|86864|86839|86890.1|86852|86853.9|86820.4|942
1628841300000|2021-08-13 07:55:00|86864.3|86839.3|86892.2|86867.2|86904.1|86867.9|86854|86816.2|1078
1628841600000|2021-08-13 08:00:00|86891.6|86866.6|86879.1|86854.1|86907.4|86882.4|86868.3|86843.3|1096
1628841900000|2021-08-13 08:05:00|86879.4|86854.4|86873.6|86848.6|86890.1|86865.1|86855.9|86827|997
1628842200000|2021-08-13 08:10:00|86873.5|86848.5|86889.6|86864.6|86893.5|86865.9|86862.2|86837.2|1128
1628842500000|2021-08-13 08:15:00|86889.4|86864.4|86864.1|86839.1|86906.5|86869.9|86861|86827.3|908
1628842800000|2021-08-13 08:20:00|86864.7|86839.7|86869.3|86844.3|86887.2|86862.2|86859.3|86834|974
1628843100000|2021-08-13 08:25:00|86869.1|86844.1|86882.5|86857.5|86883.5|86858.5|86865.6|86840.6|905
1628843400000|2021-08-13 08:30:00|86882.4|86857.4|86903.7|86878.7|86909.9|86884.9|86881.1|86856.1|1045
1628843700000|2021-08-13 08:35:00|86903.8|86878.8|86888.7|86863.7|86909.6|86884.6|86888.2|86863.2|891
1628844000000|2021-08-13 08:40:00|86888.8|86863.8|86875.4|86850.4|86890.9|86865.9|86875.1|86850.1|795
1628844300000|2021-08-13 08:45:00|86875.2|86850.2|86840.1|86815.1|86875.2|86850.2|86829|86804|1039
1628844600000|2021-08-13 08:50:00|86839.9|86814.9|86851.4|86826.4|86856.3|86831.3|86830.7|86805.7|1106
1628844900000|2021-08-13 08:55:00|86852|86827|86842|86817|86859.2|86834.2|86838.9|86803.3|1105
1628845200000|2021-08-13 09:00:00|86841.7|86816.7|86843.1|86818.1|86856.8|86831.8|86841.7|86816.7|979
1628845500000|2021-08-13 09:05:00|86843|86818|86854.4|86829.4|86867.2|86842.2|86841.8|86816.8|981
1628845800000|2021-08-13 09:10:00|86854.1|86829.1|86868.2|86843.2|86875.3|86850.3|86848.8|86820.3|935
1628846100000|2021-08-13 09:15:00|86868.5|86843.5|86858.6|86833.6|86878|86851.6|86852.9|86827.3|959
1628846400000|2021-08-13 09:20:00|86859.3|86834.3|86857.4|86832.4|86862.2|86837.2|86851.2|86826.2|952
1628846700000|2021-08-13 09:25:00|86857.3|86832.3|86857.5|86832.5|86865.1|86840.1|86832.3|86807.3|1117
1628847000000|2021-08-13 09:30:00|86857.6|86832.6|86816.2|86791.2|86862.9|86837.9|86808.7|86758.7|926
1628847300000|2021-08-13 09:35:00|86816.3|86791.3|86807.7|86782.7|86823.9|86798.9|86793.6|86755.1|1007
1628847600000|2021-08-13 09:40:00|86807.4|86782.4|86803.9|86778.9|86807.9|86782.9|86795.3|86770.3|1106
1628847900000|2021-08-13 09:45:00|86803.8|86778.8|86791.1|86766.1|86805.8|86780.8|86790.3|86765.3|869
1628848200000|2021-08-13 09:50:00|86791.3|86766.3|86779.8|86754.8|86791.8|86766.8|86776|86751|873
1628848500000|2021-08-13 09:55:00|86780.2|86755.2|86792.8|86767.8|86804.1|86779.1|86780.2|86755.2|933
1628848800000|2021-08-13 10:00:00|86792.7|86767.7|86799.1|86774.1|86807.2|86782.2|86790|86765|855
1628849100000|2021-08-13 10:05:00|86799.3|86774.3|86782.1|86757.1|86812.8|86787.8|86781.5|86747.4|872
1628849400000|2021-08-13 10:10:00|86781|86756|86820.9|86795.9|86833.2|86797.6|86777.4|86751.1|1215
1628849700000|2021-08-13 10:15:00|86820.5|86795.5|86824.7|86799.7|86852.8|86815.8|86818.5|86782.5|1012
1628850000000|2021-08-13 10:20:00|86824.2|86799.2|86827.4|86802.4|86845.9|86817.2|86824.2|86787.2|789
1628850300000|2021-08-13 10:25:00|86827.9|86802.9|86829.1|86804.1|86840.8|86815.8|86820.9|86785.5|1089
1628850600000|2021-08-13 10:30:00|86830.3|86805.3|86822.9|86797.9|86845.1|86811.2|86817.8|86788.1|1089
1628850900000|2021-08-13 10:35:00|86823|86798|86835.1|86810.1|86848|86812.2|86819|86794|1044
1628851200000|2021-08-13 10:40:00|86835.3|86810.3|86835.3|86810.3|86840.9|86815.9|86813.7|86780|884
1628851500000|2021-08-13 10:45:00|86835|86810|86830.9|86805.9|86839|86814|86826.5|86801.5|844
1628851800000|2021-08-13 10:50:00|86829.8|86804.8|86832.8|86807.8|86840.2|86809|86821.5|86789.6|917
1628852100000|2021-08-13 10:55:00|86832.5|86807.5|86830.8|86805.8|86837|86812|86825|86800|762
1628852400000|2021-08-13 11:00:00|86831|86806|86837.4|86812.4|86839|86814|86821.3|86796.3|969
1628852700000|2021-08-13 11:05:00|86837.2|86812.2|86855.2|86830.2|86860.3|86835.3|86829.2|86804.2|919
1628853000000|2021-08-13 11:10:00|86855.1|86830.1|86847.4|86822.4|86868.5|86843.5|86842.5|86817.5|829
1628853300000|2021-08-13 11:15:00|86847.6|86822.6|86844|86819|86859.9|86834.9|86825.4|86788.4|1036
1628853600000|2021-08-13 11:20:00|86843.9|86818.9|86855.4|86830.4|86860|86835|86840|86815|1040
1628853900000|2021-08-13 11:25:00|86856|86831|86828.7|86803.7|86859.7|86834.7|86828.7|86803.7|986
1628854200000|2021-08-13 11:30:00|86829.3|86804.3|86789.4|86764.4|86829.3|86804.3|86783.7|86758.7|1161
1628854500000|2021-08-13 11:35:00|86788.5|86763.5|86783.5|86758.5|86800.5|86775.5|86779.5|86754.5|1240
1628854800000|2021-08-13 11:40:00|86783.7|86758.7|86762.4|86737.4|86795|86770|86759.2|86734.2|1342
1628855100000|2021-08-13 11:45:00|86762.5|86737.5|86751.6|86726.6|86767.8|86742.8|86743.8|86718.8|1167
1628855400000|2021-08-13 11:50:00|86751.9|86726.9|86763.7|86738.7|86775.3|86741.1|86749|86723.7|896
1628855700000|2021-08-13 11:55:00|86763.6|86738.6|86761.8|86736.8|86779.5|86742.3|86746.8|86721.8|1089
1628856000000|2021-08-13 12:00:00|86761.7|86736.7|86732.2|86707.2|86761.7|86736.7|86725.3|86700.3|1089
1628856300000|2021-08-13 12:05:00|86732.3|86707.3|86723.3|86698.3|86733.8|86708.8|86710.5|86685.5|1080
1628856600000|2021-08-13 12:10:00|86723.6|86698.6|86709.1|86684.1|86735.1|86710.1|86706.5|86681.5|1175
1628856900000|2021-08-13 12:15:00|86709|86684|86773.7|86748.7|86775.4|86750.4|86707.2|86682.2|1331
1628857200000|2021-08-13 12:20:00|86773.6|86748.6|86751.7|86726.7|86776.3|86751.3|86747.8|86722.8|1037
1628857500000|2021-08-13 12:25:00|86751.9|86726.9|86750.8|86725.8|86766.2|86736.3|86746.7|86712.4|823
1628857800000|2021-08-13 12:30:00|86750.6|86725.6|86708.8|86683.8|86766.5|86732.2|86705|86680|1162
1628858100000|2021-08-13 12:35:00|86708.5|86683.5|86686.9|86661.9|86714.5|86689.5|86667.7|86642.7|1164
1628858400000|2021-08-13 12:40:00|86687.2|86662.2|86686.5|86661.5|86706.5|86669.2|86666.5|86641.5|1130
1628858700000|2021-08-13 12:45:00|86685.6|86660.6|86704.6|86679.6|86705.7|86680.7|86681.5|86656.5|945
1628859000000|2021-08-13 12:50:00|86704.8|86679.8|86712.1|86687.1|86727.4|86702.4|86704.7|86679.7|934
1628859300000|2021-08-13 12:55:00|86712|86687|86689.3|86664.3|86717.9|86692.9|86687.1|86662.1|840
1628859600000|2021-08-13 13:00:00|86689.7|86664.7|86666.5|86641.5|86693.5|86668.5|86661.9|86636.9|1058
1628859900000|2021-08-13 13:05:00|86667.1|86642.1|86706.8|86681.8|86709|86684|86654.7|86629.7|1177
1628860200000|2021-08-13 13:10:00|86706.6|86681.6|86675.9|86650.9|86709.5|86684.5|86675|86650|1056
1628860500000|2021-08-13 13:15:00|86675.7|86650.7|86630.9|86605.9|86691.1|86666.1|86625.1|86600.1|1381
1628860800000|2021-08-13 13:20:00|86631.3|86606.3|86672|86647|86682.9|86657.9|86628.4|86603.4|1261
1628861100000|2021-08-13 13:25:00|86672.3|86647.3|86687.8|86662.8|86689.4|86664.4|86640.6|86615.6|1219
1628861400000|2021-08-13 13:30:00|86688|86663|86690.8|86665.8|86711|86686|86674|86649|1532
1628861700000|2021-08-13 13:35:00|86690.7|86665.7|86710.8|86685.8|86716.7|86691.7|86686.8|86661.8|1157
1628862000000|2021-08-13 13:40:00|86710.9|86685.9|86687.7|86662.7|86711.5|86686.5|86680.8|86655.8|1156
1628862300000|2021-08-13 13:45:00|86687.2|86662.2|86694.9|86669.9|86703|86678|86675.2|86650|1211
1628862600000|2021-08-13 13:50:00|86694.6|86669.6|86719.3|86694.3|86720.3|86695.3|86691.9|86666.9|1241
1628862900000|2021-08-13 13:55:00|86718.9|86693.9|86706.7|86656.7|86723.1|86698.1|86689|86654.7|1270
1628863200000|2021-08-13 14:00:00|86707|86657|86679|86654|86721.4|86681.2|86636|86611|1736
1628863500000|2021-08-13 14:05:00|86678.9|86653.9|86591.1|86566.1|86680.1|86655.1|86588.7|86563.7|1609
1628863800000|2021-08-13 14:10:00|86591.2|86566.2|86573.4|86548.4|86592.1|86567.1|86559|86534|1587
1628864100000|2021-08-13 14:15:00|86573.3|86548.3|86487|86462|86574|86549|86462.6|86437.6|1776
1628864400000|2021-08-13 14:20:00|86487.1|86462.1|86499.5|86474.5|86500|86475|86452.8|86427.8|1464
1628864700000|2021-08-13 14:25:00|86500.1|86475.1|86529.5|86504.5|86533|86505.3|86479.7|86454.7|1621
1628865000000|2021-08-13 14:30:00|86528.8|86503.8|86492.3|86467.3|86532.5|86507.5|86489.8|86464.8|1400
1628865300000|2021-08-13 14:35:00|86492.2|86467.2|86513.6|86488.6|86521.9|86496.9|86482.1|86457.1|1302
1628865600000|2021-08-13 14:40:00|86513.9|86488.9|86488.4|86463.4|86528.3|86503.3|86469.2|86444.2|1359
1628865900000|2021-08-13 14:45:00|86488.3|86463.3|86458.2|86433.2|86489.9|86464.9|86454.4|86429.4|1238
1628866200000|2021-08-13 14:50:00|86457.8|86432.8|86467.3|86442.3|86510.5|86485.5|86456.7|86431.7|1247
1628866500000|2021-08-13 14:55:00|86467.2|86442.2|86482.1|86457.1|86487.5|86462.5|86438.5|86413.5|1637
1628866800000|2021-08-13 15:00:00|86481.9|86456.9|86425.4|86400.4|86499.2|86474.2|86407.1|86382.1|1506
1628867100000|2021-08-13 15:05:00|86425.3|86400.3|86423|86398|86444.7|86419.7|86412.6|86387.6|1394
1628867400000|2021-08-13 15:10:00|86423.1|86398.1|86403.3|86378.3|86424.5|86399.5|86385.4|86360.4|1233
1628867700000|2021-08-13 15:15:00|86402.8|86377.8|86403.5|86378.5|86414.5|86389.5|86395.6|86370.6|1131
1628868000000|2021-08-13 15:20:00|86403|86378|86351.6|86326.6|86407.8|86382.8|86347.6|86321.4|1200
1628868300000|2021-08-13 15:25:00|86352|86327|86380.1|86355.1|86395.1|86370.1|86350.9|86325.9|1175
1628868600000|2021-08-13 15:30:00|86379.7|86354.7|86376.8|86351.8|86391.5|86366.5|86373.9|86348.9|1252
1628868900000|2021-08-13 15:35:00|86376|86351|86388.3|86363.3|86388.3|86363.3|86358.3|86333.3|1189
1628869200000|2021-08-13 15:40:00|86388.4|86363.4|86363|86338|86391.3|86366.3|86356.8|86328.5|1403
1628869500000|2021-08-13 15:45:00|86362.9|86337.9|86365.4|86340.4|86389.2|86364.2|86356.2|86331.2|1252
1628869800000|2021-08-13 15:50:00|86368.1|86343.1|86368.6|86343.6|86375.5|86350.5|86360.8|86335.8|1061
1628870100000|2021-08-13 15:55:00|86368.9|86343.9|86374.4|86349.4|86377.7|86352.7|86356.1|86331.1|1203
1628870400000|2021-08-13 16:00:00|86373.7|86348.7|86364.2|86339.2|86376.7|86349.6|86358.6|86318.6|1112
1628870700000|2021-08-13 16:05:00|86363.9|86338.9|86369.4|86319.4|86381|86339|86342.5|86307.8|978
1628871000000|2021-08-13 16:10:00|86369.6|86319.6|86347.2|86322.2|86372.4|86330.8|86346.5|86308|1017
1628871300000|2021-08-13 16:15:00|86347.1|86322.1|86348.5|86298.5|86357.5|86326.6|86340.2|86292.4|1068
1628871600000|2021-08-13 16:20:00|86347.6|86297.6|86304.6|86279.6|86351.2|86301.2|86303.5|86267|1090
1628871900000|2021-08-13 16:25:00|86304.3|86279.3|86304.7|86254.7|86311.2|86281.3|86292.8|86254|1002
1628872200000|2021-08-13 16:30:00|86305|86255|86290.6|86240.6|86305.8|86263.7|86277.1|86237.1|1239
1628872500000|2021-08-13 16:35:00|86290.3|86240.3|86308.3|86258.3|86315.2|86265.2|86274.9|86229.8|1250
1628872800000|2021-08-13 16:40:00|86308.1|86258.1|86315.4|86265.4|86324|86281.7|86300.5|86250.5|1157
1628873100000|2021-08-13 16:45:00|86314.8|86264.8|86333|86283|86335.4|86297.1|86308.9|86258.9|987
1628873400000|2021-08-13 16:50:00|86332.9|86282.9|86342|86292|86345.1|86304.3|86318.9|86281.2|980
1628873700000|2021-08-13 16:55:00|86342.2|86292.2|86320.7|86270.7|86342.4|86294.9|86299.5|86249.5|1141
1628874000000|2021-08-13 17:00:00|86320.5|86270.5|86328.9|86278.9|86336|86293|86306.9|86268.7|1142
1628874300000|2021-08-13 17:05:00|86328.7|86278.7|86339.9|86289.9|86344.2|86294.2|86327.9|86277.9|1127
1628874600000|2021-08-13 17:10:00|86339.8|86289.8|86329.1|86279.1|86341.1|86292|86312.9|86275.4|949
1628874900000|2021-08-13 17:15:00|86329.3|86279.3|86319.9|86269.9|86330.9|86286.7|86306.6|86265.7|915
1628875200000|2021-08-13 17:20:00|86319.3|86269.3|86309.3|86284.3|86324.5|86290|86305.4|86268.1|883
1628875500000|2021-08-13 17:25:00|86321.6|86271.6|86311|86286|86326.5|86290.7|86310.6|86261.9|918
1628875800000|2021-08-13 17:30:00|86311.3|86286.3|86309.8|86259.8|86327.6|86287.8|86299.8|86259.7|827
1628876100000|2021-08-13 17:35:00|86309.7|86259.7|86292.5|86267.5|86309.7|86270.9|86290.9|86252.3|762
1628876400000|2021-08-13 17:40:00|86293.3|86268.3|86272.8|86247.8|86294.7|86269.7|86267.2|86230.3|879
1628876700000|2021-08-13 17:45:00|86272.6|86247.6|86300|86250|86300.8|86256.1|86268|86228.1|774
1628877000000|2021-08-13 17:50:00|86299.1|86249.1|86316|86266|86319.7|86269.7|86284.5|86242.3|1188
1628877300000|2021-08-13 17:55:00|86315.9|86265.9|86335|86285|86342.7|86302.3|86306.9|86264.1|1173
1628877600000|2021-08-13 18:00:00|86335.1|86285.1|86346.4|86296.4|86354.7|86314.2|86317.5|86281.2|966
1628877900000|2021-08-13 18:05:00|86346.5|86296.5|86335.3|86285.3|86347.7|86312.1|86324.8|86284.1|1001
1628878200000|2021-08-13 18:10:00|86335.4|86285.4|86332.5|86282.5|86338.4|86300.8|86317.8|86279.8|946
1628878500000|2021-08-13 18:15:00|86332.4|86282.4|86342.1|86292.1|86344.8|86296.9|86320.8|86278.9|914
1628878800000|2021-08-13 18:20:00|86343.2|86293.2|86359.4|86309.4|86362.5|86312.5|86341.6|86291.6|744
1628879100000|2021-08-13 18:25:00|86359.2|86309.2|86357.8|86307.8|86360.9|86310.9|86354.4|86304.4|721
1628879400000|2021-08-13 18:30:00|86357.9|86307.9|86360.7|86310.7|86362.4|86323.7|86348.7|86306.6|683
1628879700000|2021-08-13 18:35:00|86360.2|86310.2|86359.5|86309.5|86373.3|86334.9|86350|86300|892
1628880000000|2021-08-13 18:40:00|86359.9|86309.9|86372|86322|86374.6|86324.6|86350.4|86300.4|1074
1628880300000|2021-08-13 18:45:00|86372.1|86322.1|86370.4|86320.4|86386.5|86336.5|86364|86314|1145
1628880600000|2021-08-13 18:50:00|86370.6|86320.6|86393.2|86343.2|86395.1|86345.1|86370.3|86320.3|992
1628880900000|2021-08-13 18:55:00|86393.5|86343.5|86375.9|86325.9|86395.9|86350.9|86367.3|86324.7|1240
1628881200000|2021-08-13 19:00:00|86375|86325|86374.8|86324.8|86379.7|86342.6|86357.4|86316|904
1628881500000|2021-08-13 19:05:00|86374.7|86324.7|86370.3|86320.3|86375.6|86325.6|86368.6|86318.6|605
1628881800000|2021-08-13 19:10:00|86370.4|86320.4|86373.1|86323.1|86373.2|86323.2|86369.9|86319.9|603
1628882100000|2021-08-13 19:15:00|86373|86323|86365.5|86315.5|86374.9|86337.7|86353.9|86313.9|756
1628882400000|2021-08-13 19:20:00|86367.4|86317.4|86348.3|86298.3|86367.5|86331.3|86343.1|86297.8|873
1628882700000|2021-08-13 19:25:00|86348.4|86298.4|86365.3|86315.3|86370.6|86332.6|86336.8|86296.5|1271
1628883000000|2021-08-13 19:30:00|86365.8|86315.8|86386.7|86336.7|86426.4|86374.9|86365.4|86315.4|1282
1628883300000|2021-08-13 19:35:00|86386.9|86336.9|86387.4|86337.4|86390.6|86340.6|86373.8|86323.8|989
1628883600000|2021-08-13 19:40:00|86386.7|86336.7|86400.9|86350.9|86402|86362|86377.1|86335.9|645
1628883900000|2021-08-13 19:45:00|86401.6|86351.6|86398.6|86348.6|86401.6|86363.1|86377.8|86337.1|858
1628884200000|2021-08-13 19:50:00|86398.4|86348.4|86370.7|86320.7|86401.1|86351.1|86366.8|86316.8|1354
1628884500000|2021-08-13 19:55:00|86370.6|86320.6|86346.1|86296.1|86373.5|86323.5|86339.5|86289.5|1239
1628884800000|2021-08-13 20:00:00|86346.4|86296.4|86355.9|86305.9|86361.7|86311.7|86342.1|86292.1|1122
1628885100000|2021-08-13 20:05:00|86354.6|86304.6|86353.7|86303.7|86363.9|86313.9|86348.5|86298.5|354
1628885400000|2021-08-13 20:10:00|86353.6|86303.6|86352.4|86302.4|86361.8|86311.8|86341.5|86291.5|514
1628885700000|2021-08-13 20:15:00|86351.2|86301.2|86361|86311|86369|86319|86343|86293|765
1628886000000|2021-08-13 20:20:00|86361.7|86311.7|86366.6|86316.6|86371.3|86321.3|86335.3|86292.9|1049
1628886300000|2021-08-13 20:25:00|86366.3|86316.3|86380.1|86330.1|86385.1|86335.1|86359.8|86309.8|805
1628886600000|2021-08-13 20:30:00|86380.2|86330.2|86388.6|86338.6|86389|86339|86352.4|86302.4|895
1628886900000|2021-08-13 20:35:00|86375.2|86325.2|86389.3|86339.3|86397.1|86347.1|86351|86301|1090
1628887200000|2021-08-13 20:40:00|86387.5|86337.5|86378.2|86328.2|86407.4|86347.3|86365.6|86315.6|1417
1628887500000|2021-08-13 20:45:00|86378.1|86328.1|86382.7|86332.7|86420.5|86337.9|86361.9|86289.2|710
1628887800000|2021-08-13 20:50:00|86378.3|86328.3|86481.8|86377.8|86533.1|86429.1|86372.5|86288.3|765
1628888100000|2021-08-13 20:55:00|86472.7|86368.7|86484|86380|86511.3|86407.3|86462.8|86358.8|282
1629057600000|2021-08-15 20:00:00|86457.8|86353.8|86467.8|86343.8|86467.8|86353.8|86457.8|86343.8|2
1629061500000|2021-08-15 21:05:00|86479.1|86350.1|86473.6|86344.6|86479.3|86350.3|86473.6|86344.6|11
1629061800000|2021-08-15 21:10:00|86473.5|86344.5|86476.4|86347.4|86480.8|86351.8|86473.5|86344.5|23
1629062100000|2021-08-15 21:15:00|86474.2|86345.2|86473.9|86344.9|86474.2|86345.2|86473.9|86344.9|2
1629062400000|2021-08-15 21:20:00|86477.2|86348.2|86479.4|86350.4|86479.6|86350.6|86476.8|86347.8|8
1629062700000|2021-08-15 21:25:00|86479.2|86350.2|86478.9|86349.9|86481.5|86352.5|86478.9|86349.9|26
1629063000000|2021-08-15 21:30:00|86479.1|86350.1|86493.5|86364.5|86497.7|86368.7|86479|86350|54
1629063300000|2021-08-15 21:35:00|86494.2|86365.2|86496.1|86367.1|86516.3|86387.3|86487|86358|70
1629063600000|2021-08-15 21:40:00|86502|86373|86515.3|86386.3|86539.6|86410.6|86494.4|86365.4|60
1629063900000|2021-08-15 21:45:00|86502.6|86373.6|86499.8|86370.8|86561.6|86432.6|86495.7|86366.7|65
1629064200000|2021-08-15 21:50:00|86500.7|86371.7|86504.6|86375.6|86548.1|86419.1|86495.7|86366.7|47
1629064500000|2021-08-15 21:55:00|86503.8|86374.8|86499.2|86375.2|86561.3|86432.3|86499.2|86372.7|94
1629064800000|2021-08-15 22:00:00|86547.6|86423.6|86451|86327|86547.6|86423.6|86446.6|86322.6|909
1629065100000|2021-08-15 22:05:00|86446.5|86322.5|86357.1|86233.1|86471.2|86347.2|86320.5|86223|1571
1629065400000|2021-08-15 22:10:00|86350.7|86226.7|86480.4|86356.4|86495|86371|86278|86208|802
1629065700000|2021-08-15 22:15:00|86476.7|86352.7|86437.8|86355.7|86480.7|86367.5|86432|86337.9|880
1629066000000|2021-08-15 22:20:00|86440.9|86352.3|86436.1|86357.7|86467.3|86364.9|86417.6|86331.3|352
1629066300000|2021-08-15 22:25:00|86433|86359.5|86462.1|86365|86468.9|86373.4|86426.7|86333.6|541
1629066600000|2021-08-15 22:30:00|86458|86358.9|86508|86404|86514.8|86414.4|86435|86337.8|675
1629066900000|2021-08-15 22:35:00|86508.8|86404.8|86493.9|86389.9|86517.4|86418.5|86480.6|86376.6|572
1629067200000|2021-08-15 22:40:00|86498.7|86394.7|86500|86396|86506|86410.2|86466.7|86362.7|453
1629067500000|2021-08-15 22:45:00|86498|86394|86487.4|86392.4|86508|86404|86443|86343.3|994
1629067800000|2021-08-15 22:50:00|86487.7|86392.7|86505.4|86425.1|86513.9|86428.8|86457.7|86357.5|1517
1629068100000|2021-08-15 22:55:00|86505|86425|86456.3|86352.3|86527.3|86436.6|86427|86323|828
1629068400000|2021-08-15 23:00:00|86455.6|86351.6|86434.2|86330.2|86460.8|86356.8|86420.8|86316.8|1050
1629068700000|2021-08-15 23:05:00|86437|86333|86458.7|86354.7|86490.3|86386.3|86419.9|86315.9|870
1629069000000|2021-08-15 23:10:00|86456.9|86352.9|86457.3|86353.3|86475|86371|86440.8|86336.8|742
1629069300000|2021-08-15 23:15:00|86456.6|86352.6|86440.8|86346.4|86456.6|86352.6|86428.8|86335.4|500
1629069600000|2021-08-15 23:20:00|86441.3|86344|86442.6|86348|86460|86358.3|86434.1|86341.8|434
1629069900000|2021-08-15 23:25:00|86441.1|86351.5|86446.8|86349|86456.1|86357.6|86430.1|86339.8|344
1629070200000|2021-08-15 23:30:00|86449.2|86345.2|86449.5|86355.5|86455.2|86356.8|86434.7|86340.4|486
1629070500000|2021-08-15 23:35:00|86448.4|86354.5|86447.6|86347|86454.4|86356|86437.4|86339.3|396
1629070800000|2021-08-15 23:40:00|86449.3|86351.3|86464|86366.4|86468.8|86366.8|86444.5|86340.5|704
1629071100000|2021-08-15 23:45:00|86466|86373.1|86463|86359|86475|86373.4|86452.4|86353|530
1629071400000|2021-08-15 23:50:00|86463.1|86359.1|86466.8|86362.8|86472.2|86373.5|86447.1|86355.9|441
1629071700000|2021-08-15 23:55:00|86467.2|86363.2|86453.7|86357.2|86477.3|86383.6|86450|86353.6|467
1629072000000|2021-08-16 00:00:00|86453.9|86363.3|86438.9|86344.5|86459.7|86365.4|86426.6|86329.7|780
1629072300000|2021-08-16 00:05:00|86438.3|86334.3|86452.1|86353.1|86458.1|86369.4|86427|86333.7|604
1629072600000|2021-08-16 00:10:00|86454.2|86353.6|86450.4|86353.1|86460.2|86361.5|86444.3|86342.7|692
1629072900000|2021-08-16 00:15:00|86449.2|86354.1|86476.1|86384.5|86485.3|86388.6|86432.5|86338.2|924
1629073200000|2021-08-16 00:20:00|86476.7|86384.2|86480.8|86394.6|86489|86399.8|86473.9|86379.8|752
1629073500000|2021-08-16 00:25:00|86482.3|86395.1|86493.8|86397.5|86500|86407|86475.3|86386.8|686
1629073800000|2021-08-16 00:30:00|86495.7|86392.7|86499.3|86405.8|86501.8|86410.5|86486.2|86389.3|605
1629074100000|2021-08-16 00:35:00|86499.4|86405.9|86503.5|86422.4|86508|86423.3|86493.2|86399.8|579
1629074400000|2021-08-16 00:40:00|86508.2|86423.2|86491|86408.3|86509.6|86425.5|86487.2|86402.3|512
1629074700000|2021-08-16 00:45:00|86491.8|86408.7|86480.8|86400.6|86493.5|86411.1|86478.4|86396.1|475
1629075000000|2021-08-16 00:50:00|86481.3|86400.3|86497.5|86419.4|86502.5|86431|86480.3|86399.4|761
1629075300000|2021-08-16 00:55:00|86496.2|86419|86496.9|86422.2|86508.7|86439.7|86480.7|86414.3|686
1629075600000|2021-08-16 01:00:00|86495.9|86422.1|86464.3|86386.2|86504.5|86439.9|86448.8|86368.3|808
1629075900000|2021-08-16 01:05:00|86464.1|86388.5|86422.7|86347.2|86468.6|86402|86420.1|86333.5|632
1629076200000|2021-08-16 01:10:00|86422.4|86346.1|86412.4|86362.4|86432.5|86377.3|86376.7|86317.6|853
1629076500000|2021-08-16 01:15:00|86413.4|86363.4|86445.4|86395.4|86462.9|86399.9|86410.2|86355.5|1005
1629076800000|2021-08-16 01:20:00|86444.8|86394.8|86441.3|86391.3|86459.7|86399.2|86436.4|86376.1|486
1629077100000|2021-08-16 01:25:00|86442.2|86392.2|86456.1|86373.8|86456.7|86393.2|86433.7|86365.5|446
1629077400000|2021-08-16 01:30:00|86457.1|86374.9|86440.2|86390.2|86457.1|86395|86430.3|86366.9|608
1629077700000|2021-08-16 01:35:00|86452.7|86379.7|86441.5|86391.5|86452.7|86393.1|86434.5|86374.2|449
1629078000000|2021-08-16 01:40:00|86452.4|86380.8|86439.6|86369.2|86454.6|86393.4|86422.6|86362.7|592
1629078300000|2021-08-16 01:45:00|86439.7|86367.8|86432|86333|86447.9|86384.8|86422.3|86323.9|673
1629078600000|2021-08-16 01:50:00|86431.8|86332.7|86399.9|86328.7|86433|86344|86379.2|86307.9|775
1629078900000|2021-08-16 01:55:00|86399.6|86329|86470.7|86420.7|86475.5|86422.7|86388.4|86325.8|1168
1629079200000|2021-08-16 02:00:00|86470.6|86420.6|86403|86353|86475|86425|86403|86353|980
1629079500000|2021-08-16 02:05:00|86403.7|86353.7|86448.4|86398.4|86465|86412|86402|86352|878
1629079800000|2021-08-16 02:10:00|86448.5|86398.5|86447.6|86397.6|86461.7|86403.5|86437.4|86376.9|649
1629080100000|2021-08-16 02:15:00|86447.7|86397.7|86458.5|86408.5|86471.3|86410.6|86445.4|86384.6|645
1629080400000|2021-08-16 02:20:00|86459.8|86409.8|86465.7|86415.7|86478.4|86418.1|86454.4|86393.2|652
1629080700000|2021-08-16 02:25:00|86465.2|86415.2|86468|86418|86485.7|86419.7|86460.3|86397.8|667
1629081000000|2021-08-16 02:30:00|86467.9|86417.9|86461.1|86411.1|86480.5|86420.8|86458.7|86399.6|677
1629081300000|2021-08-16 02:35:00|86461.5|86411.5|86439.3|86389.3|86477.5|86420.6|86423.5|86363.2|790
1629081600000|2021-08-16 02:40:00|86438.6|86388.6|86444.3|86394.3|86457.5|86397.3|86433.6|86371.6|535
1629081900000|2021-08-16 02:45:00|86443.5|86393.5|86427.1|86377.1|86448.3|86398.3|86424.6|86374.6|644
1629082200000|2021-08-16 02:50:00|86427.3|86377.3|86408.6|86358.6|86432.9|86382.9|86404.5|86324.1|751
1629082500000|2021-08-16 02:55:00|86408.5|86358.5|86427.1|86377.1|86440.5|86378.4|86404.3|86342.3|737
1629082800000|2021-08-16 03:00:00|86422.5|86372.5|86464.2|86414.2|86477.7|86421.4|86422.5|86364|786
1629083100000|2021-08-16 03:05:00|86463.5|86413.5|86479.8|86429.8|86482.6|86432.6|86463.5|86406.2|991
1629083400000|2021-08-16 03:10:00|86480.3|86430.3|86479.9|86429.9|86495.1|86441.5|86478|86424.5|969
1629083700000|2021-08-16 03:15:00|86479.7|86429.7|86473.3|86423.3|86482.2|86432.2|86458.4|86408.4|765
1629084000000|2021-08-16 03:20:00|86473.2|86423.2|86513.5|86463.5|86516.1|86466.1|86460.6|86410.6|708
1629084300000|2021-08-16 03:25:00|86510|86460|86512.6|86462.6|86516.4|86466.4|86507.5|86457.5|2049
1629084600000|2021-08-16 03:30:00|86513|86463|86508.7|86458.7|86526.5|86472.4|86508.1|86447.8|1857
1629084900000|2021-08-16 03:35:00|86509.5|86459.5|86507.1|86457.1|86519.5|86461.3|86502.5|86441.3|851
1629085200000|2021-08-16 03:40:00|86506.6|86456.6|86508.9|86458.9|86515.5|86465.3|86503.1|86443.3|704
1629085500000|2021-08-16 03:45:00|86507.5|86457.5|86474.4|86424.4|86513.6|86460.7|86468.8|86418.8|926
1629085800000|2021-08-16 03:50:00|86473.2|86423.2|86475.4|86425.4|86477.3|86427.3|86469.7|86419.7|972
1629086100000|2021-08-16 03:55:00|86475.7|86425.7|86469.5|86419.5|86476|86426|86464.3|86414.3|584
1629086400000|2021-08-16 04:00:00|86469.6|86419.6|86438.6|86388.6|86471|86420.7|86431.2|86381.2|645
1629086700000|2021-08-16 04:05:00|86439|86389|86502.9|86452.9|86533.9|86483.9|86435.6|86385.6|1256
1629087000000|2021-08-16 04:10:00|86503|86453|86510.3|86460.3|86526.3|86476.3|86496.1|86446.1|565
1629087300000|2021-08-16 04:15:00|86517.4|86467.4|86514.1|86464.1|86521.1|86471.1|86510.3|86460.3|423
1629087600000|2021-08-16 04:20:00|86513.2|86463.2|86501.3|86451.3|86519.2|86469.2|86496.5|86446.5|491
1629087900000|2021-08-16 04:25:00|86496.3|86446.3|86501.1|86451.1|86505.7|86455.7|86495.1|86445.1|544
1629088200000|2021-08-16 04:30:00|86500.2|86450.2|86494.8|86444.8|86507.6|86457.6|86491.7|86441.7|759
1629088500000|2021-08-16 04:35:00|86495|86445|86453.3|86403.3|86499.5|86449.5|86431.1|86381.1|1029
1629088800000|2021-08-16 04:40:00|86452.7|86402.7|86516.4|86466.4|86520|86470|86451.6|86401.6|881
1629089100000|2021-08-16 04:45:00|86516.5|86466.5|86499|86449|86521.8|86471.8|86497.1|86447.1|561
1629089400000|2021-08-16 04:50:00|86499.8|86449.8|86492|86442|86503.1|86453.1|86492|86442|457
1629089700000|2021-08-16 04:55:00|86492.3|86442.3|86457.5|86407.5|86501.6|86451.6|86457|86407|455
1629090000000|2021-08-16 05:00:00|86457.3|86407.3|86450.3|86400.3|86469.7|86419.7|86435|86385|616
1629090300000|2021-08-16 05:05:00|86451.1|86401.1|86459.9|86409.9|86463.2|86413.2|86440|86390|609
1629090600000|2021-08-16 05:10:00|86457.4|86407.4|86468.8|86418.8|86475.7|86425.7|86452.9|86402.9|686
1629090900000|2021-08-16 05:15:00|86468.7|86418.7|86465.5|86415.5|86472.7|86422.7|86461.3|86411.3|693
1629091200000|2021-08-16 05:20:00|86464.7|86414.7|86470|86420|86474.8|86424.8|86457.9|86407.9|623
1629091500000|2021-08-16 05:25:00|86470.1|86420.1|86470.8|86420.8|86479.7|86429.7|86467.3|86417.3|405
1629091800000|2021-08-16 05:30:00|86470|86420|86469.7|86419.7|86479.7|86429.7|86466.8|86416.8|964
1629092100000|2021-08-16 05:35:00|86469.4|86419.4|86478.3|86428.3|86482.9|86432.9|86468.5|86418.5|993
1629092400000|2021-08-16 05:40:00|86478.5|86428.5|86479.7|86429.7|86484.1|86434.1|86473.6|86423.6|941
1629092700000|2021-08-16 05:45:00|86479|86429|86522.3|86472.3|86527.6|86477.6|86477.1|86427.1|848
1629093000000|2021-08-16 05:50:00|86522.5|86472.5|86525.8|86475.8|86526.3|86476.3|86517.9|86467.9|594
1629093300000|2021-08-16 05:55:00|86525.6|86475.6|86538.8|86488.8|86538.8|86488.8|86519.1|86469.1|981
1629093600000|2021-08-16 06:00:00|86536.2|86486.2|86503.7|86453.7|86536.2|86486.2|86498.4|86448.4|1202
1629093900000|2021-08-16 06:05:00|86503.4|86453.4|86511.9|86461.9|86514.5|86464.5|86501.4|86451.4|1101
1629094200000|2021-08-16 06:10:00|86511.3|86461.3|86527|86477|86532|86482|86509.6|86459.6|1241
1629094500000|2021-08-16 06:15:00|86526.9|86476.9|86516.5|86466.5|86529.7|86479.7|86513.7|86463.7|1106
1629094800000|2021-08-16 06:20:00|86516.7|86466.7|86506.9|86456.9|86520.6|86473.8|86498.6|86455|805
1629095100000|2021-08-16 06:25:00|86505.4|86455.4|86495.3|86445.3|86518.4|86468.4|86489.7|86439.7|1264
1629095400000|2021-08-16 06:30:00|86496.5|86446.5|86463.9|86438.9|86500.6|86462.3|86454.4|86417.1|1220
1629095700000|2021-08-16 06:35:00|86463.8|86438.8|86548|86498|86549|86512.7|86463.8|86438.8|1189
1629096000000|2021-08-16 06:40:00|86548.4|86498.4|86521.8|86496.8|86554.5|86518.9|86520.9|86490.8|1016
1629096300000|2021-08-16 06:45:00|86524.2|86499.2|86538.2|86513.2|86546.8|86521.8|86521.3|86496.3|1126
1629096600000|2021-08-16 06:50:00|86537.9|86512.9|86556.9|86531.9|86558.1|86533.1|86531.4|86506.4|1263
1629096900000|2021-08-16 06:55:00|86557.5|86532.5|86535.7|86510.7|86561.6|86536.6|86526.3|86492.2|1158
1629097200000|2021-08-16 07:00:00|86535.5|86510.5|86567.9|86542.9|86583|86558|86535.5|86510.5|1511
1629097500000|2021-08-16 07:05:00|86569|86544|86574|86549|86601.1|86576.1|86568.6|86543.6|1377
1629097800000|2021-08-16 07:10:00|86573.9|86548.9|86564.9|86539.9|86578.7|86553.7|86556.7|86531.7|1166
1629098100000|2021-08-16 07:15:00|86565.3|86540.3|86508.1|86483.1|86565.3|86540.3|86501.8|86476.8|1287
1629098400000|2021-08-16 07:20:00|86508.2|86483.2|86534.6|86509.6|86536.5|86511.5|86487.1|86462.1|1244
1629098700000|2021-08-16 07:25:00|86534.8|86509.8|86525.6|86500.6|86564.7|86539.2|86523.3|86498.3|1263
1629099000000|2021-08-16 07:30:00|86525.4|86500.4|86529.5|86504.5|86530.9|86505.9|86504.8|86479.8|1213
1629099300000|2021-08-16 07:35:00|86529.6|86504.6|86542.2|86517.2|86543.5|86518.5|86529|86504|1099
1629099600000|2021-08-16 07:40:00|86542.3|86517.3|86552.4|86527.4|86553.1|86528.1|86537.8|86512.8|1053
1629099900000|2021-08-16 07:45:00|86553|86528|86588.7|86563.7|86591|86566|86552.9|86527.9|1228
1629100200000|2021-08-16 07:50:00|86588.8|86563.8|86608.3|86583.3|86621.9|86596.9|86585.1|86560.1|1241
1629100500000|2021-08-16 07:55:00|86608.5|86583.5|86618.4|86593.4|86637.5|86612.5|86603.2|86578.2|1195
1629100800000|2021-08-16 08:00:00|86618.3|86593.3|86613.4|86588.4|86651.6|86626.6|86613.4|86588.4|1186
1629101100000|2021-08-16 08:05:00|86613.5|86588.5|86610.4|86585.4|86619.6|86594.6|86603.5|86578.5|1255
1629101400000|2021-08-16 08:10:00|86610.5|86585.5|86643.2|86618.2|86646.5|86621.5|86609.7|86584.7|1228
1629101700000|2021-08-16 08:15:00|86643.3|86618.3|86652|86627|86653.1|86628.1|86639|86614|1079
1629102000000|2021-08-16 08:20:00|86651.2|86626.2|86648.7|86623.7|86656.1|86631.1|86642.8|86617.8|1134
1629102300000|2021-08-16 08:25:00|86648.4|86623.4|86635.8|86610.8|86653.4|86628.4|86633.9|86608.9|1295
1629102600000|2021-08-16 08:30:00|86635.9|86610.9|86629.1|86604.1|86642|86617|86609.2|86584.2|1529
1629102900000|2021-08-16 08:35:00|86628.5|86603.5|86603.8|86578.8|86629.2|86604.2|86602|86577|1016
1629103200000|2021-08-16 08:40:00|86603.7|86578.7|86588.8|86563.8|86605.8|86580.8|86588.3|86563.3|1075
1629103500000|2021-08-16 08:45:00|86588.2|86563.2|86590.2|86565.2|86599.3|86574.3|86564.9|86539.9|1193
1629103800000|2021-08-16 08:50:00|86589.7|86564.7|86632.8|86607.8|86633.6|86608.6|86589.4|86564.4|1061
1629104100000|2021-08-16 08:55:00|86633.2|86608.2|86618.5|86593.5|86648|86623|86618|86593|1059
1629104400000|2021-08-16 09:00:00|86618.6|86593.6|86588.7|86563.7|86619.5|86594.5|86587.1|86562.1|916
1629104700000|2021-08-16 09:05:00|86588.6|86563.6|86605.3|86580.3|86606|86581|86588.2|86563.2|832
1629105000000|2021-08-16 09:10:00|86605.1|86580.1|86637.2|86612.2|86638.1|86613.1|86605.1|86580.1|998
1629105300000|2021-08-16 09:15:00|86636.7|86611.7|86655.8|86630.8|86661.1|86636.1|86635.7|86610.7|1098
1629105600000|2021-08-16 09:20:00|86657.9|86632.9|86632.7|86607.7|86659.8|86634.8|86627.9|86602.9|1047
1629105900000|2021-08-16 09:25:00|86632.3|86607.3|86639|86614|86653.1|86628.1|86627.5|86602.5|979
1629106200000|2021-08-16 09:30:00|86638.4|86613.4|86653.3|86628.3|86678.6|86653.6|86638.4|86613.4|1112
1629106500000|2021-08-16 09:35:00|86653.1|86628.1|86654|86629|86666.7|86641.7|86640.4|86615.4|1066
1629106800000|2021-08-16 09:40:00|86653.9|86628.9|86669.5|86644.5|86671.6|86646.6|86639.2|86609.8|1115
1629107100000|2021-08-16 09:45:00|86669.2|86644.2|86654.8|86629.8|86670.7|86645.7|86646.5|86621.5|1016
1629107400000|2021-08-16 09:50:00|86654.5|86629.5|86655.8|86630.8|86659.8|86634.8|86640|86615|1144
1629107700000|2021-08-16 09:55:00|86655.9|86630.9|86672.3|86647.3|86673.2|86648.2|86645.1|86620.1|903
1629108000000|2021-08-16 10:00:00|86671.1|86646.1|86677.9|86652.9|86684.3|86659.3|86662.9|86637.9|878
1629108300000|2021-08-16 10:05:00|86677.8|86652.8|86651.8|86626.8|86684|86659|86644|86619|976
1629108600000|2021-08-16 10:10:00|86651.5|86626.5|86648.7|86623.7|86652.9|86627.9|86627.1|86602.1|1037
1629108900000|2021-08-16 10:15:00|86647.4|86622.4|86644.6|86619.6|86657.9|86632.9|86633.9|86608.9|1106
1629109200000|2021-08-16 10:20:00|86645.1|86620.1|86636.9|86611.9|86659.9|86628.8|86627.3|86602.3|1261
1629109500000|2021-08-16 10:25:00|86637|86612|86647|86597|86647|86612.3|86615.7|86588.6|1211
1629109800000|2021-08-16 10:30:00|86646.6|86596.6|86597.8|86572.8|86650.3|86612.7|86589|86544.9|1376
1629110100000|2021-08-16 10:35:00|86598.1|86573.1|86595.7|86570.7|86625.9|86591.9|86592.6|86559.2|1599
1629110400000|2021-08-16 10:40:00|86595.5|86570.5|86596.1|86571.1|86598.8|86573.2|86556.9|86510.9|1325
1629110700000|2021-08-16 10:45:00|86596.2|86571.2|86601.7|86576.7|86614.5|86580.1|86588.8|86555.5|983
1629111000000|2021-08-16 10:50:00|86601.5|86576.5|86614|86589|86634.9|86597.4|86598.2|86573.2|811
1629111300000|2021-08-16 10:55:00|86614.1|86589.1|86620.5|86595.5|86642.7|86617.7|86613.9|86588.9|979
1629111600000|2021-08-16 11:00:00|86620.7|86595.7|86621.5|86596.5|86635|86602.7|86596.3|86562.7|1036
1629111900000|2021-08-16 11:05:00|86621.6|86596.6|86634.6|86609.6|86645.1|86620.1|86621.2|86585.6|963
1629112200000|2021-08-16 11:10:00|86634.4|86609.4|86656|86631|86659.8|86634.8|86632.2|86607.2|849
1629112500000|2021-08-16 11:15:00|86655.3|86630.3|86643.7|86618.7|86658.7|86633.7|86627.3|86596.9|1009
1629112800000|2021-08-16 11:20:00|86643.6|86618.6|86658.7|86633.7|86668.9|86638.1|86643.5|86612.3|1003
1629113100000|2021-08-16 11:25:00|86659.7|86634.7|86648.5|86623.5|86660.9|86635.9|86624.8|86583.6|1142
1629113400000|2021-08-16 11:30:00|86648.6|86623.6|86681.4|86656.4|86690.9|86665.9|86644.2|86619.2|1223
1629113700000|2021-08-16 11:35:00|86681.3|86656.3|86652.1|86627.1|86688.7|86663.7|86649.3|86624.3|1149
1629114000000|2021-08-16 11:40:00|86651.9|86626.9|86630.5|86605.5|86661.8|86636.8|86630.5|86605.5|1004
1629114300000|2021-08-16 11:45:00|86630|86605|86652.8|86627.8|86672.9|86647.9|86630|86605|1029
1629114600000|2021-08-16 11:50:00|86652.7|86627.7|86657.3|86632.3|86665.8|86640.8|86651.9|86626.9|899
1629114900000|2021-08-16 11:55:00|86656.8|86631.8|86656.6|86631.6|86669.4|86644.4|86639.4|86614.4|1330
1629115200000|2021-08-16 12:00:00|86656.3|86631.3|86664.7|86639.7|86672.8|86647.8|86626|86601|1492
1629115500000|2021-08-16 12:05:00|86664.9|86639.9|86692.1|86667.1|86705.3|86680.3|86658.8|86633.8|1302
1629115800000|2021-08-16 12:10:00|86692|86667|86664.5|86639.5|86698.3|86673.3|86656|86631|1262
1629116100000|2021-08-16 12:15:00|86665.1|86640.1|86678.2|86653.2|86701.6|86676.6|86665.1|86640.1|1247
1629116400000|2021-08-16 12:20:00|86677.8|86652.8|86686.2|86661.2|86696.3|86671.3|86668|86643|1288
1629116700000|2021-08-16 12:25:00|86687.2|86662.2|86688.5|86638.5|86696.3|86671.3|86659.3|86634.3|1386
1629117000000|2021-08-16 12:30:00|86688.6|86638.6|86643.7|86618.7|86690.4|86662.4|86638.5|86613.5|1486
1629117300000|2021-08-16 12:35:00|86642.6|86617.6|86651.2|86626.2|86662.6|86637.6|86631|86606|1279
1629117600000|2021-08-16 12:40:00|86650.7|86625.7|86621.9|86596.9|86652.1|86627.1|86616.5|86591.5|1218
1629117900000|2021-08-16 12:45:00|86622|86597|86616.8|86591.8|86627.2|86602.2|86610.3|86585.3|1135
1629118200000|2021-08-16 12:50:00|86617.6|86592.6|86605.2|86580.2|86622.9|86597.9|86596.3|86571.3|1140
1629118500000|2021-08-16 12:55:00|86604.7|86579.7|86577.5|86552.5|86607.6|86582.6|86577|86552|1133
1629118800000|2021-08-16 13:00:00|86576.8|86551.8|86546.7|86521.7|86584.8|86559.8|86545.5|86520.5|1319
1629119100000|2021-08-16 13:05:00|86546.8|86521.8|86517.4|86492.4|86563.5|86538.5|86516.4|86491.4|1132
1629119400000|2021-08-16 13:10:00|86518.5|86493.5|86512.8|86487.8|86523.9|86498.9|86502.9|86477.9|1207
1629119700000|2021-08-16 13:15:00|86512.4|86487.4|86508.3|86483.3|86515.2|86490.2|86486.3|86461.3|1344
1629120000000|2021-08-16 13:20:00|86508.6|86483.6|86498.9|86473.9|86511|86486|86490.4|86465.4|1239
1629120300000|2021-08-16 13:25:00|86499.3|86474.3|86523.6|86498.6|86524.1|86499.1|86492.5|86467.5|1228
1629120600000|2021-08-16 13:30:00|86523.5|86498.5|86576.9|86551.9|86581.3|86554.7|86502.8|86477.8|1572
1629120900000|2021-08-16 13:35:00|86576.6|86551.6|86545.9|86520.9|86589.4|86556.7|86528.8|86503.8|1628
1629121200000|2021-08-16 13:40:00|86545.5|86520.5|86597|86572|86613.6|86588.6|86545.2|86520.2|1357
1629121500000|2021-08-16 13:45:00|86595.9|86570.9|86591.8|86566.8|86625.4|86600.4|86591.3|86555.6|1513
1629121800000|2021-08-16 13:50:00|86591.6|86566.6|86618.4|86593.4|86629.8|86604.8|86589.2|86552.9|1546
1629122100000|2021-08-16 13:55:00|86618.7|86593.7|86621.6|86596.6|86665.5|86640.5|86599.7|86574.7|1532
1629122400000|2021-08-16 14:00:00|86621.3|86596.3|86610.9|86585.9|86655.8|86630.8|86609.8|86584.8|1501
1629122700000|2021-08-16 14:05:00|86610.8|86585.8|86567.9|86542.9|86615.7|86590.7|86557.6|86532.6|1353
1629123000000|2021-08-16 14:10:00|86568|86543|86538.8|86513.8|86572.3|86547.3|86534|86509|1445
1629123300000|2021-08-16 14:15:00|86539|86514|86561.2|86536.2|86564|86539|86532.7|86507.7|1251
1629123600000|2021-08-16 14:20:00|86561|86536|86556.3|86531.3|86587|86562|86553.5|86528.5|1260
1629123900000|2021-08-16 14:25:00|86556.5|86531.5|86561.9|86536.9|86563.9|86538.9|86540.6|86515.6|1142
1629124200000|2021-08-16 14:30:00|86561.8|86536.8|86561.8|86536.8|86574.7|86549.7|86547.8|86522.8|1388
1629124500000|2021-08-16 14:35:00|86561.9|86536.9|86508.7|86483.7|86568.7|86543.7|86502.6|86477.6|1345
1629124800000|2021-08-16 14:40:00|86509.2|86484.2|86482.2|86457.2|86509.2|86484.2|86479.9|86454.9|1198
1629125100000|2021-08-16 14:45:00|86482.3|86457.3|86468.4|86443.4|86483.2|86458.2|86461.2|86436.2|1263
1629125400000|2021-08-16 14:50:00|86468.3|86443.3|86462|86437|86471.4|86446.4|86427.4|86402.4|1538
1629125700000|2021-08-16 14:55:00|86461.9|86436.9|86519.8|86494.8|86534.2|86509.2|86460.5|86432.5|1650
1629126000000|2021-08-16 15:00:00|86516.9|86491.9|86516.9|86491.9|86520.3|86495.3|86487.2|86462.2|1498
1629126300000|2021-08-16 15:05:00|86516.5|86491.5|86516.4|86491.4|86537.3|86512.3|86495.1|86470.1|1245
1629126600000|2021-08-16 15:10:00|86516.6|86491.6|86527.7|86502.7|86537.6|86512.6|86513.9|86488.9|1047
1629126900000|2021-08-16 15:15:00|86528.1|86503.1|86482.3|86457.3|86529.1|86504.1|86462|86437|1321
1629127200000|2021-08-16 15:20:00|86482.4|86457.4|86480.2|86455.2|86491.2|86466.2|86457.8|86432.8|1006
1629127500000|2021-08-16 15:25:00|86479.6|86454.6|86515.6|86490.6|86527.8|86490.6|86448|86416.5|1251
1629127800000|2021-08-16 15:30:00|86515.3|86490.3|86525|86500|86547.1|86520.5|86513.8|86476.4|1455
1629128100000|2021-08-16 15:35:00|86525.1|86500.1|86500.4|86450.4|86540.4|86506.8|86499.6|86449.6|1472
1629128400000|2021-08-16 15:40:00|86500.6|86450.6|86471.8|86421.8|86503.5|86466.5|86457.4|86419.7|1262
1629128700000|2021-08-16 15:45:00|86471.6|86421.6|86485.8|86460.8|86489.9|86464.9|86458.8|86420.4|1221
1629129000000|2021-08-16 15:50:00|86487|86462|86490.4|86465.4|86499.9|86474.9|86477.1|86452.1|1294
1629129300000|2021-08-16 15:55:00|86490.2|86465.2|86508|86483|86508|86483|86477.4|86452.4|1123
1629129600000|2021-08-16 16:00:00|86507.3|86482.3|86505.5|86480.5|86516.7|86491.7|86499.8|86474.8|1114
1629129900000|2021-08-16 16:05:00|86505.7|86480.7|86528.8|86503.8|86538.4|86504.5|86505.7|86476.1|932
1629130200000|2021-08-16 16:10:00|86528.6|86503.6|86529.1|86504.1|86545|86511.3|86524.9|86493.2|896
1629130500000|2021-08-16 16:15:00|86529|86504|86529.7|86504.7|86532.3|86507.3|86525.4|86500.4|851
1629130800000|2021-08-16 16:20:00|86529.6|86504.6|86529.6|86504.6|86548.1|86509.3|86528.3|86496.5|851
1629131100000|2021-08-16 16:25:00|86529.5|86504.5|86531|86506|86536.4|86511.4|86528.1|86503.1|814
1629131400000|2021-08-16 16:30:00|86531.7|86506.7|86531.8|86506.8|86532.9|86507.9|86526|86501|932
1629131700000|2021-08-16 16:35:00|86531.6|86506.6|86529.9|86504.9|86549.5|86511.7|86527.5|86493.6|829
1629132000000|2021-08-16 16:40:00|86530|86505|86540.7|86490.7|86543.4|86510.3|86526.4|86489.5|997
1629132300000|2021-08-16 16:45:00|86541|86491|86528.3|86478.3|86541.4|86507.3|86513.8|86477.7|888
1629132600000|2021-08-16 16:50:00|86528.5|86478.5|86521.9|86496.9|86535.3|86500.1|86513.9|86477.7|1005
1629132900000|2021-08-16 16:55:00|86521.8|86496.8|86568.3|86518.3|86569|86523.1|86521.6|86492.6|1208
1629133200000|2021-08-16 17:00:00|86568|86518|86552.9|86502.9|86568.9|86533.6|86534.7|86501.2|1102
1629133500000|2021-08-16 17:05:00|86552.5|86502.5|86541.9|86516.9|86556.2|86520.5|86537.9|86502.5|928
1629133800000|2021-08-16 17:10:00|86542.3|86517.3|86532.2|86507.2|86543.3|86518.3|86525.1|86488.4|871
1629134100000|2021-08-16 17:15:00|86533|86508|86548.5|86523.5|86560|86524.3|86531.8|86498.5|918
1629134400000|2021-08-16 17:20:00|86547.7|86522.7|86551.1|86526.1|86559.5|86529.9|86545.6|86509.5|1038
1629134700000|2021-08-16 17:25:00|86551|86526|86545.5|86520.5|86554.3|86529.3|86543.6|86518.6|848
1629135000000|2021-08-16 17:30:00|86545.8|86520.8|86546.5|86521.5|86549.3|86524.3|86542.5|86517.5|789
1629135300000|2021-08-16 17:35:00|86546.9|86521.9|86544.4|86519.4|86546.9|86521.9|86539.9|86514.9|761
1629135600000|2021-08-16 17:40:00|86544.5|86519.5|86545.2|86520.2|86550.3|86525.3|86543.6|86518.6|787
1629135900000|2021-08-16 17:45:00|86545.1|86520.1|86545.7|86520.7|86551.2|86526.2|86543.4|86518.4|754
1629136200000|2021-08-16 17:50:00|86545.6|86520.6|86540.3|86515.3|86548.6|86523.6|86537.6|86512.6|783
1629136500000|2021-08-16 17:55:00|86540.1|86515.1|86538.9|86513.9|86541.7|86516.7|86533.7|86508.7|875
1629136800000|2021-08-16 18:00:00|86536|86511|86541.5|86516.5|86567|86530|86536|86510.4|918
1629137100000|2021-08-16 18:05:00|86541.7|86516.7|86539.6|86514.6|86543.7|86518.7|86536.2|86511.2|865
1629137400000|2021-08-16 18:10:00|86539.5|86514.5|86538|86513|86540.1|86515.1|86535.4|86510.4|555
1629137700000|2021-08-16 18:15:00|86538.3|86513.3|86539.3|86514.3|86540.8|86515.8|86536.6|86511.6|650
1629138000000|2021-08-16 18:20:00|86539.1|86514.1|86567.3|86517.3|86567.8|86530|86538.8|86510.5|809
1629138300000|2021-08-16 18:25:00|86567.2|86517.2|86560.7|86510.7|86571.6|86533.9|86552.5|86510.4|825
1629138600000|2021-08-16 18:30:00|86560.8|86510.8|86545.3|86520.3|86563.1|86526|86541.7|86509.7|776
1629138900000|2021-08-16 18:35:00|86545.6|86520.6|86546.3|86521.3|86563.5|86526.8|86542.8|86508.2|929
1629139200000|2021-08-16 18:40:00|86546.2|86521.2|86554.3|86529.3|86568.7|86530.1|86545.3|86509.1|988
1629139500000|2021-08-16 18:45:00|86554.6|86529.6|86544.9|86519.9|86555.5|86530.5|86543.6|86518.6|707
1629139800000|2021-08-16 18:50:00|86544.8|86519.8|86542.4|86517.4|86548.9|86523.9|86538.8|86513.8|861
1629140100000|2021-08-16 18:55:00|86542.1|86517.1|86550|86525|86552.2|86527.2|86539.6|86514.6|1128
1629140400000|2021-08-16 19:00:00|86549.9|86524.9|86542.1|86517.1|86572.3|86539|86540.2|86502.7|1098
1629140700000|2021-08-16 19:05:00|86542.4|86517.4|86539.9|86514.9|86546.2|86521.2|86537.3|86512.3|653
1629141000000|2021-08-16 19:10:00|86540|86515|86542.3|86517.3|86543.9|86518.9|86537.7|86512.7|617
1629141300000|2021-08-16 19:15:00|86541.9|86516.9|86540.5|86515.5|86544.5|86519.5|86538.7|86513.7|635
1629141600000|2021-08-16 19:20:00|86540.6|86515.6|86545|86520|86546.3|86521.3|86540.2|86515.2|669
1629141900000|2021-08-16 19:25:00|86545.8|86520.8|86541.6|86516.6|86548.2|86523.2|86541|86516|843
1629142200000|2021-08-16 19:30:00|86541.4|86516.4|86547.3|86497.3|86557.8|86519.8|86538.3|86496.5|709
1629142500000|2021-08-16 19:35:00|86547.1|86497.1|86549.5|86499.5|86550.8|86511.9|86529.7|86491.4|1004
1629142800000|2021-08-16 19:40:00|86549.1|86499.1|86539.4|86489.4|86551.4|86512.9|86529.3|86488.1|904
1629143100000|2021-08-16 19:45:00|86540.5|86490.5|86541.5|86491.5|86545.5|86495.5|86535.9|86485.9|1043
1629143400000|2021-08-16 19:50:00|86541.6|86491.6|86538.2|86488.2|86544.1|86505|86520.4|86479.3|787
1629143700000|2021-08-16 19:55:00|86538|86488|86529.8|86504.8|86546.2|86505.4|86523.9|86485.8|899
1629144000000|2021-08-16 20:00:00|86529.2|86504.2|86550.9|86500.9|86559.3|86515.7|86524.2|86490.5|799
1629144300000|2021-08-16 20:05:00|86551.1|86501.1|86555.3|86505.3|86558.6|86518.1|86537.4|86499.8|716
1629144600000|2021-08-16 20:10:00|86555.7|86505.7|86549.9|86499.9|86556.3|86513.4|86537.8|86497.6|613
1629144900000|2021-08-16 20:15:00|86549.5|86499.5|86542.3|86492.3|86551.3|86501.3|86539|86489|781
1629145200000|2021-08-16 20:20:00|86542.7|86492.7|86552.1|86502.1|86567.5|86517.5|86517.8|86467.8|1297
1629145500000|2021-08-16 20:25:00|86553.7|86503.7|86534.8|86484.8|86554.6|86504.6|86531.8|86481.8|868
1629145800000|2021-08-16 20:30:00|86536.8|86486.8|86556.1|86506.1|86622.4|86546.8|86536.8|86486.8|1358
1629146100000|2021-08-16 20:35:00|86554.1|86504.1|86561.3|86511.3|86583.1|86533.1|86538.8|86488.8|1226
1629146400000|2021-08-16 20:40:00|86562.3|86512.3|86563.9|86513.9|86583.4|86533.4|86554.4|86504.4|1437
1629146700000|2021-08-16 20:45:00|86563.7|86513.7|86601.1|86509.4|86620.6|86543.1|86545|86479.4|1379
1629147000000|2021-08-16 20:50:00|86603.4|86499.4|86573.6|86493.7|86629.7|86525.7|86535|86483.3|1949
1629147300000|2021-08-16 20:55:00|86577.9|86494.2|86590.3|86486.3|86610.9|86506.9|86577.9|86483.9|527
1629147600000|2021-08-16 21:00:00|86592.3|86488.3|86589.8|86485.8|86606.1|86502.1|86588.2|86484.2|46
1629147900000|2021-08-16 21:05:00|86584.3|86480.3|86623.9|86519.9|86646.7|86542.7|86584.3|86480.3|139
1629148200000|2021-08-16 21:10:00|86624.2|86520.2|86626.7|86522.7|86643.3|86539.3|86614.2|86510.2|127
1629148500000|2021-08-16 21:15:00|86619.8|86515.8|86615.7|86511.7|86635.4|86531.4|86586.9|86482.9|105
1629148800000|2021-08-16 21:20:00|86616.8|86512.8|86602.4|86498.4|86631.8|86527.8|86600|86496|130
1629149100000|2021-08-16 21:25:00|86621.8|86517.8|86619.6|86515.6|86627.4|86523.4|86601.1|86497.1|130
1629149400000|2021-08-16 21:30:00|86612.2|86508.2|86618.1|86514.1|86627.6|86523.6|86599|86495|221
1629149700000|2021-08-16 21:35:00|86614.4|86510.4|86611.6|86507.6|86635.2|86531.2|86605|86501|392
1629150000000|2021-08-16 21:40:00|86612.4|86508.4|86611.3|86507.3|86631.4|86527.4|86599|86495|576
1629150300000|2021-08-16 21:45:00|86622.3|86518.3|86616.7|86512.7|86629.7|86525.7|86590.1|86486.1|506
1629150600000|2021-08-16 21:50:00|86616.8|86512.8|86574.5|86470.5|86658.4|86554.4|86550.2|86446.2|415
1629150900000|2021-08-16 21:55:00|86574.8|86470.8|86606.6|86502.6|86631.5|86527.5|86553.2|86449.2|278
1629151200000|2021-08-16 22:00:00|86619.5|86515.5|86549|86461.5|86640.8|86536.8|86539.4|86451|1132
1629151500000|2021-08-16 22:05:00|86552.8|86463.7|86553|86449|86565.3|86476.2|86535.2|86439.1|352
1629151800000|2021-08-16 22:10:00|86553.8|86449.8|86546.6|86470.6|86563.4|86487|86536.1|86433.3|453
1629152100000|2021-08-16 22:15:00|86545.4|86471.9|86563.4|86480.6|86575.3|86490.2|86532.4|86457.7|255
1629152400000|2021-08-16 22:20:00|86540.8|86490.8|86545.9|86471|86566.8|86497.5|86529.8|86460.8|353
1629152700000|2021-08-16 22:25:00|86547.5|86469.6|86547.9|86471.1|86560.5|86482.3|86530.2|86462.3|465
1629153000000|2021-08-16 22:30:00|86533.7|86483.7|86558|86474.8|86577.6|86489.6|86533.4|86460.4|263
1629153300000|2021-08-16 22:35:00|86556.7|86471.3|86560.3|86475.4|86577.9|86486.2|86532.6|86463.2|240
1629153600000|2021-08-16 22:40:00|86560|86476.5|86551|86465.3|86570.6|86503.3|86526.6|86458.7|406
1629153900000|2021-08-16 22:45:00|86554.2|86464.7|86553.7|86466.2|86565.7|86478.4|86526|86456.1|775
1629154200000|2021-08-16 22:50:00|86554.8|86467|86540.5|86463|86566.2|86477.4|86524.3|86451.4|507
1629154500000|2021-08-16 22:55:00|86543.1|86461.2|86552.2|86459.9|86570.6|86478.9|86528.9|86452.7|379
1629154800000|2021-08-16 23:00:00|86557.1|86453.7|86524.5|86453.9|86557.1|86477.2|86511.9|86447.7|1599
1629155100000|2021-08-16 23:05:00|86525|86454.2|86515.2|86465.2|86535.2|86467.8|86510.1|86450.5|1961
1629155400000|2021-08-16 23:10:00|86514.6|86464.6|86530.4|86458.8|86536.8|86470.8|86512.3|86450.2|271
1629155700000|2021-08-16 23:15:00|86529|86457.2|86517.5|86467.5|86537.3|86475|86513.5|86452.9|627
1629156000000|2021-08-16 23:20:00|86517.6|86467.6|86525.2|86475.2|86540.6|86476.8|86516.7|86460.2|1176
1629156300000|2021-08-16 23:25:00|86523.7|86473.7|86527.4|86477.4|86533.2|86483.2|86516.2|86466.2|1454
1629156600000|2021-08-16 23:30:00|86527.5|86477.5|86527.4|86477.4|86533|86483|86522.9|86472.9|1507
1629156900000|2021-08-16 23:35:00|86527.8|86477.8|86528.4|86478.4|86538.6|86488.6|86522.9|86472.9|408
1629157200000|2021-08-16 23:40:00|86528|86478|86526.4|86476.4|86536.5|86486.5|86524.2|86474.2|451
1629157500000|2021-08-16 23:45:00|86525.9|86475.9|86530.8|86480.8|86536.4|86486.4|86524.2|86474.2|423
1629157800000|2021-08-16 23:50:00|86530.6|86480.6|86524.6|86474.6|86533.2|86483.2|86522.5|86472.5|687
1629158100000|2021-08-16 23:55:00|86523.8|86473.8|86526.6|86476.6|86538.2|86488.2|86521.6|86471.6|289
1629158400000|2021-08-17 00:00:00|86525.8|86475.8|86538.5|86488.5|86547.3|86497.3|86525.8|86475.8|857
1629158700000|2021-08-17 00:05:00|86538.4|86488.4|86539.8|86489.8|86546.1|86496.1|86532.2|86482.2|1038
1629159000000|2021-08-17 00:10:00|86540.4|86490.4|86543.3|86493.3|86546.9|86496.9|86532.8|86482.8|705
1629159300000|2021-08-17 00:15:00|86543.2|86493.2|86541.8|86491.8|86552.6|86502.6|86535|86485|1186
1629159600000|2021-08-17 00:20:00|86541.9|86491.9|86542.4|86492.4|86547.8|86497.8|86536.2|86486.2|1611
1629159900000|2021-08-17 00:25:00|86541.9|86491.9|86535.5|86485.5|86548.1|86498.1|86534.9|86484.9|1060
1629160200000|2021-08-17 00:30:00|86536.1|86486.1|86541.8|86491.8|86554.1|86504.1|86536.1|86486.1|842
1629160500000|2021-08-17 00:35:00|86544.8|86494.8|86538.8|86488.8|86550.9|86500.9|86534.5|86484.5|1002
1629160800000|2021-08-17 00:40:00|86538.3|86488.3|86538.7|86488.7|86544|86494|86532.9|86482.9|742
1629161100000|2021-08-17 00:45:00|86538.1|86488.1|86595.9|86545.9|86605.4|86555.4|86535.5|86485.5|735
1629161400000|2021-08-17 00:50:00|86596.3|86546.3|86602.5|86552.5|86606|86556|86593.9|86543.9|687
1629161700000|2021-08-17 00:55:00|86605|86555|86599.7|86549.7|86612.2|86562.2|86598|86548|709
1629162000000|2021-08-17 01:00:00|86599.9|86549.9|86601.4|86551.4|86603.5|86553.5|86589.6|86539.6|700
1629162300000|2021-08-17 01:05:00|86601.6|86551.6|86592.2|86542.2|86604.7|86554.7|86588.7|86538.7|651
1629162600000|2021-08-17 01:10:00|86592.1|86542.1|86586.6|86536.6|86602.8|86547.2|86585.3|86526.2|589
1629162900000|2021-08-17 01:15:00|86586.3|86536.3|86582.8|86532.8|86594|86537.7|86580.5|86522.7|460
1629163200000|2021-08-17 01:20:00|86582.7|86532.7|86590.1|86540.1|86593.2|86543.2|86576.6|86514.6|577
1629163500000|2021-08-17 01:25:00|86590|86540|86586|86536|86599.4|86540.8|86579|86524.6|626
1629163800000|2021-08-17 01:30:00|86586.3|86536.3|86628|86578|86633.1|86583.1|86586.3|86536.3|1147
1629164100000|2021-08-17 01:35:00|86628.2|86578.2|86605.3|86555.3|86629.1|86579.1|86602.5|86552.5|925
1629164400000|2021-08-17 01:40:00|86605.1|86555.1|86612.2|86562.2|86626.2|86571.1|86602.7|86552.7|845
1629164700000|2021-08-17 01:45:00|86611.8|86561.8|86609.9|86559.9|86622.3|86572.3|86604.8|86554.8|725
1629165000000|2021-08-17 01:50:00|86609.1|86559.1|86611.5|86561.5|86614.5|86564.5|86605.4|86555.4|705
1629165300000|2021-08-17 01:55:00|86610.3|86560.3|86635.4|86585.4|86639.7|86589.7|86596.5|86546.5|709
1629165600000|2021-08-17 02:00:00|86635.2|86585.2|86642.7|86592.7|86647.7|86597.7|86587.9|86537.9|760
1629165900000|2021-08-17 02:05:00|86642.9|86592.9|86640.7|86590.7|86646.8|86596.8|86631.5|86581.5|580
1629166200000|2021-08-17 02:10:00|86641.6|86591.6|86642.7|86592.7|86648.6|86598.6|86640.6|86590.6|629
1629166500000|2021-08-17 02:15:00|86642.9|86592.9|86642.2|86592.2|86644.6|86594.6|86639.8|86589.8|573
1629166800000|2021-08-17 02:20:00|86641.2|86591.2|86639.7|86589.7|86647.4|86597.4|86637|86587|559
1629167100000|2021-08-17 02:25:00|86639.9|86589.9|86639.2|86589.2|86644.1|86594.1|86634.3|86584.3|744
1629167400000|2021-08-17 02:30:00|86639.3|86589.3|86662.4|86612.4|86670.2|86620.2|86626.5|86576.5|1211
1629167700000|2021-08-17 02:35:00|86662.1|86612.1|86633.9|86583.9|86664.1|86614.1|86633.9|86583.9|1042
1629168000000|2021-08-17 02:40:00|86634.3|86584.3|86643.7|86593.7|86652.6|86602.6|86634.2|86584.2|836
1629168300000|2021-08-17 02:45:00|86644.1|86594.1|86633.7|86583.7|86646.9|86596.9|86631.5|86581.5|564
1629168600000|2021-08-17 02:50:00|86633.9|86583.9|86638.8|86588.8|86644.9|86594.9|86633.5|86583.5|689
1629168900000|2021-08-17 02:55:00|86638.6|86588.6|86642.2|86592.2|86645.8|86595.8|86637.2|86587.2|573
1629169200000|2021-08-17 03:00:00|86642.1|86592.1|86656.1|86606.1|86672.6|86622.6|86642.1|86592.1|838
1629169500000|2021-08-17 03:05:00|86656|86606|86664.3|86614.3|86664.3|86614.3|86649.1|86599.1|780
1629169800000|2021-08-17 03:10:00|86664.6|86614.6|86665.5|86615.5|86679.4|86629.4|86663.3|86613.3|792
1629170100000|2021-08-17 03:15:00|86665.4|86615.4|86666.8|86616.8|86674.3|86624.3|86662.3|86612.3|607
1629170400000|2021-08-17 03:20:00|86666.9|86616.9|86680.9|86630.9|86681.7|86631.7|86664.1|86614.1|725
1629170700000|2021-08-17 03:25:00|86680.7|86630.7|86679.6|86629.6|86689.4|86639.4|86673.4|86623.4|804
1629171000000|2021-08-17 03:30:00|86680.6|86630.6|86680.9|86630.9|86683.2|86633.2|86678|86628|465
1629171300000|2021-08-17 03:35:00|86681|86631|86666.2|86616.2|86681.6|86631.6|86664.9|86614.9|580
1629171600000|2021-08-17 03:40:00|86665.8|86615.8|86672.1|86622.1|86673.3|86623.3|86661.9|86611.9|549
1629171900000|2021-08-17 03:45:00|86671.9|86621.9|86669.3|86619.3|86671.9|86621.9|86667.2|86617.2|473
1629172200000|2021-08-17 03:50:00|86668.4|86618.4|86677.2|86627.2|86677.9|86627.9|86668.4|86618.4|534
1629172500000|2021-08-17 03:55:00|86678.2|86628.2|86681.9|86631.9|86681.9|86631.9|86674.2|86624.2|486
1629172800000|2021-08-17 04:00:00|86681.6|86631.6|86674|86624|86682.1|86632.1|86671|86621|493
1629173100000|2021-08-17 04:05:00|86673.9|86623.9|86669.2|86619.2|86677|86627|86665.4|86615.4|482
1629173400000|2021-08-17 04:10:00|86668.7|86618.7|86668.8|86618.8|86673.2|86623.2|86663.3|86613.3|469
1629173700000|2021-08-17 04:15:00|86668.6|86618.6|86670.9|86620.9|86673.9|86623.9|86665.3|86615.3|386
1629174000000|2021-08-17 04:20:00|86670.8|86620.8|86667.4|86617.4|86674.1|86624.1|86665.3|86615.3|446
1629174300000|2021-08-17 04:25:00|86667.3|86617.3|86670.4|86620.4|86676.3|86626.3|86652.2|86602.2|755
1629174600000|2021-08-17 04:30:00|86670.5|86620.5|86680|86630|86684.1|86634.1|86670.5|86620.5|527
1629174900000|2021-08-17 04:35:00|86679.9|86629.9|86681.5|86631.5|86685.8|86635.8|86676.3|86626.3|594
1629175200000|2021-08-17 04:40:00|86681.4|86631.4|86675.9|86625.9|86684.9|86634.9|86673.7|86623.7|537
1629175500000|2021-08-17 04:45:00|86675.5|86625.5|86667.3|86617.3|86676.5|86626.5|86666|86616|524
1629175800000|2021-08-17 04:50:00|86667|86617|86672.4|86622.4|86675.4|86625.4|86666.4|86616.4|462
1629176100000|2021-08-17 04:55:00|86672.6|86622.6|86677.2|86627.2|86680.6|86630.6|86672.3|86622.3|435
1629176400000|2021-08-17 05:00:00|86677.7|86627.7|86671.3|86621.3|86682.4|86632.4|86668.3|86618.3|1270
1629176700000|2021-08-17 05:05:00|86672.3|86622.3|86685.2|86635.2|86685.9|86635.9|86669.7|86619.7|1674
1629177000000|2021-08-17 05:10:00|86685|86635|86690.4|86640.4|86691.5|86641.5|86680.9|86630.9|1360
1629177300000|2021-08-17 05:15:00|86690.5|86640.5|86691.1|86641.1|86695.6|86645.6|86688.5|86638.5|1011
1629177600000|2021-08-17 05:20:00|86690.7|86640.7|86687.9|86637.9|86694.5|86644.5|86682.2|86632.2|990
1629177900000|2021-08-17 05:25:00|86687.8|86637.8|86679.4|86629.4|86690.1|86640.1|86675.1|86625.1|820
1629178200000|2021-08-17 05:30:00|86679.3|86629.3|86672.9|86622.9|86684.6|86634.6|86671.7|86621.7|984
1629178500000|2021-08-17 05:35:00|86673.5|86623.5|86655.1|86605.1|86674.4|86624.4|86654|86604|781
1629178800000|2021-08-17 05:40:00|86654.9|86604.9|86649.9|86599.9|86658.3|86608.3|86645.2|86595.2|1287
1629179100000|2021-08-17 05:45:00|86650.6|86600.6|86655.3|86605.3|86660.2|86610.2|86647|86597|1401
1629179400000|2021-08-17 05:50:00|86654.7|86604.7|86654.7|86604.7|86658.6|86608.6|86642.5|86592.5|1450
1629179700000|2021-08-17 05:55:00|86654.4|86604.4|86674.2|86624.2|86676.5|86626.5|86654.1|86604.1|1512
1629180000000|2021-08-17 06:00:00|86677.6|86627.6|86733.4|86683.4|86734|86690.8|86672|86622|1299
1629180300000|2021-08-17 06:05:00|86732.9|86682.9|86712.1|86687.1|86741.5|86701.1|86708.8|86671.2|1123
1629180600000|2021-08-17 06:10:00|86711.8|86686.8|86740|86690|86744.5|86702.6|86711.2|86677|1174
1629180900000|2021-08-17 06:15:00|86740.3|86690.3|86742.4|86692.4|86747.7|86709|86726.1|86682.9|975
1629181200000|2021-08-17 06:20:00|86742.5|86692.5|86747.3|86697.3|86755.2|86717.8|86720.6|86681.9|1271
1629181500000|2021-08-17 06:25:00|86747.5|86697.5|86791.2|86766.2|86803.1|86773|86736.8|86697.4|1243
1629181800000|2021-08-17 06:30:00|86791.3|86766.3|86761.6|86736.6|86796.8|86771.8|86760.9|86734.2|1292
1629182100000|2021-08-17 06:35:00|86761.7|86736.7|86771.2|86746.2|86772.5|86747.5|86747.8|86722.8|1385
1629182400000|2021-08-17 06:40:00|86771.3|86746.3|86768.3|86743.3|86782|86757|86765.9|86740.9|1221
1629182700000|2021-08-17 06:45:00|86769.2|86744.2|86750.9|86725.9|86773.1|86748.1|86740.3|86715.3|1289
1629183000000|2021-08-17 06:50:00|86750.7|86725.7|86797.8|86772.8|86800.2|86775.2|86742.8|86717.8|1237
1629183300000|2021-08-17 06:55:00|86797.9|86772.9|86811.1|86786.1|86815.9|86790.9|86792|86767|1312
1629183600000|2021-08-17 07:00:00|86810.1|86785.1|86763.4|86738.4|86818.1|86793.1|86761.8|86736.8|1648
1629183900000|2021-08-17 07:05:00|86763.5|86738.5|86724.8|86699.8|86763.5|86738.5|86724.8|86699.8|1490
1629184200000|2021-08-17 07:10:00|86723.9|86698.9|86746|86721|86769.8|86743.5|86723.3|86698.3|1581
1629184500000|2021-08-17 07:15:00|86746.4|86721.4|86678.8|86653.8|86751.1|86726.1|86677.1|86652.1|1408
1629184800000|2021-08-17 07:20:00|86678.9|86653.9|86665.4|86640.4|86680.7|86655.7|86656.7|86631.7|1167
1629185100000|2021-08-17 07:25:00|86664.7|86639.7|86607.7|86582.7|86674.3|86649.3|86604.3|86579.3|1420
1629185400000|2021-08-17 07:30:00|86607.5|86582.5|86604.6|86579.6|86619.3|86594.3|86594.2|86569.2|1429
1629185700000|2021-08-17 07:35:00|86604.4|86579.4|86606.5|86581.5|86608.4|86583.4|86577|86552|1278
1629186000000|2021-08-17 07:40:00|86607.4|86582.4|86592.1|86567.1|86611.7|86583.5|86560.4|86535.4|1329
1629186300000|2021-08-17 07:45:00|86592|86567|86585.7|86560.7|86612.8|86587.8|86575.2|86550.2|1450
1629186600000|2021-08-17 07:50:00|86585.6|86560.6|86589.3|86564.3|86594.3|86569.3|86547.5|86516.2|1322
1629186900000|2021-08-17 07:55:00|86590.1|86565.1|86591.2|86566.2|86650|86625|86582|86557|1475
1629187200000|2021-08-17 08:00:00|86591.1|86566.1|86609.4|86584.4|86619.7|86594.7|86581.7|86556.7|1514
1629187500000|2021-08-17 08:05:00|86608.8|86583.8|86563.7|86538.7|86609|86584|86559.8|86534.8|1087
1629187800000|2021-08-17 08:10:00|86563.8|86538.8|86571.2|86546.2|86571.3|86546.3|86519.9|86494.9|1374
1629188100000|2021-08-17 08:15:00|86570.9|86545.9|86576.9|86551.9|86585.7|86560.7|86543.2|86518.2|1304
1629188400000|2021-08-17 08:20:00|86577.1|86552.1|86517.2|86492.2|86593.3|86568.3|86516.6|86491.6|1540
1629188700000|2021-08-17 08:25:00|86517.9|86492.9|86516.4|86491.4|86531.1|86506.1|86503.6|86478.6|1276
1629189000000|2021-08-17 08:30:00|86516.1|86491.1|86526.6|86501.6|86544.5|86519.5|86512.3|86483.7|1250
1629189300000|2021-08-17 08:35:00|86526.7|86501.7|86517.4|86492.4|86530.8|86505.8|86513|86488|1058
1629189600000|2021-08-17 08:40:00|86518|86493|86564.2|86539.2|86564.6|86539.6|86514.2|86489.2|1073
1629189900000|2021-08-17 08:45:00|86564.7|86539.7|86578.5|86553.5|86588.9|86563.9|86563.6|86534|1161
1629190200000|2021-08-17 08:50:00|86578.6|86553.6|86550.9|86525.9|86582.7|86557.7|86545.5|86520.5|1228
1629190500000|2021-08-17 08:55:00|86552.6|86527.6|86547.4|86522.4|86586.5|86561.5|86546.2|86508|1207
1629190800000|2021-08-17 09:00:00|86561.6|86511.6|86583.4|86558.4|86583.4|86558.4|86546|86509.1|1258
1629191100000|2021-08-17 09:05:00|86584.8|86559.8|86572.8|86547.8|86594|86569|86565.1|86539|1175
1629191400000|2021-08-17 09:10:00|86573|86548|86573.4|86548.4|86581.3|86556.3|86569|86544|899
1629191700000|2021-08-17 09:15:00|86573|86548|86590.4|86565.4|86597.6|86572.6|86564.9|86539.9|1131
1629192000000|2021-08-17 09:20:00|86591.5|86566.5|86596|86571|86632|86607|86589.8|86564.8|1183
1629192300000|2021-08-17 09:25:00|86597.1|86572.1|86593.9|86568.9|86606.2|86581.2|86577.6|86552.6|1313
1629192600000|2021-08-17 09:30:00|86594.1|86569.1|86582.6|86557.6|86600.9|86575.9|86581.2|86556.2|1122
1629192900000|2021-08-17 09:35:00|86581.7|86556.7|86549.6|86524.6|86592.2|86567.2|86549|86524|1137
1629193200000|2021-08-17 09:40:00|86549.4|86524.4|86530.2|86505.2|86552.4|86527.4|86524.8|86499.8|809
1629193500000|2021-08-17 09:45:00|86529.6|86504.6|86527.7|86502.7|86535.8|86510.8|86527.3|86502.3|780
1629193800000|2021-08-17 09:50:00|86527.6|86502.6|86530.1|86505.1|86550.7|86525.7|86519.4|86494.4|1042
1629194100000|2021-08-17 09:55:00|86531.1|86506.1|86548.7|86523.7|86552.2|86527.2|86523.1|86498.1|1078
1629194400000|2021-08-17 10:00:00|86546.8|86521.8|86561.9|86536.9|86578.6|86553.6|86527.5|86502.5|1233
1629194700000|2021-08-17 10:05:00|86562.2|86537.2|86589.2|86564.2|86599.3|86574.3|86539.8|86514.8|1323
1629195000000|2021-08-17 10:10:00|86588.9|86563.9|86603.7|86578.7|86620.7|86588.8|86581.4|86556.4|1033
1629195300000|2021-08-17 10:15:00|86604.2|86579.2|86629.5|86604.5|86629.7|86604.7|86581|86556|1020
1629195600000|2021-08-17 10:20:00|86629|86604|86640.4|86615.4|86649.3|86624.3|86609.5|86584.5|1011
1629195900000|2021-08-17 10:25:00|86640.1|86615.1|86661.2|86636.2|86675.3|86650.3|86640.1|86615.1|1263
1629196200000|2021-08-17 10:30:00|86661.3|86636.3|86647.5|86622.5|86669.8|86644.8|86645.2|86620.2|1121
1629196500000|2021-08-17 10:35:00|86647.4|86622.4|86660.9|86635.9|86674.6|86649.6|86645.7|86620.7|1130
1629196800000|2021-08-17 10:40:00|86661.6|86636.6|86686.3|86661.3|86708.5|86683.5|86660.6|86635.6|1115
1629197100000|2021-08-17 10:45:00|86686.6|86661.6|86674.9|86649.9|86691.1|86666.1|86674.9|86649.9|1009
1629197400000|2021-08-17 10:50:00|86674.6|86649.6|86682.4|86657.4|86690.2|86665.2|86664.5|86639.5|1083
1629197700000|2021-08-17 10:55:00|86682.5|86657.5|86689.3|86664.3|86692.2|86667.2|86678.8|86653.8|907
1629198000000|2021-08-17 11:00:00|86689.1|86664.1|86701.5|86676.5|86705.9|86680.9|86686.6|86661.6|1071
1629198300000|2021-08-17 11:05:00|86701.3|86676.3|86698.2|86673.2|86702.5|86677.5|86692.7|86667.7|978
1629198600000|2021-08-17 11:10:00|86698.1|86673.1|86705|86680|86707|86682|86697.9|86672.9|863
1629198900000|2021-08-17 11:15:00|86704.9|86679.9|86704.7|86679.7|86709.7|86684.7|86700.1|86675.1|1079
1629199200000|2021-08-17 11:20:00|86704.4|86679.4|86682.5|86657.5|86710.1|86685.1|86682.1|86657.1|1059
1629199500000|2021-08-17 11:25:00|86682.7|86657.7|86660.5|86635.5|86682.7|86657.7|86660.4|86635.4|885
1629199800000|2021-08-17 11:30:00|86660.8|86635.8|86641.6|86616.6|86661|86636|86639.5|86614.5|1107
1629200100000|2021-08-17 11:35:00|86642|86617|86653.1|86628.1|86654.5|86629.5|86639.3|86614.3|995
1629200400000|2021-08-17 11:40:00|86653.2|86628.2|86650.5|86625.5|86657.5|86632.5|86638.8|86613.8|1109
1629200700000|2021-08-17 11:45:00|86650.3|86625.3|86675|86650|86680.5|86655.5|86647.5|86622.5|1143
1629201000000|2021-08-17 11:50:00|86675.3|86650.3|86674.4|86649.4|86683|86658|86671.1|86646.1|1016
1629201300000|2021-08-17 11:55:00|86674.8|86649.8|86678.5|86653.5|86688.3|86663.3|86671|86646|1387
1629201600000|2021-08-17 12:00:00|86678.6|86653.6|86698.7|86673.7|86713.3|86688.3|86673.8|86648.8|1303
1629201900000|2021-08-17 12:05:00|86698.6|86673.6|86654.4|86629.4|86702.3|86677.3|86653.5|86628.5|1165
1629202200000|2021-08-17 12:10:00|86654.8|86629.8|86645.2|86620.2|86658.4|86633.4|86634.8|86609.8|1040
1629202500000|2021-08-17 12:15:00|86645.4|86620.4|86639|86614|86645.8|86620.8|86618.9|86588.7|1170
1629202800000|2021-08-17 12:20:00|86638.9|86613.9|86617.2|86592.2|86643.5|86618.5|86616.9|86591.9|1099
1629203100000|2021-08-17 12:25:00|86617.3|86592.3|86669.7|86598|86670.8|86620.6|86587.1|86562.1|1383
1629203400000|2021-08-17 12:30:00|86657.9|86607.9|86757.2|86707.2|86764.4|86725.6|86595.8|86545.8|2145
1629203700000|2021-08-17 12:35:00|86757.9|86707.9|86669.4|86644.4|86761.5|86723.8|86666.3|86629.7|1736
1629204000000|2021-08-17 12:40:00|86669.6|86644.6|86693.6|86668.6|86696.3|86671.3|86649.4|86619.9|1536
1629204300000|2021-08-17 12:45:00|86693.4|86668.4|86782.9|86757.9|86784.4|86759.4|86687|86662|1689
1629204600000|2021-08-17 12:50:00|86783.2|86758.2|86807.3|86782.3|86811.8|86786.8|86767.4|86742.4|1547
1629204900000|2021-08-17 12:55:00|86807.2|86782.2|86780.1|86755.1|86820.2|86795.2|86780|86755|1435
1629205200000|2021-08-17 13:00:00|86779.6|86754.6|86788.4|86763.4|86823.1|86798.1|86769.6|86744.6|1509
1629205500000|2021-08-17 13:05:00|86788.5|86763.5|86871.3|86846.3|86874.3|86849.3|86782.1|86757.1|1528
1629205800000|2021-08-17 13:10:00|86871.8|86846.8|86894.2|86844.2|86897.9|86868.7|86848|86823|1518
1629206100000|2021-08-17 13:15:00|86894|86844|86883.5|86858.5|86921.5|86896.5|86876.1|86837.1|1683
1629206400000|2021-08-17 13:20:00|86883.2|86858.2|86900.1|86875.1|86915.2|86890.2|86883.2|86858.2|1541
1629206700000|2021-08-17 13:25:00|86900.2|86875.2|86930.6|86905.6|86932.8|86907.8|86894.2|86869.2|1371
1629207000000|2021-08-17 13:30:00|86931.1|86906.1|86902.8|86877.8|86976.9|86951.9|86902|86877|1769
1629207300000|2021-08-17 13:35:00|86901.9|86876.9|86914.3|86889.3|86917.4|86892.4|86890.4|86865.4|1689
1629207600000|2021-08-17 13:40:00|86913|86888|86929.3|86904.3|86948.6|86923.6|86888.3|86863.3|1679
1629207900000|2021-08-17 13:45:00|86931.3|86906.3|86944.6|86919.6|86967.6|86942.6|86909.6|86884.6|1519
1629208200000|2021-08-17 13:50:00|86946.4|86921.4|86931.4|86906.4|86958.3|86933.3|86925.8|86900.8|1536
1629208500000|2021-08-17 13:55:00|86932.6|86907.6|86961.5|86936.5|86961.6|86936.6|86923.4|86898.4|1600
1629208800000|2021-08-17 14:00:00|86961.1|86936.1|86992.3|86967.3|86993.4|86968.4|86954.5|86929.5|1564
1629209100000|2021-08-17 14:05:00|86992.9|86967.9|87035.9|87010.9|87037.8|87012.8|86987.4|86962.4|1490
1629209400000|2021-08-17 14:10:00|87035.5|87010.5|87037.7|87012.7|87106.1|87081.1|87029.1|87004.1|1620
1629209700000|2021-08-17 14:15:00|87037.4|87012.4|87099|87074|87100.8|87075.8|87037.4|87000.5|1495
1629210000000|2021-08-17 14:20:00|87096.6|87071.6|87099.6|87074.6|87117|87092|87089.3|87064.3|1517
1629210300000|2021-08-17 14:25:00|87098.5|87073.5|87117.1|87092.1|87118.6|87093.6|87086.4|87061.4|1391
1629210600000|2021-08-17 14:30:00|87117|87092|87264.7|87239.7|87265|87240|87113.8|87088.8|1496
1629210900000|2021-08-17 14:35:00|87265.2|87240.2|87296.9|87271.9|87299.3|87274.3|87205.8|87180.8|1602
1629211200000|2021-08-17 14:40:00|87295.2|87270.2|87256.8|87231.8|87314|87289|87232.7|87207.7|1628
1629211500000|2021-08-17 14:45:00|87257.4|87232.4|87303.8|87278.8|87313.2|87288.2|87254.8|87229.8|1519
1629211800000|2021-08-17 14:50:00|87303.6|87278.6|87314.6|87289.6|87329.9|87301.7|87285.9|87260.9|1442
1629212100000|2021-08-17 14:55:00|87314.9|87289.9|87306.8|87281.8|87373.5|87348.5|87299|87274|1697
1629212400000|2021-08-17 15:00:00|87307.5|87282.5|87325.3|87300.3|87338.3|87313.3|87282.8|87257.8|1599
1629212700000|2021-08-17 15:05:00|87325.2|87300.2|87326.6|87301.6|87336.2|87311.2|87312.8|87287.8|1314
1629213000000|2021-08-17 15:10:00|87326.5|87301.5|87380.3|87355.3|87395|87370|87325.9|87300.9|1459
1629213300000|2021-08-17 15:15:00|87380.1|87355.1|87371.8|87346.8|87404.7|87379.7|87364.7|87339.7|1401
1629213600000|2021-08-17 15:20:00|87372.4|87347.4|87364.6|87339.6|87387|87362|87338.1|87313.1|1568
1629213900000|2021-08-17 15:25:00|87364.3|87339.3|87379.3|87354.3|87386.5|87357.4|87353.9|87318.2|1449
1629214200000|2021-08-17 15:30:00|87379.4|87354.4|87404.6|87354.6|87405.4|87373.9|87359.2|87334.2|1472
1629214500000|2021-08-17 15:35:00|87404.5|87354.5|87450.4|87425.4|87501.2|87462.9|87391.7|87354.1|1586
1629214800000|2021-08-17 15:40:00|87450.2|87425.2|87454.9|87429.9|87466|87438.8|87443.8|87410.7|1271
1629215100000|2021-08-17 15:45:00|87455|87430|87463|87438|87501.6|87463.9|87450.2|87425.2|1289
1629215400000|2021-08-17 15:50:00|87462.8|87437.8|87469|87444|87483.1|87451.1|87452.2|87420.3|1202
1629215700000|2021-08-17 15:55:00|87468.2|87443.2|87473.3|87448.3|87501.9|87476.9|87460.5|87435|1091
1629216000000|2021-08-17 16:00:00|87473.4|87448.4|87476.6|87451.6|87525.8|87490.6|87461.1|87428.9|1172
1629216300000|2021-08-17 16:05:00|87477.2|87452.2|87507.1|87457.1|87507.9|87477|87468.5|87441.5|1132
1629216600000|2021-08-17 16:10:00|87507|87457|87511.9|87486.9|87526.8|87488|87480.6|87455.6|1065
1629216900000|2021-08-17 16:15:00|87511.6|87486.6|87593.3|87543.3|87598.5|87566.1|87511.1|87486.1|1264
1629217200000|2021-08-17 16:20:00|87593.8|87543.8|87571.7|87521.7|87620.5|87570.5|87545.6|87515.3|1215
1629217500000|2021-08-17 16:25:00|87571.6|87521.6|87581|87556|87590.7|87563|87556.2|87520.9|1003
1629217800000|2021-08-17 16:30:00|87580.9|87555.9|87613.1|87563.1|87622.7|87586.5|87577.9|87544|1115
1629218100000|2021-08-17 16:35:00|87613.3|87563.3|87626.9|87576.9|87627.4|87586.1|87590.4|87562.1|1121
1629218400000|2021-08-17 16:40:00|87627.4|87577.4|87655.6|87605.6|87658|87608|87603.7|87568|1194
1629218700000|2021-08-17 16:45:00|87655.5|87605.5|87702.9|87677.9|87732.9|87682.9|87649|87602|1335
1629219000000|2021-08-17 16:50:00|87703|87678|87696.3|87646.3|87724.5|87679.3|87690.2|87640.2|1220
1629219300000|2021-08-17 16:55:00|87696.5|87646.5|87715.2|87665.2|87717.7|87667.7|87644.2|87594.2|1406
1629219600000|2021-08-17 17:00:00|87715|87665|87615.9|87565.9|87718.4|87668.4|87614.7|87564.7|1575
1629219900000|2021-08-17 17:05:00|87615.7|87565.7|87571.7|87546.7|87617.5|87570|87571.7|87531|1368
1629220200000|2021-08-17 17:10:00|87571.6|87546.6|87562.7|87512.7|87592.7|87555.1|87560.4|87510.4|1107
1629220500000|2021-08-17 17:15:00|87565.2|87515.2|87586.7|87536.7|87593.2|87556.1|87555.5|87515|1188
1629220800000|2021-08-17 17:20:00|87586.5|87536.5|87571.8|87521.8|87587.9|87537.9|87554.1|87504.1|1326
1629221100000|2021-08-17 17:25:00|87571.9|87521.9|87531.4|87506.4|87573.4|87523.4|87526.4|87491.6|1149
1629221400000|2021-08-17 17:30:00|87531|87506|87533.8|87483.8|87543.5|87508.2|87526.3|87478.9|1016
1629221700000|2021-08-17 17:35:00|87534.4|87484.4|87529.1|87479.1|87543.3|87493.3|87517.3|87467.3|1118
1629222000000|2021-08-17 17:40:00|87529.2|87479.2|87517.1|87467.1|87532|87482|87514.6|87464.6|1068
1629222300000|2021-08-17 17:45:00|87517|87467|87548.8|87498.8|87556.3|87506.3|87511|87461|1260
1629222600000|2021-08-17 17:50:00|87548.9|87498.9|87540.7|87490.7|87550.4|87502.6|87523.2|87481.3|1181
1629222900000|2021-08-17 17:55:00|87541|87491|87509.9|87459.9|87542.3|87504.8|87509|87459.7|1160
1629223200000|2021-08-17 18:00:00|87509.7|87459.7|87488.7|87438.7|87512.3|87462.3|87472.1|87430.1|1209
1629223500000|2021-08-17 18:05:00|87488.3|87438.3|87503.3|87478.3|87512.2|87478.7|87480.6|87438.2|803
1629223800000|2021-08-17 18:10:00|87502.9|87477.9|87478.6|87453.6|87507.3|87478.8|87477.6|87442.1|819
1629224100000|2021-08-17 18:15:00|87478.3|87453.3|87491|87466|87495.9|87470.9|87474.7|87428.9|884
1629224400000|2021-08-17 18:20:00|87490.6|87465.6|87527.1|87477.1|87535|87485|87488.4|87458.7|1270
1629224700000|2021-08-17 18:25:00|87527.7|87477.7|87538.1|87513.1|87551.8|87516.7|87512|87475.8|1022
1629225000000|2021-08-17 18:30:00|87538.5|87513.5|87543|87518|87558.8|87523.8|87536.2|87504.3|1082
1629225300000|2021-08-17 18:35:00|87542.8|87517.8|87565.8|87515.8|87569|87529.8|87542.5|87504|1389
1629225600000|2021-08-17 18:40:00|87565.9|87515.9|87558.6|87533.6|87580.4|87538.3|87552.7|87514.8|1320
1629225900000|2021-08-17 18:45:00|87571.2|87521.2|87549.7|87524.7|87575.5|87534.4|87542.6|87504.2|1235
1629226200000|2021-08-17 18:50:00|87549.8|87524.8|87581.6|87531.6|87583|87536.8|87549.8|87510.1|1070
1629226500000|2021-08-17 18:55:00|87581|87531|87568.8|87543.8|87607.3|87566.4|87567.8|87528.1|1378
1629226800000|2021-08-17 19:00:00|87568.5|87543.5|87609.1|87559.1|87628.4|87582.4|87567|87531|1330
1629227100000|2021-08-17 19:05:00|87609.2|87559.2|87606.9|87556.9|87610.8|87572.9|87591.1|87553.4|1028
1629227400000|2021-08-17 19:10:00|87607.6|87557.6|87609.2|87559.2|87609.4|87572.1|87586.9|87549.4|978
1629227700000|2021-08-17 19:15:00|87608.8|87558.8|87589.2|87564.2|87610.3|87573.7|87584.8|87548.3|1251
1629228000000|2021-08-17 19:20:00|87589.3|87564.3|87600.9|87550.9|87604.5|87567|87582.8|87549.5|917
1629228300000|2021-08-17 19:25:00|87601.1|87551.1|87593.6|87568.6|87608.1|87570|87590.4|87545.6|880
1629228600000|2021-08-17 19:30:00|87593.3|87568.3|87613.1|87563.1|87619.5|87572|87589.7|87553.9|835
1629228900000|2021-08-17 19:35:00|87614|87564|87610.3|87560.3|87616.4|87572.4|87595.2|87552.2|790
1629229200000|2021-08-17 19:40:00|87610.5|87560.5|87616.3|87566.3|87621.7|87577.6|87599.9|87560|691
1629229500000|2021-08-17 19:45:00|87615.9|87565.9|87612.1|87562.1|87618.5|87574|87594.7|87556.9|727
1629229800000|2021-08-17 19:50:00|87611.7|87561.7|87565.1|87540.1|87615|87573.1|87562.7|87525.9|953
1629230100000|2021-08-17 19:55:00|87565.7|87540.7|87555.6|87505.6|87583.3|87548.3|87542.4|87500.6|1053
1629230400000|2021-08-17 20:00:00|87557.6|87507.6|87578.2|87528.2|87585.2|87535.9|87552.8|87502.8|749
1629230700000|2021-08-17 20:05:00|87578.3|87528.3|87571.3|87521.3|87581.3|87544.1|87564.2|87514.2|525
1629231000000|2021-08-17 20:10:00|87571.4|87521.4|87566.1|87516.1|87573.6|87523.6|87565|87515|392
1629231300000|2021-08-17 20:15:00|87566.3|87516.3|87608.9|87558.9|87608.9|87558.9|87565.8|87515.8|706
1629231600000|2021-08-17 20:20:00|87608.5|87558.5|87620.5|87570.5|87628|87578|87608.1|87558.1|855
1629231900000|2021-08-17 20:25:00|87620.7|87570.7|87620.9|87570.9|87629.7|87579.7|87611.5|87561.5|776
1629232200000|2021-08-17 20:30:00|87620.7|87570.7|87607.7|87557.7|87627.3|87577.3|87607.7|87557.7|665
1629232500000|2021-08-17 20:35:00|87608.9|87558.9|87613.2|87563.2|87615.7|87565.7|87585.2|87535.2|521
1629232800000|2021-08-17 20:40:00|87613.3|87563.3|87603.8|87553.8|87617|87567|87599.8|87549.8|671
1629233100000|2021-08-17 20:45:00|87603.6|87553.6|87604|87554|87622.1|87563.7|87594.9|87527.9|1425
1629233400000|2021-08-17 20:50:00|87605.5|87555.5|87602.7|87552.7|87620.9|87565|87595.1|87525.4|1057
1629233700000|2021-08-17 20:55:00|87615.7|87542.9|87628.5|87525|87641.6|87558.6|87600.4|87518.4|1409
1629234000000|2021-08-17 21:00:00|87631.7|87527.7|87611.7|87507.7|87635.8|87531.8|87611.6|87507.6|26
1629234300000|2021-08-17 21:05:00|87626.3|87522.3|87625.7|87521.7|87626.9|87522.9|87621.9|87517.9|8
1629234600000|2021-08-17 21:10:00|87630.9|87526.9|87632.3|87528.3|87632.3|87528.3|87625.7|87521.7|4
1629234900000|2021-08-17 21:15:00|87633.5|87529.5|87627.5|87523.5|87633.5|87529.5|87627.5|87523.5|5
1629235200000|2021-08-17 21:20:00|87606.5|87502.5|87601.4|87497.4|87630.7|87526.7|87600.5|87496.5|30
1629235500000|2021-08-17 21:25:00|87607|87503|87653.4|87549.4|87655.9|87551.9|87582.8|87478.8|126
1629235800000|2021-08-17 21:30:00|87660.9|87556.9|87653.9|87549.9|87663.8|87559.8|87630.4|87526.4|306
1629236100000|2021-08-17 21:35:00|87652|87548|87671.9|87567.9|87675.6|87571.6|87646.9|87542.9|206
1629236400000|2021-08-17 21:40:00|87669.4|87565.4|87666.6|87562.6|87679.4|87575.4|87633|87529|181
1629236700000|2021-08-17 21:45:00|87659.9|87555.9|87673.9|87569.9|87687.4|87583.4|87649.1|87545.1|345
1629237000000|2021-08-17 21:50:00|87668.7|87564.7|87676.9|87572.9|87677.8|87573.8|87659.7|87555.7|339
1629237300000|2021-08-17 21:55:00|87677.9|87573.9|87656.9|87552.9|87682.7|87578.7|87637.7|87533.7|162
1629237600000|2021-08-17 22:00:00|87646.2|87542.2|87612.1|87508.1|87660.9|87556.9|87603.8|87499.8|1513
1629237900000|2021-08-17 22:05:00|87614.9|87510.9|87619.7|87515.7|87687.5|87623.4|87604.8|87500.8|1514
1629238200000|2021-08-17 22:10:00|87619.8|87515.8|87634|87533.9|87640.3|87545|87610|87506|1089
1629238500000|2021-08-17 22:15:00|87633.6|87533.4|87646.4|87542.4|87652.9|87557|87615.9|87511.9|411
1629238800000|2021-08-17 22:20:00|87638.7|87551.8|87677.7|87577.1|87684.4|87590.2|87638.7|87538|612
1629239100000|2021-08-17 22:25:00|87676.8|87580.5|87686|87585.8|87703.1|87611.2|87667.2|87573|511
1629239400000|2021-08-17 22:30:00|87681.1|87592.7|87670.5|87578.9|87689.4|87597.9|87643.2|87552.5|502
1629239700000|2021-08-17 22:35:00|87673.2|87574.9|87655.2|87579.5|87687.1|87591.6|87641.6|87550.1|414
1629240000000|2021-08-17 22:40:00|87659.2|87576.4|87656.3|87552.3|87686.4|87596.5|87639.8|87550.9|414
1629240300000|2021-08-17 22:45:00|87656.1|87552.1|87645.4|87556.1|87672.9|87575.6|87638.3|87535|611
1629240600000|2021-08-17 22:50:00|87647.4|87556.4|87656.5|87575.7|87674.3|87578.7|87633.8|87545|396
1629240900000|2021-08-17 22:55:00|87661.7|87571.4|87666.3|87572.6|87684.8|87603|87637.7|87552.6|634
1629241200000|2021-08-17 23:00:00|87667.9|87571.5|87677.8|87627.8|87678.7|87628|87631.6|87569.5|1039
1629241500000|2021-08-17 23:05:00|87678.2|87628.2|87661.9|87611.9|87680.1|87628.2|87657.9|87597.9|2257
1629241800000|2021-08-17 23:10:00|87662.1|87612.1|87657.1|87607.1|87674.6|87615.6|87654.3|87583.5|1880
1629242100000|2021-08-17 23:15:00|87667.5|87595.3|87665.6|87615.6|87669.2|87619.2|87649.3|87593.7|2228
1629242400000|2021-08-17 23:20:00|87665.2|87615.2|87656.2|87606.2|87675|87618|87651.4|87592.4|1794
1629242700000|2021-08-17 23:25:00|87656.7|87606.7|87649.2|87599.2|87665.9|87610.1|87645.3|87586.1|902
1629243000000|2021-08-17 23:30:00|87649.3|87599.3|87648.6|87598.6|87658.2|87608.2|87637.8|87576.6|702
1629243300000|2021-08-17 23:35:00|87648.8|87598.8|87651.4|87601.4|87657.9|87607.9|87642.5|87580.9|1489
1629243600000|2021-08-17 23:40:00|87651.9|87601.9|87642.2|87592.2|87656.7|87606.1|87637.6|87576.6|867
1629243900000|2021-08-17 23:45:00|87642|87592|87640.8|87590.8|87652.2|87596.8|87635.3|87581.9|2157
1629244200000|2021-08-17 23:50:00|87639.2|87589.2|87644.6|87594.6|87651|87600.2|87637.3|87572.9|640
1629244500000|2021-08-17 23:55:00|87644.2|87594.2|87640.9|87590.9|87652.1|87597.7|87633.4|87569.1|645
1629244800000|2021-08-18 00:00:00|87640.7|87590.7|87641.1|87591.1|87651.5|87601.5|87635.6|87577.1|987
1629245100000|2021-08-18 00:05:00|87640.5|87590.5|87625.9|87575.9|87644.4|87594.4|87625|87575|636
1629245400000|2021-08-18 00:10:00|87626|87576|87625.9|87575.9|87634.4|87584.4|87622.3|87572.3|546
1629245700000|2021-08-18 00:15:00|87625.8|87575.8|87619.9|87569.9|87637.9|87587.9|87618.8|87568.8|614
1629246000000|2021-08-18 00:20:00|87620.1|87570.1|87628.3|87578.3|87628.6|87578.6|87614.4|87564.4|522
1629246300000|2021-08-18 00:25:00|87628.2|87578.2|87625.7|87575.7|87632.6|87582.6|87619.8|87569.8|366
1629246600000|2021-08-18 00:30:00|87625.5|87575.5|87635.3|87585.3|87638.7|87588.7|87625.2|87575.2|391
1629246900000|2021-08-18 00:35:00|87635.4|87585.4|87631.8|87581.8|87639.8|87589.8|87626.1|87576.1|436
1629247200000|2021-08-18 00:40:00|87631.9|87581.9|87637|87587|87641.9|87591.9|87629.8|87579.8|575
1629247500000|2021-08-18 00:45:00|87637.4|87587.4|87632.6|87582.6|87643.7|87593.7|87626.8|87576.8|539
1629247800000|2021-08-18 00:50:00|87632.4|87582.4|87642.3|87592.3|87644|87594|87628.6|87578.6|638
1629248100000|2021-08-18 00:55:00|87641.8|87591.8|87623.6|87573.6|87643.9|87593.9|87619.4|87569.4|590
1629248400000|2021-08-18 01:00:00|87624.2|87574.2|87627.4|87577.4|87639.7|87589.7|87620.3|87570.3|905
1629248700000|2021-08-18 01:05:00|87626.9|87576.9|87629.4|87579.4|87629.7|87579.7|87621.7|87571.7|583
1629249000000|2021-08-18 01:10:00|87629.8|87579.8|87625.2|87575.2|87633.8|87583.8|87620.9|87570.9|583
1629249300000|2021-08-18 01:15:00|87625.3|87575.3|87630.5|87580.5|87631.3|87581.3|87612.5|87562.5|684
1629249600000|2021-08-18 01:20:00|87630.7|87580.7|87624.8|87574.8|87635.9|87585.9|87618.8|87568.8|453
1629249900000|2021-08-18 01:25:00|87625.8|87575.8|87617.8|87567.8|87626.5|87576.5|87613.2|87563.2|523
1629250200000|2021-08-18 01:30:00|87618.5|87568.5|87618.3|87568.3|87625.5|87575.5|87609.6|87559.6|640
1629250500000|2021-08-18 01:35:00|87619.9|87569.9|87626.5|87576.5|87633.1|87583.1|87618.4|87568.4|531
1629250800000|2021-08-18 01:40:00|87626.4|87576.4|87627.3|87577.3|87639|87589|87621.2|87571.2|635
1629251100000|2021-08-18 01:45:00|87627.9|87577.9|87608.7|87558.7|87631.6|87581.6|87606.6|87556.6|716
1629251400000|2021-08-18 01:50:00|87608.5|87558.5|87587.6|87537.6|87612.2|87562.2|87581.8|87531.8|746
1629251700000|2021-08-18 01:55:00|87587.7|87537.7|87585|87535|87597.5|87547.5|87575.8|87525.8|1018
1629252000000|2021-08-18 02:00:00|87585.3|87535.3|87637.4|87587.4|87650|87600|87585|87535|1335
1629252300000|2021-08-18 02:05:00|87638.7|87588.7|87604.1|87554.1|87640.4|87590.4|87604.1|87554.1|963
1629252600000|2021-08-18 02:10:00|87603.9|87553.9|87600.5|87550.5|87609.2|87559.2|87598.5|87548.5|890
1629252900000|2021-08-18 02:15:00|87600.1|87550.1|87606.3|87556.3|87623.9|87573.9|87593.1|87543.1|903
1629253200000|2021-08-18 02:20:00|87606.1|87556.1|87599.2|87549.2|87612.1|87562.1|87593.5|87543.5|569
1629253500000|2021-08-18 02:25:00|87599.1|87549.1|87575.2|87525.2|87599.8|87549.8|87567.4|87488.9|737
1629253800000|2021-08-18 02:30:00|87574.7|87524.7|87573.4|87523.4|87584.4|87525.9|87565.2|87512.9|831
1629254100000|2021-08-18 02:35:00|87568.8|87518.8|87568.6|87518.6|87577.4|87527.4|87566.6|87516.6|628
1629254400000|2021-08-18 02:40:00|87568.8|87518.8|87571.1|87521.1|87573.3|87523.3|87565|87515|714
1629254700000|2021-08-18 02:45:00|87571|87521|87574.9|87524.9|87575.6|87525.6|87565.2|87515.2|768
1629255000000|2021-08-18 02:50:00|87574.7|87524.7|87568.6|87518.6|87579.1|87529.1|87567.5|87517.5|590
1629255300000|2021-08-18 02:55:00|87568.5|87518.5|87563.4|87513.4|87574.5|87524.5|87563.3|87513.3|662
1629255600000|2021-08-18 03:00:00|87564|87514|87564.4|87514.4|87567.6|87517.6|87557.8|87507.8|684
1629255900000|2021-08-18 03:05:00|87564.1|87514.1|87555.3|87505.3|87570.4|87519.3|87554|87494.7|543
1629256200000|2021-08-18 03:10:00|87555.1|87505.1|87557.6|87507.6|87557.6|87507.6|87538|87488|876
1629256500000|2021-08-18 03:15:00|87557.8|87507.8|87552.9|87502.9|87561.2|87511.2|87548.6|87498.6|632
1629256800000|2021-08-18 03:20:00|87552.8|87502.8|87572.2|87522.2|87576.4|87526.4|87548|87494.7|829
1629257100000|2021-08-18 03:25:00|87572|87522|87577.9|87527.9|87583.5|87528.5|87563|87507.3|702
1629257400000|2021-08-18 03:30:00|87577.3|87527.3|87577.3|87527.3|87600|87536.5|87572.3|87514.7|507
1629257700000|2021-08-18 03:35:00|87577.2|87527.2|87572.6|87522.6|87587.9|87528.9|87566.1|87505.6|585
1629258000000|2021-08-18 03:40:00|87572.8|87522.8|87567|87517|87583.5|87523|87556.2|87501.4|523
1629258300000|2021-08-18 03:45:00|87567.1|87517.1|87577.3|87527.3|87579.6|87529.6|87565|87515|537
1629258600000|2021-08-18 03:50:00|87577.6|87527.6|87577.1|87527.1|87578.4|87528.4|87572.8|87522.8|395
1629258900000|2021-08-18 03:55:00|87577.6|87527.6|87595|87545|87597.1|87547.1|87572.9|87522.9|618
1629259200000|2021-08-18 04:00:00|87594.7|87544.7|87589.6|87539.6|87594.7|87544.7|87586.5|87536.5|397
1629259500000|2021-08-18 04:05:00|87589.9|87539.9|87570.2|87520.2|87591.9|87541.9|87568.7|87510.3|638
1629259800000|2021-08-18 04:10:00|87570.4|87520.4|87586.1|87536.1|87594.1|87536.6|87564.3|87505.7|582
1629260100000|2021-08-18 04:15:00|87587.2|87537.2|87573.2|87523.2|87598.9|87537.7|87567.6|87511.8|554
1629260400000|2021-08-18 04:20:00|87573.1|87523.1|87585.5|87535.5|87593.5|87543.5|87562.4|87509.2|768
1629260700000|2021-08-18 04:25:00|87585.4|87535.4|87572.2|87522.2|87589.5|87539.5|87571|87508.2|611
1629261000000|2021-08-18 04:30:00|87572.9|87522.9|87584.7|87534.7|87589.5|87539.5|87572.5|87522.5|698
1629261300000|2021-08-18 04:35:00|87584.3|87534.3|87592.3|87542.3|87597.5|87547.5|87583.2|87533.2|547
1629261600000|2021-08-18 04:40:00|87591.9|87541.9|87591.9|87541.9|87595.2|87545.2|87586.8|87536.8|921
1629261900000|2021-08-18 04:45:00|87593|87543|87579|87529|87593|87543|87576.9|87526.9|506
1629262200000|2021-08-18 04:50:00|87579.1|87529.1|87576.2|87526.2|87588|87538|87573.9|87523.9|590
1629262500000|2021-08-18 04:55:00|87577.2|87527.2|87573.5|87523.5|87577.9|87527.9|87563.4|87513.4|796
1629262800000|2021-08-18 05:00:00|87573.4|87523.4|87572.5|87522.5|87588.3|87538.3|87564.5|87514.5|1605
1629263100000|2021-08-18 05:05:00|87573.9|87523.9|87557.7|87507.7|87593.8|87543.8|87555.5|87505.5|1844
1629263400000|2021-08-18 05:10:00|87558|87508|87549.4|87499.4|87568|87518|87534.6|87484.6|1441
1629263700000|2021-08-18 05:15:00|87548.9|87498.9|87573.8|87523.8|87574.6|87524.6|87544.3|87494.3|1409
1629264000000|2021-08-18 05:20:00|87573.9|87523.9|87572.2|87522.2|87583.2|87533.2|87568.6|87518.6|1866
1629264300000|2021-08-18 05:25:00|87573|87523|87570.4|87520.4|87583.1|87533.1|87568.1|87518.1|1643
1629264600000|2021-08-18 05:30:00|87571|87521|87572|87522|87584.9|87534.9|87565.3|87515.3|1295
1629264900000|2021-08-18 05:35:00|87571.7|87521.7|87553.5|87503.5|87572.2|87522.2|87549.9|87499.9|680
1629265200000|2021-08-18 05:40:00|87552.9|87502.9|87544.2|87494.2|87560.1|87510.1|87528.8|87478.8|967
1629265500000|2021-08-18 05:45:00|87543.7|87493.7|87553.2|87503.2|87555.5|87505.5|87543.7|87493.7|543
1629265800000|2021-08-18 05:50:00|87553.7|87503.7|87529|87479|87557.1|87507.1|87517.4|87467.4|824
1629266100000|2021-08-18 05:55:00|87528.8|87478.8|87528|87478|87545.2|87495.2|87521.1|87471.1|1020
1629266400000|2021-08-18 06:00:00|87527.9|87477.9|87547.1|87497.1|87547.8|87497.8|87515|87465|1273
1629266700000|2021-08-18 06:05:00|87546.9|87496.9|87548.1|87498.1|87552.5|87511.9|87524.8|87485.2|1047
1629267000000|2021-08-18 06:10:00|87548.2|87498.2|87514.2|87464.2|87548.2|87508.3|87485.2|87435.2|1152
1629267300000|2021-08-18 06:15:00|87514.3|87464.3|87480|87430|87515.9|87476.8|87463.1|87424.4|955
1629267600000|2021-08-18 06:20:00|87479.9|87429.9|87424.3|87374.3|87480.8|87444.7|87412.2|87372.8|931
1629267900000|2021-08-18 06:25:00|87425.9|87375.9|87393.7|87343.7|87435|87394.4|87373.5|87340.9|1022
1629268200000|2021-08-18 06:30:00|87393.5|87343.5|87386.3|87361.3|87397.8|87365.2|87376.2|87343.5|990
1629268500000|2021-08-18 06:35:00|87386.6|87361.6|87390.4|87365.4|87398.3|87371.1|87373.6|87340.6|984
1629268800000|2021-08-18 06:40:00|87390.5|87365.5|87364.8|87339.8|87404.3|87368|87357.2|87322.6|877
1629269100000|2021-08-18 06:45:00|87364.6|87339.6|87357.1|87332.1|87377.6|87341.2|87346.8|87312.1|1128
1629269400000|2021-08-18 06:50:00|87358.1|87333.1|87349.6|87324.6|87376.4|87340.8|87347.5|87314.8|961
1629269700000|2021-08-18 06:55:00|87349.8|87324.8|87376|87326|87377.7|87344.2|87344|87318.7|1233
1629270000000|2021-08-18 07:00:00|87376.4|87326.4|87308.4|87283.4|87376.7|87344.1|87306.4|87281.4|1318
1629270300000|2021-08-18 07:05:00|87308.5|87283.5|87334.1|87309.1|87341.5|87316.5|87303.7|87278.7|942
1629270600000|2021-08-18 07:10:00|87334.4|87309.4|87297.4|87272.4|87334.7|87309.7|87290.6|87265.6|1035
1629270900000|2021-08-18 07:15:00|87296.9|87271.9|87293.9|87268.9|87324|87291.4|87286.1|87261.1|1118
1629271200000|2021-08-18 07:20:00|87294|87269|87343.5|87318.5|87344.9|87319.9|87291|87266|1253
1629271500000|2021-08-18 07:25:00|87343.2|87318.2|87313.6|87288.6|87368.9|87343.9|87304.6|87279.6|1116
1629271800000|2021-08-18 07:30:00|87313.5|87288.5|87306.8|87281.8|87320.5|87295.5|87305.1|87280.1|1077
1629272100000|2021-08-18 07:35:00|87306.5|87281.5|87290.5|87265.5|87322.5|87297.5|87288.5|87263.5|1109
1629272400000|2021-08-18 07:40:00|87290.4|87265.4|87307|87282|87312|87287|87286.1|87261.1|1082
1629272700000|2021-08-18 07:45:00|87306.5|87281.5|87354.2|87329.2|87365.5|87340.5|87305.4|87280.4|1093
1629273000000|2021-08-18 07:50:00|87354.1|87329.1|87380.7|87355.7|87384.9|87359.9|87350.6|87325.6|1120
1629273300000|2021-08-18 07:55:00|87380.5|87355.5|87409.4|87384.4|87438.9|87413.9|87379.8|87354.8|1269
1629273600000|2021-08-18 08:00:00|87409.5|87384.5|87387.7|87362.7|87445.9|87420.9|87387.5|87362.5|1296
1629273900000|2021-08-18 08:05:00|87387.1|87362.1|87407.2|87382.2|87419.1|87394.1|87374.8|87349.8|1281
1629274200000|2021-08-18 08:10:00|87407.4|87382.4|87408.2|87383.2|87416.5|87391.5|87384.1|87359.1|1020
1629274500000|2021-08-18 08:15:00|87408.1|87383.1|87454.3|87429.3|87459.7|87431.3|87407.5|87382.5|973
1629274800000|2021-08-18 08:20:00|87452.9|87427.9|87450.7|87425.7|87453.8|87428.8|87411.5|87386.5|1170
1629275100000|2021-08-18 08:25:00|87450.5|87425.5|87462.7|87437.7|87475.2|87450.2|87433.9|87405.8|1108
1629275400000|2021-08-18 08:30:00|87462.8|87437.8|87465.7|87440.7|87511.3|87486.3|87447.6|87420|1052
1629275700000|2021-08-18 08:35:00|87466.8|87441.8|87487.7|87462.7|87489.3|87464.3|87437.9|87412.9|1074
1629276000000|2021-08-18 08:40:00|87488.1|87463.1|87472.8|87447.8|87509|87484|87465.1|87440.1|1305
1629276300000|2021-08-18 08:45:00|87473.1|87448.1|87443.5|87418.5|87487.8|87462.8|87425.1|87400.1|1244
1629276600000|2021-08-18 08:50:00|87443.2|87418.2|87405.8|87380.8|87446.2|87421.2|87404.6|87379.6|1197
1629276900000|2021-08-18 08:55:00|87406|87381|87416.8|87366.8|87431.2|87406.2|87369.9|87344.9|1190
1629277200000|2021-08-18 09:00:00|87416.6|87366.6|87405|87380|87420.2|87393.1|87393.4|87366.2|1156
1629277500000|2021-08-18 09:05:00|87404.3|87379.3|87417.4|87392.4|87431.1|87406.1|87394.7|87369.7|1222
1629277800000|2021-08-18 09:10:00|87417.6|87392.6|87408.6|87383.6|87426.9|87401.9|87406.2|87381.2|1037
1629278100000|2021-08-18 09:15:00|87408.3|87383.3|87409|87384|87424.2|87399.2|87400.8|87362.8|1163
1629278400000|2021-08-18 09:20:00|87409.1|87384.1|87403.6|87378.6|87410.9|87385.9|87393.1|87368.1|977
1629278700000|2021-08-18 09:25:00|87402.7|87377.7|87367.3|87342.3|87403.8|87378.8|87361.9|87336.9|862
1629279000000|2021-08-18 09:30:00|87367.6|87342.6|87366.7|87341.7|87386.5|87361.5|87366.4|87330.8|900
1629279300000|2021-08-18 09:35:00|87366.9|87341.9|87380.3|87355.3|87391.2|87366.2|87365.4|87334.1|815
1629279600000|2021-08-18 09:40:00|87380.2|87355.2|87375.3|87350.3|87399.1|87366.9|87369.1|87344.1|830
1629279900000|2021-08-18 09:45:00|87375.7|87350.7|87376.5|87351.5|87385.3|87360.3|87369.1|87344.1|828
1629280200000|2021-08-18 09:50:00|87376.6|87351.6|87394.6|87369.6|87397.3|87372.3|87368.9|87343.9|1054
1629280500000|2021-08-18 09:55:00|87394.9|87369.9|87432.6|87407.6|87433.3|87408.3|87394.6|87369.6|1099
1629280800000|2021-08-18 10:00:00|87432.7|87407.7|87471.7|87446.7|87473.6|87448.6|87425.4|87400.4|1026
1629281100000|2021-08-18 10:05:00|87472|87447|87511.7|87486.7|87514.8|87489.8|87471.9|87446.9|1118
1629281400000|2021-08-18 10:10:00|87510.4|87485.4|87492.4|87467.4|87516.3|87491.3|87492.4|87467.4|817
1629281700000|2021-08-18 10:15:00|87491.9|87466.9|87503|87478|87510.5|87485.5|87491|87466|785
1629282000000|2021-08-18 10:20:00|87503.1|87478.1|87474.7|87449.7|87506.5|87481.5|87474.7|87449.7|839
1629282300000|2021-08-18 10:25:00|87474.6|87449.6|87413.7|87388.7|87476.2|87451.2|87405.9|87380.9|1034
1629282600000|2021-08-18 10:30:00|87415.3|87390.3|87422.1|87397.1|87443.7|87418.7|87415|87390|975
1629282900000|2021-08-18 10:35:00|87422.2|87397.2|87389.8|87364.8|87425.4|87400.4|87388.8|87363.8|856
1629283200000|2021-08-18 10:40:00|87390.1|87365.1|87410.8|87385.8|87413.1|87388.1|87388.9|87357.4|783
1629283500000|2021-08-18 10:45:00|87410.7|87385.7|87396.2|87371.2|87410.7|87385.7|87385.7|87360.7|944
1629283800000|2021-08-18 10:50:00|87397.8|87372.8|87428.3|87403.3|87430.2|87405.2|87395.1|87370.1|859
1629284100000|2021-08-18 10:55:00|87428.5|87403.5|87401|87376|87431.1|87406.1|87388.2|87363.2|1058
1629284400000|2021-08-18 11:00:00|87400.8|87375.8|87392.4|87367.4|87420.3|87395.3|87391.2|87366.2|1076
1629284700000|2021-08-18 11:05:00|87392.1|87367.1|87406|87381|87414.6|87389.6|87392.1|87367.1|937
1629285000000|2021-08-18 11:10:00|87405.9|87380.9|87416.5|87391.5|87423.8|87398.8|87405.1|87380.1|994
1629285300000|2021-08-18 11:15:00|87416.1|87391.1|87422.8|87397.8|87428.3|87403.3|87413.8|87388.8|890
1629285600000|2021-08-18 11:20:00|87422.9|87397.9|87437.9|87412.9|87444.5|87419.5|87417.1|87392.1|1094
1629285900000|2021-08-18 11:25:00|87437.6|87412.6|87408.7|87383.7|87440.5|87415.5|87407|87382|1033
1629286200000|2021-08-18 11:30:00|87408.6|87383.6|87421.4|87396.4|87422.3|87397.3|87400.5|87375.5|795
1629286500000|2021-08-18 11:35:00|87421.1|87396.1|87371.4|87346.4|87422|87397|87364.4|87339.4|1003
1629286800000|2021-08-18 11:40:00|87372.1|87347.1|87352.5|87327.5|87374.3|87349.3|87340|87315|893
1629287100000|2021-08-18 11:45:00|87352.8|87327.8|87345.3|87320.3|87365.8|87340.8|87336.2|87311.2|1045
1629287400000|2021-08-18 11:50:00|87345|87320|87297.2|87272.2|87351|87326|87295.4|87270.4|1005
1629287700000|2021-08-18 11:55:00|87297.3|87272.3|87223.6|87198.6|87297.3|87272.3|87209.5|87184.5|1431
1629288000000|2021-08-18 12:00:00|87222.6|87197.6|87258.1|87233.1|87276.9|87237.5|87222.6|87197.6|1261
1629288300000|2021-08-18 12:05:00|87258.2|87233.2|87259.9|87234.9|87261.5|87236.5|87225.1|87200.1|1207
1629288600000|2021-08-18 12:10:00|87260.5|87235.5|87221.4|87196.4|87260.5|87235.5|87216.3|87191.3|1050
1629288900000|2021-08-18 12:15:00|87220.5|87195.5|87183|87158|87221.3|87196.3|87176.5|87151.5|1176
1629289200000|2021-08-18 12:20:00|87182.8|87157.8|87160|87135|87184.3|87159.3|87120|87082.2|1296
1629289500000|2021-08-18 12:25:00|87160.2|87135.2|87176.6|87126.6|87189.2|87156.8|87150.8|87125.8|1171
1629289800000|2021-08-18 12:30:00|87176|87126|87202.5|87177.5|87203.4|87178.4|87158.8|87122.6|1241
1629290100000|2021-08-18 12:35:00|87201.9|87176.9|87197.6|87172.6|87208.8|87178.1|87187.5|87155.3|1149
1629290400000|2021-08-18 12:40:00|87197.8|87172.8|87202.1|87177.1|87215.4|87190.4|87184.3|87159.3|1211
1629290700000|2021-08-18 12:45:00|87202.3|87177.3|87252.8|87227.8|87278.8|87239.9|87194|87168.8|1199
1629291000000|2021-08-18 12:50:00|87253|87228|87266|87241|87278.7|87253.7|87252.7|87227.7|1299
1629291300000|2021-08-18 12:55:00|87265.9|87240.9|87230.8|87205.8|87266.5|87241.5|87215.7|87190.7|1281
1629291600000|2021-08-18 13:00:00|87229.8|87204.8|87209.4|87184.4|87231.7|87206.7|87200.5|87175.5|1160
1629291900000|2021-08-18 13:05:00|87209.3|87184.3|87212.5|87187.5|87231.7|87206.7|87208.7|87183.7|1001
1629292200000|2021-08-18 13:10:00|87214.2|87189.2|87256.7|87231.7|87282.4|87245.6|87214.2|87189.2|1229
1629292500000|2021-08-18 13:15:00|87257.2|87232.2|87235.7|87210.7|87291.6|87258.1|87233|87208|1281
1629292800000|2021-08-18 13:20:00|87235.8|87210.8|87244.5|87219.5|87259.7|87234.7|87226.6|87201.6|1070
1629293100000|2021-08-18 13:25:00|87244.8|87219.8|87244.6|87219.6|87267.2|87242.2|87231.2|87206.2|1358
1629293400000|2021-08-18 13:30:00|87243.9|87218.9|87250.6|87225.6|87268.6|87243.6|87239.1|87213.6|1445
1629293700000|2021-08-18 13:35:00|87250.4|87225.4|87250|87225|87274.6|87236.3|87241.6|87207.1|1415
1629294000000|2021-08-18 13:40:00|87250.3|87225.3|87239.4|87214.4|87257.4|87232.4|87231.3|87206.3|1252
1629294300000|2021-08-18 13:45:00|87240.2|87215.2|87238.7|87213.7|87269.9|87244.9|87224.8|87199.8|1315
1629294600000|2021-08-18 13:50:00|87240.5|87215.5|87219.6|87194.6|87252.1|87227.1|87211.7|87186.7|1344
1629294900000|2021-08-18 13:55:00|87220.4|87195.4|87197.2|87172.2|87220.7|87195.7|87188.2|87163.2|1352
1629295200000|2021-08-18 14:00:00|87197.3|87172.3|87193.8|87168.8|87212.9|87187.9|87165.1|87140.1|1341
1629295500000|2021-08-18 14:05:00|87189.4|87164.4|87237.4|87212.4|87254.9|87218.2|87183.1|87158.1|1239
1629295800000|2021-08-18 14:10:00|87237.3|87212.3|87216.4|87191.4|87244.6|87219.6|87209.9|87184.9|1473
1629296100000|2021-08-18 14:15:00|87216.5|87191.5|87203.2|87178.2|87240|87215|87193.1|87168.1|1255
1629296400000|2021-08-18 14:20:00|87203|87178|87242.2|87217.2|87246.1|87221.1|87202.6|87177.6|1145
1629296700000|2021-08-18 14:25:00|87242|87217|87291|87266|87315.8|87290.8|87233.1|87206|1489
1629297000000|2021-08-18 14:30:00|87291.3|87266.3|87260.8|87235.8|87291.3|87266.3|87255.5|87230.5|1387
1629297300000|2021-08-18 14:35:00|87261|87236|87294.5|87269.5|87294.5|87269.5|87250|87225|1210
1629297600000|2021-08-18 14:40:00|87295.1|87270.1|87313.6|87288.6|87331.2|87306.2|87295.1|87270.1|1249
1629297900000|2021-08-18 14:45:00|87313.5|87288.5|87226.6|87201.6|87324.9|87299.9|87221.2|87171.2|1289
1629298200000|2021-08-18 14:50:00|87226.9|87201.9|87230.7|87205.7|87258.8|87233.8|87189.9|87164.9|1520
1629298500000|2021-08-18 14:55:00|87231.2|87206.2|87218.7|87193.7|87236.2|87211.2|87191.6|87166.6|1487
1629298800000|2021-08-18 15:00:00|87217.1|87192.1|87220.5|87195.5|87249.2|87224.2|87211.2|87186.2|1456
1629299100000|2021-08-18 15:05:00|87221|87196|87229.5|87204.5|87237.2|87212.2|87216.1|87191.1|1261
1629299400000|2021-08-18 15:10:00|87227.4|87202.4|87252.8|87227.8|87302|87252|87226.4|87201.4|1335
1629299700000|2021-08-18 15:15:00|87252.9|87227.9|87286.4|87261.4|87314.2|87289.2|87252.9|87227.9|1416
1629300000000|2021-08-18 15:20:00|87286.9|87261.9|87291.2|87266.2|87297.7|87272.7|87277.1|87252.1|1202
1629300300000|2021-08-18 15:25:00|87292.2|87267.2|87276.5|87226.5|87358.1|87308.1|87257.7|87207.7|1645
1629300600000|2021-08-18 15:30:00|87276.6|87226.6|87264.9|87239.9|87285.9|87249.6|87229.6|87194.2|1505
1629300900000|2021-08-18 15:35:00|87264.2|87239.2|87263.8|87238.8|87275.1|87244.2|87246.5|87208.6|1395
1629301200000|2021-08-18 15:40:00|87264.2|87239.2|87291.1|87241.1|87299|87261.5|87256.4|87216.7|1375
1629301500000|2021-08-18 15:45:00|87291.3|87241.3|87255.5|87230.5|87297.9|87258.1|87250.2|87210.8|1278
1629301800000|2021-08-18 15:50:00|87254.7|87229.7|87259.2|87209.2|87269.8|87233.5|87243|87209.1|1121
1629302100000|2021-08-18 15:55:00|87259.3|87209.3|87267.1|87242.1|87285|87242.6|87239.1|87203.4|1159
1629302400000|2021-08-18 16:00:00|87266.1|87241.1|87290.3|87240.3|87297.7|87257.4|87264.9|87214.9|1397
1629302700000|2021-08-18 16:05:00|87290.2|87240.2|87272.7|87222.7|87293.4|87243.4|87254.2|87208.4|1076
1629303000000|2021-08-18 16:10:00|87273.4|87223.4|87274.9|87249.9|87289.3|87252.7|87258.5|87215|1119
1629303300000|2021-08-18 16:15:00|87275.1|87250.1|87286.5|87261.5|87294.6|87269.4|87273|87238.7|1005
1629303600000|2021-08-18 16:20:00|87288.6|87263.6|87297.5|87272.5|87312.8|87281|87286.2|87250.2|1137
1629303900000|2021-08-18 16:25:00|87297.4|87272.4|87296.6|87271.6|87324.4|87287|87293.3|87256.2|1256
1629304200000|2021-08-18 16:30:00|87296.9|87271.9|87297.8|87272.8|87313.5|87275.9|87291.2|87255.4|1162
1629304500000|2021-08-18 16:35:00|87297.6|87272.6|87300.8|87275.8|87323.1|87284.8|87297.4|87260.6|1041
1629304800000|2021-08-18 16:40:00|87301|87276|87297.7|87272.7|87312.8|87279.4|87294.9|87257.9|797
1629305100000|2021-08-18 16:45:00|87297.9|87272.9|87298.8|87273.8|87321.4|87283.1|87292.1|87255.2|971
1629305400000|2021-08-18 16:50:00|87298.7|87273.7|87304|87279|87307.6|87282.6|87298.5|87273.5|829
1629305700000|2021-08-18 16:55:00|87302.1|87277.1|87305.9|87280.9|87319.3|87294.3|87300.8|87275.8|908
1629306000000|2021-08-18 17:00:00|87305.5|87280.5|87277.3|87252.3|87315|87290|87276.2|87251.2|1109
1629306300000|2021-08-18 17:05:00|87275.8|87250.8|87283.7|87233.7|87291.8|87255.7|87266.5|87232.2|1011
1629306600000|2021-08-18 17:10:00|87282.8|87232.8|87282.6|87232.6|87286.3|87246.3|87259.8|87222.7|1051
1629306900000|2021-08-18 17:15:00|87282.5|87232.5|87279.3|87229.3|87282.9|87238.3|87258.8|87219.5|1102
1629307200000|2021-08-18 17:20:00|87279|87229|87287.4|87262.4|87300.6|87262.4|87263.6|87224|1042
1629307500000|2021-08-18 17:25:00|87287.8|87262.8|87283.3|87258.3|87301.1|87262.9|87280.4|87242.7|1029
1629307800000|2021-08-18 17:30:00|87283.4|87258.4|87300.8|87250.8|87306.5|87263.3|87281.7|87243.4|963
1629308100000|2021-08-18 17:35:00|87300.7|87250.7|87312.6|87262.6|87319.5|87274.3|87294|87249.4|1158
1629308400000|2021-08-18 17:40:00|87312.4|87262.4|87315.3|87265.3|87331.5|87291.8|87303.9|87260.2|1053
1629308700000|2021-08-18 17:45:00|87312.9|87262.9|87329.4|87279.4|87351.1|87303.7|87305.7|87262.9|1070
1629309000000|2021-08-18 17:50:00|87330.1|87280.1|87334.9|87284.9|87336.8|87286.8|87326.1|87276.1|1033
1629309300000|2021-08-18 17:55:00|87334.7|87284.7|87297.8|87233|87343.3|87293.3|87289.5|87224|1274
1629309600000|2021-08-18 18:00:00|87298.4|87233.7|87052|87002|87332.2|87282.2|86987.9|86937.9|2170
1629309900000|2021-08-18 18:05:00|87048.9|86998.9|87110.8|87060.8|87178.6|87128.6|87018|86968|1994
1629310200000|2021-08-18 18:10:00|87116|87066|87196.9|87146.9|87236.2|87186.2|87091.9|87041.9|1954
1629310500000|2021-08-18 18:15:00|87197.6|87147.6|87250.5|87200.5|87272.9|87222.9|87187.3|87137.3|1805
1629310800000|2021-08-18 18:20:00|87250.9|87200.9|87200.4|87150.4|87265|87215|87193.7|87143.7|1800
1629311100000|2021-08-18 18:25:00|87201|87151|87127|87077|87213.9|87163.9|87121.1|87071.1|1684
1629311400000|2021-08-18 18:30:00|87128.7|87078.7|87105.9|87055.9|87128.7|87078.7|87097.3|87047.3|1577
1629311700000|2021-08-18 18:35:00|87105.8|87055.8|87130.4|87080.4|87133.9|87083.9|87103.7|87053.7|1527
1629312000000|2021-08-18 18:40:00|87130.2|87080.2|87164.8|87114.8|87174|87124|87124.7|87074.7|1554
1629312300000|2021-08-18 18:45:00|87164.6|87114.6|87257.5|87207.5|87265.3|87215.3|87157.8|87107.8|1588
1629312600000|2021-08-18 18:50:00|87255.6|87205.6|87248.4|87198.4|87266.3|87216.3|87226.7|87176.7|1500
1629312900000|2021-08-18 18:55:00|87248.8|87198.8|87227.3|87177.3|87255|87206.3|87203|87165.4|1583
1629313200000|2021-08-18 19:00:00|87227.4|87177.4|87249|87199|87274.5|87238.7|87227.1|87177.1|1547
1629313500000|2021-08-18 19:05:00|87249.3|87199.3|87231.9|87181.9|87253.6|87204.3|87185.5|87135.5|1530
1629313800000|2021-08-18 19:10:00|87231.7|87181.7|87235.9|87185.9|87240.4|87190.4|87229.9|87179.9|1107
1629314100000|2021-08-18 19:15:00|87235.8|87185.8|87233.9|87183.9|87238.9|87188.9|87227.8|87177.8|1229
1629314400000|2021-08-18 19:20:00|87233.6|87183.6|87260.6|87210.6|87261.3|87211.3|87228.5|87178.5|1133
1629314700000|2021-08-18 19:25:00|87260.7|87210.7|87253|87203|87262.1|87212.1|87248.5|87198.5|1218
1629315000000|2021-08-18 19:30:00|87253.3|87203.3|87244.8|87194.8|87308.1|87268.7|87240.1|87190.1|1346
1629315300000|2021-08-18 19:35:00|87244.9|87194.9|87230.1|87180.1|87254.4|87204.4|87228.2|87178.2|1392
1629315600000|2021-08-18 19:40:00|87231.3|87181.3|87231.6|87181.6|87234.9|87184.9|87204.7|87154.7|1416
1629315900000|2021-08-18 19:45:00|87231.9|87181.9|87248.5|87198.5|87264.5|87214.5|87227.9|87177.9|1495
1629316200000|2021-08-18 19:50:00|87248.9|87198.9|87254.1|87204.1|87311.9|87261.9|87246.5|87196.5|1474
1629316500000|2021-08-18 19:55:00|87253.9|87203.9|87258.3|87208.3|87307.7|87257.7|87253.5|87203.5|1657
1629316800000|2021-08-18 20:00:00|87259.3|87209.3|87316.7|87266.7|87316.9|87266.9|87259.3|87209.3|1322
1629317100000|2021-08-18 20:05:00|87316.8|87266.8|87306.4|87256.4|87323.9|87273.9|87300.3|87250.3|770
1629317400000|2021-08-18 20:10:00|87306.5|87256.5|87315.7|87265.7|87328.8|87278.8|87306.5|87256.5|956
1629317700000|2021-08-18 20:15:00|87315.6|87265.6|87332.6|87282.6|87335.6|87285.6|87314.6|87264.6|574
1629318000000|2021-08-18 20:20:00|87332.5|87282.5|87311.8|87261.8|87332.7|87282.7|87272.9|87222.9|887
1629318300000|2021-08-18 20:25:00|87311.6|87261.6|87267|87217|87314.5|87264.5|87261.9|87211.9|950
1629318600000|2021-08-18 20:30:00|87266.6|87216.6|87294.3|87244.3|87318.9|87268.9|87241|87162.3|1501
1629318900000|2021-08-18 20:35:00|87294.2|87244.2|87287.1|87237.1|87318.1|87268.1|87255|87205|1248
1629319200000|2021-08-18 20:40:00|87288.1|87238.1|87289.2|87239.2|87308.6|87252.8|87243.5|87176.6|1336
1629319500000|2021-08-18 20:45:00|87289.3|87239.3|87356.5|87276.7|87408.4|87311.3|87289.3|87233.8|1598
1629319800000|2021-08-18 20:50:00|87362.7|87269.5|87379.2|87275.2|87463.8|87359.8|87340.9|87245.7|1359
1629320100000|2021-08-18 20:55:00|87379.8|87275.8|87355.1|87251.1|87414.2|87310.2|87336.9|87232.9|606
1629320400000|2021-08-18 21:00:00|87363.6|87259.6|87363.6|87259.6|87384.8|87280.8|87360.4|87256.4|36
1629320700000|2021-08-18 21:05:00|87365.8|87261.8|87370.8|87266.8|87381.2|87277.2|87347.3|87243.3|240
1629321000000|2021-08-18 21:10:00|87371.2|87267.2|87372|87268|87377.6|87273.6|87347.5|87243.5|202
1629321300000|2021-08-18 21:15:00|87365.4|87261.4|87374.8|87270.8|87380.2|87276.2|87356.1|87252.1|173
1629321600000|2021-08-18 21:20:00|87374.5|87270.5|87372.3|87268.3|87380|87276|87347.1|87243.1|144
1629321900000|2021-08-18 21:25:00|87372.9|87268.9|87364.4|87260.4|87380.8|87276.8|87359.2|87255.2|130
1629322200000|2021-08-18 21:30:00|87365.9|87261.9|87374.6|87270.6|87376.3|87272.3|87344.4|87240.4|206
1629322500000|2021-08-18 21:35:00|87375.6|87271.6|87376|87272|87380.3|87276.3|87368.9|87264.9|270
1629322800000|2021-08-18 21:40:00|87377.3|87273.3|87382.6|87278.6|87388.2|87284.2|87367.8|87263.8|327
1629323100000|2021-08-18 21:45:00|87381.3|87277.3|87385.2|87281.2|87392.4|87288.4|87372.6|87268.6|203
1629323400000|2021-08-18 21:50:00|87375.9|87271.9|87381.7|87277.7|87393.3|87289.3|87363|87259|520
1629323700000|2021-08-18 21:55:00|87381.6|87277.6|87381.9|87277.9|87391.7|87287.7|87372.8|87268.8|1683
1629324000000|2021-08-18 22:00:00|87380.7|87276.7|87314.9|87210.9|87390.8|87286.8|87293.2|87189.2|1259
1629324300000|2021-08-18 22:05:00|87315.3|87211.3|87298.9|87194.9|87316.3|87212.3|87295.1|87191.1|909
1629324600000|2021-08-18 22:10:00|87299.3|87195.3|87298.8|87194.8|87310.1|87206.1|87290.5|87186.5|1710
1629324900000|2021-08-18 22:15:00|87301.2|87197.2|87306.4|87202.4|87321.9|87217.9|87293|87189|886
1629325200000|2021-08-18 22:20:00|87307.2|87203.2|87299.2|87195.7|87308.2|87207.8|87289.6|87185.6|889
1629325500000|2021-08-18 22:25:00|87299.7|87196|87284.9|87180.9|87304.3|87207.7|87275.4|87171.4|762
1629325800000|2021-08-18 22:30:00|87286.3|87182.3|87294.5|87190.5|87299.9|87199.7|87267.9|87163.9|449
1629326100000|2021-08-18 22:35:00|87293.8|87189.8|87299.6|87195.6|87301.5|87206.2|87266|87162|347
1629326400000|2021-08-18 22:40:00|87299.3|87195.3|87310|87206|87310|87210.3|87286.2|87182.2|422
1629326700000|2021-08-18 22:45:00|87306.4|87208.5|87304|87200|87318.9|87224.9|87297|87193|443
1629327000000|2021-08-18 22:50:00|87304.8|87200.8|87306.6|87202.6|87310.1|87210.6|87288.1|87184.1|517
1629327300000|2021-08-18 22:55:00|87306.3|87202.3|87305.1|87201.1|87309.8|87213.2|87286.3|87182.3|322
1629327600000|2021-08-18 23:00:00|87301.5|87204|87292|87219.6|87307.3|87232.2|87277.8|87202.9|864
1629327900000|2021-08-18 23:05:00|87280.9|87230.9|87291.2|87209.5|87301.1|87232.7|87277.5|87200|627
1629328200000|2021-08-18 23:10:00|87290.8|87211.7|87263.8|87213.8|87296.2|87224.7|87258.8|87193.8|1518
1629328500000|2021-08-18 23:15:00|87264.4|87214.4|87321.7|87237.7|87326.3|87254.5|87258.7|87200.8|1152
1629328800000|2021-08-18 23:20:00|87321.4|87237.6|87320.8|87241.2|87327.8|87257.6|87303.9|87235.3|2009
1629329100000|2021-08-18 23:25:00|87315.4|87239.7|87314.4|87238|87322.7|87258.4|87300.2|87233.8|1284
1629329400000|2021-08-18 23:30:00|87317.6|87236.5|87312.3|87231.6|87321.1|87248.2|87294.9|87224.3|612
1629329700000|2021-08-18 23:35:00|87311.9|87231.4|87288.5|87238.5|87320.7|87253|87284.7|87209.6|1769
1629330000000|2021-08-18 23:40:00|87288.9|87238.9|87306.6|87256.6|87335.5|87260.7|87287.1|87226.1|1542
1629330300000|2021-08-18 23:45:00|87306.3|87256.3|87320.8|87270.8|87331.3|87272|87302.6|87242.3|1689
1629330600000|2021-08-18 23:50:00|87321.5|87271.5|87375.2|87325.2|87376.9|87326.9|87316.6|87266.6|1227
1629330900000|2021-08-18 23:55:00|87375.1|87325.1|87400.2|87350.2|87404.9|87354.9|87368.7|87318.7|1610
1629331200000|2021-08-19 00:00:00|87400.6|87350.6|87427.8|87377.8|87452.5|87391.6|87395.5|87339|1071
1629331500000|2021-08-19 00:05:00|87427.6|87377.6|87405|87355|87453.6|87395.6|87384.5|87334.5|1097
1629331800000|2021-08-19 00:10:00|87404.7|87354.7|87425.4|87375.4|87430.4|87380.4|87399.1|87349.1|1123
1629332100000|2021-08-19 00:15:00|87425.5|87375.5|87464.9|87414.9|87465.6|87415.6|87420.2|87370.2|1208
1629332400000|2021-08-19 00:20:00|87465.1|87415.1|87488.3|87438.3|87491.4|87441.4|87458|87408|1065
1629332700000|2021-08-19 00:25:00|87488.6|87438.6|87518.6|87468.6|87562.6|87497.6|87488.6|87438.6|1318
1629333000000|2021-08-19 00:30:00|87518.9|87468.9|87522.2|87472.2|87528.2|87478.2|87511.7|87461.7|763
1629333300000|2021-08-19 00:35:00|87522.4|87472.4|87550.3|87500.3|87554.9|87504.9|87516|87466|876
1629333600000|2021-08-19 00:40:00|87550.4|87500.4|87539.6|87489.6|87553|87503|87539.5|87489.5|566
1629333900000|2021-08-19 00:45:00|87539.7|87489.7|87529.6|87479.6|87553.5|87503.5|87524|87474|761
1629334200000|2021-08-19 00:50:00|87529.4|87479.4|87539.1|87489.1|87551.1|87501.1|87523.2|87473.2|1128
1629334500000|2021-08-19 00:55:00|87538.2|87488.2|87471.4|87421.4|87538.9|87488.9|87469.1|87419.1|1252
1629334800000|2021-08-19 01:00:00|87471.5|87421.5|87486|87436|87498.3|87448.3|87452.3|87402.3|1151
1629335100000|2021-08-19 01:05:00|87487|87437|87482.5|87432.5|87490.9|87440.9|87474.3|87424.3|1040
1629335400000|2021-08-19 01:10:00|87482.2|87432.2|87462.6|87412.6|87487.7|87437.7|87453.8|87403.8|1142
1629335700000|2021-08-19 01:15:00|87462.4|87412.4|87454.2|87404.2|87463.2|87413.2|87449.1|87399.1|1016
1629336000000|2021-08-19 01:20:00|87453.1|87403.1|87446.8|87396.8|87457.5|87407.5|87444.7|87394.7|657
1629336300000|2021-08-19 01:25:00|87446.9|87396.9|87436.2|87386.2|87450.7|87400.7|87432.3|87382.3|790
1629336600000|2021-08-19 01:30:00|87436.7|87386.7|87425.6|87375.6|87444.6|87390.5|87414.4|87357.3|1077
1629336900000|2021-08-19 01:35:00|87424.7|87374.7|87434.2|87384.2|87439.3|87385.8|87421.8|87369.2|781
1629337200000|2021-08-19 01:40:00|87431.4|87381.4|87443.7|87393.7|87445.3|87395.3|87428.4|87378.4|697
1629337500000|2021-08-19 01:45:00|87443.4|87393.4|87433.8|87383.8|87446.8|87396.8|87430.2|87380.2|803
1629337800000|2021-08-19 01:50:00|87433.6|87383.6|87446.8|87396.8|87457.5|87407.5|87431.9|87378.7|859
1629338100000|2021-08-19 01:55:00|87446.5|87396.5|87446.4|87396.4|87450.3|87400.3|87440.7|87390.7|1082
1629338400000|2021-08-19 02:00:00|87446.9|87396.9|87449|87399|87451.4|87401.4|87441|87391|1122
1629338700000|2021-08-19 02:05:00|87448.9|87398.9|87444|87394|87453.7|87403.7|87441|87391|898
1629339000000|2021-08-19 02:10:00|87443.9|87393.9|87446.4|87396.4|87450.5|87400.5|87439.5|87389.5|901
1629339300000|2021-08-19 02:15:00|87446.3|87396.3|87510.8|87460.8|87514.9|87464.9|87443.4|87393.4|1128
1629339600000|2021-08-19 02:20:00|87510.9|87460.9|87557.8|87507.8|87570.1|87520.1|87510.1|87460.1|1608
1629339900000|2021-08-19 02:25:00|87557.7|87507.7|87583.3|87533.3|87584.1|87534.1|87554.3|87504.3|894
1629340200000|2021-08-19 02:30:00|87583.8|87533.8|87568|87518|87591.2|87541.2|87563.5|87513.5|1132
1629340500000|2021-08-19 02:35:00|87568.1|87518.1|87553.4|87503.4|87580.2|87530.2|87551.9|87501.9|893
1629340800000|2021-08-19 02:40:00|87559.8|87509.8|87567.5|87517.5|87574.2|87524.2|87558.7|87508.7|713
1629341100000|2021-08-19 02:45:00|87567.8|87517.8|87567.4|87517.4|87571.7|87521.7|87553.9|87503.9|760
1629341400000|2021-08-19 02:50:00|87567|87517|87566.7|87516.7|87572.7|87522.7|87561.3|87511.3|729
1629341700000|2021-08-19 02:55:00|87567|87517|87580.7|87530.7|87582.4|87532.4|87560.4|87510.4|859
1629342000000|2021-08-19 03:00:00|87580.6|87530.6|87587.5|87537.5|87587.5|87537.5|87577|87527|872
1629342300000|2021-08-19 03:05:00|87588.3|87538.3|87621.8|87571.8|87624.8|87574.8|87583.9|87533.9|944
1629342600000|2021-08-19 03:10:00|87620.5|87570.5|87587.2|87537.2|87668.5|87618.5|87585.6|87535.6|1260
1629342900000|2021-08-19 03:15:00|87587.4|87537.4|87588.8|87538.8|87596.8|87546.8|87586.2|87536.2|748
1629343200000|2021-08-19 03:20:00|87588.3|87538.3|87590.8|87540.8|87592.6|87542.6|87579.2|87529.2|593
1629343500000|2021-08-19 03:25:00|87590.4|87540.4|87587|87537|87599.3|87549.3|87585.8|87535.8|546
1629343800000|2021-08-19 03:30:00|87586.9|87536.9|87587.6|87537.6|87594.1|87544.1|87583.8|87533.8|590
1629344100000|2021-08-19 03:35:00|87587.8|87537.8|87591.3|87541.3|87603.6|87544.5|87580.9|87526.6|567
1629344400000|2021-08-19 03:40:00|87591.9|87541.9|87599.5|87549.5|87612.8|87552|87591.9|87538.6|585
1629344700000|2021-08-19 03:45:00|87599.2|87549.2|87584.5|87534.5|87599.9|87549.9|87579.5|87529.5|555
1629345000000|2021-08-19 03:50:00|87584.4|87534.4|87572.3|87522.3|87586.2|87536.2|87570.3|87520.3|578
1629345300000|2021-08-19 03:55:00|87571.8|87521.8|87568|87518|87579.9|87522.7|87565.3|87504.8|644
1629345600000|2021-08-19 04:00:00|87568.9|87518.9|87585.2|87535.2|87588.4|87538.4|87561.5|87511.5|648
1629345900000|2021-08-19 04:05:00|87585.3|87535.3|87586.6|87536.6|87593.2|87543.2|87584.7|87534.7|475
1629346200000|2021-08-19 04:10:00|87586.5|87536.5|87573.7|87523.7|87586.8|87536.8|87571.4|87511.1|521
1629346500000|2021-08-19 04:15:00|87573.9|87523.9|87555.3|87505.3|87578.5|87528.5|87544.7|87494.7|721
1629346800000|2021-08-19 04:20:00|87555.5|87505.5|87566.8|87516.8|87567.9|87517.9|87552.9|87502.9|601
1629347100000|2021-08-19 04:25:00|87566.6|87516.6|87571.1|87521.1|87595.4|87521.9|87563.1|87502.6|534
1629347400000|2021-08-19 04:30:00|87571.3|87521.3|87557|87507|87577.6|87527.6|87554.2|87504.2|615
1629347700000|2021-08-19 04:35:00|87557.2|87507.2|87563.7|87513.7|87567.9|87517.9|87541.9|87491.9|611
1629348000000|2021-08-19 04:40:00|87563.5|87513.5|87549.1|87499.1|87568|87518|87547.6|87497.6|617
1629348300000|2021-08-19 04:45:00|87548.8|87498.8|87561.8|87511.8|87562.4|87512.4|87544.8|87494.8|433
1629348600000|2021-08-19 04:50:00|87561.9|87511.9|87567.6|87517.6|87576.8|87526.8|87552.5|87502.5|445
1629348900000|2021-08-19 04:55:00|87567.8|87517.8|87548.9|87498.9|87567.8|87517.8|87546.7|87496.7|532
1629349200000|2021-08-19 05:00:00|87548.8|87498.8|87558.5|87508.5|87588.3|87538.3|87548.8|87498.8|954
1629349500000|2021-08-19 05:05:00|87559|87509|87561.6|87511.6|87576.7|87526.7|87554.2|87504.2|907
1629349800000|2021-08-19 05:10:00|87561.5|87511.5|87545.9|87495.9|87563.3|87513.3|87544.3|87494.3|877
1629350100000|2021-08-19 05:15:00|87545.7|87495.7|87593.2|87543.2|87607.1|87557.1|87543.7|87493.7|1044
1629350400000|2021-08-19 05:20:00|87593.1|87543.1|87589.6|87539.6|87597|87547|87580.7|87530.7|915
1629350700000|2021-08-19 05:25:00|87589.8|87539.8|87607.5|87557.5|87615.5|87565.5|87589.2|87539.2|1009
1629351000000|2021-08-19 05:30:00|87608|87558|87581.2|87531.2|87608.1|87558.1|87568.3|87518.3|1103
1629351300000|2021-08-19 05:35:00|87581.1|87531.1|87584.3|87534.3|87588.8|87538.8|87555.7|87505.7|1279
1629351600000|2021-08-19 05:40:00|87584.5|87534.5|87608.5|87558.5|87618.1|87568.1|87582.7|87532.7|1158
1629351900000|2021-08-19 05:45:00|87610|87560|87600.7|87550.7|87633.1|87583.1|87595.4|87545.4|1372
1629352200000|2021-08-19 05:50:00|87600.6|87550.6|87665.5|87615.5|87666.3|87616.3|87588.4|87538.4|1382
1629352500000|2021-08-19 05:55:00|87666.9|87616.9|87650.7|87600.7|87668.2|87618.2|87633.6|87583.6|1700
1629352800000|2021-08-19 06:00:00|87651.7|87601.7|87654.2|87604.2|87665.6|87615.6|87631|87590.2|1426
1629353100000|2021-08-19 06:05:00|87655|87605|87699.5|87649.5|87699.7|87649.7|87640.3|87599.2|1563
1629353400000|2021-08-19 06:10:00|87698.8|87648.8|87690.3|87640.3|87725.5|87687.7|87670.1|87620.1|1476
1629353700000|2021-08-19 06:15:00|87690.4|87640.4|87677.5|87652.5|87697.6|87658.8|87663.4|87625.3|1258
1629354000000|2021-08-19 06:20:00|87679.3|87654.3|87678.5|87628.5|87708.3|87672|87663.1|87623.8|1269
1629354300000|2021-08-19 06:25:00|87678.1|87628.1|87701.1|87651.1|87710.6|87674.2|87669.9|87625.4|1458
1629354600000|2021-08-19 06:30:00|87700.7|87650.7|87629.3|87579.3|87703.8|87662.2|87611.1|87561.1|1531
1629354900000|2021-08-19 06:35:00|87628.5|87578.5|87617.8|87567.8|87652.1|87612.3|87610.4|87566.5|1324
1629355200000|2021-08-19 06:40:00|87618|87568|87622.4|87572.4|87641.7|87591.7|87604.4|87557.1|1598
1629355500000|2021-08-19 06:45:00|87622.6|87572.6|87598.4|87573.4|87629.7|87586.7|87589.2|87549.6|1426
1629355800000|2021-08-19 06:50:00|87598.6|87573.6|87585.8|87560.8|87617|87574.1|87571.6|87527.6|1471
1629356100000|2021-08-19 06:55:00|87586.6|87561.6|87585.4|87560.4|87607.2|87571.3|87569.7|87532.7|1534
1629356400000|2021-08-19 07:00:00|87586.2|87561.2|87614.5|87564.5|87616.9|87589.3|87569|87538.6|1685
1629356700000|2021-08-19 07:05:00|87614.2|87564.2|87601.3|87576.3|87629|87603.4|87576.4|87539.3|1755
1629357000000|2021-08-19 07:10:00|87601.5|87576.5|87657|87607|87667.2|87629.7|87585.2|87560.2|1791
1629357300000|2021-08-19 07:15:00|87656.3|87606.3|87696|87671|87715.9|87689.5|87637|87602|1714
1629357600000|2021-08-19 07:20:00|87696.3|87671.3|87713.5|87688.5|87718.2|87693.2|87649.2|87609.2|1527
1629357900000|2021-08-19 07:25:00|87713.6|87688.6|87713.3|87663.3|87864.7|87814.7|87705.6|87661.6|1661
1629358200000|2021-08-19 07:30:00|87713.1|87663.1|87663.7|87638.7|87735.2|87692.6|87649.8|87603.3|1783
1629358500000|2021-08-19 07:35:00|87663.3|87638.3|87677.7|87652.7|87698.4|87668.3|87622.6|87583.3|1574
1629358800000|2021-08-19 07:40:00|87679|87654|87737.2|87712.2|87751.3|87718.9|87674.4|87636.5|1645
1629359100000|2021-08-19 07:45:00|87736.5|87711.5|87718.9|87693.9|87740.9|87715.9|87711.1|87686.1|1258
1629359400000|2021-08-19 07:50:00|87718.4|87693.4|87677.5|87652.5|87718.6|87693.6|87673.2|87637.7|1431
1629359700000|2021-08-19 07:55:00|87675.3|87650.3|87663.6|87613.6|87709.1|87673.1|87530.2|87426.2|1654
1629360000000|2021-08-19 08:00:00|87665.4|87615.4|87693.6|87643.6|87719.2|87684.1|87573.3|87499.8|1686
1629360300000|2021-08-19 08:05:00|87693.1|87643.1|87763.9|87713.9|87871.5|87821.5|87676.9|87635.6|1641
1629360600000|2021-08-19 08:10:00|87764.9|87714.9|87790.6|87740.6|87809.3|87759.3|87733.9|87693|1261
1629360900000|2021-08-19 08:15:00|87790.2|87740.2|87785.1|87735.1|87796.4|87763.3|87738.6|87711.7|1391
1629361200000|2021-08-19 08:20:00|87784.1|87734.1|87792.7|87767.7|87859|87821.5|87768|87730.6|1370
1629361500000|2021-08-19 08:25:00|87792.5|87767.5|87745.6|87695.6|87867.5|87820.5|87707.2|87664.1|1701
1629361800000|2021-08-19 08:30:00|87745.9|87695.9|87678.7|87653.7|87746|87709|87672.1|87635|1702
1629362100000|2021-08-19 08:35:00|87677.6|87652.6|87671.3|87646.3|87698.5|87660.7|87666.8|87627.6|1498
1629362400000|2021-08-19 08:40:00|87671.6|87646.6|87693.7|87668.7|87733.7|87699.3|87666.8|87641.8|1632
1629362700000|2021-08-19 08:45:00|87693.2|87668.2|87784.9|87759.9|87785|87760|87678.1|87653.1|1428
1629363000000|2021-08-19 08:50:00|87784.6|87759.6|87826.7|87801.7|87849.4|87824.4|87784.6|87759.6|1234
1629363300000|2021-08-19 08:55:00|87827.1|87802.1|87832.5|87807.5|87881.4|87847.5|87826.4|87801.4|1377
1629363600000|2021-08-19 09:00:00|87832.7|87807.7|87910.6|87885.6|87928.7|87886.1|87832.6|87804.3|1473
1629363900000|2021-08-19 09:05:00|87910.5|87885.5|87882.3|87857.3|87931.1|87894.1|87877.8|87840.3|1436
1629364200000|2021-08-19 09:10:00|87882.4|87857.4|87909.5|87884.5|87917.7|87888.1|87854.6|87822|1424
1629364500000|2021-08-19 09:15:00|87909.1|87884.1|87898.8|87873.8|87953|87921.9|87895.2|87864|1436
1629364800000|2021-08-19 09:20:00|87898.7|87873.7|87898.2|87873.2|87908.4|87883.4|87883.9|87858.9|1388
1629365100000|2021-08-19 09:25:00|87898.5|87873.5|87909.1|87884.1|87921.2|87896.2|87897.7|87872.7|1226
1629365400000|2021-08-19 09:30:00|87909.3|87884.3|87856.1|87831.1|87909.3|87884.3|87856.1|87831.1|1376
1629365700000|2021-08-19 09:35:00|87856.9|87831.9|87813.1|87788.1|87857.5|87832.5|87798.9|87764.5|1571
1629366000000|2021-08-19 09:40:00|87812.8|87787.8|87834.1|87809.1|87836.5|87811.5|87809.3|87784.3|1185
1629366300000|2021-08-19 09:45:00|87834.3|87809.3|87816.9|87791.9|87840.7|87815.7|87805.5|87780.5|1231
1629366600000|2021-08-19 09:50:00|87817|87792|87793.7|87768.7|87822.5|87797.5|87790.2|87765.2|1188
1629366900000|2021-08-19 09:55:00|87793.5|87768.5|87785.1|87760.1|87796.4|87771.4|87776.7|87751.7|1296
1629367200000|2021-08-19 10:00:00|87785.4|87760.4|87804.9|87779.9|87823.8|87798.8|87779|87754|1235
1629367500000|2021-08-19 10:05:00|87804.7|87779.7|87809.2|87784.2|87810.5|87785.5|87799.3|87774.3|1073
1629367800000|2021-08-19 10:10:00|87809.1|87784.1|87847.8|87822.8|87848.2|87823.2|87799.3|87774.3|982
1629368100000|2021-08-19 10:15:00|87847.7|87822.7|87845.9|87820.9|87855.2|87830.2|87829.9|87804.9|1003
1629368400000|2021-08-19 10:20:00|87846.5|87821.5|87830|87805|87852.9|87823.2|87824.4|87799.4|1162
1629368700000|2021-08-19 10:25:00|87827.7|87802.7|87863.5|87838.5|87873|87848|87822.3|87797.3|1245
1629369000000|2021-08-19 10:30:00|87862.8|87837.8|87827.5|87802.5|87868.6|87843.6|87827|87802|1109
1629369300000|2021-08-19 10:35:00|87827.7|87802.7|87823.4|87798.4|87827.7|87802.7|87797.3|87772.3|1150
1629369600000|2021-08-19 10:40:00|87822.7|87797.7|87861.9|87836.9|87870.3|87845.3|87822.7|87797.7|1256
1629369900000|2021-08-19 10:45:00|87861.8|87836.8|87856|87831|87862.9|87837.9|87824.1|87799.1|1126
1629370200000|2021-08-19 10:50:00|87855.7|87830.7|87838.1|87813.1|87871.6|87842.8|87828.4|87793.6|1130
1629370500000|2021-08-19 10:55:00|87838.2|87813.2|87848.5|87823.5|87852.5|87827.5|87824.8|87799.8|1214
1629370800000|2021-08-19 11:00:00|87848.2|87823.2|87832.2|87807.2|87853.7|87828.7|87827.7|87802.7|1074
1629371100000|2021-08-19 11:05:00|87831.9|87806.9|87838.8|87813.8|87839.6|87814.6|87821.5|87796.5|1209
1629371400000|2021-08-19 11:10:00|87839|87814|87844.2|87819.2|87857.6|87832.6|87838.6|87813.6|1217
1629371700000|2021-08-19 11:15:00|87843.8|87818.8|87837.1|87812.1|87854.7|87829.7|87833.1|87808.1|1147
1629372000000|2021-08-19 11:20:00|87836.9|87811.9|87883.6|87858.6|87899.6|87866.8|87835.3|87810.3|1135
1629372300000|2021-08-19 11:25:00|87883.4|87858.4|87893.1|87868.1|87903.8|87878.8|87876.3|87846|1138
1629372600000|2021-08-19 11:30:00|87893.2|87868.2|87872.6|87847.6|87899.8|87874.8|87870.6|87845.6|1142
1629372900000|2021-08-19 11:35:00|87873.3|87848.3|87870.8|87845.8|87888.5|87863.5|87863.8|87838.8|1049
1629373200000|2021-08-19 11:40:00|87870.7|87845.7|87853.4|87828.4|87882.4|87857.4|87842.4|87806.7|1305
1629373500000|2021-08-19 11:45:00|87853.3|87828.3|87865.8|87840.8|87886.7|87856.1|87852.6|87827.6|1274
1629373800000|2021-08-19 11:50:00|87865.4|87840.4|87841.6|87816.6|87878.2|87843.7|87840|87810.8|1201
1629374100000|2021-08-19 11:55:00|87841.7|87816.7|87876|87851|87882.9|87857.9|87813.9|87779.1|1530
1629374400000|2021-08-19 12:00:00|87878.2|87853.2|87916.3|87891.3|87925.3|87900.3|87862.7|87837.7|1568
1629374700000|2021-08-19 12:05:00|87915.8|87890.8|87916.2|87891.2|87957.2|87925.2|87903.8|87868.3|1421
1629375000000|2021-08-19 12:10:00|87916.4|87891.4|87901.2|87876.2|87945.6|87907.8|87876.5|87851.5|1224
1629375300000|2021-08-19 12:15:00|87901.7|87876.7|87909|87884|87912.4|87887.4|87886.1|87848.2|1256
1629375600000|2021-08-19 12:20:00|87908.7|87883.7|87917.9|87892.9|87924.3|87899.3|87895.6|87870.6|1398
1629375900000|2021-08-19 12:25:00|87919.1|87894.1|87924.1|87874.1|87937|87897.7|87902.1|87871.6|1172
1629376200000|2021-08-19 12:30:00|87923.8|87873.8|87884.7|87859.7|87933.3|87886.2|87873.9|87843.4|1427
1629376500000|2021-08-19 12:35:00|87883.5|87858.5|87861|87836|87883.5|87858.5|87849.9|87817.2|1415
1629376800000|2021-08-19 12:40:00|87861.2|87836.2|87898.7|87873.7|87917.8|87888.8|87860.8|87835.8|1407
1629377100000|2021-08-19 12:45:00|87899|87874|87897.9|87872.9|87910.1|87885.1|87891.1|87866.1|994
1629377400000|2021-08-19 12:50:00|87898.1|87873.1|87879.5|87854.5|87905.7|87880.7|87851.5|87826.5|1272
1629377700000|2021-08-19 12:55:00|87879.1|87854.1|87868.1|87843.1|87885.6|87860.6|87850.5|87825.5|1304
1629378000000|2021-08-19 13:00:00|87871|87846|87883.5|87858.5|87891.1|87864.2|87828.7|87803.7|1451
1629378300000|2021-08-19 13:05:00|87883.9|87858.9|87825.9|87800.9|87888.7|87863.7|87817.6|87791.5|1358
1629378600000|2021-08-19 13:10:00|87825.3|87800.3|87786|87761|87840.9|87802.7|87786|87750.1|1219
1629378900000|2021-08-19 13:15:00|87786.3|87761.3|87797.4|87772.4|87837.3|87803.9|87777.3|87752.3|1399
1629379200000|2021-08-19 13:20:00|87797.3|87772.3|87818.8|87793.8|87881.8|87846.3|87796.8|87771.8|1432
1629379500000|2021-08-19 13:25:00|87819|87794|87819.1|87794.1|87863.7|87825.1|87795.9|87770.9|1377
1629379800000|2021-08-19 13:30:00|87821.9|87796.9|87773.7|87748.7|87826.2|87801.2|87753.9|87703.9|1101
1629380100000|2021-08-19 13:35:00|87774.4|87749.4|87786.4|87761.4|87821.2|87795.2|87774.4|87749.4|1731
1629380400000|2021-08-19 13:40:00|87787|87762|87828.8|87803.8|87834|87809|87781.6|87756.6|1531
1629380700000|2021-08-19 13:45:00|87828.9|87803.9|87817.9|87792.9|87841|87816|87777|87752|1609
1629381000000|2021-08-19 13:50:00|87818.8|87793.8|87810.2|87785.2|87832.3|87807.3|87806.1|87781.1|1494
1629381300000|2021-08-19 13:55:00|87810.3|87785.3|87827.1|87777.1|87838.3|87813.3|87788|87758|1593
1629381600000|2021-08-19 14:00:00|87827|87777|87837.3|87812.3|87865.3|87830|87816|87777|1779
1629381900000|2021-08-19 14:05:00|87837|87812|87980.3|87955.3|87993.4|87962.9|87832.8|87806.6|1746
1629382200000|2021-08-19 14:10:00|87978.9|87953.9|87940.4|87915.4|87979.2|87954.2|87940.1|87915.1|1528
1629382500000|2021-08-19 14:15:00|87940.6|87915.6|87938.2|87913.2|87943.3|87918.3|87917.1|87892.1|1584
1629382800000|2021-08-19 14:20:00|87938.4|87913.4|87948.5|87923.5|87959.6|87934.6|87935|87910|1545
1629383100000|2021-08-19 14:25:00|87948.7|87923.7|87977.7|87952.7|87978.6|87953.6|87939.8|87914.8|1519
1629383400000|2021-08-19 14:30:00|87977.8|87952.8|87991.2|87966.2|88011.7|87986.7|87973.4|87936.9|1553
1629383700000|2021-08-19 14:35:00|87990.5|87965.5|87972.9|87947.9|87998.6|87966.2|87969.1|87937.4|1662
1629384000000|2021-08-19 14:40:00|87973.1|87948.1|87998.7|87973.7|88005.6|87980.6|87972.8|87947.8|1343
1629384300000|2021-08-19 14:45:00|87998.6|87973.6|88019.8|87994.8|88021|87996|87996|87971|1342
1629384600000|2021-08-19 14:50:00|88020.1|87995.1|88058.3|88033.3|88064.1|88039.1|88016.2|87991.2|1685
1629384900000|2021-08-19 14:55:00|88058.7|88033.7|88088.4|88063.4|88101.5|88076.5|88050.4|88025.4|1669
1629385200000|2021-08-19 15:00:00|88088.5|88063.5|88037.5|88012.5|88121|88096|88028.2|88003.2|1731
1629385500000|2021-08-19 15:05:00|88038.4|88013.4|88103.6|88078.6|88106.8|88081.8|88035.7|88010.7|1475
1629385800000|2021-08-19 15:10:00|88103.7|88078.7|88081.2|88056.2|88115.1|88090.1|88079.9|88054.9|1350
1629386100000|2021-08-19 15:15:00|88081.1|88056.1|88021.6|87996.6|88088.1|88063.1|88016.9|87979.9|1342
1629386400000|2021-08-19 15:20:00|88021.9|87996.9|88024.2|87999.2|88047|88022|88019.2|87994.2|1278
1629386700000|2021-08-19 15:25:00|88024.4|87999.4|88031.8|87981.8|88034.6|87999.4|87992.3|87954.7|1351
1629387000000|2021-08-19 15:30:00|88031.9|87981.9|88025.4|88000.4|88065.4|88028.4|88021.4|87980.7|1584
1629387300000|2021-08-19 15:35:00|88026|88001|87971.9|87946.9|88026|88001|87963.3|87926.9|1442
1629387600000|2021-08-19 15:40:00|87971.3|87946.3|87951.7|87926.7|87990.6|87953.2|87948.4|87923.4|1134
1629387900000|2021-08-19 15:45:00|87951.1|87926.1|87915|87890|87955.5|87926.4|87904.5|87854.5|1416
1629388200000|2021-08-19 15:50:00|87914|87889|87926.2|87901.2|87940.3|87903|87906.4|87878.5|1257
1629388500000|2021-08-19 15:55:00|87926.9|87901.9|87910.5|87885.5|87943.7|87906|87878.7|87828.7|1331
1629388800000|2021-08-19 16:00:00|87910.6|87885.6|87899.5|87874.5|87931.8|87897.7|87883.3|87842.8|1411
1629389100000|2021-08-19 16:05:00|87897.6|87872.6|87906.5|87881.5|87906.5|87881.5|87887.8|87862.8|1205
1629389400000|2021-08-19 16:10:00|87906.3|87881.3|87903.3|87878.3|87921.2|87896.2|87900.1|87869.9|1080
1629389700000|2021-08-19 16:15:00|87903.6|87878.6|87920.1|87870.1|87944.1|87904.4|87903.1|87862.1|1188
1629390000000|2021-08-19 16:20:00|87919.7|87869.7|87921.8|87896.8|87923.1|87898.1|87894.4|87863|1132
1629390300000|2021-08-19 16:25:00|87921.7|87896.7|87941.9|87916.9|87946.2|87921.2|87921.7|87896.7|913
1629390600000|2021-08-19 16:30:00|87942.1|87917.1|87940.2|87915.2|87957.3|87924|87935.8|87905.7|1043
1629390900000|2021-08-19 16:35:00|87940.1|87915.1|87934.1|87884.1|87976.4|87934.4|87932.2|87882.2|1169
1629391200000|2021-08-19 16:40:00|87933.8|87883.8|87904.7|87854.7|87938.5|87888.8|87896.9|87851|1055
1629391500000|2021-08-19 16:45:00|87905.4|87855.4|87897.4|87847.4|87915.8|87875.4|87881.3|87842.7|1122
1629391800000|2021-08-19 16:50:00|87897.5|87847.5|87892.4|87842.4|87897.5|87860.1|87866.2|87826.6|928
1629392100000|2021-08-19 16:55:00|87891.7|87841.7|87895.1|87870.1|87906.8|87871.6|87882|87835.1|1132
1629392400000|2021-08-19 17:00:00|87895.3|87870.3|87927.5|87902.5|87939.7|87903.2|87894.2|87856.1|1223
1629392700000|2021-08-19 17:05:00|87928.9|87903.9|87917.2|87892.2|87944.5|87907.9|87913.9|87881.5|1293
1629393000000|2021-08-19 17:10:00|87917.9|87892.9|87930.3|87905.3|87935.5|87905.3|87896.5|87871.5|1149
1629393300000|2021-08-19 17:15:00|87929.6|87904.6|87936.6|87911.6|87952.8|87917.5|87925.7|87891.9|1092
1629393600000|2021-08-19 17:20:00|87936.4|87911.4|87943.5|87918.5|87963.4|87922.5|87924|87890.4|1169
1629393900000|2021-08-19 17:25:00|87943.4|87918.4|87978.5|87928.5|87980|87931.2|87939.9|87897.3|1209
1629394200000|2021-08-19 17:30:00|87978.4|87928.4|88010.1|87960.1|88012.4|87974.4|87973.3|87923.3|1270
1629394500000|2021-08-19 17:35:00|88010|87960|88005.3|87955.3|88020.6|87970.6|88001.9|87951.9|1074
1629394800000|2021-08-19 17:40:00|88005.2|87955.2|87993|87943|88006.7|87956.7|87990.5|87940.5|1091
1629395100000|2021-08-19 17:45:00|87993.1|87943.1|87998|87948|88006.7|87956.7|87989.9|87939.9|1017
1629395400000|2021-08-19 17:50:00|87998.4|87948.4|87999.9|87949.9|88004.1|87965.4|87985.3|87943|1042
1629395700000|2021-08-19 17:55:00|88000|87950|88054.4|88004.4|88056.1|88006.1|87990.2|87946.1|1234
1629396000000|2021-08-19 18:00:00|88054.9|88004.9|88071.9|88021.9|88072.7|88022.7|88046.6|87996.6|1092
1629396300000|2021-08-19 18:05:00|88072.2|88022.2|88087.8|88037.8|88090|88040|88067.9|88017.9|990
1629396600000|2021-08-19 18:10:00|88088.3|88038.3|88090.5|88040.5|88100.9|88050.9|88086.9|88036.9|1438
1629396900000|2021-08-19 18:15:00|88090.3|88040.3|88072.2|88022.2|88098.2|88048.2|88071.7|88021.7|1403
1629397200000|2021-08-19 18:20:00|88071.8|88021.8|88067.6|88017.6|88078.9|88028.9|88060.7|88010.7|1141
1629397500000|2021-08-19 18:25:00|88067.9|88017.9|88090.1|88040.1|88092.7|88042.7|88065.7|88015.7|1233
1629397800000|2021-08-19 18:30:00|88090.3|88040.3|88082.3|88032.3|88111.7|88061.7|88075.8|88025.8|1431
1629398100000|2021-08-19 18:35:00|88081.3|88031.3|88089.8|88039.8|88100|88050|88073.5|88023.5|1501
1629398400000|2021-08-19 18:40:00|88090|88040|88085.8|88035.8|88097.9|88047.9|88080.1|88030.1|1187
1629398700000|2021-08-19 18:45:00|88086|88036|88092.2|88042.2|88106.9|88056.9|88086|88036|1117
1629399000000|2021-08-19 18:50:00|88092.3|88042.3|88080.2|88030.2|88119.1|88069.1|88068.6|88018.6|1297
1629399300000|2021-08-19 18:55:00|88080.4|88030.4|88131.6|88081.6|88141.6|88091.6|88080|88030|1368
1629399600000|2021-08-19 19:00:00|88130.9|88080.9|88097.7|88047.7|88132.9|88082.9|88093.3|88043.3|1229
1629399900000|2021-08-19 19:05:00|88097.5|88047.5|88040.8|87990.8|88097.7|88047.7|88028.9|87978.9|1361
1629400200000|2021-08-19 19:10:00|88040.7|87990.7|88077.4|88027.4|88084|88034|88039.2|87989.2|1203
1629400500000|2021-08-19 19:15:00|88077.3|88027.3|88065.8|88015.8|88078|88028|88052.9|88002.9|1034
1629400800000|2021-08-19 19:20:00|88065.3|88015.3|88068.4|88018.4|88077.5|88027.5|88063.3|88013.3|1098
1629401100000|2021-08-19 19:25:00|88068.5|88018.5|88057.9|88007.9|88075.4|88025.4|88055.7|88005.7|998
1629401400000|2021-08-19 19:30:00|88057.8|88007.8|88059|88009|88067.1|88017.1|88055.1|88005.1|1305
1629401700000|2021-08-19 19:35:00|88058.6|88008.6|88067.9|88017.9|88072.2|88030.1|88055.1|88006.7|1080
1629402000000|2021-08-19 19:40:00|88068.4|88018.4|88066.7|88016.7|88075|88025|88065.9|88015.9|911
1629402300000|2021-08-19 19:45:00|88067|88017|88069|88019|88078.1|88028.1|88065.2|88015.2|737
1629402600000|2021-08-19 19:50:00|88069.1|88019.1|88070.9|88020.9|88075.2|88025.2|88062.4|88012.4|806
1629402900000|2021-08-19 19:55:00|88071|88021|88058.2|88008.2|88077.6|88027.6|88056.8|88006.8|960
1629403200000|2021-08-19 20:00:00|88060.3|88010.3|88055.6|88005.6|88077.7|88027.7|88054.5|88004.5|838
1629403500000|2021-08-19 20:05:00|88056.2|88006.2|88031.8|87981.8|88058.4|88008.4|88029.9|87979.9|532
1629403800000|2021-08-19 20:10:00|88031.4|87981.4|88032.1|87982.1|88035.2|87985.2|88027.6|87977.6|618
1629404100000|2021-08-19 20:15:00|88031.9|87981.9|88034.4|87984.4|88037.2|87987.2|88029.2|87979.2|392
1629404400000|2021-08-19 20:20:00|88034|87984|88019.7|87969.7|88046.2|87996.2|88015.6|87965.6|926
1629404700000|2021-08-19 20:25:00|88018.2|87968.2|88010|87960|88035.7|87985.7|88007.9|87957.9|916
1629405000000|2021-08-19 20:30:00|88011.1|87961.1|88013.9|87963.9|88017|87967|88000.7|87950.7|861
1629405300000|2021-08-19 20:35:00|88014.2|87964.2|88017.4|87967.4|88019.9|87969.9|88010.4|87960.4|1242
1629405600000|2021-08-19 20:40:00|88017.3|87967.3|88082.5|87991.7|88102.9|88014.6|88009.1|87959.1|1145
1629405900000|2021-08-19 20:45:00|88083.5|87992.9|88087|87991.5|88098.6|88001.1|88069.3|87973.4|2096
1629406200000|2021-08-19 20:50:00|88086.7|87995.8|88067|87976.3|88096.4|88022.3|88059.3|87966.2|1816
1629406500000|2021-08-19 20:55:00|88067.7|87978.9|88093.5|87989.5|88093.5|87989.5|88061.7|87959.4|740
1629406800000|2021-08-19 21:00:00|88093.7|87989.7|88094.9|87990.9|88117.4|88013.4|88085|87989.7|64
1629407100000|2021-08-19 21:05:00|88089.8|87985.8|88076.3|87972.3|88105.9|88001.9|88046.3|87942.3|107
1629407400000|2021-08-19 21:10:00|88075.8|87971.8|88081.7|87977.7|88101.4|87997.4|88038.9|87934.9|121
1629407700000|2021-08-19 21:15:00|88083.8|87979.8|88092.6|87988.6|88099.8|87995.8|88042|87938|93
1629408000000|2021-08-19 21:20:00|88081.7|87977.7|88095.5|87991.5|88095.5|87991.5|88043.3|87939.3|120
1629408300000|2021-08-19 21:25:00|88091.5|87987.5|88043.3|87939.3|88095.5|87991.5|88043.3|87939.3|78
1629408600000|2021-08-19 21:30:00|88091.5|87987.5|88085.2|87981.2|88095.5|87991.5|88069.4|87965.4|394
1629408900000|2021-08-19 21:35:00|88085.9|87981.9|88086.9|87982.9|88095|87991|88074.2|87970.2|727
1629409200000|2021-08-19 21:40:00|88087|87983|88086.2|87982.2|88095.5|87991.5|88072.6|87968.6|381
1629409500000|2021-08-19 21:45:00|88088.6|87984.6|88085.7|87981.7|88112.2|88008.2|88070.5|87966.5|654
1629409800000|2021-08-19 21:50:00|88084.2|87980.2|88086.8|87982.8|88103|87999|88059|87955|132
1629410100000|2021-08-19 21:55:00|88086.6|87982.6|88082.9|87978.9|88100.1|87996.1|88067.9|87963.9|185
1629410400000|2021-08-19 22:00:00|88083|87979|88074|87970|88088.2|87984.2|88062.6|87958.6|1010
1629410700000|2021-08-19 22:05:00|88071.1|87967.1|88081.1|87977.1|88086|87982|88058.2|87954.2|497
1629411000000|2021-08-19 22:10:00|88080.5|87976.5|88072.5|87968.5|88091.4|87987.4|88070.1|87966.1|330
1629411300000|2021-08-19 22:15:00|88081.5|87977.5|88075.9|87971.9|88092.9|87988.9|88068.1|87964.1|382
1629411600000|2021-08-19 22:20:00|88068.8|87964.8|88082.8|87978.8|88087.2|87983.2|88058.2|87954.2|416
1629411900000|2021-08-19 22:25:00|88091.5|87987.5|88072.5|87968.5|88092.7|87988.7|88059.5|87955.5|381
1629412200000|2021-08-19 22:30:00|88058.3|87954.3|88040|87936|88067.2|87963.2|88029|87925|327
1629412500000|2021-08-19 22:35:00|88039.9|87935.9|88049|87945|88059.1|87955.1|88039.7|87935.7|399
1629412800000|2021-08-19 22:40:00|88047.3|87943.3|88045.9|87941.9|88057.5|87954.6|88034.6|87933.1|519
1629413100000|2021-08-19 22:45:00|88045.8|87941.8|88042.1|87948.2|88055|87958.2|88026.7|87934.6|303
1629413400000|2021-08-19 22:50:00|88035.4|87946.2|88029.5|87946.7|88055.4|87955.7|88003.6|87932.6|431
1629413700000|2021-08-19 22:55:00|88023.6|87950.4|88024|87951.6|88039|87967.2|88005.1|87939.8|297
1629414000000|2021-08-19 23:00:00|88010.9|87960.9|88004.7|87954.7|88025.9|87969.1|88003.3|87944.1|538
1629414300000|2021-08-19 23:05:00|88005.4|87955.4|88046.9|87996.9|88092|88018|88003.6|87951.8|1035
1629414600000|2021-08-19 23:10:00|88047|87997|88049.4|87999.4|88073.1|88014.7|88043.6|87988.5|765
1629414900000|2021-08-19 23:15:00|88050.6|88000.6|88070.9|88020.9|88070.9|88020.9|88046.3|87996.3|807
1629415200000|2021-08-19 23:20:00|88070.8|88020.8|88061.9|88011.9|88073|88023|88038.4|87988.4|659
1629415500000|2021-08-19 23:25:00|88062.6|88012.6|88056.2|88006.2|88071.2|88021.2|88049.2|87999.2|510
1629415800000|2021-08-19 23:30:00|88056.7|88006.7|88075.9|88025.9|88082.7|88032.7|88053.2|88003.2|539
1629416100000|2021-08-19 23:35:00|88077.4|88027.4|88073.8|88023.8|88082.7|88032.7|88069.1|88019.1|446
1629416400000|2021-08-19 23:40:00|88074.4|88024.4|88095.9|88045.9|88099.6|88049.6|88073|88023|536
1629416700000|2021-08-19 23:45:00|88096|88046|88096|88046|88102.1|88052.1|88093.9|88043.9|623
1629417000000|2021-08-19 23:50:00|88095.9|88045.9|88091|88041|88104.2|88054.2|88088.7|88038.7|447
1629417300000|2021-08-19 23:55:00|88092.2|88042.2|88093|88043|88098.3|88048.3|88083.4|88033.4|399
1629417600000|2021-08-20 00:00:00|88092.9|88042.9|88068.9|88018.9|88098.3|88048.3|88067.7|88017.7|857
1629417900000|2021-08-20 00:05:00|88069.4|88019.4|88067|88017|88079|88029|88065.4|88015.4|782
1629418200000|2021-08-20 00:10:00|88067.3|88017.3|88066.2|88016.2|88090.2|88040.2|88063.9|88013.9|960
1629418500000|2021-08-20 00:15:00|88064.2|88014.2|88054.5|88004.5|88076.3|88026.3|88048.8|87998.8|963
1629418800000|2021-08-20 00:20:00|88055.5|88005.5|88060.4|88010.4|88071.1|88021.1|88049.1|87999.1|892
1629419100000|2021-08-20 00:25:00|88059.5|88009.5|88063.6|88013.6|88072.2|88022.2|88058.6|88008.6|1160
1629419400000|2021-08-20 00:30:00|88062.1|88012.1|88065.7|88015.7|88068.6|88018.6|88057|88007|746
1629419700000|2021-08-20 00:35:00|88065.4|88015.4|88061.1|88011.1|88067|88017|88054.7|88004.7|466
1629420000000|2021-08-20 00:40:00|88060.3|88010.3|88060.5|88010.5|88064.9|88014.9|88054.5|88004.5|507
1629420300000|2021-08-20 00:45:00|88062.2|88012.2|88055.4|88005.4|88064.1|88014.1|88052.2|88002.2|658
1629420600000|2021-08-20 00:50:00|88055.6|88005.6|88056.3|88006.3|88063.3|88013.3|88053.9|88003.9|682
1629420900000|2021-08-20 00:55:00|88057.3|88007.3|88063.8|88013.8|88066.5|88016.5|88054.4|88004.4|644
1629421200000|2021-08-20 01:00:00|88063.9|88013.9|88060.6|88010.6|88070.1|88020.1|88058.3|88008.3|736
1629421500000|2021-08-20 01:05:00|88060.8|88010.8|88064|88014|88065.3|88015.3|88050.2|88000.2|794
1629421800000|2021-08-20 01:10:00|88065.4|88015.4|88065.6|88015.6|88069|88019|88054.4|88004.4|565
1629422100000|2021-08-20 01:15:00|88065.5|88015.5|88054.5|88004.5|88067.5|88017.5|88048.5|87998.5|854
1629422400000|2021-08-20 01:20:00|88055.2|88005.2|88053.6|88003.6|88063.2|88013.2|88049.9|87999.9|851
1629422700000|2021-08-20 01:25:00|88056.3|88006.3|88050.6|88000.6|88056.7|88006.7|88047.2|87978.3|735
1629423000000|2021-08-20 01:30:00|88051.4|88001.4|88062.5|88012.5|88065.7|88015.7|88044.2|87994.2|1018
1629423300000|2021-08-20 01:35:00|88062.4|88012.4|88084.5|88034.5|88086.7|88036.7|88055.4|88005.4|1149
1629423600000|2021-08-20 01:40:00|88084.6|88034.6|88064.3|88014.3|88084.6|88034.6|88054.3|88004.3|1077
1629423900000|2021-08-20 01:45:00|88062.6|88012.6|88106.2|88056.2|88117.1|88067.1|88058.8|88008.8|1372
1629424200000|2021-08-20 01:50:00|88105.9|88055.9|88096.9|88046.9|88113.4|88063.4|88094.2|88044.2|875
1629424500000|2021-08-20 01:55:00|88096.8|88046.8|88099.2|88049.2|88106.8|88056.8|88086.7|88036.7|802
1629424800000|2021-08-20 02:00:00|88098.6|88048.6|88088.3|88038.3|88105.5|88055.5|88068.8|88018.8|915
1629425100000|2021-08-20 02:05:00|88088.5|88038.5|88083.4|88033.4|88090|88040|88057.8|88007.8|916
1629425400000|2021-08-20 02:10:00|88084|88034|88075.4|88025.4|88100.7|88050.7|88063.1|88013.1|825
1629425700000|2021-08-20 02:15:00|88075.1|88025.1|88075.4|88025.4|88080.7|88030.7|88060.9|88010.9|1140
1629426000000|2021-08-20 02:20:00|88076.2|88026.2|88087.1|88037.1|88087.6|88037.6|88074.1|88024.1|858
1629426300000|2021-08-20 02:25:00|88086.9|88036.9|88085.2|88035.2|88087.2|88037.2|88078.9|88028.9|723
1629426600000|2021-08-20 02:30:00|88085.1|88035.1|88092.7|88042.7|88094.2|88044.2|88080.7|88030.7|594
1629426900000|2021-08-20 02:35:00|88092.6|88042.6|88092.5|88042.5|88096.2|88046.2|88083.1|88033.1|549
1629427200000|2021-08-20 02:40:00|88092.1|88042.1|88095.1|88045.1|88099.5|88049.5|88091|88041|466
1629427500000|2021-08-20 02:45:00|88095.4|88045.4|88079.1|88029.1|88097.9|88047.9|88078.2|88028.2|496
1629427800000|2021-08-20 02:50:00|88077.3|88027.3|88075.1|88025.1|88079.3|88029.3|88067.5|88017.5|747
1629428100000|2021-08-20 02:55:00|88076|88026|88079.3|88029.3|88082.1|88032.1|88071.7|88021.7|605
1629428400000|2021-08-20 03:00:00|88079.1|88029.1|88079.6|88029.6|88083.2|88033.2|88073.1|88023.1|753
1629428700000|2021-08-20 03:05:00|88079.4|88029.4|88069.2|88019.2|88082|88032|88065.2|88015.2|670
1629429000000|2021-08-20 03:10:00|88069.1|88019.1|88054.2|88004.2|88071.4|88021.4|88048.7|87998.7|812
1629429300000|2021-08-20 03:15:00|88054.4|88004.4|88036.8|87986.8|88058.1|88008.1|88028.2|87978.2|806
1629429600000|2021-08-20 03:20:00|88036.2|87986.2|88029.7|87979.7|88038.5|87988.5|88022.9|87972.9|848
1629429900000|2021-08-20 03:25:00|88029.9|87979.9|88029.8|87979.8|88035.9|87985.9|88022.1|87972.1|703
1629430200000|2021-08-20 03:30:00|88028.5|87978.5|88030.8|87980.8|88040|87990|88022.5|87972.5|697
1629430500000|2021-08-20 03:35:00|88031.6|87981.6|88030.6|87980.6|88041.2|87991.2|88024|87974|844
1629430800000|2021-08-20 03:40:00|88028.8|87978.8|87997|87947|88040|87990|87994.3|87944.3|940
1629431100000|2021-08-20 03:45:00|87999.5|87949.5|88006.7|87956.7|88023.7|87964.3|87993.1|87939|867
1629431400000|2021-08-20 03:50:00|88006.8|87956.8|87999.4|87949.4|88012.2|87962.2|87998.6|87948.6|821
1629431700000|2021-08-20 03:55:00|88000.1|87950.1|87999.7|87949.7|88006.6|87956.6|87991.6|87941.6|951
1629432000000|2021-08-20 04:00:00|87999.8|87949.8|87998.6|87948.6|88008.8|87958.8|87993.1|87943.1|893
1629432300000|2021-08-20 04:05:00|87999.4|87949.4|88001.2|87951.2|88014.4|87964.4|87995.3|87937.8|917
1629432600000|2021-08-20 04:10:00|88002.1|87952.1|88014.9|87937.5|88019.7|87959.2|87986.3|87930.7|1350
1629432900000|2021-08-20 04:15:00|88013.4|87937.4|88001|87951|88022.5|87961.6|87988.1|87929.6|1188
1629433200000|2021-08-20 04:20:00|88001.1|87951.1|88011.7|87961.7|88020.9|87967.6|87996.8|87943.9|673
1629433500000|2021-08-20 04:25:00|88010.1|87960.1|88014.2|87964.2|88028.8|87971.5|87998|87948|838
1629433800000|2021-08-20 04:30:00|88017.8|87967.8|88016.8|87966.8|88028.1|87978.1|88000.4|87950.4|531
1629434100000|2021-08-20 04:35:00|88016.2|87966.2|88032.9|87982.9|88038.8|87988.8|88015|87965|594
1629434400000|2021-08-20 04:40:00|88032.6|87982.6|88041.8|87991.8|88045.4|87995.4|88032|87982|1025
1629434700000|2021-08-20 04:45:00|88041.9|87991.9|88027.7|87977.7|88042.6|87992.6|88019.5|87969.5|1828
1629435000000|2021-08-20 04:50:00|88029.8|87979.8|88025.2|87975.2|88031.6|87981.6|88020.2|87970.2|447
1629435300000|2021-08-20 04:55:00|88027.2|87977.2|88030.9|87980.9|88034|87984|88020.5|87970.5|608
1629435600000|2021-08-20 05:00:00|88031.1|87981.1|88037.4|87987.4|88038.5|87988.5|88026.5|87976.5|1176
1629435900000|2021-08-20 05:05:00|88037.5|87987.5|88052.3|88002.3|88052.9|88002.9|88036.6|87986.6|1623
1629436200000|2021-08-20 05:10:00|88052.2|88002.2|88051.6|88001.6|88059.4|88009.4|88047.9|87997.9|1177
1629436500000|2021-08-20 05:15:00|88050.4|88000.4|88059.3|88009.3|88068.3|88018.3|88049.1|87999.1|1753
1629436800000|2021-08-20 05:20:00|88059.1|88009.1|88041.7|87991.7|88060.1|88010.1|88036.7|87986.7|1731
1629437100000|2021-08-20 05:25:00|88040.6|87990.6|88044.2|87994.2|88049.4|87999.4|88036.7|87986.7|1896
1629437400000|2021-08-20 05:30:00|88044|87994|88040|87990|88045.2|87995.2|88028.6|87978.6|1930
1629437700000|2021-08-20 05:35:00|88039.9|87989.9|88034.3|87984.3|88044|87994|88026.3|87976.3|1936
1629438000000|2021-08-20 05:40:00|88034.7|87984.7|88050.2|88000.2|88055.8|88005.8|88030|87980|1604
1629438300000|2021-08-20 05:45:00|88050.9|88000.9|88041.7|87991.7|88053.4|88003.4|88037.2|87987.2|1315
1629438600000|2021-08-20 05:50:00|88040.4|87990.4|88037.4|87987.4|88043.9|87993.9|88032|87982|1755
1629438900000|2021-08-20 05:55:00|88037.7|87987.7|88009.5|87905.5|88042.9|87992.9|88000.3|87898|1382
1629439200000|2021-08-20 06:00:00|88004.7|87900.7|88003.4|87953.4|88023.2|87973.2|87971.1|87880.4|1258
1629439500000|2021-08-20 06:05:00|88003.1|87953.1|88020|87970|88038|87988|87999.9|87949.9|1345
1629439800000|2021-08-20 06:10:00|88019.8|87969.8|88021.6|87971.6|88037.7|87987.7|88010.2|87960.2|1024
1629440100000|2021-08-20 06:15:00|88021.8|87971.8|88047|87997|88055.6|88005.6|88015.7|87965.7|1233
1629440400000|2021-08-20 06:20:00|88046.6|87996.6|88047.9|87997.9|88057|88007|88040.7|87990.7|1216
1629440700000|2021-08-20 06:25:00|88048.4|87998.4|88055.5|88005.5|88055.5|88005.5|88040.9|87990.9|972
1629441000000|2021-08-20 06:30:00|88056.8|88006.8|88074.8|88024.8|88087.9|88037.9|88038|87988|1242
1629441300000|2021-08-20 06:35:00|88074.9|88024.9|88073.8|88023.8|88083.4|88037.8|88049.6|88013.5|1289
1629441600000|2021-08-20 06:40:00|88075.1|88025.1|88053.8|88028.8|88076.9|88041.6|88028.4|87996.8|1158
1629441900000|2021-08-20 06:45:00|88053.9|88028.9|88117.1|88067.1|88133.3|88094.1|88049.3|88019.6|1433
1629442200000|2021-08-20 06:50:00|88117.8|88067.8|88050|88025|88124.9|88090.3|88045.1|88006.4|1193
1629442500000|2021-08-20 06:55:00|88050.6|88025.6|88072.9|88047.9|88087.3|88050.8|88037.2|88004|1440
1629442800000|2021-08-20 07:00:00|88072.8|88047.8|88154.1|88104.1|88196.4|88154.9|88066.6|88039.7|1655
1629443100000|2021-08-20 07:05:00|88154.2|88104.2|88158.5|88108.5|88193.6|88154.8|88138|88096.7|1443
1629443400000|2021-08-20 07:10:00|88158.7|88108.7|88115.3|88065.3|88191.4|88141.4|88107.9|88057.9|1452
1629443700000|2021-08-20 07:15:00|88115.2|88065.2|88128.9|88078.9|88150.5|88100.5|88085|88045.5|1459
1629444000000|2021-08-20 07:20:00|88129|88079|88203.4|88153.4|88205.2|88155.2|88125.3|88075.6|1532
1629444300000|2021-08-20 07:25:00|88203|88153|88281.4|88231.4|88286.6|88236.6|88198.2|88148.2|1700
1629444600000|2021-08-20 07:30:00|88280.8|88230.8|88272.6|88222.6|88355.9|88305.9|88253.1|88203.1|1565
1629444900000|2021-08-20 07:35:00|88272.7|88222.7|88247.2|88197.2|88307.5|88271.3|88242.9|88192.9|1519
1629445200000|2021-08-20 07:40:00|88246.8|88196.8|88264.2|88239.2|88284.5|88247.4|88233.2|88183.2|1508
1629445500000|2021-08-20 07:45:00|88264.7|88239.7|88266.7|88241.7|88289.9|88253.9|88253.9|88219.3|1435
1629445800000|2021-08-20 07:50:00|88266.9|88241.9|88339|88314|88340.4|88315.4|88264.1|88225.6|1445
1629446100000|2021-08-20 07:55:00|88338.6|88313.6|88337.3|88312.3|88353.5|88320.9|88323.4|88287|1343
1629446400000|2021-08-20 08:00:00|88337.5|88312.5|88293.8|88268.8|88345.2|88312.5|88277.7|88242.8|1467
1629446700000|2021-08-20 08:05:00|88294.8|88269.8|88257|88232|88311.3|88276.3|88256.6|88219.1|1273
1629447000000|2021-08-20 08:10:00|88258.2|88233.2|88336.2|88286.2|88345.2|88295.2|88252.8|88224.1|1104
1629447300000|2021-08-20 08:15:00|88336.6|88286.6|88333.9|88308.9|88348.6|88311.9|88316.6|88275|1124
1629447600000|2021-08-20 08:20:00|88334.3|88309.3|88421.9|88371.9|88430.1|88380.1|88331.4|88300.4|1375
1629447900000|2021-08-20 08:25:00|88421.7|88371.7|88417.4|88367.4|88429.4|88391.6|88398.7|88363.4|1292
1629448200000|2021-08-20 08:30:00|88417.5|88367.5|88423.3|88373.3|88429.2|88394.9|88405.5|88357.2|1252
1629448500000|2021-08-20 08:35:00|88423.5|88373.5|88421.8|88371.8|88430.2|88391.6|88402.9|88365.6|1194
1629448800000|2021-08-20 08:40:00|88421.6|88371.6|88448.5|88398.5|88454.6|88412.8|88418.3|88368.3|1116
1629449100000|2021-08-20 08:45:00|88448.3|88398.3|88437.9|88387.9|88459.6|88420.2|88431.9|88381.9|1223
1629449400000|2021-08-20 08:50:00|88438.4|88388.4|88419|88369|88438.9|88388.9|88401.2|88352.8|1107
1629449700000|2021-08-20 08:55:00|88418.8|88368.8|88395.3|88345.3|88422.6|88381|88386|88336|1265
1629450000000|2021-08-20 09:00:00|88396.5|88346.5|88390|88365|88407.1|88370.8|88371.1|88332.8|1161
1629450300000|2021-08-20 09:05:00|88390.1|88365.1|88388.1|88363.1|88409.4|88374.8|88381.9|88347.2|1289
1629450600000|2021-08-20 09:10:00|88389|88364|88443.6|88393.6|88444.9|88404.9|88380.1|88342.6|1430
1629450900000|2021-08-20 09:15:00|88443.7|88393.7|88425.7|88400.7|88447.5|88410.7|88402.4|88374.4|1156
1629451200000|2021-08-20 09:20:00|88426.6|88401.6|88441.3|88416.3|88457.5|88418.9|88419.3|88382.4|1060
1629451500000|2021-08-20 09:25:00|88441.2|88416.2|88458.7|88433.7|88473.1|88434.4|88437.1|88400.5|872
1629451800000|2021-08-20 09:30:00|88458.8|88433.8|88405.1|88355.1|88477.3|88438.6|88395.1|88355.1|1137
1629452100000|2021-08-20 09:35:00|88406.7|88356.7|88412.2|88387.2|88426.2|88389.6|88397|88356.1|1001
1629452400000|2021-08-20 09:40:00|88411.6|88386.6|88424.1|88399.1|88443.2|88407.6|88410.4|88380.5|1007
1629452700000|2021-08-20 09:45:00|88424.2|88399.2|88403.1|88378.1|88444.1|88406.9|88401.9|88362.9|1026
1629453000000|2021-08-20 09:50:00|88402.5|88377.5|88409|88384|88421.4|88384.3|88391.3|88341.4|1175
1629453300000|2021-08-20 09:55:00|88408.9|88383.9|88408.3|88383.3|88432.6|88406.3|88406.9|88379.8|1079
1629453600000|2021-08-20 10:00:00|88408.9|88383.9|88401.1|88376.1|88436.6|88399.4|88396.8|88359.7|1043
1629453900000|2021-08-20 10:05:00|88401.5|88376.5|88427.3|88402.3|88438.2|88408.8|88400.5|88362.6|1112
1629454200000|2021-08-20 10:10:00|88427.1|88402.1|88442.4|88417.4|88462.8|88425.1|88426.6|88399.4|1047
1629454500000|2021-08-20 10:15:00|88442.5|88417.5|88426.9|88401.9|88458|88426.1|88424.9|88399.9|864
1629454800000|2021-08-20 10:20:00|88426.8|88401.8|88418|88368|88444.4|88408.1|88405.3|88365.7|947
1629455100000|2021-08-20 10:25:00|88418.5|88368.5|88348.5|88323.5|88419.9|88381.3|88347.9|88305.4|1205
1629455400000|2021-08-20 10:30:00|88348.6|88323.6|88319.9|88269.9|88367.5|88327.4|88301.7|88264.4|1198
1629455700000|2021-08-20 10:35:00|88320.7|88270.7|88302.1|88277.1|88324.2|88289.3|88298.9|88266.2|949
1629456000000|2021-08-20 10:40:00|88301.4|88276.4|88288.3|88238.3|88313.9|88279.4|88271.9|88235.8|859
1629456300000|2021-08-20 10:45:00|88287.9|88237.9|88308.3|88258.3|88313.1|88273.6|88275.6|88236.2|858
1629456600000|2021-08-20 10:50:00|88308.8|88258.8|88407|88357|88407|88368.4|88294.9|88257.4|1096
1629456900000|2021-08-20 10:55:00|88407.8|88357.8|88365.7|88340.7|88408|88371.1|88362.8|88324.6|1076
1629457200000|2021-08-20 11:00:00|88366.1|88341.1|88430.3|88405.3|88445.1|88408.2|88362.4|88327.6|1149
1629457500000|2021-08-20 11:05:00|88430.2|88405.2|88439.3|88414.3|88460.6|88425.3|88426.7|88396.1|1046
1629457800000|2021-08-20 11:10:00|88439.5|88414.5|88434.7|88409.7|88456.6|88420.3|88430|88395.3|1023
1629458100000|2021-08-20 11:15:00|88435|88410|88388.6|88363.6|88451.6|88416.4|88385.4|88348|990
1629458400000|2021-08-20 11:20:00|88389.1|88364.1|88366.3|88341.3|88395.2|88369.1|88364.9|88336.8|911
1629458700000|2021-08-20 11:25:00|88366.6|88341.6|88360.6|88335.6|88370.2|88345.2|88337.8|88300.9|966
1629459000000|2021-08-20 11:30:00|88360.4|88335.4|88415.9|88365.9|88417.6|88379.5|88355.3|88319.4|1150
1629459300000|2021-08-20 11:35:00|88416.1|88366.1|88422.8|88397.8|88431.8|88399.8|88394|88362.3|1122
1629459600000|2021-08-20 11:40:00|88422.6|88397.6|88438.4|88413.4|88454.4|88417.1|88409.9|88384.9|998
1629459900000|2021-08-20 11:45:00|88438.7|88413.7|88450.9|88425.9|88484.9|88449.3|88424.4|88389.9|1101
1629460200000|2021-08-20 11:50:00|88450.6|88425.6|88426.7|88401.7|88475|88444.8|88414.6|88376.4|1254
1629460500000|2021-08-20 11:55:00|88426.8|88401.8|88469.2|88419.2|88473.8|88434.6|88424.3|88399.3|1138
1629460800000|2021-08-20 12:00:00|88469.7|88419.7|88446.7|88396.7|88486.1|88446.1|88445.5|88395.5|1297
1629461100000|2021-08-20 12:05:00|88447.4|88397.4|88466.5|88416.5|88468.6|88423|88432.6|88387.7|1265
1629461400000|2021-08-20 12:10:00|88466.8|88416.8|88495|88470|88514.2|88476.6|88466.8|88416.8|1110
1629461700000|2021-08-20 12:15:00|88494.9|88469.9|88511.8|88461.8|88516.2|88478.8|88488.4|88450.7|1143
1629462000000|2021-08-20 12:20:00|88512.5|88462.5|88502.5|88452.5|88540.7|88504.6|88483.5|88446.7|1371
1629462300000|2021-08-20 12:25:00|88502.9|88452.9|88526.6|88476.6|88528|88478.3|88495.2|88452.2|1029
1629462600000|2021-08-20 12:30:00|88526.3|88476.3|88540.1|88490.1|88541.5|88501.1|88510.9|88472|1219
1629462900000|2021-08-20 12:35:00|88540.7|88490.7|88524.4|88474.4|88551.9|88514.4|88507.9|88467.2|1213
1629463200000|2021-08-20 12:40:00|88524.2|88474.2|88499.8|88474.8|88526.8|88488.9|88498.2|88463.6|1092
1629463500000|2021-08-20 12:45:00|88498.3|88473.3|88456.3|88431.3|88505.2|88477.5|88451.8|88417.8|1100
1629463800000|2021-08-20 12:50:00|88456.4|88431.4|88499.7|88474.7|88502|88477|88442.7|88407.3|1245
1629464100000|2021-08-20 12:55:00|88498.8|88473.8|88537.1|88512.1|88561.1|88533.4|88495.4|88470.4|1377
1629464400000|2021-08-20 13:00:00|88538.4|88513.4|88547.4|88522.4|88563|88533.9|88538.4|88507|1469
1629464700000|2021-08-20 13:05:00|88545.7|88520.7|88427.6|88377.6|88548.9|88523.9|88425|88377.6|1641
1629465000000|2021-08-20 13:10:00|88427.5|88377.5|88420|88395|88439.2|88401.8|88391.2|88351.9|1393
1629465300000|2021-08-20 13:15:00|88419.3|88394.3|88361|88336|88450.4|88413.3|88344.8|88300.8|1527
1629465600000|2021-08-20 13:20:00|88361.4|88336.4|88340.8|88315.8|88377.6|88340.5|88336.3|88288.5|1360
1629465900000|2021-08-20 13:25:00|88340.9|88315.9|88341.1|88291.1|88367.4|88330|88302.9|88263.5|1421
1629466200000|2021-08-20 13:30:00|88330.3|88305.3|88312.3|88262.3|88360.7|88323.9|88295.4|88259.3|1728
1629466500000|2021-08-20 13:35:00|88311.4|88261.4|88260.9|88235.9|88311.4|88274.9|88253.2|88213.6|1536
1629466800000|2021-08-20 13:40:00|88259.7|88234.7|88251.1|88226.1|88311.6|88286.6|88245.3|88213.8|1589
1629467100000|2021-08-20 13:45:00|88250.3|88225.3|88285.5|88235.5|88285.8|88250.6|88229.5|88197|1703
1629467400000|2021-08-20 13:50:00|88285.4|88235.4|88308.1|88283.1|88321.6|88287.6|88273.6|88235.4|1562
1629467700000|2021-08-20 13:55:00|88308|88283|88294|88269|88330.5|88305.5|88283.6|88248.4|1506
1629468000000|2021-08-20 14:00:00|88293.9|88268.9|88297.8|88247.8|88344.6|88305.6|88291.3|88246.4|1549
1629468300000|2021-08-20 14:05:00|88297.7|88247.7|88301.1|88251.1|88305.4|88266.8|88261.2|88227|1487
1629468600000|2021-08-20 14:10:00|88301.5|88251.5|88337.3|88312.3|88351.7|88314.6|88301.5|88251.5|1427
1629468900000|2021-08-20 14:15:00|88337.8|88312.8|88259.6|88234.6|88357.6|88318.6|88252.5|88213|1493
1629469200000|2021-08-20 14:20:00|88258.7|88233.7|88261.4|88236.4|88304|88266.8|88252.1|88223.8|1411
1629469500000|2021-08-20 14:25:00|88261.6|88236.6|88261.1|88236.1|88296.5|88262.2|88258.5|88223.6|1406
1629469800000|2021-08-20 14:30:00|88261.6|88236.6|88243.7|88218.7|88285.1|88250.7|88239.5|88201.8|1481
1629470100000|2021-08-20 14:35:00|88244.3|88219.3|88251|88226|88275.4|88234.4|88225.8|88190.4|1567
1629470400000|2021-08-20 14:40:00|88250|88225|88233.3|88208.3|88306.3|88272.4|88232.3|88207.3|1362
1629470700000|2021-08-20 14:45:00|88232.5|88207.5|88274.9|88249.9|88276.6|88251.6|88230.5|88205.5|1467
1629471000000|2021-08-20 14:50:00|88275|88250|88289.3|88264.3|88309.6|88277.8|88274.9|88243.9|1340
1629471300000|2021-08-20 14:55:00|88288.8|88263.8|88254.9|88229.9|88297.6|88264.5|88219.6|88194.6|1584
1629471600000|2021-08-20 15:00:00|88255|88230|88250.7|88225.7|88279.2|88239.5|88228.9|88190.4|1547
1629471900000|2021-08-20 15:05:00|88251.1|88226.1|88202.1|88177.1|88252.4|88227.4|88199|88163.4|1308
1629472200000|2021-08-20 15:10:00|88201.7|88176.7|88225.7|88200.7|88226.7|88201.7|88181|88147.8|1139
1629472500000|2021-08-20 15:15:00|88225.6|88200.6|88233.4|88208.4|88242.2|88217.2|88220.5|88195.5|1053
1629472800000|2021-08-20 15:20:00|88233.7|88208.7|88220.8|88195.8|88242.5|88209.1|88220.8|88192.5|991
1629473100000|2021-08-20 15:25:00|88220.3|88195.3|88220.3|88195.3|88236.1|88205.9|88214.5|88175.2|1142
1629473400000|2021-08-20 15:30:00|88220.2|88195.2|88287.4|88237.4|88287.4|88248.4|88219.1|88188.5|1153
1629473700000|2021-08-20 15:35:00|88288.3|88238.3|88276.1|88251.1|88303.2|88268.9|88264|88230.4|1411
1629474000000|2021-08-20 15:40:00|88275.5|88250.5|88232.7|88207.7|88292.8|88257.6|88228.3|88190.8|1336
1629474300000|2021-08-20 15:45:00|88232.6|88207.6|88245.6|88195.6|88262.6|88229|88228.4|88192|1112
1629474600000|2021-08-20 15:50:00|88245.5|88195.5|88214.4|88189.4|88246|88208.6|88211|88178.4|1130
1629474900000|2021-08-20 15:55:00|88214.5|88189.5|88210|88160|88218.9|88193.9|88187.9|88156.3|1138
1629475200000|2021-08-20 16:00:00|88209.9|88159.9|88152.7|88102.7|88218.6|88168.6|88146.2|88096.2|1373
1629475500000|2021-08-20 16:05:00|88149.6|88099.6|88150.7|88125.7|88165.2|88127.3|88121.7|88071.7|1220
1629475800000|2021-08-20 16:10:00|88151|88126|88160.9|88110.9|88180.3|88140.6|88145.6|88108.5|1175
1629476100000|2021-08-20 16:15:00|88161.1|88111.1|88121.1|88071.1|88168.1|88118.1|88088.6|88038.6|1400
1629476400000|2021-08-20 16:20:00|88121|88071|88104.5|88054.5|88123.2|88077.7|88091.3|88052.1|1188
1629476700000|2021-08-20 16:25:00|88104.6|88054.6|88087.6|88037.6|88106.7|88066.9|88076.5|88035.9|1010
1629477000000|2021-08-20 16:30:00|88088.1|88038.1|88097.7|88047.7|88106.2|88066.9|88073.5|88035.5|970
1629477300000|2021-08-20 16:35:00|88097.6|88047.6|88092.7|88042.7|88103.2|88057.9|88073.7|88026.1|1001
1629477600000|2021-08-20 16:40:00|88093|88043|88077.3|88027.3|88103.2|88059.4|88067.9|88026.3|899
1629477900000|2021-08-20 16:45:00|88077.5|88027.5|88040.1|87990.1|88083.4|88033.4|88024.8|87978.2|1380
1629478200000|2021-08-20 16:50:00|88040.8|87990.8|88026.5|87976.5|88041.6|87995.1|88011.9|87974.6|1225
1629478500000|2021-08-20 16:55:00|88026.7|87976.7|88018.1|87993.1|88034.4|87994.8|88002.5|87962.9|1213
1629478800000|2021-08-20 17:00:00|88017.5|87992.5|88049.9|87999.9|88050.8|88000.8|88016.6|87978.8|1049
1629479100000|2021-08-20 17:05:00|88050.6|88000.6|88052.3|88002.3|88055.9|88012.5|88030.7|87992.3|870
1629479400000|2021-08-20 17:10:00|88052.7|88002.7|88061|88011|88063.2|88013.2|88048|87998|831
1629479700000|2021-08-20 17:15:00|88060.5|88010.5|88071.2|88021.2|88073|88023|88058.1|88008.1|1034
1629480000000|2021-08-20 17:20:00|88071.3|88021.3|88084.4|88034.4|88089.1|88039.1|88069.1|88019.1|950
1629480300000|2021-08-20 17:25:00|88084.5|88034.5|88092.6|88042.6|88096|88046.4|88068.5|88027.7|1038
1629480600000|2021-08-20 17:30:00|88093|88043|88093.6|88043.6|88095.3|88045.3|88079.9|88029.9|956
1629480900000|2021-08-20 17:35:00|88093.8|88043.8|88107.6|88057.6|88107.6|88063|88081.9|88042.7|899
1629481200000|2021-08-20 17:40:00|88107.3|88057.3|88113.7|88063.7|88114.2|88064.2|88100.9|88050.9|805
1629481500000|2021-08-20 17:45:00|88113.3|88063.3|88108.7|88058.7|88116.6|88066.6|88106.7|88056.7|882
1629481800000|2021-08-20 17:50:00|88108.6|88058.6|88111.7|88061.7|88116.2|88066.2|88097.9|88047.9|917
1629482100000|2021-08-20 17:55:00|88111.5|88061.5|88114.3|88064.3|88120.9|88075.8|88096|88053|1001
1629482400000|2021-08-20 18:00:00|88114|88064|88087.7|88037.7|88114.7|88064.7|88073.8|88023.8|1089
1629482700000|2021-08-20 18:05:00|88087.4|88037.4|88099.1|88049.1|88101.2|88062.8|88075.3|88035.2|885
1629483000000|2021-08-20 18:10:00|88098.7|88048.7|88112.5|88062.5|88113.1|88075.4|88085.5|88047.6|829
1629483300000|2021-08-20 18:15:00|88112.6|88062.6|88122.8|88072.8|88123|88080.7|88096.4|88055.8|857
1629483600000|2021-08-20 18:20:00|88122.5|88072.5|88123.8|88098.8|88136.5|88099.5|88110.6|88067.4|1031
1629483900000|2021-08-20 18:25:00|88122|88097|88115.6|88090.6|88133.6|88098.3|88113.2|88071.3|863
1629484200000|2021-08-20 18:30:00|88114.5|88089.5|88101.4|88076.4|88124.7|88091.5|88099|88059.5|869
1629484500000|2021-08-20 18:35:00|88101.2|88076.2|88077.2|88027.2|88111.3|88076.6|88071.3|88026.1|754
1629484800000|2021-08-20 18:40:00|88077.4|88027.4|88062.4|88037.4|88079.2|88040.2|88060.4|88021.3|805
1629485100000|2021-08-20 18:45:00|88062.1|88037.1|88066.1|88041.1|88079.1|88045.1|88061.5|88026.1|799
1629485400000|2021-08-20 18:50:00|88066|88041|88065.4|88040.4|88080|88042.5|88062.7|88024.3|739
1629485700000|2021-08-20 18:55:00|88065.5|88040.5|88081.2|88031.2|88081.2|88043.7|88055.8|88017.5|1058
1629486000000|2021-08-20 19:00:00|88081.1|88031.1|88075.7|88025.7|88082.9|88048.1|88059.9|88022.5|903
1629486300000|2021-08-20 19:05:00|88075.6|88025.6|88072.7|88022.7|88077.5|88027.5|88069.6|88019.6|717
1629486600000|2021-08-20 19:10:00|88072.6|88022.6|88065.1|88015.1|88073.5|88023.5|88059.5|88009.5|712
1629486900000|2021-08-20 19:15:00|88065|88015|88048.2|87998.2|88065.6|88022.6|88027.6|87990.2|925
1629487200000|2021-08-20 19:20:00|88048.4|87998.4|88022.1|87972.1|88052.1|88005.9|88019.2|87969.2|949
1629487500000|2021-08-20 19:25:00|88021.8|87971.8|88023.7|87973.7|88036.8|87986.8|88019.5|87969.5|843
1629487800000|2021-08-20 19:30:00|88023.8|87973.8|88008.4|87983.4|88032.5|87988.6|88008.4|87969.6|792
1629488100000|2021-08-20 19:35:00|88008.5|87983.5|88029.7|87979.7|88035.7|87992.2|88008|87968.8|734
1629488400000|2021-08-20 19:40:00|88031|87981|88019.4|87969.4|88033.7|87992.4|88017.4|87967.5|662
1629488700000|2021-08-20 19:45:00|88019.6|87969.6|88047.7|87997.7|88048.2|87998.2|88018.3|87968.3|888
1629489000000|2021-08-20 19:50:00|88047.9|87997.9|88027.6|87977.6|88052.7|88002.7|88017.5|87967.5|1164
1629489300000|2021-08-20 19:55:00|88027.4|87977.4|87938|87888|88027.4|87977.4|87937.7|87887.7|1439
1629489600000|2021-08-20 20:00:00|87937.5|87887.5|88006|87956|88007|87957|87934.1|87884.1|1459
1629489900000|2021-08-20 20:05:00|88005.7|87955.7|88006.9|87956.9|88008|87958|87988|87938|789
1629490200000|2021-08-20 20:10:00|88006.8|87956.8|88005.3|87955.3|88010.3|87960.3|88003.2|87953.2|857
1629490500000|2021-08-20 20:15:00|88005.9|87955.9|88002.5|87952.5|88008.2|87958.2|87997.9|87947.9|363
1629490800000|2021-08-20 20:20:00|88002.8|87952.8|87996.1|87946.1|88003.7|87953.7|87991.4|87941.4|479
1629491100000|2021-08-20 20:25:00|87996.2|87946.2|88001.4|87951.4|88003.1|87958.9|87981.4|87941|510
1629491400000|2021-08-20 20:30:00|88000.7|87950.7|88003.5|87953.5|88010.2|87960.2|87998.7|87948.7|1020
1629491700000|2021-08-20 20:35:00|88003.4|87953.4|88002.4|87952.4|88007.2|87957.2|87997.4|87947.4|1023
1629492000000|2021-08-20 20:40:00|88002.2|87952.2|88017.5|87967.5|88019.3|87969.3|87999.4|87949.4|1820
1629492300000|2021-08-20 20:45:00|88016.5|87966.5|88026|87976|88037.7|87980.2|88011.4|87961.4|1560
1629492600000|2021-08-20 20:50:00|88026.2|87976.2|88042.4|87968|88059.7|87988.6|88018.7|87959.5|1285
1629492900000|2021-08-20 20:55:00|88052.1|87967.6|88092.5|87988.5|88125|88021|88046.2|87960.5|336
1629662400000|2021-08-22 20:00:00|88117.1|87993.1|88117.1|87993.1|88117.1|87993.1|88117.1|87993.1|1
1629666300000|2021-08-22 21:05:00|88142.7|88013.7|88164.6|88035.6|88164.6|88035.6|88134.7|88005.7|21
1629666600000|2021-08-22 21:10:00|88139.4|88010.4|88153.4|88024.4|88160.2|88031.2|88138.5|88009.5|36
1629666900000|2021-08-22 21:15:00|88150.3|88021.3|88149|88020|88156.4|88027.4|88144.1|88015.1|19
1629667200000|2021-08-22 21:20:00|88133.1|88004.1|88143.4|88014.4|88170.4|88041.4|88127.4|87998.4|46
1629667500000|2021-08-22 21:25:00|88135.7|88006.7|88132.3|88003.3|88155.9|88026.9|88132.3|88003.3|22
1629667800000|2021-08-22 21:30:00|88147.8|88018.8|88147|88018|88165.4|88036.4|88139.3|88010.3|155
1629668100000|2021-08-22 21:35:00|88147.1|88018.1|88154.2|88025.2|88174.4|88045.4|88135.3|88006.3|165
1629668400000|2021-08-22 21:40:00|88146.8|88017.8|88111.8|87982.8|88174.4|88045.4|88111.8|87982.8|66
1629668700000|2021-08-22 21:45:00|88115.4|87986.4|88130.9|88001.9|88131|88002|88108|87979|52
1629669000000|2021-08-22 21:50:00|88119.3|87990.3|88117.7|87988.7|88141.9|88012.9|88114.4|87985.4|49
1629669300000|2021-08-22 21:55:00|88114.4|87985.4|88103.9|87999.9|88133|88004|88074.7|87958.1|53
1629669600000|2021-08-22 22:00:00|88117.3|88013.3|88117.3|88013.3|88117.3|88013.3|88117.3|88013.3|1
1629669900000|2021-08-22 22:05:00|88096.2|87992.2|88114.5|88010.5|88132.3|88028.3|88096.2|87992.2|13
1629670200000|2021-08-22 22:10:00|88122.4|88018.4|88103.7|87999.7|88122.4|88018.4|88103.7|87999.7|5
1629670500000|2021-08-22 22:15:00|88110.8|88006.8|88113.6|88009.6|88128.5|88024.5|88096.5|87992.5|105
1629670800000|2021-08-22 22:20:00|88110.6|88006.6|88135.6|88031.6|88180.1|88076.1|88094.6|87990.6|527
1629671100000|2021-08-22 22:25:00|88136.1|88032.1|88153|88049|88179.3|88075.3|88109.1|88005.1|605
1629671400000|2021-08-22 22:30:00|88151|88047|88146.1|88042.1|88161.4|88057.4|88118.4|88014.4|582
1629671700000|2021-08-22 22:35:00|88144.4|88040.4|88155.8|88051.8|88169.1|88065.1|88117.8|88013.8|575
1629672000000|2021-08-22 22:40:00|88136.4|88032.4|88144.5|88040.5|88163.6|88059.6|88128.5|88024.5|473
1629672300000|2021-08-22 22:45:00|88144.3|88040.3|88169.4|88065.4|88181.8|88077.8|88128|88024|760
1629672600000|2021-08-22 22:50:00|88161.9|88057.9|88129.7|88025.7|88178.3|88074.3|88110.2|88006.2|642
1629672900000|2021-08-22 22:55:00|88141.8|88037.8|88184.1|88080.1|88227.8|88123.8|88107.9|88003.9|750
1629673200000|2021-08-22 23:00:00|88183.1|88079.1|88169.5|88065.5|88213.5|88109.5|88150.4|88046.4|870
1629673500000|2021-08-22 23:05:00|88168.7|88064.7|88177.4|88073.4|88192|88088|88137.8|88033.8|845
1629673800000|2021-08-22 23:10:00|88174.8|88070.8|88161.6|88057.6|88185.6|88081.6|88145|88041|821
1629674100000|2021-08-22 23:15:00|88166.5|88062.5|88150.7|88046.7|88176.8|88072.8|88136|88032|1093
1629674400000|2021-08-22 23:20:00|88150.3|88046.3|88152.2|88048.2|88160.9|88056.9|88123.9|88019.9|565
1629674700000|2021-08-22 23:25:00|88152.4|88048.4|88158.8|88054.8|88177|88073|88129.9|88025.9|385
1629675000000|2021-08-22 23:30:00|88159.5|88055.5|88152.5|88048.5|88178.5|88074.5|88121.3|88027.5|431
1629675300000|2021-08-22 23:35:00|88152.4|88048.4|88139.2|88035.2|88157.1|88053.1|88124.9|88025.7|466
1629675600000|2021-08-22 23:40:00|88138.8|88034.8|88130.9|88032.2|88162.3|88058.3|88113.4|88020.1|447
1629675900000|2021-08-22 23:45:00|88139.9|88040.4|88122.1|88032.3|88158|88056.2|88118.4|88025.2|521
1629676200000|2021-08-22 23:50:00|88130.5|88034|88135|88035.9|88157.1|88053.1|88108.9|88017|448
1629676500000|2021-08-22 23:55:00|88135.2|88035.5|88113.2|88009.2|88147.9|88043.9|88101.4|88004.4|579
1629676800000|2021-08-23 00:00:00|88112.5|88008.5|88117.1|88015.8|88130.2|88026.9|88093.6|87997.6|775
1629677100000|2021-08-23 00:05:00|88117.5|88016|88139.4|88035.8|88143.9|88048.9|88113.5|88011.9|727
1629677400000|2021-08-23 00:10:00|88139.6|88035.9|88143.1|88041.6|88151|88057.9|88113.4|88015.8|564
1629677700000|2021-08-23 00:15:00|88147.5|88052.8|88104.4|88054.4|88151.1|88058.7|88096.9|88028.8|506
1629678000000|2021-08-23 00:20:00|88104.5|88054.5|88086.6|88036.6|88116.1|88056.4|88083.4|88020.2|425
1629678300000|2021-08-23 00:25:00|88085.2|88035.2|88087.9|88037.9|88112.9|88051.8|88085.2|88025.3|818
1629678600000|2021-08-23 00:30:00|88088|88038|88104.9|88033.4|88122.3|88056.4|88081.8|88026.5|668
1629678900000|2021-08-23 00:35:00|88095.8|88045.8|88090.4|88040.4|88121.2|88057.9|88081.3|88019.3|641
1629679200000|2021-08-23 00:40:00|88090.3|88040.3|88093.3|88022.8|88107.9|88045.8|88076.2|88012.9|760
1629679500000|2021-08-23 00:45:00|88095.3|88023.1|88092.6|88042.6|88103|88044.3|88073.2|88014.2|917
1629679800000|2021-08-23 00:50:00|88092|88042|88112.8|88032.2|88129.2|88055.9|88083.5|88027.4|984
1629680100000|2021-08-23 00:55:00|88112.9|88033.5|88132.7|88052.8|88135.1|88063.2|88096.4|88032.4|961
1629680400000|2021-08-23 01:00:00|88130.2|88052.9|88047.3|87997.3|88133.5|88062.5|88043|87988.2|1184
1629680700000|2021-08-23 01:05:00|88047.2|87997.2|88044.3|87994.3|88060.3|88001.9|88008.5|87948.5|1255
1629681000000|2021-08-23 01:10:00|88044.2|87994.2|88036.4|87986.4|88049.3|87999.3|88034.5|87984.5|813
1629681300000|2021-08-23 01:15:00|88036.3|87986.3|88036.7|87986.7|88040.8|87990.8|88029.6|87979.6|684
1629681600000|2021-08-23 01:20:00|88036.8|87986.8|88008.6|87958.6|88037.4|87987.4|88004.2|87954.2|704
1629681900000|2021-08-23 01:25:00|88008.7|87958.7|88006.1|87956.1|88011.2|87961.2|88000.1|87950.1|686
1629682200000|2021-08-23 01:30:00|88005.5|87955.5|88018.2|87968.2|88020.8|87970.8|88004.9|87954.9|1013
1629682500000|2021-08-23 01:35:00|88018.7|87968.7|88011|87961|88020.7|87970.7|88005.5|87955.5|751
1629682800000|2021-08-23 01:40:00|88011.5|87961.5|88000.3|87950.3|88012.8|87962.8|87991.5|87941.5|983
1629683100000|2021-08-23 01:45:00|87999.6|87949.6|87919|87869|88007.2|87957.2|87913.5|87863.5|1043
1629683400000|2021-08-23 01:50:00|87918.8|87868.8|87919.4|87869.4|87935.1|87878.7|87909.7|87854|1120
1629683700000|2021-08-23 01:55:00|87919|87869|87933|87883|87947.8|87887.5|87917.7|87861.6|841
1629684000000|2021-08-23 02:00:00|87934.7|87884.7|87949.2|87878.5|87956.3|87895.8|87934.6|87873.7|805
1629684300000|2021-08-23 02:05:00|87950.3|87877.9|87910.6|87860.6|87951.2|87891.9|87905.4|87855.4|1022
1629684600000|2021-08-23 02:10:00|87909.3|87859.3|87916.1|87866.1|87922.7|87872.7|87908.3|87858.3|836
1629684900000|2021-08-23 02:15:00|87916.2|87866.2|87917.3|87867.3|87921.5|87871.5|87908.5|87858.5|935
1629685200000|2021-08-23 02:20:00|87917.6|87867.6|87926.2|87876.2|87931.5|87881.5|87916.6|87866.6|625
1629685500000|2021-08-23 02:25:00|87925.5|87875.5|87904.1|87854.1|87930.2|87880.2|87903.2|87853.2|711
1629685800000|2021-08-23 02:30:00|87904.3|87854.3|87905.2|87855.2|87911.5|87861.5|87896|87846|612
1629686100000|2021-08-23 02:35:00|87904.5|87854.5|87904.5|87854.5|87910.7|87860.7|87888.4|87838.4|705
1629686400000|2021-08-23 02:40:00|87904|87854|87903.2|87853.2|87911.4|87861.4|87892|87842|582
1629686700000|2021-08-23 02:45:00|87901.2|87851.2|87897.6|87847.6|87904.8|87854.8|87895.5|87845.5|468
1629687000000|2021-08-23 02:50:00|87897.2|87847.2|87907.2|87857.2|87909.7|87859.7|87888.3|87838.3|651
1629687300000|2021-08-23 02:55:00|87907|87857|87899.2|87849.2|87908.1|87858.1|87896.7|87846.7|770
1629687600000|2021-08-23 03:00:00|87899.1|87849.1|87911|87861|87912.7|87862.7|87894.8|87844.8|715
1629687900000|2021-08-23 03:05:00|87910.9|87860.9|87904.4|87854.4|87912.3|87862.3|87900.8|87850.8|658
1629688200000|2021-08-23 03:10:00|87904.2|87854.2|87905.2|87855.2|87906.8|87856.8|87898.3|87848.3|659
1629688500000|2021-08-23 03:15:00|87905|87855|87899.4|87849.4|87908.5|87858.5|87898.3|87848.3|764
1629688800000|2021-08-23 03:20:00|87899.6|87849.6|87893.7|87843.7|87899.7|87849.7|87886.8|87836.8|679
1629689100000|2021-08-23 03:25:00|87896.1|87846.1|87884.8|87834.8|87898.3|87848.3|87881.3|87831.3|703
1629689400000|2021-08-23 03:30:00|87884.9|87834.9|87863.7|87813.7|87888.4|87838.4|87858.3|87808.3|741
1629689700000|2021-08-23 03:35:00|87864.5|87814.5|87842.9|87792.9|87864.5|87814.5|87831.8|87781.8|585
1629690000000|2021-08-23 03:40:00|87843.4|87793.4|87847.2|87797.2|87854.1|87804.1|87842.1|87792.1|540
1629690300000|2021-08-23 03:45:00|87846.8|87796.8|87844.1|87794.1|87850.9|87800.9|87841.5|87791.5|417
1629690600000|2021-08-23 03:50:00|87843.9|87793.9|87843.3|87793.3|87855.1|87796.3|87837|87778.9|585
1629690900000|2021-08-23 03:55:00|87842.8|87792.8|87858.5|87808.5|87867|87812.7|87840.2|87775.6|566
1629691200000|2021-08-23 04:00:00|87863.7|87813.7|87851.4|87801.4|87870.8|87813.9|87848.1|87791.9|547
1629691500000|2021-08-23 04:05:00|87851.8|87801.8|87851.3|87801.3|87860.8|87805.5|87848.6|87787.2|550
1629691800000|2021-08-23 04:10:00|87853.6|87803.6|87845.8|87795.8|87862.2|87807.6|87843.6|87788.3|643
1629692100000|2021-08-23 04:15:00|87845.3|87795.3|87853.5|87803.5|87867.8|87808.3|87840|87782.6|702
1629692400000|2021-08-23 04:20:00|87854.2|87804.2|87856|87806|87872.3|87814.5|87847.8|87792|662
1629692700000|2021-08-23 04:25:00|87855.9|87805.9|87867.1|87817.1|87876.5|87819.4|87855.7|87797|673
1629693000000|2021-08-23 04:30:00|87867.5|87817.5|87854.6|87804.6|87872.4|87817.7|87851.4|87801.2|694
1629693300000|2021-08-23 04:35:00|87854.4|87804.4|87851.4|87801.4|87861.4|87811.4|87845.7|87795.7|614
1629693600000|2021-08-23 04:40:00|87851.2|87801.2|87853.8|87803.8|87855.6|87805.6|87843.6|87793.6|416
1629693900000|2021-08-23 04:45:00|87854|87804|87824.7|87774.7|87855.9|87805.9|87819.4|87769.4|534
1629694200000|2021-08-23 04:50:00|87824.3|87774.3|87831.7|87781.7|87834.6|87784.6|87824.3|87774.3|535
1629694500000|2021-08-23 04:55:00|87831.9|87781.9|87839.4|87789.4|87842.3|87792.3|87829.6|87779.6|628
1629694800000|2021-08-23 05:00:00|87839.6|87789.6|87832.9|87782.9|87849.5|87799.5|87828.1|87778.1|909
1629695100000|2021-08-23 05:05:00|87832.6|87782.6|87822.8|87772.8|87841.3|87791.3|87820.8|87770.8|820
1629695400000|2021-08-23 05:10:00|87822.5|87772.5|87816.3|87766.3|87826.8|87776.8|87811.5|87761.5|861
1629695700000|2021-08-23 05:15:00|87816.7|87766.7|87825.1|87775.1|87828.1|87778.1|87814.6|87764.6|840
1629696000000|2021-08-23 05:20:00|87824.2|87774.2|87833|87783|87842.8|87792.8|87822.6|87772.6|835
1629696300000|2021-08-23 05:25:00|87832.4|87782.4|87827.1|87777.1|87840.4|87790.4|87825.3|87775.3|715
1629696600000|2021-08-23 05:30:00|87826.6|87776.6|87823.5|87773.5|87826.7|87776.7|87814.8|87764.8|1120
1629696900000|2021-08-23 05:35:00|87822.7|87772.7|87821|87771|87825.5|87775.5|87818.9|87768.9|677
1629697200000|2021-08-23 05:40:00|87820.3|87770.3|87821.5|87771.5|87824|87774|87816.3|87766.3|892
1629697500000|2021-08-23 05:45:00|87821.8|87771.8|87815.2|87765.2|87824.6|87774.6|87812.8|87762.8|1038
1629697800000|2021-08-23 05:50:00|87815.3|87765.3|87826.8|87776.8|87830.1|87780.1|87811.9|87761.9|728
1629698100000|2021-08-23 05:55:00|87826.5|87776.5|87849.8|87799.8|87854.1|87804.1|87824.5|87774.5|947
1629698400000|2021-08-23 06:00:00|87849.6|87799.6|87856.1|87806.1|87858.8|87808.8|87827.5|87777.5|1289
1629698700000|2021-08-23 06:05:00|87856.3|87806.3|87904.1|87854.1|87907.9|87857.9|87854.2|87804.2|1220
1629699000000|2021-08-23 06:10:00|87903.1|87853.1|87902.3|87852.3|87913.8|87863.8|87897.6|87847.6|1189
1629699300000|2021-08-23 06:15:00|87902.5|87852.5|87907.2|87857.2|87914.5|87864.5|87894|87844|1135
1629699600000|2021-08-23 06:20:00|87907.3|87857.3|87898.6|87848.6|87915.3|87865.3|87882.6|87832.6|1070
1629699900000|2021-08-23 06:25:00|87898.4|87848.4|87903.9|87853.9|87910.1|87867.1|87892.1|87843.2|1121
1629700200000|2021-08-23 06:30:00|87904.1|87854.1|87887.8|87837.8|87904.1|87862.2|87874.6|87827.6|1100
1629700500000|2021-08-23 06:35:00|87888.4|87838.4|87912.6|87862.6|87921.6|87883.5|87870.5|87825.4|1116
1629700800000|2021-08-23 06:40:00|87913.9|87863.9|87919.6|87869.6|87923.3|87873.3|87876.7|87833.7|1313
1629701100000|2021-08-23 06:45:00|87919.1|87869.1|87918.1|87868.1|87927.2|87886.7|87907.3|87857.3|1134
1629701400000|2021-08-23 06:50:00|87918|87868|87903.1|87853.1|87928|87889.5|87891|87850|1089
1629701700000|2021-08-23 06:55:00|87903.4|87853.4|87823|87773|87904.6|87855.5|87808.8|87770.5|1318
1629702000000|2021-08-23 07:00:00|87823.9|87773.9|87851.6|87826.6|87863.5|87833.1|87817.8|87773.8|1341
1629702300000|2021-08-23 07:05:00|87851.8|87826.8|87925|87900|87934.8|87903.6|87851.4|87826.4|1416
1629702600000|2021-08-23 07:10:00|87925.5|87900.5|87946|87896|87956|87920.9|87909.8|87880.6|1287
1629702900000|2021-08-23 07:15:00|87948.6|87898.6|87907.9|87882.9|87948.6|87898.6|87878.1|87839.3|1284
1629703200000|2021-08-23 07:20:00|87920.4|87870.4|87901.3|87876.3|87931|87897.1|87891.7|87847.2|1263
1629703500000|2021-08-23 07:25:00|87901.2|87876.2|87926.1|87876.1|87953.2|87918.1|87882.9|87845.6|1226
1629703800000|2021-08-23 07:30:00|87927.7|87877.7|87857.4|87832.4|87962.6|87912.6|87856.8|87819|1685
1629704100000|2021-08-23 07:35:00|87857.6|87832.6|87773.9|87723.9|87885.6|87849.4|87759.9|87723.6|1509
1629704400000|2021-08-23 07:40:00|87761.5|87736.5|87771.9|87721.9|87793.3|87755.1|87715.6|87677.7|1619
1629704700000|2021-08-23 07:45:00|87771.8|87721.8|87763.2|87713.2|87780.3|87740.5|87736.7|87701.4|1394
1629705000000|2021-08-23 07:50:00|87764.2|87714.2|87704.4|87679.4|87767.5|87724.9|87702.5|87666.3|1260
1629705300000|2021-08-23 07:55:00|87704.6|87679.6|87648.8|87598.8|87717.1|87680.3|87631.9|87592.4|1437
1629705600000|2021-08-23 08:00:00|87648.9|87598.9|87625.1|87600.1|87666.5|87630.7|87616.3|87578.7|1549
1629705900000|2021-08-23 08:05:00|87624.9|87599.9|87631.5|87606.5|87656.5|87620.4|87614|87576.9|1151
1629706200000|2021-08-23 08:10:00|87631.4|87606.4|87604.7|87579.7|87638.8|87609.7|87598.6|87563.9|1313
1629706500000|2021-08-23 08:15:00|87604.1|87579.1|87594.7|87569.7|87612.7|87581.9|87583|87551.4|1278
1629706800000|2021-08-23 08:20:00|87594.8|87569.8|87605.2|87580.2|87632.6|87594.8|87593.9|87556.7|1171
1629707100000|2021-08-23 08:25:00|87606.2|87581.2|87618.7|87593.7|87638|87601.9|87603.5|87575.4|1049
1629707400000|2021-08-23 08:30:00|87620.9|87595.9|87554.1|87529.1|87638.2|87600.6|87550.3|87513.2|1358
1629707700000|2021-08-23 08:35:00|87553.9|87528.9|87552.1|87527.1|87575.5|87536.7|87530.4|87492.4|1255
1629708000000|2021-08-23 08:40:00|87551.5|87526.5|87519.9|87494.9|87559.6|87526.9|87512.7|87487.7|1198
1629708300000|2021-08-23 08:45:00|87519.7|87494.7|87534.8|87509.8|87555|87515.4|87518.8|87486.6|939
1629708600000|2021-08-23 08:50:00|87534.9|87509.9|87572.2|87522.2|87577|87532.9|87534.9|87497.7|914
1629708900000|2021-08-23 08:55:00|87572.6|87522.6|87534.4|87484.4|87573|87523|87520.9|87471.2|1165
1629709200000|2021-08-23 09:00:00|87534.2|87484.2|87493.1|87443.1|87550.9|87500.9|87478.3|87439.4|1341
1629709500000|2021-08-23 09:05:00|87493.2|87443.2|87517.8|87492.8|87528.3|87494.2|87474.4|87440.3|1177
1629709800000|2021-08-23 09:10:00|87518.4|87493.4|87498.8|87473.8|87531.5|87497|87488|87452.7|1058
1629710100000|2021-08-23 09:15:00|87498.4|87473.4|87490.1|87465.1|87517.6|87485.2|87487.4|87459.2|950
1629710400000|2021-08-23 09:20:00|87490.8|87465.8|87498.5|87473.5|87515.5|87480.6|87485|87453|1118
1629710700000|2021-08-23 09:25:00|87498.2|87473.2|87516.2|87491.2|87526.2|87501.2|87491.3|87459|1120
1629711000000|2021-08-23 09:30:00|87516|87491|87528.3|87503.3|87541.9|87506|87507.8|87470.8|1064
1629711300000|2021-08-23 09:35:00|87528.2|87503.2|87538.1|87513.1|87545.2|87520.2|87524.1|87492.8|1076
1629711600000|2021-08-23 09:40:00|87537.8|87512.8|87539.3|87489.3|87545.6|87515.2|87496.9|87459.7|1044
1629711900000|2021-08-23 09:45:00|87538.9|87488.9|87560.9|87535.9|87572|87540.8|87521.4|87485.9|1083
1629712200000|2021-08-23 09:50:00|87561|87536|87530.1|87505.1|87561.3|87536.3|87523.6|87495.6|853
1629712500000|2021-08-23 09:55:00|87530.5|87505.5|87523.1|87498.1|87542.1|87511.8|87454.4|87429.4|1205
1629712800000|2021-08-23 10:00:00|87522.9|87497.9|87448.8|87423.8|87524.3|87498.1|87437.9|87406.4|1171
1629713100000|2021-08-23 10:05:00|87449.3|87424.3|87512.9|87487.9|87527.1|87488.6|87448.6|87411|1051
1629713400000|2021-08-23 10:10:00|87512.8|87487.8|87518.1|87493.1|87535.2|87502|87512.4|87469.6|802
1629713700000|2021-08-23 10:15:00|87518.2|87493.2|87609.5|87584.5|87623.4|87585|87516.5|87488.3|1190
1629714000000|2021-08-23 10:20:00|87609.4|87584.4|87623.9|87573.9|87631.4|87590.1|87603.6|87565.4|957
1629714300000|2021-08-23 10:25:00|87623.8|87573.8|87610.4|87585.4|87624.1|87586|87597.2|87561|933
1629714600000|2021-08-23 10:30:00|87611.6|87586.6|87581.5|87556.5|87623.7|87590.8|87578|87540.9|963
1629714900000|2021-08-23 10:35:00|87581.4|87556.4|87526.7|87501.7|87581.4|87556.4|87525.7|87500.7|898
1629715200000|2021-08-23 10:40:00|87526.6|87501.6|87531.3|87506.3|87546.1|87517.7|87524.5|87496.1|884
1629715500000|2021-08-23 10:45:00|87530.6|87505.6|87521.2|87496.2|87542.4|87517|87516.8|87484.5|1090
1629715800000|2021-08-23 10:50:00|87520.9|87495.9|87502.9|87477.9|87521|87496|87492.4|87467.4|938
1629716100000|2021-08-23 10:55:00|87503.5|87478.5|87473.8|87448.8|87517.5|87487.3|87473.8|87443.6|1298
1629716400000|2021-08-23 11:00:00|87473.2|87448.2|87477.9|87452.9|87504|87468.4|87470.1|87441.1|1053
1629716700000|2021-08-23 11:05:00|87477.8|87452.8|87489.3|87464.3|87490.9|87465.9|87472.4|87447.4|873
1629717000000|2021-08-23 11:10:00|87489.4|87464.4|87482.3|87457.3|87497.8|87472.5|87472|87436.5|1019
1629717300000|2021-08-23 11:15:00|87482.1|87457.1|87497.5|87472.5|87504.5|87473.4|87465.5|87434|1035
1629717600000|2021-08-23 11:20:00|87497.4|87472.4|87540.3|87490.3|87542.5|87502.9|87491.1|87455.3|1015
1629717900000|2021-08-23 11:25:00|87540.5|87490.5|87519.2|87494.2|87550.8|87512.2|87512.7|87472.5|916
1629718200000|2021-08-23 11:30:00|87519.4|87494.4|87502.7|87477.7|87539.9|87502.5|87490.7|87465.7|1050
1629718500000|2021-08-23 11:35:00|87501.9|87476.9|87500.8|87475.8|87518.2|87493.2|87492|87460.9|986
1629718800000|2021-08-23 11:40:00|87501|87476|87512.7|87487.7|87533.1|87502.4|87495|87456.7|863
1629719100000|2021-08-23 11:45:00|87512.5|87487.5|87523.8|87473.8|87537.8|87499.1|87512.2|87473|806
1629719400000|2021-08-23 11:50:00|87523.5|87473.5|87532|87482|87547.8|87508|87515.3|87470.4|859
1629719700000|2021-08-23 11:55:00|87531.5|87481.5|87539.6|87514.6|87558.8|87519.3|87518.2|87481.5|1220
1629720000000|2021-08-23 12:00:00|87541.3|87516.3|87530.8|87505.8|87566|87538.4|87524.9|87499.9|1216
1629720300000|2021-08-23 12:05:00|87531.2|87506.2|87516.8|87491.8|87533.1|87507.1|87508.3|87481|916
1629720600000|2021-08-23 12:10:00|87516.9|87491.9|87546.9|87521.9|87553.3|87528.3|87511.7|87486.7|957
1629720900000|2021-08-23 12:15:00|87547.4|87522.4|87506.5|87481.5|87548.5|87522.6|87504.7|87469.9|1093
1629721200000|2021-08-23 12:20:00|87511.8|87486.8|87504.8|87454.8|87536.4|87499.9|87487|87450.2|1222
1629721500000|2021-08-23 12:25:00|87490.3|87465.3|87489.5|87439.5|87511.1|87473.9|87475.3|87439.2|1155
1629721800000|2021-08-23 12:30:00|87488.8|87438.8|87412.6|87362.6|87488.8|87451.5|87400|87362.6|1333
1629722100000|2021-08-23 12:35:00|87412.3|87362.3|87380.9|87355.9|87412.3|87373.9|87373.9|87342.2|1279
1629722400000|2021-08-23 12:40:00|87380.6|87355.6|87427|87402|87436.3|87402.6|87375.9|87339.7|1271
1629722700000|2021-08-23 12:45:00|87441.4|87391.4|87445.8|87420.8|87459|87420.8|87421.2|87385.1|975
1629723000000|2021-08-23 12:50:00|87446.2|87421.2|87420.4|87395.4|87458.5|87422.9|87416.9|87391.6|1079
1629723300000|2021-08-23 12:55:00|87418.9|87393.9|87438.5|87413.5|87452.5|87417|87414.5|87389.5|995
1629723600000|2021-08-23 13:00:00|87438.1|87413.1|87479.4|87454.4|87481|87456|87430|87405|1411
1629723900000|2021-08-23 13:05:00|87480.5|87455.5|87459.4|87434.4|87495.5|87459.9|87457.3|87422.6|1364
1629724200000|2021-08-23 13:10:00|87460.3|87435.3|87468.7|87443.7|87492.3|87456.4|87459|87424.4|1227
1629724500000|2021-08-23 13:15:00|87468.9|87443.9|87462.5|87437.5|87476.7|87444.9|87443.7|87404.8|1288
1629724800000|2021-08-23 13:20:00|87462.2|87437.2|87457.6|87432.6|87498.5|87464.5|87448.3|87417.7|1175
1629725100000|2021-08-23 13:25:00|87457.3|87432.3|87414|87389|87472.5|87442.2|87405.3|87374.4|1476
1629725400000|2021-08-23 13:30:00|87414.1|87389.1|87367.7|87342.7|87432.6|87407.6|87351.1|87315.2|1660
1629725700000|2021-08-23 13:35:00|87366.9|87341.9|87375.3|87350.3|87389.4|87356.4|87334.4|87306.4|1534
1629726000000|2021-08-23 13:40:00|87375.6|87350.6|87397.8|87347.8|87401.1|87358.4|87339.8|87305.9|1381
1629726300000|2021-08-23 13:45:00|87396.2|87346.2|87423.1|87373.1|87428.6|87389.7|87368.9|87318.9|1690
1629726600000|2021-08-23 13:50:00|87422.8|87372.8|87437.4|87412.4|87455.6|87420.8|87401.2|87366.4|1458
1629726900000|2021-08-23 13:55:00|87438.1|87413.1|87415.7|87365.7|87438.9|87413.9|87389.8|87352.9|1536
1629727200000|2021-08-23 14:00:00|87415.1|87365.1|87436.5|87411.5|87437.7|87411.8|87400.3|87362.6|1413
1629727500000|2021-08-23 14:05:00|87435.8|87410.8|87390.2|87365.2|87450.4|87421.5|87389.2|87352.8|1350
1629727800000|2021-08-23 14:10:00|87389.4|87364.4|87357|87332|87399|87365.1|87344.3|87308.9|1567
1629728100000|2021-08-23 14:15:00|87357.2|87332.2|87382.4|87357.4|87388.4|87362.7|87332.9|87306.5|1445
1629728400000|2021-08-23 14:20:00|87382.2|87357.2|87300|87275|87385.1|87357.2|87299.2|87274.2|1381
1629728700000|2021-08-23 14:25:00|87300.3|87275.3|87316.8|87291.8|87336.4|87298.5|87294.4|87269.4|1219
1629729000000|2021-08-23 14:30:00|87316.2|87291.2|87286|87261|87337.8|87304|87284.5|87259.5|1497
1629729300000|2021-08-23 14:35:00|87285.9|87260.9|87272.7|87247.7|87288.6|87263.6|87260.3|87235.3|1254
1629729600000|2021-08-23 14:40:00|87272.9|87247.9|87258.3|87233.3|87304.7|87268.2|87252.5|87222|1216
1629729900000|2021-08-23 14:45:00|87258.6|87233.6|87204.2|87179.2|87258.9|87233.9|87186.6|87149.9|1301
1629730200000|2021-08-23 14:50:00|87205.2|87180.2|87220.9|87170.9|87236.2|87202.8|87181.7|87143.2|1289
1629730500000|2021-08-23 14:55:00|87221|87171|87165.8|87140.8|87222|87177.7|87123.6|87083.1|1566
1629730800000|2021-08-23 15:00:00|87165.3|87140.3|87180.2|87155.2|87189|87162|87150.2|87114|1436
1629731100000|2021-08-23 15:05:00|87180.4|87155.4|87222.5|87197.5|87234.2|87198.4|87174.9|87149.9|1197
1629731400000|2021-08-23 15:10:00|87222.3|87197.3|87234.4|87209.4|87253.1|87217.4|87214.2|87189.2|976
1629731700000|2021-08-23 15:15:00|87235|87210|87242.7|87217.7|87255.3|87221.1|87216.9|87182.7|1073
1629732000000|2021-08-23 15:20:00|87242.5|87217.5|87232.5|87207.5|87258.2|87230.6|87230.3|87193.3|1142
1629732300000|2021-08-23 15:25:00|87231.7|87206.7|87258.8|87233.8|87274.4|87236.9|87231.5|87195.8|1225
1629732600000|2021-08-23 15:30:00|87258.2|87233.2|87267|87217|87294.8|87257.2|87243.7|87211.1|1148
1629732900000|2021-08-23 15:35:00|87266.3|87216.3|87250.6|87225.6|87268.1|87227.5|87228.8|87189.5|1134
1629733200000|2021-08-23 15:40:00|87250.4|87225.4|87261.9|87236.9|87279.9|87242.4|87243.4|87207.6|737
1629733500000|2021-08-23 15:45:00|87261.6|87236.6|87242.8|87217.8|87284.6|87250.7|87237.7|87200.4|966
1629733800000|2021-08-23 15:50:00|87242.9|87217.9|87232.2|87182.2|87253.5|87221.6|87207.7|87167.1|949
1629734100000|2021-08-23 15:55:00|87232.6|87182.6|87213|87188|87243.6|87207.8|87203.4|87167.9|935
1629734400000|2021-08-23 16:00:00|87213.1|87188.1|87209.5|87159.5|87233|87196.1|87198.4|87151.5|1019
1629734700000|2021-08-23 16:05:00|87209.8|87159.8|87182.3|87132.3|87211.6|87172.9|87171|87130.4|836
1629735000000|2021-08-23 16:10:00|87182.2|87132.2|87175|87125|87183.7|87139.8|87163.9|87116.7|823
1629735300000|2021-08-23 16:15:00|87174.7|87124.7|87173.8|87123.8|87180|87143|87154.8|87112|888
1629735600000|2021-08-23 16:20:00|87173.6|87123.6|87182.1|87132.1|87182.2|87139.2|87156.7|87120.3|787
1629735900000|2021-08-23 16:25:00|87182.5|87132.5|87174.6|87124.6|87185.6|87140.8|87163|87123.7|720
1629736200000|2021-08-23 16:30:00|87174.8|87124.8|87139.5|87089.5|87177.9|87127.9|87138.8|87088.8|646
1629736500000|2021-08-23 16:35:00|87139.6|87089.6|87140.5|87090.5|87144.3|87094.3|87116.8|87066.8|998
1629736800000|2021-08-23 16:40:00|87140.6|87090.6|87129.1|87079.1|87140.9|87097.6|87113.7|87077.3|875
1629737100000|2021-08-23 16:45:00|87129.9|87079.9|87128|87078|87136|87096.5|87112.5|87077|919
1629737400000|2021-08-23 16:50:00|87128.4|87078.4|87141.2|87091.2|87143|87095.2|87118.6|87071.5|857
1629737700000|2021-08-23 16:55:00|87140.8|87090.8|87139.4|87089.4|87146.8|87096.8|87136.3|87086.3|876
1629738000000|2021-08-23 17:00:00|87139.2|87089.2|87130.7|87080.7|87143.4|87093.4|87124.1|87074.1|1021
1629738300000|2021-08-23 17:05:00|87131|87081|87121|87071|87132.1|87082.1|87120.1|87070.1|846
1629738600000|2021-08-23 17:10:00|87121.2|87071.2|87143.5|87093.5|87144.2|87094.2|87119.3|87069.3|962
1629738900000|2021-08-23 17:15:00|87143.4|87093.4|87141.9|87091.9|87147.4|87097.4|87135.8|87085.8|791
1629739200000|2021-08-23 17:20:00|87141.5|87091.5|87150.3|87100.3|87152.1|87102.1|87141.5|87091.5|908
1629739500000|2021-08-23 17:25:00|87150.4|87100.4|87149.2|87099.2|87151.8|87105.8|87129.5|87091.8|759
1629739800000|2021-08-23 17:30:00|87149|87099|87142.1|87092.1|87149|87099|87139.7|87089.7|690
1629740100000|2021-08-23 17:35:00|87142.6|87092.6|87135.4|87085.4|87147.2|87097.2|87133.3|87083.3|703
1629740400000|2021-08-23 17:40:00|87135.6|87085.6|87119.8|87069.8|87136.3|87086.3|87115|87065|728
1629740700000|2021-08-23 17:45:00|87119.1|87069.1|87094.8|87069.8|87120.5|87075|87094.4|87057|576
1629741000000|2021-08-23 17:50:00|87095.6|87070.6|87092.7|87067.7|87108|87074|87084.4|87046.9|558
1629741300000|2021-08-23 17:55:00|87092.6|87067.6|87082.8|87057.8|87102.4|87070.1|87080.1|87051|512
1629741600000|2021-08-23 18:00:00|87083.3|87058.3|87072.6|87022.6|87089|87059.9|87050.1|87014.1|737
1629741900000|2021-08-23 18:05:00|87072.3|87022.3|87064.9|87014.9|87073.8|87036.6|87059.1|87014.7|664
1629742200000|2021-08-23 18:10:00|87064.6|87014.6|87053.2|87003.2|87068.2|87018.2|87039.2|86999.6|677
1629742500000|2021-08-23 18:15:00|87052.6|87002.6|87056.7|87006.7|87058.1|87018.2|87040.4|86997.8|590
1629742800000|2021-08-23 18:20:00|87056|87006|87042.6|86992.6|87059.4|87009.4|87040.5|86990.5|625
1629743100000|2021-08-23 18:25:00|87042.2|86992.2|87021.1|86996.1|87043.6|86996.8|87017.4|86972.3|850
1629743400000|2021-08-23 18:30:00|87021.2|86996.2|87022.1|86997.1|87036.7|87002.4|87015|86976.2|628
1629743700000|2021-08-23 18:35:00|87022.2|86997.2|87032.7|86982.7|87041.2|87003.1|87020.2|86982.1|614
1629744000000|2021-08-23 18:40:00|87033|86983|87014.5|86989.5|87037.1|86999.3|87013.4|86980.6|660
1629744300000|2021-08-23 18:45:00|87014.6|86989.6|87032.9|86982.9|87036.5|86997.3|87013.7|86978.8|691
1629744600000|2021-08-23 18:50:00|87019.5|86994.5|87022.4|86997.4|87038.6|87002.3|87017.1|86987.4|734
1629744900000|2021-08-23 18:55:00|87022.9|86997.9|87031.6|86981.6|87031.8|86999|87004.8|86966.5|1105
1629745200000|2021-08-23 19:00:00|87031.4|86981.4|87045.5|86995.5|87061.5|87011.5|87026.9|86979.9|1092
1629745500000|2021-08-23 19:05:00|87046.1|86996.1|87066.5|87016.5|87069.6|87024.3|87044.2|86994.2|924
1629745800000|2021-08-23 19:10:00|87066.6|87016.6|87079|87029|87088.6|87045.8|87066.2|87016.4|896
1629746100000|2021-08-23 19:15:00|87078.9|87028.9|87103.3|87053.3|87104.2|87054.2|87067.2|87025.4|863
1629746400000|2021-08-23 19:20:00|87103.2|87053.2|87105.6|87055.6|87114|87073.5|87093.2|87052.5|733
1629746700000|2021-08-23 19:25:00|87105.4|87055.4|87098.9|87048.9|87109.7|87059.7|87095.8|87045.8|733
1629747000000|2021-08-23 19:30:00|87099|87049|87082.4|87032.4|87102.5|87052.5|87057.5|87007.5|1033
1629747300000|2021-08-23 19:35:00|87082|87032|87116.2|87066.2|87118.3|87068.3|87078.1|87028.1|1034
1629747600000|2021-08-23 19:40:00|87116.4|87066.4|87146.8|87096.8|87147.7|87097.7|87114.1|87064.1|794
1629747900000|2021-08-23 19:45:00|87146.7|87096.7|87144.9|87094.9|87156.4|87111.7|87134.7|87091.4|772
1629748200000|2021-08-23 19:50:00|87144.6|87094.6|87157.4|87107.4|87160.3|87110.3|87124.2|87085.9|1016
1629748500000|2021-08-23 19:55:00|87154.9|87104.9|87180.5|87130.5|87188.9|87138.9|87130.2|87080.2|1340
1629748800000|2021-08-23 20:00:00|87180.7|87130.7|87162.4|87112.4|87181.1|87131.1|87142.7|87092.7|1055
1629749100000|2021-08-23 20:05:00|87163.2|87113.2|87197.1|87147.1|87197.6|87147.6|87158|87108|721
1629749400000|2021-08-23 20:10:00|87196.3|87146.3|87208.9|87158.9|87210.6|87160.6|87191|87141|743
1629749700000|2021-08-23 20:15:00|87207.2|87157.2|87241.3|87191.3|87245.3|87195.3|87206.3|87156.3|723
1629750000000|2021-08-23 20:20:00|87243.2|87193.2|87225.5|87175.5|87243.7|87193.7|87199.7|87145.3|1072
1629750300000|2021-08-23 20:25:00|87225.7|87175.7|87231.6|87181.6|87233.9|87183.9|87222.3|87172.3|659
1629750600000|2021-08-23 20:30:00|87229.7|87179.7|87226.4|87176.4|87235.3|87185.3|87215.7|87165.7|1011
1629750900000|2021-08-23 20:35:00|87226.5|87176.5|87202.9|87152.9|87229.9|87179.9|87200.8|87150.8|742
1629751200000|2021-08-23 20:40:00|87203.2|87153.2|87213.6|87163.6|87216|87166|87202|87152|876
1629751500000|2021-08-23 20:45:00|87214.7|87164.7|87206.9|87156.9|87217.6|87167.6|87203.6|87153.6|581
1629751800000|2021-08-23 20:50:00|87207.6|87157.6|87218.1|87168.1|87222.9|87172.9|87199.1|87149.1|660
1629752100000|2021-08-23 20:55:00|87217.2|87167.2|87189.4|87085.4|87230.3|87167.9|87186.5|87082.5|516
1629752400000|2021-08-23 21:00:00|87181.2|87077.2|87260.9|87156.9|87261|87157|87176.4|87072.4|85
1629752700000|2021-08-23 21:05:00|87270.5|87166.5|87247.7|87143.7|87292.1|87188.1|87234.5|87130.5|83
1629753000000|2021-08-23 21:10:00|87299.9|87195.9|87242.9|87138.9|87299.9|87195.9|87240.5|87136.5|46
1629753300000|2021-08-23 21:15:00|87262.6|87158.6|87247.1|87143.1|87307|87203|87243.4|87139.4|69
1629753600000|2021-08-23 21:20:00|87301.6|87197.6|87257.2|87153.2|87306.8|87202.8|87242.1|87138.1|102
1629753900000|2021-08-23 21:25:00|87243.8|87139.8|87247.1|87143.1|87302.5|87198.5|87242.3|87138.3|79
1629754200000|2021-08-23 21:30:00|87278.7|87174.7|87243.7|87139.7|87288.8|87184.8|87240.2|87136.2|156
1629754500000|2021-08-23 21:35:00|87248.6|87144.6|87247.3|87143.3|87284.4|87180.4|87226.4|87122.4|118
1629754800000|2021-08-23 21:40:00|87247.5|87143.5|87245.5|87141.5|87279.4|87175.4|87230.1|87126.1|197
1629755100000|2021-08-23 21:45:00|87256.2|87152.2|87253.2|87149.2|87298.2|87194.2|87226.7|87122.7|261
1629755400000|2021-08-23 21:50:00|87245.5|87141.5|87223.2|87119.2|87249.7|87145.7|87206.6|87102.6|533
1629755700000|2021-08-23 21:55:00|87225.6|87121.6|87221.8|87117.8|87255.3|87151.3|87195.9|87091.9|283
1629756000000|2021-08-23 22:00:00|87218.1|87114.1|87156.5|87061.9|87232.8|87128.8|87150.7|87046.7|911
1629756300000|2021-08-23 22:05:00|87153.8|87062.3|87160.6|87056.6|87165.4|87064.3|87139.7|87045.7|350
1629756600000|2021-08-23 22:10:00|87161|87057|87149.5|87099.5|87200.6|87118.1|87140.2|87048.4|1494
1629756900000|2021-08-23 22:15:00|87149.7|87099.7|87144.9|87073.9|87157.9|87107.9|87131.4|87070.4|771
1629757200000|2021-08-23 22:20:00|87134.5|87084.5|87148.4|87077.9|87163|87088.6|87130.5|87063.1|590
1629757500000|2021-08-23 22:25:00|87138.2|87088.2|87146.7|87070.5|87160.7|87088.4|87126.5|87060.2|536
1629757800000|2021-08-23 22:30:00|87143.2|87072.8|87134.1|87061.9|87143.2|87078.5|87114.2|87054|391
1629758100000|2021-08-23 22:35:00|87132.2|87062.1|87130.4|87056.4|87151.1|87077.2|87112.8|87048.7|253
1629758400000|2021-08-23 22:40:00|87116.9|87066.9|87127.6|87077.6|87149.6|87079.5|87113.7|87050.4|283
1629758700000|2021-08-23 22:45:00|87127.8|87077.8|87142.6|87068.5|87162.8|87085.3|87122.4|87054.2|507
1629759000000|2021-08-23 22:50:00|87146.5|87066.1|87151.1|87051.7|87175.8|87084.4|87129.8|87049.4|463
1629759300000|2021-08-23 22:55:00|87152.7|87052|87149.7|87060.7|87180.9|87084.4|87129.5|87047.7|249
1629759600000|2021-08-23 23:00:00|87154.7|87054.8|87125.4|87075.4|87154.7|87092.1|87121.9|87054.8|548
1629759900000|2021-08-23 23:05:00|87135.7|87064.8|87156|87106|87168.3|87118.3|87135.7|87064.8|500
1629760200000|2021-08-23 23:10:00|87156.6|87106.6|87161.1|87111.1|87164.8|87114.8|87154.8|87104.8|455
1629760500000|2021-08-23 23:15:00|87160.7|87110.7|87157.8|87107.8|87163.5|87113.5|87156.4|87106.4|409
1629760800000|2021-08-23 23:20:00|87157.5|87107.5|87161.7|87111.7|87163.1|87113.1|87156.2|87106.2|506
1629761100000|2021-08-23 23:25:00|87161.4|87111.4|87163.6|87113.6|87167.2|87117.2|87156.8|87106.8|491
1629761400000|2021-08-23 23:30:00|87164.2|87114.2|87163.8|87113.8|87167.9|87117.9|87159.1|87109.1|412
1629761700000|2021-08-23 23:35:00|87166.6|87116.6|87184|87134|87185|87135|87161.9|87111.9|329
1629762000000|2021-08-23 23:40:00|87184.2|87134.2|87177.4|87127.4|87186.4|87136.4|87175.3|87125.3|292
1629762300000|2021-08-23 23:45:00|87177.7|87127.7|87174.5|87124.5|87180.9|87130.9|87173.2|87123.2|323
1629762600000|2021-08-23 23:50:00|87174.3|87124.3|87185.3|87135.3|87185.5|87135.5|87173.3|87123.3|261
1629762900000|2021-08-23 23:55:00|87185.2|87135.2|87182.3|87132.3|87186.2|87136.2|87180.4|87130.4|269
1629763200000|2021-08-24 00:00:00|87183|87133|87158.8|87108.8|87186.2|87136.2|87157.6|87107.6|605
1629763500000|2021-08-24 00:05:00|87158.9|87108.9|87166.9|87116.9|87168.1|87118.1|87157.6|87107.6|406
1629763800000|2021-08-24 00:10:00|87167|87117|87171.5|87121.5|87177.2|87127.2|87165.3|87115.3|388
1629764100000|2021-08-24 00:15:00|87172.1|87122.1|87179.5|87129.5|87181.5|87131.5|87169.9|87119.9|348
1629764400000|2021-08-24 00:20:00|87179.6|87129.6|87187.1|87137.1|87188.1|87138.1|87178.3|87128.3|302
1629764700000|2021-08-24 00:25:00|87186.8|87136.8|87204|87154|87206.1|87156.1|87185.3|87135.3|501
1629765000000|2021-08-24 00:30:00|87203.9|87153.9|87197.7|87147.7|87204.3|87154.3|87195.9|87145.9|390
1629765300000|2021-08-24 00:35:00|87197.5|87147.5|87234.6|87184.6|87239.9|87189.9|87197.2|87147.2|582
1629765600000|2021-08-24 00:40:00|87233.9|87183.9|87248.8|87198.8|87250.8|87200.8|87231.8|87181.8|380
1629765900000|2021-08-24 00:45:00|87248.7|87198.7|87249.2|87199.2|87253.4|87203.4|87241.4|87191.4|456
1629766200000|2021-08-24 00:50:00|87249.7|87199.7|87239.2|87189.2|87258.2|87208.2|87239.2|87189.2|569
1629766500000|2021-08-24 00:55:00|87239.5|87189.5|87258.2|87208.2|87261.5|87211.5|87235.6|87185.6|633
1629766800000|2021-08-24 01:00:00|87258.1|87208.1|87256.8|87206.8|87275|87225|87252.2|87202.2|625
1629767100000|2021-08-24 01:05:00|87257.2|87207.2|87249.6|87199.6|87260|87210|87249.6|87199.6|473
1629767400000|2021-08-24 01:10:00|87249.9|87199.9|87247.7|87197.7|87255.6|87205.6|87242.3|87192.3|491
1629767700000|2021-08-24 01:15:00|87247.8|87197.8|87227.2|87177.2|87256.7|87206.7|87224.3|87174.3|739
1629768000000|2021-08-24 01:20:00|87226.9|87176.9|87221.9|87171.9|87230.2|87180.2|87214.4|87164.4|611
1629768300000|2021-08-24 01:25:00|87221.3|87171.3|87216.5|87166.5|87226.9|87176.9|87208.7|87158.7|538
1629768600000|2021-08-24 01:30:00|87215.5|87165.5|87212.8|87162.8|87222.3|87172.3|87208.4|87158.4|697
1629768900000|2021-08-24 01:35:00|87214.4|87164.4|87222.3|87172.3|87224|87174|87206.5|87156.5|684
1629769200000|2021-08-24 01:40:00|87221.5|87171.5|87210.8|87160.8|87222.8|87172.8|87207.1|87157.1|527
1629769500000|2021-08-24 01:45:00|87210.5|87160.5|87220.4|87170.4|87223.8|87173.8|87209|87159|593
1629769800000|2021-08-24 01:50:00|87218.9|87168.9|87226.3|87176.3|87231.3|87181.3|87215|87165|558
1629770100000|2021-08-24 01:55:00|87226.2|87176.2|87240.2|87190.2|87242.7|87192.7|87213.4|87163.4|624
1629770400000|2021-08-24 02:00:00|87240.7|87190.7|87251.8|87201.8|87259|87209|87237.5|87187.5|748
1629770700000|2021-08-24 02:05:00|87251.9|87201.9|87248.8|87198.8|87252.4|87202.4|87241.3|87191.3|580
1629771000000|2021-08-24 02:10:00|87249.6|87199.6|87239.8|87189.8|87250.8|87200.8|87234.6|87184.6|451
1629771300000|2021-08-24 02:15:00|87239.1|87189.1|87230.2|87180.2|87249.8|87199.8|87227.6|87177.6|460
1629771600000|2021-08-24 02:20:00|87230.9|87180.9|87209.2|87159.2|87234.9|87184.9|87195.7|87144|606
1629771900000|2021-08-24 02:25:00|87210.7|87160.7|87213.3|87163.3|87217.5|87167.5|87204.4|87154.4|499
1629772200000|2021-08-24 02:30:00|87213.4|87163.4|87206.8|87156.8|87222.4|87172.4|87206|87156|653
1629772500000|2021-08-24 02:35:00|87206.3|87156.3|87208.9|87158.9|87215.4|87165.4|87204.3|87154.3|538
1629772800000|2021-08-24 02:40:00|87208.5|87158.5|87195.4|87145.4|87214|87164|87191.2|87141.2|482
1629773100000|2021-08-24 02:45:00|87197.1|87147.1|87193.9|87143.9|87202.9|87148.3|87185.4|87131.7|610
1629773400000|2021-08-24 02:50:00|87193.2|87143.2|87179.6|87129.6|87203.6|87150.6|87179|87129|653
1629773700000|2021-08-24 02:55:00|87179.7|87129.7|87172.5|87122.5|87188.6|87138.6|87168.9|87118.9|878
1629774000000|2021-08-24 03:00:00|87172|87122|87190.5|87140.5|87191.4|87141.4|87167.6|87117.6|644
1629774300000|2021-08-24 03:05:00|87190.4|87140.4|87195.5|87145.5|87201.6|87149.7|87184.6|87131.5|498
1629774600000|2021-08-24 03:10:00|87195.6|87145.6|87179.9|87129.9|87209.3|87147.8|87179.5|87124.4|471
1629774900000|2021-08-24 03:15:00|87179.3|87129.3|87177.9|87127.9|87193.2|87133.8|87170.7|87113.1|447
1629775200000|2021-08-24 03:20:00|87178.4|87128.4|87173|87123|87195|87133.3|87170.8|87106.7|522
1629775500000|2021-08-24 03:25:00|87173.9|87123.9|87184.7|87134.7|87194.7|87139.5|87173.9|87123.5|505
1629775800000|2021-08-24 03:30:00|87183.5|87133.5|87185.2|87135.2|87201.1|87143.6|87174.9|87119.6|536
1629776100000|2021-08-24 03:35:00|87184.9|87134.9|87183.8|87133.8|87197.5|87147.3|87180.7|87120.2|522
1629776400000|2021-08-24 03:40:00|87184.3|87134.3|87198.3|87148.3|87203.3|87148.7|87180.9|87114.6|529
1629776700000|2021-08-24 03:45:00|87198.4|87148.4|87219|87169|87233.4|87174.1|87193.5|87141.5|514
1629777000000|2021-08-24 03:50:00|87214.3|87164.3|87218.6|87168.6|87233.6|87172.3|87211.5|87145.9|397
1629777300000|2021-08-24 03:55:00|87218.7|87168.7|87237.6|87160.4|87246.2|87177.3|87213.3|87146.9|433
1629777600000|2021-08-24 04:00:00|87239.3|87156.8|87216.2|87166.2|87239.3|87175|87213.7|87153.6|491
1629777900000|2021-08-24 04:05:00|87217|87167|87216.5|87166.5|87233.3|87174.5|87211.5|87144.4|438
1629778200000|2021-08-24 04:10:00|87216.7|87166.7|87213.4|87163.4|87227.2|87169|87207.5|87141.4|472
1629778500000|2021-08-24 04:15:00|87214.3|87164.3|87209.1|87159.1|87225.8|87164.8|87200.6|87137|551
1629778800000|2021-08-24 04:20:00|87203.3|87153.3|87223.3|87173.3|87229.1|87179.1|87203.3|87142.5|489
1629779100000|2021-08-24 04:25:00|87223.9|87173.9|87231.2|87181.2|87234.8|87184.8|87212.8|87153.5|423
1629779400000|2021-08-24 04:30:00|87231|87181|87231.1|87181.1|87239.3|87189.3|87222|87164.9|449
1629779700000|2021-08-24 04:35:00|87230.1|87180.1|87225.4|87175.4|87236.1|87186.1|87219.8|87169.8|380
1629780000000|2021-08-24 04:40:00|87227.1|87177.1|87230.1|87180.1|87233.6|87183.6|87223.9|87162.4|317
1629780300000|2021-08-24 04:45:00|87230.4|87180.4|87223.8|87173.8|87240.6|87183.6|87218.6|87168.2|320
1629780600000|2021-08-24 04:50:00|87224|87174|87220.3|87170.3|87227.6|87177.6|87216.1|87166.1|329
1629780900000|2021-08-24 04:55:00|87224.4|87174.4|87214.4|87164.4|87225.7|87174.4|87213.2|87152.9|449
1629781200000|2021-08-24 05:00:00|87214.6|87164.6|87239.5|87189.5|87261.8|87211.8|87197.5|87147.5|770
1629781500000|2021-08-24 05:05:00|87239.6|87189.6|87240.8|87190.8|87243.6|87193.6|87207|87155|906
1629781800000|2021-08-24 05:10:00|87240.1|87190.1|87213.1|87163.1|87244.8|87194.8|87192.9|87142.9|991
1629782100000|2021-08-24 05:15:00|87213|87163|87208.8|87158.8|87218.2|87168.2|87201.3|87151.3|708
1629782400000|2021-08-24 05:20:00|87208.7|87158.7|87216.8|87166.8|87217.4|87167.4|87205.4|87155.4|839
1629782700000|2021-08-24 05:25:00|87216.9|87166.9|87207.7|87157.7|87224.1|87174.1|87205|87155|721
1629783000000|2021-08-24 05:30:00|87207.8|87157.8|87198.2|87148.2|87215.9|87165.9|87196.8|87146.8|735
1629783300000|2021-08-24 05:35:00|87198.3|87148.3|87193.7|87143.7|87198.5|87148.5|87180.3|87130.3|853
1629783600000|2021-08-24 05:40:00|87195|87145|87174.8|87124.8|87196.2|87146.2|87174.8|87124.8|879
1629783900000|2021-08-24 05:45:00|87175.2|87125.2|87205.2|87155.2|87211.2|87161.2|87174.5|87124.5|1072
1629784200000|2021-08-24 05:50:00|87205.1|87155.1|87205.8|87155.8|87209.3|87159.3|87196.2|87146.2|1050
1629784500000|2021-08-24 05:55:00|87206.6|87156.6|87227.4|87177.4|87229|87179|87203.9|87153.9|1248
1629784800000|2021-08-24 06:00:00|87224.9|87174.9|87167.6|87117.6|87231.6|87181.6|87159.4|87109.4|1211
1629785100000|2021-08-24 06:05:00|87167.9|87117.9|87165.8|87115.8|87173.6|87123.6|87160.6|87110.6|1006
1629785400000|2021-08-24 06:10:00|87166|87116|87161.2|87111.2|87169.6|87119.6|87157.4|87107.4|1068
1629785700000|2021-08-24 06:15:00|87161.3|87111.3|87116|87066|87165.9|87115.9|87099.7|87049.7|1069
1629786000000|2021-08-24 06:20:00|87116.1|87066.1|87084.9|87034.9|87117.8|87067.8|87082.1|87032.1|948
1629786300000|2021-08-24 06:25:00|87085.5|87035.5|87108.8|87058.8|87114.6|87072.8|87075.4|87034.7|943
1629786600000|2021-08-24 06:30:00|87109.7|87059.7|87085.5|87035.5|87133.7|87096.9|87083.7|87033.7|1082
1629786900000|2021-08-24 06:35:00|87084.9|87034.9|87069.1|87019.1|87099.5|87049.5|87047.7|87010.5|1190
1629787200000|2021-08-24 06:40:00|87069|87019|87101.2|87051.2|87103.7|87056.8|87058|87014.9|1036
1629787500000|2021-08-24 06:45:00|87101.1|87051.1|87065.1|87015.1|87104.2|87068.4|87052.8|87013.7|1108
1629787800000|2021-08-24 06:50:00|87066.2|87016.2|87046.7|87021.7|87074.5|87035.3|87046.3|87000.7|1218
1629788100000|2021-08-24 06:55:00|87046.6|87021.6|87080.9|87055.9|87095.7|87059.2|87046.6|87010.7|1340
1629788400000|2021-08-24 07:00:00|87080.6|87055.6|87039|86989|87089.4|87056.4|87017|86978.3|1324
1629788700000|2021-08-24 07:05:00|87039.7|86989.7|87068.5|87043.5|87079.7|87045.1|87032|86989.7|1123
1629789000000|2021-08-24 07:10:00|87068.4|87043.4|87140.4|87115.4|87157.5|87117.6|87054|87020.3|1350
1629789300000|2021-08-24 07:15:00|87140.8|87115.8|87117.2|87067.2|87156.4|87119|87103.9|87064.8|1450
1629789600000|2021-08-24 07:20:00|87103.5|87078.5|87107.6|87057.6|87119.6|87080.5|87063|87028.7|1263
1629789900000|2021-08-24 07:25:00|87095.7|87070.7|87087.8|87062.8|87120.9|87085.7|87075.9|87038.5|1277
1629790200000|2021-08-24 07:30:00|87088|87063|87081.7|87056.7|87103.5|87067.5|87063.4|87028|1175
1629790500000|2021-08-24 07:35:00|87081.9|87056.9|87103.9|87078.9|87111|87078.9|87081.9|87047.4|1281
1629790800000|2021-08-24 07:40:00|87103.5|87078.5|87075.6|87050.6|87121.7|87094.9|87073.8|87036.7|1125
1629791100000|2021-08-24 07:45:00|87075.4|87050.4|87078.5|87053.5|87096.1|87062.8|87071.9|87037.5|1068
1629791400000|2021-08-24 07:50:00|87079|87054|87075.6|87050.6|87090.8|87062.4|87075.2|87040.8|977
1629791700000|2021-08-24 07:55:00|87076|87051|87053.1|87003.1|87082.6|87051|87037.1|86995.3|1129
1629792000000|2021-08-24 08:00:00|87052.8|87002.8|87096.2|87046.2|87099|87063.4|87039.6|86998.7|1172
1629792300000|2021-08-24 08:05:00|87095.3|87045.3|87025|87000|87096.7|87046.7|87011.3|86976.2|1266
1629792600000|2021-08-24 08:10:00|87025.4|87000.4|87031.7|87006.7|87050.3|87022.3|87023.4|86988.4|1145
1629792900000|2021-08-24 08:15:00|87031.9|87006.9|87006.8|86981.8|87052.8|87015.8|87006.6|86970.9|1051
1629793200000|2021-08-24 08:20:00|87007.5|86982.5|87085.3|87035.3|87089.4|87052.2|87006.3|86981.3|1269
1629793500000|2021-08-24 08:25:00|87084.1|87034.1|87069.6|87044.6|87095.8|87059.2|87052.6|87012.6|1119
1629793800000|2021-08-24 08:30:00|87070.9|87045.9|87085|87060|87097.9|87062.1|87045.8|87009.8|1211
1629794100000|2021-08-24 08:35:00|87083.9|87058.9|87087.8|87037.8|87094.4|87061.1|87064.4|87026.8|1253
1629794400000|2021-08-24 08:40:00|87087.7|87037.7|87048.3|87023.3|87094.4|87059|87041.1|87006.1|1191
1629794700000|2021-08-24 08:45:00|87048.9|87023.9|87021.1|86996.1|87065.4|87029|87020.4|86986.6|922
1629795000000|2021-08-24 08:50:00|87021.8|86996.8|87075.3|87050.3|87088.1|87063.1|87021.2|86996.2|1080
1629795300000|2021-08-24 08:55:00|87076.6|87051.6|87119.5|87094.5|87137.7|87102.2|87071.2|87034.5|1250
1629795600000|2021-08-24 09:00:00|87120.5|87095.5|87109.2|87084.2|87134.5|87099|87106.3|87071.2|1152
1629795900000|2021-08-24 09:05:00|87109|87084|87109.5|87084.5|87116.5|87086.4|87096.8|87062.8|934
1629796200000|2021-08-24 09:10:00|87109.3|87084.3|87076.9|87051.9|87109.4|87084.4|87069.8|87032.9|966
1629796500000|2021-08-24 09:15:00|87077.2|87052.2|87041|87016|87089.6|87056.1|87036.5|87001|1011
1629796800000|2021-08-24 09:20:00|87041.9|87016.9|87037.4|86987.4|87047.9|87017.6|86998.1|86964.7|1206
1629797100000|2021-08-24 09:25:00|87037.6|86987.6|87036.2|86986.2|87039.4|86999.8|87013.1|86976.9|931
1629797400000|2021-08-24 09:30:00|87036.5|86986.5|86999.7|86974.7|87036.6|86994.3|86989.7|86952.6|1102
1629797700000|2021-08-24 09:35:00|87000.7|86975.7|87016|86991|87029.5|86993.8|86994.4|86956|919
1629798000000|2021-08-24 09:40:00|87016.1|86991.1|87031.1|86981.1|87040.9|87004.2|87011|86966.6|1019
1629798300000|2021-08-24 09:45:00|87031.2|86981.2|87020.9|86995.9|87034.6|86997.2|87007.4|86974.4|966
1629798600000|2021-08-24 09:50:00|87020.7|86995.7|87070.2|87020.2|87078|87037.5|87009.8|86972.8|957
1629798900000|2021-08-24 09:55:00|87070.6|87020.6|87066.9|87041.9|87083.8|87050.1|87056.3|87019|953
1629799200000|2021-08-24 10:00:00|87067.1|87042.1|87059|87034|87082.4|87047.2|87053.3|87017.4|1002
1629799500000|2021-08-24 10:05:00|87058.7|87033.7|87015.8|86990.8|87066.7|87034.8|87014.3|86977.5|989
1629799800000|2021-08-24 10:10:00|87015.7|86990.7|87011.5|86961.5|87042.6|87003.6|86990|86953.1|1145
1629800100000|2021-08-24 10:15:00|87011.4|86961.4|87007.2|86957.2|87023.3|86986|86998.7|86956.5|1052
1629800400000|2021-08-24 10:20:00|87007.4|86957.4|86970.2|86945.2|87007.5|86969.4|86968.5|86929.5|1001
1629800700000|2021-08-24 10:25:00|86971.6|86946.6|86979.1|86929.1|86987|86953.6|86956.5|86919.2|1006
1629801000000|2021-08-24 10:30:00|86979.2|86929.2|86943.7|86918.7|86987.9|86952.3|86943.2|86908|897
1629801300000|2021-08-24 10:35:00|86944|86919|86976.1|86951.1|86994.6|86964.8|86916.7|86879.2|1146
1629801600000|2021-08-24 10:40:00|86974.8|86949.8|86981.5|86956.5|86990.8|86957.4|86965.7|86931.1|885
1629801900000|2021-08-24 10:45:00|86981.8|86956.8|86995.4|86970.4|86996|86971|86977.3|86940.7|698
1629802200000|2021-08-24 10:50:00|86995.6|86970.6|87026.6|86976.6|87028.3|86992|86986.8|86954.8|936
1629802500000|2021-08-24 10:55:00|87026.5|86976.5|87024.2|86974.2|87040.2|87004.7|87012|86970.3|1292
1629802800000|2021-08-24 11:00:00|87023.8|86973.8|87020.8|86970.8|87037.1|86997.3|87007.7|86970.4|909
1629803100000|2021-08-24 11:05:00|87020.7|86970.7|86975|86950|87023.3|86986.2|86972.7|86947.7|985
1629803400000|2021-08-24 11:10:00|86975.2|86950.2|86973.9|86948.9|86988|86951.5|86958.1|86921.8|804
1629803700000|2021-08-24 11:15:00|86973.8|86948.8|86955.6|86930.6|86996.5|86961|86954.1|86929.1|811
1629804000000|2021-08-24 11:20:00|86955.5|86930.5|86940|86915|86971.7|86936.5|86933.1|86902.9|794
1629804300000|2021-08-24 11:25:00|86939.6|86914.6|86943|86918|86946.5|86921.1|86932.1|86894.6|952
1629804600000|2021-08-24 11:30:00|86943.2|86918.2|86944.8|86919.8|86979|86942.1|86940.7|86910|991
1629804900000|2021-08-24 11:35:00|86944.9|86919.9|86964.8|86939.8|86965.2|86940.2|86929|86892.2|806
1629805200000|2021-08-24 11:40:00|86964.4|86939.4|86978.1|86953.1|86989.2|86956.5|86956.8|86928.4|990
1629805500000|2021-08-24 11:45:00|86979.2|86954.2|86981.3|86956.3|87003.5|86966.1|86973.2|86938.8|1002
1629805800000|2021-08-24 11:50:00|86981|86956|87030.5|86980.5|87031.2|86990.8|86973.1|86948.1|922
1629806100000|2021-08-24 11:55:00|87030.2|86980.2|87017|86992|87040.9|87003.5|87007.2|86965.4|1167
1629806400000|2021-08-24 12:00:00|87015.6|86990.6|87059.1|87009.1|87069.7|87030.7|87015.5|86976|1132
1629806700000|2021-08-24 12:05:00|87059.2|87009.2|87002.2|86952.2|87063.8|87022.5|86994.4|86944.4|938
1629807000000|2021-08-24 12:10:00|87002.4|86952.4|86975.7|86925.7|87008|86966.3|86970.8|86924.9|1211
1629807300000|2021-08-24 12:15:00|86975.8|86925.8|86952.4|86902.4|86977.1|86927.1|86934.1|86891.5|1156
1629807600000|2021-08-24 12:20:00|86950.6|86900.6|86961.9|86911.9|86985.9|86944.7|86940.3|86896.4|1390
1629807900000|2021-08-24 12:25:00|86962|86912|86953.7|86903.7|86980|86936.6|86935.4|86894.3|1269
1629808200000|2021-08-24 12:30:00|86954|86904|86951.3|86901.3|86975.6|86925.6|86933.9|86900.4|1235
1629808500000|2021-08-24 12:35:00|86951.2|86901.2|86973.6|86923.6|86982.8|86943.6|86942.9|86901.2|1101
1629808800000|2021-08-24 12:40:00|86973.4|86923.4|86923.5|86898.5|86973.6|86935.7|86896.3|86846.3|1273
1629809100000|2021-08-24 12:45:00|86923.3|86898.3|86914.1|86864.1|86946.2|86902.6|86900.8|86860.1|1340
1629809400000|2021-08-24 12:50:00|86914.5|86864.5|86890.6|86865.6|86924.5|86888.2|86876.3|86830.4|1290
1629809700000|2021-08-24 12:55:00|86891|86866|86933|86883|86938.6|86888.6|86885.3|86849.3|1145
1629810000000|2021-08-24 13:00:00|86934|86884|86912.6|86887.6|86955.5|86918.6|86909.2|86870.9|1223
1629810300000|2021-08-24 13:05:00|86912.3|86887.3|86894.6|86844.6|86937.9|86899|86880.3|86837.9|1300
1629810600000|2021-08-24 13:10:00|86894.3|86844.3|86899.5|86849.5|86923.8|86880.6|86887.9|86843.6|1233
1629810900000|2021-08-24 13:15:00|86899.4|86849.4|86870.9|86820.9|86901.7|86851.7|86852|86802|1049
1629811200000|2021-08-24 13:20:00|86871|86821|86894.4|86844.4|86896.1|86859.9|86859.6|86818.5|1291
1629811500000|2021-08-24 13:25:00|86893.9|86843.9|86906.7|86856.7|86923|86875.8|86865.1|86824.7|1235
1629811800000|2021-08-24 13:30:00|86906.9|86856.9|87088.5|87038.5|87088.5|87038.5|86893|86843|1857
1629812100000|2021-08-24 13:35:00|87089.2|87039.2|87024.8|86974.8|87091.8|87051.9|87013.5|86974.6|1667
1629812400000|2021-08-24 13:40:00|87023.8|86973.8|87011.7|86986.7|87032.2|86995.8|86984.7|86946.3|1489
1629812700000|2021-08-24 13:45:00|87010|86985|87000.6|86975.6|87031.4|86999.1|86983.5|86947.9|1495
1629813000000|2021-08-24 13:50:00|87001|86976|87047.8|86997.8|87047.9|87006.3|86972.2|86930.7|1571
1629813300000|2021-08-24 13:55:00|87048.2|86998.2|87041.7|86991.7|87050.4|87007.7|87001.1|86964.4|1545
1629813600000|2021-08-24 14:00:00|87041.9|86991.9|87004.2|86979.2|87061.2|87020|86982|86935.8|1673
1629813900000|2021-08-24 14:05:00|87003.9|86978.9|87037.9|86987.9|87038.4|87001.4|86974.8|86937|1517
1629814200000|2021-08-24 14:10:00|87037.6|86987.6|87064.7|87014.7|87082.1|87042|86996.8|86964|1380
1629814500000|2021-08-24 14:15:00|87064.6|87014.6|86994.9|86969.9|87064.8|87014.8|86992.2|86953.8|1399
1629814800000|2021-08-24 14:20:00|86997.4|86972.4|86968|86918|87008.2|86972.4|86947.6|86910.4|1377
1629815100000|2021-08-24 14:25:00|86968.3|86918.3|86936|86886|86969.6|86919.6|86900.8|86864|1338
1629815400000|2021-08-24 14:30:00|86934.6|86884.6|86879.7|86829.7|86937.5|86899.9|86875.5|86825.5|1444
1629815700000|2021-08-24 14:35:00|86879.8|86829.8|86823.3|86773.3|86880|86830|86805.1|86755.1|1418
1629816000000|2021-08-24 14:40:00|86823.5|86773.5|86802.3|86752.3|86839.5|86789.5|86795.6|86745.6|1458
1629816300000|2021-08-24 14:45:00|86802.2|86752.2|86777.2|86752.2|86820.5|86776.1|86777.2|86745.1|1247
1629816600000|2021-08-24 14:50:00|86777.3|86752.3|86764.6|86739.6|86793.5|86758.6|86763.3|86722.3|1306
1629816900000|2021-08-24 14:55:00|86764.7|86739.7|86826.6|86801.6|86847.2|86813.6|86761.2|86725.8|1611
1629817200000|2021-08-24 15:00:00|86826.7|86801.7|86850.4|86800.4|86865.4|86839.9|86821.5|86788.8|1558
1629817500000|2021-08-24 15:05:00|86851.2|86801.2|86862.1|86812.1|86886.7|86843.1|86837.8|86799.3|1294
1629817800000|2021-08-24 15:10:00|86862|86812|86846.3|86821.3|86865.7|86824.6|86829.5|86792.2|1194
1629818100000|2021-08-24 15:15:00|86846.1|86821.1|86934.4|86884.4|86938.4|86894.6|86845.5|86807|1149
1629818400000|2021-08-24 15:20:00|86934.8|86884.8|86922.9|86897.9|86943.8|86907.4|86914.7|86877.5|977
1629818700000|2021-08-24 15:25:00|86922.7|86897.7|86959.7|86909.7|86962|86919|86922.7|86884.7|1152
1629819000000|2021-08-24 15:30:00|86959.9|86909.9|86984.6|86934.6|86987.7|86937.7|86931.2|86893.4|1146
1629819300000|2021-08-24 15:35:00|86984.3|86934.3|86989|86939|86992.9|86954.6|86968.3|86926.7|1027
1629819600000|2021-08-24 15:40:00|86988.9|86938.9|86996|86946|86998.7|86956.8|86972.4|86922.4|1001
1629819900000|2021-08-24 15:45:00|86995.9|86945.9|86986.6|86961.6|86999.7|86961.6|86971.1|86933.4|929
1629820200000|2021-08-24 15:50:00|86987.6|86962.6|87016|86966|87018.1|86977.8|86979.3|86940.7|1011
1629820500000|2021-08-24 15:55:00|87016.2|86966.2|86999.5|86949.5|87030.7|86980.7|86995.3|86945.3|1085
1629820800000|2021-08-24 16:00:00|87000.8|86950.8|87022|86972|87027.5|86977.5|86998.7|86948.7|1152
1629821100000|2021-08-24 16:05:00|87021.9|86971.9|87020.5|86970.5|87033.9|86983.9|87013.9|86963.9|1053
1629821400000|2021-08-24 16:10:00|87020.2|86970.2|87025.2|86975.2|87031.5|86988.2|87010.8|86966.8|935
1629821700000|2021-08-24 16:15:00|87025.3|86975.3|87023.5|86973.5|87025.7|86975.7|87014.4|86964.4|857
1629822000000|2021-08-24 16:20:00|87023.6|86973.6|87023.8|86973.8|87033.1|86993.1|87015.7|86971.7|922
1629822300000|2021-08-24 16:25:00|87024.4|86974.4|87013.9|86988.9|87028.9|86989.2|87009.7|86970.8|858
1629822600000|2021-08-24 16:30:00|87014.1|86989.1|87021.5|86971.5|87031.3|86993|87012.7|86970.3|836
1629822900000|2021-08-24 16:35:00|87021.6|86971.6|87021.6|86971.6|87030.1|86987.5|87007.2|86968.9|747
1629823200000|2021-08-24 16:40:00|87021.5|86971.5|87022.1|86972.1|87028.4|86990.7|87011.2|86969|937
1629823500000|2021-08-24 16:45:00|87023.5|86973.5|87016.6|86966.6|87025.3|86987.9|87003.8|86965.5|803
1629823800000|2021-08-24 16:50:00|87016.7|86966.7|86992.8|86942.8|87017|86967|86978.6|86939.9|774
1629824100000|2021-08-24 16:55:00|86992.5|86942.5|86975.8|86925.8|86993.2|86943.2|86961.2|86921.8|1046
1629824400000|2021-08-24 17:00:00|86975.7|86925.7|87009.8|86959.8|87010.6|86971.9|86975.7|86925.7|975
1629824700000|2021-08-24 17:05:00|87009.6|86959.6|86987.6|86937.6|87010.4|86969|86972.7|86936|897
1629825000000|2021-08-24 17:10:00|86987.5|86937.5|86983.8|86958.8|86998.6|86958.8|86977.8|86936.9|720
1629825300000|2021-08-24 17:15:00|86984|86959|86990.4|86940.4|86998.1|86959|86979.9|86936.7|681
1629825600000|2021-08-24 17:20:00|86990.1|86940.1|86995.8|86945.8|86998.5|86948.5|86988.4|86938.4|919
1629825900000|2021-08-24 17:25:00|86995.6|86945.6|86977.1|86927.1|86996.1|86952.8|86974.4|86924.4|809
1629826200000|2021-08-24 17:30:00|86976.6|86926.6|86980.4|86955.4|86993.5|86956.2|86969|86926.5|744
1629826500000|2021-08-24 17:35:00|86980.3|86955.3|86991.8|86941.8|86996.5|86958.7|86975|86936.3|711
1629826800000|2021-08-24 17:40:00|86991.3|86941.3|86984|86959|87000.6|86960.9|86974.6|86938|689
1629827100000|2021-08-24 17:45:00|86984.2|86959.2|86986.6|86961.6|87003.1|86965.3|86983.9|86946.4|637
1629827400000|2021-08-24 17:50:00|86986.5|86961.5|86988.6|86963.6|87003.6|86964.1|86984.3|86945.2|652
1629827700000|2021-08-24 17:55:00|86987.8|86962.8|87000.5|86950.5|87014.4|86966.2|86985.1|86946.1|848
1629828000000|2021-08-24 18:00:00|87001.4|86951.4|87017.6|86967.6|87024|86978.4|87000.8|86951.4|880
1629828300000|2021-08-24 18:05:00|87017|86967|87007.3|86957.3|87020.2|86982.1|87002.9|86957|647
1629828600000|2021-08-24 18:10:00|87008|86958|87003.5|86953.5|87009.3|86959.3|87002.5|86952.5|843
1629828900000|2021-08-24 18:15:00|87003.4|86953.4|86995.1|86945.1|87004.2|86954.2|86992.6|86942.6|964
1629829200000|2021-08-24 18:20:00|86995|86945|86955.8|86905.8|86995|86945|86951.2|86901.2|1062
1629829500000|2021-08-24 18:25:00|86955.4|86905.4|86951.7|86901.7|86955.9|86916|86935.7|86896.6|790
1629829800000|2021-08-24 18:30:00|86952|86902|86945.1|86895.1|86956|86913.4|86936.2|86894.3|1079
1629830100000|2021-08-24 18:35:00|86944.7|86894.7|86945|86895|86949.6|86899.6|86937.7|86887.7|1091
1629830400000|2021-08-24 18:40:00|86944.7|86894.7|86946.4|86896.4|86952.2|86902.2|86940.6|86890.6|792
1629830700000|2021-08-24 18:45:00|86946|86896|86943.4|86893.4|86950.2|86908.8|86931|86889.7|785
1629831000000|2021-08-24 18:50:00|86943.8|86893.8|86927|86877|86947|86909.3|86925.1|86875.1|858
1629831300000|2021-08-24 18:55:00|86926.4|86876.4|86948.7|86923.7|86970.1|86924.4|86910.4|86870.4|1225
1629831600000|2021-08-24 19:00:00|86949.5|86924.5|87002.6|86952.6|87011.9|86963|86948.4|86911.5|1003
1629831900000|2021-08-24 19:05:00|87002.8|86952.8|86995.1|86970.1|87010.5|86971.2|86993.9|86949.2|689
1629832200000|2021-08-24 19:10:00|86995|86970|87010.3|86960.3|87013.3|86974.1|86994.4|86946.6|779
1629832500000|2021-08-24 19:15:00|87010.2|86960.2|87014.6|86964.6|87019.4|86973.6|86995.5|86952.6|713
1629832800000|2021-08-24 19:20:00|87014.9|86964.9|87024.5|86974.5|87028|86978|87014.9|86964.9|535
1629833100000|2021-08-24 19:25:00|87024|86974|87019.7|86969.7|87025.9|86975.9|87018.1|86968.1|566
1629833400000|2021-08-24 19:30:00|87019.6|86969.6|87015.5|86965.5|87021.1|86971.1|87013|86963|710
1629833700000|2021-08-24 19:35:00|87016.1|86966.1|86996.8|86946.8|87016.5|86966.5|86994.6|86944.6|855
1629834000000|2021-08-24 19:40:00|86997|86947|86993.4|86943.4|87005.3|86955.3|86986.2|86936.2|662
1629834300000|2021-08-24 19:45:00|86993.2|86943.2|86985.7|86935.7|86996.7|86950.1|86970.1|86932.1|697
1629834600000|2021-08-24 19:50:00|86986.9|86936.9|86989.5|86939.5|86995.2|86945.2|86985|86935|775
1629834900000|2021-08-24 19:55:00|86988.7|86938.7|86939.8|86889.8|86988.7|86938.7|86938.3|86888.3|1129
1629835200000|2021-08-24 20:00:00|86939.9|86889.9|86930.4|86880.4|86947.8|86897.8|86912.7|86873.9|1006
1629835500000|2021-08-24 20:05:00|86930.5|86880.5|86920.3|86870.3|86931.1|86881.1|86918.7|86868.7|788
1629835800000|2021-08-24 20:10:00|86920.2|86870.2|86920.6|86870.6|86925.6|86875.6|86916.1|86866.1|609
1629836100000|2021-08-24 20:15:00|86920.8|86870.8|86917.3|86867.3|86928.9|86878.9|86914.3|86864.3|694
1629836400000|2021-08-24 20:20:00|86916.7|86866.7|86924.7|86874.7|86930.3|86880.3|86915.8|86865.8|654
1629836700000|2021-08-24 20:25:00|86925.5|86875.5|86923.3|86873.3|86930.5|86880.5|86910.9|86860.9|671
1629837000000|2021-08-24 20:30:00|86922.4|86872.4|86938.5|86888.5|86942.7|86892.7|86918.4|86868.4|1035
1629837300000|2021-08-24 20:35:00|86937.7|86887.7|86967.6|86917.6|86975.8|86925.8|86937.7|86885.8|1026
1629837600000|2021-08-24 20:40:00|86969.4|86919.4|86952.6|86902.6|86972.4|86922.4|86949.6|86899.6|944
1629837900000|2021-08-24 20:45:00|86954.4|86904.4|86973|86891.5|86982.6|86923.4|86954.4|86891.5|1019
1629838200000|2021-08-24 20:50:00|86972.9|86891.7|86958.5|86908.5|86981.1|86918.7|86952.8|86867.8|834
1629838500000|2021-08-24 20:55:00|86957.2|86907.2|86982.8|86878.8|86982.8|86907.2|86942.4|86838.4|586
1629838800000|2021-08-24 21:00:00|87002.4|86898.4|87016|86912|87046.6|86942.6|86973.5|86869.5|172
1629839100000|2021-08-24 21:05:00|87019|86915|86951|86847|87034.7|86930.7|86932.3|86828.3|231
1629839400000|2021-08-24 21:10:00|86949.8|86845.8|86956.9|86852.9|86972.7|86868.7|86945.6|86841.6|193
1629839700000|2021-08-24 21:15:00|86967.6|86863.6|86948.8|86844.8|86969.8|86865.8|86945|86841|208
1629840000000|2021-08-24 21:20:00|86955.9|86851.9|86951.1|86847.1|86983.2|86879.2|86944.3|86840.3|106
1629840300000|2021-08-24 21:25:00|86961.7|86857.7|86964|86860|86976.8|86872.8|86944.5|86840.5|148
1629840600000|2021-08-24 21:30:00|86970.6|86866.6|86947.1|86843.1|86972.4|86868.4|86931.8|86827.8|188
1629840900000|2021-08-24 21:35:00|86947.6|86843.6|86946.1|86842.1|86961.1|86857.1|86939.7|86835.7|234
1629841200000|2021-08-24 21:40:00|86945.5|86841.5|86946.7|86842.7|86955.8|86851.8|86936.5|86832.5|272
1629841500000|2021-08-24 21:45:00|86946.2|86842.2|86955.7|86851.7|86959.9|86855.9|86940.9|86836.9|155
1629841800000|2021-08-24 21:50:00|86949.6|86845.6|86940.9|86836.9|86958|86854|86938.6|86834.6|734
1629842100000|2021-08-24 21:55:00|86940.2|86836.2|86946.4|86842.4|86956.3|86852.3|86937.5|86833.5|1410
1629842400000|2021-08-24 22:00:00|86951|86847|86999.1|86895.1|87021.7|86917.7|86934.6|86830.6|879
1629842700000|2021-08-24 22:05:00|86999.2|86895.2|86987.7|86883.7|87001|86897|86983.9|86879.9|819
1629843000000|2021-08-24 22:10:00|86985.8|86881.8|86976.3|86872.3|86989.5|86885.5|86972|86868|449
1629843300000|2021-08-24 22:15:00|86976|86872|86985.3|86881.3|86988.6|86884.6|86971.7|86867.7|372
1629843600000|2021-08-24 22:20:00|86986.2|86882.2|86986.7|86882.7|86998|86894|86975.7|86871.7|346
1629843900000|2021-08-24 22:25:00|86984.3|86880.3|86981.4|86877.4|86993.2|86889.2|86978.6|86874.6|698
1629844200000|2021-08-24 22:30:00|86981.2|86877.2|86930|86844.2|86981.2|86877.2|86896.9|86823.4|569
1629844500000|2021-08-24 22:35:00|86934.8|86841.8|86918.3|86843.2|86935.9|86860.5|86906.7|86838.8|680
1629844800000|2021-08-24 22:40:00|86912|86840.9|86930|86855|86936.3|86864.9|86903.8|86840.9|348
1629845100000|2021-08-24 22:45:00|86933.2|86853.9|86912.1|86862.1|86943.7|86865.5|86905.5|86842.2|244
1629845400000|2021-08-24 22:50:00|86923.9|86852.7|86926.8|86854|86946.5|86865.3|86906.2|86841.4|207
1629845700000|2021-08-24 22:55:00|86913.4|86863.4|86911.5|86861.5|86943.6|86867.1|86905.7|86843.8|360
1629846000000|2021-08-24 23:00:00|86911.9|86861.9|86900.5|86850.5|86918.9|86863.8|86900.5|86848.5|486
1629846300000|2021-08-24 23:05:00|86899.4|86849.4|86901.4|86851.4|86904.4|86854.4|86893|86843|514
1629846600000|2021-08-24 23:10:00|86901.3|86851.3|86897.1|86847.1|86904.6|86854.6|86894.7|86844.7|437
1629846900000|2021-08-24 23:15:00|86896.8|86846.8|86901.9|86851.9|86904|86854|86895.7|86845.7|377
1629847200000|2021-08-24 23:20:00|86901.6|86851.6|86903.8|86853.8|86905.3|86855.3|86899.5|86849.5|629
1629847500000|2021-08-24 23:25:00|86903.7|86853.7|86911.6|86861.6|86913|86863|86902.1|86852.1|958
1629847800000|2021-08-24 23:30:00|86911.5|86861.5|86910.2|86860.2|86914.8|86864.8|86908.3|86858.3|792
1629848100000|2021-08-24 23:35:00|86910.3|86860.3|86912.4|86862.4|86914.3|86864.3|86908.3|86858.3|481
1629848400000|2021-08-24 23:40:00|86912.1|86862.1|86917.8|86867.8|86922.4|86872.4|86910.4|86860.4|475
1629848700000|2021-08-24 23:45:00|86918|86868|86928.3|86878.3|86932.6|86882.6|86915.9|86865.9|557
1629849000000|2021-08-24 23:50:00|86928.4|86878.4|86925.3|86875.3|86929.8|86879.8|86922.5|86872.5|325
1629849300000|2021-08-24 23:55:00|86925.1|86875.1|86925.8|86875.8|86927.7|86877.7|86912.7|86862.7|543
1629849600000|2021-08-25 00:00:00|86925.7|86875.7|86898.1|86848.1|86925.7|86875.7|86897.8|86847.8|708
1629849900000|2021-08-25 00:05:00|86897.8|86847.8|86912.8|86862.8|86913.6|86863.6|86889.3|86839.3|749
1629850200000|2021-08-25 00:10:00|86912.5|86862.5|86911.8|86861.8|86920.7|86870.7|86908.9|86858.9|651
1629850500000|2021-08-25 00:15:00|86911.9|86861.9|86906.5|86856.5|86916.7|86866.7|86903.4|86853.4|569
1629850800000|2021-08-25 00:20:00|86906.4|86856.4|86925.4|86875.4|86925.4|86875.4|86906.1|86856.1|642
1629851100000|2021-08-25 00:25:00|86925.2|86875.2|86925.1|86875.1|86930.1|86880.1|86917.3|86867.3|906
1629851400000|2021-08-25 00:30:00|86924.9|86874.9|86964.4|86914.4|86976.8|86926.8|86924|86874|903
1629851700000|2021-08-25 00:35:00|86964.6|86914.6|86975.5|86925.5|86977.2|86927.2|86949.9|86899.9|778
1629852000000|2021-08-25 00:40:00|86976.2|86926.2|87039.5|86989.5|87047.4|86997.4|86975.2|86925.2|854
1629852300000|2021-08-25 00:45:00|87039.6|86989.6|87046.5|86996.5|87046.8|86996.8|87027.3|86977.3|602
1629852600000|2021-08-25 00:50:00|87046.4|86996.4|87041.8|86991.8|87054.5|87004.5|87016.4|86957.5|1221
1629852900000|2021-08-25 00:55:00|87043|86993|87029.2|86979.2|87056.7|87005.4|87025.6|86961.1|1034
1629853200000|2021-08-25 01:00:00|87030.2|86980.2|87050.3|87000.3|87056.4|87006.4|87021.6|86960|887
1629853500000|2021-08-25 01:05:00|87050.4|87000.4|87052.2|87002.2|87055.7|87005.7|87031|86981|614
1629853800000|2021-08-25 01:10:00|87052.4|87002.4|87035|86985|87056.3|87006.3|87029.8|86979.8|549
1629854100000|2021-08-25 01:15:00|87035.2|86985.2|87047.4|86997.4|87050.2|87000.2|87034.9|86984.9|596
1629854400000|2021-08-25 01:20:00|87047.7|86997.7|87045.3|86995.3|87051.4|87001.4|87031.4|86968|707
1629854700000|2021-08-25 01:25:00|87045|86995|87036.8|86986.8|87053.5|87003.5|87027.4|86977.4|643
1629855000000|2021-08-25 01:30:00|87037.1|86987.1|87048.3|86998.3|87052.3|87002.3|87027.3|86964.5|751
1629855300000|2021-08-25 01:35:00|87046.9|86996.9|87051.3|87001.3|87063.4|87013.4|87041.9|86991.9|677
1629855600000|2021-08-25 01:40:00|87050.7|87000.7|87044.5|86994.5|87051.2|87001.2|87036.8|86986.8|683
1629855900000|2021-08-25 01:45:00|87044.6|86994.6|87060|87010|87064.8|87014.8|87042.6|86992.6|729
1629856200000|2021-08-25 01:50:00|87060.3|87010.3|87079.6|87029.6|87084|87034|87057.8|87007.8|713
1629856500000|2021-08-25 01:55:00|87078.2|87028.2|87078.6|87028.6|87082.9|87032.9|87073|87023|622
1629856800000|2021-08-25 02:00:00|87078.4|87028.4|87069.6|87019.6|87086|87036|87067.5|87017.5|584
1629857100000|2021-08-25 02:05:00|87069.5|87019.5|87083.1|87033.1|87083.1|87033.1|87065|87015|593
1629857400000|2021-08-25 02:10:00|87082.7|87032.7|87084.4|87034.4|87086.7|87036.7|87077.6|87027.6|682
1629857700000|2021-08-25 02:15:00|87084.2|87034.2|87079.4|87029.4|87084.3|87034.3|87075.7|87025.7|557
1629858000000|2021-08-25 02:20:00|87082.3|87032.3|87088.4|87038.4|87094.4|87044.4|87076.5|87026.5|621
1629858300000|2021-08-25 02:25:00|87088.5|87038.5|87082|87032|87090.3|87040.3|87073.1|87023.1|722
1629858600000|2021-08-25 02:30:00|87081.6|87031.6|87073.8|87023.8|87083.3|87033.3|87069.5|87019.5|604
1629858900000|2021-08-25 02:35:00|87074.1|87024.1|87058.7|87008.7|87075.5|87025.5|87055.7|87005.7|655
1629859200000|2021-08-25 02:40:00|87058.5|87008.5|87073|87023|87074.3|87024.3|87057.5|87007.5|515
1629859500000|2021-08-25 02:45:00|87073.4|87023.4|87067.6|87017.6|87073.7|87023.7|87066.4|87016.4|517
1629859800000|2021-08-25 02:50:00|87067.7|87017.7|87070.8|87020.8|87082.9|87032.9|87066.7|87016.7|509
1629860100000|2021-08-25 02:55:00|87070.9|87020.9|87069.8|87019.8|87077.4|87027.4|87066.8|87016.8|459
1629860400000|2021-08-25 03:00:00|87070.1|87020.1|87134.8|87084.8|87165.8|87091.1|87070.1|87020.1|706
1629860700000|2021-08-25 03:05:00|87134.1|87084.1|87119.8|87069.8|87136.9|87086.9|87117.3|87067.3|599
1629861000000|2021-08-25 03:10:00|87122|87072|87136.5|87086.5|87138.4|87088.4|87107.8|87057.8|948
1629861300000|2021-08-25 03:15:00|87136.4|87086.4|87199.8|87149.8|87207.9|87157.9|87135.2|87085.2|1126
1629861600000|2021-08-25 03:20:00|87198.2|87148.2|87191.4|87141.4|87211.6|87161.6|87189.3|87139.3|876
1629861900000|2021-08-25 03:25:00|87191.1|87141.1|87182.9|87132.9|87196.9|87146.9|87181.4|87131.4|531
1629862200000|2021-08-25 03:30:00|87182.3|87132.3|87148.6|87098.6|87184.3|87134.3|87147.7|87097.7|527
1629862500000|2021-08-25 03:35:00|87149.3|87099.3|87136.3|87086.3|87149.4|87099.4|87125.4|87075.4|703
1629862800000|2021-08-25 03:40:00|87136|87086|87193.7|87143.7|87200.9|87150.9|87132.8|87082.8|739
1629863100000|2021-08-25 03:45:00|87193.6|87143.6|87192.5|87142.5|87213.7|87163.7|87186.9|87136.9|810
1629863400000|2021-08-25 03:50:00|87192.1|87142.1|87173.5|87123.5|87195.2|87145.2|87163.6|87113.6|1025
1629863700000|2021-08-25 03:55:00|87173.7|87123.7|87143.6|87093.6|87176.8|87126.8|87135.8|87085.8|642
1629864000000|2021-08-25 04:00:00|87144|87094|87135.4|87085.4|87145.7|87095.7|87132.1|87082.1|637
1629864300000|2021-08-25 04:05:00|87134.9|87084.9|87135.4|87085.4|87144.5|87094.5|87129.7|87079.7|685
1629864600000|2021-08-25 04:10:00|87134.9|87084.9|87138|87088|87143.5|87093.5|87133.2|87083.2|1528
1629864900000|2021-08-25 04:15:00|87138.3|87088.3|87135.1|87085.1|87143.7|87093.7|87129.7|87079.7|366
1629865200000|2021-08-25 04:20:00|87130.5|87080.5|87136.6|87086.6|87141.5|87091.5|87129.7|87079.7|402
1629865500000|2021-08-25 04:25:00|87136.5|87086.5|87136.4|87086.4|87149|87099|87130.8|87080.8|676
1629865800000|2021-08-25 04:30:00|87137.4|87087.4|87129.2|87079.2|87140.5|87090.5|87126.6|87076.6|582
1629866100000|2021-08-25 04:35:00|87128.9|87078.9|87140.6|87090.6|87148.8|87098.8|87127.7|87077.7|527
1629866400000|2021-08-25 04:40:00|87140.2|87090.2|87220|87170|87227.8|87177.8|87138.6|87088.6|807
1629866700000|2021-08-25 04:45:00|87221.2|87171.2|87174.1|87124.1|87224.9|87174.9|87163.3|87113.3|1049
1629867000000|2021-08-25 04:50:00|87173.9|87123.9|87182|87132|87190.6|87140.6|87170.3|87120.3|522
1629867300000|2021-08-25 04:55:00|87181.9|87131.9|87199|87149|87223.9|87173.9|87180.6|87130.6|726
1629867600000|2021-08-25 05:00:00|87198.9|87148.9|87181.7|87131.7|87199.9|87149.9|87178.6|87128.6|988
1629867900000|2021-08-25 05:05:00|87181.2|87131.2|87169.7|87119.7|87181.3|87131.3|87168.8|87118.8|902
1629868200000|2021-08-25 05:10:00|87169.4|87119.4|87162.3|87112.3|87174.4|87124.4|87159.8|87109.8|635
1629868500000|2021-08-25 05:15:00|87161.8|87111.8|87151.2|87101.2|87163.4|87113.4|87146.8|87096.8|645
1629868800000|2021-08-25 05:20:00|87151|87101|87146.6|87096.6|87153.9|87103.9|87145.9|87095.9|695
1629869100000|2021-08-25 05:25:00|87146.7|87096.7|87155.3|87105.3|87159.4|87109.4|87142.1|87092.1|678
1629869400000|2021-08-25 05:30:00|87155.4|87105.4|87124.3|87074.3|87160.8|87110.8|87103.1|87053.1|868
1629869700000|2021-08-25 05:35:00|87126.1|87076.1|87124|87074|87130.9|87080.9|87118.7|87068.7|799
1629870000000|2021-08-25 05:40:00|87123.9|87073.9|87113.6|87063.6|87126|87076|87108.8|87058.8|819
1629870300000|2021-08-25 05:45:00|87113.2|87063.2|87108.6|87058.6|87114.3|87064.3|87102.7|87052.7|824
1629870600000|2021-08-25 05:50:00|87108.3|87058.3|87111.7|87061.7|87114.6|87064.6|87105.4|87055.4|551
1629870900000|2021-08-25 05:55:00|87111|87061|87116.9|87066.9|87125.7|87075.7|87104.6|87054.6|740
1629871200000|2021-08-25 06:00:00|87116.2|87066.2|87138.9|87088.9|87141.5|87091.5|87109|87059|948
1629871500000|2021-08-25 06:05:00|87138.4|87088.4|87127.9|87077.9|87146.5|87096.5|87124.4|87074.4|763
1629871800000|2021-08-25 06:10:00|87128|87078|87102|87052|87130.8|87080.8|87084.9|87040.4|1003
1629872100000|2021-08-25 06:15:00|87101.7|87051.7|87099|87049|87120.2|87070.2|87096.4|87046.4|959
1629872400000|2021-08-25 06:20:00|87099.2|87049.2|87081.3|87031.3|87101.5|87051.5|87081.3|87031.3|761
1629872700000|2021-08-25 06:25:00|87081.4|87031.4|87081.4|87031.4|87092.7|87043.7|87066.7|87027.5|817
1629873000000|2021-08-25 06:30:00|87081.8|87031.8|87068.5|87018.5|87090.5|87045.1|87067.5|87017.5|864
1629873300000|2021-08-25 06:35:00|87068.4|87018.4|87048.9|86998.9|87071.5|87021.5|87013.1|86971.5|1130
1629873600000|2021-08-25 06:40:00|87048.8|86998.8|87022.9|86972.9|87058|87020.9|87021.5|86971.5|933
1629873900000|2021-08-25 06:45:00|87023.1|86973.1|86983.6|86933.6|87034.6|86995.5|86978.1|86929.6|1121
1629874200000|2021-08-25 06:50:00|86981.2|86931.2|86995.9|86945.9|86999.9|86949.9|86950.7|86911.3|964
1629874500000|2021-08-25 06:55:00|86996|86946|87057.5|87007.5|87064.9|87025.9|86986.7|86938.4|1589
1629874800000|2021-08-25 07:00:00|87057.6|87007.6|87011|86961|87057.7|87014.7|86980.4|86944.7|1315
1629875100000|2021-08-25 07:05:00|87011.3|86961.3|86979.4|86954.4|87020|86980.3|86974.7|86938|1350
1629875400000|2021-08-25 07:10:00|86979.8|86954.8|86984.4|86959.4|87011.8|86972.6|86979.5|86943|1287
1629875700000|2021-08-25 07:15:00|86984.5|86959.5|86974.4|86924.4|86996.8|86964.7|86944.3|86907.8|1226
1629876000000|2021-08-25 07:20:00|86974.9|86924.9|86918.9|86893.9|86975.7|86932.9|86915.4|86881|1084
1629876300000|2021-08-25 07:25:00|86918.6|86893.6|86889.9|86839.9|86929.7|86897.3|86871.6|86836|1207
1629876600000|2021-08-25 07:30:00|86890.2|86840.2|86902.4|86877.4|86912.9|86878|86871.7|86834.3|1227
1629876900000|2021-08-25 07:35:00|86902.2|86877.2|86925|86875|86933.2|86897.3|86893.2|86859.6|969
1629877200000|2021-08-25 07:40:00|86924.9|86874.9|86905.3|86855.3|86927.8|86888.6|86883.9|86853.5|1027
1629877500000|2021-08-25 07:45:00|86905.4|86855.4|86910.7|86885.7|86922.8|86886.3|86870.3|86832.8|1098
1629877800000|2021-08-25 07:50:00|86922.7|86872.7|86920.9|86895.9|86933.4|86896.5|86890.5|86851.3|1040
1629878100000|2021-08-25 07:55:00|86920.7|86895.7|86985.5|86935.5|86988.5|86938.5|86912.4|86880.5|1191
1629878400000|2021-08-25 08:00:00|86984.2|86934.2|86948.2|86923.2|86992.6|86955.2|86944.6|86904.9|1466
1629878700000|2021-08-25 08:05:00|86948.1|86923.1|86941.9|86916.9|86968.7|86932.5|86934.7|86896.3|1166
1629879000000|2021-08-25 08:10:00|86941.8|86916.8|86934.1|86909.1|86978.1|86937.2|86915.1|86877.4|1447
1629879300000|2021-08-25 08:15:00|86934.2|86909.2|86885.4|86860.4|86943.7|86912.2|86869.9|86834|1417
1629879600000|2021-08-25 08:20:00|86886.4|86861.4|86901.6|86851.6|86906.1|86871.3|86860.8|86831.1|1542
1629879900000|2021-08-25 08:25:00|86889.4|86864.4|86866.4|86841.4|86900.8|86868.3|86862.6|86831|1411
1629880200000|2021-08-25 08:30:00|86866.1|86841.1|86895.4|86870.4|86908.9|86872.4|86866.1|86839.8|1181
1629880500000|2021-08-25 08:35:00|86895.2|86870.2|86891.3|86866.3|86903.7|86874.5|86840.3|86802.7|1441
1629880800000|2021-08-25 08:40:00|86892.4|86867.4|86902.3|86852.3|86920.5|86883.3|86885.2|86846.3|1131
1629881100000|2021-08-25 08:45:00|86902.2|86852.2|86945.6|86895.6|86954.9|86917.6|86898.5|86851.4|1210
1629881400000|2021-08-25 08:50:00|86945.4|86895.4|86926.5|86876.5|86970.5|86934.2|86900.4|86850.4|1246
1629881700000|2021-08-25 08:55:00|86926.7|86876.7|86955.9|86905.9|86992.9|86955.6|86913.2|86875.3|1203
1629882000000|2021-08-25 09:00:00|86956.3|86906.3|86922.1|86897.1|86961.4|86927.4|86918.1|86880.6|1208
1629882300000|2021-08-25 09:05:00|86922.2|86897.2|86926.5|86876.5|86929.3|86903.5|86898.9|86858.8|987
1629882600000|2021-08-25 09:10:00|86926.4|86876.4|86938.8|86913.8|86956.2|86920.5|86918.1|86874.6|1037
1629882900000|2021-08-25 09:15:00|86938.6|86913.6|86939.2|86889.2|86964.2|86925.1|86921|86883.6|961
1629883200000|2021-08-25 09:20:00|86939.3|86889.3|86943.3|86893.3|86957.6|86915.7|86915.9|86879.2|972
1629883500000|2021-08-25 09:25:00|86942.8|86892.8|86975.6|86925.6|86978.6|86942.7|86921.5|86884.3|900
1629883800000|2021-08-25 09:30:00|86975.5|86925.5|86952.9|86902.9|86980.1|86942|86939.4|86901.7|883
1629884100000|2021-08-25 09:35:00|86952.8|86902.8|86960.6|86935.6|86984.7|86948.1|86942.2|86902.5|963
1629884400000|2021-08-25 09:40:00|86960.8|86935.8|86971|86946|86992.4|86958.6|86957.2|86928.2|1093
1629884700000|2021-08-25 09:45:00|86971.1|86946.1|86974.5|86949.5|86992.5|86960.7|86969.6|86936.5|904
1629885000000|2021-08-25 09:50:00|86974.7|86949.7|86986.4|86961.4|86992.6|86961.7|86969.6|86936.7|937
1629885300000|2021-08-25 09:55:00|86986.6|86961.6|86977|86927|87004.5|86972.7|86965.7|86926.4|1187
1629885600000|2021-08-25 10:00:00|86976.9|86926.9|86962.9|86937.9|86978.1|86941.2|86953.3|86917.6|887
1629885900000|2021-08-25 10:05:00|86963.3|86938.3|86966.1|86941.1|86981.4|86946.9|86953|86914.5|841
1629886200000|2021-08-25 10:10:00|86965.2|86940.2|86965.6|86915.6|86971|86942.2|86950.3|86912.5|783
1629886500000|2021-08-25 10:15:00|86965.4|86915.4|86973.3|86948.3|86988.7|86959.2|86954.2|86915.4|933
1629886800000|2021-08-25 10:20:00|86973.2|86948.2|86966.1|86941.1|86983.4|86958.4|86964.2|86939.2|914
1629887100000|2021-08-25 10:25:00|86966.2|86941.2|86972.7|86947.7|86986.1|86954.4|86959.9|86933.1|898
1629887400000|2021-08-25 10:30:00|86972.6|86947.6|86979.6|86954.6|86994.1|86959.7|86968.9|86932.1|894
1629887700000|2021-08-25 10:35:00|86979.5|86954.5|87017.1|86967.1|87022.7|86984.8|86977.3|86942|815
1629888000000|2021-08-25 10:40:00|87017|86967|87073.9|87023.9|87074.5|87037.1|87003|86966.9|940
1629888300000|2021-08-25 10:45:00|87061.4|87036.4|87062.2|87037.2|87077|87042.3|87054.6|87018.5|962
1629888600000|2021-08-25 10:50:00|87062.3|87037.3|87041|87016|87063.5|87038.5|87030.8|86996.2|981
1629888900000|2021-08-25 10:55:00|87041.2|87016.2|87029.4|87004.4|87050.1|87016.3|87026.2|86989.8|839
1629889200000|2021-08-25 11:00:00|87028.1|87003.1|87027.6|87002.6|87044.9|87007.5|87020|86988.5|855
1629889500000|2021-08-25 11:05:00|87027.9|87002.9|87067.2|87042.2|87086.8|87048.6|87000|86961.8|1246
1629889800000|2021-08-25 11:10:00|87067.1|87042.1|87075.9|87050.9|87086|87053.1|87060.5|87023.9|1138
1629890100000|2021-08-25 11:15:00|87076|87051|87095.5|87045.5|87096.5|87065.7|87073.3|87036.6|1057
1629890400000|2021-08-25 11:20:00|87095.3|87045.3|87113.5|87088.5|87134|87099.5|87083.2|87041.3|1132
1629890700000|2021-08-25 11:25:00|87113.8|87088.8|87126.2|87076.2|87133.1|87098.3|87109.9|87074.7|1174
1629891000000|2021-08-25 11:30:00|87126.1|87076.1|87143.3|87093.3|87158.2|87118.7|87126.1|87076.1|1273
1629891300000|2021-08-25 11:35:00|87143.2|87093.2|87132.8|87082.8|87143.2|87102.2|87109.2|87078.7|1276
1629891600000|2021-08-25 11:40:00|87132.7|87082.7|87116.1|87066.1|87148.5|87104|87114.7|87064.7|981
1629891900000|2021-08-25 11:45:00|87116.3|87066.3|87132.4|87082.4|87132.6|87082.6|87103.3|87053.3|811
1629892200000|2021-08-25 11:50:00|87132.3|87082.3|87130.6|87080.6|87132.4|87082.4|87107.5|87057.5|875
1629892500000|2021-08-25 11:55:00|87130.9|87080.9|87105.4|87055.4|87131.7|87081.7|87080.8|87034.8|1209
1629892800000|2021-08-25 12:00:00|87105.2|87055.2|87122.1|87097.1|87140.6|87101.4|87085.7|87046.9|1394
1629893100000|2021-08-25 12:05:00|87122.2|87097.2|87126.1|87076.1|87157.3|87107.3|87121.5|87071.7|1263
1629893400000|2021-08-25 12:10:00|87126|87076|87156.1|87106.1|87167.7|87117.7|87126|87076|1232
1629893700000|2021-08-25 12:15:00|87154.4|87104.4|87151.7|87101.7|87160.6|87110.6|87128.7|87088.7|1038
1629894000000|2021-08-25 12:20:00|87150.9|87100.9|87140.4|87090.4|87160.3|87110.3|87123.7|87073.7|1273
1629894300000|2021-08-25 12:25:00|87140.5|87090.5|87161.4|87111.4|87163.5|87113.9|87136.7|87090.3|1066
1629894600000|2021-08-25 12:30:00|87161|87111|87126.7|87101.7|87175.6|87125.6|87124.9|87079.6|1488
1629894900000|2021-08-25 12:35:00|87126.9|87101.9|87217.7|87167.7|87219.3|87169.3|87125.2|87087.5|1527
1629895200000|2021-08-25 12:40:00|87217.6|87167.6|87189.5|87139.5|87230.6|87180.6|87186.2|87136.2|1488
1629895500000|2021-08-25 12:45:00|87191.9|87141.9|87169.7|87144.7|87196.1|87157.8|87169.2|87133.1|1263
1629895800000|2021-08-25 12:50:00|87169.2|87144.2|87158|87108|87177.5|87145.2|87149.7|87104|1182
1629896100000|2021-08-25 12:55:00|87158.1|87108.1|87169|87119|87177.1|87139.1|87134.7|87095.9|1237
1629896400000|2021-08-25 13:00:00|87169.4|87119.4|87178.7|87128.7|87198.4|87161.9|87147.8|87102|1257
1629896700000|2021-08-25 13:05:00|87179.5|87129.5|87071.1|87021.1|87179.5|87139.5|87059.9|87021.1|1374
1629897000000|2021-08-25 13:10:00|87071.3|87021.3|87086|87036|87087.4|87048.8|87042.1|87001.9|1357
1629897300000|2021-08-25 13:15:00|87086.1|87036.1|87123.6|87073.6|87129.7|87087|87075.3|87035.1|1351
1629897600000|2021-08-25 13:20:00|87123.4|87073.4|87130|87080|87136.3|87098.4|87107.6|87058|1212
1629897900000|2021-08-25 13:25:00|87129.8|87079.8|87116.3|87091.3|87142.2|87103.4|87108.1|87071|1099
1629898200000|2021-08-25 13:30:00|87117.1|87092.1|87189.5|87139.5|87198.7|87148.7|87097.4|87060.7|1510
1629898500000|2021-08-25 13:35:00|87190|87140|87191.7|87141.7|87193.8|87154.7|87159.5|87110.7|1212
1629898800000|2021-08-25 13:40:00|87191.6|87141.6|87180|87130|87227.5|87188.4|87162.9|87121.2|1577
1629899100000|2021-08-25 13:45:00|87180.4|87130.4|87211.8|87186.8|87229.7|87194.9|87167.8|87128.8|1325
1629899400000|2021-08-25 13:50:00|87211.4|87186.4|87201.3|87151.3|87250|87211.7|87190.4|87150.4|1449
1629899700000|2021-08-25 13:55:00|87201.6|87151.6|87109.7|87059.7|87207|87157|87076.3|87034.2|1678
1629900000000|2021-08-25 14:00:00|87109.4|87059.4|87054.7|87004.7|87118.1|87069.7|87038.8|86992.7|1763
1629900300000|2021-08-25 14:05:00|87055|87005|87085.2|87035.2|87091.3|87041.3|87015.6|86978.8|1588
1629900600000|2021-08-25 14:10:00|87085.3|87035.3|87082.7|87032.7|87091.6|87051.4|87051.1|87011.5|1373
1629900900000|2021-08-25 14:15:00|87082.4|87032.4|87053.7|87028.7|87086.4|87042.4|87023.7|86975.8|1428
1629901200000|2021-08-25 14:20:00|87053.5|87028.5|87066.7|87016.7|87089.6|87052.1|87044.7|86998.2|1322
1629901500000|2021-08-25 14:25:00|87067.6|87017.6|87085.6|87060.6|87102.1|87062|87064.2|87014.2|1375
1629901800000|2021-08-25 14:30:00|87085.9|87060.9|87054.5|87029.5|87114.7|87077|87043.7|87009.3|1471
1629902100000|2021-08-25 14:35:00|87054.2|87029.2|86992|86967|87087.6|87053.8|86985.9|86945.8|1634
1629902400000|2021-08-25 14:40:00|86992.3|86967.3|87064.9|87014.9|87067.5|87017.5|86981|86942|1388
1629902700000|2021-08-25 14:45:00|87065.1|87015.1|87062.6|87037.6|87093.6|87045.3|87040.9|86998|1508
1629903000000|2021-08-25 14:50:00|87062.5|87037.5|87067.5|87042.5|87087.6|87050|87031.2|86988.4|1404
1629903300000|2021-08-25 14:55:00|87067.8|87042.8|87061.7|87036.7|87105.7|87063.7|87043.5|87001.9|1520
1629903600000|2021-08-25 15:00:00|87060.2|87035.2|87098.7|87048.7|87111.7|87074.9|86995.1|86960.2|1480
1629903900000|2021-08-25 15:05:00|87098.9|87048.9|87069.6|87019.6|87105.3|87066|87043.4|87005.5|1102
1629904200000|2021-08-25 15:10:00|87069.9|87019.9|87101.4|87051.4|87125.9|87077.4|87069.4|87019.4|1309
1629904500000|2021-08-25 15:15:00|87101.9|87051.9|87124.9|87099.9|87139.7|87103.1|87101.8|87051.8|1155
1629904800000|2021-08-25 15:20:00|87124.8|87099.8|87109.7|87059.7|87132.3|87100.5|87102.8|87059|1058
1629905100000|2021-08-25 15:25:00|87108.7|87058.7|87089.4|87039.4|87125.7|87075.7|87076.3|87027|1128
1629905400000|2021-08-25 15:30:00|87089.2|87039.2|87045.9|86995.9|87090.8|87045.2|87033.6|86988.2|1196
1629905700000|2021-08-25 15:35:00|87045.6|86995.6|87102.7|87052.7|87104|87062.9|87042.7|86993.8|1124
1629906000000|2021-08-25 15:40:00|87102.8|87052.8|87103.4|87053.4|87109.4|87059.4|87096.8|87046.8|1035
1629906300000|2021-08-25 15:45:00|87103|87053|87056.4|87006.4|87112.1|87074.9|87047.1|87006.4|1064
1629906600000|2021-08-25 15:50:00|87058|87008|87016.8|86991.8|87058|87022.5|87012.9|86970.1|1185
1629906900000|2021-08-25 15:55:00|87016|86991|87023.3|86973.3|87039.2|87000.1|86986.4|86948.6|1313
1629907200000|2021-08-25 16:00:00|87023.2|86973.2|87034.1|86984.1|87062.6|87012.6|87020.3|86970.3|1242
1629907500000|2021-08-25 16:05:00|87034.3|86984.3|86980.2|86930.2|87044.1|86999.9|86978.4|86928.4|1170
1629907800000|2021-08-25 16:10:00|86979.2|86929.2|86974.9|86924.9|86980.2|86930.2|86945.9|86895.9|1255
1629908100000|2021-08-25 16:15:00|86974.3|86924.3|86985.7|86935.7|86991.3|86941.3|86971.9|86921.9|1105
1629908400000|2021-08-25 16:20:00|86984.7|86934.7|86997.5|86947.5|87000.1|86950.1|86970.9|86933.9|984
1629908700000|2021-08-25 16:25:00|86997.1|86947.1|86992.8|86942.8|86999.6|86949.6|86986.5|86936.5|865
1629909000000|2021-08-25 16:30:00|86992.6|86942.6|86948.4|86898.4|86994.4|86954|86940|86890|1061
1629909300000|2021-08-25 16:35:00|86949.1|86899.1|86948.4|86898.4|86950.4|86900.4|86918.5|86878.5|1070
1629909600000|2021-08-25 16:40:00|86948.3|86898.3|86945.1|86895.1|86951.3|86901.3|86935.1|86885.1|1124
1629909900000|2021-08-25 16:45:00|86944.6|86894.6|86952.4|86902.4|86955.8|86905.8|86939.4|86889.4|930
1629910200000|2021-08-25 16:50:00|86952.2|86902.2|86940.4|86890.4|86954.4|86904.4|86936.7|86886.7|1211
1629910500000|2021-08-25 16:55:00|86942.1|86892.1|86939.2|86889.2|86945.8|86895.8|86926.8|86876.8|1059
1629910800000|2021-08-25 17:00:00|86938.7|86888.7|86945.2|86895.2|86951.1|86907.4|86932.3|86886.3|991
1629911100000|2021-08-25 17:05:00|86945|86895|86972|86922|86976.3|86926.3|86937.9|86887.9|940
1629911400000|2021-08-25 17:10:00|86972.1|86922.1|86982.2|86932.2|86990.1|86940.1|86968|86918|1006
1629911700000|2021-08-25 17:15:00|86982.1|86932.1|86981.3|86931.3|87020.3|86970.3|86979.1|86929.1|943
1629912000000|2021-08-25 17:20:00|86981.8|86931.8|86960.9|86910.9|87004|86954|86945.5|86906.5|960
1629912300000|2021-08-25 17:25:00|86961.4|86911.4|86946.3|86921.3|86974.6|86929.6|86943.5|86902.2|1008
1629912600000|2021-08-25 17:30:00|86946.1|86921.1|86948.4|86898.4|86965.3|86927.2|86944.7|86896.8|862
1629912900000|2021-08-25 17:35:00|86948.7|86898.7|86922.7|86872.7|86952.1|86902.1|86920.6|86870.6|991
1629913200000|2021-08-25 17:40:00|86923.8|86873.8|86920.8|86895.8|86947.8|86898.7|86919.9|86871.7|973
1629913500000|2021-08-25 17:45:00|86920|86895|86934.9|86884.9|86938.3|86895.5|86920|86879.5|863
1629913800000|2021-08-25 17:50:00|86934.8|86884.8|86914.6|86864.6|86935.8|86885.8|86911.9|86861.9|749
1629914100000|2021-08-25 17:55:00|86914.8|86864.8|86935.3|86885.3|86939.1|86895.1|86913|86863|885
1629914400000|2021-08-25 18:00:00|86935.2|86885.2|86931.9|86881.9|86935.9|86885.9|86918.3|86868.3|939
1629914700000|2021-08-25 18:05:00|86931.6|86881.6|86909.4|86859.4|86933.4|86883.4|86907.3|86857.3|935
1629915000000|2021-08-25 18:10:00|86909.5|86859.5|86821.7|86771.7|86912.6|86862.6|86819.3|86769.3|1246
1629915300000|2021-08-25 18:15:00|86821.1|86771.1|86835.2|86785.2|86849.5|86799.5|86820.5|86770.5|1251
1629915600000|2021-08-25 18:20:00|86835.3|86785.3|86839.2|86789.2|86839.2|86789.2|86816.2|86766.2|975
1629915900000|2021-08-25 18:25:00|86839.1|86789.1|86827.3|86777.3|86842.2|86792.2|86826.7|86776.7|770
1629916200000|2021-08-25 18:30:00|86827.2|86777.2|86821.3|86771.3|86832.4|86782.5|86804.7|86754.7|1060
1629916500000|2021-08-25 18:35:00|86821.9|86771.9|86828.3|86778.3|86836.2|86795|86807.9|86763.3|1009
1629916800000|2021-08-25 18:40:00|86828.2|86778.2|86811.4|86761.4|86832.2|86782.2|86808.4|86758.4|983
1629917100000|2021-08-25 18:45:00|86812|86762|86829.1|86779.1|86830.1|86780.1|86805.4|86755.4|799
1629917400000|2021-08-25 18:50:00|86828.7|86778.7|86825.5|86775.5|86830.6|86780.6|86814.5|86764.5|816
1629917700000|2021-08-25 18:55:00|86825.3|86775.3|86839.3|86789.3|86840.2|86790.2|86802.8|86764|1109
1629918000000|2021-08-25 19:00:00|86839.1|86789.1|86838.6|86788.6|86883.2|86833.2|86829.5|86782.9|1047
1629918300000|2021-08-25 19:05:00|86839|86789|86855.9|86805.9|86860.2|86811.1|86831.5|86788.4|953
1629918600000|2021-08-25 19:10:00|86856.1|86806.1|86885.1|86835.1|86885.3|86835.3|86855.5|86805.5|957
1629918900000|2021-08-25 19:15:00|86885.2|86835.2|86901.5|86851.5|86904.4|86854.4|86884.4|86834.4|842
1629919200000|2021-08-25 19:20:00|86902.4|86852.4|86895|86845|86915.9|86867.9|86884.9|86834.9|870
1629919500000|2021-08-25 19:25:00|86895.5|86845.5|86899|86849|86901.3|86851.3|86890.9|86840.9|698
1629919800000|2021-08-25 19:30:00|86898.4|86848.4|86907.9|86857.9|86910.3|86860.3|86898.2|86848.2|697
1629920100000|2021-08-25 19:35:00|86908.7|86858.7|86909.6|86859.6|86918.2|86874.9|86899.9|86851.4|738
1629920400000|2021-08-25 19:40:00|86909.8|86859.8|86907|86857|86924.4|86874.4|86891.8|86841.8|904
1629920700000|2021-08-25 19:45:00|86907.2|86857.2|86867|86817|86919.9|86869.9|86864.2|86814.2|930
1629921000000|2021-08-25 19:50:00|86867.4|86817.4|86858.4|86808.4|86883.4|86833.4|86858.4|86808.4|999
1629921300000|2021-08-25 19:55:00|86860.6|86810.6|86928.7|86878.7|86943.9|86893.9|86860.6|86810.6|1706
1629921600000|2021-08-25 20:00:00|86929.9|86879.9|86877.3|86827.3|86949.3|86899.3|86842.7|86788.1|1274
1629921900000|2021-08-25 20:05:00|86877|86827|86894.8|86844.8|86904.6|86854.6|86874|86824|858
1629922200000|2021-08-25 20:10:00|86894.4|86844.4|86885|86835|86896.1|86846.1|86881.8|86831.8|572
1629922500000|2021-08-25 20:15:00|86884.8|86834.8|86868.9|86818.9|86886|86836|86849.8|86799.8|829
1629922800000|2021-08-25 20:20:00|86868.8|86818.8|86889.1|86839.1|86900.3|86850.3|86847.7|86780.8|1147
1629923100000|2021-08-25 20:25:00|86889|86839|86892.1|86842.1|86894.8|86844.8|86886.1|86836.1|646
1629923400000|2021-08-25 20:30:00|86892.7|86842.7|86891.8|86841.8|86892.7|86842.7|86882.7|86832.7|783
1629923700000|2021-08-25 20:35:00|86891.3|86841.3|86891|86841|86892.6|86842.6|86887.6|86837.6|481
1629924000000|2021-08-25 20:40:00|86891.7|86841.7|86857.3|86807.3|86895.8|86845.8|86855.1|86799.3|747
1629924300000|2021-08-25 20:45:00|86858.5|86808.5|86820.3|86770.3|86873.7|86811.9|86814.3|86762.3|1251
1629924600000|2021-08-25 20:50:00|86820.9|86770.9|86828.8|86778.8|86829|86779|86815.2|86765.2|778
1629924900000|2021-08-25 20:55:00|86828.9|86778.9|86873|86769|86890.1|86786.1|86815.1|86748.9|611
1629925200000|2021-08-25 21:00:00|86889.6|86785.6|86905.2|86801.2|86905.2|86801.2|86868|86764|45
1629925500000|2021-08-25 21:05:00|86928.4|86824.4|86916|86812|86947.4|86843.4|86872.5|86768.5|152
1629925800000|2021-08-25 21:10:00|86910|86806|86925.1|86821.1|86936|86832|86887.8|86783.8|210
1629926100000|2021-08-25 21:15:00|86918.6|86814.6|86918.6|86814.6|86957.6|86853.6|86880.4|86776.4|89
1629926400000|2021-08-25 21:20:00|86907.9|86803.9|86902.2|86798.2|86937.6|86833.6|86877.6|86773.6|81
1629926700000|2021-08-25 21:25:00|86878.6|86774.6|86893.3|86789.3|86937.6|86833.6|86878.6|86774.6|69
1629927000000|2021-08-25 21:30:00|86880.9|86776.9|86904.5|86800.5|86938|86834|86877.9|86773.9|180
1629927300000|2021-08-25 21:35:00|86898.8|86794.8|86907.2|86803.2|86935.7|86831.7|86880.6|86776.6|244
1629927600000|2021-08-25 21:40:00|86882|86778|86885|86781|86931.8|86827.8|86881.1|86777.1|244
1629927900000|2021-08-25 21:45:00|86899.5|86795.5|86903.4|86799.4|86932.4|86828.4|86881.5|86777.5|377
1629928200000|2021-08-25 21:50:00|86902.9|86798.9|86922.7|86818.7|86953.4|86849.4|86884.6|86780.6|434
1629928500000|2021-08-25 21:55:00|86924.1|86820.1|86933.8|86829.8|86943.9|86839.9|86905.3|86801.3|347
1629928800000|2021-08-25 22:00:00|86946.9|86842.9|86920.5|86822.4|86946.9|86842.9|86892.4|86794.7|931
1629929100000|2021-08-25 22:05:00|86914.2|86821.2|86921.1|86828.2|86934|86838|86892.3|86800.8|737
1629929400000|2021-08-25 22:10:00|86921.3|86829.3|86915.7|86838.7|86926.2|86851.9|86891.7|86825.2|758
1629929700000|2021-08-25 22:15:00|86919.1|86834.5|86925.7|86842.6|86944.1|86855.4|86893.8|86821.5|301
1629930000000|2021-08-25 22:20:00|86918.1|86845.3|86912.5|86834.9|86934.1|86862.2|86892.9|86831.7|583
1629930300000|2021-08-25 22:25:00|86898.4|86848.4|86919.6|86843.7|86938.9|86859.3|86894.6|86820.9|831
1629930600000|2021-08-25 22:30:00|86919|86844.3|86894.7|86844.7|86929.1|86852.7|86886.4|86823.8|609
1629930900000|2021-08-25 22:35:00|86894.6|86844.6|86888.2|86838.2|86925.8|86851.3|86877.7|86806.9|651
1629931200000|2021-08-25 22:40:00|86886.7|86836.7|86883.2|86833.2|86907.7|86841.5|86874.6|86817.2|680
1629931500000|2021-08-25 22:45:00|86883.1|86833.1|86879.8|86829.8|86903|86840.8|86877.8|86827.1|1290
1629931800000|2021-08-25 22:50:00|86879.7|86829.7|86883.1|86833.1|86890.1|86840.1|86876.7|86826.7|1146
1629932100000|2021-08-25 22:55:00|86883.4|86833.4|86880.2|86830.2|86908.5|86838.3|86875.1|86821.9|1048
1629932400000|2021-08-25 23:00:00|86880|86830|86875.7|86825.7|86884.3|86834.3|86871.6|86821.6|1119
1629932700000|2021-08-25 23:05:00|86875.4|86825.4|86863.4|86813.4|86881.6|86831.6|86860.5|86810.5|895
1629933000000|2021-08-25 23:10:00|86864.9|86814.9|86864.1|86814.1|86870.1|86820.1|86855.8|86805.8|1067
1629933300000|2021-08-25 23:15:00|86864|86814|86898.4|86848.4|86904.2|86854.2|86859.8|86809.8|803
1629933600000|2021-08-25 23:20:00|86898.2|86848.2|86895.2|86845.2|86914.7|86852.2|86891.3|86841.3|439
1629933900000|2021-08-25 23:25:00|86895.4|86845.4|86894.2|86844.2|86899.2|86849.2|86886|86836|461
1629934200000|2021-08-25 23:30:00|86894|86844|86895.4|86845.4|86897.8|86847.8|86888.9|86838.9|445
1629934500000|2021-08-25 23:35:00|86896.7|86846.7|86889|86839|86896.7|86846.7|86882.4|86832.4|427
1629934800000|2021-08-25 23:40:00|86888.3|86838.3|86893.6|86843.6|86895.3|86845.3|86882.9|86832.9|469
1629935100000|2021-08-25 23:45:00|86894.7|86844.7|86893.8|86843.8|86900|86850|86886.1|86836.1|556
1629935400000|2021-08-25 23:50:00|86892.8|86842.8|86892.4|86842.4|86899.4|86849.4|86888.9|86838.9|543
1629935700000|2021-08-25 23:55:00|86892|86842|86888.1|86838.1|86895.3|86845.3|86886|86836|780
1629936000000|2021-08-26 00:00:00|86888.8|86838.8|86887.2|86837.2|86903.1|86853.1|86884.7|86834.7|627
1629936300000|2021-08-26 00:05:00|86887|86837|86894|86844|86906.5|86847.1|86881.5|86821.3|554
1629936600000|2021-08-26 00:10:00|86891.6|86841.6|86894.7|86844.7|86909.7|86845.1|86886.2|86828.5|492
1629936900000|2021-08-26 00:15:00|86894.4|86844.4|86905.6|86855.6|86913.4|86861.7|86888.1|86833.9|651
1629937200000|2021-08-26 00:20:00|86905.7|86855.7|86914.3|86864.3|86920|86870|86903.4|86853.4|702
1629937500000|2021-08-26 00:25:00|86914.4|86864.4|86926.9|86876.9|86946.1|86896.1|86913.4|86863.4|967
1629937800000|2021-08-26 00:30:00|86927.4|86877.4|86928.6|86878.6|86933.1|86883.1|86921.8|86871.8|1215
1629938100000|2021-08-26 00:35:00|86929.3|86879.3|86944.1|86894.1|86947.7|86897.7|86926.6|86876.6|675
1629938400000|2021-08-26 00:40:00|86943.4|86893.4|86942.7|86892.7|86947.4|86897.4|86936.8|86886.8|493
1629938700000|2021-08-26 00:45:00|86942.5|86892.5|86939.6|86889.6|86945|86895|86933.7|86883.7|480
1629939000000|2021-08-26 00:50:00|86939.1|86889.1|86946|86896|86948.2|86898.2|86925.8|86875.8|785
1629939300000|2021-08-26 00:55:00|86946.5|86896.5|86947|86897|86959.8|86905.1|86943.2|86880.5|701
1629939600000|2021-08-26 01:00:00|86947.6|86897.6|86954.9|86904.9|86968.6|86910.5|86945.5|86895.5|704
1629939900000|2021-08-26 01:05:00|86954.8|86904.8|86972.9|86922.9|86974.4|86924.4|86945.3|86886|623
1629940200000|2021-08-26 01:10:00|86972.8|86922.8|86964.8|86914.8|86972.8|86922.8|86956.4|86906.4|708
1629940500000|2021-08-26 01:15:00|86964.7|86914.7|86956.7|86906.7|86978.3|86922|86954.8|86902.6|688
1629940800000|2021-08-26 01:20:00|86956.2|86906.2|86962.9|86912.9|86970|86920|86953.7|86903.7|723
1629941100000|2021-08-26 01:25:00|86963.1|86913.1|86963.3|86913.3|86968.9|86918.9|86956.9|86906.9|659
1629941400000|2021-08-26 01:30:00|86962.8|86912.8|86951.6|86901.6|86964.4|86914.4|86950.7|86900.7|786
1629941700000|2021-08-26 01:35:00|86951.8|86901.8|86962.7|86912.7|86965|86915|86947.9|86897.9|615
1629942000000|2021-08-26 01:40:00|86962.8|86912.8|86968.1|86918.1|86968.5|86918.5|86959|86909|636
1629942300000|2021-08-26 01:45:00|86968.2|86918.2|86945.7|86895.7|86969.1|86919.1|86937.5|86887.5|570
1629942600000|2021-08-26 01:50:00|86945.6|86895.6|86939.2|86889.2|86952.3|86902.3|86930.4|86880.4|622
1629942900000|2021-08-26 01:55:00|86938.3|86888.3|86948|86898|86957.2|86907.2|86937.7|86887.7|670
1629943200000|2021-08-26 02:00:00|86947.3|86897.3|86955.2|86905.2|86964.3|86914.3|86942.8|86892.8|637
1629943500000|2021-08-26 02:05:00|86954.6|86904.6|86958.5|86908.5|86966.4|86916.4|86952|86902|590
1629943800000|2021-08-26 02:10:00|86958.4|86908.4|86958|86908|86963.1|86913.1|86952.5|86902.5|600
1629944100000|2021-08-26 02:15:00|86957.8|86907.8|86960.6|86910.6|86972.2|86922.2|86957.8|86907.8|813
1629944400000|2021-08-26 02:20:00|86963.3|86913.3|86963.8|86913.8|86973.1|86923.1|86960.2|86910.2|573
1629944700000|2021-08-26 02:25:00|86964.6|86914.6|86970.2|86920.2|86973.3|86923.3|86962.8|86912.8|497
1629945000000|2021-08-26 02:30:00|86970.3|86920.3|86954.6|86904.6|86972.5|86922.5|86952.2|86902.2|597
1629945300000|2021-08-26 02:35:00|86953.1|86903.1|86957|86907|86962.9|86912.9|86949.7|86899.7|522
1629945600000|2021-08-26 02:40:00|86957.2|86907.2|86955.8|86905.8|86966|86916|86951.5|86901.5|571
1629945900000|2021-08-26 02:45:00|86954.7|86904.7|86962.1|86912.1|86967|86917|86952.2|86902.2|510
1629946200000|2021-08-26 02:50:00|86961.1|86911.1|86956.9|86906.9|86966.6|86916.6|86955.2|86905.2|469
1629946500000|2021-08-26 02:55:00|86957.1|86907.1|86953.9|86903.9|86962.7|86912.7|86949.6|86899.6|593
1629946800000|2021-08-26 03:00:00|86954.6|86904.6|86953|86903|86963.2|86913.2|86948.8|86898.8|445
1629947100000|2021-08-26 03:05:00|86952.7|86902.7|86952.4|86902.4|86960.9|86910.9|86950.3|86900.3|452
1629947400000|2021-08-26 03:10:00|86953.1|86903.1|86966|86916|86967.7|86917.7|86949.1|86899.1|493
1629947700000|2021-08-26 03:15:00|86966.1|86916.1|86961.5|86911.5|86971.9|86921.9|86959.7|86909.7|536
1629948000000|2021-08-26 03:20:00|86961.3|86911.3|86966.2|86916.2|86970.4|86920.4|86959.2|86909.2|556
1629948300000|2021-08-26 03:25:00|86967.5|86917.5|86965.7|86915.7|86970.7|86920.7|86963|86913|749
1629948600000|2021-08-26 03:30:00|86964.6|86914.6|86975.8|86925.8|86980.2|86930.2|86962.7|86912.7|674
1629948900000|2021-08-26 03:35:00|86976.7|86926.7|86971.8|86921.8|86982.4|86932.4|86971.1|86921.1|594
1629949200000|2021-08-26 03:40:00|86972.2|86922.2|86975|86925|86985.1|86935.1|86966.9|86916.9|534
1629949500000|2021-08-26 03:45:00|86974.1|86924.1|86975.8|86925.8|86979.3|86929.3|86969.2|86919.2|446
1629949800000|2021-08-26 03:50:00|86975.3|86925.3|86977.4|86927.4|86981.9|86931.9|86973.6|86923.6|409
1629950100000|2021-08-26 03:55:00|86977.8|86927.8|86968.7|86918.7|86983.4|86933.4|86967.1|86917.1|453
1629950400000|2021-08-26 04:00:00|86969|86919|86969.4|86919.4|86974.1|86924.1|86960.3|86910.3|348
1629950700000|2021-08-26 04:05:00|86969.3|86919.3|86965.8|86915.8|86980|86930|86963.3|86913.3|402
1629951000000|2021-08-26 04:10:00|86965.5|86915.5|86961.5|86911.5|86969|86919|86959|86909|406
1629951300000|2021-08-26 04:15:00|86960.9|86910.9|86953.5|86903.5|86962.4|86912.4|86951.7|86901.7|430
1629951600000|2021-08-26 04:20:00|86953.1|86903.1|86954.8|86904.8|86960.1|86910.1|86949.5|86899.5|381
1629951900000|2021-08-26 04:25:00|86953.3|86903.3|86959.3|86909.3|86963.2|86913.2|86951.5|86901.5|370
1629952200000|2021-08-26 04:30:00|86957.9|86907.9|86947.2|86897.2|86961|86911|86944.3|86894.3|447
1629952500000|2021-08-26 04:35:00|86946.7|86896.7|86939|86889|86954.2|86904.2|86937.7|86887.7|482
1629952800000|2021-08-26 04:40:00|86938.5|86888.5|86943.5|86893.5|86946.2|86896.2|86937.2|86887.2|430
1629953100000|2021-08-26 04:45:00|86943.3|86893.3|86943.8|86893.8|86950.3|86900.3|86933.2|86883.2|552
1629953400000|2021-08-26 04:50:00|86943.3|86893.3|86961.8|86911.8|86964.5|86914.5|86940.9|86890.9|508
1629953700000|2021-08-26 04:55:00|86961.6|86911.6|86971.9|86921.9|86977|86927|86959|86909|840
1629954000000|2021-08-26 05:00:00|86972|86922|86978.8|86928.8|86978.9|86928.9|86969.6|86919.6|793
1629954300000|2021-08-26 05:05:00|86978.1|86928.1|86998.2|86948.2|87009.7|86959.7|86975.8|86925.8|698
1629954600000|2021-08-26 05:10:00|86999.5|86949.5|86994.9|86944.9|87007|86957|86975.6|86925.6|629
1629954900000|2021-08-26 05:15:00|86995.2|86945.2|86976.9|86926.9|86996.6|86946.6|86975.1|86925.1|799
1629955200000|2021-08-26 05:20:00|86976.8|86926.8|86969.7|86919.7|86976.8|86926.8|86957.7|86907.7|928
1629955500000|2021-08-26 05:25:00|86971.4|86921.4|86965.4|86915.4|86974.9|86924.9|86964.2|86914.2|707
1629955800000|2021-08-26 05:30:00|86965.5|86915.5|86957.3|86907.3|86971.2|86921.2|86949.4|86899.4|930
1629956100000|2021-08-26 05:35:00|86957.6|86907.6|86958|86908|86969.1|86919.1|86951.8|86901.8|954
1629956400000|2021-08-26 05:40:00|86958.9|86908.9|86967.3|86917.3|86968.2|86918.2|86945.9|86895.9|947
1629956700000|2021-08-26 05:45:00|86967.1|86917.1|86957.7|86907.7|86968|86918|86954|86904|932
1629957000000|2021-08-26 05:50:00|86957.9|86907.9|86955.3|86905.3|86962.3|86912.3|86944.6|86894.6|807
1629957300000|2021-08-26 05:55:00|86956|86906|86975.6|86925.6|86978.8|86928.8|86941.8|86891.8|1122
1629957600000|2021-08-26 06:00:00|86976.4|86926.4|86974.4|86924.4|86984.8|86934.8|86963.9|86913.9|1524
1629957900000|2021-08-26 06:05:00|86974.3|86924.3|86985.7|86935.7|86991.2|86941.2|86964.8|86914.8|1338
1629958200000|2021-08-26 06:10:00|86986.9|86936.9|86987.1|86937.1|86999.4|86949.4|86969.7|86919.7|1489
1629958500000|2021-08-26 06:15:00|86986.5|86936.5|86985.9|86935.9|86999.3|86949.3|86973.3|86923.3|1587
1629958800000|2021-08-26 06:20:00|86986.4|86936.4|87000.8|86950.8|87003|86953|86982.4|86932.4|1279
1629959100000|2021-08-26 06:25:00|87000.9|86950.9|87014.4|86964.4|87024.4|86974.4|86997.8|86947.8|1165
1629959400000|2021-08-26 06:30:00|87014.3|86964.3|87010.4|86960.4|87020.3|86978.8|86999.5|86956.8|1088
1629959700000|2021-08-26 06:35:00|87010.1|86960.1|87010.2|86960.2|87023.8|86979.6|86998.1|86948.1|1171
1629960000000|2021-08-26 06:40:00|87009.9|86959.9|87028.3|86978.3|87033.5|86985.5|87008.7|86959.6|957
1629960300000|2021-08-26 06:45:00|87028.2|86978.2|87024.4|86974.4|87031.8|86985|87005.4|86968.3|998
1629960600000|2021-08-26 06:50:00|87024.6|86974.6|87045.1|86995.1|87055.1|87005.1|87016.4|86966.4|1064
1629960900000|2021-08-26 06:55:00|87045.2|86995.2|87038.4|87013.4|87065|87026|87035.3|86993.2|1127
1629961200000|2021-08-26 07:00:00|87039|87014|86986.1|86961.1|87058.2|87020.5|86969|86922.7|1486
1629961500000|2021-08-26 07:05:00|86986.6|86961.6|86999.8|86949.8|87010.8|86975.9|86973|86933.4|1506
1629961800000|2021-08-26 07:10:00|87000.5|86950.5|86973|86948|87040|86999|86970.5|86937.7|1429
1629962100000|2021-08-26 07:15:00|86973.2|86948.2|87004.4|86979.4|87018|86980.3|86942.4|86907.9|1300
1629962400000|2021-08-26 07:20:00|87004.3|86979.3|87052.9|87027.9|87084.6|87044.4|86999.9|86963|1372
1629962700000|2021-08-26 07:25:00|87052.5|87027.5|86990.4|86940.4|87055|87027.5|86986.1|86936.7|1336
1629963000000|2021-08-26 07:30:00|86995.3|86945.3|86935|86885|86996.3|86946.3|86892.3|86842.3|1572
1629963300000|2021-08-26 07:35:00|86934.4|86884.4|86887.5|86837.5|86937.4|86887.4|86856.6|86817.7|1495
1629963600000|2021-08-26 07:40:00|86886.5|86836.5|86914.9|86889.9|86933.8|86896.8|86869.4|86831.3|1228
1629963900000|2021-08-26 07:45:00|86914.8|86889.8|86937.1|86912.1|86948.6|86923.6|86911.8|86874|1200
1629964200000|2021-08-26 07:50:00|86937.4|86912.4|86951.9|86926.9|86973.6|86937.7|86936.4|86905.6|1163
1629964500000|2021-08-26 07:55:00|86951.8|86926.8|86920.8|86870.8|86956.6|86926.8|86900.4|86863.5|1218
1629964800000|2021-08-26 08:00:00|86920.2|86870.2|86948|86898|86956.8|86919.8|86918.2|86868.2|1205
1629965100000|2021-08-26 08:05:00|86949.7|86899.7|86966.3|86941.3|86974.6|86942.5|86928.1|86889.5|1293
1629965400000|2021-08-26 08:10:00|86966.4|86941.4|86952.7|86927.7|86978.3|86943.1|86936.6|86899.2|1054
1629965700000|2021-08-26 08:15:00|86952.8|86927.8|86979|86954|86996.2|86959.6|86941.6|86906|1070
1629966000000|2021-08-26 08:20:00|86978.9|86953.9|87038.8|87013.8|87053.4|87016.7|86969.6|86932.7|1256
1629966300000|2021-08-26 08:25:00|87038.9|87013.9|87065.4|87040.4|87078.4|87043.8|87035.9|86998.5|1199
1629966600000|2021-08-26 08:30:00|87065.5|87040.5|87085.4|87035.4|87088.6|87047.5|87049.1|87019.7|1150
1629966900000|2021-08-26 08:35:00|87085.2|87035.2|87048.1|87023.1|87098.3|87059.7|87047.9|87010.8|1258
1629967200000|2021-08-26 08:40:00|87048|87023|87047.4|86997.4|87068.4|87032.3|87026.5|86989.8|1094
1629967500000|2021-08-26 08:45:00|87047.5|86997.5|87067.8|87042.8|87083.4|87046.3|87023.2|86983.2|1077
1629967800000|2021-08-26 08:50:00|87067.6|87042.6|87071.3|87046.3|87085.6|87055.2|87062.8|87026.4|1068
1629968100000|2021-08-26 08:55:00|87071|87046|87079.4|87054.4|87098.4|87065.5|87067.9|87029.8|1030
1629968400000|2021-08-26 09:00:00|87079.5|87054.5|87063.1|87013.1|87083.6|87055.1|87039.2|87002.5|1206
1629968700000|2021-08-26 09:05:00|87062.5|87012.5|87062.1|87037.1|87086.4|87048.2|87052.9|87012.2|1276
1629969000000|2021-08-26 09:10:00|87062|87037|87105.4|87055.4|87106.1|87067.7|87056.3|87019.7|1178
1629969300000|2021-08-26 09:15:00|87105.6|87055.6|87094.3|87069.3|87115.6|87081.3|87081|87044.5|1166
1629969600000|2021-08-26 09:20:00|87094.6|87069.6|87098.4|87073.4|87110.7|87078.7|87092.2|87057.3|808
1629969900000|2021-08-26 09:25:00|87098.5|87073.5|87077.8|87052.8|87098.8|87073.8|87073.3|87036.7|907
1629970200000|2021-08-26 09:30:00|87077.6|87052.6|87061.3|87036.3|87090.2|87053.2|87053.5|87021.8|1048
1629970500000|2021-08-26 09:35:00|87061.4|87036.4|87059.8|87034.8|87065.9|87040.9|87053.4|87028.4|925
1629970800000|2021-08-26 09:40:00|87059.6|87034.6|87053.3|87028.3|87067.8|87042.8|87050.6|87025.6|864
1629971100000|2021-08-26 09:45:00|87053.5|87028.5|87037.4|87012.4|87064|87029.6|87034.1|87004.2|888
1629971400000|2021-08-26 09:50:00|87036.9|87011.9|87037.3|87012.3|87047.9|87022.9|87035.7|87010.7|746
1629971700000|2021-08-26 09:55:00|87036.1|87011.1|87027.5|87002.5|87047.9|87012.3|87026.3|86988.5|811
1629972000000|2021-08-26 10:00:00|87027.3|87002.3|86999.5|86974.5|87037.8|87003.4|86998.7|86961.7|1020
1629972300000|2021-08-26 10:05:00|86999.3|86974.3|87005.1|86955.1|87028.9|86992.1|86993.2|86954.8|942
1629972600000|2021-08-26 10:10:00|87005|86955|86980.1|86930.1|87009|86971.7|86961.6|86928.5|944
1629972900000|2021-08-26 10:15:00|86980.2|86930.2|87015.5|86990.5|87027.2|87002.2|86966.1|86930.2|959
1629973200000|2021-08-26 10:20:00|87015.4|86990.4|87018.5|86993.5|87029.8|87000.6|87009.8|86972.8|720
1629973500000|2021-08-26 10:25:00|87018.3|86993.3|87007.3|86982.3|87026.8|87001.8|87002.1|86962.6|670
1629973800000|2021-08-26 10:30:00|87007.4|86982.4|87015.3|86990.3|87020.6|86995.6|87001.8|86976.8|789
1629974100000|2021-08-26 10:35:00|87015.8|86990.8|86986.7|86961.7|87017.2|86992.2|86985.5|86960.5|784
1629974400000|2021-08-26 10:40:00|86986.8|86961.8|87014.3|86989.3|87018.3|86993.3|86981.4|86956.4|684
1629974700000|2021-08-26 10:45:00|87014.2|86989.2|87015.2|86990.2|87029|86995.8|87008.5|86977.8|689
1629975000000|2021-08-26 10:50:00|87015.4|86990.4|87008.7|86983.7|87016.3|86991.3|87001.2|86976.2|745
1629975300000|2021-08-26 10:55:00|87008.8|86983.8|86994.4|86969.4|87010.8|86985.8|86981.1|86947.2|1049
1629975600000|2021-08-26 11:00:00|86994.6|86969.6|87017.8|86967.8|87020.8|86980.5|86985.1|86950.2|1017
1629975900000|2021-08-26 11:05:00|87017.7|86967.7|87014.2|86989.2|87021.2|86992.1|87001|86964|860
1629976200000|2021-08-26 11:10:00|87014.7|86989.7|87020.2|86995.2|87023.3|86998.3|87003.1|86978.1|777
1629976500000|2021-08-26 11:15:00|87020.4|86995.4|86992.8|86967.8|87025.5|86995.8|86985.9|86950.9|930
1629976800000|2021-08-26 11:20:00|86993.1|86968.1|86983|86958|86993.2|86968.2|86977.5|86952.5|958
1629977100000|2021-08-26 11:25:00|86983.7|86958.7|86985.3|86960.3|86993.1|86968.1|86982.1|86957.1|965
1629977400000|2021-08-26 11:30:00|86984.9|86959.9|87006.9|86981.9|87029.7|86991|86984|86959|1289
1629977700000|2021-08-26 11:35:00|87007.1|86982.1|87012.6|86987.6|87025|87000|86993.2|86962.5|1293
1629978000000|2021-08-26 11:40:00|87012.5|86987.5|86985.7|86960.7|87016|86991|86985.2|86951|1072
1629978300000|2021-08-26 11:45:00|86985.5|86960.5|86960|86935|86988.6|86960.5|86956|86925.2|1135
1629978600000|2021-08-26 11:50:00|86960.8|86935.8|86952.3|86927.3|86962.8|86937.6|86940.7|86901.1|915
1629978900000|2021-08-26 11:55:00|86951.2|86926.2|86970.2|86945.2|87012.4|86979.5|86949.1|86924.1|1360
1629979200000|2021-08-26 12:00:00|86969.7|86944.7|86999.4|86949.4|87007.6|86973.1|86969.7|86930.5|1274
1629979500000|2021-08-26 12:05:00|86999.5|86949.5|87015.9|86965.9|87025.9|86988.2|86996.7|86949.1|912
1629979800000|2021-08-26 12:10:00|87015.6|86965.6|87064.6|87014.6|87067.3|87027.3|87001.9|86964.2|1167
1629980100000|2021-08-26 12:15:00|87062.4|87012.4|87031.8|86981.8|87073.8|87023.8|87030.8|86980.8|1085
1629980400000|2021-08-26 12:20:00|87031.5|86981.5|87016.4|86966.4|87037.2|86987.2|87003|86955.9|1043
1629980700000|2021-08-26 12:25:00|87015.8|86965.8|87006|86956|87025|86989.4|86986.7|86950.8|938
1629981000000|2021-08-26 12:30:00|87006.5|86956.5|86973.8|86948.8|87007.7|86957.7|86930.1|86890.6|1545
1629981300000|2021-08-26 12:35:00|86975.4|86950.4|87106.3|87056.3|87130.7|87081.8|86974.2|86940.8|1852
1629981600000|2021-08-26 12:40:00|87107.1|87057.1|87136.7|87086.7|87158.8|87108.8|87089.9|87039.9|1703
1629981900000|2021-08-26 12:45:00|87136.2|87086.2|87119|87069|87167.7|87129.4|87110.1|87063.1|1574
1629982200000|2021-08-26 12:50:00|87118.7|87068.7|87160.9|87110.9|87196.8|87146.8|87107.5|87066.2|1466
1629982500000|2021-08-26 12:55:00|87161.3|87111.3|87164.3|87114.3|87176.2|87126.2|87134.7|87089.3|1561
1629982800000|2021-08-26 13:00:00|87165.6|87115.6|87146.9|87096.9|87175.7|87125.7|87102.2|87065.8|1652
1629983100000|2021-08-26 13:05:00|87132.3|87107.3|87198.8|87148.8|87218.6|87180.8|87130.5|87092.6|1604
1629983400000|2021-08-26 13:10:00|87200.7|87150.7|87183.1|87133.1|87232.2|87190.3|87169.9|87129.1|1295
1629983700000|2021-08-26 13:15:00|87181.9|87131.9|87162.1|87137.1|87200.6|87164.1|87127.7|87087.6|1539
1629984000000|2021-08-26 13:20:00|87163.3|87138.3|87180.3|87130.3|87192.9|87153.9|87148.9|87112.4|1386
1629984300000|2021-08-26 13:25:00|87181.8|87131.8|87147.2|87097.2|87189|87146.3|87143.5|87093.6|1385
1629984600000|2021-08-26 13:30:00|87147.1|87097.1|87147|87097|87162.8|87114.9|87129|87079|1556
1629984900000|2021-08-26 13:35:00|87145.7|87095.7|87176.5|87126.5|87194.9|87155.5|87140.1|87090.1|1544
1629985200000|2021-08-26 13:40:00|87176.2|87126.2|87121.7|87096.7|87196.7|87158.3|87116.5|87077.4|1492
1629985500000|2021-08-26 13:45:00|87122|87097|87153.2|87103.2|87153.6|87113.8|87109.8|87064|1434
1629985800000|2021-08-26 13:50:00|87153.5|87103.5|87149.4|87099.4|87160.4|87121.7|87118.8|87080.4|1322
1629986100000|2021-08-26 13:55:00|87149.1|87099.1|87176.7|87126.7|87179.3|87129.3|87128.2|87093.3|1547
1629986400000|2021-08-26 14:00:00|87179.4|87129.4|87196.1|87146.1|87205.8|87170|87168.6|87123.4|1274
1629986700000|2021-08-26 14:05:00|87196.4|87146.4|87148.2|87098.2|87201.1|87164|87128|87087.7|1423
1629987000000|2021-08-26 14:10:00|87147.5|87097.5|87070.7|87020.7|87151.4|87101.4|87055.8|87005.8|1515
1629987300000|2021-08-26 14:15:00|87070|87020|87076.2|87051.2|87097.2|87051.5|87062.6|87012.6|1482
1629987600000|2021-08-26 14:20:00|87076.5|87051.5|87086.5|87036.5|87099.4|87062|87066.6|87024.4|1207
1629987900000|2021-08-26 14:25:00|87086.3|87036.3|87155.7|87105.7|87159.9|87109.9|87083|87033|1695
1629988200000|2021-08-26 14:30:00|87154.9|87104.9|87199.6|87149.6|87208.9|87158.9|87127.5|87080.2|1470
1629988500000|2021-08-26 14:35:00|87199.3|87149.3|87242.9|87192.9|87244.3|87199.4|87174|87130.9|1542
1629988800000|2021-08-26 14:40:00|87243.4|87193.4|87263.2|87213.2|87281.4|87242.9|87207.1|87169.5|1642
1629989100000|2021-08-26 14:45:00|87264.2|87214.2|87305.3|87255.3|87329.5|87280.1|87244.6|87207.9|1528
1629989400000|2021-08-26 14:50:00|87304.2|87254.2|87266.9|87216.9|87306.5|87256.5|87243.1|87193.1|1603
1629989700000|2021-08-26 14:55:00|87267|87217|87225.6|87175.6|87282.5|87232.5|87200.5|87150.5|1700
1629990000000|2021-08-26 15:00:00|87225.9|87175.9|87226.7|87176.7|87241|87200.6|87195|87156.1|1498
1629990300000|2021-08-26 15:05:00|87226.3|87176.3|87144.9|87094.9|87228|87184.1|87130.3|87085.3|1403
1629990600000|2021-08-26 15:10:00|87143.9|87093.9|87156.3|87106.3|87156.3|87117.1|87105.2|87076.2|1516
1629990900000|2021-08-26 15:15:00|87156.5|87106.5|87114.8|87089.8|87157.8|87124.4|87110.5|87083.6|1368
1629991200000|2021-08-26 15:20:00|87114.6|87089.6|87120|87095|87144|87109.6|87103.3|87073.4|1228
1629991500000|2021-08-26 15:25:00|87119.8|87094.8|87106.4|87081.4|87136.8|87099.3|87090.4|87052.8|1222
1629991800000|2021-08-26 15:30:00|87106|87081|87125.7|87100.7|87132.7|87103.5|87096.9|87059.5|1207
1629992100000|2021-08-26 15:35:00|87125.2|87100.2|87117.3|87067.3|87132.3|87100.8|87105.5|87063.4|1106
1629992400000|2021-08-26 15:40:00|87117.4|87067.4|87198|87148|87198.5|87148.5|87094.7|87053.5|1681
1629992700000|2021-08-26 15:45:00|87198.4|87148.4|87194.7|87144.7|87213.8|87163.8|87175.7|87125.7|1346
1629993000000|2021-08-26 15:50:00|87194.1|87144.1|87195.8|87145.8|87222.1|87172.1|87176.7|87133.2|1078
1629993300000|2021-08-26 15:55:00|87194.5|87144.5|87162.6|87112.6|87195.4|87145.4|87161.4|87111.4|1017
1629993600000|2021-08-26 16:00:00|87162.8|87112.8|87150.7|87100.7|87180.4|87130.4|87145.1|87100.4|1024
1629993900000|2021-08-26 16:05:00|87150.8|87100.8|87100.5|87075.5|87158.6|87108.6|87089.6|87047.9|1098
1629994200000|2021-08-26 16:10:00|87100.3|87075.3|87121.8|87071.8|87126.6|87088.3|87091.9|87058.1|943
1629994500000|2021-08-26 16:15:00|87122.2|87072.2|87180.1|87130.1|87181.3|87135.6|87106.2|87068.9|1291
1629994800000|2021-08-26 16:20:00|87180.2|87130.2|87145.8|87095.8|87185|87135|87138.4|87088.4|1117
1629995100000|2021-08-26 16:25:00|87145.6|87095.6|87129.9|87079.9|87145.6|87095.6|87115.8|87077.4|980
1629995400000|2021-08-26 16:30:00|87129.1|87079.1|87107|87057|87133.8|87094.3|87102.1|87056.8|1019
1629995700000|2021-08-26 16:35:00|87106.7|87056.7|87089|87039|87107.8|87068.4|87079.9|87038.2|943
1629996000000|2021-08-26 16:40:00|87089.3|87039.3|87075.4|87025.4|87090|87040|87072.1|87022.1|835
1629996300000|2021-08-26 16:45:00|87075|87025|87092.4|87042.4|87094.8|87044.8|87056.4|87019.4|921
1629996600000|2021-08-26 16:50:00|87092.8|87042.8|87083|87033|87103.4|87053.4|87078.4|87028.4|952
1629996900000|2021-08-26 16:55:00|87083.3|87033.3|87133.1|87083.1|87133.4|87083.4|87082|87032|1291
1629997200000|2021-08-26 17:00:00|87131.9|87081.9|87140.8|87090.8|87155.1|87105.1|87126.1|87076.1|1457
1629997500000|2021-08-26 17:05:00|87141.1|87091.1|87110.4|87060.4|87142|87092|87107.6|87057.6|868
1629997800000|2021-08-26 17:10:00|87110.2|87060.2|87108.6|87058.6|87113.9|87063.9|87101.4|87051.4|848
1629998100000|2021-08-26 17:15:00|87108.3|87058.3|87118.3|87068.3|87118.4|87068.4|87103.9|87053.9|763
1629998400000|2021-08-26 17:20:00|87118.2|87068.2|87124|87074|87132.1|87082.1|87116.4|87066.4|858
1629998700000|2021-08-26 17:25:00|87124.1|87074.1|87109.4|87059.4|87135.5|87090.5|87103.2|87053.8|1122
1629999000000|2021-08-26 17:30:00|87110|87060|87093.6|87043.6|87115|87065|87083.6|87033.6|990
1629999300000|2021-08-26 17:35:00|87094|87044|87108.6|87058.6|87111.8|87066.3|87086.8|87036.8|760
1629999600000|2021-08-26 17:40:00|87108.5|87058.5|87101.8|87051.8|87109.9|87060.7|87085.7|87047.1|855
1629999900000|2021-08-26 17:45:00|87101.6|87051.6|87087.3|87037.3|87104.1|87065.7|87082|87032|922
1630000200000|2021-08-26 17:50:00|87087.8|87037.8|87089.4|87039.4|87094.7|87055.6|87079|87031.4|737
1630000500000|2021-08-26 17:55:00|87089.5|87039.5|87100.6|87050.6|87103.8|87061.1|87084.4|87039.1|791
1630000800000|2021-08-26 18:00:00|87100.7|87050.7|87109.8|87059.8|87111.3|87061.3|87091.3|87041.3|963
1630001100000|2021-08-26 18:05:00|87109.7|87059.7|87106.7|87056.7|87112|87062|87095.1|87045.1|856
1630001400000|2021-08-26 18:10:00|87106.9|87056.9|87128.2|87078.2|87140|87091.4|87093.4|87051.4|981
1630001700000|2021-08-26 18:15:00|87128.6|87078.6|87106.1|87056.1|87128.6|87078.6|87098|87048|839
1630002000000|2021-08-26 18:20:00|87106.2|87056.2|87102.9|87052.9|87106.2|87056.2|87096.2|87046.2|774
1630002300000|2021-08-26 18:25:00|87102.6|87052.6|87107.1|87057.1|87109.9|87064.8|87088.4|87044.4|790
1630002600000|2021-08-26 18:30:00|87107|87057|87117.5|87067.5|87119.5|87069.5|87101.2|87051.2|917
1630002900000|2021-08-26 18:35:00|87117.9|87067.9|87102.8|87052.8|87118.9|87068.9|87101.8|87051.8|991
1630003200000|2021-08-26 18:40:00|87103|87053|87089.6|87039.6|87103.2|87053.2|87086.2|87036.2|672
1630003500000|2021-08-26 18:45:00|87089.7|87039.7|87095.5|87045.5|87101.4|87051.4|87073|87023|888
1630003800000|2021-08-26 18:50:00|87095.1|87045.1|87092.9|87042.9|87098.6|87048.6|87085.5|87035.5|968
1630004100000|2021-08-26 18:55:00|87093.2|87043.2|87126.1|87076.1|87128.8|87078.8|87089.4|87039.4|819
1630004400000|2021-08-26 19:00:00|87126.3|87076.3|87119.1|87069.1|87126.5|87076.5|87112|87062|866
1630004700000|2021-08-26 19:05:00|87118|87068|87129.1|87079.1|87131.8|87081.8|87115|87065|837
1630005000000|2021-08-26 19:10:00|87129|87079|87128|87078|87136.3|87086.3|87127.6|87077.6|731
1630005300000|2021-08-26 19:15:00|87127.5|87077.5|87133.8|87083.8|87143.7|87093.7|87126.7|87076.7|930
1630005600000|2021-08-26 19:20:00|87134.9|87084.9|87149.7|87099.7|87154.4|87104.4|87134.9|87084.9|911
1630005900000|2021-08-26 19:25:00|87149.6|87099.6|87163.7|87113.7|87165.1|87115.1|87149|87099|819
1630006200000|2021-08-26 19:30:00|87163.8|87113.8|87160.5|87110.5|87167.6|87125.6|87148.5|87107.4|723
1630006500000|2021-08-26 19:35:00|87160.6|87110.6|87136.9|87086.9|87160.6|87110.6|87126.3|87076.3|1037
1630006800000|2021-08-26 19:40:00|87136.8|87086.8|87145.2|87095.2|87149.6|87099.6|87134.7|87084.7|782
1630007100000|2021-08-26 19:45:00|87145.1|87095.1|87144.8|87094.8|87155.2|87105.2|87137.2|87087.2|877
1630007400000|2021-08-26 19:50:00|87144.2|87094.2|87147.9|87097.9|87148.8|87098.8|87139.3|87089.3|819
1630007700000|2021-08-26 19:55:00|87148.5|87098.5|87094|87044|87198.8|87148.8|87093.8|87043.8|1510
1630008000000|2021-08-26 20:00:00|87094.6|87044.6|87067.2|87017.2|87106.9|87056.9|87066.3|87016.3|1096
1630008300000|2021-08-26 20:05:00|87066.9|87016.9|87074.6|87024.6|87075.5|87025.5|87066.9|87016.9|451
1630008600000|2021-08-26 20:10:00|87074.4|87024.4|87072.6|87022.6|87075.7|87025.7|87069.4|87019.4|648
1630008900000|2021-08-26 20:15:00|87072.4|87022.4|87088.3|87038.3|87089.2|87039.2|87068.5|87018.5|624
1630009200000|2021-08-26 20:20:00|87088.2|87038.2|87099|87049|87106.2|87056.2|87087.4|87037.4|539
1630009500000|2021-08-26 20:25:00|87098.3|87048.3|87104.4|87054.4|87106.4|87056.4|87092.4|87042.4|537
1630009800000|2021-08-26 20:30:00|87104.1|87054.1|87103.7|87053.7|87109|87059|87099.5|87049.5|655
1630010100000|2021-08-26 20:35:00|87103.8|87053.8|87103|87053|87111.5|87061.5|87100.9|87050.9|683
1630010400000|2021-08-26 20:40:00|87102.7|87052.7|87104.9|87054.9|87113.9|87063.9|87101.6|87051.6|255
1630010700000|2021-08-26 20:45:00|87109.4|87059.4|87106.2|87056.2|87111|87061|87098.7|87048.7|307
1630011000000|2021-08-26 20:50:00|87106.1|87056.1|87107.5|87057.5|87111.9|87061.9|87102.7|87052.7|662
1630011300000|2021-08-26 20:55:00|87106.3|87056.3|87126.8|87022.8|87135.3|87060.8|87086.9|87000.8|680
1630011600000|2021-08-26 21:00:00|87143.4|87039.4|87260.7|87156.7|87260.7|87156.7|87098.7|86994.7|37
1630011900000|2021-08-26 21:05:00|87245.4|87141.4|87190.1|87086.1|87282.4|87178.4|87134.7|87030.7|112
1630012200000|2021-08-26 21:10:00|87187.4|87083.4|87188.5|87084.5|87265.1|87161.1|87089.8|86985.8|375
1630012500000|2021-08-26 21:15:00|87177|87073|87159.2|87055.2|87191.8|87087.8|87159.2|87055.2|215
1630012800000|2021-08-26 21:20:00|87171.2|87067.2|87186|87082|87190.1|87086.1|87153.5|87049.5|181
1630013100000|2021-08-26 21:25:00|87184.6|87080.6|87163.7|87059.7|87201.2|87097.2|87157.7|87053.7|114
1630013400000|2021-08-26 21:30:00|87163.8|87059.8|87166.4|87062.4|87223.2|87119.2|87161.3|87057.3|255
1630013700000|2021-08-26 21:35:00|87162.2|87058.2|87171.6|87067.6|87197.8|87093.8|87162|87058|217
1630014000000|2021-08-26 21:40:00|87175|87071|87181.8|87077.8|87219.9|87115.9|87162|87058|201
1630014300000|2021-08-26 21:45:00|87196.1|87092.1|87138|87034|87217.3|87113.3|87127.4|87023.4|347
1630014600000|2021-08-26 21:50:00|87133.2|87029.2|87133.5|87029.5|87158.6|87054.6|87115.4|87011.4|666
1630014900000|2021-08-26 21:55:00|87133.6|87029.6|87139|87035|87152.9|87048.9|87119.2|87015.2|490
1630015200000|2021-08-26 22:00:00|87135.1|87031.1|87134.8|87030.8|87145.9|87041.9|87122.7|87018.7|824
1630015500000|2021-08-26 22:05:00|87135|87031|87127.3|87023.3|87138.9|87034.9|87120.3|87016.3|596
1630015800000|2021-08-26 22:10:00|87130.9|87026.9|87131.8|87027.8|87136.5|87032.5|87113.2|87009.2|476
1630016100000|2021-08-26 22:15:00|87131.2|87027.2|87123.9|87019.9|87140.9|87036.9|87121.7|87017.7|1389
1630016400000|2021-08-26 22:20:00|87122|87018|87095.7|86991.7|87149.4|87045.4|87081.6|86979.1|451
1630016700000|2021-08-26 22:25:00|87097.5|86993.5|87070.9|86991.8|87108.8|87004.8|87047.3|86977.3|2373
1630017000000|2021-08-26 22:30:00|87068.4|86991.6|87046.7|86996.7|87091.5|87012.6|87041|86981.5|1604
1630017300000|2021-08-26 22:35:00|87053.8|87003.8|87042.7|86992.7|87069.1|87012.1|87038.4|86988.4|1178
1630017600000|2021-08-26 22:40:00|87043.1|86993.1|87045.7|86995.7|87080.2|87002.3|87036|86976|469
1630017900000|2021-08-26 22:45:00|87045.8|86995.8|87041.4|86991.4|87077.2|87001.8|87033.8|86974.1|495
1630018200000|2021-08-26 22:50:00|87041.5|86991.5|87042.5|86992.5|87076|87000.4|87034.4|86984.4|458
1630018500000|2021-08-26 22:55:00|87042.6|86992.6|87033.3|86983.3|87077.5|86999.5|87030.8|86980.8|354
1630018800000|2021-08-26 23:00:00|87036.6|86986.6|87032.3|86982.3|87036.6|86986.6|87028.6|86978.6|353
1630019100000|2021-08-26 23:05:00|87031.5|86981.5|87027.5|86977.5|87034.5|86984.5|87025.5|86975.5|252
1630019400000|2021-08-26 23:10:00|87027.4|86977.4|87033.6|86983.6|87035.9|86985.9|87025.3|86975.3|197
1630019700000|2021-08-26 23:15:00|87033.3|86983.3|87037.5|86987.5|87037.5|86987.5|87029.4|86979.4|211
1630020000000|2021-08-26 23:20:00|87035.5|86985.5|87031.2|86981.2|87035.8|86985.8|87030.6|86980.6|193
1630020300000|2021-08-26 23:25:00|87033.9|86983.9|87035|86985|87037.1|86987.1|87030|86980|243
1630020600000|2021-08-26 23:30:00|87035.4|86985.4|87036.4|86986.4|87038.6|86988.6|87031|86981|295
1630020900000|2021-08-26 23:35:00|87034.6|86984.6|87033.6|86983.6|87037.7|86987.7|87032.8|86982.8|352
1630021200000|2021-08-26 23:40:00|87035.9|86985.9|87041.1|86991.1|87042.9|86992.9|87031.7|86981.7|522
1630021500000|2021-08-26 23:45:00|87040.2|86990.2|87029.4|86979.4|87040.2|86990.2|87028.6|86978.6|863
1630021800000|2021-08-26 23:50:00|87030.2|86980.2|87049.8|86999.8|87057.2|87007.2|87028.9|86978.9|1275
1630022100000|2021-08-26 23:55:00|87048.1|86998.1|87089.9|87039.9|87092.1|87042.1|87048.1|86998.1|509
1630022400000|2021-08-27 00:00:00|87088.8|87038.8|87144.3|87094.3|87161.7|87111.7|87081.4|87031.4|893
1630022700000|2021-08-27 00:05:00|87147|87097|87147.8|87097.8|87154.5|87104.5|87142.1|87092.1|598
1630023000000|2021-08-27 00:10:00|87148.2|87098.2|87119.5|87048.5|87156.2|87106.2|87094.9|87036.5|809
1630023300000|2021-08-27 00:15:00|87122.2|87045.3|87146.2|87073.7|87179.5|87112.2|87095.6|87033.9|1928
1630023600000|2021-08-27 00:20:00|87135.2|87085.2|87116|87066|87149|87086.9|87110.9|87058.5|849
1630023900000|2021-08-27 00:25:00|87115.3|87065.3|87123.5|87073.5|87134.2|87081.2|87113.2|87059.4|719
1630024200000|2021-08-27 00:30:00|87123.4|87073.4|87194|87144|87201.1|87151.1|87123.2|87073.2|862
1630024500000|2021-08-27 00:35:00|87193.7|87143.7|87225.7|87175.7|87225.8|87175.8|87193.3|87143.3|748
1630024800000|2021-08-27 00:40:00|87226.6|87176.6|87230.5|87155.7|87234.5|87179|87213.1|87148.4|629
1630025100000|2021-08-27 00:45:00|87220.1|87170.1|87226.9|87150.6|87234.3|87175.9|87213.8|87147.6|567
1630025400000|2021-08-27 00:50:00|87224.9|87150.1|87227.7|87151|87228.7|87163.5|87203.7|87129.7|776
1630025700000|2021-08-27 00:55:00|87225.2|87149.3|87176.3|87126.3|87227.1|87164.3|87127.8|87077.8|1195
1630026000000|2021-08-27 01:00:00|87175.5|87125.5|87213.1|87163.1|87219.3|87165.6|87140.4|87082.5|1358
1630026300000|2021-08-27 01:05:00|87211.4|87161.4|87210|87160|87221.6|87166.6|87202.9|87142.3|553
1630026600000|2021-08-27 01:10:00|87209.6|87159.6|87195.7|87145.7|87222.2|87164.4|87191.7|87131.8|590
1630026900000|2021-08-27 01:15:00|87195.8|87145.8|87188.4|87138.4|87206.3|87149.6|87184.7|87119.5|676
1630027200000|2021-08-27 01:20:00|87189.1|87139.1|87164.6|87114.6|87204.8|87145.4|87155.4|87105.4|744
1630027500000|2021-08-27 01:25:00|87166.5|87116.5|87191.9|87112.7|87195.3|87140.9|87152.2|87102.2|588
1630027800000|2021-08-27 01:30:00|87192.1|87112.6|87179.3|87129.3|87200.3|87139.8|87177.2|87112.6|741
1630028100000|2021-08-27 01:35:00|87188.6|87118.5|87163.6|87113.6|87189.8|87129.8|87163.6|87101.9|726
1630028400000|2021-08-27 01:40:00|87164.1|87114.1|87182.4|87110.7|87186.7|87126.4|87161.1|87100.9|658
1630028700000|2021-08-27 01:45:00|87182.9|87110.1|87155.7|87105.7|87183.6|87123.1|87154.9|87099.2|725
1630029000000|2021-08-27 01:50:00|87155.6|87105.6|87161.2|87111.2|87168.3|87113.2|87149.8|87097.3|669
1630029300000|2021-08-27 01:55:00|87160.6|87110.6|87161.4|87111.4|87180|87120.8|87157.1|87098.1|630
1630029600000|2021-08-27 02:00:00|87161.6|87111.6|87103.4|87053.4|87172.7|87114.5|87100|87048.2|735
1630029900000|2021-08-27 02:05:00|87103.3|87053.3|87112.8|87062.8|87112.8|87062.8|87093.9|87043.9|680
1630030200000|2021-08-27 02:10:00|87112|87062|87085.3|87035.3|87115.7|87065.7|87078.5|87019.3|856
1630030500000|2021-08-27 02:15:00|87085.4|87035.4|87083.6|87033.6|87104.9|87048.1|87072.2|87022.2|902
1630030800000|2021-08-27 02:20:00|87082.7|87032.7|87066.6|87016.6|87085.1|87035.1|87065.1|87015.1|648
1630031100000|2021-08-27 02:25:00|87065.1|87015.1|87045.9|86995.9|87077.7|87027.7|87044.6|86994.6|757
1630031400000|2021-08-27 02:30:00|87045.6|86995.6|87035.1|86985.1|87051.7|87001.7|87032.7|86982.7|684
1630031700000|2021-08-27 02:35:00|87035.3|86985.3|87039.7|86989.7|87044.2|86994.2|87033.2|86983.2|920
1630032000000|2021-08-27 02:40:00|87039.6|86989.6|87032.9|86982.9|87046.6|86996.6|87021.9|86971.9|680
1630032300000|2021-08-27 02:45:00|87032.7|86982.7|87043.4|86993.4|87045.8|86995.8|87030.7|86980.7|1379
1630032600000|2021-08-27 02:50:00|87042.9|86992.9|87062.9|87012.9|87067.2|87017.2|87040.6|86990.6|922
1630032900000|2021-08-27 02:55:00|87062.3|87012.3|87101.7|87051.7|87131.7|87081.7|87060.5|87010.5|1289
1630033200000|2021-08-27 03:00:00|87100.5|87050.5|87044.7|86994.7|87103.5|87053.5|87035.7|86985.7|1172
1630033500000|2021-08-27 03:05:00|87044.2|86994.2|87030.4|86980.4|87056.2|87006.2|87030|86980|763
1630033800000|2021-08-27 03:10:00|87030.5|86980.5|87030.5|86980.5|87032.1|86982.1|87016.7|86966.7|911
1630034100000|2021-08-27 03:15:00|87030.8|86980.8|87036.3|86986.3|87037.8|86987.8|87016.3|86966.3|699
1630034400000|2021-08-27 03:20:00|87036.4|86986.4|87085.7|87035.7|87101.9|87051.9|87022.5|86972.5|978
1630034700000|2021-08-27 03:25:00|87085.9|87035.9|87070.6|87020.6|87092.7|87042.7|87067.3|87017.3|911
1630035000000|2021-08-27 03:30:00|87070.8|87020.8|87038.5|86988.5|87073.3|87023.3|87034.1|86984.1|548
1630035300000|2021-08-27 03:35:00|87040.1|86990.1|87042.3|86992.3|87045.5|86995.5|87035|86985|626
1630035600000|2021-08-27 03:40:00|87041.8|86991.8|87040.6|86990.6|87044.8|86994.8|87036.4|86986.4|649
1630035900000|2021-08-27 03:45:00|87040.8|86990.8|87036.6|86986.6|87043.3|86993.3|87033.8|86983.8|413
1630036200000|2021-08-27 03:50:00|87036.8|86986.8|87037.5|86987.5|87042.7|86992.7|87031.7|86981.7|350
1630036500000|2021-08-27 03:55:00|87037.1|86987.1|87037.6|86987.6|87045|86995|87031.2|86981.2|842
1630036800000|2021-08-27 04:00:00|87036.8|86986.8|87023.5|86973.5|87040.3|86990.3|87021.4|86971.4|547
1630037100000|2021-08-27 04:05:00|87022.8|86972.8|87024|86974|87029.3|86979.3|87018.5|86968.5|563
1630037400000|2021-08-27 04:10:00|87024.6|86974.6|87021.8|86971.8|87033.5|86983.5|87021.2|86971.2|557
1630037700000|2021-08-27 04:15:00|87022.7|86972.7|87013.7|86963.7|87026.9|86976.9|87010.4|86960.4|460
1630038000000|2021-08-27 04:20:00|87013.1|86963.1|87013|86963|87020.1|86970.1|87003.7|86953.7|626
1630038300000|2021-08-27 04:25:00|87014|86964|86996.8|86946.8|87019.7|86969.7|86991.8|86941.8|1008
1630038600000|2021-08-27 04:30:00|86996.7|86946.7|86982|86932|87002|86952|86980.6|86930.6|825
1630038900000|2021-08-27 04:35:00|86981.1|86931.1|86980.2|86930.2|86987.9|86937.9|86971.3|86921.3|914
1630039200000|2021-08-27 04:40:00|86980|86930|86977.4|86927.4|86980.4|86930.4|86971.7|86921.7|584
1630039500000|2021-08-27 04:45:00|86977.6|86927.6|86983.8|86933.8|86986.7|86936.7|86971.9|86921.9|547
1630039800000|2021-08-27 04:50:00|86983.5|86933.5|86993.5|86943.5|86994.8|86944.8|86978.7|86928.7|536
1630040100000|2021-08-27 04:55:00|86994.3|86944.3|86991.9|86941.9|87002.4|86952.4|86987.5|86937.5|600
1630040400000|2021-08-27 05:00:00|86992|86942|86995.1|86945.1|87009.6|86959.6|86991.3|86941.3|1617
1630040700000|2021-08-27 05:05:00|86995.4|86945.4|87009.1|86959.1|87011.5|86961.5|86994.4|86944.4|1060
1630041000000|2021-08-27 05:10:00|87008.1|86958.1|87013|86963|87015.8|86965.8|87006.5|86956.5|568
1630041300000|2021-08-27 05:15:00|87012.2|86962.2|87011.4|86961.4|87017.7|86967.7|87009.7|86959.7|559
1630041600000|2021-08-27 05:20:00|87011.5|86961.5|87001.7|86951.7|87017.5|86967.5|86998.8|86948.8|967
1630041900000|2021-08-27 05:25:00|87001.8|86951.8|86995.8|86945.8|87005.4|86955.4|86993.3|86943.3|1233
1630042200000|2021-08-27 05:30:00|86995.7|86945.7|87001.9|86951.9|87012.3|86962.3|86993|86943|1038
1630042500000|2021-08-27 05:35:00|87001.7|86951.7|87014.6|86964.6|87020.7|86970.7|87001.4|86951.4|1042
1630042800000|2021-08-27 05:40:00|87014.1|86964.1|87006|86956|87015.1|86965.1|87001.4|86951.4|1009
1630043100000|2021-08-27 05:45:00|87006.3|86956.3|87002.2|86952.2|87011.5|86961.5|86999|86949|1338
1630043400000|2021-08-27 05:50:00|87002.1|86952.1|87005|86955|87007.5|86957.5|86997.2|86947.2|1068
1630043700000|2021-08-27 05:55:00|87005.1|86955.1|87021.5|86971.5|87022.5|86972.5|86979.7|86929.7|957
1630044000000|2021-08-27 06:00:00|87021.4|86971.4|86990.7|86940.7|87021.4|86971.4|86983.4|86933.4|986
1630044300000|2021-08-27 06:05:00|86989.1|86939.1|87009.9|86959.9|87022.2|86972.2|86987|86937|953
1630044600000|2021-08-27 06:10:00|87009.1|86959.1|86988.4|86938.4|87009.3|86959.3|86982.1|86932.1|1036
1630044900000|2021-08-27 06:15:00|86988.2|86938.2|86992.9|86942.9|86997|86947|86976.7|86926.7|1027
1630045200000|2021-08-27 06:20:00|86992.5|86942.5|86980|86930|87010.7|86960.7|86971.2|86921.2|943
1630045500000|2021-08-27 06:25:00|86979.1|86929.1|86943.4|86893.4|86982.7|86946.4|86940.8|86890.8|945
1630045800000|2021-08-27 06:30:00|86943.7|86893.7|86952.3|86902.3|86952.8|86915.4|86911.6|86874|1169
1630046100000|2021-08-27 06:35:00|86951.9|86901.9|86945.1|86920.1|86961.7|86923.8|86932.2|86885.3|1164
1630046400000|2021-08-27 06:40:00|86945.4|86920.4|86975|86950|86991.8|86951.5|86945.2|86916.5|1137
1630046700000|2021-08-27 06:45:00|86974.9|86949.9|86962.4|86937.4|86984.7|86950.4|86951.1|86913|1190
1630047000000|2021-08-27 06:50:00|86962.5|86937.5|86974|86924|86988.5|86942.5|86959.8|86920.1|1126
1630047300000|2021-08-27 06:55:00|86973.8|86923.8|86971.5|86921.5|86980|86937.3|86955.2|86915.5|1020
1630047600000|2021-08-27 07:00:00|86971.2|86921.2|86983.4|86933.4|87004.9|86954.9|86962.7|86920|1300
1630047900000|2021-08-27 07:05:00|86983.2|86933.2|86989.3|86939.3|86991.2|86952.2|86962.9|86924.9|1158
1630048200000|2021-08-27 07:10:00|86989.4|86939.4|87018|86968|87023|86985.7|86972.4|86931.1|1144
1630048500000|2021-08-27 07:15:00|87017.9|86967.9|87011.9|86986.9|87035.2|86993.9|87005.3|86966.9|1258
1630048800000|2021-08-27 07:20:00|87011.8|86986.8|87017.3|86992.3|87021|86996|87005.4|86980.4|994
1630049100000|2021-08-27 07:25:00|87017.2|86992.2|87069|87019|87072.1|87022.1|87005.5|86976.2|1171
1630049400000|2021-08-27 07:30:00|87068.9|87018.9|87067.3|87042.3|87102.6|87046.8|87050.1|87014.8|1361
1630049700000|2021-08-27 07:35:00|87067.7|87042.7|87096.8|87046.8|87097.7|87059.6|87060.7|87025.5|1191
1630050000000|2021-08-27 07:40:00|87096.3|87046.3|87091.5|87041.5|87115.4|87080.6|87067.9|87031.6|1236
1630050300000|2021-08-27 07:45:00|87090.3|87040.3|87071.3|87046.3|87093.6|87057.2|87068.4|87031.7|981
1630050600000|2021-08-27 07:50:00|87071.1|87046.1|87130.8|87080.8|87132.9|87082.9|87071.1|87032.5|1221
1630050900000|2021-08-27 07:55:00|87130.9|87080.9|87102.7|87052.7|87135.5|87109.2|87087.6|87043.7|1276
1630051200000|2021-08-27 08:00:00|87103.1|87053.1|87100.2|87050.2|87118.1|87075.8|87082.7|87044.8|1338
1630051500000|2021-08-27 08:05:00|87102|87052|87116.7|87091.7|87139.1|87100.3|87094.5|87051.7|1310
1630051800000|2021-08-27 08:10:00|87116.4|87091.4|87160.6|87135.6|87180.3|87138.7|87115.1|87075.3|1128
1630052100000|2021-08-27 08:15:00|87160.5|87135.5|87130.7|87080.7|87177.4|87138.8|87109.1|87073.1|1149
1630052400000|2021-08-27 08:20:00|87130.9|87080.9|87130.1|87105.1|87139.6|87105.6|87105.7|87069.3|1196
1630052700000|2021-08-27 08:25:00|87130.5|87105.5|87130.6|87105.6|87151.5|87114.5|87102.7|87065|1218
1630053000000|2021-08-27 08:30:00|87130.3|87105.3|87160.8|87110.8|87167.4|87129.5|87130.3|87096.6|1163
1630053300000|2021-08-27 08:35:00|87160.1|87110.1|87185.1|87135.1|87201.1|87161.2|87148.5|87101.7|1218
1630053600000|2021-08-27 08:40:00|87185.8|87135.8|87200.6|87150.6|87204|87167.4|87170.6|87128.5|1220
1630053900000|2021-08-27 08:45:00|87200.7|87150.7|87155.3|87105.3|87210|87170.9|87131|87096.1|1137
1630054200000|2021-08-27 08:50:00|87155|87105|87168.3|87143.3|87180.5|87144.5|87147.1|87097.1|937
1630054500000|2021-08-27 08:55:00|87168.4|87143.4|87218.9|87168.9|87221.8|87174.5|87157.4|87120.8|910
1630054800000|2021-08-27 09:00:00|87218.8|87168.8|87217.1|87192.1|87227|87199.6|87193.2|87159.1|1016
1630055100000|2021-08-27 09:05:00|87217.5|87192.5|87207|87182|87228|87201.7|87201.1|87164.9|921
1630055400000|2021-08-27 09:10:00|87206.9|87181.9|87224.8|87174.8|87230.6|87195.7|87206.8|87168.8|898
1630055700000|2021-08-27 09:15:00|87225.1|87175.1|87220.8|87195.8|87241.1|87201.3|87214.2|87172.3|1032
1630056000000|2021-08-27 09:20:00|87221.2|87196.2|87235.5|87185.5|87247.9|87212.7|87219.3|87180.6|898
1630056300000|2021-08-27 09:25:00|87235.3|87185.3|87212.3|87187.3|87236.6|87201.4|87204.6|87175.6|974
1630056600000|2021-08-27 09:30:00|87211.6|87186.6|87227.2|87177.2|87232.8|87196.1|87205.4|87170.3|739
1630056900000|2021-08-27 09:35:00|87227|87177|87232.3|87207.3|87250.2|87212.7|87205.6|87170|795
1630057200000|2021-08-27 09:40:00|87233.1|87208.1|87213.4|87188.4|87244.8|87214.1|87204.9|87164.4|878
1630057500000|2021-08-27 09:45:00|87213.5|87188.5|87188.7|87138.7|87230.8|87192.1|87177.4|87137.9|798
1630057800000|2021-08-27 09:50:00|87188.1|87138.1|87181.7|87156.7|87199.2|87162.6|87165.1|87119.8|1013
1630058100000|2021-08-27 09:55:00|87181.5|87156.5|87164|87114|87185.5|87158.9|87146.6|87106.8|1063
1630058400000|2021-08-27 10:00:00|87164.4|87114.4|87148.3|87123.3|87177.9|87139.5|87144.9|87108.3|1040
1630058700000|2021-08-27 10:05:00|87149.1|87124.1|87145.3|87120.3|87174.9|87138|87140.2|87101.2|1061
1630059000000|2021-08-27 10:10:00|87145.2|87120.2|87154.3|87129.3|87164|87130|87139.7|87104.4|949
1630059300000|2021-08-27 10:15:00|87154.4|87129.4|87129.2|87104.2|87168.9|87136|87124.3|87092.3|954
1630059600000|2021-08-27 10:20:00|87129.1|87104.1|87097.8|87072.8|87142.8|87106.4|87094.5|87061.6|1044
1630059900000|2021-08-27 10:25:00|87098|87073|87098.2|87073.2|87121.9|87085|87091.5|87054.7|976
1630060200000|2021-08-27 10:30:00|87098.1|87073.1|87144.9|87119.9|87145.6|87120.6|87097.4|87067|914
1630060500000|2021-08-27 10:35:00|87144.2|87119.2|87136.8|87111.8|87158.5|87122.5|87132.5|87097.1|724
1630060800000|2021-08-27 10:40:00|87136.7|87111.7|87130.3|87105.3|87146.2|87112.3|87125.8|87093.5|750
1630061100000|2021-08-27 10:45:00|87130.6|87105.6|87136.9|87111.9|87160.3|87123.3|87129.7|87098.2|810
1630061400000|2021-08-27 10:50:00|87137|87112|87113.3|87088.3|87149.5|87116.3|87110.9|87085.9|922
1630061700000|2021-08-27 10:55:00|87113.2|87088.2|87111.2|87086.2|87129.7|87096|87096.4|87070.4|1071
1630062000000|2021-08-27 11:00:00|87124.5|87074.5|87102.2|87077.2|87128|87094.4|87101.1|87064.2|932
1630062300000|2021-08-27 11:05:00|87101|87076|87099.7|87074.7|87122.5|87091.5|87095.4|87062.1|920
1630062600000|2021-08-27 11:10:00|87099.6|87074.6|87089.8|87064.8|87113.1|87078.7|87086.8|87060.1|948
1630062900000|2021-08-27 11:15:00|87090.9|87065.9|87099|87074|87112.8|87075.3|87089.4|87059.2|752
1630063200000|2021-08-27 11:20:00|87099.1|87074.1|87089.5|87064.5|87114.9|87083.6|87075.2|87037.1|882
1630063500000|2021-08-27 11:25:00|87089.2|87064.2|87071.7|87046.7|87094.9|87065.8|87068|87031.6|981
1630063800000|2021-08-27 11:30:00|87071.3|87046.3|87030.6|87005.6|87074|87049|87028.3|86997.4|1019
1630064100000|2021-08-27 11:35:00|87030.4|87005.4|87013.9|86963.9|87040.3|87009.9|86991.4|86954.4|1135
1630064400000|2021-08-27 11:40:00|87014.1|86964.1|87011.6|86986.6|87024.2|86991.5|87002|86962.5|915
1630064700000|2021-08-27 11:45:00|87011|86986|87034.4|86984.4|87054.3|87017.3|87010.4|86981.8|1063
1630065000000|2021-08-27 11:50:00|87034.8|86984.8|87029.5|87004.5|87060.9|87018.4|87026.3|86982.2|1031
1630065300000|2021-08-27 11:55:00|87028.9|87003.9|87013.7|86988.7|87046.9|87013.7|87005.8|86972.1|1230
1630065600000|2021-08-27 12:00:00|87013.6|86988.6|87019.3|86969.3|87055.4|87018.6|87010.2|86967|1179
1630065900000|2021-08-27 12:05:00|87019.9|86969.9|87063.5|87013.5|87078.6|87033.1|87019.9|86969.9|978
1630066200000|2021-08-27 12:10:00|87063.6|87013.6|87036|87011|87063.9|87013.9|87024.1|86987.5|1009
1630066500000|2021-08-27 12:15:00|87036.2|87011.2|87029.2|86979.2|87050.5|87012.3|87015.1|86975.6|1051
1630066800000|2021-08-27 12:20:00|87029.3|86979.3|87020.1|86995.1|87043.9|86995.5|87005.7|86972.1|1062
1630067100000|2021-08-27 12:25:00|87021.4|86996.4|87043.8|86993.8|87065.6|87025.8|87010.2|86982.6|1231
1630067400000|2021-08-27 12:30:00|87044.4|86994.4|87016.8|86966.8|87048.9|86998.9|87000.7|86958.5|1516
1630067700000|2021-08-27 12:35:00|87016.4|86966.4|87012.5|86987.5|87036.2|86995.2|87010.1|86964.3|1149
1630068000000|2021-08-27 12:40:00|87012.2|86987.2|87048.5|86998.5|87049.6|87006.5|87002.8|86968.7|1321
1630068300000|2021-08-27 12:45:00|87048.9|86998.9|87059.8|87009.8|87074.5|87024.5|87022.1|86981.8|1317
1630068600000|2021-08-27 12:50:00|87060.2|87010.2|87032.4|86982.4|87060.4|87010.4|87013.9|86973.2|1397
1630068900000|2021-08-27 12:55:00|87032.6|86982.6|87069|87019|87069.7|87019.7|87028.6|86979|1221
1630069200000|2021-08-27 13:00:00|87068.3|87018.3|87105.3|87055.3|87107.5|87072|87057|87007|1385
1630069500000|2021-08-27 13:05:00|87105|87055|87163.6|87113.6|87170.3|87126.9|87104.1|87054.5|1589
1630069800000|2021-08-27 13:10:00|87163.8|87113.8|87234.4|87184.4|87243.4|87193.9|87151.3|87113.2|1769
1630070100000|2021-08-27 13:15:00|87234|87184|87228.7|87178.7|87254.7|87214.8|87213|87175.3|1576
1630070400000|2021-08-27 13:20:00|87228.6|87178.6|87186|87161|87236.2|87194.7|87183.3|87145.1|1305
1630070700000|2021-08-27 13:25:00|87187.2|87162.2|87155.8|87105.8|87197.8|87166.9|87155.1|87105.1|1292
1630071000000|2021-08-27 13:30:00|87155.7|87105.7|87173.7|87123.7|87189.3|87139.3|87133.1|87083.1|1632
1630071300000|2021-08-27 13:35:00|87174.1|87124.1|87178.5|87128.5|87188.7|87146.3|87144.6|87106.3|1632
1630071600000|2021-08-27 13:40:00|87179.4|87129.4|87149.2|87099.2|87193.8|87154|87124.3|87074.3|1687
1630071900000|2021-08-27 13:45:00|87148.4|87098.4|86962.1|86912.1|87148.9|87098.9|86923.3|86873.3|1795
1630072200000|2021-08-27 13:50:00|86963.6|86913.6|86881|86831|86976.2|86926.2|86863|86813|2070
1630072500000|2021-08-27 13:55:00|86879.4|86829.4|86943.8|86893.8|86943.8|86893.8|86866|86816|1804
1630072800000|2021-08-27 14:00:00|86944.2|86894.2|86776.3|86726.3|87105.3|87049.5|86629.8|86589.5|2052
1630073100000|2021-08-27 14:05:00|86775.7|86725.7|86690.1|86640.1|86794.4|86744.4|86674.6|86624.6|2030
1630073400000|2021-08-27 14:10:00|86688.3|86638.3|86554|86504|86692|86642|86539.7|86489.7|2179
1630073700000|2021-08-27 14:15:00|86554.2|86504.2|86610.5|86560.5|86625.9|86575.9|86498.6|86448.6|2159
1630074000000|2021-08-27 14:20:00|86611.8|86561.8|86680.2|86630.2|86714|86664|86577.2|86527.2|2094
1630074300000|2021-08-27 14:25:00|86681.4|86631.4|86695.4|86645.4|86713.1|86663.1|86630.9|86580.9|1754
1630074600000|2021-08-27 14:30:00|86695.9|86645.9|86643.4|86593.4|86709.9|86659.9|86617|86567|1736
1630074900000|2021-08-27 14:35:00|86643.1|86593.1|86542.7|86492.7|86661.6|86611.6|86542.7|86492.7|1687
1630075200000|2021-08-27 14:40:00|86538.8|86488.8|86501.2|86451.2|86550.9|86500.9|86494|86444|1824
1630075500000|2021-08-27 14:45:00|86501.4|86451.4|86506.6|86456.6|86524.1|86474.1|86461.6|86411.6|1849
1630075800000|2021-08-27 14:50:00|86506.9|86456.9|86444.7|86394.7|86532.5|86482.5|86435.3|86385.3|1826
1630076100000|2021-08-27 14:55:00|86444.5|86394.5|86524.7|86474.7|86566.4|86516.4|86423.2|86383.2|2148
1630076400000|2021-08-27 15:00:00|86526.1|86476.1|86530.2|86480.2|86531.4|86481.4|86452.4|86402.4|1946
1630076700000|2021-08-27 15:05:00|86530.8|86480.8|86517.6|86467.6|86530.8|86480.8|86487.1|86437.1|1522
1630077000000|2021-08-27 15:10:00|86517.5|86467.5|86504.1|86454.1|86561.5|86511.5|86489.5|86447.6|1580
1630077300000|2021-08-27 15:15:00|86503.9|86453.9|86489|86439|86543.7|86493.7|86483.1|86433.1|1466
1630077600000|2021-08-27 15:20:00|86489.2|86439.2|86537.9|86487.9|86541.5|86491.5|86487.3|86437.3|1139
1630077900000|2021-08-27 15:25:00|86538.2|86488.2|86584.6|86534.6|86584.6|86534.6|86533.1|86484.1|1154
1630078200000|2021-08-27 15:30:00|86584.8|86534.8|86511|86461|86584.8|86538.4|86501.7|86458.9|1277
1630078500000|2021-08-27 15:35:00|86511.3|86461.3|86565.8|86515.8|86569.5|86519.5|86502.4|86452.4|1244
1630078800000|2021-08-27 15:40:00|86566.2|86516.2|86556.7|86506.7|86576.2|86526.2|86540.1|86501.5|1428
1630079100000|2021-08-27 15:45:00|86556.1|86506.1|86475.4|86425.4|86556.1|86506.1|86448.5|86398.5|1558
1630079400000|2021-08-27 15:50:00|86474.9|86424.9|86472.3|86422.3|86489.6|86439.6|86447.2|86410.3|1251
1630079700000|2021-08-27 15:55:00|86474.8|86424.8|86452|86402|86492.2|86442.2|86446.4|86396.4|1395
1630080000000|2021-08-27 16:00:00|86451.1|86401.1|86457.9|86407.9|86459.9|86409.9|86436.9|86386.9|1117
1630080300000|2021-08-27 16:05:00|86457.8|86407.8|86442.6|86392.6|86461.8|86413.8|86437.8|86391|1036
1630080600000|2021-08-27 16:10:00|86442.4|86392.4|86461.6|86411.6|86462.2|86412.2|86423.9|86385.6|1058
1630080900000|2021-08-27 16:15:00|86461.4|86411.4|86450.4|86400.4|86464.7|86428.2|86446.8|86396.8|1023
1630081200000|2021-08-27 16:20:00|86450.5|86400.5|86424.8|86374.8|86458.3|86408.3|86417.8|86374.3|1078
1630081500000|2021-08-27 16:25:00|86424.3|86374.3|86414.8|86364.8|86428.6|86390.2|86409.4|86364.2|925
1630081800000|2021-08-27 16:30:00|86414.9|86364.9|86380.1|86330.1|86417|86367|86369.5|86319.5|1090
1630082100000|2021-08-27 16:35:00|86379.8|86329.8|86400.6|86350.6|86409|86359|86379.8|86329.8|980
1630082400000|2021-08-27 16:40:00|86399.6|86349.6|86386.7|86336.7|86400.6|86363.8|86375.7|86325.7|1012
1630082700000|2021-08-27 16:45:00|86386.6|86336.6|86380.1|86330.1|86391.9|86359.1|86373.6|86328|811
1630083000000|2021-08-27 16:50:00|86380.7|86330.7|86361.2|86311.2|86387.1|86337.1|86360.7|86310.7|976
1630083300000|2021-08-27 16:55:00|86362.3|86312.3|86369.9|86319.9|86370.3|86327.9|86345.6|86306.5|1126
1630083600000|2021-08-27 17:00:00|86371|86321|86380.8|86330.8|86383.1|86340.5|86361.5|86311.5|1167
1630083900000|2021-08-27 17:05:00|86380.9|86330.9|86391.3|86341.3|86397.7|86349|86365.2|86325.7|1122
1630084200000|2021-08-27 17:10:00|86391.7|86341.7|86396.2|86346.2|86408|86371.2|86379.5|86341.1|1190
1630084500000|2021-08-27 17:15:00|86396.3|86346.3|86385.2|86335.2|86400.1|86355.2|86372.7|86332.7|1023
1630084800000|2021-08-27 17:20:00|86385.3|86335.3|86375.7|86325.7|86398.8|86348.9|86360.9|86322.4|1349
1630085100000|2021-08-27 17:25:00|86375.2|86325.2|86405.9|86355.9|86428.2|86378.2|86366.1|86316.1|1011
1630085400000|2021-08-27 17:30:00|86406|86356|86412.7|86362.7|86422.1|86372.1|86403.5|86353.5|1348
1630085700000|2021-08-27 17:35:00|86412.9|86362.9|86394.1|86369.1|86415|86369.6|86394.1|86351.5|1018
1630086000000|2021-08-27 17:40:00|86394.3|86369.3|86413|86363|86419.5|86373.2|86393.4|86353.6|904
1630086300000|2021-08-27 17:45:00|86412.9|86362.9|86407.5|86357.5|86416.2|86383.3|86396|86353|1179
1630086600000|2021-08-27 17:50:00|86407|86357|86422.2|86372.2|86423|86373|86394.4|86356.3|760
1630086900000|2021-08-27 17:55:00|86421.9|86371.9|86451.2|86401.2|86456.4|86406.4|86414.2|86364.2|824
1630087200000|2021-08-27 18:00:00|86450.4|86400.4|86483.4|86433.4|86483.4|86433.4|86447.9|86397.9|910
1630087500000|2021-08-27 18:05:00|86483.3|86433.3|86483.5|86433.5|86490|86440|86480.2|86430.2|660
1630087800000|2021-08-27 18:10:00|86483.3|86433.3|86480.1|86430.1|86487.2|86440.7|86464|86426.2|686
1630088100000|2021-08-27 18:15:00|86480.6|86430.6|86481.3|86431.3|86482.4|86432.4|86471.9|86421.9|672
1630088400000|2021-08-27 18:20:00|86481.5|86431.5|86443.8|86393.8|86481.8|86431.8|86441.4|86391.4|729
1630088700000|2021-08-27 18:25:00|86443.6|86393.6|86444.2|86394.2|86445.7|86395.7|86426.7|86376.7|817
1630089000000|2021-08-27 18:30:00|86444|86394|86445.4|86395.4|86452.8|86402.8|86439.9|86389.9|783
1630089300000|2021-08-27 18:35:00|86445.3|86395.3|86449|86399|86449.3|86405.7|86428.2|86390.2|590
1630089600000|2021-08-27 18:40:00|86448.9|86398.9|86430.9|86380.9|86451.5|86401.5|86425.8|86375.8|687
1630089900000|2021-08-27 18:45:00|86429.4|86379.4|86419|86369|86435.7|86397.3|86415.3|86367.7|818
1630090200000|2021-08-27 18:50:00|86419.1|86369.1|86410.9|86360.9|86419.1|86370.6|86395.6|86351.1|854
1630090500000|2021-08-27 18:55:00|86411.1|86361.1|86438.6|86388.6|86439.3|86389.3|86400.4|86350.4|944
1630090800000|2021-08-27 19:00:00|86439.7|86389.7|86437.9|86387.9|86449|86399|86432.6|86382.6|938
1630091100000|2021-08-27 19:05:00|86437.8|86387.8|86436.1|86386.1|86440|86390|86434.3|86384.3|695
1630091400000|2021-08-27 19:10:00|86434.7|86384.7|86436.6|86386.6|86440.5|86390.5|86431.5|86381.5|685
1630091700000|2021-08-27 19:15:00|86436.7|86386.7|86427.7|86377.7|86445|86396.5|86421.3|86371.3|765
1630092000000|2021-08-27 19:20:00|86427.1|86377.1|86423.9|86373.9|86427.1|86377.1|86416.2|86366.2|756
1630092300000|2021-08-27 19:25:00|86423.8|86373.8|86397.1|86347.1|86425.7|86375.7|86396|86346|893
1630092600000|2021-08-27 19:30:00|86397.2|86347.2|86405|86355|86415|86365|86394.5|86344.5|545
1630092900000|2021-08-27 19:35:00|86405.2|86355.2|86427.6|86377.6|86428.8|86378.8|86388.1|86338.1|666
1630093200000|2021-08-27 19:40:00|86427.7|86377.7|86425.6|86375.6|86428.3|86378.3|86420.6|86370.6|523
1630093500000|2021-08-27 19:45:00|86425.3|86375.3|86430.4|86380.4|86434|86384|86424|86374|493
1630093800000|2021-08-27 19:50:00|86430.8|86380.8|86414.6|86364.6|86431.1|86381.1|86412.1|86362.1|673
1630094100000|2021-08-27 19:55:00|86413.4|86363.4|86398|86348|86422.9|86372.9|86383|86333|1262
1630094400000|2021-08-27 20:00:00|86398.1|86348.1|86465.1|86415.1|86467.1|86417.1|86397.9|86347.9|1142
1630094700000|2021-08-27 20:05:00|86463.9|86413.9|86464.3|86414.3|86474.4|86424.4|86456.4|86406.4|511
1630095000000|2021-08-27 20:10:00|86464.2|86414.2|86450.3|86400.3|86465|86415|86449.4|86399.4|577
1630095300000|2021-08-27 20:15:00|86449.8|86399.8|86455.2|86405.2|86455.5|86405.5|86436.5|86386.5|456
1630095600000|2021-08-27 20:20:00|86461|86411|86445|86395|86461|86411|86436|86386|681
1630095900000|2021-08-27 20:25:00|86444.6|86394.6|86420.5|86370.5|86454.5|86404.5|86399.5|86349.5|650
1630096200000|2021-08-27 20:30:00|86427.8|86377.8|86427.2|86377.2|86430.4|86380.4|86417.8|86367.8|573
1630096500000|2021-08-27 20:35:00|86427.5|86377.5|86406.1|86356.1|86428.8|86378.8|86405.3|86355.3|746
1630096800000|2021-08-27 20:40:00|86406.5|86356.5|86401.7|86351.7|86409.9|86359.9|86379.5|86329.5|446
1630097100000|2021-08-27 20:45:00|86401.5|86351.5|86405.3|86355.3|86408.9|86358.9|86395.8|86345.8|237
1630097400000|2021-08-27 20:50:00|86405.6|86355.6|86414.5|86364.5|86421.3|86371.3|86400.4|86306|442
1630097700000|2021-08-27 20:55:00|86415|86365|86448.5|86344.5|86468|86375.7|86371.5|86267.5|422
1630267200000|2021-08-29 20:00:00|86526.5|86397.5|86526.7|86397.7|86526.7|86397.7|86526.5|86397.5|3
1630267500000|2021-08-29 20:05:00|86526.8|86397.8|86526.9|86397.9|86526.9|86397.9|86526.8|86397.8|2
1630267800000|2021-08-29 20:10:00|86527|86398|86527.1|86398.1|86527.1|86398.1|86527|86398|2
1630268100000|2021-08-29 20:15:00|86527.2|86398.2|86508.5|86379.5|86527.3|86398.3|86508.5|86379.5|3
1630268400000|2021-08-29 20:20:00|86508.6|86379.6|86503.5|86374.5|86508.6|86379.6|86439.7|86310.7|14
1630268700000|2021-08-29 20:25:00|86505.4|86376.4|86505.5|86376.5|86505.5|86376.5|86439.7|86310.7|8
1630269000000|2021-08-29 20:30:00|86505.6|86376.6|86439.7|86310.7|86505.6|86376.6|86439.7|86310.7|2
1630269300000|2021-08-29 20:35:00|86505.7|86376.7|86431.6|86302.6|86505.8|86376.8|86424.2|86295.2|8
1630269600000|2021-08-29 20:40:00|86444.4|86315.4|86489.5|86360.5|86489.5|86360.5|86431.6|86302.6|5
1630269900000|2021-08-29 20:45:00|86489.6|86360.6|86509.1|86380.5|86509.1|86380.5|86431.6|86302.6|5
1630270200000|2021-08-29 20:50:00|86431.6|86302.6|86431.6|86302.6|86431.6|86302.6|86431.6|86302.6|1
1630270500000|2021-08-29 20:55:00|86503.2|86377.6|86431.6|86302.6|86503.2|86377.6|86431.6|86302.6|2
1630270800000|2021-08-29 21:00:00|86431.7|86302.7|86431.6|86302.6|86508|86382.2|86431.6|86302.6|16
1630271100000|2021-08-29 21:05:00|86461|86332|86434.3|86305.3|86508.8|86382.8|86420.7|86291.7|36
1630271400000|2021-08-29 21:10:00|86433.2|86304.2|86447.5|86318.5|86511.2|86382.2|86431.8|86302.8|104
1630271700000|2021-08-29 21:15:00|86463.1|86334.1|86499.7|86370.7|86507|86378|86437.3|86308.3|139
1630272000000|2021-08-29 21:20:00|86498.1|86369.1|86453.6|86324.6|86504|86376.6|86436.3|86307.3|111
1630272300000|2021-08-29 21:25:00|86467.6|86338.6|86448.7|86319.7|86503.6|86375.9|86404.5|86275.5|85
1630272600000|2021-08-29 21:30:00|86500.3|86371.3|86468.8|86339.8|86518.6|86392.2|86434.3|86305.3|118
1630272900000|2021-08-29 21:35:00|86484.5|86355.5|86496.7|86367.7|86498.2|86372|86444.8|86315.8|40
1630273200000|2021-08-29 21:40:00|86498.1|86369.1|86496|86367|86500.4|86373.6|86442.2|86313.2|50
1630273500000|2021-08-29 21:45:00|86498.9|86369.9|86486.9|86357.9|86501.9|86374.3|86442.2|86313.2|82
1630273800000|2021-08-29 21:50:00|86500.4|86371.4|86496.1|86367.1|86500.4|86371.4|86475.7|86346.7|56
1630274100000|2021-08-29 21:55:00|86492.8|86366.8|86493.1|86369.1|86519.6|86390.6|86442.6|86313.6|112
1630274400000|2021-08-29 22:00:00|86493.2|86369.2|86418|86314|86493.2|86369.2|86384.5|86260.5|995
1630274700000|2021-08-29 22:05:00|86417.1|86313.1|86401.8|86297.8|86432.6|86328.6|86393.2|86289.2|751
1630275000000|2021-08-29 22:10:00|86399.1|86295.1|86381.1|86277.1|86421.5|86317.5|86380.1|86276.1|613
1630275300000|2021-08-29 22:15:00|86380.3|86276.3|86392|86288|86417.7|86315.7|86380.3|86276.3|464
1630275600000|2021-08-29 22:20:00|86399.8|86295.8|86405.8|86301.8|86422.6|86320.8|86371.9|86267.9|506
1630275900000|2021-08-29 22:25:00|86406.1|86302.1|86403.6|86299.6|86419.9|86316|86379.4|86275.4|353
1630276200000|2021-08-29 22:30:00|86407|86303|86407.9|86323.7|86424.1|86344.4|86390.8|86286.8|594
1630276500000|2021-08-29 22:35:00|86407.8|86325.7|86413.6|86309.6|86427.1|86344.5|86388.2|86284.2|415
1630276800000|2021-08-29 22:40:00|86413.7|86309.7|86402.3|86299.1|86413.7|86330.8|86380.8|86279.5|609
1630277100000|2021-08-29 22:45:00|86396.3|86303.3|86404.7|86300.7|86418|86316.6|86380.3|86276.3|575
1630277400000|2021-08-29 22:50:00|86403.4|86299.4|86397.2|86293.2|86412.4|86311.2|86377.9|86273.9|641
1630277700000|2021-08-29 22:55:00|86400.6|86296.6|86392.2|86288.2|86419.3|86317.6|86380.2|86276.2|534
1630278000000|2021-08-29 23:00:00|86394.2|86290.2|86394|86317.8|86414.3|86318.7|86385|86290.2|1652
1630278300000|2021-08-29 23:05:00|86395.2|86314.7|86385.8|86310.6|86415.3|86323.5|86373.5|86301.3|1998
1630278600000|2021-08-29 23:10:00|86386.3|86309.7|86398.6|86316.2|86413.1|86326.1|86372.4|86308.2|2192
1630278900000|2021-08-29 23:15:00|86396.5|86316|86410.6|86317|86424.1|86332|86372.2|86307.6|2217
1630279200000|2021-08-29 23:20:00|86408.5|86316.3|86405.5|86315.1|86428.8|86325.5|86383.2|86306.5|2286
1630279500000|2021-08-29 23:25:00|86412.2|86315.4|86411|86330.2|86425.2|86330.4|86382.6|86303.8|2002
1630279800000|2021-08-29 23:30:00|86410.9|86330.1|86411.6|86340.3|86432.4|86348.3|86407.1|86323.2|810
1630280100000|2021-08-29 23:35:00|86415|86337|86407.2|86327.6|86424.1|86350.5|86392.5|86317.1|657
1630280400000|2021-08-29 23:40:00|86407.1|86330.2|86407.8|86317.4|86430.3|86352.2|86390.9|86313.4|953
1630280700000|2021-08-29 23:45:00|86407.9|86316.2|86416.8|86317.2|86424.4|86326.8|86387.4|86303.4|1329
1630281000000|2021-08-29 23:50:00|86419.6|86315.6|86397.1|86325.8|86426.2|86343.8|86369.9|86301.9|1044
1630281300000|2021-08-29 23:55:00|86397|86324.7|86399.6|86316.5|86409.8|86341.2|86380.2|86299.8|858
1630281600000|2021-08-30 00:00:00|86398.9|86312.5|86402.4|86320.8|86408|86337|86385.9|86296.4|692
1630281900000|2021-08-30 00:05:00|86403.6|86322.9|86418.1|86342.1|86421.8|86362|86387|86309.3|612
1630282200000|2021-08-30 00:10:00|86416.1|86340.1|86404.9|86354.9|86419.3|86361.3|86390.3|86327.6|863
1630282500000|2021-08-30 00:15:00|86403.8|86353.8|86369.4|86319.4|86411.1|86361.1|86369.4|86319.4|691
1630282800000|2021-08-30 00:20:00|86368.4|86318.4|86362.1|86312.1|86383.6|86333.6|86351.4|86301.4|825
1630283100000|2021-08-30 00:25:00|86361.7|86311.7|86353.1|86303.1|86363.5|86313.5|86352.5|86302.5|657
1630283400000|2021-08-30 00:30:00|86353.8|86303.8|86359.6|86309.6|86362.4|86312.4|86348.8|86298.8|557
1630283700000|2021-08-30 00:35:00|86360.5|86310.5|86353.3|86303.3|86363.3|86313.3|86351.2|86301.2|608
1630284000000|2021-08-30 00:40:00|86355.8|86305.8|86347.9|86297.9|86357.7|86307.7|86344.8|86294.8|600
1630284300000|2021-08-30 00:45:00|86347.6|86297.6|86337.6|86287.6|86351.4|86301.4|86332.4|86282.4|675
1630284600000|2021-08-30 00:50:00|86337.7|86287.7|86341.4|86291.4|86343.3|86293.3|86321.3|86271.3|694
1630284900000|2021-08-30 00:55:00|86341.2|86291.2|86331.3|86281.3|86346.9|86296.9|86325.1|86275.1|738
1630285200000|2021-08-30 01:00:00|86331.2|86281.2|86329.5|86279.5|86369|86319|86303.1|86253.1|1267
1630285500000|2021-08-30 01:05:00|86329.6|86279.6|86349.5|86299.5|86367.3|86317.3|86319.5|86269.5|996
1630285800000|2021-08-30 01:10:00|86350.7|86300.7|86358|86308|86363.3|86313.3|86346.7|86296.7|1092
1630286100000|2021-08-30 01:15:00|86358.9|86308.9|86337.7|86287.7|86360.5|86310.5|86329.2|86279.2|808
1630286400000|2021-08-30 01:20:00|86336.9|86286.9|86338.7|86288.7|86351.6|86301.6|86334.3|86284.3|668
1630286700000|2021-08-30 01:25:00|86338.4|86288.4|86331.3|86281.3|86349.4|86299.4|86327.9|86277.9|637
1630287000000|2021-08-30 01:30:00|86331.1|86281.1|86335.5|86285.5|86339.3|86289.3|86329.3|86279.3|568
1630287300000|2021-08-30 01:35:00|86335.6|86285.6|86344.4|86294.4|86345.7|86295.7|86329.4|86279.4|853
1630287600000|2021-08-30 01:40:00|86344.3|86294.3|86337.8|86287.8|86351.2|86301.2|86328.5|86278.5|702
1630287900000|2021-08-30 01:45:00|86337.6|86287.6|86332.3|86282.3|86382.6|86306.6|86329.2|86276.5|1193
1630288200000|2021-08-30 01:50:00|86332.4|86282.4|86335.3|86285.3|86345.8|86288.1|86327.2|86275.2|731
1630288500000|2021-08-30 01:55:00|86334.7|86284.7|86329.7|86279.7|86340.7|86290.7|86321.1|86271.1|725
1630288800000|2021-08-30 02:00:00|86329.1|86279.1|86322.3|86272.3|86330.8|86280.8|86297.7|86247.7|852
1630289100000|2021-08-30 02:05:00|86321.3|86271.3|86313.5|86263.5|86326.1|86276.1|86307.2|86257.2|690
1630289400000|2021-08-30 02:10:00|86313.8|86263.8|86309.7|86259.7|86321.6|86271.6|86308.2|86258.2|522
1630289700000|2021-08-30 02:15:00|86309.6|86259.6|86344.3|86294.3|86353.9|86303.9|86309.6|86259.6|1058
1630290000000|2021-08-30 02:20:00|86346.2|86296.2|86357.1|86307.1|86362.9|86312.9|86318|86268|1070
1630290300000|2021-08-30 02:25:00|86359.4|86309.4|86357.5|86307.5|86371.3|86321.3|86348.9|86298.9|811
1630290600000|2021-08-30 02:30:00|86359.3|86309.3|86368.4|86318.4|86372|86322|86356.4|86306.4|945
1630290900000|2021-08-30 02:35:00|86368.5|86318.5|86363.3|86313.3|86369.7|86319.7|86354.3|86304.3|873
1630291200000|2021-08-30 02:40:00|86363.6|86313.6|86349.4|86299.4|86368.2|86318.2|86299.8|86249.8|993
1630291500000|2021-08-30 02:45:00|86351.4|86301.4|86358.8|86308.8|86364.6|86314.6|86343.9|86293.9|775
1630291800000|2021-08-30 02:50:00|86361.8|86311.8|86358.2|86308.2|86377.5|86327.5|86355.9|86305.9|738
1630292100000|2021-08-30 02:55:00|86355.7|86305.7|86356.6|86306.6|86361.7|86311.7|86345.5|86295.5|883
1630292400000|2021-08-30 03:00:00|86356.7|86306.7|86355|86305|86380.7|86330.7|86351.4|86301.4|1083
1630292700000|2021-08-30 03:05:00|86354.6|86304.6|86343.8|86293.8|86355.2|86305.2|86326|86276|794
1630293000000|2021-08-30 03:10:00|86343.6|86293.6|86332|86282|86344.4|86294.4|86327.5|86277.5|727
1630293300000|2021-08-30 03:15:00|86331.8|86281.8|86366.8|86316.8|86374.9|86324.9|86329.6|86279.6|794
1630293600000|2021-08-30 03:20:00|86371.9|86321.9|86389.4|86339.4|86393|86343|86366.4|86316.4|896
1630293900000|2021-08-30 03:25:00|86389.7|86339.7|86381.3|86331.3|86394.4|86344.4|86377.2|86327.2|810
1630294200000|2021-08-30 03:30:00|86381.1|86331.1|86378.6|86328.6|86397.5|86347.5|86371.7|86321.7|1062
1630294500000|2021-08-30 03:35:00|86377.7|86327.7|86310.3|86260.3|86386|86336|86310.3|86260.3|1117
1630294800000|2021-08-30 03:40:00|86310.7|86260.7|86325.6|86275.6|86331.6|86281.6|86309.5|86259.5|786
1630295100000|2021-08-30 03:45:00|86326.5|86276.5|86379.6|86329.6|86398.5|86348.5|86321.9|86271.9|1330
1630295400000|2021-08-30 03:50:00|86380.4|86330.4|86376.6|86326.6|86382|86332|86365.9|86315.9|2039
1630295700000|2021-08-30 03:55:00|86375.1|86325.1|86370.3|86320.3|86381.7|86331.7|86339.1|86289.1|1604
1630296000000|2021-08-30 04:00:00|86370.1|86320.1|86369.3|86319.3|86377.9|86327.9|86366.4|86316.4|1011
1630296300000|2021-08-30 04:05:00|86369|86319|86373.4|86323.4|86375.2|86325.2|86365.3|86315.3|799
1630296600000|2021-08-30 04:10:00|86374.7|86324.7|86349.1|86299.1|86417.7|86367.7|86339.6|86289.6|1151
1630296900000|2021-08-30 04:15:00|86350.2|86300.2|86358.9|86308.9|86392.8|86342.8|86346.9|86296.9|698
1630297200000|2021-08-30 04:20:00|86358.8|86308.8|86356.3|86306.3|86371.7|86315.5|86349.6|86287.4|565
1630297500000|2021-08-30 04:25:00|86356.4|86306.4|86357.9|86307.9|86365|86309.7|86349.7|86286.4|532
1630297800000|2021-08-30 04:30:00|86359.4|86309.4|86372.9|86322.9|86383.1|86331.1|86353.6|86296.9|534
1630298100000|2021-08-30 04:35:00|86371.6|86321.6|86378.6|86328.6|86386|86331.5|86367.2|86307.1|384
1630298400000|2021-08-30 04:40:00|86376.4|86326.4|86373.6|86323.6|86386.2|86336.1|86369.9|86308|479
1630298700000|2021-08-30 04:45:00|86375.9|86325.9|86374.1|86324.1|86388.2|86330.7|86368.2|86305.3|335
1630299000000|2021-08-30 04:50:00|86375.3|86325.3|86356.3|86306.3|86381.5|86331.5|86348.7|86291.4|595
1630299300000|2021-08-30 04:55:00|86356.5|86306.5|86366.1|86316.1|86373.3|86319.6|86353.5|86294|473
1630299600000|2021-08-30 05:00:00|86366.6|86316.6|86352|86302|86371.4|86321.4|86348.7|86298.7|1968
1630299900000|2021-08-30 05:05:00|86352.6|86302.6|86354.6|86304.6|86363.7|86313.7|86345.3|86295.3|2214
1630300200000|2021-08-30 05:10:00|86355.1|86305.1|86368.5|86318.5|86374.5|86324.5|86354|86304|1514
1630300500000|2021-08-30 05:15:00|86368.4|86318.4|86389.7|86339.7|86391.2|86341.2|86365.1|86315.1|1400
1630300800000|2021-08-30 05:20:00|86390|86340|86378.2|86328.2|86390.8|86340.8|86377.7|86327.7|1138
1630301100000|2021-08-30 05:25:00|86378.5|86328.5|86380|86330|86383.3|86333.3|86374.2|86324.2|1097
1630301400000|2021-08-30 05:30:00|86379.7|86329.7|86381|86331|86387.8|86337.8|86376.3|86326.3|905
1630301700000|2021-08-30 05:35:00|86380.4|86330.4|86379.4|86329.4|86389.1|86339.1|86373.6|86323.6|884
1630302000000|2021-08-30 05:40:00|86380.3|86330.3|86386.8|86336.8|86398.3|86348.3|86378|86328|1669
1630302300000|2021-08-30 05:45:00|86386.1|86336.1|86400.3|86350.3|86402.2|86352.2|86383.5|86333.5|1780
1630302600000|2021-08-30 05:50:00|86400.4|86350.4|86419.7|86369.7|86422.7|86372.7|86391.7|86341.7|1727
1630302900000|2021-08-30 05:55:00|86420.3|86370.3|86412.9|86362.9|86424.2|86374.2|86408.7|86358.7|1558
1630303200000|2021-08-30 06:00:00|86412.3|86362.3|86408.3|86358.3|86419.6|86376.9|86396.3|86346.3|894
1630303500000|2021-08-30 06:05:00|86407.1|86357.1|86403.5|86353.5|86409.8|86367.8|86383.4|86339.9|801
1630303800000|2021-08-30 06:10:00|86403.2|86353.2|86412.6|86362.6|86425.5|86386|86384.7|86342|999
1630304100000|2021-08-30 06:15:00|86412.4|86362.4|86419.7|86369.7|86426.2|86376.2|86395.1|86355.8|930
1630304400000|2021-08-30 06:20:00|86419.3|86369.3|86410.7|86360.7|86420.9|86370.9|86393.9|86354.7|703
1630304700000|2021-08-30 06:25:00|86410.6|86360.6|86414.7|86364.7|86421|86379.9|86400.9|86359.5|1177
1630305000000|2021-08-30 06:30:00|86415.3|86365.3|86430.4|86380.4|86432.1|86393.1|86405.7|86356.2|954
1630305300000|2021-08-30 06:35:00|86429.8|86379.8|86466.4|86416.4|86470.8|86420.8|86427|86377|1092
1630305600000|2021-08-30 06:40:00|86466.8|86416.8|86512.5|86462.5|86525.9|86480.5|86455.8|86405.8|1229
1630305900000|2021-08-30 06:45:00|86512.4|86462.4|86493|86443|86549.4|86499.4|86466.4|86416.4|1219
1630306200000|2021-08-30 06:50:00|86492.7|86442.7|86495.2|86445.2|86506|86456|86476.4|86436.9|971
1630306500000|2021-08-30 06:55:00|86494.3|86444.3|86480.5|86430.5|86499.6|86453.6|86463.5|86425.8|1019
1630306800000|2021-08-30 07:00:00|86480.3|86430.3|86447.3|86397.3|86483.3|86441.6|86415.7|86377.3|1210
1630307100000|2021-08-30 07:05:00|86447.4|86397.4|86439.4|86389.4|86452|86413|86406.3|86368.7|1083
1630307400000|2021-08-30 07:10:00|86440|86390|86446.2|86396.2|86460.9|86419|86429.1|86389.5|844
1630307700000|2021-08-30 07:15:00|86445.6|86395.6|86440.9|86390.9|86445.6|86395.6|86413.6|86363.6|1076
1630308000000|2021-08-30 07:20:00|86440.4|86390.4|86451.6|86401.6|86454.3|86413.3|86434.2|86390.4|940
1630308300000|2021-08-30 07:25:00|86451.4|86401.4|86491.4|86441.4|86500|86450|86426.8|86388.7|1044
1630308600000|2021-08-30 07:30:00|86492|86442|86493.3|86443.3|86500.8|86450.8|86483|86433|943
1630308900000|2021-08-30 07:35:00|86493.2|86443.2|86496.4|86446.4|86504.6|86466.2|86476.2|86437.4|995
1630309200000|2021-08-30 07:40:00|86495.5|86445.5|86544.5|86494.5|86549.8|86510.8|86474.3|86436.4|1007
1630309500000|2021-08-30 07:45:00|86544.6|86494.6|86531.9|86481.9|86544.6|86508.2|86495.1|86445.1|1003
1630309800000|2021-08-30 07:50:00|86532.4|86482.4|86499.1|86449.1|86533.1|86483.1|86482.7|86445.8|1017
1630310100000|2021-08-30 07:55:00|86499|86449|86412.7|86362.7|86499.4|86453.4|86408.4|86358.4|1172
1630310400000|2021-08-30 08:00:00|86412.9|86362.9|86492.5|86442.5|86497.4|86447.4|86412.7|86362.7|1142
1630310700000|2021-08-30 08:05:00|86493|86443|86503.8|86453.8|86522|86472|86477.1|86439.3|927
1630311000000|2021-08-30 08:10:00|86503.5|86453.5|86490.2|86440.2|86508.6|86471.1|86470.2|86431.5|1073
1630311300000|2021-08-30 08:15:00|86490.8|86440.8|86414.6|86364.6|86490.9|86440.9|86402.9|86362.6|994
1630311600000|2021-08-30 08:20:00|86414.5|86364.5|86419|86369|86420.4|86380.2|86390.8|86352.9|1098
1630311900000|2021-08-30 08:25:00|86418.5|86368.5|86449.3|86399.3|86460.5|86423.2|86418|86368|988
1630312200000|2021-08-30 08:30:00|86449.1|86399.1|86419.7|86369.7|86452.6|86402.6|86395.7|86352.7|1058
1630312500000|2021-08-30 08:35:00|86420.3|86370.3|86432.7|86382.7|86437.5|86387.5|86417.6|86367.6|929
1630312800000|2021-08-30 08:40:00|86432.4|86382.4|86486.5|86436.5|86486.5|86436.5|86432.1|86382.1|968
1630313100000|2021-08-30 08:45:00|86486.6|86436.6|86502.2|86452.2|86518.5|86468.5|86473|86426|1112
1630313400000|2021-08-30 08:50:00|86502.1|86452.1|86491.8|86441.8|86509.7|86459.7|86477.1|86431.5|1107
1630313700000|2021-08-30 08:55:00|86491.9|86441.9|86495.9|86445.9|86502.1|86452.1|86468|86419.1|920
1630314000000|2021-08-30 09:00:00|86495.8|86445.8|86495.2|86445.2|86521.7|86471.7|86472.8|86428.7|942
1630314300000|2021-08-30 09:05:00|86496.2|86446.2|86464.3|86414.3|86507.4|86457.4|86461.7|86411.7|767
1630314600000|2021-08-30 09:10:00|86464.1|86414.1|86470.4|86420.4|86472|86428|86452.1|86409.2|665
1630314900000|2021-08-30 09:15:00|86470.5|86420.5|86481.4|86431.4|86482.3|86433.6|86448.8|86404.7|731
1630315200000|2021-08-30 09:20:00|86481.3|86431.3|86494.1|86444.1|86507.2|86457.2|86471|86426.4|793
1630315500000|2021-08-30 09:25:00|86493.5|86443.5|86481.7|86431.7|86495|86445|86475.5|86425.5|786
1630315800000|2021-08-30 09:30:00|86481.2|86431.2|86451.5|86401.5|86491.7|86441.7|86448.8|86398.8|737
1630316100000|2021-08-30 09:35:00|86451.4|86401.4|86470.6|86420.6|86474.4|86424.4|86442.3|86392.3|808
1630316400000|2021-08-30 09:40:00|86470.5|86420.5|86490.6|86440.6|86490.7|86440.7|86461.6|86416.6|590
1630316700000|2021-08-30 09:45:00|86489.5|86439.5|86493.1|86443.1|86494.6|86444.6|86470.5|86420.5|640
1630317000000|2021-08-30 09:50:00|86493.4|86443.4|86506.4|86456.4|86507.6|86466.3|86478|86440.6|706
1630317300000|2021-08-30 09:55:00|86506.9|86456.9|86471.4|86446.4|86507.4|86470.7|86469.9|86431|799
1630317600000|2021-08-30 10:00:00|86471|86446|86495.7|86445.7|86497.2|86456.9|86455.3|86413.5|847
1630317900000|2021-08-30 10:05:00|86495.6|86445.6|86525.6|86475.6|86532.3|86482.3|86485.9|86435.9|1010
1630318200000|2021-08-30 10:10:00|86525.1|86475.1|86528|86478|86534.5|86484.5|86500.2|86458.7|957
1630318500000|2021-08-30 10:15:00|86528.6|86478.6|86508.5|86458.5|86529|86486.7|86505|86455|936
1630318800000|2021-08-30 10:20:00|86508.2|86458.2|86500.5|86450.5|86508.3|86458.3|86467|86425.4|873
1630319100000|2021-08-30 10:25:00|86500.8|86450.8|86518.6|86468.6|86520.1|86470.1|86488|86450.4|804
1630319400000|2021-08-30 10:30:00|86518.5|86468.5|86500|86450|86518.7|86468.7|86485.5|86435.5|1053
1630319700000|2021-08-30 10:35:00|86498.6|86448.6|86500|86450|86504.8|86454.8|86488.8|86438.8|1101
1630320000000|2021-08-30 10:40:00|86499.8|86449.8|86508.2|86458.2|86514.8|86464.8|86487.4|86437.4|920
1630320300000|2021-08-30 10:45:00|86508.7|86458.7|86511|86461|86517.2|86467.2|86500.3|86450.3|770
1630320600000|2021-08-30 10:50:00|86511.2|86461.2|86508.4|86458.4|86513.1|86463.1|86502.3|86452.3|570
1630320900000|2021-08-30 10:55:00|86508.5|86458.5|86506.3|86456.3|86515.5|86465.5|86501.5|86451.5|690
1630321200000|2021-08-30 11:00:00|86506.2|86456.2|86523.3|86498.3|86537|86499|86504|86454|786
1630321500000|2021-08-30 11:05:00|86523.5|86498.5|86500.3|86450.3|86535.2|86500.6|86485.4|86448.2|881
1630321800000|2021-08-30 11:10:00|86499.9|86449.9|86505.1|86480.1|86517.7|86480.9|86482.3|86446.8|763
1630322100000|2021-08-30 11:15:00|86505.4|86480.4|86543.8|86493.8|86550.1|86511.5|86503.3|86468.3|903
1630322400000|2021-08-30 11:20:00|86543.9|86493.9|86504.3|86479.3|86543.9|86500|86497.8|86461.9|787
1630322700000|2021-08-30 11:25:00|86504.5|86479.5|86496.6|86446.6|86521|86483.5|86487.9|86446.5|669
1630323000000|2021-08-30 11:30:00|86497.4|86447.4|86479.6|86429.6|86505.6|86469.4|86466.4|86428.6|810
1630323300000|2021-08-30 11:35:00|86479.4|86429.4|86433.4|86383.4|86481|86440.9|86430.6|86380.6|895
1630323600000|2021-08-30 11:40:00|86433.9|86383.9|86406|86381|86451.1|86401.1|86398.5|86364.8|895
1630323900000|2021-08-30 11:45:00|86405.4|86380.4|86396.4|86346.4|86416.7|86381.4|86369.8|86330.2|799
1630324200000|2021-08-30 11:50:00|86396.5|86346.5|86429.6|86379.6|86435.5|86394.5|86389|86339|876
1630324500000|2021-08-30 11:55:00|86429.2|86379.2|86395|86345|86442.6|86392.6|86387.8|86342.2|1318
1630324800000|2021-08-30 12:00:00|86395.8|86345.8|86385.2|86335.2|86411.4|86361.4|86381.2|86331.2|1126
1630325100000|2021-08-30 12:05:00|86385.4|86335.4|86384.2|86359.2|86402.7|86362.6|86370.2|86327.7|1103
1630325400000|2021-08-30 12:10:00|86384.6|86359.6|86309.4|86259.4|86402|86367.6|86286.3|86245.8|1047
1630325700000|2021-08-30 12:15:00|86314|86264|86344.7|86294.7|86358.3|86319.7|86314|86264|996
1630326000000|2021-08-30 12:20:00|86345|86295|86338.2|86288.2|86361.6|86318.6|86328.5|86287.1|896
1630326300000|2021-08-30 12:25:00|86338|86288|86324.8|86274.8|86346.4|86296.4|86315.2|86270.9|1035
1630326600000|2021-08-30 12:30:00|86324.7|86274.7|86349.3|86299.3|86358.6|86316.5|86317|86271.8|1129
1630326900000|2021-08-30 12:35:00|86349.2|86299.2|86353.1|86303.1|86359.8|86319.1|86333.7|86296.4|879
1630327200000|2021-08-30 12:40:00|86353.5|86303.5|86360.2|86310.2|86369.1|86331|86333.2|86303.2|1004
1630327500000|2021-08-30 12:45:00|86360|86310|86391.1|86341.1|86392.9|86353.8|86348.8|86309.6|969
1630327800000|2021-08-30 12:50:00|86390.8|86340.8|86403.8|86353.8|86424.3|86386.7|86366|86329.7|1193
1630328100000|2021-08-30 12:55:00|86404.1|86354.1|86490.3|86440.3|86509.4|86459.4|86393.7|86354.1|1413
1630328400000|2021-08-30 13:00:00|86491.1|86441.1|86445.2|86395.2|86499.6|86453.6|86443.8|86393.8|1529
1630328700000|2021-08-30 13:05:00|86445.5|86395.5|86433.7|86383.7|86472.2|86422.2|86426.7|86376.7|1191
1630329000000|2021-08-30 13:10:00|86431.6|86381.6|86390.1|86340.1|86435|86385|86382.5|86332.6|1025
1630329300000|2021-08-30 13:15:00|86388.5|86338.5|86391.4|86366.4|86405.1|86367.7|86356.6|86309.1|959
1630329600000|2021-08-30 13:20:00|86391.2|86366.2|86391.5|86341.5|86405.6|86367.4|86369.9|86319.9|992
1630329900000|2021-08-30 13:25:00|86391.6|86341.6|86376.8|86326.8|86398.7|86348.7|86373.3|86323.3|1096
1630330200000|2021-08-30 13:30:00|86376.7|86326.7|86384.5|86334.5|86392.7|86345.7|86354.8|86317|1340
1630330500000|2021-08-30 13:35:00|86385.6|86335.6|86372.4|86347.4|86398.4|86355.1|86364.5|86322.3|1057
1630330800000|2021-08-30 13:40:00|86372|86347|86377.6|86352.6|86397.8|86358.3|86365.1|86327.3|1110
1630331100000|2021-08-30 13:45:00|86377.3|86352.3|86381.7|86331.7|86393.2|86355.2|86351.6|86305.3|1237
1630331400000|2021-08-30 13:50:00|86381.8|86331.8|86409.1|86359.1|86422.4|86379.5|86376.3|86329.4|1351
1630331700000|2021-08-30 13:55:00|86409.6|86359.6|86420.9|86370.9|86422.3|86384.4|86372.8|86333.2|1383
1630332000000|2021-08-30 14:00:00|86420.7|86370.7|86381.6|86331.6|86433.7|86392|86361|86318|1515
1630332300000|2021-08-30 14:05:00|86381.5|86331.5|86375.5|86325.5|86386.2|86347.5|86362.2|86314.9|1359
1630332600000|2021-08-30 14:10:00|86374.1|86324.1|86386.6|86336.6|86396.3|86355.5|86366.8|86316.8|1315
1630332900000|2021-08-30 14:15:00|86374.5|86349.5|86398.4|86373.4|86437.6|86400.9|86374.5|86338.2|1207
1630333200000|2021-08-30 14:20:00|86398.1|86373.1|86401.8|86351.8|86429.4|86390.9|86383.7|86345.6|1228
1630333500000|2021-08-30 14:25:00|86401.7|86351.7|86408.1|86358.1|86410.8|86360.8|86390.4|86340.4|1065
1630333800000|2021-08-30 14:30:00|86409.4|86359.4|86390.9|86340.9|86417.5|86367.5|86382.6|86332.6|1188
1630334100000|2021-08-30 14:35:00|86391|86341|86342.8|86292.8|86391.6|86352.4|86330.5|86290.5|1042
1630334400000|2021-08-30 14:40:00|86343.3|86293.3|86298.7|86248.7|86346.2|86296.2|86283.6|86233.6|1176
1630334700000|2021-08-30 14:45:00|86299.4|86249.4|86253.4|86203.4|86306.5|86265.1|86235.2|86196.7|1286
1630335000000|2021-08-30 14:50:00|86253.6|86203.6|86235|86185|86258.2|86208.2|86225.5|86175.5|1415
1630335300000|2021-08-30 14:55:00|86235.9|86185.9|86179.1|86129.1|86240|86190|86174.3|86124.3|1543
1630335600000|2021-08-30 15:00:00|86179.2|86129.2|86197.6|86147.6|86207.7|86157.7|86167.6|86128.4|1400
1630335900000|2021-08-30 15:05:00|86197|86147|86184.2|86134.2|86197.1|86147.1|86174|86124|980
1630336200000|2021-08-30 15:10:00|86184.9|86134.9|86191.6|86141.6|86197.2|86147.2|86178.8|86128.8|974
1630336500000|2021-08-30 15:15:00|86192|86142|86199.2|86149.2|86203.7|86153.7|86177.9|86127.9|1098
1630336800000|2021-08-30 15:20:00|86199.3|86149.3|86205.7|86155.7|86206.4|86159.9|86184.9|86141|757
1630337100000|2021-08-30 15:25:00|86206.2|86156.2|86229.6|86179.6|86235.5|86188|86206.2|86156.2|1038
1630337400000|2021-08-30 15:30:00|86229.9|86179.9|86242.7|86192.7|86247|86197|86225.3|86175.3|1159
1630337700000|2021-08-30 15:35:00|86242.9|86192.9|86251|86201|86255.3|86205.3|86239.8|86189.8|1242
1630338000000|2021-08-30 15:40:00|86251.9|86201.9|86273.1|86223.1|86290|86240|86240|86200.2|1133
1630338300000|2021-08-30 15:45:00|86272.5|86222.5|86255.7|86205.7|86273.6|86235.6|86248.4|86198.4|912
1630338600000|2021-08-30 15:50:00|86257.2|86207.2|86245.3|86195.3|86260.3|86210.3|86226.5|86182.2|916
1630338900000|2021-08-30 15:55:00|86245.2|86195.2|86247.5|86197.5|86258.1|86210.1|86225.3|86185.8|1011
1630339200000|2021-08-30 16:00:00|86247.4|86197.4|86265.9|86215.9|86269.3|86219.3|86246.4|86196.4|1008
1630339500000|2021-08-30 16:05:00|86266|86216|86252.2|86227.2|86274.7|86228.9|86251.1|86213|851
1630339800000|2021-08-30 16:10:00|86252.3|86227.3|86271.1|86221.1|86280.1|86240.1|86247.5|86211.3|804
1630340100000|2021-08-30 16:15:00|86271.2|86221.2|86274.5|86224.5|86275.6|86225.6|86262.9|86212.9|664
1630340400000|2021-08-30 16:20:00|86274.6|86224.6|86272.6|86222.6|86276.2|86226.2|86263.1|86213.1|757
1630340700000|2021-08-30 16:25:00|86272.7|86222.7|86276.2|86226.2|86283|86233|86271.3|86221.3|773
1630341000000|2021-08-30 16:30:00|86276|86226|86273|86223|86277.4|86227.4|86268.4|86218.4|745
1630341300000|2021-08-30 16:35:00|86272.9|86222.9|86272.8|86222.8|86273.6|86223.6|86266|86216|755
1630341600000|2021-08-30 16:40:00|86272.7|86222.7|86264.2|86214.2|86273.5|86223.5|86262.9|86212.9|780
1630341900000|2021-08-30 16:45:00|86264.1|86214.1|86254.9|86204.9|86265.4|86215.4|86250.7|86200.7|773
1630342200000|2021-08-30 16:50:00|86254.6|86204.6|86244|86194|86257.6|86207.6|86241.6|86191.6|730
1630342500000|2021-08-30 16:55:00|86243.9|86193.9|86250.7|86200.7|86258.5|86208.5|86241.7|86191.7|811
1630342800000|2021-08-30 17:00:00|86250.8|86200.8|86249|86199|86261.3|86217.3|86233.8|86183.8|1037
1630343100000|2021-08-30 17:05:00|86248.6|86198.6|86253.1|86203.1|86254.7|86216|86239.6|86193.8|586
1630343400000|2021-08-30 17:10:00|86251.7|86201.7|86251.2|86201.2|86262.6|86223.8|86241.2|86196|668
1630343700000|2021-08-30 17:15:00|86251.1|86201.1|86253.3|86203.3|86262.3|86212.3|86249|86199|613
1630344000000|2021-08-30 17:20:00|86253.1|86203.1|86260|86210|86261|86217.8|86242.8|86198.2|654
1630344300000|2021-08-30 17:25:00|86260.2|86210.2|86249.7|86199.7|86261.1|86211.1|86248.6|86198.6|702
1630344600000|2021-08-30 17:30:00|86249.6|86199.6|86243.4|86193.4|86255|86205|86242|86192|737
1630344900000|2021-08-30 17:35:00|86243.7|86193.7|86246.1|86196.1|86248.3|86198.3|86241.6|86191.6|627
1630345200000|2021-08-30 17:40:00|86244.8|86194.8|86256.3|86206.3|86261|86211|86244.4|86194.4|675
1630345500000|2021-08-30 17:45:00|86254.5|86204.5|86254.1|86204.1|86260.9|86220.5|86244.2|86194.6|728
1630345800000|2021-08-30 17:50:00|86253.8|86203.8|86256|86206|86263.3|86213.3|86252.3|86202.3|670
1630346100000|2021-08-30 17:55:00|86254.7|86204.7|86240.5|86190.5|86259.7|86209.7|86237.9|86187.9|695
1630346400000|2021-08-30 18:00:00|86239.6|86189.6|86233.1|86183.1|86240.9|86196.5|86208.5|86168.9|746
1630346700000|2021-08-30 18:05:00|86232.9|86182.9|86235.2|86185.2|86237.5|86187.5|86227.4|86177.4|649
1630347000000|2021-08-30 18:10:00|86235.4|86185.4|86238.8|86188.8|86246.9|86196.9|86232|86182|695
1630347300000|2021-08-30 18:15:00|86238.6|86188.6|86245.4|86195.4|86246.9|86207.4|86228.9|86184.8|556
1630347600000|2021-08-30 18:20:00|86245.5|86195.5|86245.5|86195.5|86247.2|86197.2|86230.2|86180.2|625
1630347900000|2021-08-30 18:25:00|86245.6|86195.6|86240.3|86190.3|86247|86205.9|86227.2|86186.1|649
1630348200000|2021-08-30 18:30:00|86239.9|86189.9|86241.1|86191.1|86242.8|86204.8|86228.1|86183.3|613
1630348500000|2021-08-30 18:35:00|86241.5|86191.5|86240.1|86190.1|86242.1|86203.7|86224|86182.3|669
1630348800000|2021-08-30 18:40:00|86239.5|86189.5|86249|86199|86250.7|86206.7|86226.7|86188.5|707
1630349100000|2021-08-30 18:45:00|86248.9|86198.9|86238.8|86188.8|86252.8|86202.8|86233.5|86183.5|884
1630349400000|2021-08-30 18:50:00|86238.1|86188.1|86237.8|86187.8|86242.2|86201.1|86224.3|86184.4|882
1630349700000|2021-08-30 18:55:00|86237.7|86187.7|86203|86178|86239.3|86191.5|86198.2|86161.1|993
1630350000000|2021-08-30 19:00:00|86202.9|86177.9|86242.6|86192.6|86245.9|86195.9|86202.8|86164.8|787
1630350300000|2021-08-30 19:05:00|86242.7|86192.7|86244.6|86194.6|86250.3|86209.1|86233.2|86190.8|682
1630350600000|2021-08-30 19:10:00|86244.5|86194.5|86257.3|86207.3|86258.9|86210.9|86234|86194|724
1630350900000|2021-08-30 19:15:00|86257.4|86207.4|86262.4|86212.4|86266.5|86216.5|86256.5|86206.5|608
1630351200000|2021-08-30 19:20:00|86262.5|86212.5|86252.7|86202.7|86272.1|86222.1|86250.7|86200.7|635
1630351500000|2021-08-30 19:25:00|86252|86202|86240.7|86190.7|86257.6|86207.6|86240.4|86190.4|765
1630351800000|2021-08-30 19:30:00|86241.5|86191.5|86251.2|86201.2|86251.5|86201.5|86236.4|86186.4|797
1630352100000|2021-08-30 19:35:00|86251.4|86201.4|86259.8|86209.8|86273.1|86223.1|86249|86199|821
1630352400000|2021-08-30 19:40:00|86262.8|86212.8|86270.6|86220.6|86276.5|86226.5|86260.2|86210.2|1027
1630352700000|2021-08-30 19:45:00|86271.5|86221.5|86267.3|86217.3|86275.7|86225.7|86260.9|86210.9|792
1630353000000|2021-08-30 19:50:00|86267.6|86217.6|86265|86215|86272.8|86222.8|86256.9|86206.9|913
1630353300000|2021-08-30 19:55:00|86264.7|86214.7|86214.5|86164.5|86267.2|86217.2|86196.3|86146.3|1058
1630353600000|2021-08-30 20:00:00|86214.8|86164.8|86262.2|86212.2|86272.9|86222.9|86214.8|86164.8|1241
1630353900000|2021-08-30 20:05:00|86262.7|86212.7|86247.5|86197.5|86262.8|86212.8|86239.6|86189.6|863
1630354200000|2021-08-30 20:10:00|86247.8|86197.8|86274.7|86224.7|86278.8|86228.8|86246.3|86196.3|864
1630354500000|2021-08-30 20:15:00|86274.5|86224.5|86265.6|86215.6|86275.6|86225.6|86263.5|86213.5|825
1630354800000|2021-08-30 20:20:00|86265.5|86215.5|86268.6|86218.6|86270.8|86220.8|86262.4|86212.4|1063
1630355100000|2021-08-30 20:25:00|86268.1|86218.1|86280.7|86230.7|86286.2|86236.2|86268|86218|695
1630355400000|2021-08-30 20:30:00|86281|86231|86283|86233|86285.7|86235.7|86270.7|86220.7|483
1630355700000|2021-08-30 20:35:00|86282.5|86232.5|86285|86235|86287.9|86237.9|86281.9|86231.9|477
1630356000000|2021-08-30 20:40:00|86286.1|86236.1|86285.3|86235.3|86287|86237|86279.3|86229.3|340
1630356300000|2021-08-30 20:45:00|86285|86235|86290.5|86240.5|86290.5|86240.5|86281.2|86231.2|570
1630356600000|2021-08-30 20:50:00|86290.4|86240.4|86286.3|86236.3|86292.1|86242.1|86283.7|86233.7|1041
1630356900000|2021-08-30 20:55:00|86286.8|86236.8|86289.2|86239.2|86302.4|86252.4|86279.6|86224.3|413
1630357200000|2021-08-30 21:00:00|86287.3|86237.3|86282.1|86178.1|86302.8|86237.3|86268.3|86164.3|52
1630357500000|2021-08-30 21:05:00|86316.3|86212.3|86299.3|86195.3|86324.9|86220.9|86243.5|86139.5|137
1630357800000|2021-08-30 21:10:00|86309.3|86205.3|86295.4|86191.4|86321.6|86217.6|86251.6|86147.6|145
1630358100000|2021-08-30 21:15:00|86303.3|86199.3|86304.4|86200.4|86327.4|86223.4|86249.8|86145.8|118
1630358400000|2021-08-30 21:20:00|86298.2|86194.2|86294.2|86190.2|86328.3|86224.3|86252.1|86148.1|124
1630358700000|2021-08-30 21:25:00|86293.1|86189.1|86277.3|86173.3|86326.3|86222.3|86251.6|86147.6|152
1630359000000|2021-08-30 21:30:00|86282.4|86178.4|86281.6|86177.6|86312.3|86208.3|86250.5|86146.5|234
1630359300000|2021-08-30 21:35:00|86301.8|86197.8|86295.1|86191.1|86313.8|86209.8|86244.3|86140.3|162
1630359600000|2021-08-30 21:40:00|86308.7|86204.7|86278.3|86174.3|86313.8|86209.8|86245.4|86141.4|448
1630359900000|2021-08-30 21:45:00|86262.6|86158.6|86267.5|86163.5|86299.5|86195.5|86234.3|86130.3|393
1630360200000|2021-08-30 21:50:00|86269.2|86165.2|86265.9|86161.9|86294.3|86190.3|86232|86128|477
1630360500000|2021-08-30 21:55:00|86265.8|86161.8|86264.4|86160.4|86285.2|86181.2|86236.9|86132.9|1095
1630360800000|2021-08-30 22:00:00|86264.6|86160.6|86266.8|86162.8|86280.2|86176.2|86242.1|86138.1|630
1630361100000|2021-08-30 22:05:00|86266.3|86162.3|86258.5|86154.5|86267.5|86184.8|86233.9|86142.5|745
1630361400000|2021-08-30 22:10:00|86245.7|86141.7|86268.3|86165|86269.1|86184.9|86234.3|86141.7|528
1630361700000|2021-08-30 22:15:00|86265.1|86161.1|86265.6|86164|86276.5|86204.1|86238.7|86156.4|296
1630362000000|2021-08-30 22:20:00|86263.9|86164.1|86268.2|86164.2|86274.8|86188|86237.9|86160.4|212
1630362300000|2021-08-30 22:25:00|86250.3|86178.5|86253.5|86173.3|86273.5|86188.8|86234.5|86158.6|228
1630362600000|2021-08-30 22:30:00|86255.8|86172|86263.5|86213.5|86289.2|86216.2|86240.8|86167|367
1630362900000|2021-08-30 22:35:00|86263.4|86213.4|86264.1|86214.1|86288.3|86219.5|86261.9|86199.1|273
1630363200000|2021-08-30 22:40:00|86263.9|86213.9|86266.4|86216.4|86288.8|86220|86262.6|86201.1|196
1630363500000|2021-08-30 22:45:00|86266.3|86216.3|86264.5|86214.5|86285.2|86221.9|86256.1|86201.8|243
1630363800000|2021-08-30 22:50:00|86265.2|86215.2|86265.3|86215.3|86281.7|86219.9|86258.1|86199.1|385
1630364100000|2021-08-30 22:55:00|86265.7|86215.7|86278.3|86228.3|86288.9|86234.1|86247.7|86197.7|434
1630364400000|2021-08-30 23:00:00|86278.2|86228.2|86274.6|86224.6|86280.4|86230.4|86264.8|86214.8|435
1630364700000|2021-08-30 23:05:00|86274.8|86224.8|86313.2|86263.2|86314.6|86263.5|86272|86222|462
1630365000000|2021-08-30 23:10:00|86310.6|86260.6|86297.6|86247.6|86312.9|86262.9|86293.4|86243.4|920
1630365300000|2021-08-30 23:15:00|86300.2|86250.2|86315.9|86265.9|86320.2|86270.2|86298.4|86248.4|1054
1630365600000|2021-08-30 23:20:00|86314.9|86264.9|86314.6|86264.6|86322.1|86272.1|86306.9|86256.9|1058
1630365900000|2021-08-30 23:25:00|86314.3|86264.3|86309.2|86259.2|86322.1|86272.1|86302.6|86252.6|652
1630366200000|2021-08-30 23:30:00|86308.8|86258.8|86313.9|86263.9|86318.9|86268.9|86303|86253|713
1630366500000|2021-08-30 23:35:00|86314|86264|86305|86255|86318.8|86268.8|86301.6|86251.6|753
1630366800000|2021-08-30 23:40:00|86304.9|86254.9|86307.1|86257.1|86320.5|86266.7|86298.1|86248.1|487
1630367100000|2021-08-30 23:45:00|86307.9|86257.9|86299|86249|86330.4|86280.4|86290.7|86240.7|900
1630367400000|2021-08-30 23:50:00|86299.3|86249.3|86294|86244|86307.9|86257.9|86290.6|86240.6|1446
1630367700000|2021-08-30 23:55:00|86293.2|86243.2|86297|86247|86305.2|86255.2|86290.2|86240.2|1488
1630368000000|2021-08-31 00:00:00|86298.4|86248.4|86296.6|86246.6|86307|86257|86291.1|86241.1|1250
1630368300000|2021-08-31 00:05:00|86296.1|86246.1|86284.4|86234.4|86300.3|86250.3|86283.7|86233.7|999
1630368600000|2021-08-31 00:10:00|86284.2|86234.2|86282.9|86232.9|86288|86238|86274.1|86224.1|1374
1630368900000|2021-08-31 00:15:00|86281.7|86231.7|86270.3|86220.3|86290.2|86240.2|86249.5|86199.5|1513
1630369200000|2021-08-31 00:20:00|86269.9|86219.9|86286.8|86236.8|86290.8|86240.8|86264.7|86214.7|1149
1630369500000|2021-08-31 00:25:00|86286.7|86236.7|86272.8|86222.8|86293.2|86243.2|86269.6|86219.6|1178
1630369800000|2021-08-31 00:30:00|86272.4|86222.4|86284.8|86234.8|86293.4|86243.4|86272.4|86222.4|1170
1630370100000|2021-08-31 00:35:00|86284.7|86234.7|86280.9|86230.9|86288.3|86238.3|86277.4|86227.4|793
1630370400000|2021-08-31 00:40:00|86281|86231|86284|86234|86304.8|86254.8|86277.8|86227.8|831
1630370700000|2021-08-31 00:45:00|86284.6|86234.6|86290.6|86240.6|86307.3|86257.3|86276.9|86226.9|807
1630371000000|2021-08-31 00:50:00|86288.3|86238.3|86271.7|86221.7|86297.7|86247.7|86269.7|86219.7|662
1630371300000|2021-08-31 00:55:00|86271.4|86221.4|86264.6|86214.6|86275.4|86225.4|86257.1|86207.1|759
1630371600000|2021-08-31 01:00:00|86264.7|86214.7|86308.6|86258.6|86318.8|86268.8|86263.1|86213.1|941
1630371900000|2021-08-31 01:05:00|86308.2|86258.2|86308.4|86258.4|86321.5|86271.5|86283.9|86233.9|881
1630372200000|2021-08-31 01:10:00|86317.8|86267.8|86306.5|86256.5|86324.4|86274.4|86299.2|86249.2|817
1630372500000|2021-08-31 01:15:00|86306.8|86256.8|86306.9|86256.9|86310.8|86260.8|86302.5|86252.5|639
1630372800000|2021-08-31 01:20:00|86307.2|86257.2|86286.5|86236.5|86310.2|86260.2|86279.7|86229.7|697
1630373100000|2021-08-31 01:25:00|86285.6|86235.6|86282|86232|86288.8|86238.8|86279.7|86229.7|689
1630373400000|2021-08-31 01:30:00|86281.8|86231.8|86275.2|86225.2|86288|86238|86274|86224|808
1630373700000|2021-08-31 01:35:00|86275.3|86225.3|86247.1|86197.1|86282|86232|86243.2|86193.2|804
1630374000000|2021-08-31 01:40:00|86246.8|86196.8|86259.6|86209.6|86259.7|86209.7|86242|86192|678
1630374300000|2021-08-31 01:45:00|86259.5|86209.5|86258|86208|86262.9|86212.9|86252.8|86202.8|556
1630374600000|2021-08-31 01:50:00|86258.2|86208.2|86261.3|86211.3|86264|86214|86253.9|86203.9|620
1630374900000|2021-08-31 01:55:00|86261.5|86211.5|86256.6|86206.6|86263.6|86213.6|86253|86203|625
1630375200000|2021-08-31 02:00:00|86256.7|86206.7|86262.4|86212.4|86263|86213|86253.6|86203.6|597
1630375500000|2021-08-31 02:05:00|86262.3|86212.3|86253.7|86203.7|86265.2|86215.2|86252.4|86202.4|521
1630375800000|2021-08-31 02:10:00|86253.6|86203.6|86251|86201|86256.2|86206.2|86249.8|86199.8|485
1630376100000|2021-08-31 02:15:00|86250.8|86200.8|86253.7|86203.7|86256|86206|86248|86198|499
1630376400000|2021-08-31 02:20:00|86253.5|86203.5|86248.3|86198.3|86254.4|86204.4|86247.3|86197.3|622
1630376700000|2021-08-31 02:25:00|86248.9|86198.9|86256|86206|86262.9|86212.9|86245.6|86195.6|644
1630377000000|2021-08-31 02:30:00|86256.2|86206.2|86259.6|86209.6|86264.6|86214.6|86249.7|86199.7|550
1630377300000|2021-08-31 02:35:00|86259.5|86209.5|86256.6|86206.6|86264.9|86214.9|86254.1|86204.1|413
1630377600000|2021-08-31 02:40:00|86256.5|86206.5|86255|86205|86272.2|86222.2|86241.1|86191.1|474
1630377900000|2021-08-31 02:45:00|86255.4|86205.4|86260.4|86210.4|86260.7|86210.7|86249.1|86199.1|400
1630378200000|2021-08-31 02:50:00|86260.3|86210.3|86245.4|86195.4|86271.3|86221.3|86244.2|86194.2|445
1630378500000|2021-08-31 02:55:00|86245.2|86195.2|86266.1|86216.1|86268.5|86218.5|86242.8|86192.8|1037
1630378800000|2021-08-31 03:00:00|86265.6|86215.6|86262.2|86212.2|86271.6|86221.6|86260|86210|820
1630379100000|2021-08-31 03:05:00|86263|86213|86258.5|86208.5|86266.3|86216.3|86253.3|86203.3|745
1630379400000|2021-08-31 03:10:00|86258.3|86208.3|86258.6|86208.6|86263.2|86213.2|86254.8|86204.8|854
1630379700000|2021-08-31 03:15:00|86258.4|86208.4|86216.4|86166.4|86259|86209|86210.3|86160.3|758
1630380000000|2021-08-31 03:20:00|86215.8|86165.8|86216.4|86166.4|86226.4|86176.4|86209|86159|962
1630380300000|2021-08-31 03:25:00|86217.8|86167.8|86237.9|86187.9|86245.6|86195.6|86201.7|86151.7|933
1630380600000|2021-08-31 03:30:00|86237.5|86187.5|86240|86190|86255.8|86205.8|86233.5|86183.5|616
1630380900000|2021-08-31 03:35:00|86241.4|86191.4|86201.2|86151.2|86244.3|86194.3|86183.2|86133.2|825
1630381200000|2021-08-31 03:40:00|86201.3|86151.3|86208.9|86158.9|86212|86162|86192.7|86142.7|738
1630381500000|2021-08-31 03:45:00|86208.4|86158.4|86206.7|86156.7|86218.7|86168.7|86203.3|86153.3|684
1630381800000|2021-08-31 03:50:00|86208.8|86158.8|86176.9|86126.9|86214.1|86164.1|86173|86123|923
1630382100000|2021-08-31 03:55:00|86176.2|86126.2|86180.2|86130.2|86192.4|86142.4|86164.2|86114.2|985
1630382400000|2021-08-31 04:00:00|86180|86130|86191.9|86141.9|86198.3|86148.3|86176.7|86126.7|845
1630382700000|2021-08-31 04:05:00|86191.4|86141.4|86168.3|86118.3|86197.1|86147.1|86168.3|86118.3|821
1630383000000|2021-08-31 04:10:00|86170.1|86120.1|86163.1|86113.1|86181.7|86131.7|86156.6|86106.6|840
1630383300000|2021-08-31 04:15:00|86164.6|86114.6|86125.5|86075.5|86166.1|86116.1|86125.4|86075.4|750
1630383600000|2021-08-31 04:20:00|86125.6|86075.6|86137.3|86087.3|86146.7|86096.7|86120.1|86070.1|718
1630383900000|2021-08-31 04:25:00|86136.9|86086.9|86129.7|86079.7|86145.5|86095.5|86124.8|86074.8|691
1630384200000|2021-08-31 04:30:00|86128.8|86078.8|86167.7|86117.7|86168.1|86118.1|86126.7|86076.7|760
1630384500000|2021-08-31 04:35:00|86166.8|86116.8|86162.2|86112.2|86184.3|86134.3|86145.8|86095.8|680
1630384800000|2021-08-31 04:40:00|86162.3|86112.3|86158.2|86108.2|86168.8|86118.8|86158.2|86108.2|539
1630385100000|2021-08-31 04:45:00|86158.1|86108.1|86161|86111|86163.9|86113.9|86155.2|86105.2|454
1630385400000|2021-08-31 04:50:00|86160.4|86110.4|86184.6|86134.6|86186.3|86136.3|86158.9|86108.9|549
1630385700000|2021-08-31 04:55:00|86182|86132|86187.1|86137.1|86198.5|86148.5|86154.9|86104.9|925
1630386000000|2021-08-31 05:00:00|86187.2|86137.2|86161.4|86111.4|86189.3|86139.3|86150.3|86100.3|1459
1630386300000|2021-08-31 05:05:00|86161.5|86111.5|86154.4|86104.4|86163.1|86113.1|86131.7|86081.7|1173
1630386600000|2021-08-31 05:10:00|86154.3|86104.3|86148.8|86098.8|86155.6|86105.6|86102.3|86052.3|1181
1630386900000|2021-08-31 05:15:00|86149.3|86099.3|86117.5|86067.5|86153.6|86103.6|86116.5|86066.5|1069
1630387200000|2021-08-31 05:20:00|86117.4|86067.4|86118.5|86068.5|86130.1|86080.1|86113.5|86063.5|1329
1630387500000|2021-08-31 05:25:00|86118.8|86068.8|86113.1|86063.1|86123.1|86073.1|86107.4|86057.4|848
1630387800000|2021-08-31 05:30:00|86112.6|86062.6|86098.1|86048.1|86117.8|86067.8|86097.2|86047.2|945
1630388100000|2021-08-31 05:35:00|86097.8|86047.8|86097.5|86047.5|86103.6|86053.6|86093.4|86043.4|993
1630388400000|2021-08-31 05:40:00|86097.8|86047.8|86085.7|86035.7|86099.3|86049.3|86077.6|86027.6|1236
1630388700000|2021-08-31 05:45:00|86086.1|86036.1|86080.2|86030.2|86089.7|86039.7|86075.6|86025.6|1264
1630389000000|2021-08-31 05:50:00|86079.8|86029.8|86085.4|86035.4|86088.2|86038.2|86075|86025|1010
1630389300000|2021-08-31 05:55:00|86085.5|86035.5|86060.9|86010.9|86093.3|86043.3|86058.5|86008.5|1192
1630389600000|2021-08-31 06:00:00|86061|86011|86037.5|85987.5|86073.6|86023.6|86028.7|85978.7|1476
1630389900000|2021-08-31 06:05:00|86037.3|85987.3|86036.6|85986.6|86038.2|85995.1|86019.6|85971.1|1088
1630390200000|2021-08-31 06:10:00|86036.8|85986.8|86034.8|85984.8|86041.8|85991.8|86029.7|85979.7|1154
1630390500000|2021-08-31 06:15:00|86034.5|85984.5|86026.3|85976.3|86044.9|85994.9|86009.1|85970.7|1070
1630390800000|2021-08-31 06:20:00|86026.1|85976.1|86034.1|85984.1|86034.1|85991.9|86007.3|85969.4|967
1630391100000|2021-08-31 06:25:00|86034.2|85984.2|86026.9|85976.9|86051|86007.4|86025.1|85976.9|929
1630391400000|2021-08-31 06:30:00|86027.9|85977.9|86034.6|85984.6|86038.4|85998|86011.4|85973.4|1000
1630391700000|2021-08-31 06:35:00|86034.5|85984.5|86014.2|85989.2|86037.9|85997.3|86012.2|85975.4|997
1630392000000|2021-08-31 06:40:00|86014.6|85989.6|86043.9|85993.9|86049.2|86011.1|86012.8|85975.5|1243
1630392300000|2021-08-31 06:45:00|86044|85994|85995.5|85945.5|86048.9|86009.9|85979.7|85929.7|1220
1630392600000|2021-08-31 06:50:00|85995|85945|86022.3|85972.3|86022.8|85982.4|85978|85933.1|1192
1630392900000|2021-08-31 06:55:00|86021.2|85971.2|85971.2|85946.2|86025.6|85983.1|85971.2|85933.8|1318
1630393200000|2021-08-31 07:00:00|85971.4|85946.4|85920.9|85870.9|85985.2|85946.4|85910.4|85870.9|1378
1630393500000|2021-08-31 07:05:00|85921.3|85871.3|85883.8|85858.8|85940.5|85902.9|85879.8|85836.8|1333
1630393800000|2021-08-31 07:10:00|85883.3|85858.3|85892.5|85867.5|85913.8|85881.6|85878.4|85841.2|1210
1630394100000|2021-08-31 07:15:00|85892.6|85867.6|85905.2|85880.2|85909.4|85884.4|85882.5|85853.7|1044
1630394400000|2021-08-31 07:20:00|85905.6|85880.6|85933|85908|85938.5|85913.5|85897.2|85872.2|957
1630394700000|2021-08-31 07:25:00|85932.8|85907.8|85933.7|85908.7|85943.3|85918.3|85922.5|85897.5|1165
1630395000000|2021-08-31 07:30:00|85933.5|85908.5|85930.8|85905.8|85938.8|85913.8|85907|85876.8|1071
1630395300000|2021-08-31 07:35:00|85930.6|85905.6|85970.7|85920.7|85971.2|85930.8|85921|85890.9|1148
1630395600000|2021-08-31 07:40:00|85970|85920|86033.8|86008.8|86056.4|86012.8|85960.3|85918.9|1376
1630395900000|2021-08-31 07:45:00|86046.3|85996.3|86012.1|85962.1|86046.6|86008.9|85983.2|85948|1252
1630396200000|2021-08-31 07:50:00|86011.1|85961.1|86003.3|85953.3|86021.2|85981.7|85982.1|85948.3|1121
1630396500000|2021-08-31 07:55:00|86002.7|85952.7|85988|85938|86009.2|85970.9|85950.7|85912.4|1204
1630396800000|2021-08-31 08:00:00|85987.9|85937.9|86008.5|85958.5|86028.9|85989.8|85979.4|85937.8|1298
1630397100000|2021-08-31 08:05:00|86009.1|85959.1|85968.4|85943.4|86017.3|85980.6|85958.6|85921.3|1202
1630397400000|2021-08-31 08:10:00|85968.5|85943.5|85995.9|85945.9|85997.3|85957|85938.7|85911.4|1163
1630397700000|2021-08-31 08:15:00|85995.7|85945.7|85997.8|85947.8|85999.5|85961.1|85972.5|85933.3|1146
1630398000000|2021-08-31 08:20:00|85998.1|85948.1|86003.3|85953.3|86009|85978|85976.2|85939.2|1087
1630398300000|2021-08-31 08:25:00|86000.8|85950.8|85988|85938|86006.3|85964.8|85971.8|85933.2|1054
1630398600000|2021-08-31 08:30:00|85988.1|85938.1|85959.8|85934.8|85991|85953.7|85959.5|85925.7|1059
1630398900000|2021-08-31 08:35:00|85959|85934|85945.1|85920.1|85982.5|85945|85944.2|85901.9|1164
1630399200000|2021-08-31 08:40:00|85945.2|85920.2|85977.5|85927.5|85995.2|85953.2|85943.5|85904.8|1192
1630399500000|2021-08-31 08:45:00|85977.6|85927.6|85977.7|85952.7|85995|85960.5|85961.5|85921.5|1166
1630399800000|2021-08-31 08:50:00|85977.5|85952.5|86026.9|85976.9|86028.8|85988.9|85977.1|85946.7|1159
1630400100000|2021-08-31 08:55:00|86027|85977|86028.6|85978.6|86035.6|85998.1|86009.2|85969.9|1254
1630400400000|2021-08-31 09:00:00|86028.5|85978.5|85987.3|85962.3|86031.1|85981.1|85976.1|85929.7|1317
1630400700000|2021-08-31 09:05:00|85987.2|85962.2|85992.1|85967.1|86023.6|85986.8|85982.4|85951.4|1365
1630401000000|2021-08-31 09:10:00|85991.6|85966.6|85993.9|85943.9|86009.6|85973.9|85975.7|85938.5|1165
1630401300000|2021-08-31 09:15:00|85994.2|85944.2|85987.5|85962.5|86004.9|85968.9|85977.2|85944.2|1054
1630401600000|2021-08-31 09:20:00|85988.2|85963.2|86016.4|85966.4|86017.7|85974.1|85977.3|85942.1|1206
1630401900000|2021-08-31 09:25:00|86016.3|85966.3|86041.3|85991.3|86045.7|85995.7|85994.2|85947.7|1252
1630402200000|2021-08-31 09:30:00|86042|85992|86079.5|86029.5|86089.1|86039.1|86021.6|85983.8|1229
1630402500000|2021-08-31 09:35:00|86079.6|86029.6|86030|85980|86088.5|86050|86010.5|85973.9|1275
1630402800000|2021-08-31 09:40:00|86029.5|85979.5|86057.1|86032.1|86079.3|86045.7|86023.9|85977.8|1275
1630403100000|2021-08-31 09:45:00|86057.3|86032.3|86068.5|86043.5|86089.1|86049.6|86052.4|86016.1|1046
1630403400000|2021-08-31 09:50:00|86067.8|86042.8|86093.4|86043.4|86102.7|86063.3|86067|86031.1|1063
1630403700000|2021-08-31 09:55:00|86093.7|86043.7|86069.7|86019.7|86107|86075.8|86046.8|86009.2|1272
1630404000000|2021-08-31 10:00:00|86070.2|86020.2|86025.3|85975.3|86070.2|86036.2|86005.1|85968.6|1222
1630404300000|2021-08-31 10:05:00|86025.8|85975.8|86008.8|85958.8|86028.5|85989.6|85993.4|85951.1|1106
1630404600000|2021-08-31 10:10:00|86009.1|85959.1|85994.6|85969.6|86019.7|85987.5|85987.9|85949.8|934
1630404900000|2021-08-31 10:15:00|85994.7|85969.7|85977.5|85927.5|86006.4|85969.7|85960.1|85919.4|1126
1630405200000|2021-08-31 10:20:00|85977.3|85927.3|85946.2|85921.2|85978.2|85945|85931.1|85900.8|1159
1630405500000|2021-08-31 10:25:00|85943.7|85918.7|85929.2|85904.2|85966.1|85933.7|85928.7|85903.7|1235
1630405800000|2021-08-31 10:30:00|85929.7|85904.7|85924.8|85899.8|85941.9|85915.1|85912.7|85884.2|1274
1630406100000|2021-08-31 10:35:00|85924.7|85899.7|85929.1|85904.1|85944|85919|85908.9|85883.9|1003
1630406400000|2021-08-31 10:40:00|85929.2|85904.2|85955.5|85930.5|85960.5|85935.5|85924.2|85895.8|1060
1630406700000|2021-08-31 10:45:00|85955.6|85930.6|85965.9|85915.9|85990.5|85940.5|85920|85870|1579
1630407000000|2021-08-31 10:50:00|85965.8|85915.8|85977.9|85927.9|86004.4|85976.8|85945.6|85911.3|1634
1630407300000|2021-08-31 10:55:00|85978|85928|85924.1|85899.1|85999|85958.6|85923.5|85889|1534
1630407600000|2021-08-31 11:00:00|85936.3|85886.3|85944|85919|85954.9|85923.1|85910.3|85871.3|1409
1630407900000|2021-08-31 11:05:00|85943.8|85918.8|85882.9|85857.9|85957.9|85927.1|85879.7|85848.7|1380
1630408200000|2021-08-31 11:10:00|85883.9|85858.9|85887|85862|85904|85869.5|85878.9|85849.6|1335
1630408500000|2021-08-31 11:15:00|85887.4|85862.4|85865.3|85815.3|85888.5|85863.5|85847.5|85808.2|1287
1630408800000|2021-08-31 11:20:00|85865.4|85815.4|85887.9|85837.9|85907.4|85857.4|85840|85808.4|1224
1630409100000|2021-08-31 11:25:00|85887.8|85837.8|85864.9|85839.9|85894.8|85850.5|85863.2|85824.9|1189
1630409400000|2021-08-31 11:30:00|85865|85840|85892.3|85842.3|85895.9|85860.2|85855.7|85815.5|1270
1630409700000|2021-08-31 11:35:00|85892.9|85842.9|85867.8|85842.8|85893.4|85857.3|85867.5|85836.9|1151
1630410000000|2021-08-31 11:40:00|85867.5|85842.5|85837.8|85812.8|85891.2|85854.2|85827.2|85795.2|1240
1630410300000|2021-08-31 11:45:00|85837.9|85812.9|85850.1|85800.1|85867.4|85832.1|85809.5|85772.9|1239
1630410600000|2021-08-31 11:50:00|85849.9|85799.9|85856.9|85831.9|85880|85846.1|85816.5|85789.5|1226
1630410900000|2021-08-31 11:55:00|85856|85831|85828.2|85778.2|85865.5|85835.3|85811.2|85776.8|1366
1630411200000|2021-08-31 12:00:00|85828.6|85778.6|85874.6|85849.6|85905.2|85872.8|85828|85778|1434
1630411500000|2021-08-31 12:05:00|85874.5|85849.5|85874.6|85849.6|85908.2|85869.9|85860.6|85828.9|1366
1630411800000|2021-08-31 12:10:00|85874.3|85849.3|85898.5|85873.5|85910.8|85875.2|85869.9|85844.9|1362
1630412100000|2021-08-31 12:15:00|85898|85873|85868.8|85843.8|85898.3|85873.3|85854.9|85823.6|1503
1630412400000|2021-08-31 12:20:00|85868.9|85843.9|85848.8|85823.8|85875|85850|85837.4|85812.4|1419
1630412700000|2021-08-31 12:25:00|85848.6|85823.6|85846.8|85821.8|85860.8|85830|85838|85808.3|1294
1630413000000|2021-08-31 12:30:00|85846.7|85821.7|85853.9|85828.9|85884.1|85846.9|85822.3|85789.4|1505
1630413300000|2021-08-31 12:35:00|85853.8|85828.8|85855.6|85830.6|85883|85857.2|85837.8|85812.8|1541
1630413600000|2021-08-31 12:40:00|85855|85830|85879.6|85854.6|85888.4|85856.4|85849.7|85816.2|1386
1630413900000|2021-08-31 12:45:00|85879.4|85854.4|85859.8|85834.8|85888.2|85855.7|85851.5|85820.2|1292
1630414200000|2021-08-31 12:50:00|85859.3|85834.3|85872.8|85847.8|85912.1|85887.1|85850.5|85816.8|1428
1630414500000|2021-08-31 12:55:00|85873.1|85848.1|85854|85804|85877.4|85852.4|85834.8|85801.5|1399
1630414800000|2021-08-31 13:00:00|85856.7|85806.7|85947.7|85897.7|85949.7|85899.7|85833.1|85800.3|1615
1630415100000|2021-08-31 13:05:00|85947.6|85897.6|86026.6|85976.6|86029.1|85989.3|85943.5|85893.5|1783
1630415400000|2021-08-31 13:10:00|86026.1|85976.1|86049.1|85999.1|86053.4|86015.3|85980.1|85942.4|1705
1630415700000|2021-08-31 13:15:00|86050.4|86000.4|86077.5|86052.5|86091.8|86053.6|86049.4|86000.3|1570
1630416000000|2021-08-31 13:20:00|86077.7|86052.7|86022.7|85972.7|86097.6|86058.2|86007.4|85969.4|1504
1630416300000|2021-08-31 13:25:00|86022.3|85972.3|86118|86068|86126|86076|86014.5|85964.5|1635
1630416600000|2021-08-31 13:30:00|86122.6|86072.6|86101.7|86051.7|86152.2|86106.9|86092|86046.6|1798
1630416900000|2021-08-31 13:35:00|86101.3|86051.3|86101.5|86051.5|86127.7|86088.4|86072.7|86034.6|1766
1630417200000|2021-08-31 13:40:00|86102.2|86052.2|86053.1|86003.1|86110.1|86068.4|86023.4|85981.2|1746
1630417500000|2021-08-31 13:45:00|86052.4|86002.4|86095.1|86070.1|86111.9|86074.1|86025.6|85990.4|1790
1630417800000|2021-08-31 13:50:00|86095.3|86070.3|86169.1|86144.1|86186.1|86146.8|86085.9|86050.4|1923
1630418100000|2021-08-31 13:55:00|86169.4|86144.4|86182.9|86132.9|86211.1|86165.8|86168.3|86129.9|1658
1630418400000|2021-08-31 14:00:00|86182.8|86132.8|86094.2|86044.2|86186.5|86136.5|86082.1|86035.5|1846
1630418700000|2021-08-31 14:05:00|86094.4|86044.4|86076.4|86051.4|86132.3|86099|86076.1|86037.3|1795
1630419000000|2021-08-31 14:10:00|86076.9|86051.9|86033.9|85983.9|86093.2|86053.5|86026.9|85976.9|1747
1630419300000|2021-08-31 14:15:00|86034.2|85984.2|86033.7|85983.7|86063.4|86022.1|86020.7|85976.4|1823
1630419600000|2021-08-31 14:20:00|86033.4|85983.4|86097.4|86072.4|86113.4|86078.3|86033.4|85983.4|1843
1630419900000|2021-08-31 14:25:00|86097.6|86072.6|86184.4|86134.4|86218.5|86170.2|86097.6|86069.1|1832
1630420200000|2021-08-31 14:30:00|86170.4|86145.4|86197|86147|86224.6|86186.9|86170.2|86133.1|1718
1630420500000|2021-08-31 14:35:00|86197.2|86147.2|86140.2|86090.2|86215.1|86166.7|86121.1|86071.1|1817
1630420800000|2021-08-31 14:40:00|86138|86088|86123.6|86098.6|86176.8|86136.5|86114.8|86067.3|1500
1630421100000|2021-08-31 14:45:00|86135.5|86085.5|86178.4|86128.4|86183.4|86133.4|86082|86038.4|1737
1630421400000|2021-08-31 14:50:00|86178|86128|86218.9|86168.9|86247.1|86197.1|86177.9|86127.9|1881
1630421700000|2021-08-31 14:55:00|86218.8|86168.8|86392.6|86342.6|86455.8|86405.8|86218.8|86168.8|2162
1630422000000|2021-08-31 15:00:00|86392.3|86342.3|86440.7|86390.7|86447.6|86397.6|86344.6|86294.6|2038
1630422300000|2021-08-31 15:05:00|86443.1|86393.1|86408.1|86358.1|86453.3|86403.3|86400.4|86353.2|1752
1630422600000|2021-08-31 15:10:00|86408.5|86358.5|86433.3|86383.3|86446.8|86408.8|86376|86330.7|1604
1630422900000|2021-08-31 15:15:00|86430.7|86380.7|86438.6|86388.6|86445.6|86408.5|86393.5|86359.8|1600
1630423200000|2021-08-31 15:20:00|86438.4|86388.4|86413.8|86388.8|86458.4|86422.7|86410.3|86373.5|1400
1630423500000|2021-08-31 15:25:00|86414.6|86389.6|86406.3|86356.3|86429.7|86391.5|86358.5|86326.6|1562
1630423800000|2021-08-31 15:30:00|86406.5|86356.5|86441.3|86391.3|86461.1|86411.1|86386.5|86350.5|1516
1630424100000|2021-08-31 15:35:00|86440.7|86390.7|86440|86415|86451.1|86419.1|86410.1|86376|1568
1630424400000|2021-08-31 15:40:00|86440.2|86415.2|86384.7|86359.7|86450.1|86425.1|86381.8|86345.7|1531
1630424700000|2021-08-31 15:45:00|86384.6|86359.6|86339.8|86289.8|86401.7|86364.6|86330.9|86289.6|1506
1630425000000|2021-08-31 15:50:00|86340|86290|86342.4|86317.4|86366.7|86329.4|86330.9|86289.6|1264
1630425300000|2021-08-31 15:55:00|86341.7|86316.7|86359.5|86309.5|86367.8|86332.7|86331.1|86295.4|1293
1630425600000|2021-08-31 16:00:00|86359.3|86309.3|86339.7|86289.7|86377|86327|86335.3|86286.7|1271
1630425900000|2021-08-31 16:05:00|86339.3|86289.3|86330.2|86280.2|86342.7|86302.6|86313.6|86272.3|1217
1630426200000|2021-08-31 16:10:00|86330.1|86280.1|86330.5|86280.5|86338.7|86288.7|86320.1|86270.1|1046
1630426500000|2021-08-31 16:15:00|86330.6|86280.6|86358.7|86308.7|86359.1|86309.1|86328.7|86278.7|978
1630426800000|2021-08-31 16:20:00|86359.4|86309.4|86345.4|86295.4|86374.3|86324.3|86345.1|86295.1|1142
1630427100000|2021-08-31 16:25:00|86345.1|86295.1|86327.2|86277.2|86351.6|86301.6|86304.4|86267.4|1067
1630427400000|2021-08-31 16:30:00|86327.3|86277.3|86305|86255|86341.9|86303.1|86303.1|86254.6|1127
1630427700000|2021-08-31 16:35:00|86305.4|86255.4|86322.3|86272.3|86326.4|86280.1|86297|86254.9|1057
1630428000000|2021-08-31 16:40:00|86322.1|86272.1|86318.7|86268.7|86331.8|86281.8|86313.6|86263.6|1015
1630428300000|2021-08-31 16:45:00|86319.6|86269.6|86314.2|86264.2|86324.6|86281|86304.8|86260.6|981
1630428600000|2021-08-31 16:50:00|86314.4|86264.4|86328.3|86278.3|86330.9|86285.9|86305.1|86262.1|872
1630428900000|2021-08-31 16:55:00|86328.2|86278.2|86304.7|86254.7|86341|86293.3|86301.6|86251.6|1209
1630429200000|2021-08-31 17:00:00|86305.3|86255.3|86295.3|86245.3|86312.7|86274.9|86283.9|86244.6|1191
1630429500000|2021-08-31 17:05:00|86295.9|86245.9|86272.7|86247.7|86308.1|86259.6|86271|86232.5|1073
1630429800000|2021-08-31 17:10:00|86272.5|86247.5|86272.6|86247.6|86292.5|86248.6|86266.3|86227.3|910
1630430100000|2021-08-31 17:15:00|86272.7|86247.7|86322.6|86272.6|86323.1|86284.7|86271.6|86238.5|964
1630430400000|2021-08-31 17:20:00|86322.7|86272.7|86348.9|86298.9|86362.7|86312.7|86317|86272.6|1060
1630430700000|2021-08-31 17:25:00|86348.8|86298.8|86347.7|86297.7|86352.7|86311.1|86330.1|86291|975
1630431000000|2021-08-31 17:30:00|86347.9|86297.9|86350.4|86300.4|86354.5|86317.2|86336.7|86295.6|855
1630431300000|2021-08-31 17:35:00|86350.1|86300.1|86340.2|86290.2|86360.5|86319.6|86337.1|86287.1|897
1630431600000|2021-08-31 17:40:00|86340.4|86290.4|86337.6|86287.6|86349.6|86308.4|86324.4|86284.7|978
1630431900000|2021-08-31 17:45:00|86337.7|86287.7|86349.7|86299.7|86350.2|86300.2|86328.4|86278.4|922
1630432200000|2021-08-31 17:50:00|86349.4|86299.4|86328.4|86278.4|86349.7|86299.7|86326.9|86276.9|825
1630432500000|2021-08-31 17:55:00|86328.8|86278.8|86306.3|86256.3|86332.7|86282.7|86304.9|86254.9|918
1630432800000|2021-08-31 18:00:00|86306.6|86256.6|86317.7|86267.7|86318.3|86271.3|86281.4|86231.4|1231
1630433100000|2021-08-31 18:05:00|86317.3|86267.3|86317.4|86267.4|86322.1|86278.1|86296.3|86260.9|954
1630433400000|2021-08-31 18:10:00|86317|86267|86298.8|86248.8|86320.4|86281.7|86293.3|86245|939
1630433700000|2021-08-31 18:15:00|86298.4|86248.4|86290|86240|86305.3|86255.3|86279.1|86231.2|946
1630434000000|2021-08-31 18:20:00|86290.2|86240.2|86268.6|86218.6|86290.2|86246.4|86255.7|86218.6|960
1630434300000|2021-08-31 18:25:00|86268.7|86218.7|86274.2|86224.2|86277.8|86227.8|86240.5|86204.6|1226
1630434600000|2021-08-31 18:30:00|86274.5|86224.5|86269.6|86219.6|86278.7|86228.7|86252.1|86215.3|931
1630434900000|2021-08-31 18:35:00|86269.5|86219.5|86265.1|86215.1|86273.6|86223.6|86259.3|86209.3|794
1630435200000|2021-08-31 18:40:00|86264.8|86214.8|86290.1|86240.1|86292.3|86242.3|86262.4|86212.4|872
1630435500000|2021-08-31 18:45:00|86290|86240|86286|86236|86292.9|86242.9|86284.7|86234.7|802
1630435800000|2021-08-31 18:50:00|86285.2|86235.2|86265.4|86215.4|86285.9|86235.9|86255|86214|881
1630436100000|2021-08-31 18:55:00|86264.2|86214.2|86239.4|86189.4|86267.8|86217.8|86231.9|86187.8|1049
1630436400000|2021-08-31 19:00:00|86240|86190|86259.3|86209.3|86264.3|86214.3|86239.8|86189.8|1098
1630436700000|2021-08-31 19:05:00|86259|86209|86286.8|86236.8|86296.9|86251.3|86259|86209|951
1630437000000|2021-08-31 19:10:00|86287|86237|86301.6|86251.6|86314.2|86264.2|86285.9|86235.9|1018
1630437300000|2021-08-31 19:15:00|86301.8|86251.8|86309.9|86259.9|86320.8|86274.5|86298.2|86251.2|945
1630437600000|2021-08-31 19:20:00|86310|86260|86298.4|86248.4|86312.5|86271.3|86292.7|86247.9|794
1630437900000|2021-08-31 19:25:00|86298.2|86248.2|86302.5|86252.5|86302.5|86252.5|86287.4|86237.4|917
1630438200000|2021-08-31 19:30:00|86302|86252|86297.5|86247.5|86308.6|86258.6|86294.9|86244.9|858
1630438500000|2021-08-31 19:35:00|86297.3|86247.3|86308.6|86258.6|86311.5|86271.9|86286.4|86246.6|678
1630438800000|2021-08-31 19:40:00|86308.7|86258.7|86300.9|86250.9|86309.4|86266.8|86289.3|86248.3|796
1630439100000|2021-08-31 19:45:00|86300.7|86250.7|86305.6|86255.6|86311.3|86261.3|86298.3|86248.3|863
1630439400000|2021-08-31 19:50:00|86306.6|86256.6|86315.7|86265.7|86318.3|86276.2|86298.9|86256|931
1630439700000|2021-08-31 19:55:00|86315.8|86265.8|86339.6|86289.6|86344.1|86302.8|86307.1|86257.1|1146
1630440000000|2021-08-31 20:00:00|86340.3|86290.3|86292.1|86242.1|86346.2|86296.2|86284.9|86234.9|1081
1630440300000|2021-08-31 20:05:00|86291.4|86241.4|86267|86217|86292.7|86242.7|86266.4|86216.4|790
1630440600000|2021-08-31 20:10:00|86268.4|86218.4|86272|86222|86275.3|86225.3|86262.9|86212.9|831
1630440900000|2021-08-31 20:15:00|86271.7|86221.7|86268.5|86218.5|86286.6|86236.6|86265.2|86215.2|642
1630441200000|2021-08-31 20:20:00|86268.6|86218.6|86265.9|86215.9|86289.9|86228.8|86255.6|86198.3|824
1630441500000|2021-08-31 20:25:00|86265.8|86215.8|86256.6|86206.6|86268.1|86218.1|86255.4|86205.4|384
1630441800000|2021-08-31 20:30:00|86256.9|86206.9|86258.5|86208.5|86270.2|86220.2|86252.7|86202.7|581
1630442100000|2021-08-31 20:35:00|86258.1|86208.1|86259.1|86209.1|86265.8|86215.8|86250.9|86200.9|738
1630442400000|2021-08-31 20:40:00|86259.3|86209.3|86259.4|86209.4|86267.4|86217.4|86251.5|86201.5|621
1630442700000|2021-08-31 20:45:00|86258.8|86208.8|86264.7|86214.7|86274.1|86224.1|86256.7|86206.7|563
1630443000000|2021-08-31 20:50:00|86263.8|86213.8|86259.3|86209.3|86266.8|86216.8|86254.2|86204.2|582
1630443300000|2021-08-31 20:55:00|86259.6|86209.6|86276.5|86205.8|86284.5|86221.5|86252.3|86196.6|554
1630443600000|2021-08-31 21:00:00|86289.3|86193|86297.4|86193.4|86297.4|86193.4|86283.5|86186.3|45
1630443900000|2021-08-31 21:05:00|86297.1|86193.1|86351.4|86247.4|86351.4|86247.4|86250.7|86179|143
1630444200000|2021-08-31 21:10:00|86305.3|86201.3|86364.9|86260.9|86372.2|86268.2|86303.8|86199.8|122
1630444500000|2021-08-31 21:15:00|86317.1|86213.1|86326.6|86222.6|86365|86261|86317.1|86213.1|77
1630444800000|2021-08-31 21:20:00|86325.9|86221.9|86345.7|86241.7|86362.9|86258.9|86317.1|86213.1|74
1630445100000|2021-08-31 21:25:00|86315|86211|86345.7|86241.7|86345.7|86241.7|86313|86209|52
1630445400000|2021-08-31 21:30:00|86332.8|86228.8|86325|86221|86366.4|86262.4|86314.8|86210.8|153
1630445700000|2021-08-31 21:35:00|86323|86219|86330.8|86226.8|86345.8|86241.8|86313.3|86209.3|178
1630446000000|2021-08-31 21:40:00|86320.6|86216.6|86327.3|86223.3|86351|86247|86310.9|86206.9|104
1630446300000|2021-08-31 21:45:00|86313|86209|86326.8|86222.8|86346.8|86242.8|86310|86206|140
1630446600000|2021-08-31 21:50:00|86327.1|86223.1|86323.1|86219.1|86343.3|86239.3|86315.8|86211.8|187
1630446900000|2021-08-31 21:55:00|86323.3|86219.3|86329.7|86225.7|86341.3|86237.3|86313.4|86209.4|212
1630447200000|2021-08-31 22:00:00|86323.7|86219.7|86270.6|86178.5|86330.2|86226.2|86268.2|86175.7|883
1630447500000|2021-08-31 22:05:00|86269.7|86177.6|86287.5|86186.9|86298.9|86197.1|86266.8|86174.9|936
1630447800000|2021-08-31 22:10:00|86286|86187.1|86279.8|86189.9|86301.4|86197.4|86266.9|86176.2|1409
1630448100000|2021-08-31 22:15:00|86279.7|86192.2|86266.9|86194.5|86290.4|86195.3|86264|86174.8|1029
1630448400000|2021-08-31 22:20:00|86266.1|86193.6|86278.8|86195.1|86294.8|86209.9|86259.8|86178.5|451
1630448700000|2021-08-31 22:25:00|86280.3|86192.7|86282.5|86202|86299|86216.2|86261.3|86185|416
1630449000000|2021-08-31 22:30:00|86280.7|86204.3|86276.6|86197.3|86294.5|86218|86251|86189.3|497
1630449300000|2021-08-31 22:35:00|86275.1|86199.4|86247.4|86197.4|86281.7|86207.5|86246.6|86184.7|440
1630449600000|2021-08-31 22:40:00|86247.5|86197.5|86251.3|86201.3|86272.6|86208.7|86244.5|86181.8|411
1630449900000|2021-08-31 22:45:00|86251|86201|86250.5|86200.5|86272.3|86204.5|86245.8|86186.6|299
1630450200000|2021-08-31 22:50:00|86249.3|86199.3|86248.8|86198.8|86271.3|86204.8|86247.2|86185|479
1630450500000|2021-08-31 22:55:00|86261.4|86187.8|86262.9|86191.6|86280.2|86204.8|86245.3|86183.4|449
1630450800000|2021-08-31 23:00:00|86251|86201|86252.8|86202.8|86262|86212|86243.6|86193.6|464
1630451100000|2021-08-31 23:05:00|86253.5|86203.5|86254.5|86204.5|86260|86210|86251.4|86201.4|288
1630451400000|2021-08-31 23:10:00|86255.1|86205.1|86254.3|86204.3|86256.9|86206.9|86249.7|86199.7|260
1630451700000|2021-08-31 23:15:00|86255.2|86205.2|86251.8|86201.8|86255.2|86205.2|86248.6|86198.6|259
1630452000000|2021-08-31 23:20:00|86251.6|86201.6|86255.4|86205.4|86258.4|86208.4|86249.9|86199.9|267
1630452300000|2021-08-31 23:25:00|86255.9|86205.9|86253.8|86203.8|86260.2|86210.2|86252.1|86202.1|423
1630452600000|2021-08-31 23:30:00|86254.3|86204.3|86254.7|86204.7|86257.2|86207.2|86249.4|86199.4|290
1630452900000|2021-08-31 23:35:00|86255.3|86205.3|86255.8|86205.8|86259.3|86209.3|86251.8|86201.8|326
1630453200000|2021-08-31 23:40:00|86256.1|86206.1|86255.7|86205.7|86262.7|86212.7|86253.7|86203.7|383
1630453500000|2021-08-31 23:45:00|86255.4|86205.4|86234.3|86184.3|86259.6|86209.6|86232|86182|522
1630453800000|2021-08-31 23:50:00|86234.1|86184.1|86230|86180|86238|86188|86229.1|86179.1|351
1630454100000|2021-08-31 23:55:00|86229.9|86179.9|86238|86188|86244|86194|86229.3|86179.3|569
1630454400000|2021-09-01 00:00:00|86239.5|86189.5|86252.3|86202.3|86258.1|86208.1|86236.1|86186.1|694
1630454700000|2021-09-01 00:05:00|86252.6|86202.6|86239.9|86189.9|86254.2|86204.2|86235.3|86185.3|481
1630455000000|2021-09-01 00:10:00|86240.7|86190.7|86244.1|86194.1|86252.1|86202.1|86240.5|86190.5|477
1630455300000|2021-09-01 00:15:00|86244.3|86194.3|86254.4|86204.4|86261.1|86211.1|86244.3|86194.3|546
1630455600000|2021-09-01 00:20:00|86254.3|86204.3|86273.4|86223.4|86273.8|86223.8|86254.3|86204.3|531
1630455900000|2021-09-01 00:25:00|86273.5|86223.5|86272.9|86222.9|86276.6|86226.6|86270.8|86220.8|464
1630456200000|2021-09-01 00:30:00|86272.7|86222.7|86276.6|86226.6|86279.4|86229.4|86268.5|86218.5|487
1630456500000|2021-09-01 00:35:00|86276.5|86226.5|86295.3|86245.3|86295.3|86245.3|86276.3|86226.3|501
1630456800000|2021-09-01 00:40:00|86295.4|86245.4|86293.8|86243.8|86297.3|86247.3|86282.8|86232.8|582
1630457100000|2021-09-01 00:45:00|86294.1|86244.1|86304.1|86254.1|86308.7|86258.7|86286.3|86236.3|739
1630457400000|2021-09-01 00:50:00|86304.4|86254.4|86306.2|86256.2|86315.8|86265.8|86297.7|86247.7|883
1630457700000|2021-09-01 00:55:00|86306|86256|86304.1|86254.1|86311|86261|86299.2|86249.2|774
1630458000000|2021-09-01 01:00:00|86303.4|86253.4|86307.1|86257.1|86315.4|86265.4|86300.1|86250.1|1275
1630458300000|2021-09-01 01:05:00|86307|86257|86317.1|86267.1|86322.9|86272.9|86306.2|86256.2|1228
1630458600000|2021-09-01 01:10:00|86317.4|86267.4|86322.6|86272.6|86323.8|86273.8|86310.5|86260.5|1219
1630458900000|2021-09-01 01:15:00|86322|86272|86321|86271|86325.4|86275.4|86310|86260|907
1630459200000|2021-09-01 01:20:00|86320.4|86270.4|86311.6|86261.6|86325.2|86275.2|86307.3|86257.3|1022
1630459500000|2021-09-01 01:25:00|86312.3|86262.3|86309.9|86259.9|86323.2|86273.2|86305|86255|1401
1630459800000|2021-09-01 01:30:00|86309.5|86259.5|86314.1|86264.1|86323.1|86273.1|86297.4|86247.4|1859
1630460100000|2021-09-01 01:35:00|86313.4|86263.4|86305.4|86255.4|86328.2|86278.2|86302|86252|1924
1630460400000|2021-09-01 01:40:00|86305.1|86255.1|86312.3|86262.3|86325.1|86275.1|86296.6|86246.6|1859
1630460700000|2021-09-01 01:45:00|86312|86262|86306.2|86256.2|86320.4|86270.4|86301.9|86251.9|1656
1630461000000|2021-09-01 01:50:00|86307.7|86257.7|86301.4|86251.4|86313.6|86263.6|86295.9|86245.9|2068
1630461300000|2021-09-01 01:55:00|86300.6|86250.6|86292.4|86242.4|86309.7|86259.7|86281|86231|1357
1630461600000|2021-09-01 02:00:00|86291.7|86241.7|86278.6|86228.6|86292.3|86242.3|86272.5|86222.5|694
1630461900000|2021-09-01 02:05:00|86279.3|86229.3|86282.6|86232.6|86287.2|86237.2|86273.7|86223.7|710
1630462200000|2021-09-01 02:10:00|86282.3|86232.3|86308.1|86258.1|86313.3|86263.3|86279.1|86229.1|843
1630462500000|2021-09-01 02:15:00|86308.5|86258.5|86307.7|86257.7|86316.5|86266.5|86302.7|86252.7|778
1630462800000|2021-09-01 02:20:00|86307.4|86257.4|86319|86269|86322.6|86272.6|86305.3|86255.3|648
1630463100000|2021-09-01 02:25:00|86318.7|86268.7|86314.2|86264.2|86323.2|86273.2|86309.9|86259.9|726
1630463400000|2021-09-01 02:30:00|86314.1|86264.1|86307.6|86257.6|86319.1|86269.1|86305.7|86255.7|498
1630463700000|2021-09-01 02:35:00|86309.4|86259.4|86376.6|86326.6|86383.4|86333.2|86306.7|86256.7|620
1630464000000|2021-09-01 02:40:00|86376.2|86326.2|86369.6|86319.6|86382.7|86332.7|86363.1|86313.1|811
1630464300000|2021-09-01 02:45:00|86367.8|86317.8|86365.1|86315.1|86375.9|86322.2|86354.9|86296.3|715
1630464600000|2021-09-01 02:50:00|86364|86314|86331.2|86281.2|86365.8|86315.8|86326.6|86269.3|558
1630464900000|2021-09-01 02:55:00|86331.5|86281.5|86323.9|86273.9|86346.3|86287.7|86323.5|86273|616
1630465200000|2021-09-01 03:00:00|86324.2|86274.2|86323.6|86273.6|86336.2|86278.6|86319.3|86260.9|648
1630465500000|2021-09-01 03:05:00|86322.6|86272.6|86325.7|86275.7|86338.1|86282.2|86319.4|86260.8|611
1630465800000|2021-09-01 03:10:00|86326.8|86276.8|86326.8|86276.8|86341.9|86283.6|86324|86262.1|654
1630466100000|2021-09-01 03:15:00|86326.7|86276.7|86323.7|86248|86347.4|86283.7|86309|86244.9|623
1630466400000|2021-09-01 03:20:00|86322.7|86247.9|86319.4|86247.7|86323|86261|86299.1|86237.4|662
1630466700000|2021-09-01 03:25:00|86309.3|86259.3|86305.9|86255.9|86323|86263.4|86300.3|86234|469
1630467000000|2021-09-01 03:30:00|86304|86254|86307.7|86257.7|86322.3|86258.9|86298.6|86237.2|438
1630467300000|2021-09-01 03:35:00|86307.6|86257.6|86311.3|86261.3|86330.8|86271.9|86298|86238.8|601
1630467600000|2021-09-01 03:40:00|86311.2|86261.2|86298.4|86248.4|86316.8|86264.9|86296.1|86240.6|426
1630467900000|2021-09-01 03:45:00|86299.1|86249.1|86304.4|86254.4|86312|86255.8|86295.1|86240.8|528
1630468200000|2021-09-01 03:50:00|86304.1|86254.1|86309.4|86259.4|86323.6|86265.2|86297.5|86245.8|545
1630468500000|2021-09-01 03:55:00|86309.3|86259.3|86306.9|86256.9|86312.9|86262.9|86304|86254|1364
1630468800000|2021-09-01 04:00:00|86306.7|86256.7|86310|86260|86316.2|86266.2|86305.6|86255.6|1153
1630469100000|2021-09-01 04:05:00|86310.1|86260.1|86306|86256|86319.4|86263.6|86296.1|86236|473
1630469400000|2021-09-01 04:10:00|86305.1|86255.1|86305.7|86255.7|86324|86262.2|86299.6|86243.1|508
1630469700000|2021-09-01 04:15:00|86305.2|86255.2|86306.6|86256.6|86321.6|86262.5|86299.5|86244.8|795
1630470000000|2021-09-01 04:20:00|86306.3|86256.3|86303.8|86253.8|86318.4|86257.6|86294|86236.9|1086
1630470300000|2021-09-01 04:25:00|86304.5|86254.5|86319|86244|86322.5|86258.8|86300.9|86238.8|1728
1630470600000|2021-09-01 04:30:00|86316.9|86245.1|86301.2|86251.2|86322.3|86257.6|86297.2|86240.6|995
1630470900000|2021-09-01 04:35:00|86301.5|86251.5|86314|86264|86321.5|86271.5|86294.5|86244.5|912
1630471200000|2021-09-01 04:40:00|86316.9|86266.9|86318.8|86268.8|86329.6|86279.6|86311.4|86261.4|541
1630471500000|2021-09-01 04:45:00|86319.1|86269.1|86342.8|86292.8|86343.8|86292.8|86315.8|86265.8|538
1630471800000|2021-09-01 04:50:00|86342.6|86292.6|86340.7|86290.7|86345.4|86295.4|86334.4|86284.4|545
1630472100000|2021-09-01 04:55:00|86340.3|86290.3|86342.8|86292.8|86348.4|86298.4|86337.5|86287.5|627
1630472400000|2021-09-01 05:00:00|86342.7|86292.7|86366.7|86316.7|86367.1|86317.1|86338.7|86288.7|1077
1630472700000|2021-09-01 05:05:00|86366.5|86316.5|86354.1|86304.1|86376.8|86326.8|86349.4|86299.4|1221
1630473000000|2021-09-01 05:10:00|86354.4|86304.4|86405|86355|86407.8|86357.8|86353.1|86303.1|1473
1630473300000|2021-09-01 05:15:00|86405.2|86355.2|86398.6|86348.6|86406|86356|86384.9|86334.9|889
1630473600000|2021-09-01 05:20:00|86398.5|86348.5|86429.2|86379.2|86433.2|86383.2|86395.4|86345.4|1154
1630473900000|2021-09-01 05:25:00|86429.3|86379.3|86445.5|86395.5|86454.1|86404.1|86428.1|86378.1|1154
1630474200000|2021-09-01 05:30:00|86446|86396|86420.6|86370.6|86449.2|86399.2|86413.9|86363.9|1275
1630474500000|2021-09-01 05:35:00|86420.5|86370.5|86416.2|86366.2|86425.2|86375.2|86406.9|86356.9|1667
1630474800000|2021-09-01 05:40:00|86416.1|86366.1|86408.2|86358.2|86421.2|86371.2|86407.2|86357.2|1432
1630475100000|2021-09-01 05:45:00|86408.3|86358.3|86404|86354|86416.5|86366.5|86401.1|86351.1|1324
1630475400000|2021-09-01 05:50:00|86404.1|86354.1|86444.3|86394.3|86445|86395|86400|86350|1424
1630475700000|2021-09-01 05:55:00|86443.3|86393.3|86424|86374|86445.1|86395.1|86416.5|86366.5|1332
1630476000000|2021-09-01 06:00:00|86424.1|86374.1|86381.5|86331.5|86440.1|86390.1|86373.2|86330.7|1637
1630476300000|2021-09-01 06:05:00|86380.7|86330.7|86397.3|86347.3|86414.9|86364.9|86367.1|86317.1|1446
1630476600000|2021-09-01 06:10:00|86397|86347|86417.2|86367.2|86422.5|86381.2|86381.1|86342.6|1099
1630476900000|2021-09-01 06:15:00|86416.9|86366.9|86452.6|86402.6|86456.3|86418.2|86407.5|86365.3|1218
1630477200000|2021-09-01 06:20:00|86453|86403|86448.1|86398.1|86456.3|86413.6|86419.7|86379.5|1187
1630477500000|2021-09-01 06:25:00|86447.9|86397.9|86434.1|86384.1|86454.7|86411.1|86418|86376.5|1074
1630477800000|2021-09-01 06:30:00|86434.8|86384.8|86475.4|86425.4|86482.7|86432.7|86420.7|86370.7|1345
1630478100000|2021-09-01 06:35:00|86475.2|86425.2|86477.7|86452.7|86495.3|86453.3|86468.8|86424.7|1078
1630478400000|2021-09-01 06:40:00|86477.6|86452.6|86477.2|86427.2|86496.3|86459.6|86463.4|86425.4|1132
1630478700000|2021-09-01 06:45:00|86477.4|86427.4|86432.9|86407.9|86480.4|86445.8|86430.7|86393.2|1281
1630479000000|2021-09-01 06:50:00|86433.3|86408.3|86444.7|86394.7|86449.8|86418.9|86429.4|86385.8|1017
1630479300000|2021-09-01 06:55:00|86443.9|86393.9|86356.9|86306.9|86444.3|86403.6|86337.4|86290.8|1695
1630479600000|2021-09-01 07:00:00|86357.4|86307.4|86372.2|86322.2|86401.5|86365.3|86336.7|86297.6|1650
1630479900000|2021-09-01 07:05:00|86360.6|86335.6|86381.4|86356.4|86422.9|86388|86360.6|86327.5|1422
1630480200000|2021-09-01 07:10:00|86393.5|86343.5|86393.5|86343.5|86407.7|86373.7|86348.6|86307.2|1540
1630480500000|2021-09-01 07:15:00|86393.3|86343.3|86372.6|86347.6|86405.5|86376.7|86371.2|86341.3|1237
1630480800000|2021-09-01 07:20:00|86372.8|86347.8|86366|86341|86389.4|86356.5|86355.3|86325.3|1223
1630481100000|2021-09-01 07:25:00|86366.2|86341.2|86366.1|86341.1|86389.6|86364.6|86355.9|86324.3|1197
1630481400000|2021-09-01 07:30:00|86366|86341|86413.8|86388.8|86422.3|86397.3|86360.6|86325.6|1310
1630481700000|2021-09-01 07:35:00|86414.7|86389.7|86442.3|86417.3|86458.6|86419.3|86391.8|86354.8|1190
1630482000000|2021-09-01 07:40:00|86442|86417|86387.8|86362.8|86450|86417|86383|86342.5|1379
1630482300000|2021-09-01 07:45:00|86387.9|86362.9|86400.2|86350.2|86417.2|86379.3|86383.1|86348.5|1119
1630482600000|2021-09-01 07:50:00|86400.6|86350.6|86363.7|86313.7|86401.9|86362.6|86339.9|86307.3|1342
1630482900000|2021-09-01 07:55:00|86364.1|86314.1|86369.6|86319.6|86376.7|86349.5|86332.7|86307.7|1445
1630483200000|2021-09-01 08:00:00|86368.8|86318.8|86357.2|86332.2|86379.4|86347.4|86350.3|86318.8|1363
1630483500000|2021-09-01 08:05:00|86357.1|86332.1|86336|86311|86364.6|86339.6|86333.6|86308.6|1238
1630483800000|2021-09-01 08:10:00|86335.8|86310.8|86344.3|86319.3|86351.3|86326.3|86328.7|86303.7|1226
1630484100000|2021-09-01 08:15:00|86344.7|86319.7|86329.9|86304.9|86361.8|86330.6|86327.3|86302.3|1121
1630484400000|2021-09-01 08:20:00|86331.1|86306.1|86334.9|86309.9|86359.2|86327.4|86321.4|86296.4|1187
1630484700000|2021-09-01 08:25:00|86335|86310|86359.4|86334.4|86372.8|86340.1|86332.6|86307.6|1058
1630485000000|2021-09-01 08:30:00|86359.3|86334.3|86335.9|86310.9|86363.7|86338.7|86335.9|86310.9|1067
1630485300000|2021-09-01 08:35:00|86336|86311|86301.9|86276.9|86337.4|86312.4|86288.9|86252.4|1136
1630485600000|2021-09-01 08:40:00|86302|86277|86331.7|86281.7|86344|86306.4|86296.1|86260.2|1206
1630485900000|2021-09-01 08:45:00|86331.8|86281.8|86312.6|86287.6|86342.4|86307.3|86310.5|86272.4|1228
1630486200000|2021-09-01 08:50:00|86312.5|86287.5|86320.9|86295.9|86341.2|86316.2|86307.9|86275.3|1034
1630486500000|2021-09-01 08:55:00|86320.6|86295.6|86314.7|86264.7|86334.6|86309.6|86295.6|86261.6|1129
1630486800000|2021-09-01 09:00:00|86314.6|86264.6|86356.4|86306.4|86357|86317|86299.1|86259.9|1128
1630487100000|2021-09-01 09:05:00|86356.9|86306.9|86351.6|86326.6|86361.6|86329|86335.4|86302.8|983
1630487400000|2021-09-01 09:10:00|86351.1|86326.1|86350.8|86325.8|86362.3|86328.3|86336.2|86299.9|994
1630487700000|2021-09-01 09:15:00|86351|86326|86409|86359|86409|86371.9|86350.7|86313.9|1293
1630488000000|2021-09-01 09:20:00|86395.1|86370.1|86393.2|86368.2|86438.6|86405.1|86380.9|86345.7|1348
1630488300000|2021-09-01 09:25:00|86393.4|86368.4|86410.5|86360.5|86414.5|86379.8|86374.6|86340.9|1140
1630488600000|2021-09-01 09:30:00|86410.4|86360.4|86330.9|86305.9|86416.6|86372.8|86327.5|86290.1|1321
1630488900000|2021-09-01 09:35:00|86330.8|86305.8|86360.9|86335.9|86370.5|86340.5|86325.4|86288.3|1198
1630489200000|2021-09-01 09:40:00|86361|86336|86386.7|86361.7|86397.3|86364.7|86360.1|86329.9|973
1630489500000|2021-09-01 09:45:00|86388.4|86363.4|86365.8|86340.8|86416.4|86379.8|86362.6|86326.5|1156
1630489800000|2021-09-01 09:50:00|86364.5|86339.5|86343.1|86293.1|86373.5|86339.5|86323.4|86289.1|957
1630490100000|2021-09-01 09:55:00|86343.4|86293.4|86320.3|86295.3|86347.4|86315.5|86316.2|86288.8|1056
1630490400000|2021-09-01 10:00:00|86319.2|86294.2|86328.4|86303.4|86345.3|86308.9|86305.3|86278|1183
1630490700000|2021-09-01 10:05:00|86328.3|86303.3|86348.4|86323.4|86359.4|86332.6|86321.1|86290.8|1023
1630491000000|2021-09-01 10:10:00|86348.5|86323.5|86315.2|86290.2|86350.6|86323.8|86315.1|86282.3|943
1630491300000|2021-09-01 10:15:00|86314.9|86289.9|86330.7|86305.7|86346.3|86305.9|86301.9|86264.9|993
1630491600000|2021-09-01 10:20:00|86330.9|86305.9|86340.3|86290.3|86346.4|86311.1|86319.6|86284.9|873
1630491900000|2021-09-01 10:25:00|86341|86291|86319.1|86294.1|86348.7|86313.4|86317.9|86290.1|1079
1630492200000|2021-09-01 10:30:00|86318.9|86293.9|86300.2|86275.2|86326.2|86301.2|86285.2|86260.2|1098
1630492500000|2021-09-01 10:35:00|86300.3|86275.3|86297.4|86272.4|86304.9|86279.9|86276.2|86251.2|815
1630492800000|2021-09-01 10:40:00|86297.3|86272.3|86314.5|86289.5|86315.6|86290.6|86283.1|86258.1|943
1630493100000|2021-09-01 10:45:00|86314.4|86289.4|86323.2|86298.2|86324.7|86299.7|86300.9|86275.9|922
1630493400000|2021-09-01 10:50:00|86323.1|86298.1|86350.4|86325.4|86358.9|86327|86316.5|86291.5|1022
1630493700000|2021-09-01 10:55:00|86350.2|86325.2|86308.1|86283.1|86352.9|86327.9|86307.3|86282.3|1072
1630494000000|2021-09-01 11:00:00|86308.4|86283.4|86295.7|86270.7|86319.3|86286.2|86293|86268|1031
1630494300000|2021-09-01 11:05:00|86295.8|86270.8|86284.2|86259.2|86297.8|86272.8|86278.9|86253.9|1101
1630494600000|2021-09-01 11:10:00|86284.3|86259.3|86290.1|86265.1|86303|86278|86284.1|86259.1|896
1630494900000|2021-09-01 11:15:00|86290|86265|86335.4|86310.4|86338.6|86313.6|86289.9|86264.9|1000
1630495200000|2021-09-01 11:20:00|86336|86311|86350.6|86325.6|86377.8|86343.6|86328|86303|1024
1630495500000|2021-09-01 11:25:00|86350.1|86325.1|86325.9|86300.9|86353.7|86328.7|86322.8|86297.8|1151
1630495800000|2021-09-01 11:30:00|86325.8|86300.8|86312.8|86287.8|86334.8|86309.8|86309|86284|1076
1630496100000|2021-09-01 11:35:00|86312.1|86287.1|86313.7|86288.7|86314|86289|86298.2|86273.2|1021
1630496400000|2021-09-01 11:40:00|86313.9|86288.9|86353.1|86328.1|86356.3|86331.3|86312.5|86287.5|1039
1630496700000|2021-09-01 11:45:00|86353.3|86328.3|86346.4|86321.4|86368.4|86333.7|86342.4|86309.8|919
1630497000000|2021-09-01 11:50:00|86346|86321|86317.5|86292.5|86346.3|86321.3|86317.3|86290.9|821
1630497300000|2021-09-01 11:55:00|86316.9|86291.9|86335.1|86310.1|86362.1|86318.7|86315.1|86281.3|1377
1630497600000|2021-09-01 12:00:00|86335|86310|86305.5|86280.5|86349.8|86310.8|86298.1|86262.4|1286
1630497900000|2021-09-01 12:05:00|86306|86281|86298.7|86273.7|86315.1|86281|86286.1|86251.5|996
1630498200000|2021-09-01 12:10:00|86298.3|86273.3|86310.1|86260.1|86318.5|86277.7|86286.9|86254.2|956
1630498500000|2021-09-01 12:15:00|86310.4|86260.4|86239.6|86189.6|86310.4|86260.4|86208.2|86159.7|1901
1630498800000|2021-09-01 12:20:00|86237.6|86187.6|86252.8|86227.8|86285.5|86247.6|86213.8|86165.5|1662
1630499100000|2021-09-01 12:25:00|86253.4|86228.4|86226|86176|86259.1|86234.1|86219.8|86176|1290
1630499400000|2021-09-01 12:30:00|86226.1|86176.1|86208.9|86183.9|86232.3|86198|86179.5|86151|1516
1630499700000|2021-09-01 12:35:00|86209.1|86184.1|86188.2|86163.2|86211.7|86186.7|86178.1|86153.1|1547
1630500000000|2021-09-01 12:40:00|86187.6|86162.6|86143.8|86118.8|86187.6|86162.6|86140.2|86105.9|1386
1630500300000|2021-09-01 12:45:00|86144.6|86119.6|86215.4|86165.4|86216.6|86179.3|86133.9|86102|1511
1630500600000|2021-09-01 12:50:00|86215|86165|86202.4|86177.4|86236.8|86211.8|86196.1|86158.1|1537
1630500900000|2021-09-01 12:55:00|86200.1|86175.1|86165.7|86140.7|86203|86178|86150.7|86119.1|1532
1630501200000|2021-09-01 13:00:00|86162.2|86137.2|86162.8|86137.8|86185.7|86150.9|86154.7|86124.4|1546
1630501500000|2021-09-01 13:05:00|86162.6|86137.6|86166.4|86141.4|86171.3|86146.3|86138.8|86113.8|1420
1630501800000|2021-09-01 13:10:00|86164.8|86139.8|86231.2|86206.2|86247.1|86208.5|86161.5|86136.5|1576
1630502100000|2021-09-01 13:15:00|86230.6|86205.6|86215.2|86190.2|86271.3|86237.2|86209.4|86184.4|1419
1630502400000|2021-09-01 13:20:00|86215|86190|86188.8|86163.8|86219.9|86194.9|86187.9|86162.9|1331
1630502700000|2021-09-01 13:25:00|86189.4|86164.4|86162.9|86112.9|86211.4|86173.8|86146.7|86111.5|1283
1630503000000|2021-09-01 13:30:00|86163.1|86113.1|86144.3|86094.3|86175.5|86139.2|86131|86094.3|1353
1630503300000|2021-09-01 13:35:00|86144.1|86094.1|86110.9|86085.9|86145|86107.2|86104.2|86069.3|1281
1630503600000|2021-09-01 13:40:00|86110.2|86085.2|86168.5|86118.5|86183.5|86145.7|86105.1|86080.1|1316
1630503900000|2021-09-01 13:45:00|86168.9|86118.9|86148.2|86123.2|86172.7|86137|86127.7|86093|1445
1630504200000|2021-09-01 13:50:00|86147.7|86122.7|86120.7|86095.7|86151.3|86126.3|86099.7|86061.5|1413
1630504500000|2021-09-01 13:55:00|86120.8|86095.8|86162.2|86112.2|86165.1|86115.1|86114.8|86079.4|1436
1630504800000|2021-09-01 14:00:00|86163.1|86113.1|86124.2|86099.2|86211.6|86161.6|86121.7|86081.3|1739
1630505100000|2021-09-01 14:05:00|86124.1|86099.1|86163.5|86138.5|86212.8|86175.4|86123.6|86085.8|1683
1630505400000|2021-09-01 14:10:00|86163|86138|86159.7|86134.7|86195.6|86157.6|86152.5|86114.9|1521
1630505700000|2021-09-01 14:15:00|86160.4|86135.4|86132.3|86107.3|86162.1|86137.1|86112|86087|1469
1630506000000|2021-09-01 14:20:00|86132.8|86107.8|86097.4|86072.4|86138.4|86113.4|86088.9|86051.7|1336
1630506300000|2021-09-01 14:25:00|86097.2|86072.2|86116.2|86091.2|86137.3|86098.3|86093.9|86068.9|1339
1630506600000|2021-09-01 14:30:00|86116.3|86091.3|86069.1|86044.1|86116.9|86091.3|86051.4|86014.1|1532
1630506900000|2021-09-01 14:35:00|86070.5|86045.5|86095.6|86070.6|86116.8|86080.2|86060.1|86021.6|1599
1630507200000|2021-09-01 14:40:00|86093.7|86068.7|86083.3|86058.3|86099.3|86068.8|86063.6|86026.3|1330
1630507500000|2021-09-01 14:45:00|86084.1|86059.1|86094.1|86044.1|86121.6|86071.6|86023|85995|1677
1630507800000|2021-09-01 14:50:00|86093.5|86043.5|86035.3|86010.3|86094.4|86046.4|86029.8|86003|1509
1630508100000|2021-09-01 14:55:00|86035.1|86010.1|86008.4|85983.4|86036.6|86011.6|85976|85951|1580
1630508400000|2021-09-01 15:00:00|86010.3|85985.3|86038.6|86013.6|86051|86021.8|85981.5|85944.1|1601
1630508700000|2021-09-01 15:05:00|86038.7|86013.7|86026.2|86001.2|86057.5|86022.7|86018.3|85984.4|1348
1630509000000|2021-09-01 15:10:00|86025.1|86000.1|86010.5|85985.5|86034.7|86009.7|86009.5|85984.5|1072
1630509300000|2021-09-01 15:15:00|86010.6|85985.6|86008.9|85983.9|86012.1|85986|85989.9|85961.3|1097
1630509600000|2021-09-01 15:20:00|86009.7|85984.7|86042.7|86017.7|86059.4|86022.7|86008.9|85983.9|1176
1630509900000|2021-09-01 15:25:00|86042.3|86017.3|86062|86037|86068.3|86039|86034.6|86009.6|1149
1630510200000|2021-09-01 15:30:00|86063.1|86038.1|86066.5|86041.5|86073.7|86048.7|86053.2|86028.2|1169
1630510500000|2021-09-01 15:35:00|86066.3|86041.3|86067.2|86042.2|86078.7|86053.7|86056.9|86024.9|1025
1630510800000|2021-09-01 15:40:00|86067.1|86042.1|86069.6|86044.6|86087.4|86052.5|86066.2|86033.3|950
1630511100000|2021-09-01 15:45:00|86069.2|86044.2|86067.8|86042.8|86078.2|86053.2|86061.3|86036.3|1069
1630511400000|2021-09-01 15:50:00|86068|86043|86075.3|86050.3|86078.2|86053.2|86066.7|86041.7|939
1630511700000|2021-09-01 15:55:00|86075.2|86050.2|86040.8|86015.8|86075.4|86050.4|86029.1|85994.8|962
1630512000000|2021-09-01 16:00:00|86040.5|86015.5|86037.6|85987.6|86050.7|86015.5|86023.6|85981.2|1069
1630512300000|2021-09-01 16:05:00|86037|85987|86005.3|85955.3|86040.9|86000.7|85979.6|85941.8|950
1630512600000|2021-09-01 16:10:00|86005.2|85955.2|85991.8|85941.8|86008.4|85959.8|85984.3|85936.1|905
1630512900000|2021-09-01 16:15:00|85991.6|85941.6|85963.4|85913.4|85996.7|85946.7|85963|85913|861
1630513200000|2021-09-01 16:20:00|85963.7|85913.7|85944.8|85894.8|85967.3|85924|85935.6|85894.8|787
1630513500000|2021-09-01 16:25:00|85946|85896|85954.1|85904.1|85955.6|85913.4|85935.3|85893.6|870
1630513800000|2021-09-01 16:30:00|85954|85904|85962.3|85912.3|85964.9|85920.1|85943|85897.8|764
1630514100000|2021-09-01 16:35:00|85961.8|85911.8|85963.3|85938.3|85982.1|85943.4|85958.7|85908.7|746
1630514400000|2021-09-01 16:40:00|85962.8|85937.8|85976.1|85951.1|85989.8|85952.2|85962.7|85925.3|587
1630514700000|2021-09-01 16:45:00|85976|85951|86001.7|85951.7|86007.7|85967|85972|85938.1|935
1630515000000|2021-09-01 16:50:00|86001.4|85951.4|86017.7|85967.7|86022.9|85982.7|85989.9|85949.5|888
1630515300000|2021-09-01 16:55:00|86017.9|85967.9|86015.9|85965.9|86020.4|85974.7|85999.3|85958.8|730
1630515600000|2021-09-01 17:00:00|86001.7|85976.7|86022.4|85972.4|86036.8|85995.9|86001.7|85962.7|884
1630515900000|2021-09-01 17:05:00|86022.9|85972.9|86010.2|85985.2|86037.4|86000.9|86007.7|85959.2|808
1630516200000|2021-09-01 17:10:00|86009.6|85984.6|86009.7|85959.7|86030.7|85992.4|85993.3|85954.5|950
1630516500000|2021-09-01 17:15:00|86009.4|85959.4|86013.6|85963.6|86024|85986|86003.3|85958.6|977
1630516800000|2021-09-01 17:20:00|86013.2|85963.2|86019.3|85969.3|86021.5|85985.4|86000.8|85960.6|748
1630517100000|2021-09-01 17:25:00|86019.5|85969.5|86019.2|85969.2|86020.9|85983.9|86003.2|85963.4|696
1630517400000|2021-09-01 17:30:00|86019.8|85969.8|86031.7|85981.7|86034.4|85992|86006.8|85966.2|708
1630517700000|2021-09-01 17:35:00|86031.6|85981.6|86041.2|85991.2|86041.6|85991.6|86028.6|85978.6|723
1630518000000|2021-09-01 17:40:00|86041|85991|86038.4|86013.4|86051.8|86019.3|86032|85989.4|664
1630518300000|2021-09-01 17:45:00|86037|86012|86064.5|86014.5|86081.4|86031.4|86034.8|85997.6|868
1630518600000|2021-09-01 17:50:00|86064.4|86014.4|86071.2|86021.2|86073.8|86023.8|86061.1|86011.1|647
1630518900000|2021-09-01 17:55:00|86071.3|86021.3|86097.3|86047.3|86106.5|86056.5|86065.3|86019.9|756
1630519200000|2021-09-01 18:00:00|86097.8|86047.8|86116.7|86066.7|86118.4|86068.4|86083.3|86033.3|1355
1630519500000|2021-09-01 18:05:00|86116.8|86066.8|86074.3|86024.3|86121.3|86071.3|86061.5|86019.8|1045
1630519800000|2021-09-01 18:10:00|86074.2|86024.2|86071.4|86021.4|86075.6|86025.6|86067.8|86017.8|636
1630520100000|2021-09-01 18:15:00|86071.5|86021.5|86067.8|86017.8|86075.6|86025.6|86067.8|86017.8|607
1630520400000|2021-09-01 18:20:00|86067.6|86017.6|86070.4|86020.4|86070.7|86032.3|86048|86007.1|665
1630520700000|2021-09-01 18:25:00|86070.3|86020.3|86068.7|86018.7|86070.3|86020.3|86056.7|86006.7|736
1630521000000|2021-09-01 18:30:00|86068.9|86018.9|86101.3|86051.3|86101.6|86054.9|86068.7|86018.7|863
1630521300000|2021-09-01 18:35:00|86101.1|86051.1|86129.2|86079.2|86130.1|86080.1|86095.2|86050.9|889
1630521600000|2021-09-01 18:40:00|86129.6|86079.6|86077.5|86052.5|86129.7|86079.7|86077.5|86032.6|1067
1630521900000|2021-09-01 18:45:00|86077.3|86052.3|86082.1|86032.1|86095.4|86053.9|86077.3|86027.6|867
1630522200000|2021-09-01 18:50:00|86081.8|86031.8|86076.8|86026.8|86086.8|86036.8|86072.3|86022.3|904
1630522500000|2021-09-01 18:55:00|86077.1|86027.1|86074.1|86024.1|86084.1|86035.2|86060.2|86023.1|988
1630522800000|2021-09-01 19:00:00|86074.8|86024.8|86106.8|86056.8|86109.7|86062.2|86074.6|86024.6|868
1630523100000|2021-09-01 19:05:00|86107.2|86057.2|86158.1|86108.1|86160.4|86112.3|86105.8|86055.8|891
1630523400000|2021-09-01 19:10:00|86157.8|86107.8|86145.4|86095.4|86161|86118.6|86140.1|86093.3|983
1630523700000|2021-09-01 19:15:00|86145.3|86095.3|86116.7|86066.7|86146|86096|86116.4|86066.4|850
1630524000000|2021-09-01 19:20:00|86117.3|86067.3|86095.8|86045.8|86117.3|86067.3|86079.9|86029.9|768
1630524300000|2021-09-01 19:25:00|86096.3|86046.3|86154.3|86104.3|86158.2|86108.2|86095.4|86045.4|929
1630524600000|2021-09-01 19:30:00|86155|86105|86099.5|86049.5|86167.4|86127.6|86093.4|86043.4|1017
1630524900000|2021-09-01 19:35:00|86099.4|86049.4|86103|86053|86107.4|86057.4|86082.8|86032.8|939
1630525200000|2021-09-01 19:40:00|86102.8|86052.8|86135.6|86085.6|86142.8|86092.8|86102|86052|927
1630525500000|2021-09-01 19:45:00|86136|86086|86146.5|86096.5|86150.6|86100.6|86130.9|86080.9|850
1630525800000|2021-09-01 19:50:00|86146.7|86096.7|86177.4|86127.4|86179.8|86129.8|86144.7|86094.7|1148
1630526100000|2021-09-01 19:55:00|86177.5|86127.5|86172.5|86122.5|86190.4|86140.4|86168.4|86118.4|1065
1630526400000|2021-09-01 20:00:00|86173|86123|86153.6|86103.6|86174.2|86124.2|86147.2|86097.2|1109
1630526700000|2021-09-01 20:05:00|86153.5|86103.5|86151.8|86101.8|86159|86109|86148.2|86098.2|938
1630527000000|2021-09-01 20:10:00|86151.7|86101.7|86144.6|86094.6|86154.3|86104.3|86142.3|86092.3|631
1630527300000|2021-09-01 20:15:00|86143.9|86093.9|86146.6|86096.6|86151.1|86101.1|86141|86091|560
1630527600000|2021-09-01 20:20:00|86149.1|86099.1|86157.4|86107.4|86168.6|86118.6|86146.4|86096.4|822
1630527900000|2021-09-01 20:25:00|86157.3|86107.3|86152.8|86102.8|86160.8|86110.8|86146.8|86096.8|948
1630528200000|2021-09-01 20:30:00|86153.2|86103.2|86156.9|86106.9|86173.2|86123.2|86150.7|86100.7|778
1630528500000|2021-09-01 20:35:00|86157.5|86107.5|86159.9|86109.9|86172.4|86122.4|86153.4|86103.4|545
1630528800000|2021-09-01 20:40:00|86160|86110|86169.1|86119.1|86177.9|86127.9|86156.1|86106.1|735
1630529100000|2021-09-01 20:45:00|86170.2|86120.2|86166.5|86116.5|86176|86126|86158.8|86108.8|620
1630529400000|2021-09-01 20:50:00|86167.9|86117.9|86163.5|86113.5|86172.7|86122.7|86160.6|86110.6|970
1630529700000|2021-09-01 20:55:00|86163.1|86113.1|86174.5|86070.5|86177.8|86113.1|86159.3|86056.7|534
1630530000000|2021-09-01 21:00:00|86176.5|86072.5|86198.4|86094.4|86198.4|86094.4|86163.5|86059.5|91
1630530300000|2021-09-01 21:05:00|86194.7|86090.7|86196|86092|86205.2|86101.2|86169.9|86065.9|120
1630530600000|2021-09-01 21:10:00|86186.8|86082.8|86194.7|86090.7|86210.2|86106.2|86168.4|86064.4|117
1630530900000|2021-09-01 21:15:00|86195.5|86091.5|86184.3|86080.3|86206.5|86102.5|86176.4|86072.4|169
1630531200000|2021-09-01 21:20:00|86187.5|86083.5|86177.2|86073.2|86199.3|86095.3|86163.7|86059.7|142
1630531500000|2021-09-01 21:25:00|86177.1|86073.1|86198.1|86094.1|86210.6|86106.6|86176.2|86072.2|99
1630531800000|2021-09-01 21:30:00|86185.3|86081.3|86173|86069|86191|86087|86152.8|86048.8|281
1630532100000|2021-09-01 21:35:00|86183.7|86079.7|86168.6|86064.6|86197.4|86093.4|86157.2|86053.2|150
1630532400000|2021-09-01 21:40:00|86169.1|86065.1|86176.7|86072.7|86194.4|86090.4|86163.7|86059.7|186
1630532700000|2021-09-01 21:45:00|86188.2|86084.2|86171|86067|86188.2|86084.2|86163.9|86059.9|214
1630533000000|2021-09-01 21:50:00|86171.8|86067.8|86171|86067|86187.5|86083.5|86155.4|86051.4|305
1630533300000|2021-09-01 21:55:00|86170.6|86066.6|86172.1|86068.1|86177.5|86073.5|86160.2|86056.2|676
1630533600000|2021-09-01 22:00:00|86176.2|86072.2|86151.5|86047.5|86176.2|86072.2|86121.4|86017.4|655
1630533900000|2021-09-01 22:05:00|86157.9|86053.9|86164.1|86060.1|86166.2|86062.2|86146.4|86042.4|699
1630534200000|2021-09-01 22:10:00|86161.1|86057.1|86168.9|86064.9|86168.9|86064.9|86153.2|86049.2|464
1630534500000|2021-09-01 22:15:00|86167.6|86063.6|86162.1|86058.1|86169.6|86065.6|86155|86051|1214
1630534800000|2021-09-01 22:20:00|86160.4|86056.4|86173.7|86069.7|86176.1|86072.1|86159.2|86055.2|996
1630535100000|2021-09-01 22:25:00|86174.3|86070.3|86168.2|86064.2|86176.8|86072.8|86166.3|86062.3|939
1630535400000|2021-09-01 22:30:00|86178.8|86074.8|86208.2|86128|86218.9|86147.6|86178.8|86074.8|595
1630535700000|2021-09-01 22:35:00|86196|86146|86186.7|86136.7|86213|86148.9|86184.5|86113.3|352
1630536000000|2021-09-01 22:40:00|86186.5|86136.5|86181.5|86131.5|86198.7|86145.8|86179.6|86121.6|753
1630536300000|2021-09-01 22:45:00|86182.6|86132.6|86192.2|86142.2|86207.3|86144.2|86182.4|86119.8|336
1630536600000|2021-09-01 22:50:00|86192.5|86142.5|86188.5|86138.5|86203.6|86147.4|86185.6|86123.1|269
1630536900000|2021-09-01 22:55:00|86201.6|86126.3|86179.5|86129.5|86202.8|86142.3|86177.8|86113.6|249
1630537200000|2021-09-01 23:00:00|86179.1|86129.1|86168.9|86118.9|86180.7|86130.7|86164.8|86114.8|540
1630537500000|2021-09-01 23:05:00|86168.4|86118.4|86169.3|86119.3|86172.9|86122.9|86162.2|86112.2|354
1630537800000|2021-09-01 23:10:00|86168.9|86118.9|86172.8|86122.8|86174.6|86124.6|86164.8|86114.8|498
1630538100000|2021-09-01 23:15:00|86172.2|86122.2|86171.4|86121.4|86181.6|86128.1|86165.4|86109.4|620
1630538400000|2021-09-01 23:20:00|86170.2|86120.2|86176.1|86126.1|86180.1|86130.1|86168.1|86118.1|583
1630538700000|2021-09-01 23:25:00|86175.6|86125.6|86171.9|86121.9|86188.3|86127.2|86168.7|86110.2|661
1630539000000|2021-09-01 23:30:00|86172|86122|86174.1|86124.1|86176.6|86126.6|86168.5|86118.5|586
1630539300000|2021-09-01 23:35:00|86177.8|86127.8|86175.2|86125.2|86177.8|86127.8|86171.8|86121.8|407
1630539600000|2021-09-01 23:40:00|86175.3|86125.3|86178.1|86128.1|86179.4|86129.4|86171.4|86121.4|397
1630539900000|2021-09-01 23:45:00|86174.3|86124.3|86175.3|86125.3|86179.4|86129.4|86171.6|86121.6|664
1630540200000|2021-09-01 23:50:00|86175|86125|86177|86127|86178.9|86128.9|86170.3|86120.3|588
1630540500000|2021-09-01 23:55:00|86175.6|86125.6|86176.3|86126.3|86184.1|86134.1|86173.2|86123.2|631
1630540800000|2021-09-02 00:00:00|86175.3|86125.3|86113.5|86063.5|86177.7|86127.7|86111.6|86053.1|885
1630541100000|2021-09-02 00:05:00|86113.9|86063.9|86111.1|86061.1|86133.1|86071|86108.9|86046.3|574
1630541400000|2021-09-02 00:10:00|86112.4|86062.4|86105.6|86055.6|86112.7|86062.7|86102.4|86052.4|536
1630541700000|2021-09-02 00:15:00|86105.8|86055.8|86110.1|86060.1|86114.1|86064.1|86100.1|86050.1|503
1630542000000|2021-09-02 00:20:00|86109.6|86059.6|86118.9|86068.9|86118.9|86068.9|86108|86058|377
1630542300000|2021-09-02 00:25:00|86117.6|86067.6|86167.4|86117.4|86181|86131|86117.1|86067.1|810
1630542600000|2021-09-02 00:30:00|86167.5|86117.5|86170.6|86120.6|86175.7|86120.6|86157.6|86100.8|691
1630542900000|2021-09-02 00:35:00|86169.5|86119.5|86167.7|86117.7|86173.5|86123.5|86159.6|86109.6|708
1630543200000|2021-09-02 00:40:00|86167.3|86117.3|86176.8|86126.8|86180|86130|86162.7|86112.7|656
1630543500000|2021-09-02 00:45:00|86176.7|86126.7|86173.2|86123.2|86180.9|86130.9|86163|86113|704
1630543800000|2021-09-02 00:50:00|86172.5|86122.5|86143.1|86093.1|86174.5|86124.5|86140|86090|867
1630544100000|2021-09-02 00:55:00|86142.4|86092.4|86123.2|86073.2|86154.9|86104.9|86117.9|86067.9|866
1630544400000|2021-09-02 01:00:00|86122.7|86072.7|86152.3|86102.3|86159.6|86109.6|86120.4|86070.4|716
1630544700000|2021-09-02 01:05:00|86151.7|86101.7|86145|86095|86164.1|86114.1|86142.8|86092.8|495
1630545000000|2021-09-02 01:10:00|86145.1|86095.1|86134.5|86084.5|86148.9|86098.9|86132.4|86082.4|496
1630545300000|2021-09-02 01:15:00|86134.6|86084.6|86131.3|86081.3|86137.8|86087.8|86128.8|86078.8|578
1630545600000|2021-09-02 01:20:00|86133.8|86083.8|86141.3|86091.3|86141.3|86091.3|86126.5|86076.5|533
1630545900000|2021-09-02 01:25:00|86138.6|86088.6|86143|86093|86146.4|86096.4|86130.3|86080.3|540
1630546200000|2021-09-02 01:30:00|86141.4|86091.4|86142.7|86092.7|86156.8|86106.8|86138.4|86088.4|642
1630546500000|2021-09-02 01:35:00|86141.1|86091.1|86166.9|86116.9|86167.7|86117.7|86136.3|86086.3|840
1630546800000|2021-09-02 01:40:00|86165.9|86115.9|86187.5|86137.5|86188.1|86138.1|86160.7|86110.7|700
1630547100000|2021-09-02 01:45:00|86187.6|86137.6|86185.8|86135.8|86198.2|86148.2|86178|86128|668
1630547400000|2021-09-02 01:50:00|86186.1|86136.1|86189.7|86139.7|86194.3|86144.3|86176.1|86126.1|650
1630547700000|2021-09-02 01:55:00|86189.5|86139.5|86217.8|86167.8|86223.5|86173.5|86188.7|86138.7|880
1630548000000|2021-09-02 02:00:00|86217.5|86167.5|86220.2|86170.2|86225.4|86175.4|86215.5|86165.5|797
1630548300000|2021-09-02 02:05:00|86218.9|86168.9|86207.4|86157.4|86222.2|86172.2|86205.4|86155.4|869
1630548600000|2021-09-02 02:10:00|86207.7|86157.7|86196.4|86146.4|86207.7|86157.7|86195.3|86145.3|618
1630548900000|2021-09-02 02:15:00|86196.6|86146.6|86217|86167|86217.9|86167.9|86192.1|86142.1|617
1630549200000|2021-09-02 02:20:00|86219.2|86169.2|86210.6|86160.6|86219.2|86169.2|86204.7|86154.7|553
1630549500000|2021-09-02 02:25:00|86210.8|86160.8|86210.8|86160.8|86212.5|86162.5|86208.2|86158.2|401
1630549800000|2021-09-02 02:30:00|86211.5|86161.5|86191.3|86141.3|86212.2|86162.2|86182.2|86132.2|626
1630550100000|2021-09-02 02:35:00|86196.1|86146.1|86204.1|86154.1|86205.8|86155.8|86191.2|86141.2|502
1630550400000|2021-09-02 02:40:00|86204.3|86154.3|86198|86148|86206.9|86156.9|86194.4|86144.4|569
1630550700000|2021-09-02 02:45:00|86197.9|86147.9|86194.4|86144.4|86201.7|86151.7|86192.4|86142.4|484
1630551000000|2021-09-02 02:50:00|86194|86144|86202.3|86152.3|86203|86153|86193.6|86143.6|430
1630551300000|2021-09-02 02:55:00|86202.1|86152.1|86209.1|86159.1|86213.1|86163.1|86200|86150|533
1630551600000|2021-09-02 03:00:00|86210.1|86160.1|86215|86165|86217.6|86167.6|86207.1|86157.1|394
1630551900000|2021-09-02 03:05:00|86215.1|86165.1|86205.2|86155.2|86216.2|86166.2|86203.6|86153.6|453
1630552200000|2021-09-02 03:10:00|86205.7|86155.7|86208.7|86158.7|86210.4|86160.4|86205|86155|408
1630552500000|2021-09-02 03:15:00|86208.3|86158.3|86214.3|86164.3|86217.2|86167.2|86206.9|86156.9|450
1630552800000|2021-09-02 03:20:00|86214.6|86164.6|86214.4|86164.4|86215.9|86165.9|86207.2|86157.2|629
1630553100000|2021-09-02 03:25:00|86214.2|86164.2|86211.6|86161.6|86217|86167|86209.4|86159.4|540
1630553400000|2021-09-02 03:30:00|86211.9|86161.9|86212|86162|86214|86164|86205.6|86155.6|379
1630553700000|2021-09-02 03:35:00|86211.7|86161.7|86207.4|86157.4|86216.9|86166.9|86204.9|86154.9|579
1630554000000|2021-09-02 03:40:00|86207.3|86157.3|86207.2|86157.2|86212.3|86162.3|86201.9|86151.9|598
1630554300000|2021-09-02 03:45:00|86207.4|86157.4|86221.5|86171.5|86222.4|86172.4|86205.9|86155.9|522
1630554600000|2021-09-02 03:50:00|86221.7|86171.7|86215.4|86165.4|86224.2|86174.2|86214.4|86164.4|509
1630554900000|2021-09-02 03:55:00|86217.1|86167.1|86216.6|86166.6|86219.3|86169.3|86210.7|86160.7|457
1630555200000|2021-09-02 04:00:00|86217.2|86167.2|86214.8|86164.8|86221.7|86171.7|86214.6|86164.6|484
1630555500000|2021-09-02 04:05:00|86214.3|86164.3|86212.6|86162.6|86220.6|86170.6|86211.1|86161.1|545
1630555800000|2021-09-02 04:10:00|86212.2|86162.2|86210.3|86160.3|86218.9|86168.9|86200.9|86150.9|440
1630556100000|2021-09-02 04:15:00|86210.9|86160.9|86198.7|86148.7|86212.4|86162.4|86197.9|86147.9|369
1630556400000|2021-09-02 04:20:00|86198.5|86148.5|86201.6|86151.6|86203.4|86153.4|86195.9|86145.9|334
1630556700000|2021-09-02 04:25:00|86201.5|86151.5|86199.6|86149.6|86206.3|86156.3|86198|86148|405
1630557000000|2021-09-02 04:30:00|86199.7|86149.7|86202.6|86152.6|86205.2|86155.2|86199.3|86149.3|390
1630557300000|2021-09-02 04:35:00|86202.4|86152.4|86207.2|86157.2|86210|86160|86201.1|86151.1|437
1630557600000|2021-09-02 04:40:00|86207.1|86157.1|86207.8|86157.8|86212.3|86162.3|86202.3|86152.3|590
1630557900000|2021-09-02 04:45:00|86207.5|86157.5|86224.4|86174.4|86227.5|86177.5|86205.1|86155.1|633
1630558200000|2021-09-02 04:50:00|86225.6|86175.6|86218.7|86168.7|86225.6|86175.6|86215.9|86165.9|509
1630558500000|2021-09-02 04:55:00|86218.3|86168.3|86223.9|86173.9|86225.5|86175.5|86214.7|86164.7|661
1630558800000|2021-09-02 05:00:00|86224.5|86174.5|86221.4|86171.4|86227.8|86177.8|86219.5|86169.5|782
1630559100000|2021-09-02 05:05:00|86220.8|86170.8|86205.9|86155.9|86222|86172|86203.3|86153.3|782
1630559400000|2021-09-02 05:10:00|86205.7|86155.7|86207|86157|86210.7|86160.7|86202.3|86152.3|698
1630559700000|2021-09-02 05:15:00|86207.2|86157.2|86224.1|86174.1|86224.9|86174.9|86204.6|86154.6|591
1630560000000|2021-09-02 05:20:00|86223.6|86173.6|86210|86160|86225.3|86175.3|86208.1|86158.1|530
1630560300000|2021-09-02 05:25:00|86210.3|86160.3|86223.5|86173.5|86227.2|86177.2|86207.3|86157.3|874
1630560600000|2021-09-02 05:30:00|86223.1|86173.1|86216.2|86166.2|86228.5|86178.5|86214.6|86164.6|794
1630560900000|2021-09-02 05:35:00|86216|86166|86208.2|86158.2|86219.5|86169.5|86206.9|86156.9|724
1630561200000|2021-09-02 05:40:00|86208.6|86158.6|86206.2|86156.2|86214.6|86164.6|86202.2|86152.2|813
1630561500000|2021-09-02 05:45:00|86206.3|86156.3|86192.8|86142.8|86213.1|86163.1|86191.7|86141.7|748
1630561800000|2021-09-02 05:50:00|86192.7|86142.7|86193|86143|86196.2|86146.2|86187.2|86137.2|806
1630562100000|2021-09-02 05:55:00|86193.7|86143.7|86178.2|86128.2|86194.7|86144.7|86165.9|86115.9|1111
1630562400000|2021-09-02 06:00:00|86178.1|86128.1|86146.5|86096.5|86184.9|86134.9|86145.1|86095.1|1204
1630562700000|2021-09-02 06:05:00|86146.6|86096.6|86134.2|86109.2|86159.8|86121.8|86130.3|86095.4|953
1630563000000|2021-09-02 06:10:00|86134.5|86109.5|86161.1|86111.1|86163.1|86125.5|86130.7|86102.5|841
1630563300000|2021-09-02 06:15:00|86160.9|86110.9|86165.6|86115.6|86177.4|86134|86153.3|86110.8|903
1630563600000|2021-09-02 06:20:00|86165.5|86115.5|86184.6|86134.6|86185.5|86146.1|86158.3|86112.1|786
1630563900000|2021-09-02 06:25:00|86183.2|86133.2|86187.7|86137.7|86187.8|86142.3|86157.7|86119|886
1630564200000|2021-09-02 06:30:00|86189.6|86139.6|86191.3|86141.3|86198.9|86148.9|86182.9|86132.9|946
1630564500000|2021-09-02 06:35:00|86191.5|86141.5|86175.7|86125.7|86193.9|86143.9|86167.4|86122.3|864
1630564800000|2021-09-02 06:40:00|86176.1|86126.1|86153.6|86103.6|86176.9|86130.8|86129.8|86092.1|1043
1630565100000|2021-09-02 06:45:00|86153.8|86103.8|86142.4|86092.4|86154.8|86110|86121.6|86079.5|881
1630565400000|2021-09-02 06:50:00|86142.3|86092.3|86094|86044|86147.2|86107.6|86082|86044|924
1630565700000|2021-09-02 06:55:00|86094.5|86044.5|86072|86022|86097.5|86060|86056.1|86020.4|1409
1630566000000|2021-09-02 07:00:00|86071.9|86021.9|86027.7|86002.7|86085.8|86048|86026.2|85988.6|1412
1630566300000|2021-09-02 07:05:00|86027.8|86002.8|86042.5|86017.5|86052.3|86026.4|86021.9|85984.5|1090
1630566600000|2021-09-02 07:10:00|86042.8|86017.8|86043.2|86018.2|86081.9|86048.8|86040.7|86007.8|1350
1630566900000|2021-09-02 07:15:00|86042.8|86017.8|86045|86020|86094.9|86057.7|86039.4|86002.3|1533
1630567200000|2021-09-02 07:20:00|86045.6|86020.6|86010.3|85985.3|86061.1|86024.8|86007|85971.7|1414
1630567500000|2021-09-02 07:25:00|86010.6|85985.6|86024.5|85999.5|86045.7|86009|85988.9|85959.4|1573
1630567800000|2021-09-02 07:30:00|86024.4|85999.4|85993.4|85968.4|86042.5|86005.3|85978.4|85944.6|1780
1630568100000|2021-09-02 07:35:00|85993.7|85968.7|85966.2|85941.2|86016.1|85980.3|85960|85924.4|1691
1630568400000|2021-09-02 07:40:00|85966.3|85941.3|85946.7|85921.7|85970.2|85941.3|85940.5|85909.1|1419
1630568700000|2021-09-02 07:45:00|85946.5|85921.5|85983.2|85958.2|85996.8|85965.8|85935.1|85896.8|1475
1630569000000|2021-09-02 07:50:00|85983.3|85958.3|85981.5|85956.5|86011.7|85974.7|85971.1|85934.9|1769
1630569300000|2021-09-02 07:55:00|85980.6|85955.6|85993.7|85968.7|86017.2|85985.7|85972.1|85942.9|1740
1630569600000|2021-09-02 08:00:00|85993.8|85968.8|85999.2|85974.2|86025|85990.9|85984.4|85950.7|1460
1630569900000|2021-09-02 08:05:00|85999.4|85974.4|86040.5|86015.5|86058.6|86021.4|85997.8|85972.8|1652
1630570200000|2021-09-02 08:10:00|86040.3|86015.3|86050.4|86025.4|86067.9|86031.8|86030.4|85994.5|1464
1630570500000|2021-09-02 08:15:00|86050.8|86025.8|86062.3|86037.3|86067.3|86038.8|86041.3|86005.4|1276
1630570800000|2021-09-02 08:20:00|86062.2|86037.2|86044.5|86019.5|86068.2|86038|86028.5|85995.9|1186
1630571100000|2021-09-02 08:25:00|86044.3|86019.3|86077.4|86052.4|86093.1|86053|86037.1|86001.1|1017
1630571400000|2021-09-02 08:30:00|86077.2|86052.2|86114.9|86064.9|86114.9|86070.9|86069.1|86023.1|1252
1630571700000|2021-09-02 08:35:00|86113.5|86063.5|86082.4|86057.4|86113.7|86076.3|86070.3|86037.8|1038
1630572000000|2021-09-02 08:40:00|86081.7|86056.7|86044.5|86019.5|86085.7|86060.7|86041|86004.7|1135
1630572300000|2021-09-02 08:45:00|86044.8|86019.8|86048.7|86023.7|86062.8|86026.7|86027.2|85992.1|954
1630572600000|2021-09-02 08:50:00|86048.8|86023.8|86047.3|86022.3|86076.3|86042.9|86046.9|86013.4|942
1630572900000|2021-09-02 08:55:00|86047.1|86022.1|86051.5|86001.5|86070.2|86033.7|86025|85987.3|1097
1630573200000|2021-09-02 09:00:00|86051.6|86001.6|86049.9|86024.9|86069.9|86032.1|86037|85999.3|976
1630573500000|2021-09-02 09:05:00|86049.8|86024.8|86111.9|86061.9|86119.8|86081.3|86048.5|86012.1|1016
1630573800000|2021-09-02 09:10:00|86111.5|86061.5|86122.1|86097.1|86144.1|86108.9|86100|86059.7|981
1630574100000|2021-09-02 09:15:00|86122.5|86097.5|86098.5|86073.5|86144.7|86115.6|86097.5|86072.5|1090
1630574400000|2021-09-02 09:20:00|86096.5|86071.5|86092.9|86067.9|86102.5|86073.9|86085.2|86052.5|884
1630574700000|2021-09-02 09:25:00|86093|86068|86097.2|86072.2|86098.3|86073.3|86086.3|86061.3|708
1630575000000|2021-09-02 09:30:00|86096.1|86071.1|86092|86067|86128.8|86095.8|86090|86055.4|951
1630575300000|2021-09-02 09:35:00|86091.8|86066.8|86091.1|86066.1|86104.6|86075.6|86083.1|86047.9|796
1630575600000|2021-09-02 09:40:00|86092.6|86067.6|86062.6|86037.6|86094.9|86069.9|86062|86037|1115
1630575900000|2021-09-02 09:45:00|86062.4|86037.4|86029.1|86004.1|86062.7|86037.7|86010.3|85985.3|1384
1630576200000|2021-09-02 09:50:00|86029.2|86004.2|86013.4|85988.4|86041.3|86016.3|85997.4|85972.4|985
1630576500000|2021-09-02 09:55:00|86011.8|85986.8|86016.6|85991.6|86027.6|86002.6|85987.1|85962.1|1113
1630576800000|2021-09-02 10:00:00|86017.1|85992.1|86023.3|85998.3|86037.2|86002.8|86015.3|85987.2|996
1630577100000|2021-09-02 10:05:00|86023.6|85998.6|86011.9|85986.9|86024.2|85999.2|86007.2|85982.2|857
1630577400000|2021-09-02 10:10:00|86012.2|85987.2|86006.6|85981.6|86012.2|85987.2|85996.5|85971.5|915
1630577700000|2021-09-02 10:15:00|86006.7|85981.7|86020.7|85995.7|86021.6|85996.6|86004.2|85979.2|909
1630578000000|2021-09-02 10:20:00|86020.8|85995.8|86030.5|86005.5|86037|86012|86009.6|85984.6|1004
1630578300000|2021-09-02 10:25:00|86030.6|86005.6|86016.7|85991.7|86030.6|86005.6|86007.3|85982.3|894
1630578600000|2021-09-02 10:30:00|86016.5|85991.5|86010.2|85985.2|86016.5|85991.5|85997.9|85972.9|688
1630578900000|2021-09-02 10:35:00|86010.1|85985.1|86022.9|85997.9|86026.5|86001.5|86000.6|85975.6|792
1630579200000|2021-09-02 10:40:00|86023|85998|86021|85996|86023.8|85998.8|86010.6|85985.6|763
1630579500000|2021-09-02 10:45:00|86021.1|85996.1|86043.4|86018.4|86050.9|86025.9|86019.9|85994.9|918
1630579800000|2021-09-02 10:50:00|86043|86018|86014.5|85989.5|86051.6|86020.2|86014.1|85989.1|787
1630580100000|2021-09-02 10:55:00|86014.1|85989.1|86000.8|85975.8|86014.2|85989.2|85992|85967|975
1630580400000|2021-09-02 11:00:00|86000.5|85975.5|86035.7|86010.7|86036.4|86011.4|85992.5|85967.5|1142
1630580700000|2021-09-02 11:05:00|86035.6|86010.6|85992.7|85967.7|86037.5|86010.6|85986.9|85961.9|1161
1630581000000|2021-09-02 11:10:00|85992.5|85967.5|86044.2|86019.2|86045.5|86020.5|85986.9|85954|1221
1630581300000|2021-09-02 11:15:00|86043.4|86018.4|86060.8|86035.8|86062.6|86037.6|86042.6|86017.6|806
1630581600000|2021-09-02 11:20:00|86060.7|86035.7|86050.3|86025.3|86062.1|86037.1|86042.7|86017.7|695
1630581900000|2021-09-02 11:25:00|86050.2|86025.2|86058.3|86033.3|86079.9|86054.9|86050.2|86025.2|918
1630582200000|2021-09-02 11:30:00|86058.2|86033.2|86046.3|86021.3|86061.8|86036.8|86044|86019|824
1630582500000|2021-09-02 11:35:00|86046.4|86021.4|86009.8|85984.8|86046.4|86021.4|86008.6|85983.6|1048
1630582800000|2021-09-02 11:40:00|86010|85985|86024|85999|86024.9|85999.9|86001.1|85976.1|995
1630583100000|2021-09-02 11:45:00|86023.9|85998.9|86029|86004|86061.9|86036.9|85998.7|85970|1225
1630583400000|2021-09-02 11:50:00|86028.9|86003.9|86008.6|85983.6|86034.6|86009.6|86002.4|85972.4|1157
1630583700000|2021-09-02 11:55:00|86008.7|85983.7|86042.1|86017.1|86042.1|86017.1|85994|85969|1232
1630584000000|2021-09-02 12:00:00|86042.2|86017.2|86011.3|85986.3|86044.1|86018|86006.8|85981.8|1212
1630584300000|2021-09-02 12:05:00|86011.1|85986.1|86019|85994|86036.2|86011.2|86010|85984.5|789
1630584600000|2021-09-02 12:10:00|86018.9|85993.9|86056.2|86031.2|86064.9|86039.9|86018.9|85993.9|1039
1630584900000|2021-09-02 12:15:00|86053.6|86028.6|86075.5|86050.5|86081.5|86056.5|86046.1|86021.1|1189
1630585200000|2021-09-02 12:20:00|86075.7|86050.7|86116.5|86091.5|86117.8|86092.8|86053.9|86028.9|1454
1630585500000|2021-09-02 12:25:00|86115.7|86090.7|86075.6|86025.6|86121.1|86096.1|86073.3|86023.3|1245
1630585800000|2021-09-02 12:30:00|86076.1|86026.1|86069.4|86044.4|86097.8|86047.8|86044.2|85982.5|1554
1630586100000|2021-09-02 12:35:00|86069.1|86044.1|86084.6|86059.6|86092.6|86063.9|86068.3|86036|1396
1630586400000|2021-09-02 12:40:00|86084.1|86059.1|86104.3|86079.3|86156.6|86117.7|86084.1|86059.1|1552
1630586700000|2021-09-02 12:45:00|86103.7|86078.7|86081.4|86056.4|86115.3|86082.1|86070|86040.8|1360
1630587000000|2021-09-02 12:50:00|86081.6|86056.6|86064.4|86039.4|86082.2|86057.2|86046|86021|1448
1630587300000|2021-09-02 12:55:00|86063.8|86038.8|86023.5|85998.5|86066.9|86041.9|86020.8|85995.8|1221
1630587600000|2021-09-02 13:00:00|86023.1|85998.1|86002.8|85977.8|86025.3|86000.3|85981.3|85956.3|1374
1630587900000|2021-09-02 13:05:00|86003|85978|86043.1|86018.1|86052.8|86022.7|85989.6|85964.6|1321
1630588200000|2021-09-02 13:10:00|86043|86018|86022.7|85997.7|86047.4|86022.4|86010.6|85985.6|1219
1630588500000|2021-09-02 13:15:00|86022.8|85997.8|86027.2|86002.2|86037|86012|86012.6|85980.5|1081
1630588800000|2021-09-02 13:20:00|86027.6|86002.6|85992.6|85967.6|86031.9|86006.9|85980.4|85955.4|1195
1630589100000|2021-09-02 13:25:00|85992.7|85967.7|85995.9|85970.9|86004.7|85979.7|85989.7|85964.7|1239
1630589400000|2021-09-02 13:30:00|85996|85971|85960.3|85935.3|86002.2|85977.2|85953.3|85928.3|1408
1630589700000|2021-09-02 13:35:00|85959.8|85934.8|85986.5|85961.5|86000.6|85968.6|85956.6|85930.9|1351
1630590000000|2021-09-02 13:40:00|85987.2|85962.2|85926.3|85901.3|85987.4|85962.4|85925.5|85900.5|1447
1630590300000|2021-09-02 13:45:00|85926.4|85901.4|85885.4|85860.4|85926.8|85901.8|85876.1|85851.1|1586
1630590600000|2021-09-02 13:50:00|85885.2|85860.2|85899.1|85874.1|85923.8|85898.8|85885.1|85860.1|1540
1630590900000|2021-09-02 13:55:00|85899.3|85874.3|85912.5|85862.5|85926.3|85901.3|85875.4|85843.6|1279
1630591200000|2021-09-02 14:00:00|85913|85863|85974.2|85949.2|85991.5|85966.5|85887.6|85859.3|1444
1630591500000|2021-09-02 14:05:00|85975.7|85950.7|85972.8|85947.8|85991|85954.7|85945|85920|1250
1630591800000|2021-09-02 14:10:00|85972.5|85947.5|85948.8|85923.8|85995.7|85957.8|85944.8|85912.6|1313
1630592100000|2021-09-02 14:15:00|85947.8|85922.8|85976.2|85951.2|85980|85955|85944.9|85916.1|1278
1630592400000|2021-09-02 14:20:00|85976.4|85951.4|85939.4|85914.4|85990.2|85954.3|85937.9|85909.6|1302
1630592700000|2021-09-02 14:25:00|85938.8|85913.8|85929.6|85904.6|85953.9|85922|85920|85882.8|1225
1630593000000|2021-09-02 14:30:00|85930.1|85905.1|85922.1|85872.1|85943|85908.6|85908.4|85866.3|1397
1630593300000|2021-09-02 14:35:00|85921.5|85871.5|85869.8|85844.8|85927.2|85879.3|85860.6|85810.6|1437
1630593600000|2021-09-02 14:40:00|85868.9|85843.9|85803.5|85778.5|85881.8|85844.6|85802.5|85766.8|1580
1630593900000|2021-09-02 14:45:00|85804.1|85779.1|85808.4|85783.4|85827.4|85790.1|85777.8|85740.5|1501
1630594200000|2021-09-02 14:50:00|85808.7|85783.7|85779.1|85754.1|85825.2|85787.6|85777.3|85744|1456
1630594500000|2021-09-02 14:55:00|85775.9|85750.9|85753.6|85728.6|85802.4|85752.4|85753.4|85718.1|1638
1630594800000|2021-09-02 15:00:00|85754|85729|85794.7|85769.7|85799.8|85774.2|85747.4|85715.6|1485
1630595100000|2021-09-02 15:05:00|85793.7|85768.7|85798.5|85748.5|85819.3|85780.7|85777.9|85747.5|1057
1630595400000|2021-09-02 15:10:00|85798.7|85748.7|85792.4|85767.4|85799|85767.4|85749.5|85716.4|1225
1630595700000|2021-09-02 15:15:00|85792.2|85767.2|85810.7|85785.7|85842.1|85806.5|85788.5|85756.2|1366
1630596000000|2021-09-02 15:20:00|85810.5|85785.5|85859.2|85809.2|85861.1|85824.4|85810.5|85772.2|1246
1630596300000|2021-09-02 15:25:00|85859.6|85809.6|85817.3|85792.3|85862.7|85825.3|85813.6|85773.9|1425
1630596600000|2021-09-02 15:30:00|85817.4|85792.4|85809.9|85759.9|85830.8|85792.5|85789|85749.8|1271
1630596900000|2021-09-02 15:35:00|85809.8|85759.8|85818|85768|85850.2|85810.4|85808.2|85759.2|1248
1630597200000|2021-09-02 15:40:00|85818.5|85768.5|85801.8|85776.8|85818.8|85779.6|85785.9|85756.3|980
1630597500000|2021-09-02 15:45:00|85801.1|85776.1|85795.7|85745.7|85821.7|85785.2|85784.4|85741.4|1043
1630597800000|2021-09-02 15:50:00|85795.8|85745.8|85806.9|85781.9|85834.7|85799.8|85782.4|85744.4|1039
1630598100000|2021-09-02 15:55:00|85806.4|85781.4|85832.9|85807.9|85843.1|85810.6|85805.5|85779.1|984
1630598400000|2021-09-02 16:00:00|85833.4|85808.4|85814.3|85764.3|85846.6|85810.4|85796.3|85756.2|890
1630598700000|2021-09-02 16:05:00|85814|85764|85823.9|85773.9|85840.3|85790.3|85811.9|85761.9|1000
1630599000000|2021-09-02 16:10:00|85823.7|85773.7|85823.9|85773.9|85831.3|85789.3|85811.9|85773.5|705
1630599300000|2021-09-02 16:15:00|85823.1|85773.1|85840.8|85790.8|85843.2|85794.4|85815.7|85766.8|941
1630599600000|2021-09-02 16:20:00|85841|85791|85822.4|85772.4|85843.9|85798|85818.5|85771.5|866
1630599900000|2021-09-02 16:25:00|85822.6|85772.6|85803.6|85753.6|85834.7|85784.7|85790.8|85753.4|864
1630600200000|2021-09-02 16:30:00|85803.7|85753.7|85787.7|85762.7|85804.7|85763.6|85784.2|85740.6|719
1630600500000|2021-09-02 16:35:00|85787.6|85762.6|85826.1|85776.1|85827|85777|85786.1|85744.8|710
1630600800000|2021-09-02 16:40:00|85825.6|85775.6|85823|85773|85827.8|85785.4|85807.5|85759.2|850
1630601100000|2021-09-02 16:45:00|85823.5|85773.5|85837|85787|85842.3|85792.3|85820.6|85770.6|788
1630601400000|2021-09-02 16:50:00|85836.7|85786.7|85823.4|85773.4|85845.9|85804|85817.6|85772.6|839
1630601700000|2021-09-02 16:55:00|85823.3|85773.3|85822.2|85772.2|85825|85779.8|85804.6|85757.4|936
1630602000000|2021-09-02 17:00:00|85822.1|85772.1|85815.6|85765.6|85828.4|85788.6|85803.3|85764.9|791
1630602300000|2021-09-02 17:05:00|85815.7|85765.7|85795.7|85770.7|85819.9|85783|85794.8|85758.2|682
1630602600000|2021-09-02 17:10:00|85795.9|85770.9|85813.3|85788.3|85829.1|85791.2|85793.4|85754.6|697
1630602900000|2021-09-02 17:15:00|85814|85789|85830.3|85805.3|85845.6|85808|85813.6|85776.1|822
1630603200000|2021-09-02 17:20:00|85830.1|85805.1|85832.9|85782.9|85847.2|85813.3|85816.8|85782.1|792
1630603500000|2021-09-02 17:25:00|85833|85783|85812.4|85787.4|85837.9|85804.7|85809.9|85770.9|710
1630603800000|2021-09-02 17:30:00|85812|85787|85841|85791|85848.7|85798.7|85808.1|85770.2|829
1630604100000|2021-09-02 17:35:00|85841.1|85791.1|85821.6|85771.6|85844.7|85805.5|85821.3|85771.3|1062
1630604400000|2021-09-02 17:40:00|85821.7|85771.7|85817.5|85767.5|85822.3|85772.3|85811.4|85761.4|873
1630604700000|2021-09-02 17:45:00|85817.2|85767.2|85822.2|85772.2|85825.1|85775.2|85794.6|85756.5|870
1630605000000|2021-09-02 17:50:00|85822.1|85772.1|85810.1|85760.1|85823.2|85773.2|85792.7|85753.5|882
1630605300000|2021-09-02 17:55:00|85810.4|85760.4|85794.6|85769.6|85821.1|85783.1|85793.3|85754.2|862
1630605600000|2021-09-02 18:00:00|85794.2|85769.2|85806.6|85756.6|85818.9|85781.5|85791.8|85755.1|980
1630605900000|2021-09-02 18:05:00|85807.3|85757.3|85799.7|85749.7|85809.9|85772.6|85785.8|85741.8|939
1630606200000|2021-09-02 18:10:00|85799.1|85749.1|85779.4|85729.4|85799.1|85756.3|85770.4|85728.3|880
1630606500000|2021-09-02 18:15:00|85779.3|85729.3|85791.6|85741.6|85794.2|85755.7|85764.5|85721.6|923
1630606800000|2021-09-02 18:20:00|85791.5|85741.5|85786.5|85736.5|85793.5|85743.5|85785.4|85735.4|681
1630607100000|2021-09-02 18:25:00|85786.4|85736.4|85789.3|85739.3|85790.7|85750.7|85770.1|85728.6|734
1630607400000|2021-09-02 18:30:00|85789.4|85739.4|85777.8|85752.8|85790.6|85755|85770.6|85732.4|642
1630607700000|2021-09-02 18:35:00|85777.5|85752.5|85785.6|85760.6|85803|85766.8|85777.2|85744.9|730
1630608000000|2021-09-02 18:40:00|85785.1|85760.1|85799.5|85749.5|85802.4|85766.5|85781.9|85742.5|629
1630608300000|2021-09-02 18:45:00|85800|85750|85803.6|85753.6|85809.2|85772.5|85785.3|85747.2|701
1630608600000|2021-09-02 18:50:00|85803.9|85753.9|85787.3|85737.3|85805.7|85768.3|85781.9|85733.9|763
1630608900000|2021-09-02 18:55:00|85786.8|85736.8|85760.9|85710.9|85786.8|85747.7|85751.9|85701.9|886
1630609200000|2021-09-02 19:00:00|85761.8|85711.8|85750.2|85700.2|85763.4|85713.4|85742.1|85692.1|919
1630609500000|2021-09-02 19:05:00|85749.9|85699.9|85758.5|85708.5|85763.5|85723.7|85734.3|85694.8|652
1630609800000|2021-09-02 19:10:00|85758.6|85708.6|85760.1|85710.1|85770|85724|85744.8|85706.6|631
1630610100000|2021-09-02 19:15:00|85760.6|85710.6|85744.1|85719.1|85761.9|85724.2|85744|85702.5|565
1630610400000|2021-09-02 19:20:00|85744|85719|85764.5|85714.5|85766.5|85725.4|85741.8|85702|755
1630610700000|2021-09-02 19:25:00|85763.8|85713.8|85757.6|85707.6|85766.3|85717.6|85739|85703.4|896
1630611000000|2021-09-02 19:30:00|85757.2|85707.2|85756.6|85706.6|85761|85711|85754.1|85704.1|1071
1630611300000|2021-09-02 19:35:00|85757|85707|85739.4|85689.4|85759.9|85720.5|85734.9|85684.9|1099
1630611600000|2021-09-02 19:40:00|85739.3|85689.3|85728.6|85678.6|85743|85693|85713.1|85669.8|1131
1630611900000|2021-09-02 19:45:00|85728.4|85678.4|85728.8|85678.8|85733|85683|85718.3|85668.3|980
1630612200000|2021-09-02 19:50:00|85728.6|85678.6|85709.4|85659.4|85730.3|85680.3|85701.2|85651.2|1181
1630612500000|2021-09-02 19:55:00|85708.5|85658.5|85705.2|85655.2|85714.8|85664.8|85699.9|85649.9|1164
1630612800000|2021-09-02 20:00:00|85705.7|85655.7|85732.4|85682.4|85735.4|85685.4|85705.2|85655.2|1019
1630613100000|2021-09-02 20:05:00|85732.3|85682.3|85737|85687|85738.3|85688.3|85727|85677|764
1630613400000|2021-09-02 20:10:00|85736.9|85686.9|85733.7|85683.7|85744.2|85694.2|85730.1|85680.1|616
1630613700000|2021-09-02 20:15:00|85734.4|85684.4|85729.6|85679.6|85735.4|85685.4|85724.4|85674.4|655
1630614000000|2021-09-02 20:20:00|85729.3|85679.3|85725.6|85675.6|85732.5|85682.5|85724.1|85674.1|695
1630614300000|2021-09-02 20:25:00|85725.5|85675.5|85722|85672|85729.5|85679.5|85716.7|85666.7|749
1630614600000|2021-09-02 20:30:00|85722.3|85672.3|85719|85669|85725.3|85675.3|85710.7|85660.7|761
1630614900000|2021-09-02 20:35:00|85718.9|85668.9|85718.7|85668.7|85723.8|85673.8|85715.5|85665.5|579
1630615200000|2021-09-02 20:40:00|85718.3|85668.3|85703|85653|85720.8|85670.8|85700.6|85650.6|567
1630615500000|2021-09-02 20:45:00|85702.2|85652.2|85705.6|85655.6|85734.9|85674.2|85685.1|85635.1|749
1630615800000|2021-09-02 20:50:00|85705.2|85655.2|85738.9|85688.9|85764.1|85693.2|85683.7|85633.7|1429
1630616100000|2021-09-02 20:55:00|85748.6|85676.4|85756.8|85655.6|85769.3|85676.4|85736.3|85640.7|599
1630616400000|2021-09-02 21:00:00|85759.6|85651.4|85807|85703|85809.6|85705.6|85751.6|85647.6|61
1630616700000|2021-09-02 21:05:00|85792.3|85688.3|85801.7|85697.7|85836.4|85732.4|85789.4|85685.4|180
1630617000000|2021-09-02 21:10:00|85800.4|85696.4|85819.1|85715.1|85834.3|85730.3|85797.1|85693.1|214
1630617300000|2021-09-02 21:15:00|85816.7|85712.7|85813.2|85709.2|85847.7|85743.7|85805.2|85701.2|140
1630617600000|2021-09-02 21:20:00|85813.4|85709.4|85784.9|85680.9|85844.8|85740.8|85767.2|85663.2|192
1630617900000|2021-09-02 21:25:00|85782.4|85678.4|85764.1|85660.1|85820.5|85716.5|85732|85628|129
1630618200000|2021-09-02 21:30:00|85772.2|85668.2|85757.1|85653.1|85787.9|85683.9|85744.9|85640.9|233
1630618500000|2021-09-02 21:35:00|85747.9|85643.9|85765.5|85661.5|85792.3|85688.3|85737.3|85633.3|126
1630618800000|2021-09-02 21:40:00|85770.6|85666.6|85751.9|85647.9|85820.5|85716.5|85740.4|85636.4|196
1630619100000|2021-09-02 21:45:00|85755.1|85651.1|85771.5|85667.5|85796.7|85692.7|85755.1|85651.1|604
1630619400000|2021-09-02 21:50:00|85783.5|85679.5|85746.7|85642.7|85798.7|85694.7|85740.8|85636.8|237
1630619700000|2021-09-02 21:55:00|85750.9|85646.9|85788.7|85684.7|85797.8|85693.8|85744.8|85640.8|397
1630620000000|2021-09-02 22:00:00|85791.3|85687.3|85754.4|85650.4|85792.7|85688.7|85730.8|85626.8|778
1630620300000|2021-09-02 22:05:00|85747.7|85646.9|85740.6|85645.5|85754.4|85667.2|85717.2|85626.4|697
1630620600000|2021-09-02 22:10:00|85740.3|85645.9|85754.2|85704.2|85768.1|85705.8|85712.1|85619.9|614
1630620900000|2021-09-02 22:15:00|85771.2|85689.2|85753.7|85703.7|85771.2|85718.6|85744.6|85681.3|573
1630621200000|2021-09-02 22:20:00|85763.5|85693.4|85751|85701|85772.7|85706.8|85742|85668.7|521
1630621500000|2021-09-02 22:25:00|85750.7|85700.7|85755.9|85705.9|85775.7|85709.5|85744.6|85662.3|295
1630621800000|2021-09-02 22:30:00|85755|85705|85750.6|85700.6|85776.1|85709.4|85744.1|85667.6|448
1630622100000|2021-09-02 22:35:00|85752.4|85702.4|85757.8|85707.8|85767|85709.3|85744.3|85669.5|223
1630622400000|2021-09-02 22:40:00|85757.1|85707.1|85753.2|85703.2|85777.9|85708|85748|85660.4|185
1630622700000|2021-09-02 22:45:00|85753.3|85703.3|85749.2|85699.2|85773.2|85707.5|85747.6|85678.9|376
1630623000000|2021-09-02 22:50:00|85752.2|85702.2|85756.5|85706.5|85767.3|85707.8|85748.1|85675.1|474
1630623300000|2021-09-02 22:55:00|85756.2|85706.2|85750.3|85700.3|85774.4|85708.9|85750.2|85675.5|392
1630623600000|2021-09-02 23:00:00|85752.1|85702.1|85757|85707|85759.6|85709.6|85750.5|85700.5|527
1630623900000|2021-09-02 23:05:00|85757.9|85707.9|85758|85708|85759.1|85709.1|85750.3|85700.3|241
1630624200000|2021-09-02 23:10:00|85758.3|85708.3|85754.9|85704.9|85761.1|85711.1|85749.2|85699.2|334
1630624500000|2021-09-02 23:15:00|85754.2|85704.2|85757|85707|85759.3|85709.3|85750.1|85700.1|514
1630624800000|2021-09-02 23:20:00|85756.4|85706.4|85755.4|85705.4|85757.7|85707.7|85751.2|85701.2|471
1630625100000|2021-09-02 23:25:00|85755.2|85705.2|85756.5|85706.5|85757.7|85707.7|85750.6|85700.6|614
1630625400000|2021-09-02 23:30:00|85756.8|85706.8|85755.6|85705.6|85758.8|85708.8|85749.9|85699.9|400
1630625700000|2021-09-02 23:35:00|85757.1|85707.1|85755.1|85705.1|85759.5|85709.5|85751.3|85701.3|241
1630626000000|2021-09-02 23:40:00|85754.8|85704.8|85754.8|85704.8|85758.7|85708.7|85750.1|85700.1|248
1630626300000|2021-09-02 23:45:00|85753.7|85703.7|85757.2|85707.2|85758|85708|85749.4|85699.4|375
1630626600000|2021-09-02 23:50:00|85756.4|85706.4|85753.9|85703.9|85766|85707.6|85748.7|85692.9|353
1630626900000|2021-09-02 23:55:00|85754.3|85704.3|85754.8|85704.8|85764.4|85705.5|85749.8|85693|322
1630627200000|2021-09-03 00:00:00|85754.9|85704.9|85752|85702|85756.7|85706.7|85749.2|85699.2|538
1630627500000|2021-09-03 00:05:00|85752.1|85702.1|85749.7|85699.7|85756.2|85706.2|85748.1|85698.1|511
1630627800000|2021-09-03 00:10:00|85749.3|85699.3|85745.4|85695.4|85752.3|85702.3|85738|85688|698
1630628100000|2021-09-03 00:15:00|85745|85695|85750.2|85700.2|85752.7|85702.7|85741|85691|565
1630628400000|2021-09-03 00:20:00|85749.4|85699.4|85748.7|85698.7|85752.5|85702.5|85743.2|85693.2|560
1630628700000|2021-09-03 00:25:00|85748.8|85698.8|85731.8|85681.8|85752.5|85702.5|85727.2|85677.2|629
1630629000000|2021-09-03 00:30:00|85730.9|85680.9|85720.2|85670.2|85733.9|85683.9|85713.4|85663.4|568
1630629300000|2021-09-03 00:35:00|85720.6|85670.6|85713.5|85663.5|85726.1|85676.1|85707.4|85657.4|724
1630629600000|2021-09-03 00:40:00|85713.9|85663.9|85691.5|85641.5|85716.6|85666.6|85691.3|85641.3|795
1630629900000|2021-09-03 00:45:00|85691.6|85641.6|85700.2|85650.2|85707|85657|85691.3|85641.3|546
1630630200000|2021-09-03 00:50:00|85700.3|85650.3|85704.1|85654.1|85709.2|85659.2|85694.3|85644.3|623
1630630500000|2021-09-03 00:55:00|85704.3|85654.3|85692.4|85642.4|85704.9|85654.9|85686.6|85636.6|517
1630630800000|2021-09-03 01:00:00|85692.6|85642.6|85642.6|85592.6|85693.9|85643.9|85631.8|85581.8|759
1630631100000|2021-09-03 01:05:00|85642.4|85592.4|85669.9|85619.9|85670.6|85620.6|85641.7|85591.7|568
1630631400000|2021-09-03 01:10:00|85670.1|85620.1|85680.9|85630.9|85686.1|85636.1|85669.1|85619.1|616
1630631700000|2021-09-03 01:15:00|85680.8|85630.8|85716.3|85666.3|85737.2|85687.2|85677.4|85627.4|729
1630632000000|2021-09-03 01:20:00|85716.6|85666.6|85711.5|85661.5|85721|85671|85707.1|85657.1|674
1630632300000|2021-09-03 01:25:00|85711.3|85661.3|85705.3|85655.3|85711.6|85661.6|85693.5|85643.5|562
1630632600000|2021-09-03 01:30:00|85705.2|85655.2|85701.3|85651.3|85715.5|85665.5|85692.1|85642.1|781
1630632900000|2021-09-03 01:35:00|85701.4|85651.4|85696.6|85646.6|85701.9|85651.9|85687.1|85637.1|711
1630633200000|2021-09-03 01:40:00|85695.5|85645.5|85706.6|85656.6|85707.7|85657.7|85689.6|85639.6|588
1630633500000|2021-09-03 01:45:00|85706.7|85656.7|85703.2|85653.2|85711.6|85661.6|85698.7|85648.7|702
1630633800000|2021-09-03 01:50:00|85703.5|85653.5|85700|85650|85705.3|85655.3|85696.5|85646.5|454
1630634100000|2021-09-03 01:55:00|85700.1|85650.1|85697.2|85647.2|85703.4|85653.4|85694.5|85644.5|561
1630634400000|2021-09-03 02:00:00|85696.8|85646.8|85695.5|85645.5|85703|85653|85691.7|85641.7|534
1630634700000|2021-09-03 02:05:00|85696.1|85646.1|85687.3|85637.3|85696.1|85646.1|85683.4|85633.4|495
1630635000000|2021-09-03 02:10:00|85687.2|85637.2|85696|85646|85701.8|85651.8|85683.2|85633.2|485
1630635300000|2021-09-03 02:15:00|85699.6|85649.6|85701.5|85651.5|85704.2|85654.2|85694.7|85644.7|447
1630635600000|2021-09-03 02:20:00|85702.6|85652.6|85699.2|85649.2|85703.3|85653.3|85693.3|85643.3|557
1630635900000|2021-09-03 02:25:00|85700.7|85650.7|85708.5|85658.5|85711|85661|85691.2|85641.2|455
1630636200000|2021-09-03 02:30:00|85708.3|85658.3|85706|85656|85715|85665|85703.7|85653.7|418
1630636500000|2021-09-03 02:35:00|85705.9|85655.9|85706.7|85656.7|85711.9|85661.9|85701.7|85651.7|565
1630636800000|2021-09-03 02:40:00|85707.3|85657.3|85708.3|85658.3|85712.2|85662.2|85704.5|85654.5|512
1630637100000|2021-09-03 02:45:00|85708|85658|85717.6|85667.6|85728.9|85668.6|85704.3|85651.3|517
1630637400000|2021-09-03 02:50:00|85717.7|85667.7|85705.1|85655.1|85719.1|85669.1|85694.1|85644.1|775
1630637700000|2021-09-03 02:55:00|85705.5|85655.5|85733.9|85683.9|85736.6|85686.6|85701.7|85651.7|847
1630638000000|2021-09-03 03:00:00|85733.7|85683.7|85754.1|85704.1|85760.6|85710.6|85724.9|85674.9|1127
1630638300000|2021-09-03 03:05:00|85752.8|85702.8|85750.8|85700.8|85759.6|85709.6|85747.1|85697.1|610
1630638600000|2021-09-03 03:10:00|85750|85700|85768.4|85718.4|85771.2|85721.2|85746.6|85696.6|652
1630638900000|2021-09-03 03:15:00|85768.3|85718.3|85763.9|85713.9|85768.6|85718.6|85753.7|85703.7|542
1630639200000|2021-09-03 03:20:00|85764.1|85714.1|85755|85705|85772.8|85717.1|85754.2|85694.1|514
1630639500000|2021-09-03 03:25:00|85755.4|85705.4|85733|85683|85762.1|85712.1|85728.8|85678.8|571
1630639800000|2021-09-03 03:30:00|85731.7|85681.7|85731.8|85681.8|85740.3|85690.3|85728.2|85678.2|626
1630640100000|2021-09-03 03:35:00|85731.9|85681.9|85735.3|85685.3|85742.8|85692.8|85728.9|85678.9|467
1630640400000|2021-09-03 03:40:00|85736.2|85686.2|85726.7|85676.7|85740|85690|85723.8|85673.8|653
1630640700000|2021-09-03 03:45:00|85726.9|85676.9|85727.6|85677.6|85735|85685|85726.3|85676.3|562
1630641000000|2021-09-03 03:50:00|85727.7|85677.7|85722.8|85672.8|85729|85679|85720.6|85670.6|476
1630641300000|2021-09-03 03:55:00|85722.9|85672.9|85727.9|85677.9|85731.9|85681.9|85720.5|85670.5|616
1630641600000|2021-09-03 04:00:00|85728.5|85678.5|85726.6|85676.6|85732.3|85682.3|85723.7|85673.7|513
1630641900000|2021-09-03 04:05:00|85726.8|85676.8|85731.2|85681.2|85734.8|85684.8|85724.8|85674.8|468
1630642200000|2021-09-03 04:10:00|85732|85682|85736.2|85686.2|85738.2|85688.2|85730.5|85680.5|477
1630642500000|2021-09-03 04:15:00|85733.9|85683.9|85729.9|85679.9|85745|85688.5|85729.6|85664.2|465
1630642800000|2021-09-03 04:20:00|85731.6|85681.6|85728.6|85678.6|85732|85682|85717.5|85667.5|448
1630643100000|2021-09-03 04:25:00|85728.5|85678.5|85728.9|85678.9|85744.5|85694.5|85725.3|85675.3|528
1630643400000|2021-09-03 04:30:00|85729.1|85679.1|85711|85661|85729.7|85679.7|85711|85661|471
1630643700000|2021-09-03 04:35:00|85713.1|85663.1|85685|85635|85713.1|85663.1|85684.7|85634.7|681
1630644000000|2021-09-03 04:40:00|85685.1|85635.1|85779.8|85729.8|85780.5|85730.5|85685.1|85635.1|689
1630644300000|2021-09-03 04:45:00|85779.3|85729.3|85775.4|85725.4|85784.5|85734.5|85773.6|85723.6|736
1630644600000|2021-09-03 04:50:00|85775.7|85725.7|85705.6|85655.6|85776|85726|85697.9|85647.9|629
1630644900000|2021-09-03 04:55:00|85704.8|85654.8|85725.2|85675.2|85725.7|85675.7|85704.8|85654.8|742
1630645200000|2021-09-03 05:00:00|85725.4|85675.4|85754.7|85704.7|85784.5|85734.5|85723.9|85673.9|850
1630645500000|2021-09-03 05:05:00|85754.6|85704.6|85759.5|85709.5|85773.7|85723.7|85751|85701|708
1630645800000|2021-09-03 05:10:00|85760.6|85710.6|85770.6|85720.6|85775.6|85725.6|85757.7|85707.7|656
1630646100000|2021-09-03 05:15:00|85773.9|85723.9|85766.9|85716.9|85775.9|85725.9|85753.6|85703.6|573
1630646400000|2021-09-03 05:20:00|85765.6|85715.6|85773.7|85723.7|85776.7|85726.7|85763.2|85713.2|639
1630646700000|2021-09-03 05:25:00|85773.3|85723.3|85755.2|85705.2|85775.1|85725.1|85753.9|85703.9|859
1630647000000|2021-09-03 05:30:00|85755.3|85705.3|85761.4|85711.4|85768.1|85718.1|85755.3|85705.3|867
1630647300000|2021-09-03 05:35:00|85761.1|85711.1|85751.8|85701.8|85763|85713|85736.4|85686.4|933
1630647600000|2021-09-03 05:40:00|85751.9|85701.9|85735.1|85685.1|85754.8|85704.8|85734.4|85684.4|745
1630647900000|2021-09-03 05:45:00|85735.2|85685.2|85701.5|85651.5|85737.4|85687.4|85699.2|85649.2|1077
1630648200000|2021-09-03 05:50:00|85701.9|85651.9|85709.8|85659.8|85751.7|85701.7|85687.2|85637.2|1047
1630648500000|2021-09-03 05:55:00|85709.7|85659.7|85686.1|85636.1|85713.4|85663.4|85680.7|85630.7|1048
1630648800000|2021-09-03 06:00:00|85685.9|85635.9|85713.3|85663.3|85716.1|85666.1|85675.4|85625.4|1139
1630649100000|2021-09-03 06:05:00|85713.8|85663.8|85745.9|85695.9|85759.6|85709.6|85698.7|85648.7|1167
1630649400000|2021-09-03 06:10:00|85745.4|85695.4|85730.5|85680.5|85765.6|85720.3|85728|85678|985
1630649700000|2021-09-03 06:15:00|85730.4|85680.4|85730.6|85680.6|85733.8|85683.8|85717.5|85667.5|966
1630650000000|2021-09-03 06:20:00|85730.2|85680.2|85736.4|85686.4|85745.7|85695.7|85723.8|85673.8|987
1630650300000|2021-09-03 06:25:00|85736.5|85686.5|85731.5|85706.5|85746.3|85706.5|85729.1|85679.1|824
1630650600000|2021-09-03 06:30:00|85731.1|85706.1|85796|85746|85832.6|85782.6|85729.7|85692.9|1104
1630650900000|2021-09-03 06:35:00|85796.3|85746.3|85800.8|85750.8|85805|85766.4|85774|85728.7|1099
1630651200000|2021-09-03 06:40:00|85799.7|85749.7|85754.2|85729.2|85800.8|85761.9|85752.8|85727.8|1007
1630651500000|2021-09-03 06:45:00|85753.7|85728.7|85757.4|85732.4|85768.3|85743.3|85749.1|85724.1|1211
1630651800000|2021-09-03 06:50:00|85757.1|85732.1|85766.7|85741.7|85779.2|85750|85754.5|85728.1|1107
1630652100000|2021-09-03 06:55:00|85766.3|85741.3|85728.8|85703.8|85768.8|85743.8|85728.1|85703.1|1090
1630652400000|2021-09-03 07:00:00|85729|85704|85665.4|85640.4|85738|85704|85659.4|85634.4|1423
1630652700000|2021-09-03 07:05:00|85665|85640|85651.8|85626.8|85682.1|85657.1|85643|85618|1250
1630653000000|2021-09-03 07:10:00|85653.6|85628.6|85671.2|85646.2|85674.8|85649.8|85649.6|85624.6|1280
1630653300000|2021-09-03 07:15:00|85671.1|85646.1|85629.9|85604.9|85684.6|85659.6|85623.1|85598.1|1164
1630653600000|2021-09-03 07:20:00|85630.1|85605.1|85612.3|85587.3|85630.4|85605.4|85608.1|85583.1|1134
1630653900000|2021-09-03 07:25:00|85611.8|85586.8|85652.9|85627.9|85653.6|85628.6|85609.6|85584.6|1141
1630654200000|2021-09-03 07:30:00|85653.1|85628.1|85647.4|85622.4|85656.8|85631.8|85642.1|85617.1|1059
1630654500000|2021-09-03 07:35:00|85647.5|85622.5|85643.4|85618.4|85656.3|85631.3|85641.6|85616.6|1135
1630654800000|2021-09-03 07:40:00|85642.9|85617.9|85691.8|85666.8|85700.5|85669.7|85641.2|85616.2|1062
1630655100000|2021-09-03 07:45:00|85691.6|85666.6|85676.6|85651.6|85704.9|85670.8|85663.6|85638.6|1164
1630655400000|2021-09-03 07:50:00|85677.6|85652.6|85716.9|85666.9|85725|85689.9|85671|85635.2|1231
1630655700000|2021-09-03 07:55:00|85715.8|85665.8|85668.2|85618.2|85717|85682.6|85667.4|85617.4|1292
1630656000000|2021-09-03 08:00:00|85668|85618|85637.3|85612.3|85703.4|85653.4|85626.9|85593.3|1298
1630656300000|2021-09-03 08:05:00|85637.1|85612.1|85625.7|85600.7|85651.6|85614.9|85617.7|85586.9|1151
1630656600000|2021-09-03 08:10:00|85625.6|85600.6|85619.3|85594.3|85627.7|85602.7|85614.2|85589.2|1075
1630656900000|2021-09-03 08:15:00|85619.5|85594.5|85631.1|85606.1|85653|85628|85619.5|85594.5|1152
1630657200000|2021-09-03 08:20:00|85631.2|85606.2|85625.9|85600.9|85641.6|85616.6|85622.4|85597.4|969
1630657500000|2021-09-03 08:25:00|85626|85601|85622.7|85597.7|85633.1|85608.1|85616.5|85591.5|1113
1630657800000|2021-09-03 08:30:00|85622.9|85597.9|85620.6|85595.6|85637.6|85612.6|85618.1|85593.1|1129
1630658100000|2021-09-03 08:35:00|85621.3|85596.3|85610.1|85585.1|85622.2|85597.2|85605.5|85580.5|1097
1630658400000|2021-09-03 08:40:00|85610|85585|85657.4|85632.4|85693.9|85643.9|85601.7|85576.7|1077
1630658700000|2021-09-03 08:45:00|85657|85632|85699.6|85674.6|85702.8|85677.8|85654.3|85629.3|1258
1630659000000|2021-09-03 08:50:00|85699.3|85674.3|85722.5|85697.5|85725.2|85700.2|85678.7|85645.1|1253
1630659300000|2021-09-03 08:55:00|85721.8|85696.8|85751.4|85726.4|85766.8|85730.2|85720.3|85689.4|1187
1630659600000|2021-09-03 09:00:00|85751.3|85726.3|85785.9|85760.9|85804.3|85771.8|85751.3|85716.7|1483
1630659900000|2021-09-03 09:05:00|85786|85761|85778.8|85753.8|85794.7|85769.7|85751.7|85726.7|1331
1630660200000|2021-09-03 09:10:00|85778.9|85753.9|85771.4|85746.4|85796.2|85771.2|85754.2|85729.2|1153
1630660500000|2021-09-03 09:15:00|85770.8|85745.8|85792.3|85767.3|85800.7|85775.7|85767.6|85739.6|1205
1630660800000|2021-09-03 09:20:00|85791.8|85766.8|85784.9|85759.9|85811.1|85786.1|85780.8|85755.8|1082
1630661100000|2021-09-03 09:25:00|85784.8|85759.8|85759|85734|85786|85761|85751.1|85726.1|1084
1630661400000|2021-09-03 09:30:00|85758.9|85733.9|85776.5|85751.5|85784.3|85759.3|85749.4|85724.4|1191
1630661700000|2021-09-03 09:35:00|85778.1|85753.1|85764.5|85739.5|85781.3|85756.3|85758.5|85733.5|963
1630662000000|2021-09-03 09:40:00|85764.6|85739.6|85770.6|85745.6|85774.4|85747.8|85757|85724.4|903
1630662300000|2021-09-03 09:45:00|85770.7|85745.7|85779.5|85754.5|85796.3|85771.3|85768.4|85743.4|1069
1630662600000|2021-09-03 09:50:00|85779.9|85754.9|85764.8|85739.8|85793.5|85768.5|85757.6|85732.6|876
1630662900000|2021-09-03 09:55:00|85764.7|85739.7|85763.5|85738.5|85796.1|85771.1|85758.2|85733.2|1099
1630663200000|2021-09-03 10:00:00|85762.1|85737.1|85745.7|85720.7|85767.1|85742.1|85730.1|85697.4|1091
1630663500000|2021-09-03 10:05:00|85746.1|85721.1|85742.6|85717.6|85748.5|85723.5|85728.9|85703.9|1031
1630663800000|2021-09-03 10:10:00|85742.9|85717.9|85707.2|85682.2|85747.5|85722.5|85705.6|85672.7|1104
1630664100000|2021-09-03 10:15:00|85707.4|85682.4|85694.7|85669.7|85716.6|85691.6|85687.6|85662.6|984
1630664400000|2021-09-03 10:20:00|85693.6|85668.6|85675.6|85650.6|85703.8|85678.8|85668.2|85643.2|915
1630664700000|2021-09-03 10:25:00|85678|85653|85687.5|85662.5|85690.8|85665.8|85676.7|85651.7|680
1630665000000|2021-09-03 10:30:00|85688.1|85663.1|85734.1|85709.1|85742.4|85717.4|85687.7|85662.7|896
1630665300000|2021-09-03 10:35:00|85733.7|85708.7|85734.3|85709.3|85756.2|85731.2|85724.8|85699.8|969
1630665600000|2021-09-03 10:40:00|85734.1|85709.1|85735.4|85710.4|85738.6|85713.6|85724|85699|749
1630665900000|2021-09-03 10:45:00|85735.3|85710.3|85744.8|85719.8|85757.6|85725.7|85734.6|85703.5|900
1630666200000|2021-09-03 10:50:00|85744.3|85719.3|85742.7|85717.7|85748.8|85723.8|85737|85712|851
1630666500000|2021-09-03 10:55:00|85742.3|85717.3|85702.3|85677.3|85745.4|85720.4|85698.3|85673.3|1005
1630666800000|2021-09-03 11:00:00|85702.2|85677.2|85711.1|85686.1|85717.3|85692.3|85694.6|85669.6|948
1630667100000|2021-09-03 11:05:00|85710.6|85685.6|85686.5|85661.5|85711.2|85686.2|85681.4|85656.4|986
1630667400000|2021-09-03 11:10:00|85686.4|85661.4|85703|85678|85708.8|85683.8|85683.3|85658.3|937
1630667700000|2021-09-03 11:15:00|85702.8|85677.8|85707.9|85682.9|85712.8|85687.8|85699|85674|867
1630668000000|2021-09-03 11:20:00|85707.8|85682.8|85688.6|85663.6|85708.4|85683.4|85687.8|85662.8|843
1630668300000|2021-09-03 11:25:00|85688.3|85663.3|85686.2|85661.2|85693.8|85668.8|85663.8|85638.8|1055
1630668600000|2021-09-03 11:30:00|85685.2|85660.2|85679.1|85654.1|85700.5|85675.5|85664.3|85639.3|1041
1630668900000|2021-09-03 11:35:00|85678.8|85653.8|85684.8|85659.8|85717.2|85680.9|85669.3|85644.3|1186
1630669200000|2021-09-03 11:40:00|85685.1|85660.1|85690.1|85665.1|85699.2|85674.2|85680.7|85655.7|1066
1630669500000|2021-09-03 11:45:00|85690.2|85665.2|85691.6|85666.6|85707.7|85682.7|85688.2|85663.2|951
1630669800000|2021-09-03 11:50:00|85691.7|85666.7|85670.3|85645.3|85694.5|85669.5|85662.1|85637.1|930
1630670100000|2021-09-03 11:55:00|85670.4|85645.4|85689.3|85664.3|85689.5|85664.5|85657.7|85632.7|1270
1630670400000|2021-09-03 12:00:00|85688.2|85663.2|85681.1|85656.1|85719.9|85694.7|85676|85651|1334
1630670700000|2021-09-03 12:05:00|85680.8|85655.8|85679.9|85654.9|85688.5|85663.5|85662.9|85637.9|1143
1630671000000|2021-09-03 12:10:00|85679.8|85654.8|85682|85657|85704.6|85679.6|85666.6|85641.6|1190
1630671300000|2021-09-03 12:15:00|85681.8|85656.8|85653|85628|85692.8|85667.8|85648.1|85623.1|1253
1630671600000|2021-09-03 12:20:00|85653.9|85628.9|85668.2|85618.2|85669.2|85639|85635.9|85600.7|1324
1630671900000|2021-09-03 12:25:00|85667.4|85617.4|85682.2|85619.4|85694.4|85654.6|85654.4|85591.6|1346
1630672200000|2021-09-03 12:30:00|85680.1|85613.3|85480|85430|85690.5|85617.8|85343.2|85300.4|2256
1630672500000|2021-09-03 12:35:00|85479.3|85429.3|85722|85672|85733.2|85683.2|85444.2|85394.2|2267
1630672800000|2021-09-03 12:40:00|85722.6|85672.6|85671.7|85621.7|85776|85726|85620.7|85570.7|2220
1630673100000|2021-09-03 12:45:00|85669.9|85619.9|85558.9|85508.9|85697.2|85647.2|85553.5|85503.5|2050
1630673400000|2021-09-03 12:50:00|85559.5|85509.5|85476.8|85426.8|85565.1|85515.1|85461.2|85411.2|1877
1630673700000|2021-09-03 12:55:00|85477.1|85427.1|85471.6|85421.6|85477.3|85427.3|85399.7|85349.7|2010
1630674000000|2021-09-03 13:00:00|85470.8|85420.8|85451.6|85401.6|85482.1|85432.1|85429.6|85379.6|1864
1630674300000|2021-09-03 13:05:00|85450.6|85400.6|85406.6|85356.6|85462.3|85412.3|85385.4|85335.4|1651
1630674600000|2021-09-03 13:10:00|85407.1|85357.1|85370.6|85345.6|85454.8|85416.9|85368.4|85343.4|1635
1630674900000|2021-09-03 13:15:00|85375.9|85350.9|85454.1|85429.1|85455.4|85430.4|85348.8|85312.5|1703
1630675200000|2021-09-03 13:20:00|85454.9|85429.9|85510.6|85460.6|85553.6|85503.6|85432.8|85401.6|1788
1630675500000|2021-09-03 13:25:00|85511.9|85461.9|85527.4|85502.4|85536.9|85508.6|85472.2|85422.2|1730
1630675800000|2021-09-03 13:30:00|85527.1|85502.1|85456.5|85431.5|85533.2|85502.3|85446|85399.3|1802
1630676100000|2021-09-03 13:35:00|85456.1|85431.1|85610.7|85560.7|85632.2|85590.5|85451.8|85426.8|1886
1630676400000|2021-09-03 13:40:00|85611.2|85561.2|85636.7|85586.7|85659.9|85621.8|85594.1|85546.5|1903
1630676700000|2021-09-03 13:45:00|85633.2|85583.2|85563.5|85538.5|85635.9|85585.9|85560.5|85526.4|1726
1630677000000|2021-09-03 13:50:00|85563.2|85538.2|85514.9|85489.9|85578.3|85553.1|85507.7|85473.7|1674
1630677300000|2021-09-03 13:55:00|85515.1|85490.1|85516.4|85466.4|85546.3|85516.1|85510.5|85461.6|1556
1630677600000|2021-09-03 14:00:00|85517.4|85467.4|85541.9|85516.9|85564.6|85527.7|85509.7|85462.2|1812
1630677900000|2021-09-03 14:05:00|85543|85518|85548.3|85523.3|85609.6|85573.6|85525.8|85490.5|1843
1630678200000|2021-09-03 14:10:00|85549.1|85524.1|85504.8|85479.8|85571.2|85533.4|85489.6|85453.9|1685
1630678500000|2021-09-03 14:15:00|85504.7|85479.7|85507.2|85482.2|85517.2|85483.8|85472.5|85437.8|1473
1630678800000|2021-09-03 14:20:00|85507.3|85482.3|85520.5|85495.5|85537.7|85505.4|85477.4|85443.7|1361
1630679100000|2021-09-03 14:25:00|85521.2|85496.2|85511.3|85486.3|85524.9|85497.1|85480.6|85446|1385
1630679400000|2021-09-03 14:30:00|85512.1|85487.1|85461.5|85436.5|85524.7|85497.9|85459.6|85431.5|1425
1630679700000|2021-09-03 14:35:00|85461.8|85436.8|85517.6|85492.6|85519.6|85494.6|85455.9|85422.3|1261
1630680000000|2021-09-03 14:40:00|85517.3|85492.3|85501.6|85476.6|85539.8|85499.7|85477.1|85452.1|1564
1630680300000|2021-09-03 14:45:00|85501.2|85476.2|85577|85552|85590.3|85552.5|85494.4|85452.9|1629
1630680600000|2021-09-03 14:50:00|85576.8|85551.8|85622.9|85597.9|85630.3|85599.8|85554.7|85509|1776
1630680900000|2021-09-03 14:55:00|85623.3|85598.3|85530.1|85505.1|85641.5|85604.9|85527.5|85489.1|1820
1630681200000|2021-09-03 15:00:00|85529.5|85504.5|85498.7|85473.7|85555.3|85524.1|85498.2|85464.7|1587
1630681500000|2021-09-03 15:05:00|85498.8|85473.8|85492.5|85467.5|85509.3|85484.3|85483.7|85458.7|1139
1630681800000|2021-09-03 15:10:00|85492.8|85467.8|85486.9|85461.9|85493.4|85468.4|85445.7|85406.9|1396
1630682100000|2021-09-03 15:15:00|85485.3|85460.3|85512.4|85487.4|85525.6|85489.6|85474|85438|1400
1630682400000|2021-09-03 15:20:00|85512.3|85487.3|85514.2|85489.2|85539.5|85502.5|85498.5|85469.3|1256
1630682700000|2021-09-03 15:25:00|85513.8|85488.8|85535.7|85485.7|85563.1|85525.9|85505|85476|1246
1630683000000|2021-09-03 15:30:00|85536.1|85486.1|85523.8|85498.8|85555.1|85521.4|85512.7|85475.9|1335
1630683300000|2021-09-03 15:35:00|85523.9|85498.9|85535|85510|85552.3|85518.2|85523.6|85488.6|1162
1630683600000|2021-09-03 15:40:00|85535.5|85510.5|85539.3|85489.3|85546.1|85510.8|85525.1|85488.2|795
1630683900000|2021-09-03 15:45:00|85539.1|85489.1|85535.8|85485.8|85547.6|85511.1|85523.7|85481.8|955
1630684200000|2021-09-03 15:50:00|85536|85486|85464.2|85439.2|85544.9|85494.9|85463.4|85427.2|1070
1630684500000|2021-09-03 15:55:00|85464.4|85439.4|85484.6|85459.6|85487|85461.2|85454.5|85421.5|940
1630684800000|2021-09-03 16:00:00|85484.5|85459.5|85494.8|85469.8|85510.9|85471.1|85484.4|85439|1011
1630685100000|2021-09-03 16:05:00|85494.9|85469.9|85498|85448|85508.5|85472.6|85490.6|85444.8|873
1630685400000|2021-09-03 16:10:00|85497.9|85447.9|85484.7|85434.7|85501.5|85454.8|85474.6|85431.6|783
1630685700000|2021-09-03 16:15:00|85485|85435|85493.4|85443.4|85494|85450.6|85469.3|85431.1|705
1630686000000|2021-09-03 16:20:00|85493.6|85443.6|85471.1|85446.1|85496.6|85447.2|85469.7|85431.7|730
1630686300000|2021-09-03 16:25:00|85470.8|85445.8|85477.6|85427.6|85485.1|85446.5|85469.5|85422.1|658
1630686600000|2021-09-03 16:30:00|85477.4|85427.4|85494.5|85444.5|85497.8|85458.4|85467.1|85426.8|796
1630686900000|2021-09-03 16:35:00|85494|85444|85477.2|85452.2|85495.7|85456.3|85472.6|85435.8|720
1630687200000|2021-09-03 16:40:00|85477.6|85452.6|85490.5|85440.5|85494.1|85453.9|85470.3|85433.6|789
1630687500000|2021-09-03 16:45:00|85490.4|85440.4|85474.4|85449.4|85490.4|85449.4|85471.8|85433.1|787
1630687800000|2021-09-03 16:50:00|85474.3|85449.3|85444.3|85419.3|85487.7|85449.9|85444.3|85403.5|788
1630688100000|2021-09-03 16:55:00|85444|85419|85443.6|85393.6|85460|85421.9|85441.8|85391.8|735
1630688400000|2021-09-03 17:00:00|85443.4|85393.4|85437.4|85387.4|85447.6|85397.6|85425.4|85375.4|787
1630688700000|2021-09-03 17:05:00|85437.6|85387.6|85414.7|85364.7|85441.1|85402.7|85413|85363.2|890
1630689000000|2021-09-03 17:10:00|85414.5|85364.5|85405.2|85355.2|85415.9|85371.7|85387.1|85349.7|814
1630689300000|2021-09-03 17:15:00|85405|85355|85385|85360|85407.8|85370|85384.9|85346|562
1630689600000|2021-09-03 17:20:00|85384.9|85359.9|85379.9|85354.9|85390.2|85365.2|85378|85353|648
1630689900000|2021-09-03 17:25:00|85379.8|85354.8|85380.7|85355.7|85384.7|85359.7|85375.6|85350.6|713
1630690200000|2021-09-03 17:30:00|85380.9|85355.9|85389.7|85364.7|85392.8|85367.8|85380.3|85355.3|648
1630690500000|2021-09-03 17:35:00|85389.6|85364.6|85390.9|85365.9|85398.2|85373.2|85385.6|85360.6|693
1630690800000|2021-09-03 17:40:00|85391|85366|85366.3|85316.3|85404.9|85368.8|85363.9|85313.9|979
1630691100000|2021-09-03 17:45:00|85366.6|85316.6|85368.6|85318.6|85372.4|85332.3|85346.7|85314.5|1061
1630691400000|2021-09-03 17:50:00|85369.2|85319.2|85377.6|85327.6|85378.9|85336.7|85357.2|85318.7|844
1630691700000|2021-09-03 17:55:00|85377.8|85327.8|85355.7|85330.7|85392.4|85343.8|85354.7|85322.3|772
1630692000000|2021-09-03 18:00:00|85356.7|85331.7|85374.5|85324.5|85376.6|85338.5|85354.7|85317.9|772
1630692300000|2021-09-03 18:05:00|85374.4|85324.4|85365.2|85315.2|85375|85325|85361.9|85311.9|682
1630692600000|2021-09-03 18:10:00|85364.7|85314.7|85374.1|85324.1|85376.2|85337.9|85359.3|85311.5|700
1630692900000|2021-09-03 18:15:00|85374.2|85324.2|85381.3|85331.3|85383.6|85344.9|85361.1|85323.7|557
1630693200000|2021-09-03 18:20:00|85381.1|85331.1|85385.7|85335.7|85389.4|85351.2|85376.1|85330|685
1630693500000|2021-09-03 18:25:00|85385.9|85335.9|85389.8|85339.8|85394.1|85353|85376.7|85331.3|769
1630693800000|2021-09-03 18:30:00|85389.1|85339.1|85407.4|85357.4|85409.6|85361.3|85380|85339.1|692
1630694100000|2021-09-03 18:35:00|85407.6|85357.6|85404.4|85354.4|85412.4|85374.1|85393.2|85352.3|616
1630694400000|2021-09-03 18:40:00|85404.3|85354.3|85410.8|85360.8|85413.8|85373.7|85396.8|85354.3|684
1630694700000|2021-09-03 18:45:00|85411|85361|85418.9|85368.9|85424|85380.8|85397.4|85360.3|742
1630695000000|2021-09-03 18:50:00|85406.1|85381.1|85420.7|85370.7|85428.3|85386.8|85406.1|85367.4|951
1630695300000|2021-09-03 18:55:00|85421|85371|85412.3|85362.3|85427.6|85386.5|85404|85362.3|1016
1630695600000|2021-09-03 19:00:00|85412.8|85362.8|85434.9|85384.9|85442|85392|85405.5|85361.8|870
1630695900000|2021-09-03 19:05:00|85435.4|85385.4|85449.8|85399.8|85451.5|85401.5|85419.5|85381.2|752
1630696200000|2021-09-03 19:10:00|85450|85400|85446.5|85396.5|85452.2|85412.2|85433.2|85391.3|561
1630696500000|2021-09-03 19:15:00|85447|85397|85449.2|85399.2|85453.5|85414.8|85432.2|85393|690
1630696800000|2021-09-03 19:20:00|85449.5|85399.5|85451.3|85401.3|85456.9|85413.8|85435.4|85397.8|637
1630697100000|2021-09-03 19:25:00|85450.8|85400.8|85454.5|85404.5|85457.2|85417.2|85436.9|85399.6|764
1630697400000|2021-09-03 19:30:00|85454.6|85404.6|85445.9|85395.9|85461|85419.9|85432.9|85394.2|677
1630697700000|2021-09-03 19:35:00|85446.3|85396.3|85454.8|85404.8|85457.8|85407.8|85443.6|85393.6|753
1630698000000|2021-09-03 19:40:00|85454|85404|85455.3|85405.3|85457|85418|85438|85400.9|617
1630698300000|2021-09-03 19:45:00|85455.2|85405.2|85453.6|85403.6|85460.3|85418.8|85439.5|85401.9|663
1630698600000|2021-09-03 19:50:00|85453.5|85403.5|85447.6|85397.6|85455.4|85405.4|85440.1|85390.1|892
1630698900000|2021-09-03 19:55:00|85448.1|85398.1|85509|85459|85511.2|85461.2|85445|85395|1333
1630699200000|2021-09-03 20:00:00|85508.7|85458.7|85497.1|85447.1|85513.1|85463.1|85487.5|85437.5|1308
1630699500000|2021-09-03 20:05:00|85498.2|85448.2|85496.7|85446.7|85504.4|85454.4|85494.2|85444.2|773
1630699800000|2021-09-03 20:10:00|85498.2|85448.2|85506.1|85456.1|85512.8|85462.8|85492.3|85442.3|926
1630700100000|2021-09-03 20:15:00|85506|85456|85501.7|85451.7|85511.4|85461.4|85499.1|85449.1|526
1630700400000|2021-09-03 20:20:00|85501.6|85451.6|85506.6|85456.6|85509.4|85459.4|85497|85447|553
1630700700000|2021-09-03 20:25:00|85504.8|85454.8|85508.6|85458.6|85513|85463|85497.1|85447.1|627
1630701000000|2021-09-03 20:30:00|85507.9|85457.9|85477.7|85427.7|85532.5|85482.5|85477.7|85427.7|400
1630701300000|2021-09-03 20:35:00|85479.9|85429.9|85491.9|85441.9|85512.9|85462.9|85478.8|85428.8|340
1630701600000|2021-09-03 20:40:00|85491.8|85441.8|85497.1|85447.1|85505.4|85455.4|85489.7|85439.7|353
1630701900000|2021-09-03 20:45:00|85496.9|85446.9|85488.1|85438.1|85499.5|85449.5|85477.9|85427.9|409
1630702200000|2021-09-03 20:50:00|85488.3|85438.3|85497.8|85407.9|85549.1|85445.1|85472.1|85401.3|578
1630702500000|2021-09-03 20:55:00|85497.6|85407.6|85508.2|85404.2|85529.3|85425.3|85469.6|85385.4|461
1630872000000|2021-09-05 20:00:00|85587.7|85463.7|85587.7|85463.7|85587.7|85463.7|85587.7|85463.7|1
1630873200000|2021-09-05 20:20:00|85532.6|85408.6|85587.7|85463.7|85587.7|85463.7|85532.6|85408.6|2
1630873500000|2021-09-05 20:25:00|85590.2|85461.2|85590.2|85461.2|85590.2|85461.2|85590.2|85461.2|1
1630873800000|2021-09-05 20:30:00|85535.1|85406.1|85590.2|85461.2|85590.2|85461.2|85535.1|85406.1|2
1630874100000|2021-09-05 20:35:00|85537.1|85408.1|85590.2|85461.2|85590.2|85461.2|85535.1|85406.1|5
1630874400000|2021-09-05 20:40:00|85535.1|85406.1|85601.3|85472.3|85601.3|85472.3|85535.1|85406.1|3
1630874700000|2021-09-05 20:45:00|85541.3|85412.3|85541.3|85412.3|85541.3|85412.3|85541.3|85412.3|1
1630875000000|2021-09-05 20:50:00|85539.4|85410.4|85539.4|85410.4|85539.4|85410.4|85539.4|85410.4|1
1630875300000|2021-09-05 20:55:00|85601.3|85472.3|85601.3|85472.3|85601.3|85472.3|85601.3|85472.3|1
1630875600000|2021-09-05 21:00:00|85551.8|85422.8|85553.3|85424.3|85619.1|85490.1|85541.9|85412.9|33
1630875900000|2021-09-05 21:05:00|85552.5|85423.5|85531|85402|85619.1|85490.1|85524.8|85395.8|50
1630876200000|2021-09-05 21:10:00|85544.9|85415.9|85599.1|85470.1|85608.7|85479.7|85525.1|85396.1|40
1630876500000|2021-09-05 21:15:00|85533|85404|85594.4|85465.4|85608.7|85479.7|85529|85400|64
1630876800000|2021-09-05 21:20:00|85530.5|85401.5|85562.5|85433.5|85607.4|85478.4|85530.5|85401.5|67
1630877100000|2021-09-05 21:25:00|85541.8|85412.8|85599.1|85470.1|85599.1|85470.1|85530.1|85401.1|31
1630877400000|2021-09-05 21:30:00|85584.8|85455.8|85537.3|85408.3|85606.6|85477.6|85530.1|85401.1|139
1630877700000|2021-09-05 21:35:00|85537.1|85408.1|85534|85408.7|85602.9|85473.9|85531.6|85402.6|98
1630878000000|2021-09-05 21:40:00|85533.1|85408.4|85591.9|85462.9|85602.9|85473.9|85532.7|85405.7|94
1630878300000|2021-09-05 21:45:00|85535|85407.5|85529.8|85400.8|85593.2|85464.2|85528.3|85400.8|79
1630878600000|2021-09-05 21:50:00|85529.6|85400.6|85529|85402.8|85601.8|85472.8|85525.8|85396.8|105
1630878900000|2021-09-05 21:55:00|85528.7|85402.5|85536.2|85427.2|85611.9|85482.9|85527.5|85401.3|108
1630879200000|2021-09-05 22:00:00|85518.2|85413.7|85533.1|85424.1|85554.6|85445.6|85510.7|85401.7|717
1630879500000|2021-09-05 22:05:00|85532.6|85423.6|85541.1|85432.1|85562|85453|85522.7|85413.7|438
1630879800000|2021-09-05 22:10:00|85547.4|85438.4|85553.2|85444.2|85571.2|85462.2|85530.8|85421.8|402
1630880100000|2021-09-05 22:15:00|85546.2|85437.2|85552.2|85443.2|85568.9|85459.9|85535.7|85426.7|549
1630880400000|2021-09-05 22:20:00|85552.7|85443.7|85554.8|85445.8|85565.8|85456.8|85532.8|85423.8|447
1630880700000|2021-09-05 22:25:00|85555.6|85446.6|85530.1|85421.1|85559.4|85450.4|85524.5|85415.5|477
1630881000000|2021-09-05 22:30:00|85541.2|85432.2|85518.1|85409.1|85547.2|85441.9|85512.5|85403.5|557
1630881300000|2021-09-05 22:35:00|85519.6|85410.6|85533.4|85439.4|85545|85451.2|85506.9|85406.1|500
1630881600000|2021-09-05 22:40:00|85531.7|85439.3|85530.9|85431.2|85545.6|85462.6|85512.6|85416.3|399
1630881900000|2021-09-05 22:45:00|85528|85427.1|85530.8|85442.5|85535.7|85447.4|85517.1|85411.2|431
1630882200000|2021-09-05 22:50:00|85528.5|85446.2|85535.4|85448.6|85546.8|85461.5|85511.5|85412.9|383
1630882500000|2021-09-05 22:55:00|85539.6|85437.9|85542.6|85450.4|85551.3|85459.7|85520.2|85418|517
1630882800000|2021-09-05 23:00:00|85540.6|85442|85535.4|85485.4|85566.2|85507.3|85507.6|85442|833
1630883100000|2021-09-05 23:05:00|85534.5|85484.5|85479.5|85429.5|85546.7|85488.4|85464.8|85406.6|727
1630883400000|2021-09-05 23:10:00|85478.8|85428.8|85477.9|85427.9|85500.3|85438.2|85471.9|85414.3|343
1630883700000|2021-09-05 23:15:00|85477.2|85427.2|85461.5|85411.5|85483.5|85433.5|85443.6|85386.9|835
1630884000000|2021-09-05 23:20:00|85461.6|85411.6|85477.4|85427.4|85494|85441.7|85459.3|85396.9|484
1630884300000|2021-09-05 23:25:00|85477.5|85427.5|85493|85443|85498.6|85448.6|85470|85420|453
1630884600000|2021-09-05 23:30:00|85493.3|85443.3|85486.1|85436.1|85504.9|85448.2|85486.1|85431.3|372
1630884900000|2021-09-05 23:35:00|85486.6|85436.6|85479.7|85429.7|85502.2|85447.5|85475.8|85416.3|429
1630885200000|2021-09-05 23:40:00|85479.9|85429.9|85510|85460|85512.4|85462.4|85478.4|85415.2|555
1630885500000|2021-09-05 23:45:00|85509.8|85459.8|85495.2|85445.2|85518.8|85468.8|85492.1|85432.2|516
1630885800000|2021-09-05 23:50:00|85494.9|85444.9|85495.4|85445.4|85513.6|85458.2|85490.2|85427.5|522
1630886100000|2021-09-05 23:55:00|85496|85446|85518.6|85468.6|85524.8|85474.8|85493.7|85440|667
1630886400000|2021-09-06 00:00:00|85518.3|85468.3|85552.8|85502.8|85561.1|85511.1|85518.3|85468.3|790
1630886700000|2021-09-06 00:05:00|85552.7|85502.7|85548.3|85498.3|85556.2|85506.2|85529.7|85462.7|677
1630887000000|2021-09-06 00:10:00|85549.8|85499.8|85546.2|85496.2|85555|85505|85538.5|85488.5|587
1630887300000|2021-09-06 00:15:00|85546.3|85496.3|85540|85490|85549.8|85499.8|85539.6|85489.6|526
1630887600000|2021-09-06 00:20:00|85540.2|85490.2|85543.4|85493.4|85549.8|85499.8|85537.2|85487.2|457
1630887900000|2021-09-06 00:25:00|85545.8|85495.8|85566.5|85516.5|85567.3|85517.3|85539.9|85489.9|452
1630888200000|2021-09-06 00:30:00|85565.6|85515.6|85567|85517|85574.8|85524.8|85554.6|85504.6|526
1630888500000|2021-09-06 00:35:00|85566|85516|85563.4|85513.4|85579.1|85529.1|85563.3|85513.3|651
1630888800000|2021-09-06 00:40:00|85563.6|85513.6|85572.1|85522.1|85580.7|85530.7|85563.3|85513.3|466
1630889100000|2021-09-06 00:45:00|85571.7|85521.7|85582.3|85532.3|85589.1|85539.1|85570|85508.3|572
1630889400000|2021-09-06 00:50:00|85582.1|85532.1|85563.9|85513.9|85583.7|85533.7|85559.8|85509.8|775
1630889700000|2021-09-06 00:55:00|85564.1|85514.1|85556.3|85506.3|85569.8|85519.8|85553.9|85503.9|492
1630890000000|2021-09-06 01:00:00|85556.2|85506.2|85555.7|85505.7|85559.9|85509.9|85532.8|85482.8|859
1630890300000|2021-09-06 01:05:00|85554.3|85504.3|85560.9|85510.9|85560.9|85510.9|85547.2|85497.2|467
1630890600000|2021-09-06 01:10:00|85557.7|85507.7|85563.6|85513.6|85566.4|85516.4|85555.6|85505.6|545
1630890900000|2021-09-06 01:15:00|85563.1|85513.1|85575.7|85525.7|85576.6|85526.6|85561.3|85511.3|619
1630891200000|2021-09-06 01:20:00|85577|85527|85571.5|85521.5|85582.6|85532.6|85561.6|85511.6|594
1630891500000|2021-09-06 01:25:00|85572.4|85522.4|85571.7|85521.7|85579.2|85529.2|85565.8|85515.8|486
1630891800000|2021-09-06 01:30:00|85577.3|85527.3|85570.9|85520.9|85581.4|85531.4|85565.9|85515.9|663
1630892100000|2021-09-06 01:35:00|85570.3|85520.3|85566.2|85516.2|85575.5|85525.5|85561.5|85511.5|595
1630892400000|2021-09-06 01:40:00|85568|85518|85555|85505|85570.8|85520.8|85553.7|85503.7|522
1630892700000|2021-09-06 01:45:00|85555.3|85505.3|85561.7|85511.7|85567.7|85517.7|85550.7|85500.7|641
1630893000000|2021-09-06 01:50:00|85562.3|85512.3|85568.3|85518.3|85571|85521|85557.7|85507.7|671
1630893300000|2021-09-06 01:55:00|85567|85517|85566.1|85516.1|85577.8|85527.8|85563.6|85513.6|776
1630893600000|2021-09-06 02:00:00|85566.6|85516.6|85572.7|85522.7|85577.4|85527.4|85562.9|85512.9|633
1630893900000|2021-09-06 02:05:00|85575.7|85525.7|85574.6|85524.6|85577.6|85527.6|85564.5|85514.5|509
1630894200000|2021-09-06 02:10:00|85571|85521|85565.3|85515.3|85579.4|85529.4|85565.2|85515.2|514
1630894500000|2021-09-06 02:15:00|85568.8|85518.8|85542.4|85492.4|85576|85526|85541.1|85491.1|650
1630894800000|2021-09-06 02:20:00|85540.7|85490.7|85540.8|85490.8|85551.5|85494.6|85524.5|85462.2|510
1630895100000|2021-09-06 02:25:00|85541.6|85491.6|85558.2|85508.2|85558.5|85508.2|85535.4|85469.2|506
1630895400000|2021-09-06 02:30:00|85558.1|85508.1|85576.3|85526.3|85581.6|85531.6|85558|85508|650
1630895700000|2021-09-06 02:35:00|85580.6|85530.6|85586.9|85536.9|85599.3|85549.3|85573.8|85523.8|650
1630896000000|2021-09-06 02:40:00|85585.6|85535.6|85568.4|85518.4|85589.9|85539.9|85567.2|85517.2|681
1630896300000|2021-09-06 02:45:00|85568.9|85518.9|85570.8|85520.8|85582.6|85532.6|85565.6|85515.6|763
1630896600000|2021-09-06 02:50:00|85570.2|85520.2|85580.8|85530.8|85589.9|85539.9|85567.9|85517.9|675
1630896900000|2021-09-06 02:55:00|85579.6|85529.6|85571.3|85521.3|85588.8|85538.8|85566.6|85516.6|691
1630897200000|2021-09-06 03:00:00|85572.2|85522.2|85579.9|85529.9|85583.5|85533.5|85562.6|85512.6|729
1630897500000|2021-09-06 03:05:00|85580|85530|85584.8|85534.8|85591.4|85541.4|85577.6|85527.6|520
1630897800000|2021-09-06 03:10:00|85586.5|85536.5|85585.6|85535.6|85591.1|85541.1|85577.2|85527.2|457
1630898100000|2021-09-06 03:15:00|85586|85536|85586.6|85536.6|85594.7|85544.7|85581.3|85531.3|536
1630898400000|2021-09-06 03:20:00|85586.4|85536.4|85611.4|85525.6|85611.4|85552.8|85517.8|85467.8|724
1630898700000|2021-09-06 03:25:00|85610|85535.8|85613.3|85563.3|85616.2|85566.2|85536.1|85486.1|1260
1630899000000|2021-09-06 03:30:00|85618|85568|85616|85566|85633.7|85583.7|85611|85561|1002
1630899300000|2021-09-06 03:35:00|85616.8|85566.8|85578.7|85528.7|85618.3|85568.3|85564.3|85514.3|1236
1630899600000|2021-09-06 03:40:00|85580|85530|85608.8|85558.8|85615.3|85565.3|85573.2|85523.2|690
1630899900000|2021-09-06 03:45:00|85606.9|85556.9|85590.9|85540.9|85615.6|85565.6|85585.1|85535.1|725
1630900200000|2021-09-06 03:50:00|85591.9|85541.9|85612.2|85562.2|85624.7|85574.7|85591.9|85541.9|581
1630900500000|2021-09-06 03:55:00|85612.9|85562.9|85610.8|85560.8|85623.9|85573.9|85606.2|85556.2|597
1630900800000|2021-09-06 04:00:00|85612.2|85562.2|85604.3|85554.3|85617.9|85567.9|85600.3|85550.3|656
1630901100000|2021-09-06 04:05:00|85604.1|85554.1|85597.4|85547.4|85617.1|85567.1|85593.3|85543.3|748
1630901400000|2021-09-06 04:10:00|85599|85549|85596.7|85546.7|85602.6|85552.6|85585.6|85535.6|411
1630901700000|2021-09-06 04:15:00|85596.3|85546.3|85592.1|85542.1|85598.6|85548.6|85584.8|85534.8|349
1630902000000|2021-09-06 04:20:00|85592.6|85542.6|85598.2|85548.2|85604|85554|85592.6|85542.6|460
1630902300000|2021-09-06 04:25:00|85599.1|85549.1|85595.9|85545.9|85602.7|85552.7|85590.5|85540.5|337
1630902600000|2021-09-06 04:30:00|85596.7|85546.7|85613.3|85563.3|85615.8|85565.8|85590.2|85540.2|447
1630902900000|2021-09-06 04:35:00|85615.3|85565.3|85613|85563|85618.5|85568.5|85609.3|85559.3|365
1630903200000|2021-09-06 04:40:00|85613.2|85563.2|85617.3|85567.3|85626.1|85576.1|85607.4|85557.4|591
1630903500000|2021-09-06 04:45:00|85617.4|85567.4|85609.8|85559.8|85623.1|85573.1|85606.4|85556.4|503
1630903800000|2021-09-06 04:50:00|85610|85560|85613.4|85563.4|85620.5|85570.5|85603|85553|578
1630904100000|2021-09-06 04:55:00|85613.3|85563.3|85619|85569|85627.2|85577.2|85613.3|85563.3|720
1630904400000|2021-09-06 05:00:00|85619.2|85569.2|85616.1|85566.1|85619.2|85569.2|85594.6|85544.6|1104
1630904700000|2021-09-06 05:05:00|85616.3|85566.3|85627.4|85577.4|85628|85578|85610.4|85560.4|918
1630905000000|2021-09-06 05:10:00|85627.5|85577.5|85629.9|85579.9|85639.3|85589.3|85622.6|85572.6|691
1630905300000|2021-09-06 05:15:00|85629.7|85579.7|85637.1|85587.1|85639.9|85589.9|85627.4|85577.4|595
1630905600000|2021-09-06 05:20:00|85636.9|85586.9|85636.7|85586.7|85655.4|85605.4|85635.1|85585.1|1157
1630905900000|2021-09-06 05:25:00|85637.4|85587.4|85636.3|85586.3|85639|85589|85623.4|85573.4|562
1630906200000|2021-09-06 05:30:00|85637.8|85587.8|85631.1|85581.1|85637.8|85587.8|85627.2|85577.2|873
1630906500000|2021-09-06 05:35:00|85631.4|85581.4|85632.9|85582.9|85634.7|85584.7|85617.6|85567.6|1099
1630906800000|2021-09-06 05:40:00|85634.5|85584.5|85633.2|85583.2|85637.5|85587.5|85624|85574|1139
1630907100000|2021-09-06 05:45:00|85632.8|85582.8|85629|85579|85638.7|85588.7|85625.2|85575.2|1140
1630907400000|2021-09-06 05:50:00|85628.8|85578.8|85632.1|85582.1|85637|85587|85624.1|85574.1|984
1630907700000|2021-09-06 05:55:00|85631.8|85581.8|85624.9|85574.9|85634.6|85584.6|85606.1|85556.1|1343
1630908000000|2021-09-06 06:00:00|85624.7|85574.7|85575|85525|85633.5|85583.5|85564.6|85514.6|1636
1630908300000|2021-09-06 06:05:00|85575.5|85525.5|85597.5|85547.5|85598.1|85548.1|85573|85523|1077
1630908600000|2021-09-06 06:10:00|85597.2|85547.2|85606.3|85556.3|85606.5|85556.5|85581.7|85531.7|941
1630908900000|2021-09-06 06:15:00|85606|85556|85595.6|85545.6|85618.5|85568.5|85580.7|85532.7|1038
1630909200000|2021-09-06 06:20:00|85595.5|85545.5|85571.4|85521.4|85595.5|85556.3|85553.5|85518.4|905
1630909500000|2021-09-06 06:25:00|85571.3|85521.3|85571.6|85521.6|85578|85539.6|85547.8|85512.1|926
1630909800000|2021-09-06 06:30:00|85571.7|85521.7|85588.6|85538.6|85589.1|85548.3|85552.5|85516.3|870
1630910100000|2021-09-06 06:35:00|85588.8|85538.8|85586.4|85536.4|85599.7|85559.7|85571.9|85530.6|652
1630910400000|2021-09-06 06:40:00|85586.3|85536.3|85582.8|85532.8|85587.7|85542.2|85551.8|85514.5|952
1630910700000|2021-09-06 06:45:00|85582.7|85532.7|85569.1|85544.1|85591.7|85553.6|85567.6|85527.8|769
1630911000000|2021-09-06 06:50:00|85569|85544|85563.3|85538.3|85579.3|85544.7|85557.9|85519.5|797
1630911300000|2021-09-06 06:55:00|85563|85538|85592.2|85567.2|85605.1|85567.3|85562|85529.3|878
1630911600000|2021-09-06 07:00:00|85591.6|85566.6|85598.3|85573.3|85609.1|85579.8|85575.5|85538.5|986
1630911900000|2021-09-06 07:05:00|85598.1|85573.1|85647.1|85597.1|85650.4|85600.4|85593.4|85562.1|1099
1630912200000|2021-09-06 07:10:00|85646.7|85596.7|85672.4|85622.4|85675.7|85638.4|85644.2|85596.7|1083
1630912500000|2021-09-06 07:15:00|85673.2|85623.2|85674.5|85624.5|85707.8|85660.3|85655.4|85609.8|1154
1630912800000|2021-09-06 07:20:00|85674.1|85624.1|85716.2|85666.2|85719.9|85679.2|85663|85618.6|1304
1630913100000|2021-09-06 07:25:00|85715.7|85665.7|85744.8|85694.8|85765.6|85727.8|85715.7|85665.7|1258
1630913400000|2021-09-06 07:30:00|85745.1|85695.1|85715.3|85690.3|85746.8|85707.1|85701.6|85663.9|1015
1630913700000|2021-09-06 07:35:00|85716.1|85691.1|85715.3|85690.3|85727.2|85694.6|85705.2|85667.8|888
1630914000000|2021-09-06 07:40:00|85715.1|85690.1|85747.8|85697.8|85749.3|85709.2|85696.4|85660.9|1065
1630914300000|2021-09-06 07:45:00|85747.6|85697.6|85743.8|85693.8|85757|85719.3|85726.8|85689.1|1130
1630914600000|2021-09-06 07:50:00|85743.3|85693.3|85684.2|85659.2|85748.4|85708.1|85677.1|85637.9|994
1630914900000|2021-09-06 07:55:00|85684.3|85659.3|85701.2|85676.2|85734.1|85699|85684.3|85659.3|1183
1630915200000|2021-09-06 08:00:00|85700.8|85675.8|85692.2|85667.2|85720|85691.4|85689.3|85664.3|1112
1630915500000|2021-09-06 08:05:00|85692.1|85667.1|85692.3|85667.3|85693.6|85668.6|85682.4|85657.4|835
1630915800000|2021-09-06 08:10:00|85691.7|85666.7|85684.7|85659.7|85693.8|85668.8|85679.1|85654.1|771
1630916100000|2021-09-06 08:15:00|85684.5|85659.5|85679.7|85654.7|85689.7|85664.7|85670.1|85645.1|957
1630916400000|2021-09-06 08:20:00|85679.5|85654.5|85680.8|85655.8|85703.4|85666.8|85675.2|85650.2|841
1630916700000|2021-09-06 08:25:00|85680.6|85655.6|85670.5|85620.5|85686.5|85655.7|85651.2|85617.5|969
1630917000000|2021-09-06 08:30:00|85670.2|85620.2|85700.7|85650.7|85704.8|85666.8|85657.8|85619.1|1177
1630917300000|2021-09-06 08:35:00|85701.2|85651.2|85685.6|85635.6|85707.2|85657.2|85654.1|85616.3|1288
1630917600000|2021-09-06 08:40:00|85685.7|85635.7|85707.4|85657.4|85712.3|85672.5|85668|85627.9|990
1630917900000|2021-09-06 08:45:00|85707.2|85657.2|85712.6|85662.6|85716.8|85676.7|85687.7|85646.1|869
1630918200000|2021-09-06 08:50:00|85712.3|85662.3|85717.5|85667.5|85722.8|85682.4|85685.9|85648.3|1071
1630918500000|2021-09-06 08:55:00|85717.6|85667.6|85685.7|85660.7|85720.5|85685.1|85653.8|85628.8|1140
1630918800000|2021-09-06 09:00:00|85685.9|85660.9|85689.4|85664.4|85697.5|85664.4|85657.2|85622.7|1083
1630919100000|2021-09-06 09:05:00|85689.5|85664.5|85720.9|85670.9|85727.7|85699.7|85685.4|85656.3|1007
1630919400000|2021-09-06 09:10:00|85719.7|85669.7|85711.4|85686.4|85730.3|85690.9|85701.7|85657.3|865
1630919700000|2021-09-06 09:15:00|85710.9|85685.9|85743.4|85693.4|85743.4|85699.2|85703.2|85665.2|906
1630920000000|2021-09-06 09:20:00|85743.5|85693.5|85760.5|85735.5|85778|85741|85731.1|85691.7|1210
1630920300000|2021-09-06 09:25:00|85761|85736|85714.3|85689.3|85777.9|85740.9|85713.9|85688.9|999
1630920600000|2021-09-06 09:30:00|85715.8|85690.8|85714.4|85689.4|85730.5|85705.5|85710.8|85672.7|940
1630920900000|2021-09-06 09:35:00|85714.7|85689.7|85723.1|85698.1|85739.8|85705.2|85713.9|85678.3|855
1630921200000|2021-09-06 09:40:00|85722.2|85697.2|85745.1|85695.1|85753.7|85711.1|85718.7|85685.3|769
1630921500000|2021-09-06 09:45:00|85745|85695|85761.2|85711.2|85762.4|85722.4|85729.2|85691.8|819
1630921800000|2021-09-06 09:50:00|85760.9|85710.9|85739.9|85689.9|85761|85722.2|85723.3|85686.6|794
1630922100000|2021-09-06 09:55:00|85739.8|85689.8|85732.9|85707.9|85754.4|85716.2|85724.7|85686.7|974
1630922400000|2021-09-06 10:00:00|85732.3|85707.3|85686.7|85661.7|85738.8|85713.8|85685.3|85648.9|920
1630922700000|2021-09-06 10:05:00|85686.5|85661.5|85714.1|85689.1|85731.7|85697.6|85682.7|85657.7|867
1630923000000|2021-09-06 10:10:00|85714.4|85689.4|85699.3|85674.3|85733.6|85697.7|85696.5|85671.5|770
1630923300000|2021-09-06 10:15:00|85698.7|85673.7|85687.8|85662.8|85713.8|85677|85679.7|85644.3|875
1630923600000|2021-09-06 10:20:00|85688.3|85663.3|85671.9|85646.9|85701.1|85664.2|85664.1|85639.1|824
1630923900000|2021-09-06 10:25:00|85671.5|85646.5|85677.7|85652.7|85679|85654|85662.5|85637.5|727
1630924200000|2021-09-06 10:30:00|85677.5|85652.5|85679.5|85654.5|85695.6|85660.9|85663.8|85638.8|736
1630924500000|2021-09-06 10:35:00|85679.6|85654.6|85685.5|85660.5|85695|85666.5|85670.5|85645|771
1630924800000|2021-09-06 10:40:00|85685.4|85660.4|85703.1|85678.1|85710.7|85685.7|85684.5|85659.5|737
1630925100000|2021-09-06 10:45:00|85702.7|85677.7|85679.8|85654.8|85705.6|85680.6|85675.2|85646|738
1630925400000|2021-09-06 10:50:00|85679.6|85654.6|85691.2|85641.2|85693.8|85663.5|85674.4|85638|733
1630925700000|2021-09-06 10:55:00|85691.5|85641.5|85676.1|85651.1|85694|85663.2|85667.6|85638.8|790
1630926000000|2021-09-06 11:00:00|85676.3|85651.3|85671.9|85646.9|85703.5|85669.3|85667.5|85642.5|761
1630926300000|2021-09-06 11:05:00|85672.6|85647.6|85673.7|85648.7|85684|85649.7|85662.8|85634|617
1630926600000|2021-09-06 11:10:00|85673.8|85648.8|85661.1|85636.1|85684.5|85651.5|85658.2|85620.6|790
1630926900000|2021-09-06 11:15:00|85661.3|85636.3|85661.6|85636.6|85680.4|85644.4|85646.7|85621.7|835
1630927200000|2021-09-06 11:20:00|85661.8|85636.8|85667|85642|85670.5|85645.5|85653.2|85628.2|798
1630927500000|2021-09-06 11:25:00|85666.9|85641.9|85679.1|85654.1|85708.4|85670.8|85666.5|85641.5|955
1630927800000|2021-09-06 11:30:00|85679.2|85654.2|85683.7|85658.7|85685.2|85660.2|85676.2|85651.2|617
1630928100000|2021-09-06 11:35:00|85684.3|85659.3|85671.7|85646.7|85702.8|85677.8|85667.3|85630.4|884
1630928400000|2021-09-06 11:40:00|85671.2|85646.2|85683|85658|85683.5|85658.5|85660.8|85628.8|763
1630928700000|2021-09-06 11:45:00|85682.8|85657.8|85681.6|85656.6|85714.5|85677.6|85674.3|85649.3|762
1630929000000|2021-09-06 11:50:00|85681.4|85656.4|85688.7|85663.7|85691.1|85666.1|85672.1|85647.1|821
1630929300000|2021-09-06 11:55:00|85688.8|85663.8|85710.6|85685.6|85720.7|85695.7|85688.8|85657.4|1127
1630929600000|2021-09-06 12:00:00|85710.9|85685.9|85714.9|85689.9|85728.3|85701.2|85704|85676.7|962
1630929900000|2021-09-06 12:05:00|85714.1|85689.1|85712.9|85687.9|85738.3|85700.5|85705.8|85668.5|735
1630930200000|2021-09-06 12:10:00|85712.7|85687.7|85703.3|85678.3|85726.6|85696.1|85701.8|85666.5|880
1630930500000|2021-09-06 12:15:00|85703.4|85678.4|85728.1|85703.1|85736.2|85703.1|85703.2|85668.4|974
1630930800000|2021-09-06 12:20:00|85727.9|85702.9|85742.5|85717.5|85751.4|85726.4|85724|85692.7|948
1630931100000|2021-09-06 12:25:00|85741.8|85716.8|85739.7|85714.7|85771.7|85746.7|85738.7|85711.3|930
1630931400000|2021-09-06 12:30:00|85740.3|85715.3|85776.8|85751.8|85781.7|85756.7|85738.3|85710.8|882
1630931700000|2021-09-06 12:35:00|85776.6|85751.6|85772.8|85747.8|85785.4|85755.1|85760.7|85724.2|604
1630932000000|2021-09-06 12:40:00|85772.9|85747.9|85785.1|85760.1|85822.9|85787.2|85772.8|85734.9|821
1630932300000|2021-09-06 12:45:00|85785|85760|85775.1|85750.1|85804.9|85766.7|85772.1|85741.1|737
1630932600000|2021-09-06 12:50:00|85775.8|85750.8|85781.1|85731.1|85783.6|85758.6|85764.3|85730.6|632
1630932900000|2021-09-06 12:55:00|85781.8|85731.8|85737.1|85687.1|85786.9|85758|85722.8|85682|1046
1630933200000|2021-09-06 13:00:00|85736.7|85686.7|85718.3|85668.3|85742.2|85703.1|85700|85662.6|954
1630933500000|2021-09-06 13:05:00|85718.7|85668.7|85729.5|85679.5|85729.8|85693.2|85696.6|85658.1|965
1630933800000|2021-09-06 13:10:00|85728.8|85678.8|85727.4|85677.4|85741.9|85703.8|85704|85674.2|841
1630934100000|2021-09-06 13:15:00|85727|85677|85721.6|85696.6|85743|85702.2|85713.8|85675.5|901
1630934400000|2021-09-06 13:20:00|85721.2|85696.2|85722.3|85697.3|85745.6|85707.5|85713.7|85676.2|998
1630934700000|2021-09-06 13:25:00|85722.2|85697.2|85730|85680|85738.6|85700|85713.7|85675.7|846
1630935000000|2021-09-06 13:30:00|85729.9|85679.9|85738.2|85688.2|85745.9|85708.5|85698.4|85661.1|977
1630935300000|2021-09-06 13:35:00|85738.3|85688.3|85723.3|85698.3|85743|85715.1|85719.3|85681.9|842
1630935600000|2021-09-06 13:40:00|85722.9|85697.9|85731.2|85681.2|85744.8|85698.1|85715.5|85678.1|907
1630935900000|2021-09-06 13:45:00|85731.3|85681.3|85725.6|85700.6|85745|85707.2|85724.3|85679.8|870
1630936200000|2021-09-06 13:50:00|85725.5|85700.5|85720.9|85695.9|85736|85702.9|85712.7|85670.8|833
1630936500000|2021-09-06 13:55:00|85720.1|85695.1|85711.7|85686.7|85732.7|85696.8|85705.6|85672.2|1088
1630936800000|2021-09-06 14:00:00|85711.5|85686.5|85729.6|85679.6|85737.9|85694.3|85706.1|85664.4|1131
1630937100000|2021-09-06 14:05:00|85728.3|85678.3|85669.1|85644.1|85730.5|85680.5|85662.9|85628.8|1130
1630937400000|2021-09-06 14:10:00|85669.3|85644.3|85692.4|85642.4|85700.6|85665|85664.2|85628.1|950
1630937700000|2021-09-06 14:15:00|85692|85642|85690.8|85640.8|85714.3|85674.1|85676.5|85639|1307
1630938000000|2021-09-06 14:20:00|85690.6|85640.6|85670.8|85620.8|85699.8|85660.3|85669.5|85619.5|1141
1630938300000|2021-09-06 14:25:00|85670.5|85620.5|85677.3|85627.3|85682.1|85635.5|85657.5|85610.6|756
1630938600000|2021-09-06 14:30:00|85677.5|85627.5|85684.7|85634.7|85695.9|85650.2|85659.1|85620.4|759
1630938900000|2021-09-06 14:35:00|85684|85634|85678.6|85628.6|85698.4|85649.3|85674.2|85626.7|882
1630939200000|2021-09-06 14:40:00|85678|85628|85681.7|85631.7|85686|85642.6|85661.4|85618.2|842
1630939500000|2021-09-06 14:45:00|85681.6|85631.6|85699.4|85649.4|85701.6|85651.6|85663.3|85613.3|1040
1630939800000|2021-09-06 14:50:00|85699.5|85649.5|85718.1|85668.1|85719.8|85669.8|85699.1|85649.1|846
1630940100000|2021-09-06 14:55:00|85718.9|85668.9|85716.5|85666.5|85746.2|85704.2|85708.8|85665.4|1235
1630940400000|2021-09-06 15:00:00|85716.9|85666.9|85707.6|85682.6|85724.5|85686.9|85704|85662.3|970
1630940700000|2021-09-06 15:05:00|85707.5|85682.5|85724.4|85674.4|85731.8|85703.6|85699.7|85664.2|768
1630941000000|2021-09-06 15:10:00|85724.3|85674.3|85718.2|85668.2|85725.3|85685|85700.3|85662.4|765
1630941300000|2021-09-06 15:15:00|85718.1|85668.1|85697.5|85647.5|85722.5|85679.6|85693|85643|815
1630941600000|2021-09-06 15:20:00|85697.1|85647.1|85705.6|85655.6|85711.3|85661.3|85696|85646|692
1630941900000|2021-09-06 15:25:00|85705.3|85655.3|85713.3|85663.3|85714.1|85664.1|85704|85654|739
1630942200000|2021-09-06 15:30:00|85714.7|85664.7|85695.1|85645.1|85714.9|85672.3|85687.6|85643.5|646
1630942500000|2021-09-06 15:35:00|85695.7|85645.7|85664.2|85614.2|85695.7|85654.9|85644.9|85608.8|799
1630942800000|2021-09-06 15:40:00|85664.9|85614.9|85659.7|85609.7|85667|85625.5|85649.6|85606.7|697
1630943100000|2021-09-06 15:45:00|85659.8|85609.8|85653.8|85628.8|85672.7|85630.6|85653.8|85608.4|698
1630943400000|2021-09-06 15:50:00|85653|85628|85670.2|85620.2|85675.7|85631.5|85652.7|85613.7|702
1630943700000|2021-09-06 15:55:00|85669.9|85619.9|85664.1|85614.1|85672|85626.5|85650.7|85610.7|672
1630944000000|2021-09-06 16:00:00|85663.9|85613.9|85668|85618|85670.8|85620.8|85661.6|85611.6|590
1630944300000|2021-09-06 16:05:00|85668.5|85618.5|85660.5|85610.5|85671.6|85621.6|85656.9|85606.9|657
1630944600000|2021-09-06 16:10:00|85661.1|85611.1|85656.3|85606.3|85682.5|85632.5|85656.3|85606.3|735
1630944900000|2021-09-06 16:15:00|85656.5|85606.5|85652.1|85602.1|85657.6|85607.6|85644.4|85594.4|846
1630945200000|2021-09-06 16:20:00|85652.5|85602.5|85669.9|85619.9|85672|85622|85646.9|85596.9|861
1630945500000|2021-09-06 16:25:00|85669.6|85619.6|85697.7|85647.7|85698.3|85648.3|85668.1|85618.1|946
1630945800000|2021-09-06 16:30:00|85698.1|85648.1|85663.6|85613.6|85703.5|85653.5|85662.2|85612.2|1185
1630946100000|2021-09-06 16:35:00|85663.9|85613.9|85655.3|85605.3|85665.9|85615.9|85637.5|85587.5|821
1630946400000|2021-09-06 16:40:00|85655.2|85605.2|85656.5|85606.5|85666.7|85616.7|85641.8|85591.8|933
1630946700000|2021-09-06 16:45:00|85657.1|85607.1|85648.9|85598.9|85660.9|85610.9|85641.6|85591.6|1378
1630947000000|2021-09-06 16:50:00|85648.1|85598.1|85628.2|85578.2|85655.8|85605.8|85626.4|85576.4|1403
1630947300000|2021-09-06 16:55:00|85627.9|85577.9|85642|85592|85644.6|85594.6|85615.9|85577.2|1012
1630947600000|2021-09-06 17:00:00|85642.3|85592.3|85641.8|85591.8|85649.2|85599.2|85626.4|85576.4|1118
1630947900000|2021-09-06 17:05:00|85641.9|85591.9|85647.5|85597.5|85652.9|85602.9|85637|85587|859
1630948200000|2021-09-06 17:10:00|85647|85597|85649.4|85599.4|85657.2|85607.2|85641.1|85591.1|729
1630948500000|2021-09-06 17:15:00|85649.2|85599.2|85648.2|85598.2|85653.5|85603.5|85640.7|85590.7|879
1630948800000|2021-09-06 17:20:00|85648.6|85598.6|85650|85600|85655.3|85605.3|85641.9|85591.9|846
1630949100000|2021-09-06 17:25:00|85648.8|85598.8|85649.3|85599.3|85654.2|85604.2|85643.9|85593.9|676
1630949400000|2021-09-06 17:30:00|85647.9|85597.9|85650.2|85600.2|85653.8|85603.8|85645.7|85595.7|668
1630949700000|2021-09-06 17:35:00|85650.3|85600.3|85647.9|85597.9|85654.4|85604.4|85644.7|85594.7|658
1630950000000|2021-09-06 17:40:00|85646.7|85596.7|85650.1|85600.1|85653.2|85603.2|85642.7|85592.7|698
1630950300000|2021-09-06 17:45:00|85650|85600|85669.6|85598.4|85675.7|85611.6|85636.2|85586.2|847
1630950600000|2021-09-06 17:50:00|85670.3|85598.1|85656.8|85606.8|85672.8|85610.9|85645.9|85593.6|735
1630950900000|2021-09-06 17:55:00|85655.1|85605.1|85660.3|85610.3|85685.3|85617.5|85653.8|85592.6|890
1630951200000|2021-09-06 18:00:00|85672.3|85600.8|85658.8|85608.8|85672.3|85614.9|85652.6|85600.8|589
1630951500000|2021-09-06 18:05:00|85657.9|85607.9|85655.9|85605.9|85660.7|85610.7|85652.6|85602.6|337
1630951800000|2021-09-06 18:10:00|85655.1|85605.1|85653.4|85603.4|85658.7|85608.7|85651.2|85601.2|328
1630952100000|2021-09-06 18:15:00|85653.5|85603.5|85654.1|85604.1|85658.5|85608.5|85651.2|85601.2|365
1630952400000|2021-09-06 18:20:00|85653.1|85603.1|85653.2|85603.2|85657.8|85607.8|85650.3|85600.3|289
1630952700000|2021-09-06 18:25:00|85653.8|85603.8|85653.5|85603.5|85657.4|85607.4|85647.6|85597.6|261
1630953000000|2021-09-06 18:30:00|85653.3|85603.3|85656.1|85606.1|85658|85608|85647.8|85597.8|241
1630953300000|2021-09-06 18:35:00|85655.3|85605.3|85656.9|85606.9|85659.7|85609.7|85651.2|85601.2|241
1630953600000|2021-09-06 18:40:00|85654.3|85604.3|85656.6|85606.6|85671.6|85611.8|85651.8|85594.1|292
1630953900000|2021-09-06 18:45:00|85656.5|85606.5|85654.9|85604.9|85675.7|85606.5|85651.5|85592.5|310
1630954200000|2021-09-06 18:50:00|85654.6|85604.6|85662|85612|85672.6|85615.7|85651.3|85592.5|432
1630954500000|2021-09-06 18:55:00|85661.3|85611.3|85659.3|85609.3|85721.4|85624.1|85656.7|85588.2|1071
1630954800000|2021-09-06 19:00:00|85660.4|85610.4|85703.1|85621.8|85748.9|85649.7|85659|85586.1|1852
1630955100000|2021-09-06 19:05:00|85704.1|85621.2|85710.8|85615.1|85731.5|85630.9|85693.2|85599.4|2162
1630955400000|2021-09-06 19:10:00|85714.2|85613.2|85711.6|85620.2|85732.1|85628.3|85697.8|85602.3|2281
1630955700000|2021-09-06 19:15:00|85712|85619.8|85707.1|85610.8|85733.3|85639.3|85655.2|85595.1|1975
1630956000000|2021-09-06 19:20:00|85706.8|85614|85679.7|85596.6|85724.1|85625.3|85668.9|85587.8|1473
1630956300000|2021-09-06 19:25:00|85680|85596.1|85688.6|85591.1|85720.2|85623.8|85658.2|85589.5|783
1630956600000|2021-09-06 19:30:00|85690.9|85591.4|85683|85593.5|85707.2|85600|85675.1|85587.2|544
1630956900000|2021-09-06 19:35:00|85682.9|85594.6|85698.6|85606.5|85704.9|85630.2|85680.1|85594.6|502
1630957200000|2021-09-06 19:40:00|85698.9|85607.3|85692.3|85616|85703.9|85629.4|85679.2|85600.5|543
1630957500000|2021-09-06 19:45:00|85689.4|85609|85701.4|85610.6|85705.3|85633.8|85682.7|85602|439
1630957800000|2021-09-06 19:50:00|85695.2|85610.2|85699.9|85602.7|85727|85635.5|85682.2|85596.5|815
1630958100000|2021-09-06 19:55:00|85699.1|85602.3|85709.4|85607.3|85717.1|85611.1|85682.9|85586.1|1283
1630958400000|2021-09-06 20:00:00|85709.2|85607.1|85720.9|85611.9|85738.4|85629.4|85709.1|85600.2|655
1630958700000|2021-09-06 20:05:00|85719.9|85610.9|85712.1|85603.1|85726.1|85617.1|85706.7|85597.7|954
1630959000000|2021-09-06 20:10:00|85712|85603|85716.2|85607.2|85721.2|85612.2|85706.7|85597.7|965
1630959300000|2021-09-06 20:15:00|85716.1|85607.1|85717.7|85608.7|85722.5|85613.5|85705.2|85596.2|761
1630959600000|2021-09-06 20:20:00|85717.8|85608.8|85711.6|85602.6|85722|85613|85703|85594|1321
1630959900000|2021-09-06 20:25:00|85711.4|85602.4|85708.1|85599.1|85720.5|85611.5|85700.1|85591.6|1581
1630960200000|2021-09-06 20:30:00|85705.6|85596.6|85718.9|85609.9|85725.5|85630.9|85705.6|85596.6|1552
1630960500000|2021-09-06 20:35:00|85718.8|85609.8|85686.5|85615.4|85724.6|85619.4|85686.4|85595.7|1501
1630960800000|2021-09-06 20:40:00|85686.9|85615.8|85698.4|85608|85721.6|85636.2|85678.7|85590.7|1430
1630961100000|2021-09-06 20:45:00|85697.4|85608.4|85690.7|85596.2|85721.6|85618.8|85689.3|85588.8|741
1630961400000|2021-09-06 20:50:00|85703.3|85595.5|85707|85598|85718.8|85612.5|85686.4|85590.1|667
1630961700000|2021-09-06 20:55:00|85704.6|85595.6|85703.5|85594.5|85713|85604|85665.2|85556.2|273
1630962000000|2021-09-06 21:00:00|85703.8|85594.8|85688.3|85579.3|85710.1|85601.1|85688.3|85579.3|44
1630962300000|2021-09-06 21:05:00|85649.3|85540.3|85694.4|85585.4|85722.4|85615.5|85649.3|85540.3|98
1630962600000|2021-09-06 21:10:00|85698|85589|85714.5|85605.5|85722.5|85613.5|85645|85536|125
1630962900000|2021-09-06 21:15:00|85714.2|85605.2|85684.2|85575.2|85736.2|85627.2|85636.3|85527.3|221
1630963200000|2021-09-06 21:20:00|85679.7|85570.7|85735.5|85626.5|85736.9|85627.9|85635.1|85526.1|140
1630963500000|2021-09-06 21:25:00|85735.1|85626.1|85734.4|85625.4|85742.7|85633.7|85661.1|85552.1|134
1630963800000|2021-09-06 21:30:00|85737.3|85628.3|85727.1|85618.1|85738.9|85629.9|85691.6|85582.6|226
1630964100000|2021-09-06 21:35:00|85723.5|85614.5|85722|85613|85727.9|85618.9|85690|85581|190
1630964400000|2021-09-06 21:40:00|85721.6|85612.6|85713|85604|85740.7|85631.7|85693.5|85584.5|222
1630964700000|2021-09-06 21:45:00|85715.2|85606.2|85709.8|85600.8|85729.5|85620.5|85693.5|85584.5|143
1630965000000|2021-09-06 21:50:00|85715.7|85606.7|85738.1|85629.1|85742.3|85633.3|85690.6|85581.6|236
1630965300000|2021-09-06 21:55:00|85738|85629|85726|85617|85742.4|85633.4|85703.3|85594.3|395
1630965600000|2021-09-06 22:00:00|85705.5|85596.5|85680.5|85571.5|85729.5|85620.5|85658.3|85549.3|562
1630965900000|2021-09-06 22:05:00|85683.9|85574.9|85681.1|85572.1|85703|85595.9|85649.4|85540.4|336
1630966200000|2021-09-06 22:10:00|85682.3|85573.3|85666.6|85557.6|85698.5|85599.2|85653.6|85544.6|322
1630966500000|2021-09-06 22:15:00|85664.2|85555.2|85629.5|85579.5|85697.3|85588.3|85626.7|85535.8|373
1630966800000|2021-09-06 22:20:00|85638.6|85556.8|85627.2|85577.2|85658.1|85587.2|85622.8|85534.7|279
1630967100000|2021-09-06 22:25:00|85627.6|85577.6|85629.1|85579.1|85649.8|85585.6|85621.2|85540.6|243
1630967400000|2021-09-06 22:30:00|85626.5|85576.5|85626.4|85576.4|85643.8|85585.8|85622.1|85555|315
1630967700000|2021-09-06 22:35:00|85622.7|85572.7|85639.9|85564.2|85653.8|85595.3|85622|85557.3|256
1630968000000|2021-09-06 22:40:00|85638.9|85567.8|85628.5|85578.5|85646.7|85595.2|85620.1|85558.6|284
1630968300000|2021-09-06 22:45:00|85629.1|85579.1|85623.9|85573.9|85647.9|85589|85617.9|85550|187
1630968600000|2021-09-06 22:50:00|85624.6|85574.6|85628.1|85578.1|85636.3|85586.3|85616.2|85553|294
1630968900000|2021-09-06 22:55:00|85627.1|85577.1|85633.2|85583.2|85645.6|85595.4|85618|85547.2|476
1630969200000|2021-09-06 23:00:00|85634.4|85584.4|85628.7|85578.7|85635.3|85585.3|85620.9|85570.9|427
1630969500000|2021-09-06 23:05:00|85630.4|85580.4|85631.5|85581.5|85636.6|85586.6|85626.8|85576.8|622
1630969800000|2021-09-06 23:10:00|85631.8|85581.8|85630.7|85580.7|85639.5|85589.5|85622.4|85572.4|452
1630970100000|2021-09-06 23:15:00|85630.2|85580.2|85630.6|85580.6|85634.5|85584.5|85621.9|85571.9|683
1630970400000|2021-09-06 23:20:00|85631.4|85581.4|85631.3|85581.3|85634.9|85584.9|85626.2|85576.2|389
1630970700000|2021-09-06 23:25:00|85631.2|85581.2|85628.8|85578.8|85634.8|85584.8|85626.1|85576.1|453
1630971000000|2021-09-06 23:30:00|85628.4|85578.4|85625.7|85575.7|85635|85585|85623.3|85573.3|398
1630971300000|2021-09-06 23:35:00|85625.5|85575.5|85621.5|85571.5|85637.4|85582.4|85618.3|85567.1|702
1630971600000|2021-09-06 23:40:00|85622.9|85572.9|85623.7|85573.7|85628.2|85578.2|85617.6|85567.6|633
1630971900000|2021-09-06 23:45:00|85624.5|85574.5|85619.4|85569.4|85627|85577|85618.5|85568.5|550
1630972200000|2021-09-06 23:50:00|85619.6|85569.6|85612.8|85562.8|85623.7|85573.7|85611.3|85561.3|483
1630972500000|2021-09-06 23:55:00|85612.7|85562.7|85604.6|85554.6|85616.5|85566.5|85596.3|85546.3|407
1630972800000|2021-09-07 00:00:00|85603.4|85553.4|85604.2|85554.2|85607.6|85557.6|85594.4|85544.4|637
1630973100000|2021-09-07 00:05:00|85604.3|85554.3|85593.5|85543.5|85608.6|85558.6|85592.9|85542.9|551
1630973400000|2021-09-07 00:10:00|85593.2|85543.2|85573.1|85523.1|85594.7|85544.7|85573.1|85523.1|715
1630973700000|2021-09-07 00:15:00|85574|85524|85554.3|85504.3|85577.7|85527.7|85536.7|85486.7|813
1630974000000|2021-09-07 00:20:00|85554.2|85504.2|85559.4|85509.4|85573.1|85523.1|85551.5|85501.5|666
1630974300000|2021-09-07 00:25:00|85559.8|85509.8|85557.6|85507.6|85566.3|85516.3|85555.5|85505.5|497
1630974600000|2021-09-07 00:30:00|85557.5|85507.5|85548.3|85498.3|85565.2|85515.2|85543|85493|699
1630974900000|2021-09-07 00:35:00|85549.1|85499.1|85553.8|85503.8|85559.3|85509.3|85545|85495|560
1630975200000|2021-09-07 00:40:00|85555.3|85505.3|85543.8|85493.8|85557.1|85507.1|85539.5|85489.5|604
1630975500000|2021-09-07 00:45:00|85543.9|85493.9|85541.4|85491.4|85554.3|85504.3|85534.8|85484.8|636
1630975800000|2021-09-07 00:50:00|85542|85492|85549.7|85499.7|85549.8|85499.8|85535.8|85485.8|800
1630976100000|2021-09-07 00:55:00|85548.6|85498.6|85556.2|85506.2|85561.5|85511.5|85546.2|85496.2|888
1630976400000|2021-09-07 01:00:00|85555.9|85505.9|85546.1|85496.1|85563.3|85513.3|85537.6|85487.6|770
1630976700000|2021-09-07 01:05:00|85545.8|85495.8|85548.5|85498.5|85550.9|85500.9|85538|85488|686
1630977000000|2021-09-07 01:10:00|85548.6|85498.6|85545.2|85495.2|85552.8|85502.8|85540.9|85490.9|640
1630977300000|2021-09-07 01:15:00|85545.3|85495.3|85546.2|85496.2|85550.9|85500.9|85535.3|85485.3|743
1630977600000|2021-09-07 01:20:00|85546.5|85496.5|85535.8|85485.8|85553.2|85503.2|85534|85484|771
1630977900000|2021-09-07 01:25:00|85536.7|85486.7|85541.9|85491.9|85563.2|85513.2|85522|85472|913
1630978200000|2021-09-07 01:30:00|85541.5|85491.5|85527.1|85477.1|85545.8|85495.8|85521.7|85471.7|653
1630978500000|2021-09-07 01:35:00|85526.5|85476.5|85525.1|85475.1|85533.7|85483.7|85519.5|85469.5|693
1630978800000|2021-09-07 01:40:00|85526.9|85476.9|85528.4|85478.4|85530.5|85480.5|85519.1|85469.1|639
1630979100000|2021-09-07 01:45:00|85528.7|85478.7|85535.8|85485.8|85538.1|85488.1|85523.4|85473.4|614
1630979400000|2021-09-07 01:50:00|85534.8|85484.8|85524.3|85474.3|85539.9|85489.9|85521.4|85471.4|870
1630979700000|2021-09-07 01:55:00|85524.2|85474.2|85529.4|85479.4|85533.5|85483.5|85517.4|85467.4|699
1630980000000|2021-09-07 02:00:00|85529.2|85479.2|85532.8|85482.8|85536.5|85486.5|85525.4|85475.4|643
1630980300000|2021-09-07 02:05:00|85532.3|85482.3|85537.9|85487.9|85542.7|85492.7|85530.5|85480.5|461
1630980600000|2021-09-07 02:10:00|85537.8|85487.8|85537.6|85487.6|85546.3|85496.3|85531.8|85481.8|650
1630980900000|2021-09-07 02:15:00|85536.8|85486.8|85539.8|85489.8|85541.6|85491.6|85534.3|85484.3|507
1630981200000|2021-09-07 02:20:00|85539.1|85489.1|85534.8|85484.8|85542.7|85492.7|85528.8|85478.8|528
1630981500000|2021-09-07 02:25:00|85534.9|85484.9|85538|85488|85541.8|85491.8|85532.8|85482.8|609
1630981800000|2021-09-07 02:30:00|85538.1|85488.1|85536.5|85486.5|85542|85492|85533.5|85483.5|632
1630982100000|2021-09-07 02:35:00|85537.8|85487.8|85537.4|85487.4|85543.1|85493.1|85533.9|85483.9|480
1630982400000|2021-09-07 02:40:00|85537.3|85487.3|85529.8|85479.8|85541.2|85491.2|85526.6|85476.6|460
1630982700000|2021-09-07 02:45:00|85529.6|85479.6|85536|85486|85537.7|85487.7|85528.2|85478.2|581
1630983000000|2021-09-07 02:50:00|85536.2|85486.2|85550.1|85500.1|85554.1|85504.1|85534.3|85484.3|1060
1630983300000|2021-09-07 02:55:00|85550.3|85500.3|85539.4|85489.4|85551.8|85501.8|85537.5|85487.5|1742
1630983600000|2021-09-07 03:00:00|85538.8|85488.8|85536.8|85486.8|85550.7|85500.7|85535.2|85485.2|1927
1630983900000|2021-09-07 03:05:00|85538.3|85488.3|85527|85477|85538.7|85488.7|85519.9|85469.9|1578
1630984200000|2021-09-07 03:10:00|85526.9|85476.9|85537.7|85487.7|85539.1|85489.1|85524.6|85474.6|1708
1630984500000|2021-09-07 03:15:00|85537.6|85487.6|85541.1|85491.1|85546.1|85496.1|85537|85487|1890
1630984800000|2021-09-07 03:20:00|85540.9|85490.9|85537.5|85487.5|85542.1|85492.1|85530.9|85480.9|1903
1630985100000|2021-09-07 03:25:00|85538.2|85488.2|85537.7|85487.7|85545.2|85495.2|85536|85486|1523
1630985400000|2021-09-07 03:30:00|85538|85488|85547.5|85497.5|85551.4|85501.4|85536.3|85486.3|1539
1630985700000|2021-09-07 03:35:00|85547.1|85497.1|85555|85505|85556.1|85506.1|85545.7|85495.7|1189
1630986000000|2021-09-07 03:40:00|85553.9|85503.9|85553.1|85503.1|85560.8|85510.8|85550.3|85500.3|1547
1630986300000|2021-09-07 03:45:00|85551.8|85501.8|85556.6|85506.6|85560.7|85510.7|85550.7|85500.7|1522
1630986600000|2021-09-07 03:50:00|85556.9|85506.9|85562.7|85512.7|85562.7|85512.7|85551|85501|1064
1630986900000|2021-09-07 03:55:00|85559.6|85509.6|85555.2|85505.2|85564.1|85514.1|85554.3|85504.3|812
1630987200000|2021-09-07 04:00:00|85555.4|85505.4|85555.9|85505.9|85562.8|85512.8|85553.1|85503.1|1638
1630987500000|2021-09-07 04:05:00|85556.1|85506.1|85557.3|85507.3|85561|85511|85554.7|85504.7|1725
1630987800000|2021-09-07 04:10:00|85557.4|85507.4|85566.5|85516.5|85567.1|85517.1|85554.7|85504.7|1601
1630988100000|2021-09-07 04:15:00|85566.6|85516.6|85552.2|85502.2|85568.4|85518.4|85549.6|85499.6|1299
1630988400000|2021-09-07 04:20:00|85550.8|85500.8|85557.7|85507.7|85563.4|85513.4|85549.7|85499.7|720
1630988700000|2021-09-07 04:25:00|85557.4|85507.4|85558.5|85508.5|85560.7|85510.7|85540.5|85490.5|688
1630989000000|2021-09-07 04:30:00|85558.4|85508.4|85534.4|85484.4|85562.7|85512.7|85527.1|85477.1|1331
1630989300000|2021-09-07 04:35:00|85533.8|85483.8|85567.8|85517.8|85570|85520|85531.3|85481.3|841
1630989600000|2021-09-07 04:40:00|85566.8|85516.8|85601.5|85551.5|85602.2|85552.2|85526.6|85476.6|1147
1630989900000|2021-09-07 04:45:00|85602.7|85552.7|85590.7|85540.7|85615|85565|85586.6|85536.6|1027
1630990200000|2021-09-07 04:50:00|85590.1|85540.1|85565.5|85515.5|85593.7|85543.7|85565.4|85515.4|1296
1630990500000|2021-09-07 04:55:00|85566.4|85516.4|85592|85542|85595.8|85545.8|85563.5|85513.5|778
1630990800000|2021-09-07 05:00:00|85591.9|85541.9|85627.3|85577.3|85629.6|85579.6|85591|85541|1099
1630991100000|2021-09-07 05:05:00|85626|85576|85649.7|85599.7|85658|85608|85619.5|85569.5|1552
1630991400000|2021-09-07 05:10:00|85649.6|85599.6|85638.7|85588.7|85651|85601|85637.2|85587.2|1728
1630991700000|2021-09-07 05:15:00|85639.6|85589.6|85641.4|85591.4|85650.2|85600.2|85633.8|85583.8|1631
1630992000000|2021-09-07 05:20:00|85641.1|85591.1|85602|85552|85648.7|85598.7|85594.2|85544.2|1558
1630992300000|2021-09-07 05:25:00|85602.8|85552.8|85611.8|85561.8|85617.6|85567.6|85597.1|85547.1|1591
1630992600000|2021-09-07 05:30:00|85610.8|85560.8|85611|85561|85629.6|85579.6|85599.6|85549.6|1338
1630992900000|2021-09-07 05:35:00|85610.9|85560.9|85590.9|85540.9|85615.7|85565.7|85587.2|85537.2|1430
1630993200000|2021-09-07 05:40:00|85591.1|85541.1|85601.1|85551.1|85601.8|85551.8|85582.7|85532.7|1408
1630993500000|2021-09-07 05:45:00|85601|85551|85594.8|85544.8|85604.7|85554.7|85588.6|85538.6|1426
1630993800000|2021-09-07 05:50:00|85594.6|85544.6|85599.1|85549.1|85612.1|85562.1|85594.4|85544.4|1090
1630994100000|2021-09-07 05:55:00|85598.8|85548.8|85600.5|85550.5|85614.5|85564.5|85590.6|85540.6|1191
1630994400000|2021-09-07 06:00:00|85600.9|85550.9|85613.4|85563.4|85624.1|85574.1|85591.6|85541.6|1290
1630994700000|2021-09-07 06:05:00|85613.5|85563.5|85584.2|85559.2|85615|85565|85582.9|85541.9|1243
1630995000000|2021-09-07 06:10:00|85583.6|85558.6|85607.9|85557.9|85610.9|85569.4|85583.6|85544.4|1000
1630995300000|2021-09-07 06:15:00|85609.1|85559.1|85593.4|85543.4|85612.4|85572.2|85583|85541.3|1147
1630995600000|2021-09-07 06:20:00|85593.3|85543.3|85596.6|85546.6|85604.2|85563.3|85583.4|85542.7|1102
1630995900000|2021-09-07 06:25:00|85596.8|85546.8|85620.4|85595.4|85636|85602|85582.8|85544.3|1184
1630996200000|2021-09-07 06:30:00|85620.1|85595.1|85655|85630|85686.2|85651.7|85616.5|85585.5|1608
1630996500000|2021-09-07 06:35:00|85654.8|85629.8|85627.5|85602.5|85665.4|85636.5|85617.3|85592.3|1091
1630996800000|2021-09-07 06:40:00|85627.4|85602.4|85612.8|85587.8|85643.8|85606.3|85610.7|85576.2|1022
1630997100000|2021-09-07 06:45:00|85612.6|85587.6|85607.3|85582.3|85629.2|85601.6|85598.4|85573.4|1050
1630997400000|2021-09-07 06:50:00|85607.2|85582.2|85641.2|85591.2|85642.8|85601.9|85594.9|85569.9|982
1630997700000|2021-09-07 06:55:00|85641|85591|85598.6|85548.6|85651.7|85608.9|85588.4|85548.5|1240
1630998000000|2021-09-07 07:00:00|85598.8|85548.8|85580.9|85555.9|85605.5|85571.8|85565.7|85540.3|1535
1630998300000|2021-09-07 07:05:00|85580.6|85555.6|85586.5|85561.5|85623|85587.1|85566.7|85534.1|1428
1630998600000|2021-09-07 07:10:00|85585.7|85560.7|85582.4|85557.4|85612.3|85576.2|85570.9|85545.9|1266
1630998900000|2021-09-07 07:15:00|85582.7|85557.7|85541.2|85516.2|85583|85558|85538.8|85513.8|1300
1630999200000|2021-09-07 07:20:00|85541.1|85516.1|85518.1|85493.1|85553|85527.3|85515.2|85481.1|1142
1630999500000|2021-09-07 07:25:00|85517.9|85492.9|85498.8|85473.8|85523.6|85498.6|85491.3|85466.3|1264
1630999800000|2021-09-07 07:30:00|85499|85474|85502.6|85477.6|85528.1|85494.1|85492.9|85467.9|1239
1631000100000|2021-09-07 07:35:00|85503|85478|85495.8|85470.8|85504.8|85479.8|85473.4|85448.4|1323
1631000400000|2021-09-07 07:40:00|85496.2|85471.2|85495.9|85470.9|85498.5|85473.5|85471.7|85446.7|1178
1631000700000|2021-09-07 07:45:00|85496.3|85471.3|85507.4|85482.4|85512.6|85485.8|85487.5|85461.3|1008
1631001000000|2021-09-07 07:50:00|85507.5|85482.5|85522.1|85497.1|85531.8|85506.8|85496.1|85471.1|1107
1631001300000|2021-09-07 07:55:00|85522.5|85497.5|85516|85491|85532.5|85507.5|85513|85478.8|1166
1631001600000|2021-09-07 08:00:00|85516.5|85491.5|85573.1|85548.1|85581.8|85556.8|85513.6|85488.6|1379
1631001900000|2021-09-07 08:05:00|85573.5|85548.5|85594.8|85569.8|85606.9|85581.9|85565.1|85540.1|1405
1631002200000|2021-09-07 08:10:00|85594.9|85569.9|85584.2|85559.2|85614.5|85581.9|85558.4|85533.4|1220
1631002500000|2021-09-07 08:15:00|85584.4|85559.4|85599|85574|85600.4|85575.4|85563.9|85538.9|1065
1631002800000|2021-09-07 08:20:00|85599.1|85574.1|85579.4|85554.4|85600.9|85575.9|85574.2|85549.2|1290
1631003100000|2021-09-07 08:25:00|85579.3|85554.3|85602.9|85577.9|85619.3|85590.4|85569.5|85544.5|1356
1631003400000|2021-09-07 08:30:00|85602.7|85577.7|85594.3|85569.3|85624|85596.1|85584.5|85559.5|1320
1631003700000|2021-09-07 08:35:00|85594.1|85569.1|85557.2|85532.2|85594.7|85569.7|85555.2|85530.2|1223
1631004000000|2021-09-07 08:40:00|85556.6|85531.6|85566.8|85541.8|85579|85554|85549.4|85513.8|1077
1631004300000|2021-09-07 08:45:00|85566.6|85541.6|85544.9|85519.9|85574.3|85549.3|85539.6|85514.6|1272
1631004600000|2021-09-07 08:50:00|85544.7|85519.7|85511.2|85486.2|85551.2|85526.2|85510.9|85485.9|1345
1631004900000|2021-09-07 08:55:00|85511.6|85486.6|85476.9|85426.9|85521.4|85496.4|85465|85420|1489
1631005200000|2021-09-07 09:00:00|85476.8|85426.8|85441.7|85416.7|85497.8|85463|85433.1|85398.3|1602
1631005500000|2021-09-07 09:05:00|85441.5|85416.5|85490.6|85465.6|85503|85473.3|85436.6|85406.2|1378
1631005800000|2021-09-07 09:10:00|85489.5|85464.5|85541.6|85516.6|85556.1|85516.6|85487|85451.6|1331
1631006100000|2021-09-07 09:15:00|85541.7|85516.7|85523.3|85498.3|85560.5|85526.6|85514.4|85489.4|1246
1631006400000|2021-09-07 09:20:00|85523.2|85498.2|85538.1|85513.1|85546|85521|85498.9|85473.9|1426
1631006700000|2021-09-07 09:25:00|85538.3|85513.3|85503.5|85478.5|85539.4|85514.4|85496.4|85471.4|1502
1631007000000|2021-09-07 09:30:00|85505.3|85480.3|85520.2|85495.2|85544.3|85519.3|85504.8|85479.8|1300
1631007300000|2021-09-07 09:35:00|85520.1|85495.1|85510.8|85485.8|85526.5|85501.5|85487.6|85462.6|1177
1631007600000|2021-09-07 09:40:00|85510.7|85485.7|85525.3|85500.3|85555.9|85515.3|85510.7|85485.7|1298
1631007900000|2021-09-07 09:45:00|85525.7|85500.7|85550.9|85525.9|85569.8|85540.1|85520.8|85495.8|1206
1631008200000|2021-09-07 09:50:00|85550.8|85525.8|85601.2|85576.2|85633.5|85596.9|85536.9|85510.1|1609
1631008500000|2021-09-07 09:55:00|85600.8|85575.8|85614.2|85589.2|85646.1|85617.8|85588.7|85563.7|1590
1631008800000|2021-09-07 10:00:00|85613.9|85588.9|85589.5|85564.5|85614.2|85589.2|85565.4|85540.4|1321
1631009100000|2021-09-07 10:05:00|85589.4|85564.4|85600.9|85575.9|85625.4|85600.4|85583.8|85558.8|1215
1631009400000|2021-09-07 10:10:00|85601|85576|85605.1|85580.1|85639.5|85614.5|85600.7|85575.6|1365
1631009700000|2021-09-07 10:15:00|85605.7|85580.7|85615.2|85590.2|85644.3|85606.2|85591.1|85556.8|1357
1631010000000|2021-09-07 10:20:00|85615.3|85590.3|85610.8|85585.8|85622.1|85597.1|85593.7|85568.7|1140
1631010300000|2021-09-07 10:25:00|85610.9|85585.9|85629.7|85604.7|85650.7|85613.4|85610.5|85585.5|1212
1631010600000|2021-09-07 10:30:00|85630|85605|85628.5|85603.5|85652.3|85615.7|85627.1|85593.8|1142
1631010900000|2021-09-07 10:35:00|85629.1|85604.1|85632.4|85607.4|85645.1|85620.1|85618.2|85593.2|1221
1631011200000|2021-09-07 10:40:00|85631.9|85606.9|85622.4|85597.4|85648.5|85623.5|85612.5|85576.6|1231
1631011500000|2021-09-07 10:45:00|85621.9|85596.9|85615.7|85590.7|85628.8|85603.8|85604.4|85579.4|1093
1631011800000|2021-09-07 10:50:00|85615.6|85590.6|85571.6|85546.6|85615.6|85590.6|85568.9|85543.9|1338
1631012100000|2021-09-07 10:55:00|85571.5|85546.5|85556.4|85531.4|85575.5|85549.6|85551.1|85525.5|1297
1631012400000|2021-09-07 11:00:00|85556.6|85531.6|85545.7|85520.7|85564.6|85539.6|85531.3|85501.6|1379
1631012700000|2021-09-07 11:05:00|85545.9|85520.9|85574.4|85549.4|85578.8|85553.8|85534.8|85509.8|1332
1631013000000|2021-09-07 11:10:00|85575.1|85550.1|85576.3|85551.3|85578.6|85553.6|85553.7|85528.7|1231
1631013300000|2021-09-07 11:15:00|85576.1|85551.1|85562.4|85537.4|85589.4|85564.4|85547|85522|1189
1631013600000|2021-09-07 11:20:00|85562.6|85537.6|85567.1|85542.1|85577.6|85552.6|85553.9|85528.9|1191
1631013900000|2021-09-07 11:25:00|85568.2|85543.2|85553.6|85528.6|85582.4|85557.4|85550.6|85514.1|1259
1631014200000|2021-09-07 11:30:00|85553.5|85528.5|85557.4|85532.4|85564.1|85539.1|85546.4|85521.4|1095
1631014500000|2021-09-07 11:35:00|85557.1|85532.1|85549|85524|85576.6|85551.6|85545.9|85520.9|1154
1631014800000|2021-09-07 11:40:00|85548.2|85523.2|85574.4|85549.4|85582.3|85557.3|85546.2|85521.2|1171
1631015100000|2021-09-07 11:45:00|85574.9|85549.9|85603|85578|85609.9|85584.9|85570.8|85545.8|1452
1631015400000|2021-09-07 11:50:00|85604|85579|85636.5|85586.5|85636.5|85605.2|85598|85566.8|1398
1631015700000|2021-09-07 11:55:00|85622.4|85597.4|85586.4|85561.4|85632.9|85607.9|85577.7|85552.7|1477
1631016000000|2021-09-07 12:00:00|85586.3|85561.3|85571.9|85546.9|85597.9|85572.9|85566.8|85541.8|1325
1631016300000|2021-09-07 12:05:00|85572.4|85547.4|85575.6|85550.6|85584|85553.4|85540.4|85515.4|1208
1631016600000|2021-09-07 12:10:00|85575|85550|85607.5|85582.5|85616.1|85591.1|85572.3|85547.3|1382
1631016900000|2021-09-07 12:15:00|85607.8|85582.8|85581.3|85556.3|85630.9|85605.9|85578.9|85547.2|1218
1631017200000|2021-09-07 12:20:00|85581.6|85556.6|85586.9|85561.9|85593.2|85563|85569.4|85543.2|1103
1631017500000|2021-09-07 12:25:00|85586.6|85561.6|85572.1|85547.1|85598.8|85564.8|85565.4|85540.4|1103
1631017800000|2021-09-07 12:30:00|85571.9|85546.9|85557.3|85532.3|85572.1|85547.1|85536.1|85478.6|1257
1631018100000|2021-09-07 12:35:00|85557.6|85532.6|85531.2|85506.2|85557.6|85532.6|85520.2|85495.2|1374
1631018400000|2021-09-07 12:40:00|85531.3|85506.3|85532.2|85507.2|85567.3|85542.3|85530.6|85505.6|1239
1631018700000|2021-09-07 12:45:00|85531.9|85506.9|85596.3|85571.3|85602.5|85577.5|85531.9|85506.9|1291
1631019000000|2021-09-07 12:50:00|85596|85571|85634.3|85609.3|85672|85631|85591.2|85566.2|1490
1631019300000|2021-09-07 12:55:00|85634.5|85609.5|85656.2|85631.2|85666.2|85636.8|85634.5|85597.6|1378
1631019600000|2021-09-07 13:00:00|85656.3|85631.3|85636.1|85611.1|85678|85644.9|85624.5|85596.5|1507
1631019900000|2021-09-07 13:05:00|85634.5|85609.5|85661.8|85636.8|85668.8|85643.8|85624.6|85591.7|1329
1631020200000|2021-09-07 13:10:00|85661.7|85636.7|85700.3|85675.3|85715.3|85683.2|85653.7|85628.7|1245
1631020500000|2021-09-07 13:15:00|85700.5|85675.5|85656.2|85631.2|85717.5|85689.2|85649|85624|1465
1631020800000|2021-09-07 13:20:00|85656.6|85631.6|85723.9|85698.9|85729.6|85704.6|85644.8|85619.8|1482
1631021100000|2021-09-07 13:25:00|85724|85699|85682.1|85657.1|85725.3|85700.3|85680.8|85646.1|1225
1631021400000|2021-09-07 13:30:00|85681.1|85656.1|85604.6|85554.6|85695.2|85660.3|85588.8|85552.1|1700
1631021700000|2021-09-07 13:35:00|85593|85568|85600.7|85550.7|85609.8|85583.8|85574.5|85538.5|1638
1631022000000|2021-09-07 13:40:00|85600.4|85550.4|85606.4|85581.4|85615.6|85582.5|85564.3|85527.1|1538
1631022300000|2021-09-07 13:45:00|85606.1|85581.1|85677.2|85652.2|85677.2|85652.2|85605.8|85580.8|1623
1631022600000|2021-09-07 13:50:00|85677.5|85652.5|85668.2|85643.2|85714|85668.7|85641.6|85616.6|1576
1631022900000|2021-09-07 13:55:00|85668.5|85643.5|85651.7|85626.7|85699.8|85650.3|85634.5|85607.2|1546
1631023200000|2021-09-07 14:00:00|85651.2|85626.2|85694|85669|85715.1|85676.5|85632.4|85607.4|1705
1631023500000|2021-09-07 14:05:00|85694.8|85669.8|85729.2|85704.2|85745.7|85712.3|85693.6|85659.6|1712
1631023800000|2021-09-07 14:10:00|85729.7|85704.7|85766.2|85716.2|85777.4|85739.4|85725|85687.5|1644
1631024100000|2021-09-07 14:15:00|85766|85716|85752.9|85727.9|85803|85760.4|85741.8|85707.2|1614
1631024400000|2021-09-07 14:20:00|85751.5|85726.5|85761.1|85711.1|85796.4|85752.3|85747.6|85708.6|1636
1631024700000|2021-09-07 14:25:00|85760.7|85710.7|85822.1|85772.1|85825.8|85789.6|85760|85710|1643
1631025000000|2021-09-07 14:30:00|85822.2|85772.2|85843.6|85793.6|85858.3|85820.8|85804|85754|1716
1631025300000|2021-09-07 14:35:00|85843.8|85793.8|85773.7|85723.7|85846|85799.8|85771.8|85721.8|1653
1631025600000|2021-09-07 14:40:00|85773.9|85723.9|85714.6|85689.6|85798.8|85748.8|85703.3|85667.6|1699
1631025900000|2021-09-07 14:45:00|85714.7|85689.7|85776.1|85726.1|85795.5|85754.8|85714.1|85675.5|1654
1631026200000|2021-09-07 14:50:00|85776.2|85726.2|85808|85783|85810|85783.3|85747.4|85715.7|1570
1631026500000|2021-09-07 14:55:00|85807.3|85782.3|85802.9|85777.9|85853.2|85815.7|85788.4|85763.4|1593
1631026800000|2021-09-07 15:00:00|85804.1|85779.1|85801.2|85751.2|85839.6|85810|85782|85732|1494
1631027100000|2021-09-07 15:05:00|85801.5|85751.5|85819.5|85794.5|85839.1|85814.1|85790.5|85749.5|1384
1631027400000|2021-09-07 15:10:00|85819.6|85794.6|85838|85813|85847.3|85815.4|85813.5|85785.5|1312
1631027700000|2021-09-07 15:15:00|85837.8|85812.8|85874.4|85824.4|85881.2|85843.1|85837.4|85812.4|1519
1631028000000|2021-09-07 15:20:00|85873.8|85823.8|85863.2|85838.2|85878.5|85839.8|85830.4|85799.8|1270
1631028300000|2021-09-07 15:25:00|85862.5|85837.5|85864.5|85839.5|85881.1|85845.5|85851.2|85821|1348
1631028600000|2021-09-07 15:30:00|85863.8|85838.8|85860|85810|85883.3|85847.2|85842.6|85805.5|1329
1631028900000|2021-09-07 15:35:00|85858.6|85808.6|85814.4|85764.4|85860.4|85815.6|85813|85763|1405
1631029200000|2021-09-07 15:40:00|85814.6|85764.6|85803.7|85778.7|85821.9|85784.4|85795.8|85756.4|1193
1631029500000|2021-09-07 15:45:00|85804.5|85779.5|85790.3|85765.3|85820.3|85787.7|85786.8|85746.4|1220
1631029800000|2021-09-07 15:50:00|85790.5|85765.5|85815.3|85765.3|85822|85784.3|85788.4|85751.7|1021
1631030100000|2021-09-07 15:55:00|85815.8|85765.8|85798.9|85773.9|85820.7|85790.9|85792.9|85752.8|1090
1631030400000|2021-09-07 16:00:00|85798|85773|85825|85775|85825.4|85787.1|85794.7|85750|1268
1631030700000|2021-09-07 16:05:00|85825.1|85775.1|85821.5|85771.5|85833.8|85790.5|85800.6|85762.5|1089
1631031000000|2021-09-07 16:10:00|85821.6|85771.6|85842.3|85792.3|85849.4|85808.4|85812.2|85771.3|1174
1631031300000|2021-09-07 16:15:00|85842.6|85792.6|85808.7|85758.7|85844.5|85806.5|85802.8|85752.8|1162
1631031600000|2021-09-07 16:20:00|85808.5|85758.5|85794.5|85769.5|85814.6|85775.6|85786.5|85750.4|1152
1631031900000|2021-09-07 16:25:00|85794.4|85769.4|85830.2|85805.2|85839.4|85807.3|85794.4|85757.2|1122
1631032200000|2021-09-07 16:30:00|85831.2|85806.2|85825.3|85800.3|85847.4|85810.8|85806.6|85763.9|1716
1631032500000|2021-09-07 16:35:00|85825.1|85800.1|85822.3|85797.3|85841.3|85808.4|85813.5|85781|1532
1631032800000|2021-09-07 16:40:00|85822.7|85797.7|85810.1|85785.1|85832.6|85803.4|85809.3|85769.5|1101
1631033100000|2021-09-07 16:45:00|85810.8|85785.8|85827.8|85777.8|85828.7|85795.6|85767.2|85719.7|1410
1631033400000|2021-09-07 16:50:00|85828.2|85778.2|85833|85783|85838.9|85803.3|85817.6|85775.7|856
1631033700000|2021-09-07 16:55:00|85832.5|85782.5|85834.9|85784.9|85848.7|85810.2|85821.1|85782.5|1142
1631034000000|2021-09-07 17:00:00|85834.4|85784.4|85839.6|85789.6|85849.9|85815.7|85819.3|85776.7|1217
1631034300000|2021-09-07 17:05:00|85839.5|85789.5|85851.6|85801.6|85852.5|85811.6|85831.1|85784|921
1631034600000|2021-09-07 17:10:00|85851.3|85801.3|85874.3|85824.3|85883.6|85848.4|85844.2|85794.2|1152
1631034900000|2021-09-07 17:15:00|85874.4|85824.4|85885.7|85835.7|85893.1|85854.7|85866.9|85824.4|938
1631035200000|2021-09-07 17:20:00|85885.4|85835.4|85911.3|85861.3|85914.1|85866|85878.7|85833.7|934
1631035500000|2021-09-07 17:25:00|85911.2|85861.2|85939.2|85889.2|85941|85891|85898.8|85858.3|881
1631035800000|2021-09-07 17:30:00|85939.4|85889.4|85942|85892|85949.2|85899.2|85934.9|85884.9|950
1631036100000|2021-09-07 17:35:00|85942.1|85892.1|85932.3|85882.3|85943.2|85901.9|85915.8|85874.2|942
1631036400000|2021-09-07 17:40:00|85932|85882|85907.9|85857.9|85933.2|85895.3|85902.6|85852.6|839
1631036700000|2021-09-07 17:45:00|85907.8|85857.8|85884.5|85859.5|85913|85870.7|85883.6|85845.1|787
1631037000000|2021-09-07 17:50:00|85884.7|85859.7|85878.1|85853.1|85895.9|85859.8|85868.3|85836.7|842
1631037300000|2021-09-07 17:55:00|85878.4|85853.4|85877.4|85852.4|85891.5|85855.9|85868.4|85833.8|673
1631037600000|2021-09-07 18:00:00|85877.5|85852.5|85869.1|85819.1|85888.7|85853.1|85842.5|85792.5|972
1631037900000|2021-09-07 18:05:00|85868.9|85818.9|85861|85811|85869.6|85820.6|85844.9|85801.8|954
1631038200000|2021-09-07 18:10:00|85860.9|85810.9|85840.1|85815.1|85862|85815.9|85833.2|85793.8|1120
1631038500000|2021-09-07 18:15:00|85840|85815|85880.1|85830.1|85880.6|85840.4|85832.4|85794.1|962
1631038800000|2021-09-07 18:20:00|85879.9|85829.9|85872.5|85822.5|85884|85845.2|85866.7|85821|937
1631039100000|2021-09-07 18:25:00|85871.6|85821.6|85844.4|85819.4|85872.8|85832.4|85843.8|85808.6|850
1631039400000|2021-09-07 18:30:00|85845.1|85820.1|85845.8|85820.8|85863.4|85826.5|85842.3|85808.2|731
1631039700000|2021-09-07 18:35:00|85845.9|85820.9|85888.5|85838.5|85889.8|85850|85845.6|85818|798
1631040000000|2021-09-07 18:40:00|85888.9|85838.9|85882.2|85832.2|85893.5|85856.8|85877.2|85830.5|557
1631040300000|2021-09-07 18:45:00|85881.8|85831.8|85884.1|85834.1|85889.1|85847.2|85867.1|85830.7|574
1631040600000|2021-09-07 18:50:00|85884.3|85834.3|85893|85843|85894.3|85855.7|85868|85826.3|740
1631040900000|2021-09-07 18:55:00|85892.9|85842.9|85903.1|85878.1|85916.2|85878.2|85878.2|85840.2|1077
1631041200000|2021-09-07 19:00:00|85902.8|85877.8|85916.4|85866.4|85922.7|85880.1|85895|85856.8|906
1631041500000|2021-09-07 19:05:00|85917.8|85867.8|85918.5|85868.5|85921.4|85879.2|85897.1|85860.6|668
1631041800000|2021-09-07 19:10:00|85918.1|85868.1|85905|85880|85921.6|85887.5|85903.8|85867.1|561
1631042100000|2021-09-07 19:15:00|85904.7|85879.7|85939.3|85889.3|85942.9|85904.1|85901.2|85870.8|826
1631042400000|2021-09-07 19:20:00|85939.1|85889.1|85940.3|85890.3|85948|85904.8|85924.8|85886.6|715
1631042700000|2021-09-07 19:25:00|85940.8|85890.8|85955.4|85905.4|85958|85908|85940.7|85890.7|736
1631043000000|2021-09-07 19:30:00|85955.8|85905.8|85957.7|85907.7|85967.1|85924.1|85944.8|85903.4|935
1631043300000|2021-09-07 19:35:00|85957.8|85907.8|85974.8|85924.8|85975.7|85925.7|85956.9|85906.9|886
1631043600000|2021-09-07 19:40:00|85975.7|85925.7|85964|85914|85983.2|85933.2|85957.9|85911.1|788
1631043900000|2021-09-07 19:45:00|85964.1|85914.1|85969|85919|85976|85935.7|85945|85904|919
1631044200000|2021-09-07 19:50:00|85969.8|85919.8|85967.7|85917.7|85980|85939.3|85955.5|85910.9|848
1631044500000|2021-09-07 19:55:00|85967.3|85917.3|85989.8|85939.8|86002.6|85952.6|85966.8|85916.8|1151
1631044800000|2021-09-07 20:00:00|85990.9|85940.9|85999.1|85949.1|86001.3|85951.3|85976.8|85926.8|896
1631045100000|2021-09-07 20:05:00|85999|85949|85998.2|85948.2|86002.8|85961|85984.1|85945.2|391
1631045400000|2021-09-07 20:10:00|85998.8|85948.8|85984.7|85934.7|86003.2|85954|85974|85931|423
1631045700000|2021-09-07 20:15:00|85984.8|85934.8|85992.1|85942.1|85995.1|85947.1|85967.8|85931.3|372
1631046000000|2021-09-07 20:20:00|85992|85942|85988.1|85938.1|85997.7|85947.7|85986.1|85936.1|684
1631046300000|2021-09-07 20:25:00|85987.8|85937.8|85984.8|85934.8|85993.8|85943.8|85983.5|85933.5|606
1631046600000|2021-09-07 20:30:00|85984.9|85934.9|85985.1|85935.1|85992.3|85942.3|85981.3|85931.3|660
1631046900000|2021-09-07 20:35:00|85985.2|85935.2|85982.7|85932.7|85988.6|85938.6|85981.9|85931.9|519
1631047200000|2021-09-07 20:40:00|85982.8|85932.8|85973.6|85923.6|85985.4|85935.4|85970.3|85920.3|677
1631047500000|2021-09-07 20:45:00|85972.8|85922.8|85949.5|85899.5|85975.2|85925.2|85940|85890|1712
1631047800000|2021-09-07 20:50:00|85950.2|85900.2|85965.7|85915.7|85978.8|85928.8|85939.8|85889.8|1374
1631048100000|2021-09-07 20:55:00|85965.4|85915.4|85968.6|85891.5|85972.3|85915.4|85934.7|85875|517
1631048400000|2021-09-07 21:00:00|85975.2|85866.2|85946.8|85837.8|85977.5|85901.3|85929|85820|107
1631048700000|2021-09-07 21:05:00|85956.3|85847.3|85928.6|85819.6|85957.4|85848.4|85922|85813|183
1631049000000|2021-09-07 21:10:00|85934.2|85825.2|85917.7|85808.7|85936.5|85827.5|85903.2|85794.2|267
1631049300000|2021-09-07 21:15:00|85911.8|85802.8|85911.2|85802.2|85922.3|85813.7|85900.2|85791.2|270
1631049600000|2021-09-07 21:20:00|85912.1|85803.1|85903.4|85794.4|85925.4|85816.4|85897.5|85788.5|326
1631049900000|2021-09-07 21:25:00|85906.9|85797.9|85906.6|85797.6|85916.7|85807.7|85896.3|85787.3|201
1631050200000|2021-09-07 21:30:00|85901.5|85792.5|85899.6|85790.6|85916.5|85807.5|85896.4|85787.4|1043
1631050500000|2021-09-07 21:35:00|85902.9|85793.9|85909.2|85800.2|85918.6|85809.6|85898.7|85789.7|1089
1631050800000|2021-09-07 21:40:00|85910.1|85801.1|85905.5|85796.5|85916.9|85807.9|85894|85785|1542
1631051100000|2021-09-07 21:45:00|85900.6|85791.6|85900.9|85791.9|85915.1|85806.1|85886.2|85777.2|683
1631051400000|2021-09-07 21:50:00|85902.3|85793.3|85918.6|85809.6|85929.1|85820.1|85891.8|85782.8|1151
1631051700000|2021-09-07 21:55:00|85916.8|85807.8|85904.9|85795.9|85923.9|85814.9|85901.5|85792.5|1318
1631052000000|2021-09-07 22:00:00|85903.8|85794.8|85961.9|85863.5|85973.1|85864.1|85903.5|85794.5|1054
1631052300000|2021-09-07 22:05:00|85960.1|85861.8|85950.7|85862.4|85969.1|85874.3|85944.6|85850.8|471
1631052600000|2021-09-07 22:10:00|85951.1|85860.5|85957.1|85857.1|85963.1|85870.7|85940|85847|569
1631052900000|2021-09-07 22:15:00|85958.1|85856.6|85959.1|85853.6|85962.4|85883.7|85929.1|85841.6|362
1631053200000|2021-09-07 22:20:00|85959.9|85853.3|85947.2|85868.8|85959.9|85886.1|85929.8|85847.4|456
1631053500000|2021-09-07 22:25:00|85949.6|85870|85948.6|85867.5|85966.9|85888.7|85933.6|85857.9|443
1631053800000|2021-09-07 22:30:00|85948|85867|85954.4|85871.6|85966.3|85891.1|85929.4|85856.2|475
1631054100000|2021-09-07 22:35:00|85957.1|85870.2|85959.5|85871.4|85961.3|85889.6|85932.3|85855.4|447
1631054400000|2021-09-07 22:40:00|85940.6|85890.6|85932.5|85859.3|85967.6|85890.7|85923.3|85851.1|328
1631054700000|2021-09-07 22:45:00|85932|85858.8|85954.2|85864.2|85970|85888.1|85926.9|85855|265
1631055000000|2021-09-07 22:50:00|85946.6|85864.4|85933.8|85883.8|85962.3|85888.3|85929.6|85856.8|258
1631055300000|2021-09-07 22:55:00|85946.4|85872.8|85947.4|85868.8|85966.3|85888|85925.8|85852.5|235
1631055600000|2021-09-07 23:00:00|85927.9|85877.9|85933.8|85883.8|85950.2|85896|85926.4|85869|438
1631055900000|2021-09-07 23:05:00|85933.7|85883.7|85944.9|85894.9|85965|85899.9|85929.1|85879|313
1631056200000|2021-09-07 23:10:00|85945|85895|85949|85899|85969|85904.1|85939.9|85882.4|369
1631056500000|2021-09-07 23:15:00|85948.7|85898.7|85958.1|85883.3|85965.2|85902.5|85943.5|85876.2|938
1631056800000|2021-09-07 23:20:00|85959.6|85878.4|85951.7|85880.7|85977.2|85905.5|85936.3|85873.7|542
1631057100000|2021-09-07 23:25:00|85952.5|85876.3|85962.2|85880.5|85967.9|85901.3|85935.6|85869.2|472
1631057400000|2021-09-07 23:30:00|85954|85873.8|85959.8|85886.8|85967.6|85901.3|85941.2|85873.8|625
1631057700000|2021-09-07 23:35:00|85957.4|85900.7|85944.3|85894.3|85972.5|85902.7|85942.6|85872.8|283
1631058000000|2021-09-07 23:40:00|85948|85898|85951.4|85901.4|85966.2|85906.7|85939.2|85880.4|557
1631058300000|2021-09-07 23:45:00|85952|85902|85950|85900|85966.2|85904.8|85940.3|85882.6|578
1631058600000|2021-09-07 23:50:00|85949.8|85899.8|85948|85898|85962.7|85903|85936.3|85876.9|434
1631058900000|2021-09-07 23:55:00|85948.3|85898.3|85947.2|85897.2|85958.8|85899.7|85934.2|85876.1|386
1631059200000|2021-09-08 00:00:00|85946.5|85896.5|85955.2|85883.6|85956.9|85900.6|85937.5|85879.3|853
1631059500000|2021-09-08 00:05:00|85954.8|85883.7|85949.3|85899.3|85963.4|85910.5|85942.5|85883.2|646
1631059800000|2021-09-08 00:10:00|85948.3|85898.3|85955.8|85905.8|85970.7|85915.2|85944.4|85888.1|560
1631060100000|2021-09-08 00:15:00|85956.7|85906.7|85952.3|85902.3|85964.5|85911.8|85948.2|85885.2|500
1631060400000|2021-09-08 00:20:00|85952.5|85902.5|85944.4|85894.4|85960.3|85908.1|85943.4|85890.3|554
1631060700000|2021-09-08 00:25:00|85944.8|85894.8|85955.7|85884.8|85967.1|85906.5|85939.5|85877.6|481
1631061000000|2021-09-08 00:30:00|85950.4|85900.4|85937.5|85887.5|85951.6|85901.6|85932.3|85874.1|532
1631061300000|2021-09-08 00:35:00|85937.9|85887.9|85930.1|85880.1|85938.7|85888.7|85923.9|85873.9|627
1631061600000|2021-09-08 00:40:00|85930.6|85880.6|85920.2|85870.2|85933.5|85883.5|85917|85867|534
1631061900000|2021-09-08 00:45:00|85919.3|85869.3|85931.6|85881.6|85932.1|85882.1|85919.3|85869.3|641
1631062200000|2021-09-08 00:50:00|85931.7|85881.7|85926.8|85876.8|85934.5|85884.5|85915.2|85865.2|705
1631062500000|2021-09-08 00:55:00|85927.4|85877.4|85913.6|85863.6|85927.4|85877.4|85913|85863|623
1631062800000|2021-09-08 01:00:00|85914.1|85864.1|85924.2|85874.2|85930.4|85880.4|85913.7|85863.7|736
1631063100000|2021-09-08 01:05:00|85924.3|85874.3|85925.6|85875.6|85930.3|85880.3|85914.1|85864.1|675
1631063400000|2021-09-08 01:10:00|85925.7|85875.7|85925.1|85875.1|85931.2|85881.2|85920.2|85870.2|520
1631063700000|2021-09-08 01:15:00|85925.3|85875.3|85931.3|85881.3|85936.8|85886.8|85916.6|85866.6|741
1631064000000|2021-09-08 01:20:00|85929|85879|85921.3|85871.3|85930.2|85880.2|85917.1|85867.1|597
1631064300000|2021-09-08 01:25:00|85921.5|85871.5|85923.1|85873.1|85932.9|85882.9|85918.7|85868.7|661
1631064600000|2021-09-08 01:30:00|85923.5|85873.5|85917.9|85867.9|85926.5|85876.5|85914.3|85864.3|638
1631064900000|2021-09-08 01:35:00|85916.5|85866.5|85910.7|85860.7|85930|85875|85908.3|85855.6|551
1631065200000|2021-09-08 01:40:00|85911|85861|85889.5|85839.5|85915.4|85865.4|85888.2|85838.2|698
1631065500000|2021-09-08 01:45:00|85889.9|85839.9|85895.6|85845.6|85908.6|85849.8|85887.3|85832.1|647
1631065800000|2021-09-08 01:50:00|85896.2|85846.2|85912.6|85862.6|85921|85871|85891.8|85841.8|649
1631066100000|2021-09-08 01:55:00|85912.5|85862.5|85915.7|85865.7|85920.7|85870.7|85903.9|85853.9|660
1631066400000|2021-09-08 02:00:00|85914.4|85864.4|85915|85865|85917.7|85867.7|85908.9|85858.9|670
1631066700000|2021-09-08 02:05:00|85915.4|85865.4|85923|85873|85929.5|85879.5|85909.4|85859.4|593
1631067000000|2021-09-08 02:10:00|85923.1|85873.1|85918.2|85868.2|85929.6|85879.6|85916.1|85866.1|559
1631067300000|2021-09-08 02:15:00|85918|85868|85913.8|85863.8|85934.4|85872|85907.6|85851.8|486
1631067600000|2021-09-08 02:20:00|85911.5|85861.5|85923|85873|85928.5|85878.5|85909.3|85854.3|679
1631067900000|2021-09-08 02:25:00|85922.8|85872.8|85916.5|85866.5|85935|85875.6|85910.1|85857.9|531
1631068200000|2021-09-08 02:30:00|85916.9|85866.9|85935.8|85863.7|85954.2|85877.6|85915.6|85853.5|519
1631068500000|2021-09-08 02:35:00|85924.6|85874.6|85922.6|85872.6|85934.1|85884.1|85917.2|85855.9|484
1631068800000|2021-09-08 02:40:00|85918|85868|85918.6|85868.6|85931.5|85877.6|85908.2|85855.9|475
1631069100000|2021-09-08 02:45:00|85918.3|85868.3|85915.4|85865.4|85924|85869.1|85908.7|85852.5|537
1631069400000|2021-09-08 02:50:00|85916.6|85866.6|85923.4|85873.4|85926.1|85876.1|85911.3|85861.3|575
1631069700000|2021-09-08 02:55:00|85923|85873|85935.3|85885.3|85938.3|85888.3|85922.1|85872.1|618
1631070000000|2021-09-08 03:00:00|85934|85884|85937.8|85887.8|85940.5|85890.5|85930.4|85880.4|492
1631070300000|2021-09-08 03:05:00|85937.9|85887.9|85935.9|85885.9|85941|85891|85929.4|85879.4|456
1631070600000|2021-09-08 03:10:00|85937.4|85887.4|85936.4|85886.4|85941.1|85891.1|85927.4|85877.4|555
1631070900000|2021-09-08 03:15:00|85936.1|85886.1|85949.4|85899.4|85956.7|85906.7|85932.5|85882.5|645
1631071200000|2021-09-08 03:20:00|85949.5|85899.5|85962|85912|85969.2|85919.2|85947.2|85897.2|703
1631071500000|2021-09-08 03:25:00|85962.2|85912.2|85958.8|85908.8|85963.8|85913.8|85953.7|85903.7|598
1631071800000|2021-09-08 03:30:00|85957.9|85907.9|85956.8|85906.8|85963|85913|85954.3|85904.3|590
1631072100000|2021-09-08 03:35:00|85957.4|85907.4|85963|85913|85968.4|85918.4|85953.3|85903.3|722
1631072400000|2021-09-08 03:40:00|85963.2|85913.2|85965.2|85915.2|85968.8|85918.8|85957.2|85907.2|699
1631072700000|2021-09-08 03:45:00|85966.1|85916.1|85960.5|85910.5|85967.7|85917.7|85955.2|85905.2|520
1631073000000|2021-09-08 03:50:00|85960.2|85910.2|85957.7|85907.7|85964.3|85914.3|85955.3|85905.3|429
1631073300000|2021-09-08 03:55:00|85956.9|85906.9|85956.6|85906.6|85963.2|85913.2|85950.5|85900.5|535
1631073600000|2021-09-08 04:00:00|85957.9|85907.9|85960.9|85910.9|85965.2|85915.2|85953.5|85903.5|518
1631073900000|2021-09-08 04:05:00|85958.3|85908.3|85950.3|85900.3|85963.8|85913.8|85946.7|85896.7|581
1631074200000|2021-09-08 04:10:00|85950.6|85900.6|85953.6|85903.6|85959.5|85909.5|85946.4|85896.4|578
1631074500000|2021-09-08 04:15:00|85954.4|85904.4|85951.1|85901.1|85957.7|85907.7|85947.6|85897.6|498
1631074800000|2021-09-08 04:20:00|85952.5|85902.5|85949.6|85899.6|85961.4|85911.4|85946.3|85896.3|566
1631075100000|2021-09-08 04:25:00|85950.4|85900.4|85955.6|85905.6|85959.7|85909.7|85945.9|85895.9|499
1631075400000|2021-09-08 04:30:00|85956|85906|85947.1|85897.1|85958.4|85908.4|85946.4|85896.4|617
1631075700000|2021-09-08 04:35:00|85947.9|85897.9|85924.9|85874.9|85949.6|85899.6|85923.4|85873.4|695
1631076000000|2021-09-08 04:40:00|85926.9|85876.9|85919.7|85869.7|85932.1|85882.1|85917.9|85867.9|666
1631076300000|2021-09-08 04:45:00|85918.6|85868.6|85979.7|85929.7|85983.4|85933.4|85916.2|85866.2|709
1631076600000|2021-09-08 04:50:00|85979.9|85929.9|85945.2|85895.2|85982.6|85932.6|85939.9|85889.9|637
1631076900000|2021-09-08 04:55:00|85946.2|85896.2|85919.2|85869.2|85946.2|85896.2|85910.7|85860.7|795
1631077200000|2021-09-08 05:00:00|85919.5|85869.5|85921.2|85871.2|85932.2|85882.2|85911.4|85861.4|1098
1631077500000|2021-09-08 05:05:00|85921.6|85871.6|85958.3|85908.3|85960.1|85910.1|85919.2|85869.2|846
1631077800000|2021-09-08 05:10:00|85957.8|85907.8|85929|85879|85966.7|85916.7|85918.3|85868.3|1025
1631078100000|2021-09-08 05:15:00|85929.2|85879.2|85934.5|85884.5|85938.6|85888.6|85916.7|85866.7|879
1631078400000|2021-09-08 05:20:00|85934.4|85884.4|85936.4|85886.4|85936.6|85886.6|85923.5|85873.5|780
1631078700000|2021-09-08 05:25:00|85934.8|85884.8|85929.9|85879.9|85935.6|85885.6|85928.3|85878.3|798
1631079000000|2021-09-08 05:30:00|85929.8|85879.8|85955.4|85905.4|85961.3|85911.3|85929.8|85879.8|988
1631079300000|2021-09-08 05:35:00|85955.5|85905.5|85948.4|85898.4|85959.2|85909.2|85948|85898|867
1631079600000|2021-09-08 05:40:00|85948.6|85898.6|85969.6|85919.6|85972.5|85922.5|85946.4|85896.4|975
1631079900000|2021-09-08 05:45:00|85969.9|85919.9|85965.5|85915.5|85973.9|85923.9|85962.8|85912.8|916
1631080200000|2021-09-08 05:50:00|85965.8|85915.8|85957.5|85907.5|85979|85929|85957.3|85907.3|1071
1631080500000|2021-09-08 05:55:00|85957.6|85907.6|85972|85922|85977.9|85927.9|85950.4|85900.4|1118
1631080800000|2021-09-08 06:00:00|85971.9|85921.9|85979.1|85929.1|85995.7|85945.7|85955.3|85905.3|1372
1631081100000|2021-09-08 06:05:00|85978.5|85928.5|85974|85924|85995.9|85945.9|85967.7|85921.5|1058
1631081400000|2021-09-08 06:10:00|85974.8|85924.8|85986.9|85936.9|85989.8|85946.2|85962|85920.7|1024
1631081700000|2021-09-08 06:15:00|85986.3|85936.3|86002.2|85952.2|86009.8|85959.8|85983.5|85933.5|1137
1631082000000|2021-09-08 06:20:00|86002.1|85952.1|86027.9|85977.9|86034.3|85996.6|85995.7|85950.6|1201
1631082300000|2021-09-08 06:25:00|86029.8|85979.8|86044.6|85994.6|86052.7|86008.5|86005.1|85969.4|1394
1631082600000|2021-09-08 06:30:00|86044.4|85994.4|86035.7|86010.7|86100.5|86052.7|86035.6|85992.7|1489
1631082900000|2021-09-08 06:35:00|86035.3|86010.3|86028.5|85978.5|86053.8|86017.7|86011.5|85973.1|1186
1631083200000|2021-09-08 06:40:00|86028.6|85978.6|86018.3|85968.3|86037.5|85994.8|86013.4|85963.4|1206
1631083500000|2021-09-08 06:45:00|86018.1|85968.1|86026.2|86001.2|86045.7|86010|85992.8|85955|1316
1631083800000|2021-09-08 06:50:00|86026.3|86001.3|86032.2|86007.2|86043.7|86007.2|86017|85972.2|1226
1631084100000|2021-09-08 06:55:00|86032.1|86007.1|86052.8|86002.8|86060.6|86022.8|86010.7|85966|1676
1631084400000|2021-09-08 07:00:00|86054|86004|86018.5|85993.5|86056.5|86029|86017.9|85988.8|1556
1631084700000|2021-09-08 07:05:00|86018.6|85993.6|85980.5|85955.5|86018.9|85993.9|85953.4|85922.6|1570
1631085000000|2021-09-08 07:10:00|85978.5|85953.5|86021.2|85996.2|86022.5|85997.5|85969.9|85933|1629
1631085300000|2021-09-08 07:15:00|86021|85996|85965.8|85940.8|86025.3|86000.3|85947.9|85914.8|1451
1631085600000|2021-09-08 07:20:00|85966|85941|86004.7|85979.7|86013.1|85988.1|85965.6|85940.6|1619
1631085900000|2021-09-08 07:25:00|86004.3|85979.3|85999.4|85949.4|86009.9|85984.9|85972.4|85935.5|1513
1631086200000|2021-09-08 07:30:00|85998.9|85948.9|85989.9|85939.9|86005.7|85964|85968.1|85934.1|1425
1631086500000|2021-09-08 07:35:00|85990|85940|85998.4|85948.4|86015.5|85982.8|85972.2|85935|1468
1631086800000|2021-09-08 07:40:00|85998.2|85948.2|85970.6|85945.6|85998.2|85959.4|85942.6|85904.2|1481
1631087100000|2021-09-08 07:45:00|85970.5|85945.5|86045.3|86020.3|86058.2|86025.2|85968.5|85938.8|1394
1631087400000|2021-09-08 07:50:00|86045.5|86020.5|86068.7|86043.7|86088.4|86053.7|86036.8|86011.8|1471
1631087700000|2021-09-08 07:55:00|86067.5|86042.5|86139.6|86089.6|86140.1|86102.6|86066.7|86034.1|1306
1631088000000|2021-09-08 08:00:00|86139.1|86089.1|86147.4|86122.4|86176.3|86140.4|86130.3|86088.4|1417
1631088300000|2021-09-08 08:05:00|86147.2|86122.2|86197.5|86172.5|86199.1|86174.1|86144.3|86119.3|1455
1631088600000|2021-09-08 08:10:00|86197.4|86172.4|86186.8|86161.8|86217.7|86189.2|86171.7|86139.4|1484
1631088900000|2021-09-08 08:15:00|86186.5|86161.5|86200|86175|86204.8|86179.8|86169.6|86144.6|1374
1631089200000|2021-09-08 08:20:00|86199.5|86174.5|86241|86216|86278.8|86242.3|86198.4|86173.4|1617
1631089500000|2021-09-08 08:25:00|86240.9|86215.9|86236.9|86211.9|86253.1|86228.1|86211.6|86174.8|1516
1631089800000|2021-09-08 08:30:00|86237.2|86212.2|86257.1|86232.1|86264.6|86239.6|86228.8|86203.8|1399
1631090100000|2021-09-08 08:35:00|86257.2|86232.2|86202.1|86177.1|86268.2|86243.2|86200.2|86162.5|1408
1631090400000|2021-09-08 08:40:00|86203.4|86178.4|86266|86241|86278.6|86241.7|86188.6|86150.5|1519
1631090700000|2021-09-08 08:45:00|86265.8|86240.8|86289|86264|86320|86286.7|86260.2|86231.3|1477
1631091000000|2021-09-08 08:50:00|86288.3|86263.3|86255.9|86230.9|86290.6|86265.6|86253.2|86217.9|1256
1631091300000|2021-09-08 08:55:00|86254.9|86229.9|86292.9|86242.9|86294.8|86263.9|86233.4|86205.1|1369
1631091600000|2021-09-08 09:00:00|86292|86242|86203|86178|86294.4|86252.4|86200.7|86170.2|1396
1631091900000|2021-09-08 09:05:00|86203.2|86178.2|86165.8|86140.8|86222.4|86197.4|86139.6|86105.6|1494
1631092200000|2021-09-08 09:10:00|86165.9|86140.9|86212.3|86187.3|86236.3|86208.4|86165.6|86140.6|1489
1631092500000|2021-09-08 09:15:00|86212.7|86187.7|86211.5|86186.5|86221|86196|86178.1|86153.1|1333
1631092800000|2021-09-08 09:20:00|86210|86185|86136|86111|86217.6|86186.6|86135.7|86098.1|1310
1631093100000|2021-09-08 09:25:00|86135.9|86110.9|86165.5|86140.5|86172.4|86144.1|86131.9|86097.8|1180
1631093400000|2021-09-08 09:30:00|86165.4|86140.4|86169.5|86144.5|86191.1|86166.1|86163.5|86136|1328
1631093700000|2021-09-08 09:35:00|86169.8|86144.8|86161.7|86136.7|86191.9|86155.6|86154.1|86124.2|1227
1631094000000|2021-09-08 09:40:00|86162|86137|86197.5|86172.5|86197.5|86172.5|86160.5|86135.5|1184
1631094300000|2021-09-08 09:45:00|86197.3|86172.3|86151.5|86126.5|86227.2|86202.2|86145.9|86107.4|1326
1631094600000|2021-09-08 09:50:00|86152.5|86127.5|86192.2|86167.2|86203.7|86178.7|86148.7|86123.7|1210
1631094900000|2021-09-08 09:55:00|86192.3|86167.3|86164|86139|86193.6|86168.6|86160|86133.8|1282
1631095200000|2021-09-08 10:00:00|86162.5|86137.5|86171.7|86146.7|86178.5|86153.5|86158.4|86133.4|1207
1631095500000|2021-09-08 10:05:00|86171.3|86146.3|86173|86148|86173.6|86148.6|86161.1|86136.1|1059
1631095800000|2021-09-08 10:10:00|86172.8|86147.8|86168.5|86143.5|86197|86172|86158.3|86133.3|1337
1631096100000|2021-09-08 10:15:00|86168.7|86143.7|86187.3|86162.3|86199|86164.6|86165.8|86140.8|1097
1631096400000|2021-09-08 10:20:00|86186.4|86161.4|86129.7|86104.7|86192.9|86167.9|86128.7|86090.6|1191
1631096700000|2021-09-08 10:25:00|86130|86105|86120.6|86095.6|86131.9|86106.9|86108.8|86071.7|1395
1631097000000|2021-09-08 10:30:00|86120.5|86095.5|86142.4|86117.4|86158.2|86133.2|86109.2|86084.2|1293
1631097300000|2021-09-08 10:35:00|86142|86117|86125.8|86100.8|86142.8|86117.8|86115.6|86090.6|1116
1631097600000|2021-09-08 10:40:00|86125.2|86100.2|86113.3|86088.3|86126.5|86101.5|86098.9|86069.3|1142
1631097900000|2021-09-08 10:45:00|86113.2|86088.2|86149.9|86099.9|86162.9|86126.3|86102.4|86077.4|1105
1631098200000|2021-09-08 10:50:00|86148.8|86098.8|86152.2|86127.2|86164.7|86139.7|86128.8|86098.7|1117
1631098500000|2021-09-08 10:55:00|86152.3|86127.3|86138.6|86113.6|86157.6|86132.6|86127|86102|1029
1631098800000|2021-09-08 11:00:00|86139.7|86114.7|86127.9|86102.9|86162.8|86126.1|86108.7|86083.7|1222
1631099100000|2021-09-08 11:05:00|86128.3|86103.3|86108.1|86083.1|86136.6|86111.6|86100.3|86075.3|1030
1631099400000|2021-09-08 11:10:00|86108.5|86083.5|86071.5|86046.5|86114.7|86089.7|86068.8|86043.8|1060
1631099700000|2021-09-08 11:15:00|86071.7|86046.7|86095.7|86070.7|86098|86073|86070.3|86045.3|1003
1631100000000|2021-09-08 11:20:00|86095.9|86070.9|86084.6|86059.6|86109|86084|86083.8|86058.8|1171
1631100300000|2021-09-08 11:25:00|86085|86060|86083.8|86058.8|86100.2|86075.2|86076.4|86051.4|1131
1631100600000|2021-09-08 11:30:00|86083.7|86058.7|86082.2|86057.2|86102.6|86077.6|86081|86056|939
1631100900000|2021-09-08 11:35:00|86082.5|86057.5|86043.6|86018.6|86084.7|86059.7|86043.2|86018.2|1064
1631101200000|2021-09-08 11:40:00|86044.3|86019.3|86101.7|86076.7|86109.2|86084.2|86035.5|86010.5|1078
1631101500000|2021-09-08 11:45:00|86101.8|86076.8|86095.9|86070.9|86115.6|86090.6|86093.3|86068.3|1050
1631101800000|2021-09-08 11:50:00|86096.4|86071.4|86045.8|86020.8|86098|86073|86041|86016|1099
1631102100000|2021-09-08 11:55:00|86046.1|86021.1|86063.1|86038.1|86090.5|86065.5|86043.2|86018.2|1496
1631102400000|2021-09-08 12:00:00|86063.6|86038.6|86032.7|86007.7|86081.6|86048|86023.1|85998.1|1187
1631102700000|2021-09-08 12:05:00|86033.3|86008.3|86086.1|86061.1|86090.9|86061.1|86032.5|86007.5|1374
1631103000000|2021-09-08 12:10:00|86085.6|86060.6|86033.6|86008.6|86088.3|86063.3|86029|86004|1412
1631103300000|2021-09-08 12:15:00|86033.2|86008.2|86059.4|86034.4|86084.7|86050.5|86032.8|86007.8|1446
1631103600000|2021-09-08 12:20:00|86058.6|86033.6|86031.5|86006.5|86074.3|86043.2|86029.6|86004.6|1386
1631103900000|2021-09-08 12:25:00|86031.9|86006.9|86053.6|86028.6|86075.9|86044.8|86031.5|85995.9|1500
1631104200000|2021-09-08 12:30:00|86053.5|86028.5|86054.6|86029.6|86075.9|86043|86046.4|86014.3|1567
1631104500000|2021-09-08 12:35:00|86054.7|86029.7|86021.9|85996.9|86078.9|86043.7|86016.9|85984.3|1331
1631104800000|2021-09-08 12:40:00|86022.8|85997.8|86033.4|86008.4|86065.2|86027.2|86017.4|85992.4|1260
1631105100000|2021-09-08 12:45:00|86033.1|86008.1|86014.1|85989.1|86045.6|86020.6|86012.6|85987.6|1127
1631105400000|2021-09-08 12:50:00|86014.3|85989.3|86086.6|86061.6|86091.8|86066.8|86010.8|85985.8|1278
1631105700000|2021-09-08 12:55:00|86086.5|86061.5|86095.9|86070.9|86096.4|86071.4|86058|86033|1326
1631106000000|2021-09-08 13:00:00|86095.8|86070.8|86041.1|86016.1|86097|86072|86039.1|86014.1|1482
1631106300000|2021-09-08 13:05:00|86040.4|86015.4|86110.5|86085.5|86118.6|86088.6|86036|86011|1445
1631106600000|2021-09-08 13:10:00|86110.6|86085.6|86119.2|86094.2|86120.5|86095.5|86090.9|86055.7|1390
1631106900000|2021-09-08 13:15:00|86118.1|86093.1|86107|86082|86150.7|86122.6|86095.2|86047.7|1382
1631107200000|2021-09-08 13:20:00|86107.3|86082.3|86123.3|86098.3|86134.1|86099.1|86101.3|86071.9|1296
1631107500000|2021-09-08 13:25:00|86122.9|86097.9|86068.6|86043.6|86124.1|86099.1|86067.8|86031|1461
1631107800000|2021-09-08 13:30:00|86068.2|86043.2|86102|86052|86119.2|86094.2|86041.5|86008.3|1652
1631108100000|2021-09-08 13:35:00|86102.3|86052.3|86101.4|86076.4|86136.6|86111.6|86089.2|86051.7|1539
1631108400000|2021-09-08 13:40:00|86101.6|86076.6|86146.1|86121.1|86155.3|86130.3|86087.7|86062.7|1665
1631108700000|2021-09-08 13:45:00|86146|86121|86167.8|86142.8|86179.8|86154.8|86115|86090|1772
1631109000000|2021-09-08 13:50:00|86168.1|86143.1|86140.1|86115.1|86177|86152|86124.1|86099.1|1672
1631109300000|2021-09-08 13:55:00|86140.9|86115.9|86087.8|86062.8|86141.5|86116.5|86079.4|86043.4|1603
1631109600000|2021-09-08 14:00:00|86087.7|86062.7|86113|86088|86114.3|86089.3|86066.9|86041.9|1812
1631109900000|2021-09-08 14:05:00|86113.2|86088.2|86113|86088|86150.4|86125.4|86088.8|86049.6|1617
1631110200000|2021-09-08 14:10:00|86113.1|86088.1|86099.9|86074.9|86154|86128.9|86098.1|86073.1|1601
1631110500000|2021-09-08 14:15:00|86100.1|86075.1|86117|86092|86123.5|86098.5|86089.7|86064.7|1463
1631110800000|2021-09-08 14:20:00|86116.7|86091.7|86146.1|86121.1|86167.1|86142.1|86107.9|86069.8|1697
1631111100000|2021-09-08 14:25:00|86145.7|86120.7|86206.3|86181.3|86207.5|86182.5|86131.4|86106.4|1682
1631111400000|2021-09-08 14:30:00|86206.4|86181.4|86244.2|86219.2|86250.1|86219.2|86195.7|86170.7|1754
1631111700000|2021-09-08 14:35:00|86244.8|86219.8|86196.6|86171.6|86267|86242|86154.7|86104.7|1774
1631112000000|2021-09-08 14:40:00|86207.4|86157.4|86253.9|86228.9|86268.6|86233.8|86177.1|86143|1791
1631112300000|2021-09-08 14:45:00|86254|86229|86260.9|86235.9|86285.8|86252.6|86236.8|86211.8|1608
1631112600000|2021-09-08 14:50:00|86260.8|86235.8|86281|86256|86298.5|86273.5|86251.2|86223.2|1526
1631112900000|2021-09-08 14:55:00|86281.2|86256.2|86267.3|86242.3|86301.4|86276.4|86229.7|86194.5|1821
1631113200000|2021-09-08 15:00:00|86268.4|86243.4|86251.2|86226.2|86294.3|86269.3|86229.1|86204.1|1737
1631113500000|2021-09-08 15:05:00|86250.2|86225.2|86308.7|86283.7|86317.3|86292.3|86247.8|86222.8|1466
1631113800000|2021-09-08 15:10:00|86308|86283|86289.3|86264.3|86311.4|86286.4|86278.9|86253.9|1410
1631114100000|2021-09-08 15:15:00|86289.7|86264.7|86284.3|86259.3|86299.7|86274.7|86269|86244|1313
1631114400000|2021-09-08 15:20:00|86284.8|86259.8|86292.8|86267.8|86301|86276|86272.5|86247.5|1414
1631114700000|2021-09-08 15:25:00|86292.6|86267.6|86292.8|86267.8|86301.6|86276.6|86280|86255|1260
1631115000000|2021-09-08 15:30:00|86292.5|86267.5|86293.4|86268.4|86304.9|86279.9|86272|86247|1287
1631115300000|2021-09-08 15:35:00|86293.3|86268.3|86288.9|86263.9|86295.5|86270.5|86277.7|86252.7|951
1631115600000|2021-09-08 15:40:00|86288.7|86263.7|86298.3|86273.3|86305.1|86280.1|86287.7|86262.7|967
1631115900000|2021-09-08 15:45:00|86298.1|86273.1|86285|86260|86298.8|86273.8|86262.8|86237.8|1300
1631116200000|2021-09-08 15:50:00|86286|86261|86311.4|86286.4|86318.8|86290.7|86255.4|86230.4|1369
1631116500000|2021-09-08 15:55:00|86311.1|86286.1|86270.2|86245.2|86312.1|86287.1|86268.3|86232.9|1255
1631116800000|2021-09-08 16:00:00|86269.8|86244.8|86302.6|86252.6|86303.5|86269.2|86269.8|86230.7|1477
1631117100000|2021-09-08 16:05:00|86302.7|86252.7|86263.4|86213.4|86303.6|86267|86261.2|86212.6|1141
1631117400000|2021-09-08 16:10:00|86264.4|86214.4|86239.2|86189.2|86266.2|86225.6|86214.5|86174|1143
1631117700000|2021-09-08 16:15:00|86237.9|86187.9|86194.3|86144.3|86243.5|86193.5|86188.6|86142.6|1313
1631118000000|2021-09-08 16:20:00|86194.9|86144.9|86169.3|86144.3|86203.9|86164.9|86165.2|86126|1152
1631118300000|2021-09-08 16:25:00|86169.1|86144.1|86171.3|86121.3|86181.4|86145.1|86150.3|86112.2|1023
1631118600000|2021-09-08 16:30:00|86171.5|86121.5|86199|86149|86202.6|86163.1|86167|86121.3|1325
1631118900000|2021-09-08 16:35:00|86199.2|86149.2|86195.9|86145.9|86202.8|86165.2|86181.9|86137.4|1199
1631119200000|2021-09-08 16:40:00|86195.8|86145.8|86203.9|86153.9|86205.2|86162.9|86178.3|86136.9|1143
1631119500000|2021-09-08 16:45:00|86204.4|86154.4|86219.7|86169.7|86220.8|86180.4|86198.2|86150.3|1066
1631119800000|2021-09-08 16:50:00|86219.6|86169.6|86241.4|86191.4|86245.7|86203.1|86208.7|86165.6|1059
1631120100000|2021-09-08 16:55:00|86242.3|86192.3|86272.9|86222.9|86272.9|86222.9|86236.3|86186.3|1203
1631120400000|2021-09-08 17:00:00|86271.8|86221.8|86260.6|86210.6|86287.2|86237.2|86249.5|86208.6|1435
1631120700000|2021-09-08 17:05:00|86260.4|86210.4|86292.2|86242.2|86292.2|86242.2|86255.2|86205.2|1338
1631121000000|2021-09-08 17:10:00|86292.4|86242.4|86266.5|86216.5|86292.4|86247.3|86258.3|86208.3|1131
1631121300000|2021-09-08 17:15:00|86266.6|86216.6|86256.5|86206.5|86285.1|86235.1|86243.9|86205.9|839
1631121600000|2021-09-08 17:20:00|86256.6|86206.6|86237|86187|86257.3|86207.3|86221.4|86171.4|961
1631121900000|2021-09-08 17:25:00|86237.1|86187.1|86226.1|86176.1|86240.4|86190.4|86224.6|86174.6|810
1631122200000|2021-09-08 17:30:00|86226.2|86176.2|86229.9|86179.9|86231.9|86181.9|86222.9|86172.9|768
1631122500000|2021-09-08 17:35:00|86230.7|86180.7|86227.3|86177.3|86230.7|86180.7|86219.2|86169.2|738
1631122800000|2021-09-08 17:40:00|86227|86177|86235.9|86185.9|86250.1|86200.1|86225.5|86175.5|868
1631123100000|2021-09-08 17:45:00|86236.2|86186.2|86225.3|86175.3|86237.5|86189.9|86214.9|86169.7|984
1631123400000|2021-09-08 17:50:00|86225.4|86175.4|86244.1|86194.1|86245.9|86195.9|86220.1|86170.1|755
1631123700000|2021-09-08 17:55:00|86244.8|86194.8|86249.4|86199.4|86255.2|86205.2|86241.7|86191.7|704
1631124000000|2021-09-08 18:00:00|86251.9|86201.9|86220.4|86170.4|86251.9|86201.9|86217.9|86167.9|995
1631124300000|2021-09-08 18:05:00|86219.8|86169.8|86244|86194|86253|86203|86216.6|86166.6|1071
1631124600000|2021-09-08 18:10:00|86243.9|86193.9|86221.4|86171.4|86253.2|86203.2|86221.4|86171.4|1112
1631124900000|2021-09-08 18:15:00|86221.3|86171.3|86218.4|86168.4|86222.5|86172.5|86213.3|86163.3|1013
1631125200000|2021-09-08 18:20:00|86219.2|86169.2|86236.4|86186.4|86237|86187|86211.7|86161.7|965
1631125500000|2021-09-08 18:25:00|86236.5|86186.5|86232|86182|86242|86192|86229.6|86179.6|922
1631125800000|2021-09-08 18:30:00|86232.1|86182.1|86225.3|86200.3|86245.4|86204.4|86214.1|86176.9|910
1631126100000|2021-09-08 18:35:00|86226.4|86201.4|86239.2|86189.2|86243.3|86203.3|86221.4|86184.8|875
1631126400000|2021-09-08 18:40:00|86240.2|86190.2|86255.5|86205.5|86259.9|86209.9|86238.5|86188.5|1002
1631126700000|2021-09-08 18:45:00|86256|86206|86258.8|86233.8|86278.1|86236.6|86246.9|86206|1213
1631127000000|2021-09-08 18:50:00|86259|86234|86296.6|86246.6|86302.6|86267.7|86255.4|86220.1|1079
1631127300000|2021-09-08 18:55:00|86295.1|86245.1|86277.2|86227.2|86300.3|86254.2|86269.2|86224.7|1100
1631127600000|2021-09-08 19:00:00|86276.7|86226.7|86297.7|86247.7|86297.8|86247.8|86270.3|86220.3|987
1631127900000|2021-09-08 19:05:00|86297.5|86247.5|86283.2|86233.2|86297.7|86247.7|86282.4|86232.4|661
1631128200000|2021-09-08 19:10:00|86283.4|86233.4|86281.6|86231.6|86286.1|86236.1|86278.4|86228.4|667
1631128500000|2021-09-08 19:15:00|86281.9|86231.9|86285.6|86235.6|86296.6|86258|86279.6|86230.5|641
1631128800000|2021-09-08 19:20:00|86285.4|86235.4|86283.8|86233.8|86289.9|86239.9|86279.4|86229.4|752
1631129100000|2021-09-08 19:25:00|86284.1|86234.1|86288.3|86238.3|86298.6|86263.7|86283.3|86233.3|743
1631129400000|2021-09-08 19:30:00|86288.5|86238.5|86280.3|86255.3|86294.8|86257.9|86275.5|86238|555
1631129700000|2021-09-08 19:35:00|86280.6|86255.6|86303.6|86253.6|86306.4|86269.7|86280.6|86242.7|649
1631130000000|2021-09-08 19:40:00|86303.4|86253.4|86316.8|86266.8|86318.2|86279|86293|86253.4|805
1631130300000|2021-09-08 19:45:00|86316.7|86266.7|86326.9|86276.9|86326.9|86285.2|86301.2|86262.3|774
1631130600000|2021-09-08 19:50:00|86326.1|86276.1|86313.2|86263.2|86331.8|86287.8|86293.4|86252.8|945
1631130900000|2021-09-08 19:55:00|86313|86263|86325.6|86275.6|86330.2|86289.8|86301.2|86256.1|986
1631131200000|2021-09-08 20:00:00|86325.9|86275.9|86345.3|86295.3|86347|86307.3|86317.2|86267.2|807
1631131500000|2021-09-08 20:05:00|86346|86296|86339.6|86289.6|86347.4|86297.4|86335.9|86285.9|495
1631131800000|2021-09-08 20:10:00|86339.7|86289.7|86329.7|86279.7|86341.1|86291.1|86327.1|86277.1|421
1631132100000|2021-09-08 20:15:00|86329.6|86279.6|86325.3|86275.3|86331.6|86281.6|86320.6|86270.6|390
1631132400000|2021-09-08 20:20:00|86324.8|86274.8|86322.4|86272.4|86325.7|86275.7|86312.8|86262.8|533
1631132700000|2021-09-08 20:25:00|86322.3|86272.3|86315.7|86265.7|86325.3|86284.1|86307.5|86257.5|703
1631133000000|2021-09-08 20:30:00|86315.9|86265.9|86308.6|86258.6|86316.9|86266.9|86301.6|86251.6|1063
1631133300000|2021-09-08 20:35:00|86308.3|86258.3|86318.2|86268.2|86321.4|86271.4|86303.7|86253.7|1110
1631133600000|2021-09-08 20:40:00|86318.3|86268.3|86312.8|86262.8|86319.5|86269.5|86305.1|86255.1|1012
1631133900000|2021-09-08 20:45:00|86312.7|86262.7|86316.2|86266.2|86329.5|86270.5|86310.3|86258.4|1726
1631134200000|2021-09-08 20:50:00|86317.6|86267.6|86316.9|86266.9|86333.9|86275|86311.8|86257.1|1291
1631134500000|2021-09-08 20:55:00|86330.3|86256.1|86357.3|86253.2|86362.2|86279.3|86317.2|86239.1|859
1631134800000|2021-09-08 21:00:00|86339.2|86230.2|86344.1|86235.1|86364.3|86255.3|86338.2|86229.2|60
1631135100000|2021-09-08 21:05:00|86360.7|86251.7|86326.2|86217.2|86377.9|86268.9|86314.3|86210.1|224
1631135400000|2021-09-08 21:10:00|86324.3|86215.3|86348.4|86239.4|86374.3|86265.3|86306.1|86197.1|213
1631135700000|2021-09-08 21:15:00|86338.1|86229.1|86331.7|86222.7|86371.1|86262.1|86310.7|86201.7|160
1631136000000|2021-09-08 21:20:00|86321.6|86212.6|86334.2|86225.2|86353.4|86244.4|86309.6|86200.6|194
1631136300000|2021-09-08 21:25:00|86335.7|86226.7|86333.1|86224.1|86351.6|86242.6|86314.9|86205.9|193
1631136600000|2021-09-08 21:30:00|86334.2|86225.2|86336.1|86227.1|86359.7|86250.7|86311.9|86210.4|280
1631136900000|2021-09-08 21:35:00|86330.1|86221.1|86319.7|86210.7|86360.8|86251.8|86316.1|86207.1|182
1631137200000|2021-09-08 21:40:00|86319.1|86210.1|86329.7|86220.7|86346.9|86237.9|86318.8|86209.8|199
1631137500000|2021-09-08 21:45:00|86329.2|86220.2|86324.1|86215.1|86352|86243|86316.5|86207.9|183
1631137800000|2021-09-08 21:50:00|86342.8|86233.8|86323.5|86214.5|86349.8|86240.8|86316.6|86207.6|237
1631138100000|2021-09-08 21:55:00|86323.9|86214.9|86339.8|86230.8|86354.5|86245.5|86318.7|86209.7|240
1631138400000|2021-09-08 22:00:00|86340.2|86231.2|86312.1|86215.2|86340.2|86231.2|86297.9|86199.7|630
1631138700000|2021-09-08 22:05:00|86312|86215.3|86310.7|86214|86329.5|86224.2|86297.4|86199.5|312
1631139000000|2021-09-08 22:10:00|86309.7|86213.5|86311|86208.5|86333.7|86226.5|86296.5|86200.1|259
1631139300000|2021-09-08 22:15:00|86305.9|86219.4|86323.3|86214.3|86347.9|86238.9|86295.1|86201.9|188
1631139600000|2021-09-08 22:20:00|86317.5|86217.1|86304.7|86220.1|86357.6|86248.6|86299.1|86198|359
1631139900000|2021-09-08 22:25:00|86316.8|86207.8|86319.8|86210.8|86332.7|86233.8|86283.8|86202.7|256
1631140200000|2021-09-08 22:30:00|86318|86211.2|86313.9|86214.2|86332|86235.9|86285.5|86202.7|291
1631140500000|2021-09-08 22:35:00|86316.5|86222.2|86314.2|86225|86332.9|86245.9|86306.2|86207|396
1631140800000|2021-09-08 22:40:00|86311.8|86228.9|86309|86223.3|86331.8|86257.2|86304.5|86206.1|349
1631141100000|2021-09-08 22:45:00|86308.5|86228|86312.6|86219.7|86330.3|86235.5|86300.7|86208|356
1631141400000|2021-09-08 22:50:00|86311.6|86223.9|86311.1|86226.3|86329.5|86241.4|86303.5|86211.1|319
1631141700000|2021-09-08 22:55:00|86312.4|86219.6|86314.9|86241.6|86336.8|86257.3|86294.4|86217.7|390
1631142000000|2021-09-08 23:00:00|86314.6|86241.2|86310.5|86260.5|86316.9|86264.1|86300.9|86241.2|669
1631142300000|2021-09-08 23:05:00|86311.2|86261.2|86312.1|86262.1|86317.1|86267.1|86305.7|86240.9|376
1631142600000|2021-09-08 23:10:00|86311.6|86261.6|86312.6|86262.6|86318.5|86268.3|86304.2|86247.1|594
1631142900000|2021-09-08 23:15:00|86313.2|86263.2|86318.4|86268.4|86326.2|86276.2|86305.2|86255.2|528
1631143200000|2021-09-08 23:20:00|86319.5|86269.5|86311|86261|86323.6|86273.6|86306.9|86256.9|468
1631143500000|2021-09-08 23:25:00|86311.3|86261.3|86311.4|86261.4|86317.2|86267.2|86306.1|86256.1|504
1631143800000|2021-09-08 23:30:00|86311.2|86261.2|86312.4|86262.4|86318.8|86268.8|86308|86258|509
1631144100000|2021-09-08 23:35:00|86312.1|86262.1|86312.3|86262.3|86319.9|86269.9|86308.8|86258.8|471
1631144400000|2021-09-08 23:40:00|86311|86261|86308.4|86258.4|86316|86266|86305.1|86255.1|468
1631144700000|2021-09-08 23:45:00|86308.7|86258.7|86311.5|86261.5|86312.8|86262.8|86304.9|86254.9|576
1631145000000|2021-09-08 23:50:00|86311.1|86261.1|86309.2|86259.2|86318.9|86268.9|86308.7|86258.7|496
1631145300000|2021-09-08 23:55:00|86311|86261|86306.2|86256.2|86317.2|86267.2|86303.5|86253.5|471
1631145600000|2021-09-09 00:00:00|86305.4|86255.4|86331.6|86281.6|86336.8|86286.8|86304.1|86254.1|603
1631145900000|2021-09-09 00:05:00|86331.5|86281.5|86325.6|86275.6|86334.7|86284.7|86321.5|86271.5|677
1631146200000|2021-09-09 00:10:00|86325.5|86275.5|86344.8|86294.8|86348.3|86298.3|86322.4|86272.4|672
1631146500000|2021-09-09 00:15:00|86346.1|86296.1|86329.6|86279.6|86349.3|86299.3|86324.2|86274.2|584
1631146800000|2021-09-09 00:20:00|86329.5|86279.5|86333.5|86283.5|86339.8|86289.8|86323.5|86273.5|636
1631147100000|2021-09-09 00:25:00|86333.1|86283.1|86330.5|86280.5|86333.1|86283.1|86320.6|86270.6|659
1631147400000|2021-09-09 00:30:00|86331.9|86281.9|86332.2|86282.2|86338.1|86285.5|86322.1|86263.2|607
1631147700000|2021-09-09 00:35:00|86331.9|86281.9|86348.4|86298.4|86352.6|86301.5|86331.9|86278.2|601
1631148000000|2021-09-09 00:40:00|86348.7|86298.7|86360.6|86310.6|86369.3|86313|86346.3|86296.3|745
1631148300000|2021-09-09 00:45:00|86357.6|86307.6|86364.7|86314.7|86367.1|86317.1|86354.1|86304.1|614
1631148600000|2021-09-09 00:50:00|86365.5|86315.5|86371.1|86321.1|86378.5|86328.5|86360|86310|850
1631148900000|2021-09-09 00:55:00|86371.7|86321.7|86353.2|86303.2|86372.5|86322.5|86346.8|86296.8|844
1631149200000|2021-09-09 01:00:00|86353.1|86303.1|86367.1|86317.1|86392.9|86342.9|86352.6|86302.6|911
1631149500000|2021-09-09 01:05:00|86366.2|86316.2|86363|86313|86368.6|86318.6|86357.3|86307.3|796
1631149800000|2021-09-09 01:10:00|86364.1|86314.1|86374|86324|86376.1|86326.1|86353.9|86303.9|793
1631150100000|2021-09-09 01:15:00|86374.2|86324.2|86356.5|86306.5|86375.9|86325.9|86352.9|86302.9|639
1631150400000|2021-09-09 01:20:00|86356.2|86306.2|86356.4|86306.4|86359.8|86309.8|86346.6|86296.6|587
1631150700000|2021-09-09 01:25:00|86356.2|86306.2|86361.3|86311.3|86362.5|86312.5|86350.1|86300.1|535
1631151000000|2021-09-09 01:30:00|86361.6|86311.6|86359.7|86309.7|86363.9|86313.9|86354.8|86304.8|710
1631151300000|2021-09-09 01:35:00|86357.4|86307.4|86352.7|86302.7|86360|86310|86343.4|86293.4|662
1631151600000|2021-09-09 01:40:00|86352.6|86302.6|86344.6|86294.6|86360.6|86310.6|86343.9|86293.9|663
1631151900000|2021-09-09 01:45:00|86344.1|86294.1|86336.9|86286.9|86344.1|86294.1|86331.6|86281.6|738
1631152200000|2021-09-09 01:50:00|86337.2|86287.2|86329.5|86279.5|86343.2|86293.2|86327.5|86277.5|757
1631152500000|2021-09-09 01:55:00|86329.4|86279.4|86316.6|86266.6|86332.1|86282.1|86312.7|86262.7|529
1631152800000|2021-09-09 02:00:00|86316|86266|86301|86251|86318|86268|86297.5|86247.5|706
1631153100000|2021-09-09 02:05:00|86301.1|86251.1|86292.1|86242.1|86304.2|86254.2|86290.7|86240.7|636
1631153400000|2021-09-09 02:10:00|86292.3|86242.3|86293|86243|86298.5|86248.5|86287.1|86237.1|678
1631153700000|2021-09-09 02:15:00|86292.9|86242.9|86288.2|86238.2|86298.3|86248.3|86284.5|86234.5|553
1631154000000|2021-09-09 02:20:00|86287.4|86237.4|86263.1|86213.1|86291.7|86241.7|86242.7|86192.7|843
1631154300000|2021-09-09 02:25:00|86262.8|86212.8|86263.2|86213.2|86267.4|86217.4|86256.1|86206.1|467
1631154600000|2021-09-09 02:30:00|86263.3|86213.3|86260.2|86210.2|86269.9|86219.9|86255|86205|634
1631154900000|2021-09-09 02:35:00|86259.3|86209.3|86261.6|86211.6|86264.6|86214.6|86237.7|86187.7|884
1631155200000|2021-09-09 02:40:00|86262|86212|86281.5|86231.5|86287.3|86237.3|86259.7|86209.7|927
1631155500000|2021-09-09 02:45:00|86281.9|86231.9|86274.1|86224.1|86284.8|86234.8|86270.4|86220.4|855
1631155800000|2021-09-09 02:50:00|86275.3|86225.3|86271.7|86221.7|86287.6|86229.9|86265|86209.1|758
1631156100000|2021-09-09 02:55:00|86271.3|86221.3|86303.2|86253.2|86306.7|86256.7|86266.6|86216.6|936
1631156400000|2021-09-09 03:00:00|86303|86253|86294.7|86244.7|86316|86266|86290.2|86240.2|855
1631156700000|2021-09-09 03:05:00|86295.6|86245.6|86299|86249|86303.9|86253.9|86288|86238|658
1631157000000|2021-09-09 03:10:00|86298.4|86248.4|86325|86275|86331.4|86281.4|86294.4|86244.4|1053
1631157300000|2021-09-09 03:15:00|86324.9|86274.9|86314.7|86264.7|86327.8|86277.8|86311.5|86261.5|558
1631157600000|2021-09-09 03:20:00|86314.1|86264.1|86313.3|86263.3|86321.9|86271.9|86309.4|86259.4|816
1631157900000|2021-09-09 03:25:00|86311.6|86261.6|86317.3|86267.3|86323.8|86273.8|86308.6|86258.6|633
1631158200000|2021-09-09 03:30:00|86316.9|86266.9|86305.4|86255.4|86328.2|86278.2|86289.8|86239.8|662
1631158500000|2021-09-09 03:35:00|86305|86255|86306|86256|86309.3|86259.3|86296.7|86246.7|470
1631158800000|2021-09-09 03:40:00|86305.4|86255.4|86318.5|86268.5|86318.8|86268.8|86304.8|86254.8|564
1631159100000|2021-09-09 03:45:00|86317|86267|86313.8|86263.8|86320.7|86270.7|86310.8|86260.8|544
1631159400000|2021-09-09 03:50:00|86313.9|86263.9|86321.5|86271.5|86323.9|86273.9|86308.4|86258.4|470
1631159700000|2021-09-09 03:55:00|86320.7|86270.7|86326.3|86276.3|86328.1|86278.1|86318.3|86268.3|444
1631160000000|2021-09-09 04:00:00|86326.1|86276.1|86319.5|86269.5|86329.4|86279.4|86309.5|86259.5|524
1631160300000|2021-09-09 04:05:00|86319.6|86269.6|86329.2|86279.2|86330.5|86280.5|86318.3|86268.3|429
1631160600000|2021-09-09 04:10:00|86329.8|86279.8|86344.2|86294.2|86349.1|86299.1|86326.8|86276.8|756
1631160900000|2021-09-09 04:15:00|86344.7|86294.7|86353.1|86303.1|86354.5|86304.5|86341.7|86291.7|490
1631161200000|2021-09-09 04:20:00|86353.3|86303.3|86360.4|86310.4|86363.2|86313.2|86352.4|86302.4|574
1631161500000|2021-09-09 04:25:00|86360.5|86310.5|86359.2|86309.2|86361.7|86311.7|86352.2|86302.2|573
1631161800000|2021-09-09 04:30:00|86359.3|86309.3|86368.3|86318.3|86370.4|86320.4|86356.1|86306.1|600
1631162100000|2021-09-09 04:35:00|86368.7|86318.7|86370.4|86320.4|86380.2|86330.2|86365.5|86315.5|685
1631162400000|2021-09-09 04:40:00|86370.5|86320.5|86389.9|86339.9|86394.9|86344.9|86368.6|86318.6|645
1631162700000|2021-09-09 04:45:00|86389.8|86339.8|86399.9|86349.9|86401.8|86351.8|86386.1|86336.1|753
1631163000000|2021-09-09 04:50:00|86399.8|86349.8|86392.5|86342.5|86403.1|86353.1|86390.1|86340.1|528
1631163300000|2021-09-09 04:55:00|86392.3|86342.3|86376.5|86326.5|86394.4|86344.4|86375.3|86325.3|701
1631163600000|2021-09-09 05:00:00|86375.4|86325.4|86401.4|86351.4|86403.1|86353.1|86375.4|86325.4|958
1631163900000|2021-09-09 05:05:00|86401.7|86351.7|86397.7|86347.7|86404.1|86354.1|86385.8|86335.8|967
1631164200000|2021-09-09 05:10:00|86401.2|86351.2|86385.8|86335.8|86401.5|86351.5|86383.6|86333.6|788
1631164500000|2021-09-09 05:15:00|86385.3|86335.3|86403|86353|86409.1|86359.1|86384.2|86334.2|791
1631164800000|2021-09-09 05:20:00|86402.6|86352.6|86401.5|86351.5|86409.6|86359.6|86399.7|86349.7|696
1631165100000|2021-09-09 05:25:00|86401.8|86351.8|86403|86353|86407.4|86357.4|86397.6|86347.6|620
1631165400000|2021-09-09 05:30:00|86403.1|86353.1|86405.8|86355.8|86409.7|86359.7|86399.6|86349.6|735
1631165700000|2021-09-09 05:35:00|86405.7|86355.7|86391.3|86341.3|86406.3|86356.3|86385.9|86335.9|926
1631166000000|2021-09-09 05:40:00|86391.2|86341.2|86407.1|86357.1|86409.8|86359.8|86386.7|86336.7|736
1631166300000|2021-09-09 05:45:00|86407|86357|86400.4|86350.4|86419.8|86369.8|86398.9|86348.9|860
1631166600000|2021-09-09 05:50:00|86400.1|86350.1|86410.7|86360.7|86410.8|86360.8|86374.6|86324.6|950
1631166900000|2021-09-09 05:55:00|86409.9|86359.9|86396.6|86308.5|86417.8|86367.8|86381.4|86298.1|1072
1631167200000|2021-09-09 06:00:00|86394.1|86310.9|86365|86315|86395.2|86337|86348.8|86287.5|1366
1631167500000|2021-09-09 06:05:00|86364.4|86314.4|86351.7|86301.7|86370.3|86320.3|86330.9|86280.9|1117
1631167800000|2021-09-09 06:10:00|86352.6|86302.6|86317.5|86267.5|86371.4|86328.8|86303.4|86263.8|1189
1631168100000|2021-09-09 06:15:00|86317.6|86267.6|86310.1|86260.1|86317.6|86267.6|86297.8|86247.8|1143
1631168400000|2021-09-09 06:20:00|86310.2|86260.2|86311.3|86261.3|86313.1|86263.1|86287.4|86237.4|1052
1631168700000|2021-09-09 06:25:00|86310.9|86260.9|86287.3|86262.3|86313.3|86263.7|86279.5|86239|1152
1631169000000|2021-09-09 06:30:00|86287.7|86262.7|86315|86265|86325.2|86282.4|86287.3|86251.7|1140
1631169300000|2021-09-09 06:35:00|86315.3|86265.3|86304.1|86279.1|86318.8|86283.1|86295|86259.2|1065
1631169600000|2021-09-09 06:40:00|86304.5|86279.5|86367.8|86342.8|86381.8|86345.9|86301.5|86268.8|1234
1631169900000|2021-09-09 06:45:00|86380.6|86330.6|86390|86340|86395.1|86359.5|86360.5|86319.4|1318
1631170200000|2021-09-09 06:50:00|86389.9|86339.9|86386.8|86361.8|86390.8|86362.7|86352.7|86315|1216
1631170500000|2021-09-09 06:55:00|86387.4|86362.4|86437.4|86412.4|86455.4|86430.4|86374|86342.9|1351
1631170800000|2021-09-09 07:00:00|86436.8|86411.8|86376.7|86351.7|86445.2|86420.2|86376.5|86347.8|1492
1631171100000|2021-09-09 07:05:00|86376.1|86351.1|86327.9|86302.9|86388.8|86363.8|86317|86292|1437
1631171400000|2021-09-09 07:10:00|86328.9|86303.9|86311.8|86286.8|86331.5|86305.8|86300.9|86267.3|1375
1631171700000|2021-09-09 07:15:00|86311.2|86286.2|86254.4|86229.4|86311.2|86286.2|86243.3|86210.7|1538
1631172000000|2021-09-09 07:20:00|86254.2|86229.2|86286.5|86236.5|86291.2|86253.6|86253.5|86226.2|1258
1631172300000|2021-09-09 07:25:00|86285|86235|86283.2|86258.2|86306.7|86274|86254.1|86211.5|1399
1631172600000|2021-09-09 07:30:00|86283.5|86258.5|86239.5|86214.5|86293.7|86259.8|86238|86213|1263
1631172900000|2021-09-09 07:35:00|86239.4|86214.4|86297.3|86272.3|86306.6|86281.6|86236.9|86211.9|1376
1631173200000|2021-09-09 07:40:00|86297.5|86272.5|86284.8|86259.8|86303.7|86278.7|86280.3|86246.7|1314
1631173500000|2021-09-09 07:45:00|86284|86259|86259.6|86234.6|86295.3|86261.6|86236.1|86203.8|1318
1631173800000|2021-09-09 07:50:00|86259.5|86234.5|86238.9|86213.9|86278.3|86251.5|86208.7|86183.7|1513
1631174100000|2021-09-09 07:55:00|86239.3|86214.3|86286.1|86261.1|86287.7|86262.7|86229.4|86204.4|1507
1631174400000|2021-09-09 08:00:00|86286.3|86261.3|86262|86237|86287.3|86262.3|86248.2|86220.5|1390
1631174700000|2021-09-09 08:05:00|86262.4|86237.4|86253.7|86228.7|86283.9|86258.9|86253.6|86228.6|1303
1631175000000|2021-09-09 08:10:00|86254.2|86229.2|86213.8|86188.8|86256.6|86231.6|86209.6|86184.6|1326
1631175300000|2021-09-09 08:15:00|86214|86189|86242.5|86217.5|86256.5|86219.2|86214|86181.9|1288
1631175600000|2021-09-09 08:20:00|86242|86217|86233.4|86208.4|86264.6|86233.3|86233.2|86208.2|1259
1631175900000|2021-09-09 08:25:00|86234.2|86209.2|86240.4|86215.4|86243.9|86217.8|86225.2|86186.6|1192
1631176200000|2021-09-09 08:30:00|86239.9|86214.9|86272.8|86247.8|86284.2|86249|86237.7|86212.7|1296
1631176500000|2021-09-09 08:35:00|86272.9|86247.9|86237.8|86187.8|86272.9|86247.9|86192.8|86163.9|1292
1631176800000|2021-09-09 08:40:00|86237.9|86187.9|86234.3|86184.3|86238.1|86208.3|86205.9|86167.9|1318
1631177100000|2021-09-09 08:45:00|86234.1|86184.1|86226.6|86201.6|86238.5|86213.5|86219.8|86182.5|1155
1631177400000|2021-09-09 08:50:00|86226.7|86201.7|86270.8|86220.8|86277|86227|86221|86190.2|1039
1631177700000|2021-09-09 08:55:00|86270.4|86220.4|86269.6|86219.6|86284.9|86253.5|86242.6|86213|1439
1631178000000|2021-09-09 09:00:00|86269.4|86219.4|86271.7|86246.7|86303.1|86268.1|86254.2|86219.4|1384
1631178300000|2021-09-09 09:05:00|86270.5|86245.5|86266.2|86241.2|86306.2|86272.3|86262.9|86233.4|1279
1631178600000|2021-09-09 09:10:00|86266.1|86241.1|86272.6|86247.6|86295.3|86269|86245.8|86208.7|1289
1631178900000|2021-09-09 09:15:00|86272.4|86247.4|86233.5|86208.5|86283.5|86258.5|86233|86198.8|1242
1631179200000|2021-09-09 09:20:00|86233.4|86208.4|86275.7|86250.7|86277.9|86252.9|86227.1|86202.1|1129
1631179500000|2021-09-09 09:25:00|86275.3|86250.3|86237.6|86212.6|86288.7|86252.7|86237.2|86201.2|1141
1631179800000|2021-09-09 09:30:00|86237.4|86212.4|86205.7|86180.7|86242.6|86217.6|86188|86145.4|1351
1631180100000|2021-09-09 09:35:00|86206|86181|86139.1|86114.1|86211|86181.9|86138.1|86113.1|1415
1631180400000|2021-09-09 09:40:00|86139.3|86114.3|86128.4|86103.4|86147.2|86117.2|86124.9|86083.7|1060
1631180700000|2021-09-09 09:45:00|86128.6|86103.6|86151.1|86126.1|86170.2|86133.4|86109.6|86075.7|1228
1631181000000|2021-09-09 09:50:00|86150.7|86125.7|86168.4|86143.4|86191|86163.5|86139.3|86114.3|1223
1631181300000|2021-09-09 09:55:00|86169.7|86144.7|86117.4|86092.4|86173.3|86148.3|86115.5|86088.7|1303
1631181600000|2021-09-09 10:00:00|86117.5|86092.5|86132.1|86107.1|86153.4|86119.4|86117.5|86092.5|1074
1631181900000|2021-09-09 10:05:00|86132.5|86107.5|86155|86130|86156.4|86131.4|86126.3|86093.7|1014
1631182200000|2021-09-09 10:10:00|86155.2|86130.2|86147|86122|86162.7|86137.7|86145.4|86120.4|888
1631182500000|2021-09-09 10:15:00|86147.2|86122.2|86151|86126|86160.5|86135.5|86145.5|86120.5|863
1631182800000|2021-09-09 10:20:00|86150.9|86125.9|86143.9|86118.9|86157.2|86132.2|86134.9|86100.4|1055
1631183100000|2021-09-09 10:25:00|86144|86119|86114.8|86089.8|86144.9|86119.9|86106.1|86081.1|924
1631183400000|2021-09-09 10:30:00|86115.7|86090.7|86114.4|86089.4|86143.4|86118.4|86110.2|86076.3|1090
1631183700000|2021-09-09 10:35:00|86117.7|86092.7|86096.9|86071.9|86120.9|86092.7|86088.6|86051.3|1098
1631184000000|2021-09-09 10:40:00|86096.8|86071.8|86118.4|86093.4|86121.2|86096.2|86091.4|86057.4|830
1631184300000|2021-09-09 10:45:00|86117.9|86092.9|86114.9|86089.9|86126.1|86101.1|86114.4|86089.4|857
1631184600000|2021-09-09 10:50:00|86115.2|86090.2|86126.2|86101.2|86128|86103|86112.7|86087.7|924
1631184900000|2021-09-09 10:55:00|86125.9|86100.9|86088.3|86063.3|86125.9|86100.9|86084.4|86057.6|1144
1631185200000|2021-09-09 11:00:00|86087.9|86062.9|86105.7|86080.7|86116.2|86090.9|86087.3|86054.1|1233
1631185500000|2021-09-09 11:05:00|86105.8|86080.8|86085.4|86060.4|86111.8|86086.8|86084.6|86059.6|941
1631185800000|2021-09-09 11:10:00|86085.3|86060.3|86084.7|86059.7|86100|86071.6|86078.8|86050|859
1631186100000|2021-09-09 11:15:00|86084.3|86059.3|86128.6|86103.6|86128.7|86103.7|86082.5|86057.5|865
1631186400000|2021-09-09 11:20:00|86127.4|86102.4|86127.3|86102.3|86130.6|86105.6|86122.9|86097.9|936
1631186700000|2021-09-09 11:25:00|86127|86102|86136|86111|86154.8|86129.8|86126.9|86101.9|1078
1631187000000|2021-09-09 11:30:00|86136.3|86111.3|86135.6|86110.6|86155.7|86130.7|86134.1|86109.1|957
1631187300000|2021-09-09 11:35:00|86135.9|86110.9|86120.3|86095.3|86150|86125|86119.6|86082.5|968
1631187600000|2021-09-09 11:40:00|86120.4|86095.4|86155|86102.5|86166.6|86116|86117.6|86084.4|1144
1631187900000|2021-09-09 11:45:00|86154.2|86104.2|86135.4|86085.4|86197|86147|86103.1|86053.1|2051
1631188200000|2021-09-09 11:50:00|86135.2|86085.2|86079.1|86029.1|86135.2|86085.2|86039.4|85989.4|1716
1631188500000|2021-09-09 11:55:00|86078.6|86028.6|86051.6|86001.6|86086|86037.6|86041.9|85991.9|1558
1631188800000|2021-09-09 12:00:00|86050.2|86000.2|86060.2|86010.2|86080.6|86030.6|86045.3|85995.3|1586
1631189100000|2021-09-09 12:05:00|86060|86010|86082.8|86032.8|86099.2|86049.2|86042.4|85992.4|1588
1631189400000|2021-09-09 12:10:00|86082.3|86032.3|86082.4|86032.4|86095.5|86045.5|86060.3|86010.3|1404
1631189700000|2021-09-09 12:15:00|86081|86031|86093|86043|86110.6|86060.6|86062.6|86021.3|1419
1631190000000|2021-09-09 12:20:00|86092.4|86042.4|86112.1|86062.1|86118.6|86077.5|86073.4|86033.5|1576
1631190300000|2021-09-09 12:25:00|86112.4|86062.4|86150.9|86100.9|86169.9|86119.9|86105.7|86059.2|1345
1631190600000|2021-09-09 12:30:00|86151.7|86101.7|86143.3|86118.3|86200.5|86157.9|86126.7|86091.3|1770
1631190900000|2021-09-09 12:35:00|86143.2|86118.2|86216.7|86191.7|86254.5|86216|86123|86086.9|1658
1631191200000|2021-09-09 12:40:00|86216.8|86191.8|86275.7|86225.7|86278.3|86235.1|86172.4|86131.1|1867
1631191500000|2021-09-09 12:45:00|86275.2|86225.2|86218.7|86168.7|86313.1|86270|86205.9|86159.2|1867
1631191800000|2021-09-09 12:50:00|86219|86169|86216.4|86166.4|86241.6|86203.7|86178.7|86137.6|1661
1631192100000|2021-09-09 12:55:00|86216.8|86166.8|86188.4|86163.4|86238.8|86192.9|86177.2|86127.2|1509
1631192400000|2021-09-09 13:00:00|86188.6|86163.6|86263.1|86238.1|86277.3|86252.3|86166.6|86129.7|1698
1631192700000|2021-09-09 13:05:00|86260.7|86235.7|86106.4|86081.4|86264.2|86239.2|86101.4|86063.3|1711
1631193000000|2021-09-09 13:10:00|86106.8|86081.8|86135.3|86110.3|86169.8|86132.4|86097.1|86060.3|1693
1631193300000|2021-09-09 13:15:00|86135.5|86110.5|86172|86147|86213|86176.4|86131.7|86097.9|1431
1631193600000|2021-09-09 13:20:00|86171.8|86146.8|86126.6|86101.6|86182.3|86147.3|86124.3|86092|1420
1631193900000|2021-09-09 13:25:00|86126.4|86101.4|86113|86088|86141.2|86113.8|86091.5|86058|1495
1631194200000|2021-09-09 13:30:00|86113.2|86088.2|86204.1|86179.1|86213.1|86186.7|86113.1|86088.1|1759
1631194500000|2021-09-09 13:35:00|86204.4|86179.4|86149.2|86124.2|86218.5|86189.7|86102.1|86077.1|1755
1631194800000|2021-09-09 13:40:00|86148.7|86123.7|86159.5|86134.5|86179.6|86154.6|86108|86079.7|1783
1631195100000|2021-09-09 13:45:00|86159.3|86134.3|86253.2|86203.2|86253.6|86210.8|86147.8|86114.9|1711
1631195400000|2021-09-09 13:50:00|86253.7|86203.7|86249.6|86224.6|86263.5|86226.6|86189.5|86164.5|1672
1631195700000|2021-09-09 13:55:00|86249.5|86224.5|86233.6|86208.6|86288.4|86245.7|86218.1|86193.1|1832
1631196000000|2021-09-09 14:00:00|86234.2|86209.2|86229.7|86204.7|86244.1|86219.1|86191.7|86166.7|1775
1631196300000|2021-09-09 14:05:00|86230.1|86205.1|86207.8|86182.8|86256.8|86231.8|86189|86159.6|1550
1631196600000|2021-09-09 14:10:00|86207.9|86182.9|86229.8|86204.8|86237.1|86212.1|86173.3|86136.8|1550
1631196900000|2021-09-09 14:15:00|86229.7|86204.7|86233.6|86208.6|86263.2|86232.1|86223.4|86190.4|1532
1631197200000|2021-09-09 14:20:00|86233.2|86208.2|86235.9|86210.9|86264.8|86232.4|86227.8|86193.6|1314
1631197500000|2021-09-09 14:25:00|86235.7|86210.7|86248.7|86223.7|86258.2|86224.1|86199.9|86164.7|1259
1631197800000|2021-09-09 14:30:00|86248.8|86223.8|86262.3|86237.3|86282.1|86244.9|86230.1|86192.2|1620
1631198100000|2021-09-09 14:35:00|86261.2|86236.2|86234.7|86209.7|86278.4|86241.7|86220.7|86195.7|1696
1631198400000|2021-09-09 14:40:00|86234.1|86209.1|86267.2|86242.2|86269.6|86244.6|86229.4|86204.4|1456
1631198700000|2021-09-09 14:45:00|86266.8|86241.8|86186|86161|86267|86242|86178.5|86140.1|1474
1631199000000|2021-09-09 14:50:00|86186.1|86161.1|86159|86134|86202.4|86177.4|86144.1|86119.1|1525
1631199300000|2021-09-09 14:55:00|86157.4|86132.4|86148|86123|86176|86143.3|86122|86087.2|1636
1631199600000|2021-09-09 15:00:00|86147.4|86122.4|86154.4|86129.4|86186.8|86153.7|86144.2|86119.2|1544
1631199900000|2021-09-09 15:05:00|86154.5|86129.5|86135|86110|86165.4|86137.3|86133.8|86094.8|1340
1631200200000|2021-09-09 15:10:00|86135.2|86110.2|86131|86106|86153.8|86123.4|86126.3|86093.2|1218
1631200500000|2021-09-09 15:15:00|86130.4|86105.4|86134.7|86109.7|86183.2|86146.7|86127.4|86094.7|1451
1631200800000|2021-09-09 15:20:00|86135.1|86110.1|86091.4|86066.4|86145.6|86112.4|86090.3|86065.3|1384
1631201100000|2021-09-09 15:25:00|86090.9|86065.9|86064.7|86039.7|86103.9|86073.3|86059.2|86034.2|1520
1631201400000|2021-09-09 15:30:00|86065.3|86040.3|86056.1|86031.1|86083.3|86044.6|86053.4|86019.7|1522
1631201700000|2021-09-09 15:35:00|86056.4|86031.4|86031.7|86006.7|86066.2|86038.4|86020.4|85990.7|1269
1631202000000|2021-09-09 15:40:00|86031.5|86006.5|86048.5|86023.5|86053.6|86025.3|86023.7|85998.7|1348
1631202300000|2021-09-09 15:45:00|86048.4|86023.4|86050.4|86025.4|86071.5|86034.3|86043.5|86018.5|1135
1631202600000|2021-09-09 15:50:00|86050.3|86025.3|86048.8|86023.8|86060.4|86035.4|86043.9|86018.9|1180
1631202900000|2021-09-09 15:55:00|86048.7|86023.7|86003.3|85978.3|86055.3|86030.3|85994.3|85962.7|1288
1631203200000|2021-09-09 16:00:00|86003|85978|86033.7|85983.7|86033.9|85991.9|86002.9|85963.3|1282
1631203500000|2021-09-09 16:05:00|86032.8|85982.8|86038.3|85988.3|86044.5|85994.5|86029.5|85979.5|1075
1631203800000|2021-09-09 16:10:00|86038.9|85988.9|86045.3|85995.3|86058.1|86015.5|86026.9|85976.9|1099
1631204100000|2021-09-09 16:15:00|86045.2|85995.2|86016.9|85991.9|86053.5|86003.5|86016.1|85979.3|1179
1631204400000|2021-09-09 16:20:00|86016.7|85991.7|85986.6|85961.6|86031.3|85991.7|85975.2|85940.8|1116
1631204700000|2021-09-09 16:25:00|85986.7|85961.7|85976.7|85926.7|85999.1|85962|85971.9|85926.1|1083
1631205000000|2021-09-09 16:30:00|85977.2|85927.2|85977.5|85927.5|85986.6|85939|85963.2|85922.4|1134
1631205300000|2021-09-09 16:35:00|85977.6|85927.6|85978.3|85928.3|85980.2|85930.2|85965.9|85915.9|1082
1631205600000|2021-09-09 16:40:00|85978.1|85928.1|85969.8|85919.8|85983.1|85946.3|85964.2|85914.2|1082
1631205900000|2021-09-09 16:45:00|85969.9|85919.9|85972.5|85922.5|85986.7|85951.5|85968.4|85918.4|977
1631206200000|2021-09-09 16:50:00|85973.2|85923.2|85948.2|85898.2|85980.4|85930.4|85935.8|85895.9|1087
1631206500000|2021-09-09 16:55:00|85948.9|85898.9|85976.7|85926.7|85987|85949.4|85936.9|85896|1177
1631206800000|2021-09-09 17:00:00|85973.3|85923.3|85954.8|85904.8|85976.9|85926.9|85932.3|85882.3|1355
1631207100000|2021-09-09 17:05:00|85955.2|85905.2|85926.7|85876.7|85956|85912.3|85921.8|85871.8|1349
1631207400000|2021-09-09 17:10:00|85926.6|85876.6|85896.7|85846.7|85930|85880|85881.6|85831.6|1409
1631207700000|2021-09-09 17:15:00|85896.5|85846.5|85904.1|85854.1|85913.5|85863.5|85887.2|85837.2|1399
1631208000000|2021-09-09 17:20:00|85903.9|85853.9|85919.9|85869.9|85939.1|85889.1|85902.1|85852.1|1624
1631208300000|2021-09-09 17:25:00|85920.4|85870.4|85923|85873|85933.8|85883.8|85907.7|85857.7|1482
1631208600000|2021-09-09 17:30:00|85923.3|85873.3|85982.3|85932.3|85992.4|85942.4|85922.5|85872.5|1387
1631208900000|2021-09-09 17:35:00|85982.2|85932.2|85963|85913|85992.4|85942.4|85952.1|85902.1|1600
1631209200000|2021-09-09 17:40:00|85962.9|85912.9|85972.8|85922.8|85973.9|85923.9|85953.5|85903.5|1278
1631209500000|2021-09-09 17:45:00|85973|85923|85989.8|85939.8|85990.5|85940.5|85971.8|85921.8|1583
1631209800000|2021-09-09 17:50:00|85990|85940|86009.1|85959.1|86012.5|85962.5|85987.1|85937.1|1285
1631210100000|2021-09-09 17:55:00|86008.6|85958.6|86001.9|85951.9|86013.9|85963.9|85997.8|85947.8|1451
1631210400000|2021-09-09 18:00:00|86001.2|85951.2|86036.2|85986.2|86038.4|85988.4|85999|85949|1449
1631210700000|2021-09-09 18:05:00|86037|85987|86016.5|85966.5|86042|85992|86014.9|85964.9|1193
1631211000000|2021-09-09 18:10:00|86016.6|85966.6|86022.7|85972.7|86026.1|85976.1|86011|85961|847
1631211300000|2021-09-09 18:15:00|86022.8|85972.8|86035.6|85985.6|86038|85988|86019.8|85969.8|852
1631211600000|2021-09-09 18:20:00|86035.8|85985.8|86032.3|85982.3|86037.2|85990.6|86015.6|85968.2|976
1631211900000|2021-09-09 18:25:00|86033.4|85983.4|86033.1|85983.1|86041.3|85991.3|86027.9|85977.9|1032
1631212200000|2021-09-09 18:30:00|86033|85983|86031.5|85981.5|86047.8|85997.8|86030.3|85980.3|838
1631212500000|2021-09-09 18:35:00|86031.4|85981.4|86068.7|86018.7|86074.5|86024.5|86024.1|85974.1|792
1631212800000|2021-09-09 18:40:00|86068.5|86018.5|86087.9|86037.9|86090.4|86040.4|86067.4|86017.4|808
1631213100000|2021-09-09 18:45:00|86087.6|86037.6|86093.8|86043.8|86095.3|86045.3|86081.4|86031.4|1108
1631213400000|2021-09-09 18:50:00|86094.2|86044.2|86093|86043|86095.3|86054.1|86079.1|86033.6|973
1631213700000|2021-09-09 18:55:00|86093.7|86043.7|86069|86019|86094.8|86051.4|86061.6|86011.6|921
1631214000000|2021-09-09 19:00:00|86069.9|86019.9|86088.4|86038.4|86091.1|86041.1|86069.6|86019.6|896
1631214300000|2021-09-09 19:05:00|86088.5|86038.5|86083.4|86033.4|86092.4|86042.4|86076.7|86026.7|967
1631214600000|2021-09-09 19:10:00|86084.8|86034.8|86092.4|86042.4|86093.9|86043.9|86078|86028|924
1631214900000|2021-09-09 19:15:00|86091.4|86041.4|86090.7|86040.7|86101.3|86051.3|86087.3|86037.3|875
1631215200000|2021-09-09 19:20:00|86090.6|86040.6|86116.8|86066.8|86119.2|86069.2|86086|86036|914
1631215500000|2021-09-09 19:25:00|86116.7|86066.7|86111.1|86061.1|86116.7|86071.8|86063.8|86013.8|1045
1631215800000|2021-09-09 19:30:00|86111.5|86061.5|86048.9|85998.9|86115.8|86065.8|86047.2|85997.2|1293
1631216100000|2021-09-09 19:35:00|86049|85999|86043|85993|86055.5|86005.5|86036.4|85986.4|1142
1631216400000|2021-09-09 19:40:00|86043.2|85993.2|86039.8|85989.8|86060.2|86010.2|86039.5|85989.5|962
1631216700000|2021-09-09 19:45:00|86040.3|85990.3|86055.5|86005.5|86068|86018|86039.8|85989.8|888
1631217000000|2021-09-09 19:50:00|86055.4|86005.4|86057.8|86007.8|86071.1|86021.1|86049.1|85999.1|1218
1631217300000|2021-09-09 19:55:00|86057.7|86007.7|86077.8|86027.8|86079|86029|86048.5|85998.5|1132
1631217600000|2021-09-09 20:00:00|86076.6|86026.6|86101.1|86051.1|86110.5|86060.5|86073.3|86023.3|839
1631217900000|2021-09-09 20:05:00|86101.2|86051.2|86099|86049|86106.6|86056.6|86091.2|86041.2|558
1631218200000|2021-09-09 20:10:00|86099.5|86049.5|86101.2|86051.2|86109.3|86059.3|86097.7|86047.7|529
1631218500000|2021-09-09 20:15:00|86101|86051|86112.1|86062.1|86113.8|86063.8|86099.2|86049.2|969
1631218800000|2021-09-09 20:20:00|86111.7|86061.7|86131.8|86081.8|86134.4|86084.4|86108.3|86058.3|1267
1631219100000|2021-09-09 20:25:00|86132.5|86082.5|86147.8|86097.8|86157.6|86107.6|86128.5|86078.5|1289
1631219400000|2021-09-09 20:30:00|86147.7|86097.7|86137.5|86087.5|86155.8|86105.8|86135.9|86085.9|964
1631219700000|2021-09-09 20:35:00|86137.4|86087.4|86141.7|86091.7|86147.9|86097.9|86135.4|86085.4|940
1631220000000|2021-09-09 20:40:00|86141.8|86091.8|86136.3|86086.3|86151.5|86101.5|86135.8|86085.8|528
1631220300000|2021-09-09 20:45:00|86136.1|86086.1|86136|86086|86146|86096|86134.2|86084.2|721
1631220600000|2021-09-09 20:50:00|86136.1|86086.1|86141.4|86091.4|86145.2|86095.2|86130.6|86080.6|1377
1631220900000|2021-09-09 20:55:00|86141.3|86091.3|86129.9|86079.9|86156|86092.3|86129.1|86064.9|561
1631221200000|2021-09-09 21:00:00|86139.7|86052.7|86149.8|86040.8|86172.5|86063.5|86131|86026.8|69
1631221500000|2021-09-09 21:05:00|86145.4|86036.4|86146.4|86037.4|86163.3|86069|86113.3|86023.4|105
1631221800000|2021-09-09 21:10:00|86138.3|86029.3|86145.8|86036.8|86161.7|86055.7|86128.6|86023.3|135
1631222100000|2021-09-09 21:15:00|86146.9|86037.9|86149.1|86040.1|86172.8|86063.8|86130.6|86021.9|130
1631222400000|2021-09-09 21:20:00|86133.2|86024.2|86151.2|86042.2|86172.8|86067.5|86117.5|86017.4|157
1631222700000|2021-09-09 21:25:00|86145|86045.6|86077.6|85968.6|86153.4|86065.7|86061.1|85952.1|246
1631223000000|2021-09-09 21:30:00|86069.4|85960.4|86150.9|86041.9|86170.6|86061.6|86060.3|85951.3|366
1631223300000|2021-09-09 21:35:00|86146|86037|86132.8|86035.4|86149.4|86058.1|86103.2|86014.2|281
1631223600000|2021-09-09 21:40:00|86132.9|86037.2|86133.2|86044.7|86155.2|86060.7|86104.2|86023.4|265
1631223900000|2021-09-09 21:45:00|86135.7|86042.4|86151.2|86042.2|86164.3|86069|86113.3|86033|188
1631224200000|2021-09-09 21:50:00|86153.5|86044.5|86149.1|86041.7|86160.1|86063.1|86112.2|86029.6|231
1631224500000|2021-09-09 21:55:00|86147.5|86040.2|86089.2|85980.2|86159|86055.1|86069.2|85960.2|291
1631224800000|2021-09-09 22:00:00|86086.6|85977.6|86130.2|86021.2|86143|86034|86078.1|85969.1|910
1631225100000|2021-09-09 22:05:00|86125.1|86016.1|86116.4|86007.4|86140.3|86031.3|86114.6|86005.6|475
1631225400000|2021-09-09 22:10:00|86114.6|86005.6|86116|86007|86143.9|86034.9|86113.6|86004.6|327
1631225700000|2021-09-09 22:15:00|86116.2|86007.2|86116.1|86007.1|86140.1|86031.1|86113.5|86004.5|348
1631226000000|2021-09-09 22:20:00|86116.2|86007.2|86146.6|86045|86157.4|86059|86116|86007|799
1631226300000|2021-09-09 22:25:00|86145.5|86043.8|86143.4|86055.2|86163.8|86068.2|86131.4|86036.2|675
1631226600000|2021-09-09 22:30:00|86144.1|86055.1|86143.1|86048.4|86154.5|86067.3|86127.8|86038.2|479
1631226900000|2021-09-09 22:35:00|86141.8|86053.9|86139|86060.6|86153.2|86070.2|86120.2|86039.2|420
1631227200000|2021-09-09 22:40:00|86132.7|86056.2|86143.2|86052.1|86154.9|86088|86119.1|86037.6|387
1631227500000|2021-09-09 22:45:00|86137.5|86055.1|86141.2|86059.9|86159.6|86079|86122.6|86045.4|385
1631227800000|2021-09-09 22:50:00|86142|86058.2|86135|86049.3|86158.4|86077.8|86119.5|86037|288
1631228100000|2021-09-09 22:55:00|86131|86051.3|86141.6|86060.3|86154.5|86079.6|86119|86041.9|351
1631228400000|2021-09-09 23:00:00|86143.6|86056|86145.2|86095.2|86149.2|86099.2|86130.5|86056|882
1631228700000|2021-09-09 23:05:00|86141.2|86091.2|86142.3|86092.3|86155.8|86102.2|86119.8|86066.6|728
1631229000000|2021-09-09 23:10:00|86142.6|86092.6|86137.7|86087.7|86151.1|86101.1|86123.3|86071.5|949
1631229300000|2021-09-09 23:15:00|86136.8|86086.8|86129.2|86079.2|86149.7|86098.6|86119.9|86065.6|674
1631229600000|2021-09-09 23:20:00|86129.3|86079.3|86136.6|86086.6|86146.6|86096.6|86122.7|86072.7|468
1631229900000|2021-09-09 23:25:00|86136|86086|86138.8|86088.8|86146.4|86096.4|86133.8|86083.8|515
1631230200000|2021-09-09 23:30:00|86140.3|86090.3|86133.9|86083.9|86140.9|86090.9|86126.3|86076.3|863
1631230500000|2021-09-09 23:35:00|86133|86083|86133.4|86083.4|86140.4|86090.4|86128.5|86078.5|841
1631230800000|2021-09-09 23:40:00|86133.8|86083.8|86135.5|86085.5|86138.3|86088.3|86128.1|86078.1|1274
1631231100000|2021-09-09 23:45:00|86135.3|86085.3|86137.1|86087.1|86142.8|86090.7|86126.2|86072.2|1302
1631231400000|2021-09-09 23:50:00|86137.6|86087.6|86141.6|86091.6|86145.3|86095.3|86133.9|86083.9|1008
1631231700000|2021-09-09 23:55:00|86141|86091|86143.6|86093.6|86145.5|86095.5|86131.7|86081.7|1084
1631232000000|2021-09-10 00:00:00|86142|86092|86134|86084|86144.2|86094.2|86131.3|86081.3|727
1631232300000|2021-09-10 00:05:00|86133.7|86083.7|86110.8|86060.8|86137.1|86087.1|86110.2|86060.2|711
1631232600000|2021-09-10 00:10:00|86110.5|86060.5|86111.6|86061.6|86115.3|86065.3|86105.7|86055.7|566
1631232900000|2021-09-10 00:15:00|86109.8|86059.8|86102.6|86052.6|86115.6|86065.6|86102.6|86052.6|451
1631233200000|2021-09-10 00:20:00|86102.8|86052.8|86110.1|86060.1|86114.6|86064.6|86101.8|86051.8|403
1631233500000|2021-09-10 00:25:00|86110.5|86060.5|86118.7|86068.7|86118.9|86068.9|86109.3|86059.3|390
1631233800000|2021-09-10 00:30:00|86118.2|86068.2|86125.6|86075.6|86128.1|86078.1|86117.4|86067.4|464
1631234100000|2021-09-10 00:35:00|86125.3|86075.3|86133.2|86083.2|86136.5|86086.5|86122.8|86072.8|460
1631234400000|2021-09-10 00:40:00|86134.8|86084.8|86126.7|86076.7|86134.8|86084.8|86121.5|86071.5|486
1631234700000|2021-09-10 00:45:00|86125.9|86075.9|86124.7|86074.7|86130.4|86080.4|86120.3|86070.3|524
1631235000000|2021-09-10 00:50:00|86124.5|86074.5|86131.3|86081.3|86141.3|86091.3|86123.9|86073.9|782
1631235300000|2021-09-10 00:55:00|86130.2|86080.2|86130.9|86080.9|86135.5|86085.5|86119.1|86069.1|782
1631235600000|2021-09-10 01:00:00|86131.6|86081.6|86129.6|86079.6|86139|86089|86127.4|86077.4|709
1631235900000|2021-09-10 01:05:00|86129.7|86079.7|86134.5|86084.5|86138.1|86088.1|86127.5|86077.5|663
1631236200000|2021-09-10 01:10:00|86135.1|86085.1|86140.1|86090.1|86144.5|86094.5|86132|86082|670
1631236500000|2021-09-10 01:15:00|86139.8|86089.8|86134.3|86084.3|86146.2|86096.2|86131.9|86081.9|931
1631236800000|2021-09-10 01:20:00|86134.4|86084.4|86137.6|86087.6|86140.1|86090.1|86129.5|86079.5|660
1631237100000|2021-09-10 01:25:00|86138.2|86088.2|86133.2|86083.2|86147.4|86097.4|86132.3|86082.3|714
1631237400000|2021-09-10 01:30:00|86133.4|86083.4|86130.7|86080.7|86141.1|86091.1|86127|86077|669
1631237700000|2021-09-10 01:35:00|86130.8|86080.8|86128.8|86078.8|86135.6|86085.6|86125.3|86075.3|617
1631238000000|2021-09-10 01:40:00|86128.7|86078.7|86124.8|86074.8|86128.7|86078.7|86119.1|86069.1|748
1631238300000|2021-09-10 01:45:00|86124.9|86074.9|86128.5|86078.5|86135.5|86079.2|86121.3|86063.9|545
1631238600000|2021-09-10 01:50:00|86127.2|86077.2|86111.4|86061.4|86128.9|86078.9|86089.8|86039.8|654
1631238900000|2021-09-10 01:55:00|86110.6|86060.6|86102.5|86052.5|86114.8|86064.5|86098.9|86044.6|659
1631239200000|2021-09-10 02:00:00|86102.8|86052.8|86104.3|86054.3|86106.6|86056.6|86095.2|86045.2|594
1631239500000|2021-09-10 02:05:00|86104.2|86054.2|86140.4|86090.4|86147.6|86094.4|86101.7|86051.7|789
1631239800000|2021-09-10 02:10:00|86140.5|86090.5|86106.9|86056.9|86145.3|86095.3|86106.8|86056.8|815
1631240100000|2021-09-10 02:15:00|86106.8|86056.8|86099|86049|86112.4|86062.4|86095.7|86045.7|808
1631240400000|2021-09-10 02:20:00|86099.2|86049.2|86028.8|85978.8|86136.4|86086.4|86025.2|85975.2|1034
1631240700000|2021-09-10 02:25:00|86029.6|85979.6|86081.1|86031.1|86100.8|86045.2|86022|85972|1017
1631241000000|2021-09-10 02:30:00|86080.1|86030.1|86072|86022|86112.7|86062.7|86066.9|86016.9|1158
1631241300000|2021-09-10 02:35:00|86072.4|86022.4|86069.9|86019.9|86073.8|86023.8|86060.7|86010.7|1010
1631241600000|2021-09-10 02:40:00|86069.1|86019.1|86064.2|86014.2|86071.7|86021.7|86051.8|86001.8|949
1631241900000|2021-09-10 02:45:00|86063.4|86013.4|86062.9|86012.9|86069.2|86019.2|86058.9|86008.9|1034
1631242200000|2021-09-10 02:50:00|86063.8|86013.8|86059|86009|86068.4|86018.4|86055.7|86005.7|924
1631242500000|2021-09-10 02:55:00|86059.5|86009.5|86022.2|85972.2|86062.7|86012.7|86018.5|85968.5|1473
1631242800000|2021-09-10 03:00:00|86022.3|85972.3|86023.4|85973.4|86034.3|85984.3|86019.9|85969.9|1291
1631243100000|2021-09-10 03:05:00|86024.8|85974.8|86028.8|85978.8|86035.8|85985.8|86021.9|85971.9|734
1631243400000|2021-09-10 03:10:00|86028.7|85978.7|86045.2|85995.2|86047.5|85997.5|86027.4|85977.4|710
1631243700000|2021-09-10 03:15:00|86045.6|85995.6|86043.5|85993.5|86045.8|85995.8|86038.2|85988.2|777
1631244000000|2021-09-10 03:20:00|86043.8|85993.8|86029.7|85979.7|86046.6|85996.6|86028.9|85978.9|598
1631244300000|2021-09-10 03:25:00|86030.6|85980.6|86034.8|85984.8|86036.2|85986.2|86024.8|85974.8|798
1631244600000|2021-09-10 03:30:00|86034|85984|86033.2|85983.2|86037.4|85987.4|86030.6|85980.6|1042
1631244900000|2021-09-10 03:35:00|86033.1|85983.1|86042.7|85992.7|86045.1|85995.1|86026.7|85976.7|1231
1631245200000|2021-09-10 03:40:00|86042.8|85992.8|86033.9|85983.9|86051.9|86001.9|86032.4|85982.4|1102
1631245500000|2021-09-10 03:45:00|86034.1|85984.1|86044.5|85994.5|86048.5|85998.5|86027.1|85977.1|1063
1631245800000|2021-09-10 03:50:00|86045.5|85995.5|86047.8|85997.8|86049.7|85999.7|86038.9|85988.9|997
1631246100000|2021-09-10 03:55:00|86047.9|85997.9|86046.6|85996.6|86058.4|86008.4|86041.4|85991.4|938
1631246400000|2021-09-10 04:00:00|86047.9|85997.9|86062.2|86012.2|86063|86013|86046.4|85996.4|766
1631246700000|2021-09-10 04:05:00|86063|86013|86065|86015|86065.8|86015.8|86054|86004|597
1631247000000|2021-09-10 04:10:00|86064|86014|86059.3|86009.3|86067.9|86017.9|86057|86007|632
1631247300000|2021-09-10 04:15:00|86059.1|86009.1|86053.3|86003.3|86063|86013|86051.9|86001.9|700
1631247600000|2021-09-10 04:20:00|86053.7|86003.7|86054.9|86004.9|86058.4|86008.4|86048.7|85998.7|667
1631247900000|2021-09-10 04:25:00|86053.5|86003.5|86055.4|86005.4|86058.5|86008.5|86048.7|85998.7|646
1631248200000|2021-09-10 04:30:00|86055.5|86005.5|86061.1|86011.1|86068.1|86018.1|86053.7|86003.7|629
1631248500000|2021-09-10 04:35:00|86061.3|86011.3|86058.7|86008.7|86063.9|86013.9|86056|86006|653
1631248800000|2021-09-10 04:40:00|86058.1|86008.1|86062.5|86012.5|86067.2|86017.2|86055|86005|562
1631249100000|2021-09-10 04:45:00|86062.7|86012.7|86058.8|86008.8|86064.5|86014.5|86053.2|86003.2|599
1631249400000|2021-09-10 04:50:00|86058.7|86008.7|86048.8|85998.8|86063.2|86013.2|86048.4|85998.4|678
1631249700000|2021-09-10 04:55:00|86049|85999|86053.3|86003.3|86053.8|86003.8|86040.7|85990.7|826
1631250000000|2021-09-10 05:00:00|86053.2|86003.2|86042.4|85992.4|86055.2|86005.2|86028.5|85978.5|1126
1631250300000|2021-09-10 05:05:00|86042.5|85992.5|86031.4|85981.4|86047.1|85997.1|86026.7|85976.7|973
1631250600000|2021-09-10 05:10:00|86031.5|85981.5|86032|85982|86041.9|85991.9|86017.3|85967.3|985
1631250900000|2021-09-10 05:15:00|86031.9|85981.9|86050.2|86000.2|86050.8|86000.8|86029.2|85979.2|932
1631251200000|2021-09-10 05:20:00|86050.1|86000.1|86036|85986|86052.1|86002.1|86033.4|85983.4|962
1631251500000|2021-09-10 05:25:00|86035.7|85985.7|86037.3|85987.3|86040|85990|86029.2|85979.2|865
1631251800000|2021-09-10 05:30:00|86037.9|85987.9|86028.1|85978.1|86040.7|85990.7|86025.9|85975.9|872
1631252100000|2021-09-10 05:35:00|86028.2|85978.2|86019.1|85969.1|86035.5|85985.5|86019.1|85969.1|1178
1631252400000|2021-09-10 05:40:00|86019.2|85969.2|86022.9|85972.9|86027.1|85977.1|86017.1|85967.1|1028
1631252700000|2021-09-10 05:45:00|86022.8|85972.8|86047.2|85997.2|86052.8|86002.8|86019.2|85969.2|1046
1631253000000|2021-09-10 05:50:00|86047.5|85997.5|86055.4|86005.4|86056.1|86006.1|86043.7|85993.7|1133
1631253300000|2021-09-10 05:55:00|86054.4|86004.4|86060.5|86010.5|86070.9|86013.1|86042.4|85981.8|1255
1631253600000|2021-09-10 06:00:00|86061.1|86011.1|86035.5|85985.5|86065.9|86015.9|86031.6|85981.6|1189
1631253900000|2021-09-10 06:05:00|86036|85986|86060.1|86010.1|86061.2|86011.2|86021.1|85971.1|963
1631254200000|2021-09-10 06:10:00|86060.5|86010.5|86053.4|86003.4|86062.2|86012.2|86039.7|85989.7|1028
1631254500000|2021-09-10 06:15:00|86053.2|86003.2|86044.6|85994.6|86059.6|86009.6|86037.4|85987.4|1170
1631254800000|2021-09-10 06:20:00|86045.9|85995.9|86068.8|86018.8|86073.1|86023.1|86044.8|85994.8|1009
1631255100000|2021-09-10 06:25:00|86069.1|86019.1|86060.9|86010.9|86076.9|86028.6|86036.1|85998.6|1156
1631255400000|2021-09-10 06:30:00|86061.2|86011.2|86062|86012|86071.1|86021.1|86043.3|86006.2|985
1631255700000|2021-09-10 06:35:00|86062.2|86012.2|86028.5|85978.5|86065.5|86022.2|86027.5|85977.5|1073
1631256000000|2021-09-10 06:40:00|86028.3|85978.3|86035.8|85985.8|86060|86010|86028.2|85978.2|999
1631256300000|2021-09-10 06:45:00|86035.7|85985.7|86037.3|85987.3|86049.2|86013.1|86022.1|85983.3|1204
1631256600000|2021-09-10 06:50:00|86037.8|85987.8|86058.5|86008.5|86074.4|86038|86026.5|85985.5|1152
1631256900000|2021-09-10 06:55:00|86057.3|86007.3|86005.9|85980.9|86064|86026.4|86001.9|85967.9|1365
1631257200000|2021-09-10 07:00:00|86009|85984|86001.9|85976.9|86027.9|86002.9|85993.1|85962.9|1598
1631257500000|2021-09-10 07:05:00|86001.6|85976.6|85982.6|85957.6|86017.9|85992.9|85979.3|85945|1358
1631257800000|2021-09-10 07:10:00|85982.8|85957.8|85965.8|85940.8|85997.4|85968.2|85957.6|85929.7|1368
1631258100000|2021-09-10 07:15:00|85966.9|85941.9|86017.8|85992.8|86027.5|85993.2|85942.5|85911.7|1509
1631258400000|2021-09-10 07:20:00|86018.1|85993.1|85980.5|85955.5|86042.7|86001.9|85977.3|85949|1314
1631258700000|2021-09-10 07:25:00|85979.9|85954.9|85978.5|85953.5|85993.6|85968.6|85967.7|85935.4|1231
1631259000000|2021-09-10 07:30:00|85977.5|85952.5|85976.2|85951.2|85985.4|85957.8|85964|85926.7|1369
1631259300000|2021-09-10 07:35:00|85977.1|85952.1|85967.1|85942.1|86002|85977|85955.2|85917.9|1399
1631259600000|2021-09-10 07:40:00|85967.8|85942.8|86029.7|86004.7|86031.3|86004.7|85960.3|85935.3|1366
1631259900000|2021-09-10 07:45:00|86029.4|86004.4|85996.2|85971.2|86029.4|86004.4|85992.6|85954.5|1314
1631260200000|2021-09-10 07:50:00|85996.1|85971.1|85975.7|85950.7|85997.6|85972.6|85958.4|85923.2|1329
1631260500000|2021-09-10 07:55:00|85974.7|85949.7|85974.7|85924.7|86006.9|85969.2|85962.4|85921.9|1270
1631260800000|2021-09-10 08:00:00|85975.6|85925.6|86027.5|85977.5|86035.5|85990.5|85951.3|85915.5|1342
1631261100000|2021-09-10 08:05:00|86027.4|85977.4|86016.4|85991.4|86028.5|85991.4|85994|85959.3|1533
1631261400000|2021-09-10 08:10:00|86016.3|85991.3|85969.2|85944.2|86016.4|85991.4|85959.9|85934.9|1494
1631261700000|2021-09-10 08:15:00|85968|85943|86006.1|85981.1|86022.9|85997.9|85964.8|85939.8|1381
1631262000000|2021-09-10 08:20:00|86006.2|85981.2|86046.8|86021.8|86050.7|86025.7|86005.5|85977.3|1182
1631262300000|2021-09-10 08:25:00|86046.4|86021.4|86043.5|86018.5|86069.5|86033.1|86016.9|85984.6|1276
1631262600000|2021-09-10 08:30:00|86043.1|86018.1|86006.7|85981.7|86057.3|86019.8|85987.5|85949.6|1389
1631262900000|2021-09-10 08:35:00|86005.8|85980.8|86042.9|86017.9|86047.7|86019.4|86000.5|85972.2|1247
1631263200000|2021-09-10 08:40:00|86043.5|86018.5|86097.2|86072.2|86101|86076|86043.5|86013.4|1344
1631263500000|2021-09-10 08:45:00|86097.5|86072.5|86059.8|86034.8|86107.2|86073.2|86053.7|86028.7|1173
1631263800000|2021-09-10 08:50:00|86059.2|86034.2|86068|86043|86079.1|86054.1|86052.5|86027.5|1174
1631264100000|2021-09-10 08:55:00|86069|86044|86047.9|85997.9|86078.4|86047.5|86040.6|85995|1113
1631264400000|2021-09-10 09:00:00|86048.3|85998.3|86028|86003|86056.9|86023.2|86026.1|85990|1189
1631264700000|2021-09-10 09:05:00|86027.6|86002.6|86047.2|86022.2|86050.7|86025.7|86017.4|85992.4|1017
1631265000000|2021-09-10 09:10:00|86047.3|86022.3|86029.4|86004.4|86047.3|86022.3|86015.7|85990.7|1275
1631265300000|2021-09-10 09:15:00|86029.5|86004.5|86020.3|85995.3|86035.6|86010.6|86018.5|85993.5|1204
1631265600000|2021-09-10 09:20:00|86019.7|85994.7|86007.8|85982.8|86024|85999|86004.3|85979.3|1082
1631265900000|2021-09-10 09:25:00|86007.9|85982.9|86046|86021|86054|86028.3|86007|85982|1088
1631266200000|2021-09-10 09:30:00|86046.3|86021.3|86031.8|86006.8|86059|86032.3|86019.5|85994.5|1145
1631266500000|2021-09-10 09:35:00|86031.5|86006.5|86034.2|86009.2|86040|86015|86024.4|85999.4|1102
1631266800000|2021-09-10 09:40:00|86033.5|86008.5|86060.4|86035.4|86075.1|86041.7|86029.2|86004.2|1041
1631267100000|2021-09-10 09:45:00|86060.3|86035.3|86093.6|86068.6|86103|86078|86059.7|86034.7|1195
1631267400000|2021-09-10 09:50:00|86093.2|86068.2|86126.1|86101.1|86134.4|86109.4|86092.5|86067.5|1265
1631267700000|2021-09-10 09:55:00|86126.6|86101.6|86159.2|86134.2|86176.8|86146|86125.3|86100.3|1320
1631268000000|2021-09-10 10:00:00|86157.6|86132.6|86146.2|86121.2|86170|86132.6|86123.3|86093.6|1361
1631268300000|2021-09-10 10:05:00|86146|86121|86158.9|86133.9|86170.1|86145.1|86129.4|86095.5|1207
1631268600000|2021-09-10 10:10:00|86159|86134|86149.6|86124.6|86168|86134.4|86142.1|86114.5|1153
1631268900000|2021-09-10 10:15:00|86150.2|86125.2|86167.5|86142.5|86187.8|86148.3|86149.2|86121.6|1296
1631269200000|2021-09-10 10:20:00|86167.3|86142.3|86183.4|86158.4|86198.3|86162.2|86164.7|86131.3|1066
1631269500000|2021-09-10 10:25:00|86183.8|86158.8|86172.6|86147.6|86201.5|86166.3|86165.5|86139.9|983
1631269800000|2021-09-10 10:30:00|86172.4|86147.4|86218.5|86168.5|86218.5|86184.5|86166.6|86135.1|1158
1631270100000|2021-09-10 10:35:00|86217.5|86167.5|86197|86172|86222.3|86186.6|86178.9|86142.6|1111
1631270400000|2021-09-10 10:40:00|86196|86171|86196|86171|86203.8|86178.8|86184.2|86152.5|1090
1631270700000|2021-09-10 10:45:00|86196.5|86171.5|86225.8|86200.8|86231.9|86206.9|86196|86163.8|1045
1631271000000|2021-09-10 10:50:00|86226.1|86201.1|86251.6|86226.6|86271.1|86241.1|86223.9|86198.9|1073
1631271300000|2021-09-10 10:55:00|86251.9|86226.9|86194.3|86169.3|86255.2|86230.2|86194.3|86169.3|1154
1631271600000|2021-09-10 11:00:00|86193.8|86168.8|86223.3|86198.3|86236.3|86211.3|86193.3|86168.3|1187
1631271900000|2021-09-10 11:05:00|86223.6|86198.6|86207.2|86182.2|86235.9|86204.2|86204.6|86179.6|1060
1631272200000|2021-09-10 11:10:00|86206.6|86181.6|86209.1|86184.1|86222.6|86197.6|86206.6|86181.6|982
1631272500000|2021-09-10 11:15:00|86209|86184|86194.8|86169.8|86223.6|86198.6|86193.4|86168.4|1086
1631272800000|2021-09-10 11:20:00|86194.6|86169.6|86176.5|86151.5|86206.4|86181.4|86176.5|86151.5|1139
1631273100000|2021-09-10 11:25:00|86176.4|86151.4|86146.9|86121.9|86187.4|86162.4|86146.9|86121.9|1099
1631273400000|2021-09-10 11:30:00|86148.4|86123.4|86099.7|86074.7|86168.5|86143.5|86098.9|86049.6|1337
1631273700000|2021-09-10 11:35:00|86100.3|86075.3|86083|86058|86121.4|86087.9|86074.8|86030.8|1236
1631274000000|2021-09-10 11:40:00|86081.8|86056.8|86076.5|86051.5|86090.1|86065.1|86063.4|86038.4|1285
1631274300000|2021-09-10 11:45:00|86077|86052|86101.4|86076.4|86102.2|86077.2|86069.1|86044.1|1367
1631274600000|2021-09-10 11:50:00|86101.3|86076.3|86113.9|86088.9|86123.4|86090.7|86090.2|86065.2|1118
1631274900000|2021-09-10 11:55:00|86113|86088|86097|86072|86132|86107|86095.2|86067.7|1506
1631275200000|2021-09-10 12:00:00|86098.1|86073.1|86070.4|86045.4|86135.2|86098.2|86069.3|86044.3|1357
1631275500000|2021-09-10 12:05:00|86070.5|86045.5|86037.2|86012.2|86070.5|86045.5|86029|86000.7|1277
1631275800000|2021-09-10 12:10:00|86035.7|86010.7|86023.4|85998.4|86052.3|86027.3|86020.9|85995.9|1307
1631276100000|2021-09-10 12:15:00|86023.3|85998.3|86073.3|86048.3|86076.9|86051.9|86016.2|85991.2|1240
1631276400000|2021-09-10 12:20:00|86073.1|86048.1|86047.7|86022.7|86086.2|86061.2|86042|86006|1461
1631276700000|2021-09-10 12:25:00|86047.6|86022.6|86050.7|86000.7|86061.3|86036.3|86032.2|85995.5|1188
1631277000000|2021-09-10 12:30:00|86050.2|86000.2|86090.3|86065.3|86099.7|86066.9|86035.2|85985.2|1747
1631277300000|2021-09-10 12:35:00|86090.4|86065.4|86084.1|86059.1|86103|86078|86082.7|86057.7|1356
1631277600000|2021-09-10 12:40:00|86084.4|86059.4|86075.9|86050.9|86098.3|86073.3|86064.9|86039.9|1502
1631277900000|2021-09-10 12:45:00|86075.8|86050.8|86084.6|86059.6|86084.8|86059.8|86051.1|86018.7|1487
1631278200000|2021-09-10 12:50:00|86086.1|86061.1|86146.3|86121.3|86149.3|86124.3|86080.4|86055.4|1475
1631278500000|2021-09-10 12:55:00|86146|86121|86159.5|86134.5|86176.8|86144.3|86141.1|86116.1|1381
1631278800000|2021-09-10 13:00:00|86158.6|86133.6|86144.6|86119.6|86232.4|86195.6|86134.8|86107.6|1535
1631279100000|2021-09-10 13:05:00|86144.1|86119.1|86129.5|86104.5|86177.8|86152.8|86118.2|86093.2|1429
1631279400000|2021-09-10 13:10:00|86129.3|86104.3|86129.2|86104.2|86134.3|86109.3|86106.9|86081.9|1242
1631279700000|2021-09-10 13:15:00|86128.8|86103.8|86143.1|86118.1|86143.8|86118.8|86106.7|86081.7|1379
1631280000000|2021-09-10 13:20:00|86143.2|86118.2|86140.6|86115.6|86157|86132|86123.6|86091.7|1301
1631280300000|2021-09-10 13:25:00|86140.7|86115.7|86122.4|86097.4|86147.1|86122.1|86106.5|86070.7|1224
1631280600000|2021-09-10 13:30:00|86122.5|86097.5|86114.6|86089.6|86131.1|86104.9|86092.4|86063.8|1648
1631280900000|2021-09-10 13:35:00|86114.7|86089.7|86124.4|86099.4|86160.9|86135.9|86114.7|86089.7|1622
1631281200000|2021-09-10 13:40:00|86124.2|86099.2|86126.7|86101.7|86133.1|86108.1|86091|86066|1465
1631281500000|2021-09-10 13:45:00|86126.6|86101.6|86078.6|86053.6|86126.7|86101.7|86067.5|86042.5|1600
1631281800000|2021-09-10 13:50:00|86077.7|86052.7|86122.8|86097.8|86156.9|86131.9|86077.5|86052.5|1593
1631282100000|2021-09-10 13:55:00|86122.6|86097.6|86063.3|86038.3|86125.2|86100.2|86052.8|86018.4|1577
1631282400000|2021-09-10 14:00:00|86062.5|86037.5|86095.6|86070.6|86099.7|86073.4|86026.7|86001.7|1758
1631282700000|2021-09-10 14:05:00|86095.2|86070.2|86109|86084|86127.1|86095.6|86078.3|86042.6|1552
1631283000000|2021-09-10 14:10:00|86109.3|86084.3|86100.1|86075.1|86128.1|86103.1|86087.5|86062.5|1448
1631283300000|2021-09-10 14:15:00|86100.2|86075.2|86051.8|86026.8|86129.3|86104.3|86051.8|86026.8|1455
1631283600000|2021-09-10 14:20:00|86052|86027|86045.5|86020.5|86066|86041|86028|86003|1465
1631283900000|2021-09-10 14:25:00|86045.7|86020.7|86038.1|86013.1|86050.1|86020.7|86000.6|85975.6|1462
1631284200000|2021-09-10 14:30:00|86038.9|86013.9|86078.7|86053.7|86103.4|86074.5|86036.6|86002.5|1352
1631284500000|2021-09-10 14:35:00|86079.1|86054.1|86112.8|86087.8|86124.7|86092.4|86058.9|86033.9|1296
1631284800000|2021-09-10 14:40:00|86112.9|86087.9|86139.1|86114.1|86139.2|86114.2|86105.7|86065.7|1442
1631285100000|2021-09-10 14:45:00|86139.4|86114.4|86140.8|86115.8|86168.9|86135.7|86131.3|86093.8|1363
1631285400000|2021-09-10 14:50:00|86140.4|86115.4|86108.2|86083.2|86156.5|86120.7|86086.7|86054|1372
1631285700000|2021-09-10 14:55:00|86107.7|86082.7|86095.5|86070.5|86151.3|86111.9|86067.6|86028.1|1831
1631286000000|2021-09-10 15:00:00|86095.8|86070.8|86134.9|86109.9|86141.8|86111.3|86065|86030.2|1484
1631286300000|2021-09-10 15:05:00|86135.4|86110.4|86166.5|86141.5|86211.5|86171.8|86119.9|86084.9|1447
1631286600000|2021-09-10 15:10:00|86166.6|86141.6|86189.2|86139.2|86201.9|86158.9|86157.8|86122.1|1306
1631286900000|2021-09-10 15:15:00|86188.7|86138.7|86187.8|86162.8|86197.1|86164.7|86159.5|86117.9|1368
1631287200000|2021-09-10 15:20:00|86187.9|86162.9|86186.4|86161.4|86205.7|86171.3|86180.7|86142.2|1135
1631287500000|2021-09-10 15:25:00|86184.1|86159.1|86183|86133|86197.4|86164.6|86161.7|86121.5|1285
1631287800000|2021-09-10 15:30:00|86181.3|86131.3|86122.4|86072.4|86185|86135|86122|86072|1506
1631288100000|2021-09-10 15:35:00|86123.9|86073.9|86149.1|86124.1|86157.4|86125|86113.9|86073.2|1245
1631288400000|2021-09-10 15:40:00|86148.9|86123.9|86193.8|86143.8|86227.7|86185|86148.9|86123.9|1477
1631288700000|2021-09-10 15:45:00|86194.2|86144.2|86188.3|86163.3|86199.3|86163.7|86157.7|86120|1318
1631289000000|2021-09-10 15:50:00|86187.6|86162.6|86189.8|86164.8|86215.8|86179.4|86179.1|86142.3|1381
1631289300000|2021-09-10 15:55:00|86189.6|86164.6|86182.8|86132.8|86215.5|86182.1|86166.3|86124|1431
1631289600000|2021-09-10 16:00:00|86182.9|86132.9|86227.4|86177.4|86239.8|86189.8|86172.6|86132.2|1423
1631289900000|2021-09-10 16:05:00|86227|86177|86199.5|86174.5|86230.1|86187.3|86199.2|86164.9|1109
1631290200000|2021-09-10 16:10:00|86199.9|86174.9|86231|86206|86253.6|86214.6|86197.3|86158.5|1191
1631290500000|2021-09-10 16:15:00|86230.5|86205.5|86235.8|86185.8|86245.5|86212.8|86213.8|86163.8|1116
1631290800000|2021-09-10 16:20:00|86235.1|86185.1|86221.7|86171.7|86236.5|86191.2|86211.6|86165.8|956
1631291100000|2021-09-10 16:25:00|86220.9|86170.9|86223|86198|86238|86200|86216.5|86169.1|960
1631291400000|2021-09-10 16:30:00|86223.1|86198.1|86239|86189|86242.3|86202.9|86219.9|86179.8|1021
1631291700000|2021-09-10 16:35:00|86239.1|86189.1|86225.8|86175.8|86240.4|86203.6|86211.3|86170.7|1093
1631292000000|2021-09-10 16:40:00|86226|86176|86229.3|86204.3|86239.5|86204.6|86213.5|86176|673
1631292300000|2021-09-10 16:45:00|86229.4|86204.4|86250.4|86200.4|86255.4|86216.6|86227.5|86190.5|840
1631292600000|2021-09-10 16:50:00|86250.2|86200.2|86254.4|86204.4|86264.3|86220.7|86234.1|86184.1|1019
1631292900000|2021-09-10 16:55:00|86254.2|86204.2|86227.9|86177.9|86270.2|86229|86222.5|86172.5|1133
1631293200000|2021-09-10 17:00:00|86228.4|86178.4|86229.7|86204.7|86241.4|86205.7|86221.6|86177.3|932
1631293500000|2021-09-10 17:05:00|86229.8|86204.8|86244|86194|86251.9|86209.7|86228.6|86188|760
1631293800000|2021-09-10 17:10:00|86243.5|86193.5|86235.6|86185.6|86247.3|86205.5|86217.4|86174.7|783
1631294100000|2021-09-10 17:15:00|86235.5|86185.5|86251.7|86201.7|86255|86215|86232|86182|776
1631294400000|2021-09-10 17:20:00|86251.9|86201.9|86270.7|86220.7|86278|86228|86247.5|86197.5|892
1631294700000|2021-09-10 17:25:00|86270.6|86220.6|86269.9|86219.9|86277.1|86227.1|86267.2|86217.2|789
1631295000000|2021-09-10 17:30:00|86270|86220|86258.3|86208.3|86274.3|86233.6|86252.2|86208|815
1631295300000|2021-09-10 17:35:00|86258.1|86208.1|86259|86209|86267.7|86217.7|86254.8|86204.8|698
1631295600000|2021-09-10 17:40:00|86259.6|86209.6|86255.8|86205.8|86269|86219|86253|86203|782
1631295900000|2021-09-10 17:45:00|86255.9|86205.9|86260|86210|86263.8|86225.2|86237.3|86202.1|955
1631296200000|2021-09-10 17:50:00|86259.9|86209.9|86254.2|86229.2|86267.3|86230.2|86244.3|86205.9|863
1631296500000|2021-09-10 17:55:00|86254.3|86229.3|86244.1|86194.1|86272.3|86233.7|86239.1|86193.3|900
1631296800000|2021-09-10 18:00:00|86244.7|86194.7|86238.5|86188.5|86248.5|86207.8|86221.9|86171.9|956
1631297100000|2021-09-10 18:05:00|86238.6|86188.6|86245.9|86195.9|86250.7|86200.7|86237|86187|822
1631297400000|2021-09-10 18:10:00|86246|86196|86249.8|86199.8|86252.4|86202.4|86240.3|86190.3|786
1631297700000|2021-09-10 18:15:00|86249.4|86199.4|86272.7|86222.7|86276.5|86226.5|86241.6|86197.4|805
1631298000000|2021-09-10 18:20:00|86272.9|86222.9|86260.5|86210.5|86280|86230|86259.5|86209.5|706
1631298300000|2021-09-10 18:25:00|86260.4|86210.4|86271.4|86221.4|86274.9|86227.6|86246.7|86207.7|753
1631298600000|2021-09-10 18:30:00|86272.2|86222.2|86265.6|86215.6|86273.3|86231.2|86250.1|86211.7|791
1631298900000|2021-09-10 18:35:00|86265.3|86215.3|86266.2|86216.2|86266.7|86230.6|86246.4|86206.6|684
1631299200000|2021-09-10 18:40:00|86266.1|86216.1|86248.5|86198.5|86266.8|86216.8|86244.2|86194.2|694
1631299500000|2021-09-10 18:45:00|86248.3|86198.3|86261.2|86211.2|86262.5|86219.8|86235.6|86197.1|711
1631299800000|2021-09-10 18:50:00|86261.7|86211.7|86254.4|86204.4|86263.3|86217.7|86241.8|86202.4|751
1631300100000|2021-09-10 18:55:00|86254.1|86204.1|86252.6|86227.6|86268.9|86229.3|86243.1|86202|905
1631300400000|2021-09-10 19:00:00|86264.5|86214.5|86253.2|86228.2|86275.6|86236.3|86248.3|86209.1|1334
1631300700000|2021-09-10 19:05:00|86251.5|86226.5|86274.6|86249.6|86288.1|86250.2|86250.3|86215.6|947
1631301000000|2021-09-10 19:10:00|86274.5|86249.5|86285.1|86235.1|86291.3|86252.9|86265.3|86227|866
1631301300000|2021-09-10 19:15:00|86285.2|86235.2|86292.8|86242.8|86296.1|86253.2|86271.9|86231.7|877
1631301600000|2021-09-10 19:20:00|86293.2|86243.2|86299.7|86249.7|86301.6|86256.1|86276.6|86234.9|887
1631301900000|2021-09-10 19:25:00|86300.2|86250.2|86291.4|86266.4|86306.5|86267|86285.2|86246.4|841
1631302200000|2021-09-10 19:30:00|86292|86267|86321|86271|86325.6|86286.2|86292|86254.8|1031
1631302500000|2021-09-10 19:35:00|86320.9|86270.9|86336.3|86286.3|86340.4|86290.4|86318.5|86268.5|1059
1631302800000|2021-09-10 19:40:00|86336.6|86286.6|86326.6|86276.6|86337.9|86287.9|86321.9|86271.9|1281
1631303100000|2021-09-10 19:45:00|86326.7|86276.7|86321.9|86271.9|86333.7|86283.7|86319.6|86269.6|1229
1631303400000|2021-09-10 19:50:00|86322.3|86272.3|86331.6|86281.6|86332.6|86282.6|86320.3|86270.3|1101
1631303700000|2021-09-10 19:55:00|86332.5|86282.5|86337.6|86287.6|86346.3|86296.3|86331.3|86281.3|1455
1631304000000|2021-09-10 20:00:00|86338|86288|86377.5|86327.5|86388|86338|86336.8|86286.8|1120
1631304300000|2021-09-10 20:05:00|86377.2|86327.2|86355.7|86305.7|86380.1|86330.1|86351.3|86293.5|870
1631304600000|2021-09-10 20:10:00|86355.8|86305.8|86350.2|86300.2|86360.8|86310.8|86334|86284|1196
1631304900000|2021-09-10 20:15:00|86350.4|86300.4|86349.2|86299.2|86360.9|86310.9|86341.7|86291.7|1100
1631305200000|2021-09-10 20:20:00|86349.6|86299.6|86363.1|86313.1|86377.2|86322.9|86337.2|86287.2|1069
1631305500000|2021-09-10 20:25:00|86365.2|86315.2|86377.1|86327.1|86390.2|86334.4|86360.7|86308.2|1373
1631305800000|2021-09-10 20:30:00|86378|86328|86390.7|86340.7|86395.3|86345.3|86373.4|86323.4|1529
1631306100000|2021-09-10 20:35:00|86391.1|86341.1|86402|86352|86418.7|86368.7|86381.8|86326|863
1631306400000|2021-09-10 20:40:00|86407.2|86357.2|86424.9|86374.9|86441.4|86380.8|86384.7|86334.7|735
1631306700000|2021-09-10 20:45:00|86421.3|86371.3|86417.4|86367.4|86430.7|86380.7|86400.3|86350.3|535
1631307000000|2021-09-10 20:50:00|86417.2|86367.2|86417.3|86367.3|86442.5|86387.7|86397.3|86331.7|674
1631307300000|2021-09-10 20:55:00|86417.2|86367.2|86396.6|86287.6|86460.6|86367.2|86329.5|86220.5|522
1631476800000|2021-09-12 20:00:00|86429|86295|86394|86260|86429|86295|86358.6|86224.6|6
1631477100000|2021-09-12 20:05:00|86422.3|86288.3|86394|86260|86422.3|86288.3|86394|86260|2
1631477400000|2021-09-12 20:10:00|86422.3|86288.3|86360.4|86226.4|86422.3|86288.3|86360.4|86226.4|3
1631477700000|2021-09-12 20:15:00|86393|86259|86392.5|86258.5|86393|86259|86360.4|86226.4|4
1631478000000|2021-09-12 20:20:00|86422.3|86288.3|86425.9|86291.9|86425.9|86291.9|86395|86261|5
1631478600000|2021-09-12 20:30:00|86395|86261|86389.5|86255.5|86415.7|86281.7|86380.5|86246.5|20
1631478900000|2021-09-12 20:35:00|86354.9|86220.9|86354.9|86220.9|86415.7|86281.7|86354.9|86220.9|3
1631480100000|2021-09-12 20:55:00|86389.5|86255.5|86407.6|86273.6|86407.6|86273.6|86347.6|86213.6|4
1631480400000|2021-09-12 21:00:00|86340.3|86206.3|86406.9|86272.9|86406.9|86272.9|86340.3|86206.3|23
1631480700000|2021-09-12 21:05:00|86372.5|86238.5|86355.9|86221.9|86408.7|86274.7|86341|86207|88
1631481000000|2021-09-12 21:10:00|86360.9|86226.9|86341.2|86207.2|86408.7|86274.7|86334|86200|64
1631481300000|2021-09-12 21:15:00|86341.6|86207.6|86409.4|86275.4|86409.4|86275.4|86341.6|86207.6|86
1631481600000|2021-09-12 21:20:00|86387.8|86253.8|86365.8|86231.8|86411.3|86277.3|86342.2|86208.2|93
1631481900000|2021-09-12 21:25:00|86390.5|86256.5|86379.6|86245.6|86409.3|86275.3|86340.2|86206.2|84
1631482200000|2021-09-12 21:30:00|86386.6|86252.6|86348.5|86214.5|86409.4|86275.4|86341.8|86207.8|138
1631482500000|2021-09-12 21:35:00|86397.5|86263.5|86383.3|86249.3|86402.6|86268.6|86334.5|86200.5|89
1631482800000|2021-09-12 21:40:00|86388.9|86254.9|86376.2|86242.2|86413.1|86279.1|86351.4|86217.4|95
1631483100000|2021-09-12 21:45:00|86372.4|86238.4|86354|86220|86413.1|86279.1|86348.7|86214.7|87
1631483400000|2021-09-12 21:50:00|86370.5|86236.5|86358.8|86224.8|86403.3|86269.3|86327.1|86193.1|111
1631483700000|2021-09-12 21:55:00|86398.7|86264.7|86383.5|86269.5|86407.3|86273.3|86331.8|86207|121
1631484000000|2021-09-12 22:00:00|86394.4|86280.4|86388.2|86274.2|86394.4|86280.4|86347.8|86233.8|416
1631484300000|2021-09-12 22:05:00|86385.7|86271.7|86378.2|86264.2|86412.2|86298.2|86372.6|86258.6|574
1631484600000|2021-09-12 22:10:00|86380.1|86266.1|86371.8|86267.8|86402.4|86295.9|86356|86249|369
1631484900000|2021-09-12 22:15:00|86370.2|86266.2|86398.8|86294.8|86401.9|86299|86359.3|86255.3|520
1631485200000|2021-09-12 22:20:00|86400.4|86296.4|86407.9|86306.3|86412.3|86316.8|86385.9|86287.1|673
1631485500000|2021-09-12 22:25:00|86409|86305|86415|86326.7|86425.5|86335.4|86393.9|86300.2|632
1631485800000|2021-09-12 22:30:00|86420.7|86321.7|86401|86306.3|86420.7|86333.7|86374.1|86295.3|590
1631486100000|2021-09-12 22:35:00|86394.2|86311.8|86392.4|86318.3|86411.7|86335.3|86372.6|86290.7|384
1631486400000|2021-09-12 22:40:00|86395.2|86310.7|86403.1|86311.2|86407.9|86329.2|86371.8|86289|477
1631486700000|2021-09-12 22:45:00|86400.2|86312|86395.9|86311|86411|86329.1|86374|86293.7|541
1631487000000|2021-09-12 22:50:00|86396.8|86313.7|86390.5|86304.8|86407.2|86332.4|86366.8|86285.8|456
1631487300000|2021-09-12 22:55:00|86388.8|86304.7|86391.2|86311.4|86401.7|86324.4|86369.5|86291.8|495
1631487600000|2021-09-12 23:00:00|86392.2|86308.8|86383.8|86333.8|86399.6|86341.2|86363.5|86301.7|701
1631487900000|2021-09-12 23:05:00|86383.9|86333.9|86379.9|86329.9|86400|86338.4|86374|86312|320
1631488200000|2021-09-12 23:10:00|86379|86329|86379.8|86329.8|86395.5|86335.9|86374.2|86311.5|445
1631488500000|2021-09-12 23:15:00|86380.2|86330.2|86377.6|86327.6|86395|86332|86369.5|86306.9|362
1631488800000|2021-09-12 23:20:00|86378.4|86328.4|86380|86330|86393.4|86333.8|86368.9|86296.8|399
1631489100000|2021-09-12 23:25:00|86378.4|86328.4|86377|86327|86393.3|86334|86369.5|86314.9|263
1631489400000|2021-09-12 23:30:00|86374.5|86324.5|86377.6|86327.6|86392.2|86334.1|86371.8|86315.8|461
1631489700000|2021-09-12 23:35:00|86379.9|86329.9|86373.7|86323.7|86379.9|86329.9|86359.3|86309.3|1919
1631490000000|2021-09-12 23:40:00|86374.3|86324.3|86372.8|86322.8|86378.5|86328.5|86359.5|86309.5|2250
1631490300000|2021-09-12 23:45:00|86373.1|86323.1|86371.5|86321.5|86380|86330|86361.3|86311.3|2217
1631490600000|2021-09-12 23:50:00|86370.4|86320.4|86379.3|86329.3|86380.1|86330.1|86364.9|86314.9|2243
1631490900000|2021-09-12 23:55:00|86378.8|86328.8|86379|86329|86390.9|86340.9|86371.9|86321.9|2130
1631491200000|2021-09-13 00:00:00|86379.4|86329.4|86373.4|86323.4|86392|86342|86368.1|86318.1|724
1631491500000|2021-09-13 00:05:00|86372.8|86322.8|86389.4|86339.4|86394|86344|86363.7|86313.7|633
1631491800000|2021-09-13 00:10:00|86390.3|86340.3|86387.7|86337.7|86402|86352|86380.5|86330.5|545
1631492100000|2021-09-13 00:15:00|86388.3|86338.3|86398.5|86348.5|86398.5|86348.5|86378.7|86328.7|730
1631492400000|2021-09-13 00:20:00|86398|86348|86392.4|86342.4|86404|86354|86386.5|86336.5|566
1631492700000|2021-09-13 00:25:00|86392.5|86342.5|86394.6|86344.6|86398|86348|86376.2|86326.2|695
1631493000000|2021-09-13 00:30:00|86394.5|86344.5|86400.6|86350.6|86422.9|86372.9|86380.3|86330.3|691
1631493300000|2021-09-13 00:35:00|86401.7|86351.7|86384.6|86334.6|86419|86369|86384.1|86334.1|606
1631493600000|2021-09-13 00:40:00|86384.8|86334.8|86388.8|86338.8|86395.4|86345.4|86377.8|86327.8|505
1631493900000|2021-09-13 00:45:00|86389.7|86339.7|86395.8|86345.8|86398.3|86348.3|86386.8|86336.8|530
1631494200000|2021-09-13 00:50:00|86395.6|86345.6|86409.5|86359.5|86417.8|86367.8|86392.1|86342.1|676
1631494500000|2021-09-13 00:55:00|86409.9|86359.9|86381.4|86331.4|86415.9|86365.9|86369.1|86319.1|801
1631494800000|2021-09-13 01:00:00|86381.3|86331.3|86381.5|86331.5|86385.9|86335.9|86376.1|86326.1|655
1631495100000|2021-09-13 01:05:00|86381.2|86331.2|86394.1|86344.1|86402.5|86352.5|86373.6|86323.6|674
1631495400000|2021-09-13 01:10:00|86393.4|86343.4|86382.2|86332.2|86396.3|86346.3|86380.7|86330.7|577
1631495700000|2021-09-13 01:15:00|86382.4|86332.4|86382.8|86332.8|86387.4|86337.4|86376.6|86326.6|675
1631496000000|2021-09-13 01:20:00|86382.5|86332.5|86383.9|86333.9|86388.2|86338.2|86378|86328|602
1631496300000|2021-09-13 01:25:00|86385.4|86335.4|86404|86354|86404.1|86354.1|86383.7|86333.7|797
1631496600000|2021-09-13 01:30:00|86402.7|86352.7|86385.3|86335.3|86404.9|86354.9|86382.4|86332.4|720
1631496900000|2021-09-13 01:35:00|86385.4|86335.4|86392.7|86342.7|86393.2|86343.2|86382.4|86332.4|828
1631497200000|2021-09-13 01:40:00|86392.6|86342.6|86383|86333|86396.3|86346.3|86378.9|86328.9|684
1631497500000|2021-09-13 01:45:00|86383.1|86333.1|86382.4|86332.4|86389.4|86339.4|86374.9|86324.9|781
1631497800000|2021-09-13 01:50:00|86382.2|86332.2|86393.3|86343.3|86394.9|86344.9|86367.9|86317.9|823
1631498100000|2021-09-13 01:55:00|86392.9|86342.9|86399.7|86349.7|86410.3|86360.3|86390.5|86340.5|644
1631498400000|2021-09-13 02:00:00|86400.5|86350.5|86396.1|86346.1|86405.6|86355.6|86394|86344|746
1631498700000|2021-09-13 02:05:00|86396.3|86346.3|86399.4|86349.4|86402.8|86352.8|86393.3|86343.3|690
1631499000000|2021-09-13 02:10:00|86400.5|86350.5|86394.9|86344.9|86401.7|86351.7|86388.3|86338.3|747
1631499300000|2021-09-13 02:15:00|86395.8|86345.8|86396.9|86346.9|86399.5|86349.5|86388.4|86338.4|587
1631499600000|2021-09-13 02:20:00|86397.1|86347.1|86415.5|86365.5|86431.2|86381.2|86389.5|86339.5|722
1631499900000|2021-09-13 02:25:00|86415.8|86365.8|86384.8|86334.8|86428.5|86378.5|86384.1|86334.1|726
1631500200000|2021-09-13 02:30:00|86384.7|86334.7|86384.8|86334.8|86388.6|86338.6|86373|86323|738
1631500500000|2021-09-13 02:35:00|86384.7|86334.7|86387.9|86337.9|86390.3|86340.3|86380.5|86330.5|563
1631500800000|2021-09-13 02:40:00|86388.1|86338.1|86391|86341|86395.1|86345.1|86386.3|86336.3|621
1631501100000|2021-09-13 02:45:00|86390.8|86340.8|86398|86348|86400.1|86350.1|86390.2|86340.2|575
1631501400000|2021-09-13 02:50:00|86398.2|86348.2|86395.5|86345.5|86400.9|86350.9|86392.4|86342.4|453
1631501700000|2021-09-13 02:55:00|86395.6|86345.6|86407.3|86357.3|86415.5|86365.5|86392.3|86342.3|751
1631502000000|2021-09-13 03:00:00|86408.2|86358.2|86410|86360|86418.7|86368.7|86408.2|86358.2|749
1631502300000|2021-09-13 03:05:00|86409.7|86359.7|86400.3|86350.3|86413.1|86363.1|86399.2|86349.2|637
1631502600000|2021-09-13 03:10:00|86400.2|86350.2|86397.2|86347.2|86400.3|86350.3|86390.8|86340.8|651
1631502900000|2021-09-13 03:15:00|86397.1|86347.1|86386.3|86336.3|86401.1|86351.1|86384.6|86334.6|539
1631503200000|2021-09-13 03:20:00|86386.8|86336.8|86384.3|86334.3|86393.7|86341.8|86380.9|86320.2|462
1631503500000|2021-09-13 03:25:00|86384.2|86334.2|86383.2|86333.2|86390|86340|86382.5|86332.5|529
1631503800000|2021-09-13 03:30:00|86383.5|86333.5|86391.6|86341.6|86391.8|86341.8|86382.9|86332.9|514
1631504100000|2021-09-13 03:35:00|86390.8|86340.8|86388.7|86338.7|86393.3|86343.3|86387.4|86337.4|463
1631504400000|2021-09-13 03:40:00|86389.3|86339.3|86388.4|86338.4|86394.1|86344.1|86387|86337|385
1631504700000|2021-09-13 03:45:00|86389.1|86339.1|86383.3|86333.3|86393.2|86343.2|86380.9|86330.9|526
1631505000000|2021-09-13 03:50:00|86384|86334|86385.7|86335.7|86392.3|86342.3|86381|86331|462
1631505300000|2021-09-13 03:55:00|86385.6|86335.6|86393.9|86343.9|86396.1|86346.1|86383.6|86333.6|528
1631505600000|2021-09-13 04:00:00|86393.8|86343.8|86383.4|86333.4|86394.6|86344.6|86377.5|86327.5|632
1631505900000|2021-09-13 04:05:00|86383.3|86333.3|86390.1|86340.1|86391.6|86341.6|86380|86330|424
1631506200000|2021-09-13 04:10:00|86390|86340|86384|86334|86391.5|86341.5|86382.8|86332.8|469
1631506500000|2021-09-13 04:15:00|86384.5|86334.5|86390.7|86340.7|86394.6|86344.6|86381.2|86331.2|520
1631506800000|2021-09-13 04:20:00|86391.2|86341.2|86394.1|86344.1|86398.6|86348.6|86386.3|86336.3|529
1631507100000|2021-09-13 04:25:00|86394.3|86344.3|86404.5|86354.5|86406.6|86356.6|86389.7|86339.7|484
1631507400000|2021-09-13 04:30:00|86404.4|86354.4|86416|86366|86416.4|86366.4|86404.4|86354.4|518
1631507700000|2021-09-13 04:35:00|86416.2|86366.2|86418.9|86368.9|86419.3|86369.3|86412.4|86362.4|498
1631508000000|2021-09-13 04:40:00|86419|86369|86422.6|86372.6|86423.7|86373.7|86416|86366|500
1631508300000|2021-09-13 04:45:00|86423.2|86373.2|86466.6|86416.6|86470.9|86420.9|86420.6|86370.6|886
1631508600000|2021-09-13 04:50:00|86466.1|86416.1|86474.9|86424.9|86477.5|86427.5|86460.3|86410.3|733
1631508900000|2021-09-13 04:55:00|86474.7|86424.7|86490.3|86440.3|86507.5|86457.5|86473.2|86423.2|1018
1631509200000|2021-09-13 05:00:00|86489.8|86439.8|86514.7|86464.7|86518.3|86468.3|86487.3|86437.3|1249
1631509500000|2021-09-13 05:05:00|86514.6|86464.6|86518.6|86468.6|86527.9|86477.9|86508.4|86458.4|1324
1631509800000|2021-09-13 05:10:00|86518.4|86468.4|86527.9|86477.9|86531|86481|86514.3|86464.3|1466
1631510100000|2021-09-13 05:15:00|86527.6|86477.6|86523.9|86473.9|86528.5|86478.5|86516.3|86466.3|1344
1631510400000|2021-09-13 05:20:00|86523.5|86473.5|86546.3|86496.3|86546.6|86496.6|86523.1|86473.1|1101
1631510700000|2021-09-13 05:25:00|86545.8|86495.8|86554.3|86504.3|86569.3|86519.3|86544.4|86494.4|1092
1631511000000|2021-09-13 05:30:00|86554.2|86504.2|86551.4|86501.4|86559.5|86509.5|86544.9|86494.9|1137
1631511300000|2021-09-13 05:35:00|86550.7|86500.7|86549|86499|86555.6|86505.6|86539.9|86489.9|1052
1631511600000|2021-09-13 05:40:00|86547.7|86497.7|86543|86493|86553.4|86503.4|86538.3|86488.3|1147
1631511900000|2021-09-13 05:45:00|86542.8|86492.8|86535.7|86485.7|86543.2|86493.2|86524.3|86474.3|1166
1631512200000|2021-09-13 05:50:00|86534.9|86484.9|86521.6|86471.6|86537.3|86487.3|86516.5|86466.5|839
1631512500000|2021-09-13 05:55:00|86522.1|86472.1|86524.6|86474.6|86526.8|86476.8|86507.8|86457.8|1135
1631512800000|2021-09-13 06:00:00|86524.4|86474.4|86502.4|86452.4|86529|86479|86478.9|86441.1|1306
1631513100000|2021-09-13 06:05:00|86502.5|86452.5|86502|86452|86519.6|86469.6|86485.2|86435.2|1225
1631513400000|2021-09-13 06:10:00|86501.6|86451.6|86517.3|86467.3|86521.7|86471.7|86479.1|86442.3|1173
1631513700000|2021-09-13 06:15:00|86516.3|86466.3|86534.2|86484.2|86539|86495|86501|86451|1425
1631514000000|2021-09-13 06:20:00|86534.4|86484.4|86548.4|86498.4|86552.8|86502.8|86531.5|86481.5|1264
1631514300000|2021-09-13 06:25:00|86548.2|86498.2|86538.5|86488.5|86569.2|86525.3|86533|86487.5|1534
1631514600000|2021-09-13 06:30:00|86538.8|86488.8|86510.1|86460.1|86555.3|86505.3|86497.8|86457.8|1319
1631514900000|2021-09-13 06:35:00|86510|86460|86483.9|86433.9|86511.1|86461.1|86470|86431.7|1235
1631515200000|2021-09-13 06:40:00|86483|86433|86462.1|86437.1|86488.8|86450|86440|86403.1|1301
1631515500000|2021-09-13 06:45:00|86462.3|86437.3|86525.5|86475.5|86534.2|86499.8|86461.3|86425.6|1359
1631515800000|2021-09-13 06:50:00|86525.7|86475.7|86553|86528|86563.8|86531.2|86509.5|86472.3|1265
1631516100000|2021-09-13 06:55:00|86552.9|86527.9|86592.3|86567.3|86596.6|86571.6|86547.1|86513.7|1534
1631516400000|2021-09-13 07:00:00|86592.6|86567.6|86502.6|86477.6|86600.6|86571.3|86495.5|86458.5|1735
1631516700000|2021-09-13 07:05:00|86503.9|86478.9|86589|86564|86603.9|86571.5|86493.6|86468.6|1543
1631517000000|2021-09-13 07:10:00|86589.4|86564.4|86572.6|86547.6|86622.6|86586.9|86560|86535|1508
1631517300000|2021-09-13 07:15:00|86572.7|86547.7|86584.8|86559.8|86600.4|86568.4|86555.3|86530.3|1385
1631517600000|2021-09-13 07:20:00|86584.7|86559.7|86532.8|86507.8|86584.7|86559.7|86526.9|86497.4|1397
1631517900000|2021-09-13 07:25:00|86532.5|86507.5|86515.9|86490.9|86533.8|86508.8|86492.6|86467.6|1431
1631518200000|2021-09-13 07:30:00|86516|86491|86507.6|86482.6|86516.4|86491.4|86489.6|86464.6|1225
1631518500000|2021-09-13 07:35:00|86508|86483|86515|86490|86515.6|86490.6|86499.8|86474.8|980
1631518800000|2021-09-13 07:40:00|86514.4|86489.4|86494.9|86469.9|86517.5|86492.5|86490.3|86465.3|1096
1631519100000|2021-09-13 07:45:00|86495.1|86470.1|86480.5|86455.5|86512.4|86487.4|86479.4|86451.8|1242
1631519400000|2021-09-13 07:50:00|86480.3|86455.3|86498|86473|86510.6|86477.1|86468.2|86443.2|1164
1631519700000|2021-09-13 07:55:00|86497.5|86472.5|86512.2|86462.2|86515|86477.4|86472.7|86447.7|1235
1631520000000|2021-09-13 08:00:00|86512.1|86462.1|86520.5|86495.5|86522.9|86496.5|86497.6|86462.1|1288
1631520300000|2021-09-13 08:05:00|86521|86496|86516.3|86491.3|86528.6|86503.6|86507|86482|1345
1631520600000|2021-09-13 08:10:00|86515.8|86490.8|86504.4|86479.4|86524.1|86499.1|86502.2|86477.2|1227
1631520900000|2021-09-13 08:15:00|86504.1|86479.1|86509.9|86484.9|86523.5|86498.5|86491.8|86466.8|1306
1631521200000|2021-09-13 08:20:00|86510|86485|86489.8|86464.8|86513.4|86488.4|86483.9|86458.9|1168
1631521500000|2021-09-13 08:25:00|86489.4|86464.4|86463.9|86438.9|86492.4|86467.4|86459.5|86424.8|1525
1631521800000|2021-09-13 08:30:00|86463.7|86438.7|86453.4|86428.4|86483.6|86449.4|86451.2|86426.2|1328
1631522100000|2021-09-13 08:35:00|86453.5|86428.5|86469.6|86444.6|86490.3|86455.1|86440.1|86404.1|1273
1631522400000|2021-09-13 08:40:00|86469.4|86444.4|86467.5|86442.5|86477.9|86445.6|86452.4|86418.4|1272
1631522700000|2021-09-13 08:45:00|86466.9|86441.9|86457|86432|86485|86460|86454.9|86429.9|1192
1631523000000|2021-09-13 08:50:00|86456.9|86431.9|86455.2|86430.2|86468.2|86443.2|86446.1|86421.1|1105
1631523300000|2021-09-13 08:55:00|86455.3|86430.3|86455.3|86430.3|86467.7|86436.6|86442.5|86416.6|1155
1631523600000|2021-09-13 09:00:00|86455.1|86430.1|86420.1|86395.1|86464.3|86439.3|86407.6|86382.6|1248
1631523900000|2021-09-13 09:05:00|86420|86395|86392.8|86367.8|86426.9|86401.9|86386.8|86353.6|1106
1631524200000|2021-09-13 09:10:00|86392.7|86367.7|86414.8|86389.8|86426.4|86401.4|86383.9|86358.9|1141
1631524500000|2021-09-13 09:15:00|86415.4|86390.4|86434.9|86409.9|86451.2|86412.9|86407.2|86382.2|1003
1631524800000|2021-09-13 09:20:00|86434.2|86409.2|86429.2|86404.2|86474.6|86429.8|86420.1|86393.7|1047
1631525100000|2021-09-13 09:25:00|86429.1|86404.1|86413|86388|86432|86407|86409.9|86384.9|846
1631525400000|2021-09-13 09:30:00|86416.7|86391.7|86418.9|86393.9|86440.3|86406.4|86416.2|86380.1|881
1631525700000|2021-09-13 09:35:00|86419|86394|86429.9|86404.9|86439.4|86405.8|86417.6|86389.4|721
1631526000000|2021-09-13 09:40:00|86430.1|86405.1|86422.1|86397.1|86431.4|86406.4|86414.2|86389.2|791
1631526300000|2021-09-13 09:45:00|86421.9|86396.9|86396|86371|86421.9|86396.9|86383.5|86358.5|888
1631526600000|2021-09-13 09:50:00|86395.9|86370.9|86410.3|86385.3|86411.4|86386.4|86389.7|86364.7|750
1631526900000|2021-09-13 09:55:00|86410.1|86385.1|86369.3|86319.3|86424.2|86399.2|86354.3|86316.8|1049
1631527200000|2021-09-13 10:00:00|86370.6|86320.6|86378.2|86353.2|86385.1|86360.1|86350.9|86317.3|1054
1631527500000|2021-09-13 10:05:00|86378.1|86353.1|86373.9|86348.9|86387.7|86362.7|86369.8|86344.8|950
1631527800000|2021-09-13 10:10:00|86373.5|86348.5|86374.8|86349.8|86384.9|86359.9|86368.8|86343.8|1097
1631528100000|2021-09-13 10:15:00|86374.6|86349.6|86370.7|86345.7|86387.4|86362.4|86362.9|86337.9|1151
1631528400000|2021-09-13 10:20:00|86371|86346|86351.2|86326.2|86386.5|86361.5|86345.9|86310.1|1088
1631528700000|2021-09-13 10:25:00|86350.4|86325.4|86355|86330|86355|86330|86326.2|86301.2|1179
1631529000000|2021-09-13 10:30:00|86353.8|86328.8|86396.6|86371.6|86398.6|86373.6|86348|86323|1200
1631529300000|2021-09-13 10:35:00|86396.8|86371.8|86399.5|86374.5|86399.5|86374.5|86381.9|86356.9|1373
1631529600000|2021-09-13 10:40:00|86401.2|86376.2|86394.1|86369.1|86406.6|86381.6|86380.5|86355.5|1139
1631529900000|2021-09-13 10:45:00|86394.2|86369.2|86418|86393|86420.7|86395.7|86393.1|86368.1|1020
1631530200000|2021-09-13 10:50:00|86418.3|86393.3|86435.8|86410.8|86455.7|86419.4|86403|86367.6|1272
1631530500000|2021-09-13 10:55:00|86435.6|86410.6|86448.8|86423.8|86462.5|86425.3|86426.6|86393.1|1161
1631530800000|2021-09-13 11:00:00|86448.4|86423.4|86449.2|86424.2|86464.5|86439.5|86442.1|86408.8|1048
1631531100000|2021-09-13 11:05:00|86449.3|86424.3|86480.3|86455.3|86490|86459|86445.7|86418.2|1140
1631531400000|2021-09-13 11:10:00|86480.1|86455.1|86470.7|86445.7|86486.8|86461.8|86465.8|86440.8|1028
1631531700000|2021-09-13 11:15:00|86470.4|86445.4|86489.2|86464.2|86491|86466|86464.9|86439.9|1041
1631532000000|2021-09-13 11:20:00|86489.6|86464.6|86490.1|86465.1|86512.1|86476.4|86484.5|86459.5|1058
1631532300000|2021-09-13 11:25:00|86489.9|86464.9|86534|86509|86535.6|86510.6|86485.3|86460.3|1277
1631532600000|2021-09-13 11:30:00|86533.2|86508.2|86555.1|86530.1|86556.3|86531.3|86525.3|86500.3|1289
1631532900000|2021-09-13 11:35:00|86554.9|86529.9|86542.4|86517.4|86563.7|86538.7|86531.8|86506.8|1163
1631533200000|2021-09-13 11:40:00|86542.5|86517.5|86541.1|86516.1|86545.6|86520.6|86526.8|86501.8|970
1631533500000|2021-09-13 11:45:00|86541.2|86516.2|86566|86541|86577.5|86552.5|86540.8|86515.8|1232
1631533800000|2021-09-13 11:50:00|86565.6|86540.6|86536.7|86511.7|86571.1|86546.1|86536.6|86511.6|928
1631534100000|2021-09-13 11:55:00|86537.9|86512.9|86505.9|86480.9|86538.1|86513.1|86496.7|86471.7|1206
1631534400000|2021-09-13 12:00:00|86506.9|86481.9|86494.4|86469.4|86558.7|86521.2|86494.4|86469.4|1369
1631534700000|2021-09-13 12:05:00|86494.5|86469.5|86460.8|86435.8|86510.4|86485.4|86448.7|86412.7|1325
1631535000000|2021-09-13 12:10:00|86460.9|86435.9|86478.6|86453.6|86488.1|86463.1|86451.5|86426.5|1477
1631535300000|2021-09-13 12:15:00|86479.2|86454.2|86481.9|86456.9|86493|86468|86462.7|86437.7|1303
1631535600000|2021-09-13 12:20:00|86479.4|86454.4|86462|86437|86495|86470|86455.3|86430.3|1321
1631535900000|2021-09-13 12:25:00|86461.9|86436.9|86439.3|86414.3|86468.4|86443.4|86432.5|86407.5|1237
1631536200000|2021-09-13 12:30:00|86438.7|86413.7|86428.4|86403.4|86444.6|86419.6|86427|86402|1182
1631536500000|2021-09-13 12:35:00|86428.5|86403.5|86446.2|86421.2|86459.5|86434.5|86416.6|86391.6|1275
1631536800000|2021-09-13 12:40:00|86445.2|86420.2|86437.9|86412.9|86449.8|86424.8|86431.4|86406.4|1176
1631537100000|2021-09-13 12:45:00|86438.1|86413.1|86430.2|86405.2|86446.5|86421.5|86426.1|86401.1|1351
1631537400000|2021-09-13 12:50:00|86430.9|86405.9|86394.4|86369.4|86433.4|86408.4|86393.3|86368.3|1260
1631537700000|2021-09-13 12:55:00|86393.8|86368.8|86407.2|86382.2|86407.5|86382.5|86387.2|86362.2|1036
1631538000000|2021-09-13 13:00:00|86407.5|86382.5|86389.8|86364.8|86407.9|86382.9|86374.1|86349.1|1322
1631538300000|2021-09-13 13:05:00|86390|86365|86374.7|86349.7|86403.6|86378.6|86373.5|86348.5|1083
1631538600000|2021-09-13 13:10:00|86374.8|86349.8|86395.2|86370.2|86408.8|86383.8|86374.1|86349.1|1046
1631538900000|2021-09-13 13:15:00|86394.8|86369.8|86370.4|86345.4|86398|86373|86359.7|86334.7|1320
1631539200000|2021-09-13 13:20:00|86370.9|86345.9|86340.6|86315.6|86371.4|86346.4|86338.5|86313.5|1249
1631539500000|2021-09-13 13:25:00|86339.8|86314.8|86312.9|86287.9|86339.8|86314.8|86296.3|86266.2|1460
1631539800000|2021-09-13 13:30:00|86312.3|86287.3|86309.5|86284.5|86328.7|86303.7|86292.5|86267.5|1635
1631540100000|2021-09-13 13:35:00|86308.6|86283.6|86301.8|86276.8|86308.6|86283.6|86270.8|86245.8|1680
1631540400000|2021-09-13 13:40:00|86301.7|86276.7|86301.2|86276.2|86321.4|86296.4|86294.3|86269.3|1558
1631540700000|2021-09-13 13:45:00|86301.4|86276.4|86306.1|86281.1|86317.4|86292.4|86291.3|86266.3|1512
1631541000000|2021-09-13 13:50:00|86305.9|86280.9|86244.7|86219.7|86306.7|86281.7|86236|86211|1579
1631541300000|2021-09-13 13:55:00|86244.6|86219.6|86259.4|86234.4|86277.1|86237.6|86231.9|86206.9|1596
1631541600000|2021-09-13 14:00:00|86256.8|86231.8|86260.2|86235.2|86272.9|86244.7|86242.5|86217.5|1727
1631541900000|2021-09-13 14:05:00|86260.5|86235.5|86237.2|86212.2|86263.6|86238.6|86209.4|86181.9|1636
1631542200000|2021-09-13 14:10:00|86237.3|86212.3|86223.9|86198.9|86238.7|86213.7|86210.2|86185.2|1681
1631542500000|2021-09-13 14:15:00|86223.7|86198.7|86180.3|86155.3|86227.8|86202.8|86174.5|86149.5|1486
1631542800000|2021-09-13 14:20:00|86180.2|86155.2|86178.4|86153.4|86205.4|86180.4|86158.2|86133.2|1618
1631543100000|2021-09-13 14:25:00|86178.3|86153.3|86213.9|86188.9|86234|86209|86170.8|86145.8|1614
1631543400000|2021-09-13 14:30:00|86213.4|86188.4|86248.9|86223.9|86258.8|86233.8|86202.1|86177.1|1659
1631543700000|2021-09-13 14:35:00|86248.5|86223.5|86168.7|86143.7|86249.1|86224.1|86157.4|86119.2|1718
1631544000000|2021-09-13 14:40:00|86169.5|86144.5|86177.9|86152.9|86191.5|86166.5|86164.4|86139.4|1387
1631544300000|2021-09-13 14:45:00|86177.4|86152.4|86135.4|86110.4|86180.1|86155.1|86107.4|86077.8|1632
1631544600000|2021-09-13 14:50:00|86135.3|86110.3|86109.8|86084.8|86137.1|86112.1|86094.7|86069.7|1534
1631544900000|2021-09-13 14:55:00|86109.9|86084.9|86084.3|86059.3|86146.2|86108.8|86079.9|86054.9|1619
1631545200000|2021-09-13 15:00:00|86084|86059|86117.3|86067.3|86125.4|86092.2|86059.3|86034.3|1504
1631545500000|2021-09-13 15:05:00|86118.1|86068.1|86126.9|86101.9|86143.5|86105.1|86096|86053.7|1355
1631545800000|2021-09-13 15:10:00|86126.1|86101.1|86161.5|86136.5|86181.7|86147.1|86111.2|86077.5|1382
1631546100000|2021-09-13 15:15:00|86166.9|86141.9|86165.7|86115.7|86185.6|86146|86150|86105.3|1223
1631546400000|2021-09-13 15:20:00|86165.6|86115.6|86115.1|86090.1|86170.2|86129.7|86113.9|86073.3|1396
1631546700000|2021-09-13 15:25:00|86116.3|86091.3|86080.1|86030.1|86135.6|86097.4|86064.2|86026.1|1804
1631547000000|2021-09-13 15:30:00|86081.2|86031.2|86044.8|85994.8|86092|86042|86038.6|85994.1|1799
1631547300000|2021-09-13 15:35:00|86045.9|85995.9|86119.9|86069.9|86121.6|86071.6|86030.9|85980.9|1532
1631547600000|2021-09-13 15:40:00|86119|86069|86120.2|86070.2|86128.8|86078.8|86112.7|86062.7|1284
1631547900000|2021-09-13 15:45:00|86120.7|86070.7|86120.9|86070.9|86133.7|86098.2|86107.3|86067.5|1089
1631548200000|2021-09-13 15:50:00|86120.1|86070.1|86150|86125|86150|86125|86100.7|86065.6|1155
1631548500000|2021-09-13 15:55:00|86149.9|86124.9|86154.3|86129.3|86165.3|86129.7|86121.4|86076.8|1093
1631548800000|2021-09-13 16:00:00|86154.1|86129.1|86172.6|86122.6|86183.9|86138.1|86152.9|86113.7|1061
1631549100000|2021-09-13 16:05:00|86172.7|86122.7|86175.5|86125.5|86180.1|86138.6|86162|86115.6|1224
1631549400000|2021-09-13 16:10:00|86175|86125|86144.9|86094.9|86181.9|86131.9|86140.3|86090.3|1292
1631549700000|2021-09-13 16:15:00|86144.8|86094.8|86174.1|86124.1|86174.6|86134.8|86133.3|86094.2|984
1631550000000|2021-09-13 16:20:00|86174.4|86124.4|86174.8|86124.8|86182.4|86144|86161.9|86115.1|971
1631550300000|2021-09-13 16:25:00|86175|86125|86175.8|86125.8|86187.3|86148.5|86158.6|86121.4|1143
1631550600000|2021-09-13 16:30:00|86175.9|86125.9|86151.8|86126.8|86178.6|86134.4|86150.3|86103.3|1201
1631550900000|2021-09-13 16:35:00|86151.4|86126.4|86126.3|86101.3|86166.2|86126.4|86123|86081.5|1164
1631551200000|2021-09-13 16:40:00|86126|86101|86151.5|86101.5|86155.4|86113.9|86124|86085|1102
1631551500000|2021-09-13 16:45:00|86151.6|86101.6|86158.5|86108.5|86158.7|86119.3|86132.8|86095.4|923
1631551800000|2021-09-13 16:50:00|86158|86108|86144.4|86094.4|86158.1|86108.1|86140.4|86090.4|799
1631552100000|2021-09-13 16:55:00|86144.3|86094.3|86143.6|86093.6|86151.3|86113.4|86130.1|86088|897
1631552400000|2021-09-13 17:00:00|86143.7|86093.7|86156.1|86106.1|86156.8|86117.7|86130.6|86090.5|971
1631552700000|2021-09-13 17:05:00|86155.3|86105.3|86156.6|86106.6|86159.3|86117.5|86124.8|86089.1|1064
1631553000000|2021-09-13 17:10:00|86156.7|86106.7|86149.2|86099.2|86156.8|86120|86131.8|86093.9|991
1631553300000|2021-09-13 17:15:00|86149.3|86099.3|86138.1|86088.1|86149.3|86109.8|86125.9|86087.2|971
1631553600000|2021-09-13 17:20:00|86138.2|86088.2|86135.7|86110.7|86153.3|86114.7|86121.8|86087|883
1631553900000|2021-09-13 17:25:00|86135.6|86110.6|86172.7|86122.7|86176|86126|86134.3|86099.8|961
1631554200000|2021-09-13 17:30:00|86172.5|86122.5|86183.6|86133.6|86185.7|86145.2|86164.5|86119.3|963
1631554500000|2021-09-13 17:35:00|86184.1|86134.1|86173.1|86148.1|86187|86148.1|86168.1|86130|856
1631554800000|2021-09-13 17:40:00|86173.2|86148.2|86192.9|86142.9|86194.8|86151.8|86170.5|86131.9|1010
1631555100000|2021-09-13 17:45:00|86193.1|86143.1|86188.8|86138.8|86199.5|86160.6|86180|86138.3|898
1631555400000|2021-09-13 17:50:00|86188.9|86138.9|86202.9|86152.9|86206.3|86159.2|86182.5|86138.4|1061
1631555700000|2021-09-13 17:55:00|86203.3|86153.3|86189.6|86139.6|86205|86155|86186.7|86136.7|946
1631556000000|2021-09-13 18:00:00|86190.6|86140.6|86136.1|86111.1|86191|86141|86135.8|86089.1|1006
1631556300000|2021-09-13 18:05:00|86135.9|86110.9|86142.7|86092.7|86150.3|86112.4|86135.8|86090.7|915
1631556600000|2021-09-13 18:10:00|86142.5|86092.5|86148|86098|86158|86116.4|86132.9|86090.7|1154
1631556900000|2021-09-13 18:15:00|86148.5|86098.5|86161.1|86111.1|86169.2|86127.8|86135.8|86094.6|1118
1631557200000|2021-09-13 18:20:00|86160.9|86110.9|86158.6|86133.6|86173.4|86133.6|86151.7|86107.9|926
1631557500000|2021-09-13 18:25:00|86157.1|86132.1|86170.5|86120.5|86176.5|86139.7|86156.5|86118.6|915
1631557800000|2021-09-13 18:30:00|86170.8|86120.8|86162.7|86112.7|86171.9|86121.9|86159.3|86109.3|861
1631558100000|2021-09-13 18:35:00|86163|86113|86169.1|86119.1|86175.9|86134.4|86158.6|86111.5|900
1631558400000|2021-09-13 18:40:00|86169.2|86119.2|86181.4|86131.4|86182.4|86132.4|86156.3|86112.5|1118
1631558700000|2021-09-13 18:45:00|86181.5|86131.5|86142.4|86092.4|86187.5|86148.8|86137.2|86087.3|1020
1631559000000|2021-09-13 18:50:00|86142.7|86092.7|86138.3|86088.3|86145.1|86095.1|86134.4|86084.4|862
1631559300000|2021-09-13 18:55:00|86138.5|86088.5|86142.1|86092.1|86149.5|86099.5|86103.2|86054.3|1345
1631559600000|2021-09-13 19:00:00|86141.9|86091.9|86172.2|86122.2|86175.9|86125.9|86136.9|86086.9|1587
1631559900000|2021-09-13 19:05:00|86172|86122|86143.8|86093.8|86179.4|86129.4|86141.6|86091.6|1276
1631560200000|2021-09-13 19:10:00|86144|86094|86128.2|86078.2|86144.3|86094.3|86112.4|86074.3|1237
1631560500000|2021-09-13 19:15:00|86128.1|86078.1|86119|86069|86133.5|86083.5|86113.3|86063.3|1239
1631560800000|2021-09-13 19:20:00|86118.9|86068.9|86119.4|86069.4|86128.7|86078.7|86117.7|86067.7|1065
1631561100000|2021-09-13 19:25:00|86119.3|86069.3|86108.8|86058.8|86125.9|86075.9|86107.3|86057.3|961
1631561400000|2021-09-13 19:30:00|86109|86059|86118.3|86068.3|86118.5|86079.9|86100.1|86059|895
1631561700000|2021-09-13 19:35:00|86117.3|86067.3|86120|86070|86128.5|86079.9|86102.7|86065|854
1631562000000|2021-09-13 19:40:00|86120.4|86070.4|86122.9|86072.9|86125.2|86085|86108.1|86065.7|987
1631562300000|2021-09-13 19:45:00|86123.1|86073.1|86110.9|86085.9|86129.4|86091.6|86109|86069.8|784
1631562600000|2021-09-13 19:50:00|86110|86085|86106.1|86081.1|86127.6|86089|86100.3|86064.5|1082
1631562900000|2021-09-13 19:55:00|86106.9|86081.9|86115.6|86065.6|86125.1|86086.4|86101.9|86059.8|1272
1631563200000|2021-09-13 20:00:00|86116.3|86066.3|86097.8|86047.8|86117.5|86067.5|86095.5|86045.5|965
1631563500000|2021-09-13 20:05:00|86097.9|86047.9|86088.6|86038.6|86102.4|86052.4|86087.7|86037.7|706
1631563800000|2021-09-13 20:10:00|86088.7|86038.7|86078.7|86028.7|86091.6|86041.6|86069.2|86019.2|824
1631564100000|2021-09-13 20:15:00|86077.4|86027.4|86067.4|86017.4|86083.9|86033.9|86056.9|86014.6|839
1631564400000|2021-09-13 20:20:00|86066.6|86016.6|86056.5|86006.5|86071.8|86021.8|86055.4|86005.4|718
1631564700000|2021-09-13 20:25:00|86055.9|86005.9|86028.6|85978.6|86059.6|86009.6|86025.4|85975.4|1518
1631565000000|2021-09-13 20:30:00|86027.2|85977.2|86034.6|85984.6|86035.9|85985.9|86025.3|85975.3|2223
1631565300000|2021-09-13 20:35:00|86034.1|85984.1|86025|85975|86035.9|85985.9|86021.4|85971.4|2013
1631565600000|2021-09-13 20:40:00|86026|85976|86027|85977|86041.9|85991.9|86019.5|85969.5|2196
1631565900000|2021-09-13 20:45:00|86026.7|85976.7|86033.5|85983.5|86037.5|85987.5|86022.6|85972.6|1619
1631566200000|2021-09-13 20:50:00|86032.5|85982.5|86032.7|85982.7|86040.8|85990.8|86027.7|85977.7|2254
1631566500000|2021-09-13 20:55:00|86032.4|85982.4|86092.3|85988.3|86092.7|85998.6|86031.8|85951.8|507
1631566800000|2021-09-13 21:00:00|86087.1|85983.1|86131.1|86027.1|86135.5|86031.5|86080.9|85976.9|78
1631567100000|2021-09-13 21:05:00|86107.4|86003.4|86067.8|85963.8|86149.7|86045.7|86067.8|85963.8|126
1631567400000|2021-09-13 21:10:00|86110.3|86006.3|86128|86024|86144.9|86040.9|86065.7|85961.7|159
1631567700000|2021-09-13 21:15:00|86137.9|86033.9|86072.4|85968.4|86139.4|86035.4|86053.1|85949.1|202
1631568000000|2021-09-13 21:20:00|86086.3|85982.3|86083.4|85979.4|86088.2|85984.2|86049.7|85945.7|134
1631568300000|2021-09-13 21:25:00|86073.1|85969.1|86109|86005|86140.2|86036.2|86073.1|85969.1|147
1631568600000|2021-09-13 21:30:00|86111.4|86007.4|86111.8|86007.8|86124.4|86020.4|86095.3|85991.3|248
1631568900000|2021-09-13 21:35:00|86106|86002|86118.2|86014.2|86137.3|86033.3|86106|86002|308
1631569200000|2021-09-13 21:40:00|86117.9|86013.9|86146.6|86042.6|86162.5|86058.5|86111.7|86007.7|297
1631569500000|2021-09-13 21:45:00|86145.4|86041.4|86114.9|86010.9|86155.5|86051.5|86097.5|85993.5|304
1631569800000|2021-09-13 21:50:00|86115.9|86011.9|86122.7|86018.7|86166.6|86062.6|86098.9|85994.9|241
1631570100000|2021-09-13 21:55:00|86119.9|86015.9|86143.2|86039.2|86157.7|86053.7|86102.2|85998.2|295
1631570400000|2021-09-13 22:00:00|86139.5|86035.5|86120.8|86017.5|86140.2|86036.2|86101.3|85997.3|1225
1631570700000|2021-09-13 22:05:00|86121.9|86017.9|86105.1|86004.7|86123.7|86028.1|86091.4|86000.2|1250
1631571000000|2021-09-13 22:10:00|86108.1|86009.2|86092.5|86042.5|86111.3|86042.5|86080.6|85985.6|894
1631571300000|2021-09-13 22:15:00|86091.9|86041.9|86097|85993|86107.8|86041.9|86081.5|85987.4|355
1631571600000|2021-09-13 22:20:00|86103.3|85999.3|86094.9|86021.2|86116.2|86041.5|86080.4|85977.1|385
1631571900000|2021-09-13 22:25:00|86096.3|86021.5|86102.7|86028.3|86110.2|86041.5|86071.6|85990|415
1631572200000|2021-09-13 22:30:00|86103.4|86029|86098|86023.9|86112|86042.5|86082.8|85996.8|1437
1631572500000|2021-09-13 22:35:00|86097.5|86024.3|86094.7|86021.2|86106.3|86039.4|86080.1|85994.8|475
1631572800000|2021-09-13 22:40:00|86094|86018|86097.6|86026|86105.9|86038.6|86081.8|86002.1|584
1631573100000|2021-09-13 22:45:00|86095.7|86025.5|86095|86022.8|86107.4|86040|86077.3|86000.3|339
1631573400000|2021-09-13 22:50:00|86082.8|86032.8|86082.9|86032.9|86098.8|86035.7|86076.9|86011.6|332
1631573700000|2021-09-13 22:55:00|86082.5|86032.5|86086.6|86036.6|86102.3|86042.4|86074.5|86016.4|545
1631574000000|2021-09-13 23:00:00|86086.1|86036.1|86083.9|86033.9|86093.8|86038.3|86073.7|86014.2|679
1631574300000|2021-09-13 23:05:00|86084.5|86034.5|86075.8|86025.8|86084.5|86034.5|86072.2|86022.2|301
1631574600000|2021-09-13 23:10:00|86075.4|86025.4|86072.5|86022.5|86079.1|86029.1|86070.6|86020.6|299
1631574900000|2021-09-13 23:15:00|86071.1|86021.1|86071.5|86021.5|86075.5|86025.5|86070.1|86020.1|287
1631575200000|2021-09-13 23:20:00|86071.8|86021.8|86073.8|86023.8|86075.4|86025.4|86068.6|86018.6|267
1631575500000|2021-09-13 23:25:00|86073.4|86023.4|86070.3|86020.3|86075.7|86025.7|86066.9|86016.9|299
1631575800000|2021-09-13 23:30:00|86069.3|86019.3|86073.1|86023.1|86074.2|86024.2|86069.3|86019.3|302
1631576100000|2021-09-13 23:35:00|86072.8|86022.8|86072.2|86022.2|86078.9|86028.9|86070.8|86020.8|285
1631576400000|2021-09-13 23:40:00|86071.2|86021.2|86072.9|86022.9|86075.6|86025.6|86070.3|86020.3|234
1631576700000|2021-09-13 23:45:00|86073.1|86023.1|86077.7|86027.7|86078.5|86028.5|86071.5|86021.5|289
1631577000000|2021-09-13 23:50:00|86077.6|86027.6|86078.3|86028.3|86080.1|86030.1|86074.8|86024.8|307
1631577300000|2021-09-13 23:55:00|86077.1|86027.1|86080.5|86030.5|86084.2|86034.2|86074.9|86024.9|409
1631577600000|2021-09-14 00:00:00|86080.3|86030.3|86085.3|86035.3|86091.2|86041.2|86072.1|86022.1|599
1631577900000|2021-09-14 00:05:00|86084.8|86034.8|86099.8|86049.8|86102.9|86052.9|86080.2|86030.2|611
1631578200000|2021-09-14 00:10:00|86096.5|86046.5|86094.1|86044.1|86100.1|86050.1|86089.1|86039.1|463
1631578500000|2021-09-14 00:15:00|86094.2|86044.2|86095.2|86045.2|86104.7|86054.7|86090|86040|533
1631578800000|2021-09-14 00:20:00|86094.9|86044.9|86097.3|86047.3|86104.7|86054.7|86093.4|86043.4|447
1631579100000|2021-09-14 00:25:00|86097.4|86047.4|86081.5|86031.5|86114|86064|86078.1|86028.1|551
1631579400000|2021-09-14 00:30:00|86081|86031|86072.4|86022.4|86086.6|86036.6|86070|86020|602
1631579700000|2021-09-14 00:35:00|86072.7|86022.7|86070.2|86020.2|86077.3|86027.3|86063.8|86013.8|464
1631580000000|2021-09-14 00:40:00|86070.6|86020.6|86078.2|86028.2|86079.7|86029.7|86065.6|86015.6|496
1631580300000|2021-09-14 00:45:00|86078.4|86028.4|86090.5|86040.5|86092.6|86042.6|86077|86027|582
1631580600000|2021-09-14 00:50:00|86090.6|86040.6|86096.7|86046.7|86102.8|86052.8|86090|86040|716
1631580900000|2021-09-14 00:55:00|86094.6|86044.6|86088.5|86038.5|86096.9|86046.9|86087.3|86037.3|597
1631581200000|2021-09-14 01:00:00|86088.7|86038.7|86094.7|86044.7|86101.9|86051.9|86086.6|86036.6|694
1631581500000|2021-09-14 01:05:00|86094.9|86044.9|86090.4|86040.4|86099.6|86049.6|86087.9|86037.9|601
1631581800000|2021-09-14 01:10:00|86090.3|86040.3|86092.3|86042.3|86096.7|86046.7|86084.6|86034.6|539
1631582100000|2021-09-14 01:15:00|86092|86042|86075.1|86025.1|86092.5|86042.5|86068.5|86018.5|605
1631582400000|2021-09-14 01:20:00|86074.5|86024.5|86065.3|86015.3|86075.2|86025.2|86063.4|86013.4|650
1631582700000|2021-09-14 01:25:00|86065.7|86015.7|86071.8|86021.8|86077.3|86027.3|86061.7|86011.7|660
1631583000000|2021-09-14 01:30:00|86071.7|86021.7|86076.8|86026.8|86085.6|86035.6|86063.5|86013.5|785
1631583300000|2021-09-14 01:35:00|86077.1|86027.1|86081.4|86031.4|86085.4|86035.4|86072.5|86022.5|578
1631583600000|2021-09-14 01:40:00|86081.7|86031.7|86091.7|86041.7|86095.2|86045.2|86079.6|86029.6|567
1631583900000|2021-09-14 01:45:00|86092.2|86042.2|86105.9|86055.9|86107.9|86057.9|86089.6|86039.6|638
1631584200000|2021-09-14 01:50:00|86106.1|86056.1|86081.6|86031.6|86111.3|86061.3|86081|86031|732
1631584500000|2021-09-14 01:55:00|86081.8|86031.8|86091.9|86041.9|86099.7|86049.7|86074.3|86024.3|763
1631584800000|2021-09-14 02:00:00|86091.6|86041.6|86070.1|86020.1|86096.2|86046.2|86070.1|86020.1|654
1631585100000|2021-09-14 02:05:00|86070.3|86020.3|86064.5|86014.5|86077.6|86027.6|86058.6|86008.6|629
1631585400000|2021-09-14 02:10:00|86064.6|86014.6|86068|86018|86077.9|86027.9|86063.3|86013.3|652
1631585700000|2021-09-14 02:15:00|86067.9|86017.9|86054.5|86004.5|86068.6|86018.6|86051.3|86001.3|832
1631586000000|2021-09-14 02:20:00|86054.8|86004.8|86035.4|85985.4|86056|86006|86027.9|85977.9|726
1631586300000|2021-09-14 02:25:00|86035.3|85985.3|86031.3|85981.3|86042.5|85992.5|86031.3|85981.3|705
1631586600000|2021-09-14 02:30:00|86031.4|85981.4|86026.3|85976.3|86043.6|85993.6|86025.8|85975.8|649
1631586900000|2021-09-14 02:35:00|86025.8|85975.8|86030.2|85980.2|86032.1|85982.1|86020.5|85970.5|633
1631587200000|2021-09-14 02:40:00|86030.3|85980.3|86022.3|85972.3|86032.5|85982.5|86022.3|85972.3|557
1631587500000|2021-09-14 02:45:00|86022.4|85972.4|86013.2|85963.2|86031.7|85981.7|86011.2|85961.2|569
1631587800000|2021-09-14 02:50:00|86013.3|85963.3|86019.5|85969.5|86024.1|85974.1|86009.8|85959.8|622
1631588100000|2021-09-14 02:55:00|86019.7|85969.7|86022.7|85972.7|86032.2|85982.2|86017|85967|720
1631588400000|2021-09-14 03:00:00|86022.9|85972.9|86037.2|85987.2|86050.1|86000.1|86021.9|85971.9|888
1631588700000|2021-09-14 03:05:00|86037.6|85987.6|86038.7|85988.7|86044|85994|86027.4|85977.4|653
1631589000000|2021-09-14 03:10:00|86039.1|85989.1|86038.4|85988.4|86048.2|85998.2|86035|85985|670
1631589300000|2021-09-14 03:15:00|86038.6|85988.6|86027.1|85977.1|86039.4|85989.4|86026.5|85976.5|688
1631589600000|2021-09-14 03:20:00|86027.4|85977.4|86031.7|85981.7|86032.3|85982.3|86024|85974|593
1631589900000|2021-09-14 03:25:00|86031.4|85981.4|86039.1|85989.1|86039.9|85989.9|86031.1|85981.1|540
1631590200000|2021-09-14 03:30:00|86039.3|85989.3|86044.4|85994.4|86049.7|85999.7|86035.7|85985.7|601
1631590500000|2021-09-14 03:35:00|86044.1|85994.1|86045|85995|86051.9|86001.9|86039.6|85989.6|569
1631590800000|2021-09-14 03:40:00|86044.8|85994.8|86049.5|85999.5|86055.4|86005.4|86037.8|85987.8|630
1631591100000|2021-09-14 03:45:00|86049.6|85999.6|86037.5|85987.5|86049.6|85999.6|86032.2|85982.2|529
1631591400000|2021-09-14 03:50:00|86038.1|85988.1|86035|85985|86041.6|85991.6|86033|85983|405
1631591700000|2021-09-14 03:55:00|86035.3|85985.3|86034.3|85984.3|86035.7|85985.7|86027.7|85977.7|670
1631592000000|2021-09-14 04:00:00|86034.2|85984.2|86036.5|85986.5|86038.8|85988.8|86031.6|85981.6|444
1631592300000|2021-09-14 04:05:00|86037.2|85987.2|86028.7|85978.7|86037.9|85987.9|86020.9|85970.9|462
1631592600000|2021-09-14 04:10:00|86029.1|85979.1|86030.1|85980.1|86034.8|85984.8|86022.7|85972.7|462
1631592900000|2021-09-14 04:15:00|86029.2|85979.2|86037.7|85987.7|86039.8|85989.8|86025.3|85975.3|541
1631593200000|2021-09-14 04:20:00|86037.5|85987.5|86031.5|85981.5|86046.4|85996.4|86031|85981|564
1631593500000|2021-09-14 04:25:00|86031.9|85981.9|86029|85979|86034.8|85984.8|86026.6|85976.6|464
1631593800000|2021-09-14 04:30:00|86029.6|85979.6|86022.2|85972.2|86029.7|85979.7|86018.3|85968.3|427
1631594100000|2021-09-14 04:35:00|86022.8|85972.8|86029|85979|86035.2|85985.2|86020.2|85970.2|544
1631594400000|2021-09-14 04:40:00|86028.9|85978.9|86048.9|85998.9|86050.2|86000.2|86028.6|85978.6|594
1631594700000|2021-09-14 04:45:00|86048.6|85998.6|86043.6|85993.6|86049.4|85999.4|86043|85993|561
1631595000000|2021-09-14 04:50:00|86043.3|85993.3|86056.6|86006.6|86057.9|86007.9|86042.5|85992.5|552
1631595300000|2021-09-14 04:55:00|86056.7|86006.7|86057.6|86007.6|86060.6|86010.6|86051.4|86001.4|679
1631595600000|2021-09-14 05:00:00|86057.7|86007.7|86057.8|86007.8|86059.7|86009.7|86051.7|86001.7|836
1631595900000|2021-09-14 05:05:00|86057.6|86007.6|86060.9|86010.9|86066.7|86016.7|86056.4|86006.4|770
1631596200000|2021-09-14 05:10:00|86060.8|86010.8|86055.3|86005.3|86068.7|86018.7|86054.2|86004.2|765
1631596500000|2021-09-14 05:15:00|86055.5|86005.5|86058.2|86008.2|86060.6|86010.6|86052.5|86002.5|693
1631596800000|2021-09-14 05:20:00|86058.4|86008.4|86046.8|85996.8|86061.5|86011.5|86044.6|85994.6|853
1631597100000|2021-09-14 05:25:00|86046.7|85996.7|86055.7|86005.7|86055.7|86005.7|86042.5|85992.5|704
1631597400000|2021-09-14 05:30:00|86055.4|86005.4|86062.2|86012.2|86063.3|86013.3|86052.4|86002.4|834
1631597700000|2021-09-14 05:35:00|86062|86012|86055.1|86005.1|86069.3|86019.3|86054.5|86004.5|878
1631598000000|2021-09-14 05:40:00|86054.6|86004.6|86046.4|85996.4|86057.8|86007.8|86042.2|85992.2|904
1631598300000|2021-09-14 05:45:00|86046|85996|86054.1|86004.1|86064.4|86014.4|86037|85987|970
1631598600000|2021-09-14 05:50:00|86053.9|86003.9|86064.4|86014.4|86068.1|86018.1|86051.4|86001.4|888
1631598900000|2021-09-14 05:55:00|86063.9|86013.9|86065.4|86015.4|86072.6|86022.6|86061.6|86011.6|970
1631599200000|2021-09-14 06:00:00|86064.4|86014.4|86124.2|86074.2|86124.7|86074.7|86061.5|86011.5|1223
1631599500000|2021-09-14 06:05:00|86124|86074|86128.2|86078.2|86128.4|86078.4|86108.7|86058.7|1243
1631599800000|2021-09-14 06:10:00|86128.4|86078.4|86152.5|86102.5|86170.3|86120.3|86128.2|86078.2|1207
1631600100000|2021-09-14 06:15:00|86152.7|86102.7|86151.8|86101.8|86157.9|86117.6|86134.2|86097.7|899
1631600400000|2021-09-14 06:20:00|86151|86101|86141.9|86091.9|86160.9|86117.2|86125|86088.6|1005
1631600700000|2021-09-14 06:25:00|86142|86092|86116.3|86091.3|86146.2|86108.5|86104.9|86064.3|1137
1631601000000|2021-09-14 06:30:00|86116.5|86091.5|86119.8|86069.8|86131|86092.3|86092.3|86057.4|1038
1631601300000|2021-09-14 06:35:00|86120|86070|86123.2|86073.2|86134.7|86096.8|86100.5|86064|1042
1631601600000|2021-09-14 06:40:00|86123|86073|86109|86059|86123.9|86083.4|86086.5|86050.2|1162
1631601900000|2021-09-14 06:45:00|86108.7|86058.7|86092.8|86067.8|86118.2|86080.7|86086.4|86055.7|1210
1631602200000|2021-09-14 06:50:00|86094.4|86069.4|86097.7|86072.7|86115.5|86076|86082.9|86052.9|1117
1631602500000|2021-09-14 06:55:00|86097.3|86072.3|86123.5|86098.5|86134.2|86098.9|86089.5|86057.1|1159
1631602800000|2021-09-14 07:00:00|86123|86098|86085.7|86060.7|86137.8|86098.7|86075.3|86041.3|1541
1631603100000|2021-09-14 07:05:00|86086|86061|86045.8|86020.8|86090.3|86065.3|86040.1|86000.3|1463
1631603400000|2021-09-14 07:10:00|86045.9|86020.9|86025.5|86000.5|86054.3|86029.3|86020.1|85995.1|1294
1631603700000|2021-09-14 07:15:00|86025.7|86000.7|85996.5|85971.5|86044.9|86019.9|85986.4|85961.4|1513
1631604000000|2021-09-14 07:20:00|85995.8|85970.8|86002.9|85977.9|86006.7|85981.7|85976.1|85951.1|1488
1631604300000|2021-09-14 07:25:00|86003.6|85978.6|86000.5|85950.5|86034.9|85997.4|85965.9|85915.9|1528
1631604600000|2021-09-14 07:30:00|85999.3|85949.3|85873.2|85823.2|86024.1|85953.9|85686.7|85636.7|1740
1631604900000|2021-09-14 07:35:00|85873.5|85823.5|85856.5|85806.5|85874|85824|85820.9|85770.9|1354
1631605200000|2021-09-14 07:40:00|85856.2|85806.2|85849.9|85824.9|85879.4|85841.4|85842.1|85804.3|1339
1631605500000|2021-09-14 07:45:00|85849.1|85824.1|85799.2|85774.2|85850.4|85825.4|85798.4|85766.3|1255
1631605800000|2021-09-14 07:50:00|85799.3|85774.3|85749.5|85724.5|85819.7|85782.6|85734.9|85696.7|1374
1631606100000|2021-09-14 07:55:00|85760.4|85710.4|85736.7|85686.7|85777.8|85743.4|85728.4|85683.6|1382
1631606400000|2021-09-14 08:00:00|85736.8|85686.8|85834.1|85784.1|85841.8|85804.1|85720.9|85670.9|1564
1631606700000|2021-09-14 08:05:00|85834.6|85784.6|85839.4|85814.4|85860.2|85822.8|85812.2|85775.2|1216
1631607000000|2021-09-14 08:10:00|85841|85816|85839.2|85789.2|85867.2|85830.3|85826.5|85787.4|1162
1631607300000|2021-09-14 08:15:00|85839|85789|85795.6|85770.6|85842.5|85803.7|85777.4|85738.4|1226
1631607600000|2021-09-14 08:20:00|85795.7|85770.7|85772.3|85747.3|85810.9|85772.5|85771.4|85736.2|1024
1631607900000|2021-09-14 08:25:00|85771.1|85746.1|85757.2|85732.2|85786.6|85751.8|85737.7|85700.2|1023
1631608200000|2021-09-14 08:30:00|85757.8|85732.8|85738.5|85713.5|85774.6|85742.2|85738.5|85702.5|1068
1631608500000|2021-09-14 08:35:00|85739.3|85714.3|85714.5|85689.5|85749.7|85714.3|85713.2|85677.4|912
1631608800000|2021-09-14 08:40:00|85714.3|85689.3|85731.8|85706.8|85771.3|85735.7|85712.5|85677.1|1027
1631609100000|2021-09-14 08:45:00|85731.7|85706.7|85688.1|85663.1|85732.6|85707.6|85685.4|85660.4|1042
1631609400000|2021-09-14 08:50:00|85687.9|85662.9|85695.5|85670.5|85698.9|85673.9|85678.8|85653.8|916
1631609700000|2021-09-14 08:55:00|85695.7|85670.7|85759.4|85734.4|85762.6|85737.6|85695.1|85670.1|1134
1631610000000|2021-09-14 09:00:00|85759.7|85734.7|85734.8|85709.8|85791.3|85757.7|85734|85709|1251
1631610300000|2021-09-14 09:05:00|85735.1|85710.1|85717.7|85692.7|85736.3|85711.3|85713.6|85688.6|966
1631610600000|2021-09-14 09:10:00|85717.9|85692.9|85723.7|85698.7|85731.8|85706.8|85701.1|85676.1|1033
1631610900000|2021-09-14 09:15:00|85723.8|85698.8|85721.9|85696.9|85735.6|85710.6|85711.2|85686.2|1113
1631611200000|2021-09-14 09:20:00|85722.3|85697.3|85780.8|85755.8|85785.1|85760.1|85717.6|85692.6|1059
1631611500000|2021-09-14 09:25:00|85780.4|85755.4|85794.9|85769.9|85796.7|85771.7|85763.7|85738.7|1043
1631611800000|2021-09-14 09:30:00|85797.3|85772.3|85819.9|85794.9|85819.9|85794.9|85770|85745|1275
1631612100000|2021-09-14 09:35:00|85819.1|85794.1|85843.5|85818.5|85863.4|85833.4|85818.3|85793.3|1168
1631612400000|2021-09-14 09:40:00|85843.9|85818.9|85885.7|85835.7|85894.9|85857.8|85841|85816|1315
1631612700000|2021-09-14 09:45:00|85884.8|85834.8|85929|85904|85932.3|85907.3|85868|85833.8|1265
1631613000000|2021-09-14 09:50:00|85928.3|85903.3|85888.7|85863.7|85928.3|85903.3|85887.2|85861|1068
1631613300000|2021-09-14 09:55:00|85888.5|85863.5|85892.8|85867.8|85899.5|85874.5|85863.3|85838.3|1032
1631613600000|2021-09-14 10:00:00|85891.6|85866.6|85843.1|85818.1|85912.8|85887.8|85839.1|85801.4|1220
1631613900000|2021-09-14 10:05:00|85842.7|85817.7|85881.5|85856.5|85883.2|85858.2|85826.3|85791.4|1094
1631614200000|2021-09-14 10:10:00|85881.4|85856.4|85895.3|85870.3|85910.4|85885.4|85879|85854|1003
1631614500000|2021-09-14 10:15:00|85894.9|85869.9|85908.6|85883.6|85919.5|85889.2|85894.6|85862.5|1022
1631614800000|2021-09-14 10:20:00|85907.8|85882.8|85907.5|85882.5|85931.7|85901|85906.2|85869.9|1123
1631615100000|2021-09-14 10:25:00|85907.1|85882.1|85929|85904|85935.1|85907.1|85905.7|85878.9|1068
1631615400000|2021-09-14 10:30:00|85929.8|85904.8|85924.5|85899.5|85939.8|85914.8|85908.9|85883.9|1071
1631615700000|2021-09-14 10:35:00|85923.8|85898.8|85896.7|85871.7|85924.9|85899.9|85887|85862|973
1631616000000|2021-09-14 10:40:00|85896.8|85871.8|85932.9|85907.9|85940.6|85915.6|85896.1|85871.1|1033
1631616300000|2021-09-14 10:45:00|85932.8|85907.8|85965.5|85940.5|85978.3|85953.3|85932.3|85907.3|1064
1631616600000|2021-09-14 10:50:00|85965.6|85940.6|85997.5|85972.5|86003.3|85978.3|85965.3|85940.3|969
1631616900000|2021-09-14 10:55:00|85997.2|85972.2|85984.3|85959.3|86006.6|85981.6|85981.7|85950.2|1122
1631617200000|2021-09-14 11:00:00|85984.5|85959.5|85974.2|85949.2|86013.2|85988.2|85971.9|85946.9|1283
1631617500000|2021-09-14 11:05:00|85974.4|85949.4|85964.7|85939.7|85974.9|85949.9|85956|85931|1079
1631617800000|2021-09-14 11:10:00|85964.8|85939.8|85951.5|85926.5|85975.3|85950.3|85948.7|85923.7|1164
1631618100000|2021-09-14 11:15:00|85951.6|85926.6|85935.4|85910.4|85960|85935|85933.2|85908.2|924
1631618400000|2021-09-14 11:20:00|85935.7|85910.7|85905.8|85880.8|85938.9|85913.9|85901.5|85876.5|1067
1631618700000|2021-09-14 11:25:00|85904.9|85879.9|85891.2|85866.2|85910.2|85885.2|85891.2|85866.2|968
1631619000000|2021-09-14 11:30:00|85891|85866|85865.5|85840.5|85891.1|85866.1|85865.3|85840.3|1046
1631619300000|2021-09-14 11:35:00|85866.2|85841.2|85855.4|85830.4|85867.2|85842.2|85847.1|85822.1|897
1631619600000|2021-09-14 11:40:00|85854.7|85829.7|85850.4|85825.4|85856.4|85831.4|85841.2|85816.2|872
1631619900000|2021-09-14 11:45:00|85850.6|85825.6|85918.1|85893.1|85918.7|85893.7|85849.4|85824.4|1218
1631620200000|2021-09-14 11:50:00|85919.2|85894.2|85996.8|85971.8|86002.3|85977.3|85917.2|85892.2|1467
1631620500000|2021-09-14 11:55:00|85995.9|85970.9|85928.4|85903.4|85995.9|85970.9|85921.7|85896.7|1450
1631620800000|2021-09-14 12:00:00|85928.6|85903.6|85899.7|85874.7|85969.9|85935.9|85890.4|85865.4|1368
1631621100000|2021-09-14 12:05:00|85899.9|85874.9|85903.7|85878.7|85914.5|85889.5|85887.6|85862.6|1331
1631621400000|2021-09-14 12:10:00|85903.3|85878.3|85888.5|85863.5|85932.6|85907.6|85885.6|85860.6|1257
1631621700000|2021-09-14 12:15:00|85888.2|85863.2|85909.1|85884.1|85928.9|85891.6|85840.6|85805.8|1326
1631622000000|2021-09-14 12:20:00|85908.6|85883.6|85910.7|85885.7|85924.9|85888.9|85886.7|85853.4|1210
1631622300000|2021-09-14 12:25:00|85911|85886|85880|85830|85924.7|85890.2|85858.6|85813.2|1342
1631622600000|2021-09-14 12:30:00|85881.3|85831.3|85623|85573|85889.6|85839.6|85590.8|85540.8|2231
1631622900000|2021-09-14 12:35:00|85622.6|85572.6|85710.4|85660.4|85738.6|85688.6|85597|85547|2106
1631623200000|2021-09-14 12:40:00|85713.4|85663.4|85664.1|85639.1|85713.4|85666|85644.4|85600.4|1888
1631623500000|2021-09-14 12:45:00|85664.5|85639.5|85666.3|85616.3|85681.3|85643.8|85617|85581.4|1722
1631623800000|2021-09-14 12:50:00|85666.4|85616.4|85627|85577|85667|85629.8|85607|85568.6|1714
1631624100000|2021-09-14 12:55:00|85627.1|85577.1|85629.1|85604.1|85655.7|85617.8|85579|85539.7|1881
1631624400000|2021-09-14 13:00:00|85629|85604|85604.1|85554.1|85644.1|85608.5|85563.1|85528.2|1696
1631624700000|2021-09-14 13:05:00|85604.4|85554.4|85562|85537|85611|85578.3|85545.6|85507.4|1437
1631625000000|2021-09-14 13:10:00|85562.1|85537.1|85626|85576|85634.5|85609.5|85554.9|85518.1|1524
1631625300000|2021-09-14 13:15:00|85625.9|85575.9|85643.1|85618.1|85656.8|85631.8|85595.1|85563.3|1538
1631625600000|2021-09-14 13:20:00|85643|85618|85654.2|85629.2|85664.3|85639.3|85614.7|85589.7|1549
1631625900000|2021-09-14 13:25:00|85654.7|85629.7|85621.4|85596.4|85677.8|85639.8|85607.4|85582.4|1475
1631626200000|2021-09-14 13:30:00|85620.9|85595.9|85739.1|85714.1|85761.8|85723.9|85608.7|85579.5|1799
1631626500000|2021-09-14 13:35:00|85739.5|85714.5|85795.4|85770.4|85795.4|85770.4|85699.6|85674.6|1571
1631626800000|2021-09-14 13:40:00|85795.6|85770.6|85802.3|85777.3|85831.5|85797.4|85759.6|85723.5|1816
1631627100000|2021-09-14 13:45:00|85802.5|85777.5|85845.8|85820.8|85864.2|85826.1|85797.8|85760.3|1619
1631627400000|2021-09-14 13:50:00|85845.1|85820.1|85842.8|85817.8|85875|85844.7|85816.8|85785|1721
1631627700000|2021-09-14 13:55:00|85842.7|85817.7|85901.3|85876.3|85921.8|85896.8|85842.7|85817.7|1707
1631628000000|2021-09-14 14:00:00|85900.4|85875.4|85946.5|85921.5|86016.1|85977.9|85900.4|85875.4|1854
1631628300000|2021-09-14 14:05:00|85945.9|85920.9|85916|85891|85948.6|85923.6|85890.4|85865.4|1479
1631628600000|2021-09-14 14:10:00|85915.9|85890.9|85895.4|85870.4|85933.7|85908.7|85894.6|85869.6|1503
1631628900000|2021-09-14 14:15:00|85895.7|85870.7|85923.6|85898.6|85927.4|85901.4|85892.7|85866.3|1628
1631629200000|2021-09-14 14:20:00|85922.7|85897.7|85913.6|85888.6|85925.2|85898.8|85889.8|85864.8|1442
1631629500000|2021-09-14 14:25:00|85913.8|85888.8|85924.5|85899.5|85988.2|85952.9|85906.4|85869.4|1702
1631629800000|2021-09-14 14:30:00|85924.6|85899.6|85981.6|85956.6|85999.3|85962.3|85923.4|85894.6|1580
1631630100000|2021-09-14 14:35:00|85982.2|85957.2|85997.5|85972.5|86007|85982|85950.5|85921.3|1684
1631630400000|2021-09-14 14:40:00|85997.4|85972.4|86011.7|85986.7|86033|86006.9|85981.3|85956.3|1730
1631630700000|2021-09-14 14:45:00|86012.4|85987.4|86000.5|85975.5|86032.7|85993.3|85981|85951.4|1688
1631631000000|2021-09-14 14:50:00|86000.3|85975.3|85950.7|85925.7|86001.3|85975.3|85942|85911.7|1513
1631631300000|2021-09-14 14:55:00|85951.4|85926.4|85934.2|85909.2|85968|85943|85914.5|85886.9|1559
1631631600000|2021-09-14 15:00:00|85933.4|85908.4|85939.3|85889.3|85968.5|85938.1|85911.8|85874|1633
1631631900000|2021-09-14 15:05:00|85938.9|85888.9|85900.5|85875.5|85942.4|85892.4|85895|85862.6|1248
1631632200000|2021-09-14 15:10:00|85900.7|85875.7|85868.9|85843.9|85910.9|85885.9|85865.9|85840.9|1187
1631632500000|2021-09-14 15:15:00|85869.2|85844.2|85846.5|85821.5|85884.9|85859.9|85836.9|85811.9|1181
1631632800000|2021-09-14 15:20:00|85846.2|85821.2|85822.6|85797.6|85858.9|85833.9|85811.7|85786.7|1403
1631633100000|2021-09-14 15:25:00|85822.4|85797.4|85866|85841|85871.7|85846.7|85819|85794|1328
1631633400000|2021-09-14 15:30:00|85864.9|85839.9|85880.3|85855.3|85888.3|85863.3|85859.3|85834.3|1229
1631633700000|2021-09-14 15:35:00|85880.4|85855.4|85887.6|85862.6|85892.4|85867.4|85876.8|85851.8|1174
1631634000000|2021-09-14 15:40:00|85887.1|85862.1|85889.5|85864.5|85895.4|85870.4|85885.3|85860.3|1004
1631634300000|2021-09-14 15:45:00|85889.3|85864.3|85885.4|85860.4|85889.9|85864.9|85880.3|85855.3|978
1631634600000|2021-09-14 15:50:00|85885.5|85860.5|85886.6|85861.6|85892.7|85867.7|85884.9|85859.9|883
1631634900000|2021-09-14 15:55:00|85886.3|85861.3|85875.1|85850.1|85889.2|85864.2|85870.3|85845.3|981
1631635200000|2021-09-14 16:00:00|85874.9|85849.9|85867.6|85817.6|85891.6|85854.7|85861.1|85811.1|1251
1631635500000|2021-09-14 16:05:00|85868|85818|85864|85814|85871.9|85832.1|85847.1|85811.4|1030
1631635800000|2021-09-14 16:10:00|85863.7|85813.7|85892|85842|85893.2|85843.2|85842.1|85804.3|1004
1631636100000|2021-09-14 16:15:00|85892.5|85842.5|85889.5|85839.5|85896.2|85846.2|85883.5|85833.5|1077
1631636400000|2021-09-14 16:20:00|85889.4|85839.4|85888.4|85838.4|85889.8|85839.8|85882.8|85832.8|857
1631636700000|2021-09-14 16:25:00|85888.3|85838.3|85876.1|85851.1|85892.3|85855.1|85863|85826.1|910
1631637000000|2021-09-14 16:30:00|85876|85851|85877.3|85852.3|85893.1|85859.9|85873.2|85834.4|815
1631637300000|2021-09-14 16:35:00|85877.2|85852.2|85880.9|85830.9|85892.3|85852.6|85873.2|85829.4|859
1631637600000|2021-09-14 16:40:00|85867.7|85842.7|85877.9|85852.9|85892.8|85855.5|85855.8|85821.6|1112
1631637900000|2021-09-14 16:45:00|85878.1|85853.1|85877.4|85852.4|85893.5|85855.4|85872.6|85834.5|987
1631638200000|2021-09-14 16:50:00|85877.5|85852.5|85943.4|85893.4|85950.1|85900.1|85876|85838.2|1185
1631638500000|2021-09-14 16:55:00|85930.5|85905.5|85955.4|85905.4|85959.6|85920.8|85929.9|85893.1|1021
1631638800000|2021-09-14 17:00:00|85955.2|85905.2|85960.7|85910.7|85963.8|85924|85928.6|85894.6|961
1631639100000|2021-09-14 17:05:00|85960.8|85910.8|85998.1|85948.1|86000.8|85953.3|85950|85905.6|1194
1631639400000|2021-09-14 17:10:00|85997.9|85947.9|85990.7|85965.7|86004.5|85967.9|85988.1|85946.1|1041
1631639700000|2021-09-14 17:15:00|85990.5|85965.5|85998.8|85948.8|86007.7|85967|85981.2|85947.4|962
1631640000000|2021-09-14 17:20:00|85998.7|85948.7|85954.5|85904.5|86000|85950|85936.1|85896.6|974
1631640300000|2021-09-14 17:25:00|85953.5|85903.5|85943.6|85918.6|85956.2|85919.2|85937.6|85896.2|1003
1631640600000|2021-09-14 17:30:00|85943.9|85918.9|85985.5|85935.5|85990.9|85953.1|85943.3|85906.3|1029
1631640900000|2021-09-14 17:35:00|85985.6|85935.6|85975.2|85925.2|85988.6|85951.3|85963.5|85921.3|937
1631641200000|2021-09-14 17:40:00|85975.4|85925.4|85956.7|85906.7|85984.4|85943.6|85955.9|85905.9|978
1631641500000|2021-09-14 17:45:00|85956.8|85906.8|85927.1|85877.1|85956.9|85906.9|85924.9|85874.9|844
1631641800000|2021-09-14 17:50:00|85926.6|85876.6|85924.7|85874.7|85937.1|85887.1|85914.4|85864.4|943
1631642100000|2021-09-14 17:55:00|85925|85875|85936.1|85886.1|85939.8|85894.2|85912.5|85874.2|1104
1631642400000|2021-09-14 18:00:00|85936.5|85886.5|85927.2|85877.2|85938.6|85901.3|85905.3|85873|1006
1631642700000|2021-09-14 18:05:00|85927.7|85877.7|85933.5|85883.5|85934.2|85884.2|85921.5|85871.5|864
1631643000000|2021-09-14 18:10:00|85933.7|85883.7|85937.5|85887.5|85943.4|85893.4|85929.1|85879.1|950
1631643300000|2021-09-14 18:15:00|85936.5|85886.5|85953.5|85903.5|85956.1|85914.3|85936.5|85886.5|1012
1631643600000|2021-09-14 18:20:00|85953.9|85903.9|85984|85934|85986.5|85936.5|85953.4|85903.4|1292
1631643900000|2021-09-14 18:25:00|85983.9|85933.9|86021.8|85971.8|86022.5|85972.5|85981.2|85931.2|1149
1631644200000|2021-09-14 18:30:00|86021.5|85971.5|86051.3|86001.3|86051.8|86001.8|86020.7|85970.7|1159
1631644500000|2021-09-14 18:35:00|86051.5|86001.5|86055|86005|86069.6|86021.5|86045.7|85999.7|1023
1631644800000|2021-09-14 18:40:00|86055.4|86005.4|86027.3|86002.3|86055.7|86010.3|86019.3|85984.3|979
1631645100000|2021-09-14 18:45:00|86027.2|86002.2|86076.4|86026.4|86076.5|86026.5|86025.8|85996|970
1631645400000|2021-09-14 18:50:00|86076.8|86026.8|86078.7|86028.7|86092.4|86042.4|86060.2|86020.3|1014
1631645700000|2021-09-14 18:55:00|86078.9|86028.9|86082.6|86032.6|86083.7|86033.7|86062.4|86012.4|1055
1631646000000|2021-09-14 19:00:00|86083.2|86033.2|86094.3|86044.3|86098.7|86048.7|86079.8|86029.8|1005
1631646300000|2021-09-14 19:05:00|86095.6|86045.6|86105|86055|86109.6|86068.6|86091.8|86045.6|757
1631646600000|2021-09-14 19:10:00|86104.9|86054.9|86097.9|86047.9|86106.3|86056.3|86090.8|86040.8|946
1631646900000|2021-09-14 19:15:00|86098.1|86048.1|86106.7|86056.7|86107.9|86057.9|86094|86044|1261
1631647200000|2021-09-14 19:20:00|86106.6|86056.6|86090.8|86065.8|86118.5|86068.5|86088.4|86054|916
1631647500000|2021-09-14 19:25:00|86091|86066|86124|86074|86124.8|86074.8|86090.2|86059.2|937
1631647800000|2021-09-14 19:30:00|86122.9|86072.9|86138.6|86088.6|86142.5|86102.4|86119.5|86072.9|941
1631648100000|2021-09-14 19:35:00|86139.3|86089.3|86132.8|86082.8|86146.4|86096.4|86132.2|86082.2|1032
1631648400000|2021-09-14 19:40:00|86133.4|86083.4|86123.6|86073.6|86138.6|86100.6|86120.3|86070.3|861
1631648700000|2021-09-14 19:45:00|86123.5|86073.5|86111.2|86061.2|86126.3|86077.2|86099.9|86049.9|1021
1631649000000|2021-09-14 19:50:00|86110.7|86060.7|86050|86000|86113.3|86063.3|86048.8|85998.8|1197
1631649300000|2021-09-14 19:55:00|86050.8|86000.8|86075.6|86025.6|86088.7|86038.7|86043.2|85996.3|1264
1631649600000|2021-09-14 20:00:00|86075.7|86025.7|86100.5|86050.5|86120.5|86078.6|86057.9|86007.9|1093
1631649900000|2021-09-14 20:05:00|86100.9|86050.9|86063.8|86013.8|86101.8|86051.8|86048.9|85998.9|800
1631650200000|2021-09-14 20:10:00|86063.6|86013.6|86113.6|86063.6|86121.4|86081.1|86063.4|86013.4|889
1631650500000|2021-09-14 20:15:00|86114.3|86064.3|86099.3|86049.3|86115.5|86065.5|86058.9|86008.9|854
1631650800000|2021-09-14 20:20:00|86098.9|86048.9|86072.7|86022.7|86112.7|86062.7|86060.5|86010.5|925
1631651100000|2021-09-14 20:25:00|86074.6|86024.6|86063.9|86013.9|86075.3|86025.3|86063.2|86013.2|517
1631651400000|2021-09-14 20:30:00|86064.2|86014.2|86064.6|86014.6|86068.1|86018.1|86059.9|86009.9|436
1631651700000|2021-09-14 20:35:00|86065.1|86015.1|86064.1|86014.1|86068.4|86018.4|86061.8|86011.8|539
1631652000000|2021-09-14 20:40:00|86063.9|86013.9|86068.9|86018.9|86074.1|86024.1|86062.3|86012.3|610
1631652300000|2021-09-14 20:45:00|86069.3|86019.3|86068.7|86018.7|86071.6|86021.6|86063|86013|456
1631652600000|2021-09-14 20:50:00|86066.6|86016.6|86080.3|86030.3|86084.7|86034.7|86065.3|86015.3|715
1631652900000|2021-09-14 20:55:00|86080.4|86030.4|86126.9|86045.5|86133.1|86048.2|86076.7|86021|395
1631653200000|2021-09-14 21:00:00|86130.9|86041.5|86110.4|86006.4|86132.6|86066|86104|86000|97
1631653500000|2021-09-14 21:05:00|86112.1|86008.1|86105.4|86001.4|86142.8|86038.8|86090.6|85986.6|106
1631653800000|2021-09-14 21:10:00|86070|85966|86107.4|86003.4|86121.9|86017.9|86070|85966|191
1631654100000|2021-09-14 21:15:00|86105.5|86001.5|86107.5|86003.5|86114.9|86010.9|86098.5|85994.5|108
1631654400000|2021-09-14 21:20:00|86108.1|86004.1|86098.8|85994.8|86123.9|86019.9|86093.4|85989.4|229
1631654700000|2021-09-14 21:25:00|86102.8|85998.8|86104.9|86000.9|86112.8|86008.8|86087.8|85983.8|252
1631655000000|2021-09-14 21:30:00|86107.3|86003.3|86110.3|86006.3|86144.4|86040.4|86101|85997|347
1631655300000|2021-09-14 21:35:00|86114.2|86010.2|86115.8|86011.8|86120.4|86031|86106|86002.7|211
1631655600000|2021-09-14 21:40:00|86116.9|86012.9|86112.7|86008.7|86127.8|86023.8|86107.5|86003.5|224
1631655900000|2021-09-14 21:45:00|86109.8|86005.8|86121.9|86017.9|86132.7|86028.7|86085.8|85981.8|674
1631656200000|2021-09-14 21:50:00|86121.8|86017.8|86114.8|86010.8|86137|86033|86112.7|86008.7|733
1631656500000|2021-09-14 21:55:00|86115.1|86011.1|86101.5|85997.5|86118.3|86014.3|86091.1|85987.1|934
1631656800000|2021-09-14 22:00:00|86100.8|85996.8|86124.7|86023.6|86127.7|86033.5|86094.3|85990.3|1175
1631657100000|2021-09-14 22:05:00|86123|86026.5|86112.6|86039.2|86129.7|86052.4|86102.2|86015.3|1208
1631657400000|2021-09-14 22:10:00|86113.2|86038.7|86123.4|86036.3|86129.1|86047.1|86094.1|86014.6|716
1631657700000|2021-09-14 22:15:00|86122.9|86034.4|86121.3|86030.1|86134.6|86057|86106.4|86025.1|1013
1631658000000|2021-09-14 22:20:00|86120.6|86037.2|86120|86043.8|86137.5|86058.6|86107.2|86023.6|695
1631658300000|2021-09-14 22:25:00|86123|86041.7|86123.9|86049.3|86133.8|86067.1|86102|86028.3|641
1631658600000|2021-09-14 22:30:00|86121.9|86049.4|86117|86067|86138.1|86067.1|86110.4|86045.1|757
1631658900000|2021-09-14 22:35:00|86116.9|86066.9|86139.1|86058.1|86145.6|86075.8|86113.4|86045|631
1631659200000|2021-09-14 22:40:00|86136.9|86060.4|86144.6|86074|86152.6|86088.8|86118.5|86051.1|350
1631659500000|2021-09-14 22:45:00|86138.5|86088.5|86139.4|86089.4|86162.5|86095|86130.4|86058.5|794
1631659800000|2021-09-14 22:50:00|86139.8|86089.8|86133.5|86083.5|86147.9|86090.6|86128.8|86073.8|410
1631660100000|2021-09-14 22:55:00|86133|86083|86133.6|86083.6|86148|86090.6|86128.7|86074.4|360
1631660400000|2021-09-14 23:00:00|86134.3|86084.3|86139.1|86089.1|86142|86092|86134|86084|713
1631660700000|2021-09-14 23:05:00|86138.8|86088.8|86136.1|86086.1|86144.7|86090.8|86132|86074.7|409
1631661000000|2021-09-14 23:10:00|86138|86088|86132.3|86082.3|86144.1|86094.1|86130.2|86080.2|333
1631661300000|2021-09-14 23:15:00|86133|86083|86136.2|86086.2|86138.6|86088.6|86130.8|86080.8|288
1631661600000|2021-09-14 23:20:00|86136.6|86086.6|86137.8|86087.8|86141.6|86091.6|86133.5|86083.5|282
1631661900000|2021-09-14 23:25:00|86138|86088|86136.3|86086.3|86140.7|86090.7|86129.9|86079.9|299
1631662200000|2021-09-14 23:30:00|86136.4|86086.4|86132.3|86082.3|86138.9|86088.9|86128.7|86078.7|414
1631662500000|2021-09-14 23:35:00|86131.7|86081.7|86134|86084|86135.7|86085.7|86130.7|86080.7|287
1631662800000|2021-09-14 23:40:00|86134.1|86084.1|86133.7|86083.7|86136.4|86086.4|86130|86080|317
1631663100000|2021-09-14 23:45:00|86134.1|86084.1|86131.7|86081.7|86139.2|86089.2|86129.2|86079.2|526
1631663400000|2021-09-14 23:50:00|86132.6|86082.6|86130.6|86080.6|86137.9|86087.9|86127.7|86077.7|317
1631663700000|2021-09-14 23:55:00|86129.4|86079.4|86134|86084|86138.5|86088.5|86127.4|86077.4|520
1631664000000|2021-09-15 00:00:00|86132.3|86082.3|86136.4|86086.4|86137.7|86087.7|86117|86067|1124
1631664300000|2021-09-15 00:05:00|86136.3|86086.3|86130.5|86080.5|86145.1|86095.1|86128.2|86078.2|801
1631664600000|2021-09-15 00:10:00|86130.6|86080.6|86133.4|86083.4|86138.7|86088.7|86126.9|86076.9|576
1631664900000|2021-09-15 00:15:00|86133.8|86083.8|86129|86079|86138.3|86088.3|86124.8|86074.8|805
1631665200000|2021-09-15 00:20:00|86129.1|86079.1|86130.5|86080.5|86135.4|86085.4|86127.7|86077.7|573
1631665500000|2021-09-15 00:25:00|86130.8|86080.8|86133.5|86083.5|86135.5|86085.5|86127.1|86077.1|558
1631665800000|2021-09-15 00:30:00|86132.7|86082.7|86139.1|86089.1|86140.3|86090.3|86128.9|86078.9|462
1631666100000|2021-09-15 00:35:00|86138.8|86088.8|86148.5|86098.5|86150.1|86100.1|86134.2|86084.2|611
1631666400000|2021-09-15 00:40:00|86148.1|86098.1|86145.2|86095.2|86150.1|86100.1|86131.3|86081.3|596
1631666700000|2021-09-15 00:45:00|86146|86096|86164.3|86114.3|86169|86119|86140.6|86090.6|686
1631667000000|2021-09-15 00:50:00|86164.8|86114.8|86143.3|86093.3|86178|86128|86139.6|86089.6|930
1631667300000|2021-09-15 00:55:00|86145.9|86095.9|86131.6|86081.6|86150.4|86100.4|86119|86069.3|1001
1631667600000|2021-09-15 01:00:00|86132.4|86082.4|86121.4|86071.4|86138|86088|86118.3|86068.3|795
1631667900000|2021-09-15 01:05:00|86122.2|86072.2|86126.9|86076.9|86129.9|86079.9|86119.5|86069.5|767
1631668200000|2021-09-15 01:10:00|86127|86077|86121.3|86071.3|86129.5|86079.5|86117.7|86067.7|581
1631668500000|2021-09-15 01:15:00|86121.1|86071.1|86129.5|86079.5|86134.7|86084.7|86116|86066|800
1631668800000|2021-09-15 01:20:00|86128.6|86078.6|86134.9|86084.9|86137.6|86087.6|86122.3|86072.3|835
1631669100000|2021-09-15 01:25:00|86135.3|86085.3|86129.8|86079.8|86140.3|86090.3|86127.3|86077.3|863
1631669400000|2021-09-15 01:30:00|86130.3|86080.3|86122.1|86072.1|86134.4|86084.4|86119.1|86069.1|975
1631669700000|2021-09-15 01:35:00|86122.3|86072.3|86131.1|86081.1|86135.1|86085.1|86116.3|86066.3|1001
1631670000000|2021-09-15 01:40:00|86130.3|86080.3|86127.6|86077.6|86133.1|86083.1|86123.8|86073.8|1143
1631670300000|2021-09-15 01:45:00|86127.3|86077.3|86131.5|86081.5|86134.8|86084.8|86125.6|86075.6|1500
1631670600000|2021-09-15 01:50:00|86131.8|86081.8|86137|86087|86137.9|86087.9|86128.5|86078.5|1357
1631670900000|2021-09-15 01:55:00|86137.3|86087.3|86134.8|86084.8|86139.3|86089.3|86128.5|86078.5|1271
1631671200000|2021-09-15 02:00:00|86135.3|86085.3|86146.4|86096.4|86159.2|86109.2|86133.6|86083.6|1128
1631671500000|2021-09-15 02:05:00|86146.6|86096.6|86158.1|86108.1|86187.2|86137.2|86133.6|86083.6|1034
1631671800000|2021-09-15 02:10:00|86158.3|86108.3|86144.5|86094.5|86161.8|86111.8|86139.7|86089.7|754
1631672100000|2021-09-15 02:15:00|86143.9|86093.9|86153.3|86103.3|86165.6|86115.6|86141.2|86091.2|1033
1631672400000|2021-09-15 02:20:00|86153.1|86103.1|86151.9|86101.9|86159.7|86109.7|86145.3|86095.3|1009
1631672700000|2021-09-15 02:25:00|86152|86102|86153.6|86103.6|86158.3|86108.3|86148.7|86098.7|769
1631673000000|2021-09-15 02:30:00|86153.8|86103.8|86152.5|86102.5|86154.7|86104.7|86144.6|86094.6|812
1631673300000|2021-09-15 02:35:00|86152.6|86102.6|86158.1|86108.1|86162.3|86112.3|86151.1|86101.1|676
1631673600000|2021-09-15 02:40:00|86157.6|86107.6|86161|86111|86165.5|86115.5|86155.7|86105.7|805
1631673900000|2021-09-15 02:45:00|86161.1|86111.1|86158.3|86108.3|86163.9|86113.9|86156.6|86106.6|791
1631674200000|2021-09-15 02:50:00|86158.1|86108.1|86160.8|86110.8|86163.2|86113.2|86155.8|86105.8|716
1631674500000|2021-09-15 02:55:00|86160.9|86110.9|86155.4|86105.4|86162.9|86112.9|86151.3|86101.3|881
1631674800000|2021-09-15 03:00:00|86155.5|86105.5|86154.5|86104.5|86156.8|86106.8|86141.8|86091.8|966
1631675100000|2021-09-15 03:05:00|86154.4|86104.4|86157.8|86107.8|86159.3|86109.3|86149.7|86099.7|501
1631675400000|2021-09-15 03:10:00|86157.6|86107.6|86153.4|86103.4|86159.6|86109.6|86148.3|86098.3|534
1631675700000|2021-09-15 03:15:00|86153.7|86103.7|86153.3|86103.3|86156.6|86106.6|86148.9|86098.9|680
1631676000000|2021-09-15 03:20:00|86151.8|86101.8|86142.6|86092.6|86153.6|86103.6|86139|86089|512
1631676300000|2021-09-15 03:25:00|86142.5|86092.5|86141.3|86091.3|86147.3|86097.3|86138.3|86088.3|580
1631676600000|2021-09-15 03:30:00|86140.9|86090.9|86143.4|86093.4|86147.5|86097.5|86138.8|86088.8|761
1631676900000|2021-09-15 03:35:00|86143.7|86093.7|86145.1|86095.1|86150|86100|86140.2|86090.2|601
1631677200000|2021-09-15 03:40:00|86145.2|86095.2|86142.9|86092.9|86147.9|86097.9|86136.3|86086.3|705
1631677500000|2021-09-15 03:45:00|86142.1|86092.1|86143.4|86093.4|86146.9|86096.9|86138.3|86088.3|668
1631677800000|2021-09-15 03:50:00|86142.3|86092.3|86149.8|86099.8|86154.4|86104.4|86141.1|86091.1|631
1631678100000|2021-09-15 03:55:00|86151|86101|86151.9|86101.9|86157.5|86107.5|86146.5|86096.5|667
1631678400000|2021-09-15 04:00:00|86151.8|86101.8|86147.1|86097.1|86153.1|86103.1|86141.7|86091.7|667
1631678700000|2021-09-15 04:05:00|86147|86097|86143.9|86093.9|86149.4|86099.4|86138.8|86088.8|920
1631679000000|2021-09-15 04:10:00|86143.8|86093.8|86142.3|86092.3|86144.9|86094.9|86135.6|86085.6|685
1631679300000|2021-09-15 04:15:00|86142|86092|86145.4|86095.4|86152.8|86102.8|86141|86091|638
1631679600000|2021-09-15 04:20:00|86144.7|86094.7|86149.6|86099.6|86153.1|86103.1|86143.7|86093.7|497
1631679900000|2021-09-15 04:25:00|86149.9|86099.9|86149.7|86099.7|86151.7|86101.7|86145.2|86095.2|524
1631680200000|2021-09-15 04:30:00|86149.8|86099.8|86151.3|86101.3|86155.1|86105.1|86141.2|86091.2|608
1631680500000|2021-09-15 04:35:00|86151.5|86101.5|86153.2|86103.2|86159.3|86109.3|86149.8|86099.8|423
1631680800000|2021-09-15 04:40:00|86153|86103|86153.2|86103.2|86155.2|86105.2|86149.1|86099.1|396
1631681100000|2021-09-15 04:45:00|86152.5|86102.5|86158.9|86108.9|86161.6|86111.6|86151.6|86101.6|542
1631681400000|2021-09-15 04:50:00|86158|86108|86157.7|86107.7|86161.9|86111.9|86153|86103|513
1631681700000|2021-09-15 04:55:00|86157.4|86107.4|86151.2|86101.2|86165.4|86115.4|86149.7|86099.7|635
1631682000000|2021-09-15 05:00:00|86150.8|86100.8|86154.4|86104.4|86154.8|86104.8|86145.2|86095.2|963
1631682300000|2021-09-15 05:05:00|86154.5|86104.5|86155.3|86105.3|86155.3|86105.3|86144.9|86094.9|738
1631682600000|2021-09-15 05:10:00|86155.1|86105.1|86152.9|86102.9|86157.1|86107.1|86149.7|86099.7|591
1631682900000|2021-09-15 05:15:00|86152.8|86102.8|86176.5|86126.5|86193.3|86143.3|86151.8|86101.8|1154
1631683200000|2021-09-15 05:20:00|86176.4|86126.4|86176.1|86126.1|86178.7|86128.7|86160.4|86110.4|1013
1631683500000|2021-09-15 05:25:00|86177|86127|86190.9|86140.9|86192.4|86142.4|86175.3|86125.3|1042
1631683800000|2021-09-15 05:30:00|86190.8|86140.8|86174.8|86124.8|86195.4|86145.4|86172.7|86122.7|1089
1631684100000|2021-09-15 05:35:00|86174.6|86124.6|86171.5|86121.5|86182|86132|86163.5|86113.5|1028
1631684400000|2021-09-15 05:40:00|86171.9|86121.9|86172.1|86122.1|86175.3|86125.3|86162.8|86112.8|960
1631684700000|2021-09-15 05:45:00|86172.5|86122.5|86172.3|86122.3|86180.4|86130.4|86170.3|86120.3|983
1631685000000|2021-09-15 05:50:00|86172.2|86122.2|86161.9|86111.9|86174.1|86124.1|86159.5|86109.5|1084
1631685300000|2021-09-15 05:55:00|86161.2|86111.2|86177.6|86127.6|86185|86135|86160.4|86110.4|1186
1631685600000|2021-09-15 06:00:00|86179.8|86129.8|86174.1|86124.1|86188.6|86141.9|86161.8|86113.1|1426
1631685900000|2021-09-15 06:05:00|86174.2|86124.2|86181.6|86131.6|86184.6|86138.9|86162|86121.3|1212
1631686200000|2021-09-15 06:10:00|86181.8|86131.8|86179.3|86129.3|86188.4|86149.6|86158.7|86121.4|1345
1631686500000|2021-09-15 06:15:00|86179.2|86129.2|86183.4|86133.4|86192.2|86152.6|86163.7|86124.3|1239
1631686800000|2021-09-15 06:20:00|86183.6|86133.6|86184.3|86134.3|86188.6|86146.4|86152.4|86113.7|1181
1631687100000|2021-09-15 06:25:00|86170.8|86145.8|86163.7|86138.7|86194.4|86152.7|86155.7|86116.2|1123
1631687400000|2021-09-15 06:30:00|86164.3|86139.3|86152.3|86127.3|86182.2|86143.7|86142.5|86104.5|1109
1631687700000|2021-09-15 06:35:00|86152.5|86127.5|86161.9|86136.9|86193.6|86149.4|86152.5|86116.8|1441
1631688000000|2021-09-15 06:40:00|86174.8|86124.8|86072.4|86022.4|86174.8|86130.5|86059.4|86015.5|1571
1631688300000|2021-09-15 06:45:00|86073.5|86023.5|86053.8|86003.8|86078.1|86035.1|86036.1|85992.4|1452
1631688600000|2021-09-15 06:50:00|86053.9|86003.9|86049.2|85999.2|86064.1|86025.6|86029.2|85988.8|1255
1631688900000|2021-09-15 06:55:00|86049.4|85999.4|86033.5|86008.5|86055.3|86017.6|86009.1|85970.9|1526
1631689200000|2021-09-15 07:00:00|86033.6|86008.6|85989.3|85939.3|86055.6|86020.1|85970.5|85931.7|1435
1631689500000|2021-09-15 07:05:00|85989.4|85939.4|85997.9|85947.9|86005.7|85969.6|85934.7|85897.6|1383
1631689800000|2021-09-15 07:10:00|85997.8|85947.8|85939.7|85914.7|86003.5|85966.3|85939.5|85914.5|1314
1631690100000|2021-09-15 07:15:00|85939.6|85914.6|85934.1|85909.1|85959.5|85922|85932.6|85898.2|1329
1631690400000|2021-09-15 07:20:00|85934.9|85909.9|85949.1|85924.1|85963.5|85925.5|85931|85897.2|1394
1631690700000|2021-09-15 07:25:00|85949|85924|85963.2|85938.2|85973.5|85939.7|85934.4|85899.2|1278
1631691000000|2021-09-15 07:30:00|85964.6|85939.6|85949|85924|86000.4|85961.6|85947.2|85909.5|1236
1631691300000|2021-09-15 07:35:00|85948.9|85923.9|85994.2|85944.2|86003.2|85965.3|85943|85905.5|1372
1631691600000|2021-09-15 07:40:00|85993.7|85943.7|85977.8|85952.8|85995|85957.4|85956.8|85931.8|1089
1631691900000|2021-09-15 07:45:00|85978.3|85953.3|85965.9|85940.9|85982.3|85957.3|85941|85911.2|1252
1631692200000|2021-09-15 07:50:00|85967.1|85942.1|85973.4|85948.4|86007.2|85975.4|85966.3|85928.6|1469
1631692500000|2021-09-15 07:55:00|85973.2|85948.2|85979.5|85929.5|85995|85968.8|85948.3|85915.4|1185
1631692800000|2021-09-15 08:00:00|85978.7|85928.7|85962.1|85937.1|85991.8|85951.6|85945.5|85906.9|1423
1631693100000|2021-09-15 08:05:00|85961.1|85936.1|85936.7|85911.7|85963.1|85938.1|85925.6|85893.1|1152
1631693400000|2021-09-15 08:10:00|85936.9|85911.9|85947.7|85922.7|85947.7|85922.7|85925|85900|1120
1631693700000|2021-09-15 08:15:00|85947.4|85922.4|85923.1|85898.1|85952.8|85927.8|85921.4|85896.4|1184
1631694000000|2021-09-15 08:20:00|85924.1|85899.1|85903.7|85878.7|85925.5|85900.5|85897.4|85857.7|892
1631694300000|2021-09-15 08:25:00|85904.3|85879.3|85955.7|85905.7|85955.7|85918.8|85902.1|85877.1|1230
1631694600000|2021-09-15 08:30:00|85944|85919|85953.4|85928.4|85971.2|85939.5|85941|85904.4|1159
1631694900000|2021-09-15 08:35:00|85953.8|85928.8|85925.7|85875.7|85953.8|85928.8|85912.9|85875.7|1086
1631695200000|2021-09-15 08:40:00|85925.8|85875.8|85862.9|85837.9|85932.9|85899.7|85861.8|85836.8|1304
1631695500000|2021-09-15 08:45:00|85863.1|85838.1|85862.2|85837.2|85880.6|85847.5|85855.8|85826.6|1283
1631695800000|2021-09-15 08:50:00|85863.7|85838.7|85826.1|85801.1|85863.7|85838.7|85816.2|85786.2|1303
1631696100000|2021-09-15 08:55:00|85826.2|85801.2|85881.3|85831.3|85888.7|85851.7|85821.3|85796.3|1265
1631696400000|2021-09-15 09:00:00|85880.9|85830.9|85857.1|85807.1|85890.3|85857.7|85851.4|85806.5|1469
1631696700000|2021-09-15 09:05:00|85856.9|85806.9|85855.8|85830.8|85864.7|85833.1|85838.8|85801.4|1071
1631697000000|2021-09-15 09:10:00|85856|85831|85888.2|85863.2|85904.9|85877.2|85855.3|85830.3|1325
1631697300000|2021-09-15 09:15:00|85888.3|85863.3|85852.9|85827.9|85889.3|85864.3|85812.4|85781.2|1424
1631697600000|2021-09-15 09:20:00|85853.2|85828.2|85867|85842|85874.3|85849.3|85844.5|85819.5|1175
1631697900000|2021-09-15 09:25:00|85866.9|85841.9|85883.8|85858.8|85904.5|85865.8|85856.7|85831.7|1346
1631698200000|2021-09-15 09:30:00|85883.9|85858.9|85888.5|85863.5|85894|85869|85873.8|85838|1136
1631698500000|2021-09-15 09:35:00|85888|85863|85872.9|85847.9|85903.3|85878.3|85866.9|85836.4|1052
1631698800000|2021-09-15 09:40:00|85872.7|85847.7|85820.8|85795.8|85883.2|85858.2|85819.7|85794.7|1028
1631699100000|2021-09-15 09:45:00|85819.8|85794.8|85804.8|85779.8|85832|85797.9|85788.4|85763.4|1110
1631699400000|2021-09-15 09:50:00|85804.7|85779.7|85811.5|85786.5|85812.5|85787.5|85792.9|85767.9|997
1631699700000|2021-09-15 09:55:00|85811.8|85786.8|85804.2|85754.2|85819.3|85794.3|85781.6|85743.4|1108
1631700000000|2021-09-15 10:00:00|85804.1|85754.1|85804.7|85779.7|85815.9|85785.2|85791.9|85752.1|911
1631700300000|2021-09-15 10:05:00|85804.8|85779.8|85776.6|85751.6|85829.8|85794.5|85768.6|85738.3|1126
1631700600000|2021-09-15 10:10:00|85776.8|85751.8|85758.3|85733.3|85783|85756.9|85747|85722|1079
1631700900000|2021-09-15 10:15:00|85757.6|85732.6|85744.8|85719.8|85780.3|85755.3|85743.4|85718.4|1309
1631701200000|2021-09-15 10:20:00|85744.9|85719.9|85754.6|85729.6|85783.4|85743.1|85731.6|85693.6|1285
1631701500000|2021-09-15 10:25:00|85754.8|85729.8|85738.9|85713.9|85774.2|85739.2|85738|85713|1129
1631701800000|2021-09-15 10:30:00|85738.8|85713.8|85727.5|85702.5|85739|85714|85712.7|85687.7|1070
1631702100000|2021-09-15 10:35:00|85727.6|85702.6|85749.1|85724.1|85762.1|85737.1|85723.4|85690.6|1006
1631702400000|2021-09-15 10:40:00|85749.4|85724.4|85746.7|85721.7|85763.5|85728|85739.3|85711.5|837
1631702700000|2021-09-15 10:45:00|85748.3|85723.3|85755.5|85705.5|85756.9|85729.9|85732.5|85705.5|1080
1631703000000|2021-09-15 10:50:00|85755.8|85705.8|85749|85724|85760.4|85732.2|85741.2|85704.7|1046
1631703300000|2021-09-15 10:55:00|85749.2|85724.2|85773.7|85748.7|85795.3|85763.9|85746.5|85721.5|1232
1631703600000|2021-09-15 11:00:00|85773.4|85748.4|85754.7|85729.7|85786.6|85754.7|85735.3|85700.6|1328
1631703900000|2021-09-15 11:05:00|85754.3|85729.3|85721.3|85696.3|85762.2|85731|85711.2|85686.2|1238
1631704200000|2021-09-15 11:10:00|85721.4|85696.4|85745.8|85720.8|85763.4|85738.4|85716.8|85691.8|1173
1631704500000|2021-09-15 11:15:00|85745.5|85720.5|85811.5|85786.5|85824.4|85787|85745.5|85720.5|1101
1631704800000|2021-09-15 11:20:00|85811.4|85786.4|85875|85850|85879.4|85854.4|85810.2|85785.2|1193
1631705100000|2021-09-15 11:25:00|85874.9|85849.9|85833.5|85808.5|85874.9|85849.9|85831.9|85806.9|1144
1631705400000|2021-09-15 11:30:00|85833.6|85808.6|85744.6|85719.6|85836.2|85811.2|85732.2|85703.5|1221
1631705700000|2021-09-15 11:35:00|85758.4|85708.4|85764|85739|85786.8|85752.5|85742.8|85708.4|1189
1631706000000|2021-09-15 11:40:00|85761.7|85736.7|85748.8|85723.8|85769.3|85737|85713|85682.1|1201
1631706300000|2021-09-15 11:45:00|85748.5|85723.5|85733.7|85708.7|85751.8|85726.8|85720.3|85695.3|962
1631706600000|2021-09-15 11:50:00|85733.8|85708.8|85770.7|85745.7|85776.7|85751.7|85726.1|85701.1|1026
1631706900000|2021-09-15 11:55:00|85770.6|85745.6|85746.6|85721.6|85771.6|85746.6|85735.3|85710.3|1465
1631707200000|2021-09-15 12:00:00|85746.9|85721.9|85735.6|85710.6|85755.2|85730.2|85723.5|85698.5|1090
1631707500000|2021-09-15 12:05:00|85735.5|85710.5|85714.7|85689.7|85741.5|85716.5|85714.7|85689.7|1071
1631707800000|2021-09-15 12:10:00|85715|85690|85737.6|85712.6|85757.8|85732.8|85714.6|85689.6|1073
1631708100000|2021-09-15 12:15:00|85738|85713|85712.6|85687.6|85738.4|85713.4|85696.3|85671.3|1393
1631708400000|2021-09-15 12:20:00|85711.8|85686.8|85716.7|85691.7|85726|85701|85694|85669|1259
1631708700000|2021-09-15 12:25:00|85716.8|85691.8|85743.8|85693.8|85761.1|85729.4|85713|85682.3|1475
1631709000000|2021-09-15 12:30:00|85747.4|85697.4|85803|85778|85836.2|85795.8|85744.7|85694.7|1829
1631709300000|2021-09-15 12:35:00|85802.2|85777.2|85809.7|85784.7|85821.5|85786.8|85767.2|85742.2|1663
1631709600000|2021-09-15 12:40:00|85809.8|85784.8|85804.2|85779.2|85828.3|85800.1|85781.5|85751.2|1574
1631709900000|2021-09-15 12:45:00|85803.9|85778.9|85903.5|85878.5|85912.1|85885.7|85798.5|85773.5|1781
1631710200000|2021-09-15 12:50:00|85906|85881|85913.6|85888.6|85952.7|85912.9|85880.1|85845.5|1770
1631710500000|2021-09-15 12:55:00|85915.7|85890.7|85890.2|85865.2|85931.3|85896.3|85876.7|85843.5|1472
1631710800000|2021-09-15 13:00:00|85890.3|85865.3|85902.7|85877.7|85922|85881.5|85878.1|85853.1|1418
1631711100000|2021-09-15 13:05:00|85902.8|85877.8|85910.6|85885.6|85932.4|85903.9|85886.4|85861.4|1522
1631711400000|2021-09-15 13:10:00|85911.3|85886.3|85932.6|85882.6|85942.3|85901.5|85905.3|85867.4|1305
1631711700000|2021-09-15 13:15:00|85932.7|85882.7|85842|85792|85935|85895.5|85836.3|85786.3|1621
1631712000000|2021-09-15 13:20:00|85844.1|85794.1|85856.4|85831.4|85857.9|85832.9|85805.3|85773.9|1539
1631712300000|2021-09-15 13:25:00|85856.9|85831.9|85829|85804|85858|85833|85819.7|85794.7|1352
1631712600000|2021-09-15 13:30:00|85829.3|85804.3|85834.2|85809.2|85848.3|85823.3|85819.7|85794.7|1692
1631712900000|2021-09-15 13:35:00|85835.8|85810.8|85851.9|85826.9|85868.1|85831.4|85829.4|85804.4|1534
1631713200000|2021-09-15 13:40:00|85852.2|85827.2|85846.1|85821.1|85857.8|85832.8|85796.4|85771.4|1632
1631713500000|2021-09-15 13:45:00|85845.7|85820.7|85804.2|85779.2|85849|85823.4|85802.4|85765.1|1820
1631713800000|2021-09-15 13:50:00|85804.3|85779.3|85835.8|85810.8|85849.8|85812.6|85786.6|85748.3|1732
1631714100000|2021-09-15 13:55:00|85835.9|85810.9|85771.6|85746.6|85843.8|85811.3|85770.6|85745.6|1658
1631714400000|2021-09-15 14:00:00|85771.7|85746.7|85764.7|85739.7|85790.8|85755.1|85738.7|85707.3|1617
1631714700000|2021-09-15 14:05:00|85765.4|85740.4|85717.8|85692.8|85785.6|85758.5|85712.5|85674.5|1731
1631715000000|2021-09-15 14:10:00|85717|85692|85730.2|85705.2|85769.3|85744.3|85715.1|85677.2|1665
1631715300000|2021-09-15 14:15:00|85729.1|85704.1|85741.3|85716.3|85776.7|85751.7|85724.1|85686.5|1582
1631715600000|2021-09-15 14:20:00|85741.5|85716.5|85712.1|85687.1|85751.6|85717|85699.2|85662|1485
1631715900000|2021-09-15 14:25:00|85712.4|85687.4|85734.8|85709.8|85741.4|85711.9|85674.4|85649.4|1516
1631716200000|2021-09-15 14:30:00|85734.7|85709.7|85724.3|85699.3|85761|85722.9|85697.9|85663.1|1520
1631716500000|2021-09-15 14:35:00|85724.4|85699.4|85727.6|85702.6|85747.8|85719.4|85719|85680.8|1436
1631716800000|2021-09-15 14:40:00|85727.8|85702.8|85736.9|85711.9|85764.8|85728.4|85714.2|85689.2|1407
1631717100000|2021-09-15 14:45:00|85737.5|85712.5|85744.6|85719.6|85762.5|85725.8|85725.2|85694.8|1435
1631717400000|2021-09-15 14:50:00|85744.4|85719.4|85771.3|85746.3|85797|85760.4|85700.8|85675.8|1666
1631717700000|2021-09-15 14:55:00|85770.5|85745.5|85755.7|85730.7|85791.4|85766.4|85704.9|85674.9|1816
1631718000000|2021-09-15 15:00:00|85755.2|85730.2|85804.4|85754.4|85821|85796|85752|85715.7|1741
1631718300000|2021-09-15 15:05:00|85804.3|85754.3|85759|85734|85819.3|85781.9|85751.2|85716.1|1369
1631718600000|2021-09-15 15:10:00|85758.8|85733.8|85785.4|85760.4|85801.9|85771.5|85749.7|85724.2|1199
1631718900000|2021-09-15 15:15:00|85784|85759|85829.6|85804.6|85844.5|85805.7|85783.8|85752.6|1286
1631719200000|2021-09-15 15:20:00|85829.3|85804.3|85765.2|85740.2|85834.2|85807.2|85756.4|85727.8|1361
1631719500000|2021-09-15 15:25:00|85765.9|85740.9|85803.1|85778.1|85819.5|85780.7|85763.7|85731.5|1274
1631719800000|2021-09-15 15:30:00|85803|85778|85799.5|85774.5|85821.1|85792|85793.3|85756.3|1362
1631720100000|2021-09-15 15:35:00|85799.6|85774.6|85801.9|85776.9|85843.6|85806.9|85795.6|85758.6|1303
1631720400000|2021-09-15 15:40:00|85802|85777|85808.8|85783.8|85824.8|85791.1|85797.8|85763.8|1071
1631720700000|2021-09-15 15:45:00|85810.6|85785.6|85815|85765|85822.4|85790.3|85785.3|85750.2|1316
1631721000000|2021-09-15 15:50:00|85814.6|85764.6|85839.4|85814.4|85845.9|85815.6|85805.9|85764.6|1136
1631721300000|2021-09-15 15:55:00|85839.3|85814.3|85858.3|85833.3|85880.2|85855.2|85838.3|85813.3|1297
1631721600000|2021-09-15 16:00:00|85858.5|85833.5|85889.2|85839.2|85895.2|85854.5|85858|85818.9|1120
1631721900000|2021-09-15 16:05:00|85889.3|85839.3|85885.3|85835.3|85898.9|85860.3|85870.9|85834.3|940
1631722200000|2021-09-15 16:10:00|85884.8|85834.8|85908.2|85858.2|85909.2|85859.2|85866.8|85825.1|1059
1631722500000|2021-09-15 16:15:00|85908.7|85858.7|85878|85828|85909.2|85859.2|85853.2|85819.5|858
1631722800000|2021-09-15 16:20:00|85878.2|85828.2|85889.6|85864.6|85904.3|85864.6|85864.2|85814.2|915
1631723100000|2021-09-15 16:25:00|85889.1|85864.1|85889|85839|85902.1|85864.4|85870|85833.1|968
1631723400000|2021-09-15 16:30:00|85889.2|85839.2|85923.7|85873.7|85925.2|85885.2|85881.3|85835.2|833
1631723700000|2021-09-15 16:35:00|85923.6|85873.6|85912.3|85862.3|85935.2|85888.1|85909.3|85859.3|849
1631724000000|2021-09-15 16:40:00|85912.2|85862.2|85885.6|85835.6|85912.2|85862.2|85879.1|85834.8|930
1631724300000|2021-09-15 16:45:00|85885.9|85835.9|85891.4|85841.4|85892.9|85855.6|85875.8|85834.2|725
1631724600000|2021-09-15 16:50:00|85891.6|85841.6|85891.5|85866.5|85909.5|85866.5|85887.6|85837.6|877
1631724900000|2021-09-15 16:55:00|85892.1|85867.1|85920.3|85870.3|85940.6|85890.6|85887|85848.7|1158
1631725200000|2021-09-15 17:00:00|85921|85871|85901|85851|85928|85885.4|85901|85851|1007
1631725500000|2021-09-15 17:05:00|85900.9|85850.9|85888.7|85838.7|85900.9|85859.8|85877.2|85836.3|824
1631725800000|2021-09-15 17:10:00|85888.6|85838.6|85899.4|85849.4|85902.4|85852.4|85885.1|85835.1|738
1631726100000|2021-09-15 17:15:00|85899.2|85849.2|85888|85838|85901|85851|85882.8|85832.8|810
1631726400000|2021-09-15 17:20:00|85887.1|85837.1|85884.2|85834.2|85892.7|85850.4|85870.9|85831.5|719
1631726700000|2021-09-15 17:25:00|85884.1|85834.1|85894|85844|85895.6|85853.2|85863.7|85825.8|889
1631727000000|2021-09-15 17:30:00|85893.6|85843.6|85866.8|85816.8|85897.1|85856.8|85866.1|85816.1|845
1631727300000|2021-09-15 17:35:00|85867.1|85817.1|85853.2|85803.2|85868.8|85824.7|85847.1|85801.1|836
1631727600000|2021-09-15 17:40:00|85853.3|85803.3|85839.7|85789.7|85863.7|85813.7|85835.6|85788.9|821
1631727900000|2021-09-15 17:45:00|85839.5|85789.5|85831.8|85781.8|85849.9|85811.8|85820.3|85771.4|916
1631728200000|2021-09-15 17:50:00|85832.4|85782.4|85825.3|85775.3|85834.8|85792|85815.7|85773.9|861
1631728500000|2021-09-15 17:55:00|85825.8|85775.8|85840.1|85790.1|85840.5|85795.7|85797.9|85757.2|951
1631728800000|2021-09-15 18:00:00|85839.9|85789.9|85842.8|85792.8|85873.3|85823.3|85830.2|85783.8|914
1631729100000|2021-09-15 18:05:00|85842.9|85792.9|85865|85815|85865.7|85815.7|85842.5|85792.5|779
1631729400000|2021-09-15 18:10:00|85864.9|85814.9|85882.8|85832.8|85887.5|85837.5|85849.7|85807.5|778
1631729700000|2021-09-15 18:15:00|85882.7|85832.7|85884.1|85834.1|85886.3|85841.4|85864.7|85827.1|671
1631730000000|2021-09-15 18:20:00|85884.2|85834.2|85887|85837|85888.8|85846.9|85864.4|85816|899
1631730300000|2021-09-15 18:25:00|85887.3|85837.3|85882.9|85832.9|85887.3|85849.9|85869.4|85826.2|755
1631730600000|2021-09-15 18:30:00|85883.5|85833.5|85876.5|85826.5|85887|85848.6|85864.6|85825.3|697
1631730900000|2021-09-15 18:35:00|85877.1|85827.1|85868|85818|85880.3|85840.3|85857.8|85807.8|754
1631731200000|2021-09-15 18:40:00|85867.9|85817.9|85854.5|85804.5|85870.2|85832.7|85840.4|85803.9|887
1631731500000|2021-09-15 18:45:00|85853.5|85803.5|85851.9|85801.9|85859.7|85822.6|85840.7|85799.3|759
1631731800000|2021-09-15 18:50:00|85852.2|85802.2|85875.1|85850.1|85886.6|85850.1|85852.2|85802.2|975
1631732100000|2021-09-15 18:55:00|85875|85850|85896.8|85846.8|85912.7|85862.7|85868.3|85818.5|1165
1631732400000|2021-09-15 19:00:00|85896.5|85846.5|85899.5|85849.5|85908.1|85864|85888|85838.4|882
1631732700000|2021-09-15 19:05:00|85899.4|85849.4|85885.3|85835.3|85903.8|85863.6|85882.2|85832.2|694
1631733000000|2021-09-15 19:10:00|85885.2|85835.2|85863.2|85838.2|85885.2|85843.7|85861.5|85824.8|799
1631733300000|2021-09-15 19:15:00|85863.7|85838.7|85860.2|85810.2|85881.9|85844.6|85846.6|85806.8|728
1631733600000|2021-09-15 19:20:00|85860.4|85810.4|85882|85832|85885.7|85847.7|85852.4|85807.4|879
1631733900000|2021-09-15 19:25:00|85882.7|85832.7|85856.2|85806.2|85883.5|85833.5|85842.2|85803.7|829
1631734200000|2021-09-15 19:30:00|85856.9|85806.9|85844.8|85794.8|85859.8|85809.8|85843.1|85793.1|1043
1631734500000|2021-09-15 19:35:00|85844.7|85794.7|85849.3|85799.3|85850.1|85800.1|85836.2|85786.2|967
1631734800000|2021-09-15 19:40:00|85849.6|85799.6|85801.6|85751.6|85850.7|85800.7|85800.4|85750.4|1039
1631735100000|2021-09-15 19:45:00|85801.7|85751.7|85856.5|85806.5|85858.8|85808.8|85800|85750|1096
1631735400000|2021-09-15 19:50:00|85856.2|85806.2|85833.7|85783.7|85864.2|85820.2|85830.9|85780.9|1112
1631735700000|2021-09-15 19:55:00|85832.8|85782.8|85813.6|85763.6|85835|85785|85812|85762|1127
1631736000000|2021-09-15 20:00:00|85814.2|85764.2|85850.5|85800.5|85862.6|85812.6|85813.6|85763.6|949
1631736300000|2021-09-15 20:05:00|85850.8|85800.8|85856.6|85806.6|85863.4|85813.4|85848.6|85798.6|577
1631736600000|2021-09-15 20:10:00|85856.7|85806.7|85826.6|85776.6|85856.7|85806.7|85820|85770|564
1631736900000|2021-09-15 20:15:00|85826.9|85776.9|85881.5|85831.5|85883.5|85833.5|85820.5|85770.5|850
1631737200000|2021-09-15 20:20:00|85881.1|85831.1|85857|85807|85882.9|85832.9|85832.5|85782.5|858
1631737500000|2021-09-15 20:25:00|85857.2|85807.2|85857.7|85807.7|85861.8|85811.8|85855|85805|626
1631737800000|2021-09-15 20:30:00|85856.7|85806.7|85853.1|85803.1|85858|85808|85852.2|85802.2|468
1631738100000|2021-09-15 20:35:00|85852.9|85802.9|85860.6|85810.6|85866.4|85816.4|85852.7|85802.7|833
1631738400000|2021-09-15 20:40:00|85859.7|85809.7|85853.5|85803.5|85862.9|85812.9|85847.9|85797.9|548
1631738700000|2021-09-15 20:45:00|85853.3|85803.3|85835.6|85785.6|85853.9|85803.9|85825|85763.2|650
1631739000000|2021-09-15 20:50:00|85837.5|85787.5|85833.5|85783.5|85865.3|85791.2|85822.6|85763.7|957
1631739300000|2021-09-15 20:55:00|85832.6|85782.6|85850.9|85762.5|85876.2|85797.4|85832.6|85758.6|657
1631739600000|2021-09-15 21:00:00|85852.8|85748.8|85817.7|85713.7|85852.8|85748.8|85817.4|85713.4|89
1631739900000|2021-09-15 21:05:00|85812|85708|85829.1|85725.1|85830.7|85726.7|85758.8|85654.8|118
1631740200000|2021-09-15 21:10:00|85824.5|85720.5|85775.9|85671.9|85847.4|85743.4|85775.9|85671.9|125
1631740500000|2021-09-15 21:15:00|85826.8|85722.8|85778.3|85674.3|85842.1|85738.1|85777.7|85673.7|123
1631740800000|2021-09-15 21:20:00|85827|85723|85829.4|85725.4|85832.3|85728.3|85748.2|85644.2|132
1631741100000|2021-09-15 21:25:00|85812.8|85708.8|85829.6|85725.6|85845.2|85741.2|85807.3|85703.3|128
1631741400000|2021-09-15 21:30:00|85830.5|85726.5|85836.4|85732.4|85836.4|85732.4|85769.8|85665.8|161
1631741700000|2021-09-15 21:35:00|85832.7|85728.7|85835.3|85731.3|85846.1|85742.1|85808.2|85704.2|130
1631742000000|2021-09-15 21:40:00|85821|85717|85816.2|85712.2|85840.2|85736.2|85813.5|85709.5|269
1631742300000|2021-09-15 21:45:00|85817.9|85713.9|85815.2|85711.2|85836.3|85732.3|85806.7|85702.7|410
1631742600000|2021-09-15 21:50:00|85816.7|85712.7|85821.9|85717.9|85854.7|85750.7|85805.4|85701.4|309
1631742900000|2021-09-15 21:55:00|85818.4|85714.4|85817.1|85713.1|85842.8|85738.8|85792.5|85688.5|248
1631743200000|2021-09-15 22:00:00|85818|85714|85815|85711|85826.8|85722.8|85806.6|85702.6|868
1631743500000|2021-09-15 22:05:00|85815.3|85711.3|85824.8|85720.8|85824.8|85720.8|85808.7|85704.7|407
1631743800000|2021-09-15 22:10:00|85824.4|85720.4|85823.2|85719.2|85828.8|85724.8|85817.8|85713.8|451
1631744100000|2021-09-15 22:15:00|85823.3|85719.3|85817.9|85713.9|85828.6|85724.6|85813.7|85709.7|500
1631744400000|2021-09-15 22:20:00|85818.9|85714.9|85838.8|85754.5|85856.5|85756.2|85816.2|85712.2|676
1631744700000|2021-09-15 22:25:00|85840.1|85754.4|85845.8|85752.7|85853.2|85777.1|85825.9|85741.3|492
1631745000000|2021-09-15 22:30:00|85848.5|85751|85847|85776.8|85859.2|85787.3|85829.5|85751|488
1631745300000|2021-09-15 22:35:00|85847.1|85776.3|85833.2|85783.2|85858.7|85789.8|85832.4|85764.8|426
1631745600000|2021-09-15 22:40:00|85833.1|85783.1|85836.2|85786.2|85850.9|85789.9|85833|85772.8|450
1631745900000|2021-09-15 22:45:00|85835.4|85785.4|85826.6|85776.6|85846.3|85787.6|85824|85762.2|629
1631746200000|2021-09-15 22:50:00|85827.1|85777.1|85820.6|85770.6|85846.8|85783.6|85817.1|85748.8|419
1631746500000|2021-09-15 22:55:00|85820.3|85770.3|85841.3|85765.3|85842.2|85777.8|85820.1|85757.8|378
1631746800000|2021-09-15 23:00:00|85826.1|85776.1|85837.7|85787.7|85838.4|85788.4|85821.8|85771.8|449
1631747100000|2021-09-15 23:05:00|85837.8|85787.8|85838.1|85788.1|85838.1|85788.1|85830.2|85780.2|504
1631747400000|2021-09-15 23:10:00|85838.6|85788.6|85849.8|85799.8|85851.8|85801.8|85837.8|85787.8|402
1631747700000|2021-09-15 23:15:00|85849.3|85799.3|85829.7|85779.7|85850.9|85800.9|85829.7|85779.7|442
1631748000000|2021-09-15 23:20:00|85830.8|85780.8|85844.1|85794.1|85847.5|85797.5|85830.8|85780.8|562
1631748300000|2021-09-15 23:25:00|85843.7|85793.7|85844.3|85794.3|85847.4|85797.4|85838.5|85788.5|599
1631748600000|2021-09-15 23:30:00|85843.5|85793.5|85844.2|85794.2|85845.8|85795.8|85839.7|85789.7|366
1631748900000|2021-09-15 23:35:00|85844.4|85794.4|85843|85793|85847.5|85797.5|85836|85786|460
1631749200000|2021-09-15 23:40:00|85844.3|85794.3|85845.2|85795.2|85846.5|85796.5|85837|85787|613
1631749500000|2021-09-15 23:45:00|85844.6|85794.6|85844.8|85794.8|85846.9|85796.9|85840.3|85790.3|565
1631749800000|2021-09-15 23:50:00|85844.6|85794.6|85844.4|85794.4|85847.5|85797.5|85838.3|85788.3|527
1631750100000|2021-09-15 23:55:00|85844.2|85794.2|85843.4|85793.4|85847.3|85797.3|85841.3|85791.3|401
1631750400000|2021-09-16 00:00:00|85843.7|85793.7|85851.6|85801.6|85853.5|85803.5|85841.4|85791.4|827
1631750700000|2021-09-16 00:05:00|85852.1|85802.1|85848.2|85798.2|85855.5|85805.5|85846.1|85796.1|698
1631751000000|2021-09-16 00:10:00|85847.3|85797.3|85849.9|85799.9|85851.6|85801.6|85845.6|85795.6|417
1631751300000|2021-09-16 00:15:00|85849.8|85799.8|85850.2|85800.2|85854.2|85804.2|85847.8|85797.8|567
1631751600000|2021-09-16 00:20:00|85850.3|85800.3|85850.1|85800.1|85853.2|85803.2|85847.7|85797.7|521
1631751900000|2021-09-16 00:25:00|85849.8|85799.8|85852.5|85802.5|85853.9|85803.9|85847.8|85797.8|428
1631752200000|2021-09-16 00:30:00|85852.4|85802.4|85852.7|85802.7|85853.8|85803.8|85848|85798|412
1631752500000|2021-09-16 00:35:00|85852.4|85802.4|85850.5|85800.5|85853.6|85803.6|85847.8|85797.8|543
1631752800000|2021-09-16 00:40:00|85850.1|85800.1|85842.9|85792.9|85852.2|85802.2|85840.5|85790.5|628
1631753100000|2021-09-16 00:45:00|85843.4|85793.4|85846.7|85796.7|85846.7|85796.7|85839.8|85789.8|670
1631753400000|2021-09-16 00:50:00|85846.2|85796.2|85846.9|85796.9|85848|85798|85826.4|85776.4|902
1631753700000|2021-09-16 00:55:00|85847.1|85797.1|85849.7|85799.7|85869.1|85819.1|85837.6|85787.6|1008
1631754000000|2021-09-16 01:00:00|85851.1|85801.1|85846.5|85796.5|85874.4|85824.4|85842.8|85792.8|1296
1631754300000|2021-09-16 01:05:00|85846.4|85796.4|85844.8|85794.8|85864|85814|85837.8|85787.8|862
1631754600000|2021-09-16 01:10:00|85844.9|85794.9|85844.3|85794.3|85851.6|85801.6|85842.1|85792.1|590
1631754900000|2021-09-16 01:15:00|85844.2|85794.2|85843.3|85793.3|85849.3|85799.3|85838.7|85788.7|548
1631755200000|2021-09-16 01:20:00|85844.2|85794.2|85849.4|85799.4|85853.5|85803.5|85841.8|85791.8|478
1631755500000|2021-09-16 01:25:00|85844.9|85794.9|85849.3|85799.3|85862.3|85812.3|85844.9|85794.9|580
1631755800000|2021-09-16 01:30:00|85851|85801|85851.6|85801.6|85858.3|85808.3|85836.5|85786.5|1079
1631756100000|2021-09-16 01:35:00|85851.7|85801.7|85849.5|85799.5|85855.7|85805.7|85845.8|85795.8|873
1631756400000|2021-09-16 01:40:00|85850|85800|85848.5|85798.5|85859.2|85809.2|85846.9|85796.9|678
1631756700000|2021-09-16 01:45:00|85849.5|85799.5|85848.7|85798.7|85852.2|85802.2|85838.2|85788.2|679
1631757000000|2021-09-16 01:50:00|85848.5|85798.5|85848.9|85798.9|85854.8|85804.8|85845.9|85795.9|712
1631757300000|2021-09-16 01:55:00|85849|85799|85848|85798|85851.8|85801.8|85842.6|85792.6|908
1631757600000|2021-09-16 02:00:00|85847.6|85797.6|85853.2|85803.2|85858.9|85808.9|85845.3|85795.3|961
1631757900000|2021-09-16 02:05:00|85853.6|85803.6|85841.3|85791.3|85857.6|85807.6|85840.1|85790.1|976
1631758200000|2021-09-16 02:10:00|85841.4|85791.4|85846.7|85796.7|85848.9|85798.9|85840.8|85790.8|867
1631758500000|2021-09-16 02:15:00|85846.6|85796.6|85856.7|85806.7|85876.4|85826.4|85844.1|85794.1|1337
1631758800000|2021-09-16 02:20:00|85857|85807|85848.8|85798.8|85863.4|85813.4|85846.8|85796.8|796
1631759100000|2021-09-16 02:25:00|85848.6|85798.6|85851.2|85801.2|85863.7|85813.7|85845.1|85795.1|819
1631759400000|2021-09-16 02:30:00|85851.4|85801.4|85862.6|85812.6|85865.9|85815.9|85849.1|85799.1|742
1631759700000|2021-09-16 02:35:00|85862.3|85812.3|85863.3|85813.3|85868.8|85818.8|85849.4|85799.4|612
1631760000000|2021-09-16 02:40:00|85864.3|85814.3|85869.2|85819.2|85873.7|85823.7|85860|85810|537
1631760300000|2021-09-16 02:45:00|85869|85819|85865.5|85815.5|85875.7|85825.7|85856.2|85806.2|954
1631760600000|2021-09-16 02:50:00|85865|85815|85865.4|85815.4|85873.1|85823.1|85861.9|85811.9|551
1631760900000|2021-09-16 02:55:00|85865.2|85815.2|85873.6|85823.6|85874.4|85824.4|85861.3|85811.3|867
1631761200000|2021-09-16 03:00:00|85872.5|85822.5|85865.8|85815.8|85875.7|85825.7|85863.6|85813.6|956
1631761500000|2021-09-16 03:05:00|85865.7|85815.7|85851.7|85801.7|85869.5|85819.5|85851.7|85801.7|730
1631761800000|2021-09-16 03:10:00|85852.3|85802.3|85868.5|85818.5|85871.7|85821.7|85851.3|85801.3|564
1631762100000|2021-09-16 03:15:00|85868.2|85818.2|85871.3|85821.3|85876.7|85826.7|85867|85817|485
1631762400000|2021-09-16 03:20:00|85871.9|85821.9|85871.4|85821.4|85875.9|85825.9|85867.3|85817.3|907
1631762700000|2021-09-16 03:25:00|85869.5|85819.5|85874.9|85824.9|85877.1|85827.1|85866.5|85816.5|540
1631763000000|2021-09-16 03:30:00|85874.5|85824.5|85884.1|85834.1|85887.6|85837.6|85872.8|85822.8|683
1631763300000|2021-09-16 03:35:00|85883.6|85833.6|85897.2|85847.2|85902.4|85852.4|85881.3|85831.3|748
1631763600000|2021-09-16 03:40:00|85897.5|85847.5|85897.9|85847.9|85903.2|85853.2|85894.4|85844.4|766
1631763900000|2021-09-16 03:45:00|85897.8|85847.8|85908.8|85858.8|85910.5|85860.5|85895.2|85845.2|576
1631764200000|2021-09-16 03:50:00|85909.8|85859.8|85912.6|85862.6|85915.9|85865.9|85905.9|85855.9|615
1631764500000|2021-09-16 03:55:00|85913.4|85863.4|85908.4|85858.4|85915.1|85865.1|85907.6|85857.6|534
1631764800000|2021-09-16 04:00:00|85909|85859|85916.6|85866.6|85916.6|85866.6|85907|85857|649
1631765100000|2021-09-16 04:05:00|85916.9|85866.9|85909.3|85859.3|85918|85868|85908.7|85858.7|569
1631765400000|2021-09-16 04:10:00|85908.4|85858.4|85916.6|85866.6|85918.1|85868.1|85907.6|85857.6|492
1631765700000|2021-09-16 04:15:00|85916.8|85866.8|85919.3|85869.3|85923.5|85873.5|85913.9|85863.9|616
1631766000000|2021-09-16 04:20:00|85919.2|85869.2|85919.4|85869.4|85925.9|85875.9|85915.6|85865.6|670
1631766300000|2021-09-16 04:25:00|85919|85869|85916.3|85866.3|85923.9|85873.9|85911.7|85861.7|518
1631766600000|2021-09-16 04:30:00|85916|85866|85918.9|85868.9|85923.2|85873.2|85915.5|85865.5|514
1631766900000|2021-09-16 04:35:00|85919.7|85869.7|85912.4|85862.4|85921.3|85871.3|85907.7|85857.7|514
1631767200000|2021-09-16 04:40:00|85912.8|85862.8|85917.5|85867.5|85919.3|85869.3|85911.3|85861.3|360
1631767500000|2021-09-16 04:45:00|85917.8|85867.8|85915.9|85865.9|85920|85870|85912.1|85862.1|600
1631767800000|2021-09-16 04:50:00|85916.8|85866.8|85912.5|85862.5|85919.5|85869.5|85910.1|85860.1|646
1631768100000|2021-09-16 04:55:00|85912.6|85862.6|85922.3|85872.3|85922.3|85872.3|85910.4|85860.4|563
1631768400000|2021-09-16 05:00:00|85921.3|85871.3|85916.8|85866.8|85921.8|85871.8|85912.3|85862.3|536
1631768700000|2021-09-16 05:05:00|85916.9|85866.9|85911.1|85861.1|85920.7|85870.7|85908.6|85858.6|617
1631769000000|2021-09-16 05:10:00|85911.4|85861.4|85915.6|85865.6|85919.3|85869.3|85909.8|85859.8|629
1631769300000|2021-09-16 05:15:00|85916.4|85866.4|85912.8|85862.8|85918|85868|85908.5|85858.5|649
1631769600000|2021-09-16 05:20:00|85912.6|85862.6|85913.7|85863.7|85916.6|85866.6|85910.5|85860.5|581
1631769900000|2021-09-16 05:25:00|85914.1|85864.1|85923.6|85873.6|85929|85879|85911.6|85861.6|1036
1631770200000|2021-09-16 05:30:00|85923.8|85873.8|85975.5|85925.5|85981.3|85931.3|85923.3|85873.3|1177
1631770500000|2021-09-16 05:35:00|85977|85927|85993.8|85943.8|85997.8|85947.8|85975|85925|923
1631770800000|2021-09-16 05:40:00|85994|85944|85993.7|85943.7|85998.7|85948.7|85988.5|85938.5|1023
1631771100000|2021-09-16 05:45:00|85994.1|85944.1|85996.3|85946.3|86000.7|85950.7|85990.7|85940.7|1293
1631771400000|2021-09-16 05:50:00|85996.2|85946.2|86010.3|85960.3|86014.2|85964.2|85996.2|85946.2|990
1631771700000|2021-09-16 05:55:00|86009.7|85959.7|86021|85971|86021.9|85971.9|86001.3|85951.3|984
1631772000000|2021-09-16 06:00:00|86022.1|85972.1|85955.1|85905.1|86032.8|85982.8|85952.1|85905|1370
1631772300000|2021-09-16 06:05:00|85955.3|85905.3|85958.3|85908.3|85967.1|85924.9|85949.8|85900.1|1335
1631772600000|2021-09-16 06:10:00|85958.1|85908.1|85974.7|85924.7|85986.9|85936.9|85947.4|85907.9|1379
1631772900000|2021-09-16 06:15:00|85974.4|85924.4|85976.9|85926.9|85998.9|85948.9|85957.4|85907.4|1438
1631773200000|2021-09-16 06:20:00|85976.6|85926.6|85992|85942|86005.4|85955.4|85967.9|85917.9|1618
1631773500000|2021-09-16 06:25:00|85991|85941|86006.6|85956.6|86019.9|85983.3|85987.8|85937.8|1432
1631773800000|2021-09-16 06:30:00|86010.6|85960.6|86007|85957|86047.4|86008|85995.1|85954.4|1283
1631774100000|2021-09-16 06:35:00|86006.1|85956.1|85988.6|85938.6|86009.6|85971.4|85973.3|85931.2|1233
1631774400000|2021-09-16 06:40:00|85987.8|85937.8|86008.5|85958.5|86019.9|85982.6|85983.2|85936.9|1308
1631774700000|2021-09-16 06:45:00|86008.6|85958.6|86030.6|85980.6|86040.4|86003.2|85996.6|85957.8|1302
1631775000000|2021-09-16 06:50:00|86031.2|85981.2|86128.9|86078.9|86130.8|86093.1|86023|85981.2|1437
1631775300000|2021-09-16 06:55:00|86116.6|86091.6|86165.3|86115.3|86167.1|86130|86116.6|86079.6|1721
1631775600000|2021-09-16 07:00:00|86152.4|86127.4|86086.2|86061.2|86178.2|86153.2|86084.5|86059.5|1615
1631775900000|2021-09-16 07:05:00|86086.1|86061.1|86083.7|86058.7|86130.7|86094.3|86072|86038.4|1526
1631776200000|2021-09-16 07:10:00|86083.5|86058.5|86088.1|86038.1|86098.2|86073.2|86064|86027.5|1434
1631776500000|2021-09-16 07:15:00|86088|86038|86015.3|85965.3|86102.5|86067.3|85999.3|85962|1469
1631776800000|2021-09-16 07:20:00|86015.7|85965.7|85995.5|85970.5|86022.2|85990.2|85977.9|85938.7|1535
1631777100000|2021-09-16 07:25:00|85993.8|85968.8|86025.1|86000.1|86038.1|86005.7|85993.8|85956.4|1384
1631777400000|2021-09-16 07:30:00|86024.1|85999.1|86020.6|85995.6|86045.1|86011.5|86004.2|85969|1343
1631777700000|2021-09-16 07:35:00|86020.5|85995.5|86066.7|86041.7|86083.1|86046.5|86020.5|85993.8|1281
1631778000000|2021-09-16 07:40:00|86066.9|86041.9|86086.1|86036.1|86098.6|86063.3|86032.7|85995.3|1392
1631778300000|2021-09-16 07:45:00|86086.2|86036.2|86084.7|86059.7|86100.2|86069.9|86077.2|86034.7|1279
1631778600000|2021-09-16 07:50:00|86084.5|86059.5|86174.4|86124.4|86174.9|86136.9|86082.3|86046.7|1415
1631778900000|2021-09-16 07:55:00|86174.8|86124.8|86150.3|86100.3|86177.9|86134.6|86087.3|86050.7|1483
1631779200000|2021-09-16 08:00:00|86150.7|86100.7|86096.1|86046.1|86179.7|86129.7|86082.4|86044.5|1501
1631779500000|2021-09-16 08:05:00|86094.2|86044.2|86094.8|86069.8|86129.5|86092.6|86080|86040.6|1264
1631779800000|2021-09-16 08:10:00|86094.9|86069.9|86143.2|86118.2|86143.3|86118.3|86094.9|86060|1343
1631780100000|2021-09-16 08:15:00|86143.1|86118.1|86191.2|86166.2|86196|86171|86134.6|86109.6|1249
1631780400000|2021-09-16 08:20:00|86191.6|86166.6|86189.3|86164.3|86197.7|86167.2|86160|86126.3|1393
1631780700000|2021-09-16 08:25:00|86189.4|86164.4|86205.4|86180.4|86206.8|86181.8|86183.4|86158.4|1160
1631781000000|2021-09-16 08:30:00|86205.5|86180.5|86225.6|86200.6|86227.6|86202.6|86202|86166.2|1119
1631781300000|2021-09-16 08:35:00|86225|86200|86257.1|86232.1|86292.9|86257.1|86225|86198.6|1369
1631781600000|2021-09-16 08:40:00|86257|86232|86260.7|86235.7|86301.6|86270|86256.1|86225.4|1241
1631781900000|2021-09-16 08:45:00|86262.1|86237.1|86263.9|86238.9|86274|86249|86238.2|86213.2|1162
1631782200000|2021-09-16 08:50:00|86263.8|86238.8|86292.4|86267.4|86295.3|86270.3|86250.4|86225.4|1154
1631782500000|2021-09-16 08:55:00|86293.2|86268.2|86265.4|86215.4|86293.8|86268.8|86224.9|86187.2|1364
1631782800000|2021-09-16 09:00:00|86252.2|86227.2|86215.3|86190.3|86274.6|86235.2|86198.5|86169.3|1401
1631783100000|2021-09-16 09:05:00|86215.8|86190.8|86300.7|86275.7|86301.7|86276.7|86215.2|86190.2|1255
1631783400000|2021-09-16 09:10:00|86300.9|86275.9|86305.4|86280.4|86323.2|86286.3|86284.8|86259.8|1335
1631783700000|2021-09-16 09:15:00|86305.3|86280.3|86301.1|86276.1|86312|86287|86298.2|86273.2|1220
1631784000000|2021-09-16 09:20:00|86301.8|86276.8|86251.9|86226.9|86310.6|86284.8|86247|86213|1460
1631784300000|2021-09-16 09:25:00|86251.7|86226.7|86262.1|86237.1|86287|86261.9|86251.2|86216.9|1295
1631784600000|2021-09-16 09:30:00|86262.3|86237.3|86253.9|86228.9|86277.4|86243.4|86249.4|86217.5|1069
1631784900000|2021-09-16 09:35:00|86254.1|86229.1|86251.7|86226.7|86296.1|86260|86247|86211.6|1179
1631785200000|2021-09-16 09:40:00|86251.9|86226.9|86290.8|86265.8|86302.3|86267.1|86250|86225|1227
1631785500000|2021-09-16 09:45:00|86290.3|86265.3|86309|86284|86353|86328|86289.4|86264.4|1154
1631785800000|2021-09-16 09:50:00|86309.5|86284.5|86296.5|86271.5|86317.3|86292.3|86294.5|86261|1162
1631786100000|2021-09-16 09:55:00|86296.7|86271.7|86286.9|86261.9|86346.9|86313.5|86283.5|86256.6|1570
1631786400000|2021-09-16 10:00:00|86286.8|86261.8|86287.7|86262.7|86319.7|86294.7|86286.1|86257.2|1255
1631786700000|2021-09-16 10:05:00|86287.4|86262.4|86286.5|86261.5|86308.1|86272.5|86277.1|86238.4|960
1631787000000|2021-09-16 10:10:00|86286.3|86261.3|86305|86280|86323.8|86298.8|86286.1|86261.1|1072
1631787300000|2021-09-16 10:15:00|86306|86281|86262.7|86237.7|86307.5|86282.5|86251.1|86226.1|1119
1631787600000|2021-09-16 10:20:00|86262.6|86237.6|86272.9|86247.9|86283.7|86251|86258.9|86233.5|859
1631787900000|2021-09-16 10:25:00|86272.8|86247.8|86317.6|86292.6|86342.9|86307.3|86266.4|86241.4|1089
1631788200000|2021-09-16 10:30:00|86317.9|86292.9|86318.5|86293.5|86337.1|86312.1|86307.8|86282.8|1165
1631788500000|2021-09-16 10:35:00|86318|86293|86315.9|86290.9|86333.2|86299.9|86297|86265.2|1113
1631788800000|2021-09-16 10:40:00|86316.1|86291.1|86340.8|86315.8|86349.8|86322.3|86309.5|86284.5|1332
1631789100000|2021-09-16 10:45:00|86341.1|86316.1|86359.1|86334.1|86374.4|86341.8|86338.3|86313.3|1129
1631789400000|2021-09-16 10:50:00|86359.4|86334.4|86310.9|86285.9|86370.9|86345.9|86308.8|86273.3|1016
1631789700000|2021-09-16 10:55:00|86310.7|86285.7|86264.6|86239.6|86317.3|86292.3|86264.6|86238.5|1001
1631790000000|2021-09-16 11:00:00|86264|86239|86228.5|86203.5|86275.8|86250.8|86225.9|86200.9|1092
1631790300000|2021-09-16 11:05:00|86227.9|86202.9|86217.8|86192.8|86236.8|86211.8|86205.3|86180.3|1027
1631790600000|2021-09-16 11:10:00|86217.7|86192.7|86196.5|86171.5|86225.8|86200.8|86196.5|86171.5|957
1631790900000|2021-09-16 11:15:00|86196.4|86171.4|86191|86166|86203.4|86178.4|86185.5|86160.5|986
1631791200000|2021-09-16 11:20:00|86190.3|86165.3|86194.3|86169.3|86201.1|86176.1|86178|86153|999
1631791500000|2021-09-16 11:25:00|86196.1|86171.1|86175.6|86150.6|86205|86176|86173.6|86148.6|994
1631791800000|2021-09-16 11:30:00|86176|86151|86166.4|86141.4|86180.9|86155.9|86165.6|86140.6|1074
1631792100000|2021-09-16 11:35:00|86166.6|86141.6|86191.4|86166.4|86196.6|86171.6|86166.1|86141.1|1111
1631792400000|2021-09-16 11:40:00|86192.2|86167.2|86176.1|86151.1|86192.6|86167.6|86160.1|86135.1|1195
1631792700000|2021-09-16 11:45:00|86175.9|86150.9|86199.1|86174.1|86202.8|86177.8|86164.3|86139.3|1182
1631793000000|2021-09-16 11:50:00|86198.6|86173.6|86171.7|86146.7|86198.6|86173.6|86166.8|86137|973
1631793300000|2021-09-16 11:55:00|86172.1|86147.1|86231.2|86206.2|86248.7|86211.1|86170.5|86135.6|1308
1631793600000|2021-09-16 12:00:00|86230.6|86205.6|86257.3|86232.3|86267.9|86236.2|86225.2|86199.9|1469
1631793900000|2021-09-16 12:05:00|86257.1|86232.1|86286|86261|86296.3|86271|86252.1|86221.5|1411
1631794200000|2021-09-16 12:10:00|86286.1|86261.1|86319.6|86294.6|86320.5|86295.5|86275|86250|1383
1631794500000|2021-09-16 12:15:00|86320.6|86295.6|86381.3|86356.3|86382.1|86357.1|86319.5|86294.5|1427
1631794800000|2021-09-16 12:20:00|86381.1|86356.1|86377.8|86327.8|86391.9|86366.9|86339|86313.8|1531
1631795100000|2021-09-16 12:25:00|86364|86339|86351.7|86301.7|86392.9|86350.4|86348.7|86298.7|1289
1631795400000|2021-09-16 12:30:00|86352.2|86302.2|86345.2|86295.2|86420.6|86370.6|86319.9|86269.9|2153
1631795700000|2021-09-16 12:35:00|86346|86296|86415.7|86390.7|86440.5|86408.9|86331.7|86281.7|1928
1631796000000|2021-09-16 12:40:00|86415.6|86390.6|86431.3|86406.3|86457.1|86427.5|86410.5|86377.7|1655
1631796300000|2021-09-16 12:45:00|86431.7|86406.7|86446.3|86421.3|86461.1|86427.2|86414.7|86386.2|1564
1631796600000|2021-09-16 12:50:00|86444.6|86419.6|86414|86389|86453.4|86424.9|86397.2|86363.7|1606
1631796900000|2021-09-16 12:55:00|86414.5|86389.5|86430.9|86405.9|86481.4|86440.7|86413.5|86379|1563
1631797200000|2021-09-16 13:00:00|86431.4|86406.4|86417.6|86392.6|86456.9|86429.2|86417.1|86389.2|1401
1631797500000|2021-09-16 13:05:00|86417.9|86392.9|86428.1|86403.1|86456|86421.2|86417.1|86383|1373
1631797800000|2021-09-16 13:10:00|86428|86403|86412.9|86387.9|86448.9|86423.9|86402.9|86364|1477
1631798100000|2021-09-16 13:15:00|86413.3|86388.3|86377|86352|86423.6|86394.8|86368.6|86343.6|1379
1631798400000|2021-09-16 13:20:00|86376.4|86351.4|86341.3|86291.3|86386.3|86361.3|86328.7|86288.8|1360
1631798700000|2021-09-16 13:25:00|86342.2|86292.2|86346.4|86321.4|86376.2|86336.3|86327.3|86291.3|1291
1631799000000|2021-09-16 13:30:00|86345.7|86320.7|86335.5|86285.5|86376|86338.5|86290.7|86252.9|1602
1631799300000|2021-09-16 13:35:00|86334.8|86284.8|86400.6|86375.6|86407.5|86376.7|86315.3|86277.2|1629
1631799600000|2021-09-16 13:40:00|86400.7|86375.7|86352.9|86327.9|86412.2|86381|86347|86313.3|1511
1631799900000|2021-09-16 13:45:00|86353.5|86328.5|86395.1|86345.1|86436.3|86400.5|86353.5|86320.5|1675
1631800200000|2021-09-16 13:50:00|86394.9|86344.9|86386.4|86361.4|86429.5|86385.1|86365.2|86317.7|1708
1631800500000|2021-09-16 13:55:00|86387.4|86362.4|86422.8|86397.8|86452.3|86421.4|86349|86313.1|1850
1631800800000|2021-09-16 14:00:00|86422.9|86397.9|86461.9|86436.9|86506|86471.4|86420.6|86384.3|1791
1631801100000|2021-09-16 14:05:00|86461.7|86436.7|86426.9|86401.9|86494.9|86469.9|86425.7|86400.7|1663
1631801400000|2021-09-16 14:10:00|86426.5|86401.5|86494.1|86469.1|86496.6|86471.6|86426.5|86401.5|1533
1631801700000|2021-09-16 14:15:00|86493.8|86468.8|86503.5|86478.5|86533.8|86508.8|86490.8|86454.2|1460
1631802000000|2021-09-16 14:20:00|86502.6|86477.6|86484.3|86459.3|86514.8|86489.8|86483.1|86458.1|1274
1631802300000|2021-09-16 14:25:00|86484.2|86459.2|86466.4|86441.4|86516|86491|86461.4|86434.2|1338
1631802600000|2021-09-16 14:30:00|86465.1|86440.1|86451.1|86426.1|86501|86470.7|86440|86415|1301
1631802900000|2021-09-16 14:35:00|86450.9|86425.9|86365.1|86340.1|86453.2|86428.2|86356.5|86327.9|1537
1631803200000|2021-09-16 14:40:00|86365.3|86340.3|86364.1|86339.1|86373.6|86348.6|86336.9|86311.9|1484
1631803500000|2021-09-16 14:45:00|86364|86339|86368.1|86343.1|86381.9|86356.9|86351.3|86326.3|1469
1631803800000|2021-09-16 14:50:00|86368|86343|86380.3|86355.3|86412.4|86377.4|86349.7|86312.7|1559
1631804100000|2021-09-16 14:55:00|86380.1|86355.1|86405.6|86380.6|86423.2|86398.2|86373.3|86348.3|1635
1631804400000|2021-09-16 15:00:00|86405.5|86380.5|86386.8|86361.8|86413|86387.7|86334.3|86309.3|1626
1631804700000|2021-09-16 15:05:00|86386.7|86361.7|86379.7|86354.7|86400.4|86375.4|86374.1|86349.1|1413
1631805000000|2021-09-16 15:10:00|86379.6|86354.6|86359.5|86334.5|86384.1|86359.1|86346.5|86319.5|1136
1631805300000|2021-09-16 15:15:00|86359.8|86334.8|86389.8|86364.8|86405|86380|86359.8|86334.8|1206
1631805600000|2021-09-16 15:20:00|86389.4|86364.4|86341|86316|86394.7|86369.7|86339.8|86314.8|1144
1631805900000|2021-09-16 15:25:00|86340.9|86315.9|86356.9|86331.9|86371|86346|86330.9|86305.9|1321
1631806200000|2021-09-16 15:30:00|86356.2|86331.2|86378.7|86353.7|86406.6|86368.8|86354.1|86329.1|1200
1631806500000|2021-09-16 15:35:00|86377.2|86352.2|86341.2|86316.2|86399.3|86360|86336.2|86311.2|1294
1631806800000|2021-09-16 15:40:00|86340.3|86315.3|86354.6|86329.6|86362.7|86330.7|86336.5|86302.9|1086
1631807100000|2021-09-16 15:45:00|86354.2|86329.2|86379.5|86354.5|86391.4|86360.7|86347.8|86322.8|1193
1631807400000|2021-09-16 15:50:00|86379.4|86354.4|86369.9|86344.9|86391.9|86357.4|86363.3|86327.2|1341
1631807700000|2021-09-16 15:55:00|86370.7|86345.7|86340.5|86315.5|86376.3|86346.5|86332.6|86303.6|1240
1631808000000|2021-09-16 16:00:00|86340.4|86315.4|86367.1|86317.1|86367.5|86317.5|86317.3|86267.3|1139
1631808300000|2021-09-16 16:05:00|86368|86318|86367.3|86317.3|86375.6|86325.6|86358|86308|988
1631808600000|2021-09-16 16:10:00|86367|86317|86368.4|86318.4|86386.7|86336.7|86347.3|86308.6|979
1631808900000|2021-09-16 16:15:00|86368.3|86318.3|86349.4|86299.4|86371.8|86328.4|86346.9|86296.9|989
1631809200000|2021-09-16 16:20:00|86349.2|86299.2|86338.4|86288.4|86351.2|86312.6|86320.5|86284.9|842
1631809500000|2021-09-16 16:25:00|86338.3|86288.3|86344.9|86294.9|86346.2|86306.8|86320.4|86283.6|768
1631809800000|2021-09-16 16:30:00|86346|86296|86327|86277|86348.8|86299.5|86316.4|86275.7|809
1631810100000|2021-09-16 16:35:00|86326.6|86276.6|86311.2|86286.2|86326.6|86290.9|86307.4|86270.6|759
1631810400000|2021-09-16 16:40:00|86310.7|86285.7|86309.4|86284.4|86329.9|86290.6|86309|86274.9|688
1631810700000|2021-09-16 16:45:00|86309.5|86284.5|86310.2|86285.2|86323.3|86285.6|86305.1|86266.5|685
1631811000000|2021-09-16 16:50:00|86310.3|86285.3|86355.5|86305.5|86356.4|86306.4|86308.6|86271.6|930
1631811300000|2021-09-16 16:55:00|86355.3|86305.3|86352|86302|86358.3|86308.3|86345.8|86295.8|953
1631811600000|2021-09-16 17:00:00|86352.1|86302.1|86343.8|86293.8|86359.8|86309.8|86332.9|86291.7|984
1631811900000|2021-09-16 17:05:00|86343.9|86293.9|86395.9|86345.9|86419.8|86369.8|86337.2|86287.2|1132
1631812200000|2021-09-16 17:10:00|86396|86346|86392.7|86342.7|86396.8|86346.8|86382.6|86332.6|1177
1631812500000|2021-09-16 17:15:00|86393.1|86343.1|86392.6|86342.6|86399.7|86360.4|86380|86338.8|822
1631812800000|2021-09-16 17:20:00|86392.8|86342.8|86385.8|86360.8|86403.1|86363.7|86380.6|86341.7|751
1631813100000|2021-09-16 17:25:00|86386.2|86361.2|86403.9|86353.9|86407.6|86361.9|86383.9|86345.2|835
1631813400000|2021-09-16 17:30:00|86404.1|86354.1|86423|86373|86423.8|86373.8|86401.2|86351.2|843
1631813700000|2021-09-16 17:35:00|86422.4|86372.4|86403.1|86378.1|86423.6|86387.2|86399|86361.9|685
1631814000000|2021-09-16 17:40:00|86402.7|86377.7|86415.3|86365.3|86423.6|86383.8|86400.7|86363.4|694
1631814300000|2021-09-16 17:45:00|86414.9|86364.9|86414.8|86364.8|86424.3|86386.6|86405.9|86364.5|735
1631814600000|2021-09-16 17:50:00|86415|86365|86391|86366|86416.9|86366.9|86390.7|86351.4|901
1631814900000|2021-09-16 17:55:00|86391.3|86366.3|86377.9|86352.9|86411.3|86368.6|86375.2|86336|895
1631815200000|2021-09-16 18:00:00|86378|86353|86381.3|86331.3|86384.3|86353|86362.4|86323.3|802
1631815500000|2021-09-16 18:05:00|86381.2|86331.2|86372.9|86322.9|86381.3|86342.5|86360|86322.2|700
1631815800000|2021-09-16 18:10:00|86372.5|86322.5|86368.1|86318.1|86375.1|86337.2|86351.7|86307.6|1007
1631816100000|2021-09-16 18:15:00|86369.7|86319.7|86362.2|86312.2|86370|86330.1|86349.5|86307.2|782
1631816400000|2021-09-16 18:20:00|86362|86312|86370.5|86320.5|86374|86333.9|86348.7|86311.7|748
1631816700000|2021-09-16 18:25:00|86370.4|86320.4|86360.7|86310.7|86371.4|86329.9|86350.3|86309.8|777
1631817000000|2021-09-16 18:30:00|86360.6|86310.6|86363.4|86313.4|86370|86325.5|86349.2|86303.2|867
1631817300000|2021-09-16 18:35:00|86363.2|86313.2|86370.8|86320.8|86372.6|86322.6|86360.9|86310.9|763
1631817600000|2021-09-16 18:40:00|86370.6|86320.6|86376.6|86326.6|86380.1|86330.1|86364.6|86314.6|745
1631817900000|2021-09-16 18:45:00|86376.8|86326.8|86364.7|86314.7|86377.2|86333.4|86352.9|86303.1|830
1631818200000|2021-09-16 18:50:00|86364.1|86314.1|86364|86314|86377|86340.7|86350.2|86306.9|813
1631818500000|2021-09-16 18:55:00|86363|86313|86352.7|86302.7|86372.4|86332.3|86335.2|86285.2|1103
1631818800000|2021-09-16 19:00:00|86351.9|86301.9|86303.9|86253.9|86359|86315.2|86235|86185|1417
1631819100000|2021-09-16 19:05:00|86304.3|86254.3|86297.4|86247.4|86316.3|86266.3|86269.2|86219.2|1663
1631819400000|2021-09-16 19:10:00|86296.5|86246.5|86289.8|86239.8|86298.1|86248.1|86249.1|86199.1|1329
1631819700000|2021-09-16 19:15:00|86290.1|86240.1|86295.6|86245.6|86304.4|86262.1|86285.1|86239.3|890
1631820000000|2021-09-16 19:20:00|86295.4|86245.4|86257.7|86207.7|86299.6|86249.6|86251.2|86201.2|1148
1631820300000|2021-09-16 19:25:00|86258|86208|86289.5|86239.5|86297.3|86247.3|86258|86208|1105
1631820600000|2021-09-16 19:30:00|86288.7|86238.7|86289.2|86239.2|86300.9|86250.9|86279.3|86229.3|1148
1631820900000|2021-09-16 19:35:00|86288.7|86238.7|86280.2|86230.2|86291.1|86241.1|86265.8|86215.8|1165
1631821200000|2021-09-16 19:40:00|86280.9|86230.9|86299.5|86249.5|86300.2|86250.2|86275.1|86225.1|1191
1631821500000|2021-09-16 19:45:00|86300|86250|86303.3|86253.3|86313.2|86263.2|86271.9|86221.9|1386
1631821800000|2021-09-16 19:50:00|86304.2|86254.2|86295.1|86245.1|86305|86255|86284.4|86234.4|940
1631822100000|2021-09-16 19:55:00|86295.4|86245.4|86245.5|86195.5|86306.8|86256.8|86242.5|86192.5|1422
1631822400000|2021-09-16 20:00:00|86245.7|86195.7|86232.4|86182.4|86255.5|86205.5|86207|86157|1173
1631822700000|2021-09-16 20:05:00|86232.1|86182.1|86244.6|86194.6|86272.2|86222.2|86231.3|86181.3|854
1631823000000|2021-09-16 20:10:00|86244.8|86194.8|86222.3|86172.3|86246.9|86196.9|86217.3|86167.3|1233
1631823300000|2021-09-16 20:15:00|86222.4|86172.4|86210.5|86160.5|86230.5|86180.5|86208.5|86158.5|959
1631823600000|2021-09-16 20:20:00|86210.4|86160.4|86222.9|86172.9|86236.6|86186.6|86204.4|86154.4|1578
1631823900000|2021-09-16 20:25:00|86223.1|86173.1|86215.5|86165.5|86244.3|86194.3|86214.7|86164.7|1526
1631824200000|2021-09-16 20:30:00|86216.5|86166.5|86211.8|86161.8|86220.1|86170.1|86203.2|86153.2|1405
1631824500000|2021-09-16 20:35:00|86211.9|86161.9|86212.5|86162.5|86213.7|86163.7|86199.5|86149.5|947
1631824800000|2021-09-16 20:40:00|86212.8|86162.8|86232.7|86182.7|86234|86184|86206|86156|795
1631825100000|2021-09-16 20:45:00|86232.1|86182.1|86213.9|86163.9|86232.2|86182.2|86213.9|86163.9|1159
1631825400000|2021-09-16 20:50:00|86215.4|86165.4|86212.4|86162.4|86221.4|86171.4|86202.7|86152.7|792
1631825700000|2021-09-16 20:55:00|86212.3|86162.3|86254.6|86150.6|86258.6|86178|86203.7|86132.1|1234
1631826000000|2021-09-16 21:00:00|86256.1|86152.1|86246.1|86150|86290.5|86186.5|86246.1|86145.2|72
1631826300000|2021-09-16 21:05:00|86258.5|86154.5|86352.1|86248.1|86368.5|86264.5|86227.1|86136.2|158
1631826600000|2021-09-16 21:10:00|86355.2|86251.2|86292.1|86188.1|86356.9|86252.9|86259.9|86155.9|248
1631826900000|2021-09-16 21:15:00|86292.5|86188.5|86275.5|86171.5|86317.5|86213.5|86268.6|86164.6|232
1631827200000|2021-09-16 21:20:00|86269.1|86165.1|86268.1|86164.1|86289.1|86185.1|86251.2|86147.2|259
1631827500000|2021-09-16 21:25:00|86266.6|86162.6|86261.3|86157.3|86283.2|86179.2|86240.3|86136.3|114
1631827800000|2021-09-16 21:30:00|86262.5|86158.5|86279.2|86175.2|86294.3|86190.3|86252.8|86148.8|346
1631828100000|2021-09-16 21:35:00|86277.7|86173.7|86254.6|86150.6|86281.7|86177.7|86250.8|86146.8|206
1631828400000|2021-09-16 21:40:00|86266.9|86162.9|86258.3|86154.3|86276.4|86172.4|86247.6|86143.6|193
1631828700000|2021-09-16 21:45:00|86245.6|86141.6|86255.5|86151.5|86303|86199|86245.6|86141.6|276
1631829000000|2021-09-16 21:50:00|86258.3|86154.3|86262.4|86158.4|86278.8|86174.8|86238.2|86134.2|375
1631829300000|2021-09-16 21:55:00|86262.3|86158.3|86251.6|86147.6|86267.6|86163.6|86236.4|86132.4|407
1631829600000|2021-09-16 22:00:00|86251.7|86147.7|86255.4|86151.4|86287.6|86183.6|86240.3|86136.3|1478
1631829900000|2021-09-16 22:05:00|86257.6|86153.6|86253.9|86149.9|86278.3|86174.3|86250.1|86146.1|1813
1631830200000|2021-09-16 22:10:00|86254.9|86150.9|86271.5|86167.5|86289|86185|86242.9|86139.1|2366
1631830500000|2021-09-16 22:15:00|86267.5|86163.5|86266|86178.1|86291.5|86191.8|86239|86154.2|2363
1631830800000|2021-09-16 22:20:00|86265.8|86178.3|86266.1|86185.6|86294.2|86195.3|86245.3|86168.4|2011
1631831100000|2021-09-16 22:25:00|86264.7|86187.5|86266.1|86193|86284.6|86213.1|86245.3|86185.7|2224
1631831400000|2021-09-16 22:30:00|86266.5|86193.9|86260|86188.8|86276.9|86214.2|86245.1|86184.4|1922
1631831700000|2021-09-16 22:35:00|86248.6|86198.6|86264.7|86194.3|86275.1|86211.8|86245.2|86185.9|1901
1631832000000|2021-09-16 22:40:00|86265|86194.1|86259.9|86209.9|86276.1|86213.1|86249.2|86186.4|1556
1631832300000|2021-09-16 22:45:00|86259.7|86209.7|86259.7|86209.7|86272.8|86213.9|86248.7|86188.5|1940
1631832600000|2021-09-16 22:50:00|86270|86198.5|86259.1|86209.1|86272.2|86213.1|86250.8|86193.7|2235
1631832900000|2021-09-16 22:55:00|86258.6|86208.6|86251.4|86201.4|86277.1|86212.7|86241|86186.3|2262
1631833200000|2021-09-16 23:00:00|86251.6|86201.6|86233.9|86183.9|86260.1|86210.1|86230.7|86180.7|1011
1631833500000|2021-09-16 23:05:00|86233.8|86183.8|86237.8|86187.8|86238.9|86188.9|86232|86182|958
1631833800000|2021-09-16 23:10:00|86236.7|86186.7|86246|86196|86246.8|86196.8|86236.5|86186.5|1113
1631834100000|2021-09-16 23:15:00|86244.8|86194.8|86246.4|86196.4|86249.7|86199.7|86240.3|86190.3|1076
1631834400000|2021-09-16 23:20:00|86245.7|86195.7|86244.5|86194.5|86248.5|86198.5|86240.7|86190.7|1291
1631834700000|2021-09-16 23:25:00|86244.4|86194.4|86242.9|86192.9|86246.7|86196.7|86239.9|86189.9|492
1631835000000|2021-09-16 23:30:00|86242.6|86192.6|86241.1|86191.1|86248.3|86198.3|86238.1|86188.1|794
1631835300000|2021-09-16 23:35:00|86240.9|86190.9|86241.8|86191.8|86243.5|86193.5|86235|86185|913
1631835600000|2021-09-16 23:40:00|86241.4|86191.4|86240.8|86190.8|86263.8|86213.8|86238.3|86188.3|1066
1631835900000|2021-09-16 23:45:00|86240.6|86190.6|86242.1|86192.1|86246.7|86196.7|86240.2|86190.2|1148
1631836200000|2021-09-16 23:50:00|86242.2|86192.2|86237.4|86187.4|86243.9|86193.9|86235.4|86185.4|1063
1631836500000|2021-09-16 23:55:00|86237.3|86187.3|86241.5|86191.5|86244.1|86194.1|86237|86187|996
1631836800000|2021-09-17 00:00:00|86241.8|86191.8|86255|86205|86255.5|86205.5|86235.2|86185.2|1411
1631837100000|2021-09-17 00:05:00|86254.8|86204.8|86270.8|86220.8|86274.5|86224.5|86254.8|86204.8|1348
1631837400000|2021-09-17 00:10:00|86270.1|86220.1|86270|86220|86273.2|86223.2|86259|86209|1109
1631837700000|2021-09-17 00:15:00|86268.9|86218.9|86263.3|86213.3|86274|86224|86261.7|86211.7|1353
1631838000000|2021-09-17 00:20:00|86263.6|86213.6|86264.9|86214.9|86276|86226|86262.6|86212.6|1344
1631838300000|2021-09-17 00:25:00|86264.7|86214.7|86268.4|86218.4|86276.4|86226.4|86261.9|86211.9|1344
1631838600000|2021-09-17 00:30:00|86268.1|86218.1|86256|86206|86270|86220|86249.6|86199.6|1407
1631838900000|2021-09-17 00:35:00|86255.2|86205.2|86263.6|86213.6|86265.5|86215.5|86251.4|86201.4|1012
1631839200000|2021-09-17 00:40:00|86263.8|86213.8|86277|86227|86283.5|86233.5|86256.4|86206.4|1278
1631839500000|2021-09-17 00:45:00|86277.2|86227.2|86280|86230|86285.1|86235.1|86271.9|86221.9|885
1631839800000|2021-09-17 00:50:00|86280.1|86230.1|86287.3|86237.3|86288.2|86238.2|86271.3|86221.3|748
1631840100000|2021-09-17 00:55:00|86287.1|86237.1|86284.6|86234.6|86287.9|86237.9|86277.6|86227.6|730
1631840400000|2021-09-17 01:00:00|86284.1|86234.1|86275.5|86225.5|86291.8|86241.8|86273.3|86223.3|1066
1631840700000|2021-09-17 01:05:00|86275.2|86225.2|86263.8|86213.8|86279.3|86229.3|86262.5|86212.5|1168
1631841000000|2021-09-17 01:10:00|86264.2|86214.2|86252.3|86202.3|86271.3|86221.3|86250.6|86200.6|975
1631841300000|2021-09-17 01:15:00|86252.8|86202.8|86231|86181|86256|86206|86225.8|86175.8|1187
1631841600000|2021-09-17 01:20:00|86230.9|86180.9|86230.3|86180.3|86235.5|86185.5|86222.3|86172.3|910
1631841900000|2021-09-17 01:25:00|86230|86180|86223|86173|86237.8|86187.8|86221.6|86171.6|1089
1631842200000|2021-09-17 01:30:00|86222.9|86172.9|86253.4|86203.4|86262.8|86212.8|86222.2|86172.2|1459
1631842500000|2021-09-17 01:35:00|86253.3|86203.3|86221.8|86171.8|86267.9|86217.9|86215.9|86165.9|1349
1631842800000|2021-09-17 01:40:00|86221.9|86171.9|86239.2|86189.2|86251.9|86201.9|86219.9|86169.9|1399
1631843100000|2021-09-17 01:45:00|86239.1|86189.1|86247.1|86197.1|86256.5|86206.5|86224|86174|1589
1631843400000|2021-09-17 01:50:00|86247.3|86197.3|86272.9|86222.9|86277.4|86227.4|86247.3|86197.3|1818
1631843700000|2021-09-17 01:55:00|86273.3|86223.3|86281.9|86231.9|86299.1|86249.1|86268.9|86218.9|1391
1631844000000|2021-09-17 02:00:00|86282.1|86232.1|86274.4|86224.4|86283.5|86233.5|86268.2|86218.2|1188
1631844300000|2021-09-17 02:05:00|86273.5|86223.5|86268.3|86218.3|86276.4|86226.4|86265.9|86215.9|1193
1631844600000|2021-09-17 02:10:00|86268.8|86218.8|86255.1|86205.1|86273|86223|86252|86202|976
1631844900000|2021-09-17 02:15:00|86255|86205|86258.2|86208.2|86271|86221|86245.9|86195.9|1220
1631845200000|2021-09-17 02:20:00|86257.4|86207.4|86250.3|86200.3|86258.7|86208.7|86242.8|86192.8|1040
1631845500000|2021-09-17 02:25:00|86250.4|86200.4|86250.4|86200.4|86254.4|86204.4|86241.3|86191.3|873
1631845800000|2021-09-17 02:30:00|86250.6|86200.6|86252|86202|86258.7|86208.7|86244.2|86194.2|1087
1631846100000|2021-09-17 02:35:00|86250.8|86200.8|86250.9|86200.9|86256.4|86206.4|86244.6|86194.6|1153
1631846400000|2021-09-17 02:40:00|86251.2|86201.2|86248.4|86198.4|86259|86209|86245.1|86195.1|969
1631846700000|2021-09-17 02:45:00|86249.3|86199.3|86241.6|86191.6|86249.9|86199.9|86235.4|86185.4|1062
1631847000000|2021-09-17 02:50:00|86241.8|86191.8|86237.1|86187.1|86245.6|86195.6|86235.3|86185.3|743
1631847300000|2021-09-17 02:55:00|86237.2|86187.2|86212.2|86162.2|86248.4|86198.4|86210.1|86160.1|1170
1631847600000|2021-09-17 03:00:00|86212.1|86162.1|86217.2|86167.2|86225.6|86175.6|86211|86161|788
1631847900000|2021-09-17 03:05:00|86217.4|86167.4|86210.6|86160.6|86220|86170|86204.7|86154.7|671
1631848200000|2021-09-17 03:10:00|86211|86161|86201.7|86151.7|86213.6|86163.6|86195.1|86145.1|717
1631848500000|2021-09-17 03:15:00|86201.9|86151.9|86201.6|86151.6|86209.7|86159.7|86194.1|86144.1|743
1631848800000|2021-09-17 03:20:00|86201.4|86151.4|86205.4|86155.4|86207.7|86157.7|86196.8|86146.8|754
1631849100000|2021-09-17 03:25:00|86205.6|86155.6|86204.9|86154.9|86212.3|86162.3|86201.7|86151.7|642
1631849400000|2021-09-17 03:30:00|86204.7|86154.7|86202.4|86152.4|86209|86159|86200.8|86150.8|576
1631849700000|2021-09-17 03:35:00|86202.5|86152.5|86209.8|86159.8|86210.5|86160.5|86200.3|86150.3|598
1631850000000|2021-09-17 03:40:00|86209.5|86159.5|86206.1|86156.1|86226.6|86176.6|86198.7|86148.7|942
1631850300000|2021-09-17 03:45:00|86205.8|86155.8|86195.5|86145.5|86209.9|86159.9|86193.9|86143.9|800
1631850600000|2021-09-17 03:50:00|86194.9|86144.9|86203.2|86153.2|86203.4|86153.4|86189.3|86139.3|778
1631850900000|2021-09-17 03:55:00|86203.1|86153.1|86210.6|86160.6|86210.7|86160.7|86194.9|86144.9|599
1631851200000|2021-09-17 04:00:00|86210.5|86160.5|86184.6|86134.6|86211.5|86161.5|86180.4|86130.4|661
1631851500000|2021-09-17 04:05:00|86185.5|86135.5|86189.5|86139.5|86196.9|86146.9|86181.9|86131.9|702
1631851800000|2021-09-17 04:10:00|86189.4|86139.4|86207.2|86157.2|86219.8|86169.8|86186.8|86136.8|995
1631852100000|2021-09-17 04:15:00|86207|86157|86198.5|86148.5|86222.2|86172.2|86193.9|86143.9|669
1631852400000|2021-09-17 04:20:00|86198|86148|86183.4|86133.4|86199.3|86149.3|86179.7|86129.7|624
1631852700000|2021-09-17 04:25:00|86183.1|86133.1|86181.4|86131.4|86195.5|86145.5|86178.1|86128.1|659
1631853000000|2021-09-17 04:30:00|86181.5|86131.5|86195.4|86145.4|86199|86149|86179.9|86129.9|696
1631853300000|2021-09-17 04:35:00|86195.3|86145.3|86179.6|86129.6|86203|86153|86176.6|86126.6|670
1631853600000|2021-09-17 04:40:00|86179.3|86129.3|86181.1|86131.1|86182.5|86132.5|86173.7|86123.7|585
1631853900000|2021-09-17 04:45:00|86181.5|86131.5|86188.8|86138.8|86189.8|86139.8|86179|86129|608
1631854200000|2021-09-17 04:50:00|86188.4|86138.4|86192.8|86142.8|86194.4|86144.4|86187.4|86137.4|627
1631854500000|2021-09-17 04:55:00|86193|86143|86170.3|86120.3|86193|86143|86166.9|86116.9|678
1631854800000|2021-09-17 05:00:00|86170.4|86120.4|86168.7|86118.7|86177.3|86127.3|86162.4|86112.4|913
1631855100000|2021-09-17 05:05:00|86168.3|86118.3|86161.7|86111.7|86170.3|86120.3|86157.9|86107.9|838
1631855400000|2021-09-17 05:10:00|86161.6|86111.6|86163.6|86113.6|86169.6|86119.6|86159.5|86109.5|689
1631855700000|2021-09-17 05:15:00|86164.7|86114.7|86174.7|86124.7|86182.3|86132.3|86162.6|86112.6|789
1631856000000|2021-09-17 05:20:00|86174.6|86124.6|86180.8|86130.8|86182.9|86132.9|86173.7|86123.7|707
1631856300000|2021-09-17 05:25:00|86182.7|86132.7|86196.8|86146.8|86198.7|86148.7|86181.3|86131.3|878
1631856600000|2021-09-17 05:30:00|86196.5|86146.5|86204.8|86154.8|86206.3|86156.3|86190.9|86140.9|980
1631856900000|2021-09-17 05:35:00|86204.5|86154.5|86202|86152|86213.7|86163.7|86201.5|86151.5|1024
1631857200000|2021-09-17 05:40:00|86202.2|86152.2|86208.8|86158.8|86210.8|86160.8|86199.6|86149.6|850
1631857500000|2021-09-17 05:45:00|86208.7|86158.7|86215.7|86165.7|86217.1|86167.1|86208|86158|922
1631857800000|2021-09-17 05:50:00|86215.4|86165.4|86210.6|86160.6|86216.5|86166.5|86209.3|86159.3|851
1631858100000|2021-09-17 05:55:00|86210.8|86160.8|86193.7|86143.7|86215.4|86165.4|86193.1|86143.1|922
1631858400000|2021-09-17 06:00:00|86197.2|86147.2|86203.1|86153.1|86212.2|86162.2|86181|86131|1355
1631858700000|2021-09-17 06:05:00|86204.7|86154.7|86193.2|86143.2|86207.1|86160|86177|86128.5|1226
1631859000000|2021-09-17 06:10:00|86193.9|86143.9|86169.5|86119.5|86199|86161|86164.4|86114.4|977
1631859300000|2021-09-17 06:15:00|86170.4|86120.4|86194.8|86144.8|86198.8|86148.8|86135.2|86098.1|1049
1631859600000|2021-09-17 06:20:00|86195|86145|86198.7|86148.7|86205.2|86155.2|86184.1|86134.1|987
1631859900000|2021-09-17 06:25:00|86200|86150|86205.6|86155.6|86219.2|86171.5|86179.3|86142.4|1039
1631860200000|2021-09-17 06:30:00|86205.7|86155.7|86225.5|86175.5|86237.4|86199.2|86183.2|86145.9|932
1631860500000|2021-09-17 06:35:00|86212.9|86187.9|86251.6|86226.6|86269|86230.3|86210.4|86166.6|1188
1631860800000|2021-09-17 06:40:00|86251.4|86226.4|86246.3|86221.3|86261.1|86227.6|86231.9|86205.7|1009
1631861100000|2021-09-17 06:45:00|86246.2|86221.2|86249.4|86224.4|86253|86228|86230.4|86195.6|941
1631861400000|2021-09-17 06:50:00|86249.5|86224.5|86256.8|86231.8|86269.5|86236.5|86231.9|86193.1|938
1631861700000|2021-09-17 06:55:00|86259.1|86234.1|86241.3|86191.3|86262.4|86234.4|86227|86189.4|957
1631862000000|2021-09-17 07:00:00|86241.4|86191.4|86127.7|86102.7|86248.9|86202.8|86121.1|86087.1|1550
1631862300000|2021-09-17 07:05:00|86127.8|86102.8|86126.5|86101.5|86142|86115.1|86104.1|86069.1|1466
1631862600000|2021-09-17 07:10:00|86128|86103|86091.3|86041.3|86140.5|86103|86059.1|86022|1529
1631862900000|2021-09-17 07:15:00|86092.2|86042.2|86109.3|86084.3|86125.7|86093.3|86070.4|86026.1|1303
1631863200000|2021-09-17 07:20:00|86110.5|86085.5|86060.6|86035.6|86129.4|86093.1|86040.8|86002.7|1283
1631863500000|2021-09-17 07:25:00|86060.2|86035.2|86113.2|86088.2|86116.4|86089.8|86055.4|86030.4|1268
1631863800000|2021-09-17 07:30:00|86112.9|86087.9|86116.1|86091.1|86129.9|86101.5|86093.9|86058.6|1247
1631864100000|2021-09-17 07:35:00|86115.6|86090.6|86129.3|86104.3|86140|86106|86104.5|86079|1132
1631864400000|2021-09-17 07:40:00|86129.5|86104.5|86151|86126|86163.6|86133|86128.2|86103.2|1028
1631864700000|2021-09-17 07:45:00|86150.2|86125.2|86175.4|86150.4|86176|86151|86147.8|86109.2|962
1631865000000|2021-09-17 07:50:00|86175.1|86150.1|86161.1|86136.1|86187.9|86154.3|86151.2|86120.6|863
1631865300000|2021-09-17 07:55:00|86161.4|86136.4|86200.5|86150.5|86212.7|86177.3|86157.7|86130|1148
1631865600000|2021-09-17 08:00:00|86199.8|86149.8|86194.7|86169.7|86264|86226.7|86181.2|86139.3|1372
1631865900000|2021-09-17 08:05:00|86194.1|86169.1|86195.2|86170.2|86232.7|86196.9|86184.4|86152|1471
1631866200000|2021-09-17 08:10:00|86194.3|86169.3|86205.9|86180.9|86229.1|86192.4|86192.7|86161.1|1277
1631866500000|2021-09-17 08:15:00|86205.8|86180.8|86195|86170|86207.8|86182.8|86175.3|86150.3|1310
1631866800000|2021-09-17 08:20:00|86195.3|86170.3|86219.5|86194.5|86239.6|86203.7|86182.2|86157.2|1179
1631867100000|2021-09-17 08:25:00|86220.2|86195.2|86232.3|86207.3|86252.2|86222|86210.8|86163|1297
1631867400000|2021-09-17 08:30:00|86231.1|86206.1|86256.9|86231.9|86268.9|86233.3|86194.3|86159.9|1275
1631867700000|2021-09-17 08:35:00|86257|86232|86154|86129|86261.1|86232|86147.2|86110.9|1449
1631868000000|2021-09-17 08:40:00|86153.8|86128.8|86182.8|86157.8|86194.5|86160.9|86141.7|86116.2|1376
1631868300000|2021-09-17 08:45:00|86182.5|86157.5|86177.5|86152.5|86204.3|86170|86166.4|86133.9|1283
1631868600000|2021-09-17 08:50:00|86178|86153|86175.5|86125.5|86202.7|86172.2|86142.3|86103.5|1102
1631868900000|2021-09-17 08:55:00|86176.2|86126.2|86160.6|86110.6|86182.7|86146.2|86153.5|86106.9|974
1631869200000|2021-09-17 09:00:00|86160.8|86110.8|86162.9|86137.9|86195.7|86165.5|86145.8|86106.5|1097
1631869500000|2021-09-17 09:05:00|86165.3|86140.3|86220.1|86195.1|86236.3|86200.7|86139.6|86103|1318
1631869800000|2021-09-17 09:10:00|86218.5|86193.5|86229.2|86204.2|86255.2|86217.9|86212.2|86173.7|1406
1631870100000|2021-09-17 09:15:00|86229.1|86204.1|86209.6|86184.6|86235.3|86210.3|86208.5|86183.5|1358
1631870400000|2021-09-17 09:20:00|86209.4|86184.4|86229.7|86204.7|86240.8|86215.8|86205.2|86180.2|1365
1631870700000|2021-09-17 09:25:00|86229.8|86204.8|86229.7|86204.7|86243.8|86216.2|86223.8|86192.8|1161
1631871000000|2021-09-17 09:30:00|86229.6|86204.6|86226|86201|86241.8|86216.8|86197.6|86172.6|1252
1631871300000|2021-09-17 09:35:00|86225.6|86200.6|86225|86175|86240.6|86206.5|86176|86137.1|1179
1631871600000|2021-09-17 09:40:00|86225.2|86175.2|86225.7|86200.7|86244.4|86207.3|86206.1|86174.2|1276
1631871900000|2021-09-17 09:45:00|86225.4|86200.4|86184.7|86159.7|86225.4|86200.4|86172.3|86144.1|1298
1631872200000|2021-09-17 09:50:00|86184.6|86159.6|86219.4|86169.4|86241.7|86191.7|86166.3|86116.3|1416
1631872500000|2021-09-17 09:55:00|86219.5|86169.5|86162.9|86137.9|86231.3|86194|86158.7|86122.2|1513
1631872800000|2021-09-17 10:00:00|86163.1|86138.1|86161.9|86136.9|86192.5|86155.4|86138.1|86108.6|1314
1631873100000|2021-09-17 10:05:00|86162.7|86137.7|86177.2|86152.2|86182.8|86154.6|86138.8|86101.8|1260
1631873400000|2021-09-17 10:10:00|86176.9|86151.9|86178.1|86153.1|86191.9|86160|86160.5|86126|1116
1631873700000|2021-09-17 10:15:00|86177.8|86152.8|86194.8|86169.8|86198.9|86173.9|86164.6|86138.5|1064
1631874000000|2021-09-17 10:20:00|86194.9|86169.9|86193.8|86168.8|86217.9|86192.9|86183.8|86158.8|1095
1631874300000|2021-09-17 10:25:00|86193.6|86168.6|86177|86152|86238.7|86213.7|86161.4|86136.4|1191
1631874600000|2021-09-17 10:30:00|86176.8|86151.8|86186.6|86161.6|86195.9|86170.9|86165.9|86133.6|1148
1631874900000|2021-09-17 10:35:00|86184.9|86159.9|86184|86159|86203.4|86167|86174.1|86149.1|1020
1631875200000|2021-09-17 10:40:00|86183.8|86158.8|86211|86186|86216.5|86186.3|86167.7|86142.7|1168
1631875500000|2021-09-17 10:45:00|86210.9|86185.9|86203.7|86178.7|86221.9|86194.6|86184.2|86159.2|1095
1631875800000|2021-09-17 10:50:00|86203.9|86178.9|86206.9|86181.9|86220.2|86195.2|86182.8|86157.8|1081
1631876100000|2021-09-17 10:55:00|86206.5|86181.5|86187.3|86162.3|86219.1|86194.1|86184.5|86159.5|1076
1631876400000|2021-09-17 11:00:00|86187.5|86162.5|86206.7|86181.7|86211.1|86186.1|86173.5|86148.5|1074
1631876700000|2021-09-17 11:05:00|86205.6|86180.6|86224|86199|86260|86235|86193.2|86168.2|1193
1631877000000|2021-09-17 11:10:00|86223.6|86198.6|86230|86205|86236.5|86211.5|86191.8|86161.8|1162
1631877300000|2021-09-17 11:15:00|86229.2|86204.2|86211.7|86186.7|86229.4|86204.4|86192.2|86166|1070
1631877600000|2021-09-17 11:20:00|86211.6|86186.6|86231.1|86206.1|86234.4|86206.1|86208.2|86183.2|939
1631877900000|2021-09-17 11:25:00|86230.7|86205.7|86260.5|86235.5|86270.3|86243.1|86229.1|86204.1|973
1631878200000|2021-09-17 11:30:00|86259.7|86234.7|86234|86209|86262.3|86237.3|86226.5|86201.5|1161
1631878500000|2021-09-17 11:35:00|86234.3|86209.3|86217.8|86192.8|86234.3|86209.3|86210.6|86176|1022
1631878800000|2021-09-17 11:40:00|86218.3|86193.3|86209.5|86184.5|86219.1|86194.1|86183.1|86158.1|1140
1631879100000|2021-09-17 11:45:00|86209.4|86184.4|86178|86153|86225.8|86193.8|86177.5|86152.5|1134
1631879400000|2021-09-17 11:50:00|86177.1|86152.1|86189.7|86164.7|86192.5|86167.5|86171.6|86146.6|1016
1631879700000|2021-09-17 11:55:00|86190.2|86165.2|86155.2|86130.2|86194.5|86169.5|86154.9|86129.9|1410
1631880000000|2021-09-17 12:00:00|86153.5|86128.5|86200|86175|86202.4|86175.4|86151|86126|1335
1631880300000|2021-09-17 12:05:00|86199.7|86174.7|86209.3|86184.3|86212|86187|86193.2|86168.2|1019
1631880600000|2021-09-17 12:10:00|86209.4|86184.4|86222.2|86197.2|86222.7|86197.7|86196|86171|1204
1631880900000|2021-09-17 12:15:00|86222|86197|86202.3|86177.3|86226.2|86201.2|86196.8|86171.8|1269
1631881200000|2021-09-17 12:20:00|86202.6|86177.6|86200.9|86175.9|86215.4|86190.4|86191.8|86166.8|1306
1631881500000|2021-09-17 12:25:00|86201.1|86176.1|86200.5|86175.5|86215.9|86185.8|86177.1|86152.1|1213
1631881800000|2021-09-17 12:30:00|86200.9|86175.9|86215.2|86190.2|86216.2|86191.2|86198.5|86173.5|1263
1631882100000|2021-09-17 12:35:00|86215.1|86190.1|86237.3|86212.3|86243|86218|86205.1|86180.1|1117
1631882400000|2021-09-17 12:40:00|86236.3|86211.3|86246.6|86221.6|86253.4|86228.4|86220.5|86195.5|1227
1631882700000|2021-09-17 12:45:00|86247.7|86222.7|86238.3|86213.3|86274.6|86249.6|86219.6|86194.6|1289
1631883000000|2021-09-17 12:50:00|86237.7|86212.7|86272.3|86247.3|86284.3|86248.1|86235.9|86210.9|1314
1631883300000|2021-09-17 12:55:00|86271.5|86246.5|86277.8|86252.8|86284.7|86259.7|86257.7|86232.7|1284
1631883600000|2021-09-17 13:00:00|86278.2|86253.2|86263.1|86238.1|86282.1|86257.1|86256.2|86231.2|1520
1631883900000|2021-09-17 13:05:00|86262.9|86237.9|86294.9|86269.9|86302.5|86274.4|86262.5|86237.5|1369
1631884200000|2021-09-17 13:10:00|86294.7|86269.7|86333.5|86308.5|86334.7|86309.7|86293.2|86268.2|1416
1631884500000|2021-09-17 13:15:00|86333.2|86308.2|86370.3|86345.3|86373.5|86348.5|86329.8|86304.8|1445
1631884800000|2021-09-17 13:20:00|86370|86345|86378.9|86353.9|86384.6|86358.9|86363.9|86329.1|1361
1631885100000|2021-09-17 13:25:00|86378.8|86353.8|86429.5|86404.5|86436.8|86405.8|86375|86350|1517
1631885400000|2021-09-17 13:30:00|86429.3|86404.3|86413|86388|86460|86420.7|86367.7|86337.3|1694
1631885700000|2021-09-17 13:35:00|86414.2|86389.2|86416.9|86391.9|86452|86415.1|86401.5|86372.8|1576
1631886000000|2021-09-17 13:40:00|86417.6|86392.6|86463.1|86438.1|86478.9|86447.1|86392.6|86356.1|1681
1631886300000|2021-09-17 13:45:00|86463.8|86438.8|86524.2|86499.2|86531.4|86500.4|86461.6|86436.6|1515
1631886600000|2021-09-17 13:50:00|86524.1|86499.1|86533.2|86508.2|86544.6|86515.6|86502.2|86475.3|1501
1631886900000|2021-09-17 13:55:00|86534|86509|86520.4|86470.4|86535.9|86510.9|86489.3|86452.6|1421
1631887200000|2021-09-17 14:00:00|86520.8|86470.8|86536.2|86511.2|86539.1|86514.1|86504.7|86466.9|1606
1631887500000|2021-09-17 14:05:00|86536.9|86511.9|86525.4|86500.4|86547.7|86522.7|86519.6|86494.6|1427
1631887800000|2021-09-17 14:10:00|86525.7|86500.7|86624.4|86574.4|86641.6|86602.1|86522.7|86497.7|1622
1631888100000|2021-09-17 14:15:00|86624.6|86574.6|86660.7|86635.7|86672.9|86644.1|86613.2|86574.4|1584
1631888400000|2021-09-17 14:20:00|86660.6|86635.6|86651.6|86626.6|86668.6|86641.7|86636.4|86610.3|1641
1631888700000|2021-09-17 14:25:00|86651.8|86626.8|86683.1|86658.1|86705.8|86673.5|86644.7|86608.6|1609
1631889000000|2021-09-17 14:30:00|86683.4|86658.4|86691.1|86666.1|86710|86682.6|86674.2|86649.2|1492
1631889300000|2021-09-17 14:35:00|86693.4|86668.4|86707|86682|86753.5|86722.8|86692.1|86656.4|1502
1631889600000|2021-09-17 14:40:00|86706.9|86681.9|86716|86691|86764|86726.5|86689.1|86649.4|1593
1631889900000|2021-09-17 14:45:00|86717.2|86692.2|86747.8|86722.8|86799|86767.4|86716.6|86682|1520
1631890200000|2021-09-17 14:50:00|86747.7|86722.7|86774.4|86749.4|86844.7|86805.8|86743.5|86705.1|1642
1631890500000|2021-09-17 14:55:00|86773.9|86748.9|86849.9|86824.9|86901.9|86866.2|86771.6|86737.3|1897
1631890800000|2021-09-17 15:00:00|86849.7|86824.7|86823.7|86798.7|86888.5|86853.6|86822.1|86788.1|1735
1631891100000|2021-09-17 15:05:00|86824.2|86799.2|86868.7|86843.7|86879|86844.2|86822.9|86789.6|1312
1631891400000|2021-09-17 15:10:00|86868.1|86843.1|86808.2|86783.2|86920.1|86884.1|86805.6|86761.8|1489
1631891700000|2021-09-17 15:15:00|86808.4|86783.4|86791.7|86766.7|86878.1|86841.7|86782.9|86742.1|1435
1631892000000|2021-09-17 15:20:00|86792.3|86767.3|86811.9|86786.9|86840.9|86808.6|86767.4|86740.1|1427
1631892300000|2021-09-17 15:25:00|86811.8|86786.8|86863.7|86813.7|86879.4|86829.4|86791.3|86752.3|1398
1631892600000|2021-09-17 15:30:00|86863.5|86813.5|86792.6|86742.6|86897|86847|86790|86740|1558
1631892900000|2021-09-17 15:35:00|86792.3|86742.3|86746.9|86696.9|86809|86759|86729.4|86679.4|1514
1631893200000|2021-09-17 15:40:00|86747.1|86697.1|86723|86673|86749.7|86708.1|86700.4|86662.6|1356
1631893500000|2021-09-17 15:45:00|86722.8|86672.8|86731.9|86681.9|86739|86701|86690.2|86648.9|1189
1631893800000|2021-09-17 15:50:00|86732.6|86682.6|86742.1|86717.1|86783.6|86748.1|86719.8|86682.3|1451
1631894100000|2021-09-17 15:55:00|86742.4|86717.4|86739.8|86714.8|86754.2|86720.2|86724.7|86688.8|1198
1631894400000|2021-09-17 16:00:00|86751.7|86701.7|86738.2|86688.2|86773.2|86723.2|86732.7|86687.8|1208
1631894700000|2021-09-17 16:05:00|86738|86688|86726.5|86701.5|86748.7|86712.6|86724.2|86685.1|866
1631895000000|2021-09-17 16:10:00|86726.8|86701.8|86700.6|86650.6|86737.4|86703.4|86691.3|86641.3|1003
1631895300000|2021-09-17 16:15:00|86701.2|86651.2|86718.9|86668.9|86720.4|86681.6|86688.3|86648.7|926
1631895600000|2021-09-17 16:20:00|86719.1|86669.1|86701.4|86651.4|86724.2|86687.5|86688.3|86648.6|812
1631895900000|2021-09-17 16:25:00|86701.6|86651.6|86710.8|86660.8|86715.3|86665.3|86675.3|86631.5|975
1631896200000|2021-09-17 16:30:00|86710.9|86660.9|86693.9|86643.9|86717|86667|86689.6|86639.6|832
1631896500000|2021-09-17 16:35:00|86694.1|86644.1|86704.9|86654.9|86706.8|86656.8|86680.7|86630.7|827
1631896800000|2021-09-17 16:40:00|86705.5|86655.5|86726.9|86676.9|86730|86684.1|86703.7|86655.5|904
1631897100000|2021-09-17 16:45:00|86726.7|86676.7|86726.1|86676.1|86728.7|86688.5|86709.2|86665.1|934
1631897400000|2021-09-17 16:50:00|86726.2|86676.2|86744.5|86694.5|86746.7|86696.7|86710.3|86670.6|922
1631897700000|2021-09-17 16:55:00|86744.6|86694.6|86787.6|86737.6|86792.1|86742.1|86741.1|86691.1|1184
1631898000000|2021-09-17 17:00:00|86787.4|86737.4|86780.3|86730.3|86812.6|86762.6|86770.3|86720.3|1216
1631898300000|2021-09-17 17:05:00|86779.8|86729.8|86784.1|86734.1|86792.5|86745.3|86763.5|86724.4|1019
1631898600000|2021-09-17 17:10:00|86784.2|86734.2|86776.8|86726.8|86785.3|86741.7|86763.5|86724.3|1034
1631898900000|2021-09-17 17:15:00|86776.4|86726.4|86781.5|86731.5|86783.5|86739.2|86762.8|86723|963
1631899200000|2021-09-17 17:20:00|86781.4|86731.4|86789.1|86739.1|86790.2|86740.2|86775.8|86725.8|648
1631899500000|2021-09-17 17:25:00|86788.6|86738.6|86774.7|86724.7|86794.6|86744.6|86773.2|86723.2|896
1631899800000|2021-09-17 17:30:00|86774.8|86724.8|86751.5|86701.5|86780.6|86733.4|86727.9|86677.9|991
1631900100000|2021-09-17 17:35:00|86753.6|86703.6|86762.4|86712.4|86762.8|86716.1|86733.9|86683.9|781
1631900400000|2021-09-17 17:40:00|86761.4|86711.4|86769.5|86719.5|86771.7|86721.7|86756.4|86706.4|837
1631900700000|2021-09-17 17:45:00|86768.5|86718.5|86808.1|86758.1|86809.8|86759.8|86768|86718|1067
1631901000000|2021-09-17 17:50:00|86808|86758|86832.9|86782.9|86846.4|86796.4|86804.6|86754.6|1046
1631901300000|2021-09-17 17:55:00|86832.8|86782.8|86791|86741|86834.2|86784.2|86771.3|86721.3|1079
1631901600000|2021-09-17 18:00:00|86791.9|86741.9|86782.4|86732.4|86804.3|86754.3|86779.2|86729.2|963
1631901900000|2021-09-17 18:05:00|86782.2|86732.2|86778|86728|86785.7|86735.7|86768.7|86718.7|819
1631902200000|2021-09-17 18:10:00|86778.6|86728.6|86784.9|86734.9|86788.3|86738.3|86772.6|86722.6|744
1631902500000|2021-09-17 18:15:00|86784.4|86734.4|86816.7|86766.7|86825.2|86775.2|86784.1|86734.1|872
1631902800000|2021-09-17 18:20:00|86816.8|86766.8|86802.2|86752.2|86820.7|86772.4|86794.4|86750|746
1631903100000|2021-09-17 18:25:00|86801.9|86751.9|86810.1|86760.1|86815.2|86765.2|86797.7|86747.7|848
1631903400000|2021-09-17 18:30:00|86809.6|86759.6|86807.9|86757.9|86815.8|86776.1|86794|86750.6|739
1631903700000|2021-09-17 18:35:00|86807.8|86757.8|86804.2|86754.2|86815.3|86765.3|86801.1|86751.1|858
1631904000000|2021-09-17 18:40:00|86804.4|86754.4|86799.8|86749.8|86808.6|86758.6|86795.7|86745.7|787
1631904300000|2021-09-17 18:45:00|86799.9|86749.9|86781.3|86731.3|86809.8|86759.8|86779.3|86729.3|735
1631904600000|2021-09-17 18:50:00|86781|86731|86790.1|86740.1|86790.2|86740.2|86780.2|86730.2|661
1631904900000|2021-09-17 18:55:00|86790.2|86740.2|86780.7|86730.7|86790.6|86749.8|86768.3|86718.3|915
1631905200000|2021-09-17 19:00:00|86780.3|86730.3|86772.7|86722.7|86793.1|86743.1|86769.9|86719.9|1069
1631905500000|2021-09-17 19:05:00|86772.6|86722.6|86770.8|86720.8|86775.8|86725.8|86765.5|86715.5|907
1631905800000|2021-09-17 19:10:00|86770.4|86720.4|86769.1|86719.1|86778.3|86728.3|86767.8|86717.8|762
1631906100000|2021-09-17 19:15:00|86769|86719|86761.3|86711.3|86775.4|86725.4|86756.4|86706.4|791
1631906400000|2021-09-17 19:20:00|86757.2|86707.2|86757.9|86707.9|86763|86719.7|86744.7|86702.8|800
1631906700000|2021-09-17 19:25:00|86757|86707|86758.7|86708.7|86759.9|86709.9|86750.6|86700.6|706
1631907000000|2021-09-17 19:30:00|86758.9|86708.9|86762|86712|86769.9|86719.9|86757.7|86707.7|702
1631907300000|2021-09-17 19:35:00|86762.1|86712.1|86768.9|86718.9|86770.1|86729.5|86751|86708.5|820
1631907600000|2021-09-17 19:40:00|86768.8|86718.8|86747|86697|86769.4|86719.4|86744.6|86694.6|766
1631907900000|2021-09-17 19:45:00|86746|86696|86761.1|86711.1|86764.7|86714.7|86745.8|86695.8|827
1631908200000|2021-09-17 19:50:00|86761.8|86711.8|86752.6|86702.6|86762.6|86712.6|86750.1|86700.1|802
1631908500000|2021-09-17 19:55:00|86753.4|86703.4|86780.5|86730.5|86783.4|86733.4|86751.8|86701.8|1133
1631908800000|2021-09-17 20:00:00|86781.1|86731.1|86800.4|86750.4|86824.5|86774.5|86781.1|86731.1|1025
1631909100000|2021-09-17 20:05:00|86801.5|86751.5|86805.1|86755.1|86818.2|86768.2|86798.8|86748.8|593
1631909400000|2021-09-17 20:10:00|86805.2|86755.2|86815.9|86765.9|86821.5|86771.5|86801|86751|493
1631909700000|2021-09-17 20:15:00|86815.7|86765.7|86816.1|86766.1|86817.4|86767.4|86806.5|86756.5|387
1631910000000|2021-09-17 20:20:00|86816.2|86766.2|86819.8|86769.8|86823.8|86773.8|86812.5|86762.5|254
1631910300000|2021-09-17 20:25:00|86821.5|86771.5|86826.6|86776.6|86844.6|86784.1|86815.7|86765.7|443
1631910600000|2021-09-17 20:30:00|86826.7|86776.7|86830.4|86780.4|86848.8|86789.9|86816.4|86760.6|667
1631910900000|2021-09-17 20:35:00|86826.8|86776.8|86841|86791|86850.7|86793.5|86822.2|86760.6|487
1631911200000|2021-09-17 20:40:00|86840.3|86790.3|86840.4|86790.4|86872.8|86796.4|86829.8|86761.5|265
1631911500000|2021-09-17 20:45:00|86840.5|86790.5|86847.3|86797.3|86852.4|86802.4|86832.2|86744|392
1631911800000|2021-09-17 20:50:00|86847.8|86797.8|86852.7|86802.7|86880.8|86817.8|86833.8|86743|509
1631912100000|2021-09-17 20:55:00|86852.8|86802.8|86890.2|86786.2|86890.3|86803.8|86849|86747.5|394
1632081600000|2021-09-19 20:00:00|86762.1|86692.1|86761.5|86691.5|86764.7|86694.7|86759.5|86689.5|55
1632081900000|2021-09-19 20:05:00|86758.9|86688.9|86781.4|86671.6|86787.3|86691.5|86758.9|86665.3|74
1632082200000|2021-09-19 20:10:00|86787.3|86677.5|86781.4|86671.6|86787.3|86677.5|86775.1|86665.3|86
1632082500000|2021-09-19 20:15:00|86775.1|86665.3|86781.4|86671.6|86787.3|86677.5|86775.1|86665.3|73
1632082800000|2021-09-19 20:20:00|86787.3|86677.5|86783.3|86673.5|86789.6|86679.8|86775.1|86665.3|79
1632083100000|2021-09-19 20:25:00|86776.7|86666.9|86783.4|86673.6|86789.7|86679.9|86776.7|86666.9|26
1632084900000|2021-09-19 20:55:00|86725|86596|86790.6|86661.6|86790.6|86690.7|86725|86596|73
1632085200000|2021-09-19 21:00:00|86727.5|86598.5|86815.9|86686.9|86830.5|86701.5|86727.5|86598.5|54
1632085500000|2021-09-19 21:05:00|86827.7|86698.7|86823.9|86694.9|86833.1|86704.1|86743|86614|37
1632085800000|2021-09-19 21:10:00|86744|86615|86816.7|86687.7|86824.3|86695.3|86743|86614|52
1632086100000|2021-09-19 21:15:00|86805.2|86676.2|86829|86700|86829.6|86712.9|86756.5|86627.5|99
1632086400000|2021-09-19 21:20:00|86826.7|86697.7|86817.7|86688.7|86829.3|86712.5|86750.7|86621.7|130
1632086700000|2021-09-19 21:25:00|86814.5|86685.5|86821.4|86692.4|86822.2|86705.8|86745.5|86616.5|83
1632087000000|2021-09-19 21:30:00|86821.5|86692.5|86795.5|86666.5|86821.5|86692.5|86750.9|86621.9|125
1632087300000|2021-09-19 21:35:00|86765.4|86695.4|86800.9|86671.9|86817.2|86698.5|86744.5|86615.5|184
1632087600000|2021-09-19 21:40:00|86800.8|86671.8|86798.2|86669.2|86816.5|86687.5|86750|86621|189
1632087900000|2021-09-19 21:45:00|86797.1|86668.1|86790.2|86661.2|86816.6|86701.5|86745|86616|273
1632088200000|2021-09-19 21:50:00|86789.3|86660.3|86811.6|86682.6|86821|86697.5|86750|86621|315
1632088500000|2021-09-19 21:55:00|86811.5|86682.5|86807.3|86683.3|86828.5|86704.5|86780.7|86651.7|145
1632088800000|2021-09-19 22:00:00|86803.3|86679.3|86800|86696|86811|86705.3|86784.1|86660.1|742
1632089100000|2021-09-19 22:05:00|86802.2|86698.2|86790.6|86686.6|86817.3|86713.3|86781.5|86677.5|1445
1632089400000|2021-09-19 22:10:00|86787.2|86683.2|86805.2|86701.2|86819.7|86715.7|86778.1|86674.1|683
1632089700000|2021-09-19 22:15:00|86805.3|86701.3|86820.7|86716.7|86830.5|86726.5|86796.3|86692.3|752
1632090000000|2021-09-19 22:20:00|86823.1|86719.1|86809.8|86705.8|86830.8|86726.8|86797|86693|728
1632090300000|2021-09-19 22:25:00|86808.1|86704.1|86817.8|86713.8|86831|86727|86799.4|86695.4|1206
1632090600000|2021-09-19 22:30:00|86821|86717|86833.3|86729.3|86846.2|86742.2|86803.9|86699.9|585
1632090900000|2021-09-19 22:35:00|86833.4|86729.4|86833.1|86729.1|86836|86733.3|86824.4|86720.4|533
1632091200000|2021-09-19 22:40:00|86834.5|86730.5|86803.7|86699.7|86834.5|86730.5|86794.6|86690.6|739
1632091500000|2021-09-19 22:45:00|86807.8|86704.8|86814.8|86710.8|86823.1|86723.9|86801|86697|498
1632091800000|2021-09-19 22:50:00|86814.3|86710.3|86804.4|86700.4|86822.7|86720.8|86795.7|86691.7|319
1632092100000|2021-09-19 22:55:00|86803.6|86699.6|86807|86703|86812.1|86711.7|86797.4|86693.4|432
1632092400000|2021-09-19 23:00:00|86803.6|86699.6|86792.8|86719.6|86803.6|86732.3|86766.6|86691.2|561
1632092700000|2021-09-19 23:05:00|86793.9|86720|86823.3|86749|86844.5|86769.3|86793.9|86719|596
1632093000000|2021-09-19 23:10:00|86823.2|86749.5|86804.8|86754.8|86829.5|86764.6|86800.8|86736.4|773
1632093300000|2021-09-19 23:15:00|86805.1|86755.1|86799.7|86749.7|86819.8|86769.8|86796.6|86736.5|1003
1632093600000|2021-09-19 23:20:00|86800.4|86750.4|86806.4|86756.4|86822.3|86763.3|86794.9|86729.9|1267
1632093900000|2021-09-19 23:25:00|86805.6|86755.6|86796.3|86746.3|86820.5|86762|86793.1|86733.1|886
1632094200000|2021-09-19 23:30:00|86796.7|86746.7|86809.7|86759.7|86820.4|86765.8|86796.3|86737.7|1085
1632094500000|2021-09-19 23:35:00|86808.7|86758.7|86810.4|86760.4|86826.5|86770|86795.9|86739.2|994
1632094800000|2021-09-19 23:40:00|86810.2|86760.2|86803.5|86753.5|86821.8|86768.9|86797.9|86739|748
1632095100000|2021-09-19 23:45:00|86804.3|86754.3|86806.3|86756.3|86822.9|86770.1|86798.1|86739.5|356
1632095400000|2021-09-19 23:50:00|86806.5|86756.5|86803.7|86753.7|86813.1|86761.4|86797.1|86739.8|317
1632095700000|2021-09-19 23:55:00|86803.4|86753.4|86776.2|86726.2|86812.8|86759.5|86776.2|86726.2|629
1632096000000|2021-09-20 00:00:00|86776.6|86726.6|86793.4|86743.4|86815.2|86754.4|86774.2|86716.4|660
1632096300000|2021-09-20 00:05:00|86793.2|86743.2|86830.9|86780.9|86840.8|86784|86791|86741|461
1632096600000|2021-09-20 00:10:00|86830.8|86780.8|86837.5|86787.5|86839.9|86789.9|86827.3|86777.3|463
1632096900000|2021-09-20 00:15:00|86837.8|86787.8|86825.4|86775.4|86849.3|86799.3|86824.3|86765.8|447
1632097200000|2021-09-20 00:20:00|86827.7|86777.7|86822.1|86772.1|86845.6|86791|86821.4|86766|410
1632097500000|2021-09-20 00:25:00|86821.9|86771.9|86826.2|86776.2|86830.5|86780.5|86809.1|86759.1|459
1632097800000|2021-09-20 00:30:00|86826.3|86776.3|86832.8|86782.8|86840.8|86790.8|86823.2|86773.2|356
1632098100000|2021-09-20 00:35:00|86830.9|86780.9|86845.8|86795.8|86848.9|86798.9|86828.5|86775|426
1632098400000|2021-09-20 00:40:00|86845.6|86795.6|86844.4|86794.4|86850.5|86800.5|86837.6|86787.6|336
1632098700000|2021-09-20 00:45:00|86844.2|86794.2|86848.5|86798.5|86861.5|86802.1|86838.4|86780|239
1632099000000|2021-09-20 00:50:00|86848.8|86798.8|86850.9|86800.9|86868|86807|86842.7|86785.2|292
1632099300000|2021-09-20 00:55:00|86851|86801|86848.8|86798.8|86864|86805.8|86842.4|86788.5|365
1632099600000|2021-09-20 01:00:00|86849.1|86799.1|86858.9|86808.9|86862.2|86809.3|86839.4|86785|472
1632099900000|2021-09-20 01:05:00|86859.1|86809.1|86864.1|86814.1|86877.4|86816.9|86856|86794.1|455
1632100200000|2021-09-20 01:10:00|86866|86816|86864|86814|86875.3|86818.6|86859.1|86796.2|438
1632100500000|2021-09-20 01:15:00|86864.7|86814.7|86870.4|86820.4|86886.2|86825.5|86857.7|86798.7|415
1632100800000|2021-09-20 01:20:00|86870.6|86820.6|86869.1|86819.1|86885.5|86834.5|86862|86807.8|422
1632101100000|2021-09-20 01:25:00|86869.9|86819.9|86868.6|86818.6|86889.1|86838.2|86860.4|86797.2|409
1632101400000|2021-09-20 01:30:00|86868.9|86818.9|86913.3|86863.3|86931.2|86881.2|86859.6|86803.1|641
1632101700000|2021-09-20 01:35:00|86915.9|86865.9|86920.7|86870.7|86926|86876|86912.3|86862.3|1410
1632102000000|2021-09-20 01:40:00|86920.6|86870.6|86923.6|86873.6|86939.7|86889.7|86912.1|86862.1|1579
1632102300000|2021-09-20 01:45:00|86923.5|86873.5|86921.1|86871.1|86932.7|86882.7|86902.4|86852.4|1077
1632102600000|2021-09-20 01:50:00|86922.8|86872.8|86920.2|86870.2|86925.5|86875.5|86912.1|86862.1|837
1632102900000|2021-09-20 01:55:00|86920.3|86870.3|86927.2|86877.2|86935.3|86885.3|86913|86863|852
1632103200000|2021-09-20 02:00:00|86926.8|86876.8|86929.6|86879.6|86934.3|86884.3|86920.1|86870.1|870
1632103500000|2021-09-20 02:05:00|86928.4|86878.4|86935.9|86885.9|86948.3|86898.3|86918.5|86868.5|968
1632103800000|2021-09-20 02:10:00|86932.4|86882.4|86989.2|86939.2|87005.6|86955.6|86931.1|86881.1|773
1632104100000|2021-09-20 02:15:00|86989.1|86939.1|87003.4|86953.4|87028.9|86978.9|86987.4|86937.4|676
1632104400000|2021-09-20 02:20:00|87004.2|86954.2|87003.9|86953.9|87012.2|86962.2|87000|86950|801
1632104700000|2021-09-20 02:25:00|87003.8|86953.8|87005.8|86955.8|87021|86971|87000|86950|969
1632105000000|2021-09-20 02:30:00|87005.5|86955.5|87017.8|86967.8|87030.9|86980.9|87000.6|86950.6|759
1632105300000|2021-09-20 02:35:00|87017.9|86967.9|87019.1|86969.1|87033|86983|87015.1|86965.1|829
1632105600000|2021-09-20 02:40:00|87018.9|86968.9|87003.7|86953.7|87025.4|86975.4|87002.3|86952.3|627
1632105900000|2021-09-20 02:45:00|87000.7|86950.7|87004|86954|87012.9|86962.9|86990.5|86940.5|543
1632106200000|2021-09-20 02:50:00|87003.9|86953.9|87009.4|86959.4|87013.1|86963.1|86995.9|86945.9|530
1632106500000|2021-09-20 02:55:00|87009.1|86959.1|87012.8|86962.8|87015.9|86965.9|87004.5|86954.5|479
1632106800000|2021-09-20 03:00:00|87010.6|86960.6|87017.4|86967.4|87033.7|86983.7|86957.3|86907.3|733
1632107100000|2021-09-20 03:05:00|87018.2|86968.2|87021.3|86971.3|87034.7|86984.7|87017.1|86967.1|659
1632107400000|2021-09-20 03:10:00|87021.2|86971.2|87012.1|86962.1|87027.2|86977.2|87009.8|86959.8|865
1632107700000|2021-09-20 03:15:00|87012.8|86962.8|87022.2|86972.2|87023.5|86973.5|87010|86960|678
1632108000000|2021-09-20 03:20:00|87021.8|86971.8|87019.3|86969.3|87035.9|86985.9|87008.1|86958.1|648
1632108300000|2021-09-20 03:25:00|87019|86969|87037.4|86987.4|87041.8|86991.8|87017.7|86967.7|525
1632108600000|2021-09-20 03:30:00|87037.3|86987.3|87044.6|86994.6|87051.7|87001.7|87035|86985|653
1632108900000|2021-09-20 03:35:00|87044.4|86994.4|87053.8|87003.8|87062.8|87012.8|87034.5|86984.5|575
1632109200000|2021-09-20 03:40:00|87053.9|87003.9|87058.3|87008.3|87066.4|87016.4|87052.4|87002.4|425
1632109500000|2021-09-20 03:45:00|87057.3|87007.3|87044.3|86994.3|87066.9|87016.9|87042.7|86992.7|496
1632109800000|2021-09-20 03:50:00|87045|86995|87046.9|86996.9|87051.5|87001.5|87038.3|86988.3|461
1632110100000|2021-09-20 03:55:00|87049.4|86999.4|87055.9|87005.9|87059.5|87009.5|87044.7|86994.7|402
1632110400000|2021-09-20 04:00:00|87056.2|87006.2|87056.7|87006.7|87057.6|87007.6|87043.4|86993.4|439
1632110700000|2021-09-20 04:05:00|87056.5|87006.5|87050.9|87000.9|87059.9|87009.9|87047.7|86997.7|451
1632111000000|2021-09-20 04:10:00|87051|87001|87051.9|87001.9|87055.5|87005.5|87049.1|86999.1|374
1632111300000|2021-09-20 04:15:00|87052.3|87002.3|87049.2|86999.2|87062.5|87012.5|87045.9|86995.9|606
1632111600000|2021-09-20 04:20:00|87050.3|87000.3|87052.6|87002.6|87059.1|87009.1|87046.4|86996.4|800
1632111900000|2021-09-20 04:25:00|87052.5|87002.5|87052.2|87002.2|87054.6|87004.6|87047.5|86997.5|716
1632112200000|2021-09-20 04:30:00|87052.4|87002.4|87053.7|87003.7|87058.4|87008.4|87049.2|86999.2|784
1632112500000|2021-09-20 04:35:00|87053.5|87003.5|87074.1|87024.1|87075.6|87025.6|87050.7|87000.7|521
1632112800000|2021-09-20 04:40:00|87074.2|87024.2|87070.9|87020.9|87079.1|87029.1|87058.6|87008.6|481
1632113100000|2021-09-20 04:45:00|87071.2|87021.2|87075.6|87025.6|87078.8|87028.8|87062.4|87012.4|456
1632113400000|2021-09-20 04:50:00|87075|87025|87061.2|87011.2|87077.7|87027.7|87057.8|87007.8|467
1632113700000|2021-09-20 04:55:00|87061.5|87011.5|87065.1|87015.1|87073.6|87023.6|87060.5|87010.5|471
1632114000000|2021-09-20 05:00:00|87067.4|87017.4|87079.6|87029.6|87101.3|87051.3|87063.3|87013.3|548
1632114300000|2021-09-20 05:05:00|87079.5|87029.5|87083.5|87033.5|87109.1|87059.1|87073.2|87023.2|548
1632114600000|2021-09-20 05:10:00|87083.8|87033.8|87080.6|87030.6|87087.9|87037.9|87071.6|87021.6|745
1632114900000|2021-09-20 05:15:00|87078.9|87028.9|87071.4|87021.4|87090.5|87040.5|87065.5|87015.5|1008
1632115200000|2021-09-20 05:20:00|87070.7|87020.7|87043.8|86993.8|87073.5|87023.5|87042|86992|628
1632115500000|2021-09-20 05:25:00|87043.7|86993.7|87049.9|86999.9|87054.5|87004.5|87042.7|86992.7|663
1632115800000|2021-09-20 05:30:00|87049.1|86999.1|87051.2|87001.2|87068.1|87018.1|87045.5|86995.5|927
1632116100000|2021-09-20 05:35:00|87051.4|87001.4|87065.1|87015.1|87081.6|87031.6|87044.9|86994.9|879
1632116400000|2021-09-20 05:40:00|87065.7|87015.7|87021.4|86971.4|87072.3|87022.3|87005.4|86955.4|1046
1632116700000|2021-09-20 05:45:00|87021.5|86971.5|87028.1|86978.1|87037.1|86987.1|86988.5|86938.5|1083
1632117000000|2021-09-20 05:50:00|87028.7|86978.7|87030.5|86980.5|87042|86992|87012.1|86962.1|1092
1632117300000|2021-09-20 05:55:00|87031.8|86981.8|87039.2|86989.2|87060.8|87010.8|87030.1|86980.1|1300
1632117600000|2021-09-20 06:00:00|87039.6|86989.6|87030.6|86980.6|87051.5|87001.5|87016.7|86966.7|1223
1632117900000|2021-09-20 06:05:00|87029.9|86979.9|87047.4|86997.4|87054.5|87004.5|87028.3|86978.3|1061
1632118200000|2021-09-20 06:10:00|87047.5|86997.5|87044.5|86994.5|87057|87007|87038.6|86988.6|1009
1632118500000|2021-09-20 06:15:00|87045|86995|87076|87026|87093.1|87043.1|87043.1|86993.1|1287
1632118800000|2021-09-20 06:20:00|87075.8|87025.8|87069|87019|87081.2|87038|87054.7|87014|981
1632119100000|2021-09-20 06:25:00|87069.3|87019.3|87072.1|87022.1|87094.4|87044.4|87003.1|86962.2|1100
1632119400000|2021-09-20 06:30:00|87071.9|87021.9|87069.2|87044.2|87100.2|87056.9|87067|87021.9|857
1632119700000|2021-09-20 06:35:00|87069.5|87044.5|87154.8|87104.8|87154.9|87113.5|87069.3|87028.9|1235
1632120000000|2021-09-20 06:40:00|87154.7|87104.7|87131.7|87081.7|87171.6|87135.6|87124.2|87080.3|1286
1632120300000|2021-09-20 06:45:00|87131.8|87081.8|87130.9|87105.9|87145.5|87108.9|87102|87064.3|1189
1632120600000|2021-09-20 06:50:00|87131|87106|87142.5|87092.5|87153.3|87115.1|87115.3|87065.3|1273
1632120900000|2021-09-20 06:55:00|87142.9|87092.9|87141.6|87091.6|87151.5|87109.9|87106.4|87064.3|1343
1632121200000|2021-09-20 07:00:00|87141.4|87091.4|87140.4|87090.4|87156|87116.9|87122.4|87072.7|1520
1632121500000|2021-09-20 07:05:00|87141.4|87091.4|87161.7|87111.7|87162.7|87124.8|87106.5|87067.8|1478
1632121800000|2021-09-20 07:10:00|87162.4|87112.4|87187.9|87137.9|87205.5|87155.5|87128.5|87092.4|1588
1632122100000|2021-09-20 07:15:00|87188.5|87138.5|87202.2|87177.2|87212.2|87179.4|87129.9|87092.3|1548
1632122400000|2021-09-20 07:20:00|87198.7|87173.7|87186.4|87161.4|87238.7|87203.2|87179.6|87154.6|1565
1632122700000|2021-09-20 07:25:00|87186.7|87161.7|87206.4|87156.4|87223.3|87192.7|87171|87135.1|1497
1632123000000|2021-09-20 07:30:00|87206.5|87156.5|87141.9|87116.9|87217|87171|87141.2|87106|1538
1632123300000|2021-09-20 07:35:00|87141.2|87116.2|87115.9|87090.9|87152.6|87123.5|87114.8|87079.7|1285
1632123600000|2021-09-20 07:40:00|87116.1|87091.1|87140.2|87115.2|87169.3|87133.7|87115.7|87081.9|1172
1632123900000|2021-09-20 07:45:00|87140.4|87115.4|87145|87120|87174.6|87137.9|87129.7|87096.5|1258
1632124200000|2021-09-20 07:50:00|87145.4|87120.4|87189|87164|87203.1|87164.1|87120.9|87081.8|1360
1632124500000|2021-09-20 07:55:00|87189.9|87164.9|87210.4|87160.4|87221.4|87193.9|87180.8|87145|1344
1632124800000|2021-09-20 08:00:00|87210.3|87160.3|87205.9|87155.9|87240.6|87196.8|87191.2|87154.7|1403
1632125100000|2021-09-20 08:05:00|87206.1|87156.1|87201|87176|87239.6|87199.2|87193.4|87155.7|1257
1632125400000|2021-09-20 08:10:00|87199.3|87174.3|87205.9|87180.9|87221.2|87187.3|87187.6|87151.5|1249
1632125700000|2021-09-20 08:15:00|87205.8|87180.8|87177.4|87152.4|87225.9|87192.1|87170.7|87137.7|1261
1632126000000|2021-09-20 08:20:00|87178.2|87153.2|87216.7|87191.7|87232.5|87207.5|87173.8|87136.4|1177
1632126300000|2021-09-20 08:25:00|87218|87193|87226.3|87201.3|87243.8|87218.8|87211|87175.4|1373
1632126600000|2021-09-20 08:30:00|87226.5|87201.5|87251.1|87226.1|87284.5|87247.6|87225.1|87191.5|1240
1632126900000|2021-09-20 08:35:00|87251.5|87226.5|87218.4|87193.4|87277.8|87240.3|87214.2|87176.4|1213
1632127200000|2021-09-20 08:40:00|87218.6|87193.6|87254.7|87204.7|87279.8|87238.4|87214.2|87181.3|1285
1632127500000|2021-09-20 08:45:00|87254.2|87204.2|87272.5|87247.5|87295.4|87263.4|87239.5|87203.4|1227
1632127800000|2021-09-20 08:50:00|87272.2|87247.2|87326.9|87276.9|87338.1|87313.1|87264.8|87227.2|1487
1632128100000|2021-09-20 08:55:00|87326.8|87276.8|87326.6|87301.6|87373.3|87338.2|87302.7|87266.4|1442
1632128400000|2021-09-20 09:00:00|87326.2|87301.2|87372.2|87347.2|87387.7|87349.2|87313.9|87277.5|1417
1632128700000|2021-09-20 09:05:00|87371.9|87346.9|87333.6|87308.6|87385|87346.9|87313|87281.3|1245
1632129000000|2021-09-20 09:10:00|87333|87308|87325.9|87300.9|87351.9|87326.9|87321.3|87284.1|1109
1632129300000|2021-09-20 09:15:00|87326|87301|87341.1|87316.1|87356.8|87320.8|87321.3|87284.8|1162
1632129600000|2021-09-20 09:20:00|87341.3|87316.3|87384|87359|87399.6|87360.3|87337.2|87302.3|1119
1632129900000|2021-09-20 09:25:00|87383|87358|87437.2|87387.2|87437.2|87399.2|87359.5|87326.5|1440
1632130200000|2021-09-20 09:30:00|87436.5|87386.5|87386.8|87361.8|87438.2|87400.8|87372|87330.5|1397
1632130500000|2021-09-20 09:35:00|87385.7|87360.7|87385.4|87360.4|87406.4|87376.1|87382.8|87344.7|1012
1632130800000|2021-09-20 09:40:00|87385.5|87360.5|87434.8|87409.8|87448.5|87411.7|87375|87338.3|1267
1632131100000|2021-09-20 09:45:00|87433.4|87408.4|87454|87429|87492|87454|87428.6|87393.1|1330
1632131400000|2021-09-20 09:50:00|87454.1|87429.1|87401.2|87376.2|87455|87430|87398.6|87360.4|1255
1632131700000|2021-09-20 09:55:00|87399.5|87374.5|87394.9|87344.9|87410.7|87375.3|87334.3|87298.7|1368
1632132000000|2021-09-20 10:00:00|87395.5|87345.5|87371.9|87321.9|87398.9|87358.2|87356.2|87317.8|1101
1632132300000|2021-09-20 10:05:00|87372.8|87322.8|87336.3|87311.3|87373.5|87329.8|87336.3|87301.4|1127
1632132600000|2021-09-20 10:10:00|87336.8|87311.8|87351.2|87301.2|87371.6|87333.8|87327.2|87286.1|1116
1632132900000|2021-09-20 10:15:00|87351.4|87301.4|87341.4|87291.4|87352.7|87312.1|87296.9|87259.9|1159
1632133200000|2021-09-20 10:20:00|87341.7|87291.7|87320.4|87295.4|87347.1|87310.2|87313.4|87280.1|1128
1632133500000|2021-09-20 10:25:00|87320.5|87295.5|87277.1|87252.1|87333.2|87295.7|87265.5|87231.3|1272
1632133800000|2021-09-20 10:30:00|87277|87252|87320.3|87270.3|87331.9|87292.5|87273.4|87234.1|1101
1632134100000|2021-09-20 10:35:00|87321.1|87271.1|87344.2|87294.2|87353.5|87314.6|87311.5|87266.8|1037
1632134400000|2021-09-20 10:40:00|87346.1|87296.1|87319.7|87269.7|87346.7|87310.5|87295.8|87263.2|1071
1632134700000|2021-09-20 10:45:00|87319|87269|87318.8|87268.8|87345.9|87309.4|87299.9|87263|1142
1632135000000|2021-09-20 10:50:00|87318.5|87268.5|87270.6|87245.6|87320.7|87282.5|87270|87230|1062
1632135300000|2021-09-20 10:55:00|87270.5|87245.5|87282|87257|87295.6|87269.7|87264.4|87226.7|1187
1632135600000|2021-09-20 11:00:00|87282.2|87257.2|87296|87271|87304.8|87273.4|87271|87227.9|1155
1632135900000|2021-09-20 11:05:00|87296.9|87271.9|87278.1|87253.1|87307.4|87272.1|87264.8|87230.7|987
1632136200000|2021-09-20 11:10:00|87279.1|87254.1|87311.3|87286.3|87323.6|87286.5|87261.4|87228.1|1256
1632136500000|2021-09-20 11:15:00|87309.1|87284.1|87305.8|87280.8|87341.9|87306.4|87301.1|87268.9|1160
1632136800000|2021-09-20 11:20:00|87306|87281|87311.8|87286.8|87334.9|87304.6|87303.2|87278.2|1114
1632137100000|2021-09-20 11:25:00|87311.9|87286.9|87310.9|87285.9|87329.8|87295.6|87298.2|87268.5|1097
1632137400000|2021-09-20 11:30:00|87310|87285|87347.5|87322.5|87366.6|87331|87308.9|87276.8|1210
1632137700000|2021-09-20 11:35:00|87359.9|87309.9|87350.2|87325.2|87363.4|87327|87328.7|87291.8|1115
1632138000000|2021-09-20 11:40:00|87349.4|87324.4|87383.6|87358.6|87391.8|87362.4|87349.3|87312.4|1206
1632138300000|2021-09-20 11:45:00|87396.6|87346.6|87362.3|87337.3|87401.9|87365.1|87358.7|87322.1|1094
1632138600000|2021-09-20 11:50:00|87362.8|87337.8|87386.7|87361.7|87398.2|87363.1|87353.7|87319|1150
1632138900000|2021-09-20 11:55:00|87386.9|87361.9|87389.4|87339.4|87396.9|87371.9|87362.8|87324.9|1296
1632139200000|2021-09-20 12:00:00|87389.8|87339.8|87325|87300|87390.1|87346.4|87307.7|87269.4|1561
1632139500000|2021-09-20 12:05:00|87338.3|87288.3|87288.9|87263.9|87338.8|87301.8|87270.7|87220.7|1313
1632139800000|2021-09-20 12:10:00|87288.7|87263.7|87255.2|87230.2|87309.4|87272.3|87251.9|87212|1339
1632140100000|2021-09-20 12:15:00|87255|87230|87265.5|87240.5|87288.2|87250.3|87252.6|87221.2|1271
1632140400000|2021-09-20 12:20:00|87269.5|87244.5|87251.4|87201.4|87287.1|87262.1|87202.9|87169.7|1427
1632140700000|2021-09-20 12:25:00|87251.2|87201.2|87233.9|87208.9|87265.7|87230.2|87225.5|87190|1282
1632141000000|2021-09-20 12:30:00|87233.6|87208.6|87243.4|87193.4|87257.5|87230.3|87221.7|87183.2|1384
1632141300000|2021-09-20 12:35:00|87244.9|87194.9|87159.2|87109.2|87247.6|87197.6|87140.5|87098.9|1598
1632141600000|2021-09-20 12:40:00|87157.1|87107.1|87211.5|87161.5|87216.9|87166.9|87136.5|87100.7|1468
1632141900000|2021-09-20 12:45:00|87212.1|87162.1|87168.4|87118.4|87213.8|87163.8|87161.9|87111.9|1352
1632142200000|2021-09-20 12:50:00|87168.1|87118.1|87119.8|87069.8|87182.3|87143.8|87104.2|87064.1|1332
1632142500000|2021-09-20 12:55:00|87119.3|87069.3|87142.9|87092.9|87164.4|87114.4|87110|87060|1549
1632142800000|2021-09-20 13:00:00|87142.4|87092.4|87139.1|87089.1|87170.6|87133.9|87130.9|87080.9|1457
1632143100000|2021-09-20 13:05:00|87140|87090|87146|87096|87171.7|87127.1|87134.1|87089.3|1309
1632143400000|2021-09-20 13:10:00|87145.8|87095.8|87135.8|87085.8|87163.8|87113.8|87134.8|87084.8|1325
1632143700000|2021-09-20 13:15:00|87136.9|87086.9|87151.1|87101.1|87151.9|87110.7|87125.5|87075.5|1408
1632144000000|2021-09-20 13:20:00|87151.3|87101.3|87172.8|87122.8|87204.2|87169.4|87151.1|87101.1|1356
1632144300000|2021-09-20 13:25:00|87172.6|87122.6|87178.5|87128.5|87189.6|87139.6|87172.6|87122.6|1125
1632144600000|2021-09-20 13:30:00|87179.7|87129.7|87176|87126|87207.9|87170.6|87118.8|87068.8|1246
1632144900000|2021-09-20 13:35:00|87175.1|87125.1|87130.4|87080.4|87180.2|87130.2|87114.7|87069.1|1615
1632145200000|2021-09-20 13:40:00|87129.6|87079.6|87085.1|87060.1|87140.9|87093.9|87083.5|87047.8|1611
1632145500000|2021-09-20 13:45:00|87085.6|87060.6|87070.8|87020.8|87104.8|87064.3|87066.5|87020.3|1649
1632145800000|2021-09-20 13:50:00|87071.1|87021.1|87136.5|87086.5|87144.2|87100.1|87069.8|87019.8|1664
1632146100000|2021-09-20 13:55:00|87135.6|87085.6|87147.7|87097.7|87149.4|87099.4|87108.9|87064.4|1717
1632146400000|2021-09-20 14:00:00|87148.1|87098.1|87178.7|87128.7|87217.6|87167.6|87129.8|87079.8|1730
1632146700000|2021-09-20 14:05:00|87178.8|87128.8|87108.5|87058.5|87194.5|87144.5|87096.9|87046.9|1701
1632147000000|2021-09-20 14:10:00|87109.5|87059.5|87147.8|87097.8|87158.6|87116.8|87095.3|87052.5|1663
1632147300000|2021-09-20 14:15:00|87147.9|87097.9|87184.8|87134.8|87202.3|87152.3|87147.9|87097.9|1455
1632147600000|2021-09-20 14:20:00|87184.6|87134.6|87203.1|87178.1|87222.9|87178.2|87173.1|87123.1|1627
1632147900000|2021-09-20 14:25:00|87203|87178|87171.4|87121.4|87245.6|87198.7|87165.4|87115.4|1640
1632148200000|2021-09-20 14:30:00|87173.5|87123.5|87121.4|87071.4|87188.6|87138.6|87114.4|87068.3|1603
1632148500000|2021-09-20 14:35:00|87121.6|87071.6|87054.5|87029.5|87123.4|87073.4|87051.8|87011.2|1397
1632148800000|2021-09-20 14:40:00|87054.2|87029.2|87068.1|87043.1|87102.5|87077.5|87039.8|87014.8|1546
1632149100000|2021-09-20 14:45:00|87067.9|87042.9|86999.5|86949.5|87070.9|87043.7|86977.8|86941.3|1556
1632149400000|2021-09-20 14:50:00|86999.8|86949.8|87011.3|86986.3|87016.2|86988.6|86973.4|86930|1577
1632149700000|2021-09-20 14:55:00|87011.1|86986.1|87041.7|87016.7|87062.7|87030.1|86985.9|86954.8|1488
1632150000000|2021-09-20 15:00:00|87041.6|87016.6|86984.4|86934.4|87067.1|87035.5|86957.2|86922.3|1454
1632150300000|2021-09-20 15:05:00|86985.1|86935.1|87024.4|86974.4|87032.8|86997.6|86982.7|86934.9|1355
1632150600000|2021-09-20 15:10:00|87024.3|86974.3|86959.8|86909.8|87024.7|86980|86932.4|86895.2|1497
1632150900000|2021-09-20 15:15:00|86960|86910|86971.1|86946.1|87010.1|86972.3|86945.4|86907.5|1281
1632151200000|2021-09-20 15:20:00|86971.2|86946.2|86934.4|86884.4|86988.1|86961.5|86912|86873.3|1329
1632151500000|2021-09-20 15:25:00|86935.5|86885.5|86910.6|86885.6|86988.9|86938.9|86909.1|86867.1|1360
1632151800000|2021-09-20 15:30:00|86910.5|86885.5|86936.2|86886.2|86948.3|86903.8|86909.3|86866.4|1392
1632152100000|2021-09-20 15:35:00|86936.3|86886.3|86957.4|86907.4|87005.9|86955.9|86931.5|86881.5|1366
1632152400000|2021-09-20 15:40:00|86958|86908|86976.6|86926.6|86983.1|86944|86955.8|86908|1157
1632152700000|2021-09-20 15:45:00|86976.9|86926.9|86953.7|86903.7|87007.8|86961.8|86948.5|86898.5|1438
1632153000000|2021-09-20 15:50:00|86956.8|86906.8|86966.1|86916.1|86976.5|86930.4|86941.5|86891.5|1398
1632153300000|2021-09-20 15:55:00|86967.8|86917.8|86993.2|86943.2|87012.8|86962.8|86967.8|86917.8|1278
1632153600000|2021-09-20 16:00:00|86993.8|86943.8|86935.6|86885.6|86993.9|86943.9|86919.2|86869.2|1400
1632153900000|2021-09-20 16:05:00|86934.8|86884.8|86949.9|86899.9|86956.5|86906.5|86934.4|86884.4|1086
1632154200000|2021-09-20 16:10:00|86948.4|86898.4|86908|86858|86948.8|86898.8|86883.3|86833.3|1091
1632154500000|2021-09-20 16:15:00|86907.4|86857.4|86922.9|86872.9|86923.1|86873.1|86894.4|86853.8|1070
1632154800000|2021-09-20 16:20:00|86923.1|86873.1|86953.4|86903.4|86958|86908|86917.3|86867.3|1244
1632155100000|2021-09-20 16:25:00|86953.6|86903.6|86920.4|86870.4|86961.9|86911.9|86871.4|86821.4|1070
1632155400000|2021-09-20 16:30:00|86919.5|86869.5|86949.6|86899.6|86966.9|86916.9|86919.5|86869.5|1089
1632155700000|2021-09-20 16:35:00|86949.8|86899.8|86935.7|86885.7|86958.5|86908.5|86935.5|86885.5|895
1632156000000|2021-09-20 16:40:00|86936.1|86886.1|86944.1|86894.1|86952|86902|86934|86884|1027
1632156300000|2021-09-20 16:45:00|86944.7|86894.7|86943.5|86893.5|86951.5|86901.5|86927|86877|1141
1632156600000|2021-09-20 16:50:00|86943.6|86893.6|86962.2|86912.2|86965.7|86915.7|86936.4|86886.4|1286
1632156900000|2021-09-20 16:55:00|86962|86912|87007.3|86957.3|87007.8|86957.8|86960.2|86910.2|1269
1632157200000|2021-09-20 17:00:00|87006.9|86956.9|87001.6|86951.6|87014.4|86964.4|86999.1|86949.1|1284
1632157500000|2021-09-20 17:05:00|87001.5|86951.5|86992.7|86942.7|87002|86952|86991.2|86941.2|1173
1632157800000|2021-09-20 17:10:00|86992.6|86942.6|87000.3|86950.3|87009.4|86959.4|86991.1|86941.1|1199
1632158100000|2021-09-20 17:15:00|87002.9|86952.9|86981.2|86931.2|87003.3|86953.3|86978.1|86928.1|1094
1632158400000|2021-09-20 17:20:00|86981.4|86931.4|86964.1|86914.1|86981.4|86931.4|86963|86913|1007
1632158700000|2021-09-20 17:25:00|86963.5|86913.5|86967|86917|86967.1|86917.1|86955.4|86905.4|927
1632159000000|2021-09-20 17:30:00|86966.4|86916.4|86962.3|86912.3|86969.6|86919.6|86957.5|86907.5|940
1632159300000|2021-09-20 17:35:00|86962.2|86912.2|86955.7|86905.7|86966.5|86916.5|86954.3|86904.3|940
1632159600000|2021-09-20 17:40:00|86955.6|86905.6|86958.1|86908.1|86959.4|86909.4|86948.9|86898.9|828
1632159900000|2021-09-20 17:45:00|86958|86908|86946.5|86896.5|86959.5|86909.5|86926.7|86876.7|980
1632160200000|2021-09-20 17:50:00|86945.9|86895.9|86966.7|86916.7|86966.7|86916.7|86940.8|86890.8|839
1632160500000|2021-09-20 17:55:00|86967|86917|86957.8|86907.8|86974.2|86924.2|86956.3|86906.3|853
1632160800000|2021-09-20 18:00:00|86957.9|86907.9|86984.8|86934.8|86990.4|86943|86952|86902|959
1632161100000|2021-09-20 18:05:00|86984.7|86934.7|86983.7|86933.7|86989|86939|86979.4|86929.4|903
1632161400000|2021-09-20 18:10:00|86984.1|86934.1|86985.1|86935.1|86999|86949|86970.5|86921.1|876
1632161700000|2021-09-20 18:15:00|86985.8|86935.8|86957.4|86907.4|86989.6|86939.6|86943.8|86906.3|783
1632162000000|2021-09-20 18:20:00|86957.3|86907.3|87005.1|86955.1|87007.4|86957.4|86948.7|86907|881
1632162300000|2021-09-20 18:25:00|87005.6|86955.6|87001.3|86951.3|87016.4|86978.8|87001.3|86951.3|826
1632162600000|2021-09-20 18:30:00|87002.1|86952.1|87005.9|86955.9|87044|86994|86976.1|86926.1|1216
1632162900000|2021-09-20 18:35:00|87006|86956|87021.3|86971.3|87033.9|86983.9|87006|86956|1026
1632163200000|2021-09-20 18:40:00|87020.7|86970.7|87007.2|86957.2|87029.7|86988.8|86993.7|86943.7|1137
1632163500000|2021-09-20 18:45:00|87007.4|86957.4|87004.5|86954.5|87028.2|86978.2|86992.8|86942.8|1211
1632163800000|2021-09-20 18:50:00|87004.9|86954.9|87016.9|86966.9|87018.5|86968.5|86999|86949|1113
1632164100000|2021-09-20 18:55:00|87016.8|86966.8|87030.5|86980.5|87032.9|86982.9|87012.6|86962.6|1286
1632164400000|2021-09-20 19:00:00|87030.7|86980.7|87012.6|86962.6|87031.6|86981.6|87009.1|86959.1|1334
1632164700000|2021-09-20 19:05:00|87012.2|86962.2|87032.1|86982.1|87053.1|87003.1|87010|86960|1143
1632165000000|2021-09-20 19:10:00|87032|86982|87030.1|86980.1|87032.8|86989.2|87011.7|86973.3|988
1632165300000|2021-09-20 19:15:00|87030.6|86980.6|87048.8|86998.8|87050.3|87000.3|87023.6|86973.6|1095
1632165600000|2021-09-20 19:20:00|87049|86999|87019|86969|87049.1|86999.1|87018.9|86968.9|1087
1632165900000|2021-09-20 19:25:00|87019.5|86969.5|86992.1|86942.1|87026|86976|86991.3|86941.3|964
1632166200000|2021-09-20 19:30:00|86991.5|86941.5|86930|86880|86995.8|86945.8|86922.1|86872.1|1338
1632166500000|2021-09-20 19:35:00|86930.1|86880.1|86937.9|86887.9|86938.7|86888.7|86907.1|86857.1|1093
1632166800000|2021-09-20 19:40:00|86938|86888|86915.7|86865.7|86938|86888|86913.6|86863.6|1017
1632167100000|2021-09-20 19:45:00|86915.2|86865.2|86896.6|86846.6|86921.7|86877.1|86885.5|86835.5|958
1632167400000|2021-09-20 19:50:00|86896.2|86846.2|86863.3|86813.3|86896.4|86846.4|86822.6|86772.6|885
1632167700000|2021-09-20 19:55:00|86863|86813|86862.3|86812.3|86893.9|86843.9|86854.2|86804.2|1233
1632168000000|2021-09-20 20:00:00|86863.1|86813.1|86872.3|86822.3|86908.1|86846.2|86838.1|86782.5|1247
1632168300000|2021-09-20 20:05:00|86872.7|86822.7|86888.8|86838.8|86889.2|86839.2|86872.4|86822.4|582
1632168600000|2021-09-20 20:10:00|86887.3|86837.3|86892|86842|86894.9|86844.9|86884.5|86834.5|525
1632168900000|2021-09-20 20:15:00|86891.7|86841.7|86882.7|86832.7|86894|86844|86870.5|86820.5|655
1632169200000|2021-09-20 20:20:00|86881.5|86831.5|86892.2|86842.2|86895.9|86845.9|86874.9|86824.9|755
1632169500000|2021-09-20 20:25:00|86890.1|86840.1|86867.1|86817.1|86897.7|86847.7|86864.2|86814.2|657
1632169800000|2021-09-20 20:30:00|86867.5|86817.5|86867|86817|86879.3|86829.3|86857.5|86807.5|615
1632170100000|2021-09-20 20:35:00|86868.1|86818.1|86870.6|86820.6|86881.1|86831.1|86864.5|86814.5|535
1632170400000|2021-09-20 20:40:00|86872.7|86822.7|86854.4|86804.4|86877.1|86827.1|86850.5|86800.5|702
1632170700000|2021-09-20 20:45:00|86857.7|86807.7|86859.3|86809.3|86863.3|86813.3|86847.9|86797.9|743
1632171000000|2021-09-20 20:50:00|86859.9|86809.9|86851.3|86801.3|86862.8|86812.8|86843|86788.1|759
1632171300000|2021-09-20 20:55:00|86851.9|86801.9|86788.5|86684.5|86874.2|86810|86785.2|86681.2|796
1632171600000|2021-09-20 21:00:00|86786.6|86682.6|86823.1|86719.1|86823.1|86719.1|86755.3|86651.3|99
1632171900000|2021-09-20 21:05:00|86820.8|86716.8|86819.6|86715.6|86858.8|86754.8|86804.3|86700.3|173
1632172200000|2021-09-20 21:10:00|86820.8|86716.8|86843.4|86739.4|86853.5|86749.5|86816.8|86712.8|243
1632172500000|2021-09-20 21:15:00|86842.5|86738.5|86813.2|86709.2|86849.9|86745.9|86796.3|86692.3|256
1632172800000|2021-09-20 21:20:00|86813.9|86709.9|86802.8|86698.8|86878.1|86774.1|86792.3|86688.3|301
1632173100000|2021-09-20 21:25:00|86803.2|86699.2|86839.2|86735.2|86849.4|86745.4|86796.1|86692.1|232
1632173400000|2021-09-20 21:30:00|86839.7|86735.7|86850|86746|86852.9|86748.9|86814.6|86710.6|198
1632173700000|2021-09-20 21:35:00|86848.1|86744.1|86828.3|86724.3|86852.3|86748.3|86811.3|86707.3|174
1632174000000|2021-09-20 21:40:00|86828.4|86724.4|86843.7|86739.7|86854.1|86750.1|86820.1|86716.1|255
1632174300000|2021-09-20 21:45:00|86843.3|86739.3|86809.2|86705.2|86854.6|86750.6|86797.7|86693.7|135
1632174600000|2021-09-20 21:50:00|86820.7|86716.7|86819.8|86715.8|86836.9|86732.9|86800.2|86696.2|401
1632174900000|2021-09-20 21:55:00|86819.1|86715.1|86820.4|86716.4|86846.8|86742.8|86811.6|86707.6|372
1632175200000|2021-09-20 22:00:00|86830.9|86726.9|86762.6|86684.7|86834.8|86730.8|86737.6|86670.8|937
1632175500000|2021-09-20 22:05:00|86762.8|86684.9|86739.3|86689.3|86776.4|86703.1|86737.6|86670.6|564
1632175800000|2021-09-20 22:10:00|86739.1|86689.1|86739.3|86689.3|86750.4|86696.7|86733.7|86671.3|358
1632176100000|2021-09-20 22:15:00|86739.2|86689.2|86735.3|86685.3|86750.6|86693.4|86723|86645.2|262
1632176400000|2021-09-20 22:20:00|86743.6|86668.8|86740.8|86690.8|86749.6|86696.3|86729.9|86660|302
1632176700000|2021-09-20 22:25:00|86741|86691|86738.2|86688.2|86751.2|86697.6|86737.4|86672.8|343
1632177000000|2021-09-20 22:30:00|86739.4|86689.4|86743.9|86693.9|86749|86699|86739.1|86689.1|351
1632177300000|2021-09-20 22:35:00|86744.7|86694.7|86742.8|86692.8|86752.8|86701.8|86740.4|86677.7|361
1632177600000|2021-09-20 22:40:00|86748.2|86698.2|86743.2|86693.2|86762.3|86698.2|86737.2|86658.7|273
1632177900000|2021-09-20 22:45:00|86740.7|86690.7|86745.7|86695.7|86755.4|86699.7|86738.2|86680.5|367
1632178200000|2021-09-20 22:50:00|86745.5|86695.5|86751.1|86701.1|86764.5|86706.2|86744.9|86678.9|219
1632178500000|2021-09-20 22:55:00|86748.6|86698.6|86750.3|86700.3|86763.1|86704.8|86741.7|86675|295
1632178800000|2021-09-20 23:00:00|86749.3|86699.3|86757.5|86707.5|86757.5|86707.5|86739.5|86689.5|340
1632179100000|2021-09-20 23:05:00|86757.7|86707.7|86763.2|86713.2|86765.5|86715.5|86751.2|86701.2|359
1632179400000|2021-09-20 23:10:00|86761.6|86711.6|86764.9|86714.9|86767.7|86717.7|86753.4|86703.4|418
1632179700000|2021-09-20 23:15:00|86764.7|86714.7|86761.7|86711.7|86781.7|86731.7|86748.5|86698.5|742
1632180000000|2021-09-20 23:20:00|86762.2|86712.2|86772.5|86722.5|86774.5|86724.5|86758.9|86708.9|797
1632180300000|2021-09-20 23:25:00|86772.9|86722.9|86764.5|86714.5|86775.6|86725.6|86760.9|86710.9|429
1632180600000|2021-09-20 23:30:00|86764.6|86714.6|86763.9|86713.9|86772.4|86722.4|86758.6|86708.6|372
1632180900000|2021-09-20 23:35:00|86763.8|86713.8|86762.1|86712.1|86767.9|86717.9|86757|86707|344
1632181200000|2021-09-20 23:40:00|86762|86712|86757.8|86707.8|86765.4|86715.4|86752.8|86702.8|505
1632181500000|2021-09-20 23:45:00|86759.6|86709.6|86765.7|86715.7|86771.2|86721.2|86753.2|86703.2|510
1632181800000|2021-09-20 23:50:00|86765.5|86715.5|86761.1|86711.1|86773.4|86723.4|86757.5|86707.5|501
1632182100000|2021-09-20 23:55:00|86761.2|86711.2|86755.1|86705.1|86766|86716|86748.2|86698.2|763
1632182400000|2021-09-21 00:00:00|86755.5|86705.5|86759.4|86709.4|86768.9|86718.9|86752.5|86702.5|924
1632182700000|2021-09-21 00:05:00|86759|86709|86730.9|86680.9|86759.1|86709.1|86730.9|86680.9|829
1632183000000|2021-09-21 00:10:00|86730.7|86680.7|86752|86702|86754.9|86704.9|86726.8|86676.8|908
1632183300000|2021-09-21 00:15:00|86751.9|86701.9|86746.8|86696.8|86756.1|86706.1|86741.3|86691.3|837
1632183600000|2021-09-21 00:20:00|86746.7|86696.7|86773.2|86723.2|86776.1|86726.1|86743.5|86693.5|733
1632183900000|2021-09-21 00:25:00|86772.8|86722.8|86767.3|86717.3|86773|86723|86761.3|86711.3|668
1632184200000|2021-09-21 00:30:00|86768|86718|86757.1|86707.1|86774.1|86724.1|86721.5|86671.5|1032
1632184500000|2021-09-21 00:35:00|86756.6|86706.6|86738.9|86688.9|86768.8|86718.8|86727.7|86677.7|893
1632184800000|2021-09-21 00:40:00|86738.5|86688.5|86742.8|86692.8|86747.6|86697.6|86737.6|86687.6|633
1632185100000|2021-09-21 00:45:00|86743|86693|86747.3|86697.3|86747.6|86697.6|86738.9|86688.9|654
1632185400000|2021-09-21 00:50:00|86746.4|86696.4|86764.9|86714.9|86766.1|86716.1|86729.8|86679.8|848
1632185700000|2021-09-21 00:55:00|86764|86714|86780.8|86730.8|86785.6|86735.6|86761.8|86711.8|993
1632186000000|2021-09-21 01:00:00|86780.7|86730.7|86793.6|86743.6|86799.2|86749.2|86756.9|86706.9|1036
1632186300000|2021-09-21 01:05:00|86793.9|86743.9|86759.8|86709.8|86796.4|86746.4|86757.6|86707.6|787
1632186600000|2021-09-21 01:10:00|86760.1|86710.1|86760.8|86710.8|86766.9|86716.9|86744.2|86694.2|972
1632186900000|2021-09-21 01:15:00|86761.1|86711.1|86769.9|86719.9|86775.9|86725.9|86755.4|86705.4|845
1632187200000|2021-09-21 01:20:00|86768.4|86718.4|86785|86735|86790.1|86740.1|86768.4|86718.4|824
1632187500000|2021-09-21 01:25:00|86785.2|86735.2|86780.3|86730.3|86789.3|86739.3|86772.3|86722.3|689
1632187800000|2021-09-21 01:30:00|86778.6|86728.6|86767.1|86717.1|86799|86749|86763.2|86713.2|1055
1632188100000|2021-09-21 01:35:00|86767.9|86717.9|86772.1|86722.1|86778.4|86728.4|86760.2|86710.2|1021
1632188400000|2021-09-21 01:40:00|86772.5|86722.5|86755.8|86705.8|86782.7|86732.7|86750.8|86700.8|909
1632188700000|2021-09-21 01:45:00|86755.3|86705.3|86720.8|86670.8|86759|86709|86720|86670|937
1632189000000|2021-09-21 01:50:00|86721.2|86671.2|86699.6|86649.6|86732|86682|86699.3|86649.3|725
1632189300000|2021-09-21 01:55:00|86699.8|86649.8|86674.7|86624.7|86709.4|86659.4|86667.5|86617.5|967
1632189600000|2021-09-21 02:00:00|86675.4|86625.4|86639.6|86589.6|86683.6|86633.6|86626.1|86576.1|1024
1632189900000|2021-09-21 02:05:00|86639.5|86589.5|86645.4|86595.4|86652.4|86602.4|86631.1|86581.1|730
1632190200000|2021-09-21 02:10:00|86645.2|86595.2|86650.4|86600.4|86653.3|86603.3|86638.3|86588.3|743
1632190500000|2021-09-21 02:15:00|86650.3|86600.3|86676.5|86626.5|86677.7|86627.7|86649.2|86599.2|819
1632190800000|2021-09-21 02:20:00|86677.4|86627.4|86670.5|86620.5|86686.9|86636.9|86661.4|86611.4|749
1632191100000|2021-09-21 02:25:00|86671|86621|86667|86617|86675.8|86625.8|86654.1|86599.1|722
1632191400000|2021-09-21 02:30:00|86665.4|86615.4|86690.1|86640.1|86692.2|86642.2|86661.3|86611.3|758
1632191700000|2021-09-21 02:35:00|86690.5|86640.5|86683.4|86633.4|86692.4|86642.4|86675.1|86625.1|676
1632192000000|2021-09-21 02:40:00|86682.8|86632.8|86682.3|86632.3|86690.2|86640.2|86678.4|86628.4|558
1632192300000|2021-09-21 02:45:00|86683.3|86633.3|86659.2|86609.2|86684.7|86634.7|86651.6|86601.6|488
1632192600000|2021-09-21 02:50:00|86659.5|86609.5|86684.5|86634.5|86689.6|86639.6|86656.8|86606.8|603
1632192900000|2021-09-21 02:55:00|86685.3|86635.3|86671.7|86621.7|86692|86642|86666.8|86616.8|626
1632193200000|2021-09-21 03:00:00|86671.8|86621.8|86704.7|86654.7|86705.6|86655.6|86671.1|86621.1|667
1632193500000|2021-09-21 03:05:00|86703.7|86653.7|86691.6|86641.6|86707.2|86657.2|86687.7|86637.7|674
1632193800000|2021-09-21 03:10:00|86692.1|86642.1|86680.8|86630.8|86694.7|86644.7|86679.2|86629.2|602
1632194100000|2021-09-21 03:15:00|86680.2|86630.2|86705.9|86655.9|86715.3|86665.3|86680.2|86630.2|709
1632194400000|2021-09-21 03:20:00|86706|86656|86696.5|86646.5|86713.5|86663.5|86691.9|86641.9|655
1632194700000|2021-09-21 03:25:00|86696.7|86646.7|86695.8|86645.8|86702.2|86652.2|86693.1|86643.1|421
1632195000000|2021-09-21 03:30:00|86695.7|86645.7|86699|86649|86700.1|86650.1|86689.1|86639.1|511
1632195300000|2021-09-21 03:35:00|86699.1|86649.1|86685.9|86635.9|86702.3|86652.3|86680.7|86630.7|499
1632195600000|2021-09-21 03:40:00|86687.2|86637.2|86680.9|86630.9|86695.6|86645.6|86679.2|86629.2|433
1632195900000|2021-09-21 03:45:00|86681|86631|86685.6|86635.6|86688.8|86638.8|86674.4|86624.4|551
1632196200000|2021-09-21 03:50:00|86685.8|86635.8|86678.3|86628.3|86688.1|86638.1|86676.2|86626.2|383
1632196500000|2021-09-21 03:55:00|86678.7|86628.7|86682.9|86632.9|86687.6|86637.6|86676.9|86626.9|489
1632196800000|2021-09-21 04:00:00|86683.9|86633.9|86674.7|86624.7|86689.8|86639.8|86670.8|86620.8|666
1632197100000|2021-09-21 04:05:00|86674.8|86624.8|86673|86623|86680.5|86630.5|86668.6|86618.6|459
1632197400000|2021-09-21 04:10:00|86672.5|86622.5|86666.3|86616.3|86675.3|86625.3|86661.3|86611.3|549
1632197700000|2021-09-21 04:15:00|86666.4|86616.4|86669.8|86619.8|86674.7|86624.7|86662.9|86612.9|519
1632198000000|2021-09-21 04:20:00|86671.3|86621.3|86679.4|86629.4|86681.6|86631.6|86666.9|86616.9|389
1632198300000|2021-09-21 04:25:00|86680.7|86630.7|86688.1|86638.1|86689.6|86639.6|86676.4|86626.4|416
1632198600000|2021-09-21 04:30:00|86688.2|86638.2|86686.3|86636.3|86693.6|86643.6|86682.6|86632.6|453
1632198900000|2021-09-21 04:35:00|86686.4|86636.4|86691.8|86641.8|86694.1|86644.1|86684.2|86634.2|555
1632199200000|2021-09-21 04:40:00|86690.6|86640.6|86693|86643|86701.5|86651.5|86690.5|86640.5|516
1632199500000|2021-09-21 04:45:00|86692.2|86642.2|86693.7|86643.7|86696.8|86646.8|86686.1|86636.1|532
1632199800000|2021-09-21 04:50:00|86693.5|86643.5|86688.1|86638.1|86693.6|86643.6|86684.6|86634.6|444
1632200100000|2021-09-21 04:55:00|86690.2|86640.2|86659.9|86609.9|86692.9|86642.9|86651.5|86601.5|615
1632200400000|2021-09-21 05:00:00|86660.5|86610.5|86641.7|86591.7|86660.5|86610.5|86640.1|86590.1|809
1632200700000|2021-09-21 05:05:00|86641.8|86591.8|86638.3|86588.3|86644.6|86594.6|86635.8|86585.8|717
1632201000000|2021-09-21 05:10:00|86640|86590|86641.1|86591.1|86644.5|86594.5|86634.1|86584.1|850
1632201300000|2021-09-21 05:15:00|86640.8|86590.8|86636.8|86586.8|86643.5|86593.5|86635.1|86585.1|849
1632201600000|2021-09-21 05:20:00|86636.3|86586.3|86636.3|86586.3|86639.3|86589.3|86632.8|86582.8|811
1632201900000|2021-09-21 05:25:00|86636.1|86586.1|86648.5|86598.5|86662.6|86612.6|86630.6|86580.6|841
1632202200000|2021-09-21 05:30:00|86648.7|86598.7|86656.7|86606.7|86659.3|86609.3|86647.5|86597.5|682
1632202500000|2021-09-21 05:35:00|86657.1|86607.1|86661|86611|86665.4|86615.4|86654.6|86604.6|746
1632202800000|2021-09-21 05:40:00|86660.1|86610.1|86669.5|86619.5|86673.1|86623.1|86658.1|86608.1|885
1632203100000|2021-09-21 05:45:00|86668.8|86618.8|86662.1|86612.1|86693.9|86643.9|86661.3|86611.3|971
1632203400000|2021-09-21 05:50:00|86661.9|86611.9|86706.2|86656.2|86707.8|86657.8|86659.4|86609.4|1035
1632203700000|2021-09-21 05:55:00|86705.7|86655.7|86708.2|86658.2|86708.9|86658.9|86695|86645|1162
1632204000000|2021-09-21 06:00:00|86708.5|86658.5|86726.3|86676.3|86747|86697|86705.1|86655.1|1441
1632204300000|2021-09-21 06:05:00|86727.5|86677.5|86710.2|86660.2|86747|86697|86702.4|86652.4|1283
1632204600000|2021-09-21 06:10:00|86710.1|86660.1|86663.3|86613.3|86710.1|86660.1|86662.5|86612.5|1275
1632204900000|2021-09-21 06:15:00|86663.8|86613.8|86670.4|86620.4|86676.6|86626.6|86657.4|86607.4|1112
1632205200000|2021-09-21 06:20:00|86670.1|86620.1|86679.1|86629.1|86685.8|86635.8|86670.1|86620.1|1188
1632205500000|2021-09-21 06:25:00|86680.3|86630.3|86666.2|86616.2|86709|86659|86654.1|86606.9|1190
1632205800000|2021-09-21 06:30:00|86666|86616|86639.6|86589.6|86698.8|86648.8|86620.2|86583.4|1102
1632206100000|2021-09-21 06:35:00|86639.9|86589.9|86688.9|86638.9|86690.9|86640.9|86617.3|86580.6|1173
1632206400000|2021-09-21 06:40:00|86690.5|86640.5|86710|86660|86716.3|86678|86684.2|86634.2|1172
1632206700000|2021-09-21 06:45:00|86709.8|86659.8|86744.5|86694.5|86751.3|86713.1|86694.3|86656.2|1208
1632207000000|2021-09-21 06:50:00|86744.3|86694.3|86732.5|86707.5|86767|86730.4|86703|86665.2|967
1632207300000|2021-09-21 06:55:00|86732.7|86707.7|86731|86706|86755.4|86716.2|86693.9|86656.8|1162
1632207600000|2021-09-21 07:00:00|86730.7|86705.7|86753.5|86703.5|86773.8|86733.1|86663.5|86626.5|1727
1632207900000|2021-09-21 07:05:00|86752.7|86702.7|86709.4|86659.4|86753.3|86715.7|86664.5|86626.2|1575
1632208200000|2021-09-21 07:10:00|86709.6|86659.6|86742.7|86717.7|86764.5|86726.5|86691.5|86656.3|1295
1632208500000|2021-09-21 07:15:00|86743.2|86718.2|86748.5|86723.5|86784.4|86747.2|86736.6|86699.5|1301
1632208800000|2021-09-21 07:20:00|86748.9|86723.9|86693|86668|86757.5|86723.9|86671.8|86633.9|1376
1632209100000|2021-09-21 07:25:00|86691.7|86666.7|86732|86628|86756.9|86687.2|86668.5|86597.6|1526
1632209400000|2021-09-21 07:30:00|86731.6|86627.6|86788.2|86738.2|86854.4|86754|86719.3|86615.3|1621
1632209700000|2021-09-21 07:35:00|86788.3|86738.3|86816.2|86766.2|86826.6|86785.5|86771.2|86733.4|1255
1632210000000|2021-09-21 07:40:00|86813.6|86763.6|86769.4|86719.4|86813.6|86776.1|86741.7|86699.9|1221
1632210300000|2021-09-21 07:45:00|86769.6|86719.6|86811.1|86761.1|86811.1|86767.3|86749.6|86708|1306
1632210600000|2021-09-21 07:50:00|86811.4|86761.4|86762.1|86712.1|86813.1|86771.1|86761.6|86711.6|1161
1632210900000|2021-09-21 07:55:00|86761.4|86711.4|86763.5|86713.5|86781.9|86745.5|86751|86711.1|1186
1632211200000|2021-09-21 08:00:00|86763.3|86713.3|86746.5|86696.5|86774.2|86737.1|86743.2|86693.2|1264
1632211500000|2021-09-21 08:05:00|86747.1|86697.1|86690.4|86665.4|86748.5|86699.4|86677.6|86640|1355
1632211800000|2021-09-21 08:10:00|86689.6|86664.6|86682.9|86632.9|86706.3|86668.5|86666.2|86628.5|1216
1632212100000|2021-09-21 08:15:00|86682.7|86632.7|86678.1|86653.1|86705.5|86668.9|86666.9|86628|1207
1632212400000|2021-09-21 08:20:00|86677.9|86652.9|86716.2|86666.2|86738.6|86695.2|86674.5|86638.1|1301
1632212700000|2021-09-21 08:25:00|86715.9|86665.9|86662.6|86637.6|86723.8|86681.7|86662.4|86626.4|1208
1632213000000|2021-09-21 08:30:00|86662.7|86637.7|86656.4|86631.4|86705.3|86666.7|86653.8|86616|1280
1632213300000|2021-09-21 08:35:00|86656.5|86631.5|86639.3|86589.3|86707.2|86670.7|86629.4|86588.5|1233
1632213600000|2021-09-21 08:40:00|86638.1|86588.1|86612.5|86587.5|86639.8|86601.9|86592.5|86558|1230
1632213900000|2021-09-21 08:45:00|86612.3|86587.3|86615.7|86590.7|86646.2|86606.8|86592.3|86558.8|1108
1632214200000|2021-09-21 08:50:00|86615.9|86590.9|86607.7|86557.7|86622.8|86591|86586.5|86551.2|1424
1632214500000|2021-09-21 08:55:00|86607.4|86557.4|86633.6|86583.6|86642.3|86604.6|86593.1|86555.7|1080
1632214800000|2021-09-21 09:00:00|86633.9|86583.9|86657.3|86632.3|86671.1|86633.6|86605.1|86572|1274
1632215100000|2021-09-21 09:05:00|86657.7|86632.7|86630.8|86605.8|86670.1|86633.1|86627.7|86590.2|1107
1632215400000|2021-09-21 09:10:00|86631.1|86606.1|86639.1|86589.1|86646.4|86609.5|86615.3|86575.9|928
1632215700000|2021-09-21 09:15:00|86639|86589|86678.6|86653.6|86695.6|86659.6|86628.8|86589|1066
1632216000000|2021-09-21 09:20:00|86679.1|86654.1|86702.4|86677.4|86717.1|86681.1|86671.7|86634.8|988
1632216300000|2021-09-21 09:25:00|86702.8|86677.8|86647.2|86622.2|86704.8|86679.3|86634.1|86599|1119
1632216600000|2021-09-21 09:30:00|86646.4|86621.4|86599.8|86574.8|86656.6|86623.1|86598.7|86565.3|1015
1632216900000|2021-09-21 09:35:00|86600.7|86575.7|86713.5|86688.5|86725.3|86693|86600.4|86566.8|1232
1632217200000|2021-09-21 09:40:00|86713.9|86688.9|86711.3|86686.3|86729.6|86692.3|86690.1|86657.5|1013
1632217500000|2021-09-21 09:45:00|86711.4|86686.4|86684.8|86659.8|86723.6|86693.1|86663.3|86630|1121
1632217800000|2021-09-21 09:50:00|86684.2|86659.2|86706.9|86656.9|86709.3|86673.8|86678.4|86644.9|1079
1632218100000|2021-09-21 09:55:00|86706.8|86656.8|86661.9|86636.9|86712.1|86680|86657.8|86618.9|1219
1632218400000|2021-09-21 10:00:00|86661.8|86636.8|86639.1|86614.1|86663.9|86636.8|86632.7|86595.8|1043
1632218700000|2021-09-21 10:05:00|86639.4|86614.4|86596.5|86546.5|86649.1|86617.3|86570.4|86531.7|1198
1632219000000|2021-09-21 10:10:00|86597|86547|86593.7|86543.7|86611.4|86574.8|86583.7|86539.2|1008
1632219300000|2021-09-21 10:15:00|86594.1|86544.1|86562.2|86537.2|86601.9|86564.8|86555.2|86519.7|1028
1632219600000|2021-09-21 10:20:00|86561.8|86536.8|86577.3|86552.3|86590.6|86552.3|86533.2|86499.4|1046
1632219900000|2021-09-21 10:25:00|86576.7|86551.7|86591.7|86566.7|86612.3|86574.8|86571.6|86546.6|945
1632220200000|2021-09-21 10:30:00|86592.5|86567.5|86565|86540|86593.8|86568.8|86549.5|86515.9|995
1632220500000|2021-09-21 10:35:00|86564.5|86539.5|86572.6|86547.6|86580.8|86550.1|86553.7|86523.9|834
1632220800000|2021-09-21 10:40:00|86572.7|86547.7|86554.7|86529.7|86572.7|86547.7|86541.7|86505.6|918
1632221100000|2021-09-21 10:45:00|86555.4|86530.4|86584|86559|86594.4|86562.4|86549.8|86524.8|931
1632221400000|2021-09-21 10:50:00|86583.9|86558.9|86561.8|86536.8|86585.2|86560.2|86546.2|86513.9|808
1632221700000|2021-09-21 10:55:00|86562|86537|86581.2|86556.2|86582.1|86557.1|86561|86536|759
1632222000000|2021-09-21 11:00:00|86581.3|86556.3|86600.1|86550.1|86620.8|86583.3|86577.8|86542.7|990
1632222300000|2021-09-21 11:05:00|86599.9|86549.9|86584.6|86559.6|86599.9|86568.7|86565.7|86532.7|1057
1632222600000|2021-09-21 11:10:00|86584.7|86559.7|86594.8|86569.8|86595.4|86570.4|86572.5|86547.5|1023
1632222900000|2021-09-21 11:15:00|86594.6|86569.6|86581.4|86556.4|86609.3|86573.4|86581|86546.4|1052
1632223200000|2021-09-21 11:20:00|86581.6|86556.6|86588.5|86563.5|86619.9|86583.7|86580|86547.9|907
1632223500000|2021-09-21 11:25:00|86588.2|86563.2|86596.6|86571.6|86606.9|86574.3|86574.4|86548.6|938
1632223800000|2021-09-21 11:30:00|86597.1|86572.1|86600.5|86575.5|86613.5|86588.5|86591.8|86566.8|980
1632224100000|2021-09-21 11:35:00|86601|86576|86614|86564|86617.9|86592.9|86595.4|86560.3|987
1632224400000|2021-09-21 11:40:00|86614.1|86564.1|86562.9|86537.9|86614.1|86574.3|86549.3|86520.8|1201
1632224700000|2021-09-21 11:45:00|86562.8|86537.8|86570.4|86545.4|86588.9|86551.1|86545.6|86515.4|1151
1632225000000|2021-09-21 11:50:00|86570.1|86545.1|86613|86588|86625|86590.2|86551.4|86526.4|1190
1632225300000|2021-09-21 11:55:00|86613.2|86588.2|86604.2|86579.2|86620.2|86594.5|86600.8|86566.6|1078
1632225600000|2021-09-21 12:00:00|86604.1|86579.1|86638.7|86588.7|86671.8|86630.2|86600.1|86575.1|1363
1632225900000|2021-09-21 12:05:00|86637.3|86587.3|86626.8|86601.8|86656.7|86618.6|86606.4|86571.6|1324
1632226200000|2021-09-21 12:10:00|86626.9|86601.9|86718.6|86668.6|86725.6|86679|86625.1|86590.6|1344
1632226500000|2021-09-21 12:15:00|86718.7|86668.7|86706.4|86656.4|86723.7|86683|86641.4|86608.2|1773
1632226800000|2021-09-21 12:20:00|86708.6|86658.6|86659.9|86634.9|86710.7|86666.3|86650.3|86612.3|1711
1632227100000|2021-09-21 12:25:00|86658.6|86633.6|86631.7|86581.7|86660.5|86635.5|86613|86581.2|1262
1632227400000|2021-09-21 12:30:00|86632.3|86582.3|86613.4|86588.4|86652.4|86613.5|86597.7|86549.2|1481
1632227700000|2021-09-21 12:35:00|86613.1|86588.1|86639.2|86614.2|86642.2|86617.2|86597|86572|1353
1632228000000|2021-09-21 12:40:00|86639.4|86614.4|86623.7|86598.7|86674.5|86646.9|86605|86572|1397
1632228300000|2021-09-21 12:45:00|86623.9|86598.9|86625.6|86600.6|86649|86617.4|86604.3|86571.3|1344
1632228600000|2021-09-21 12:50:00|86625.2|86600.2|86654.1|86629.1|86686.7|86655.3|86611.8|86586.8|1511
1632228900000|2021-09-21 12:55:00|86653.6|86628.6|86623.3|86598.3|86653.7|86628.7|86604.9|86578.2|1468
1632229200000|2021-09-21 13:00:00|86622.9|86597.9|86628.5|86603.5|86663.4|86637.3|86609.7|86584.7|1460
1632229500000|2021-09-21 13:05:00|86628.6|86603.6|86690.6|86665.6|86719.3|86681|86622.3|86593.2|1439
1632229800000|2021-09-21 13:10:00|86690.8|86665.8|86649.3|86624.3|86697.9|86671.3|86633.5|86599.3|1366
1632230100000|2021-09-21 13:15:00|86649.2|86624.2|86690.8|86665.8|86708.5|86683.5|86649.1|86624.1|1494
1632230400000|2021-09-21 13:20:00|86689.1|86664.1|86686.4|86661.4|86708|86680.9|86672|86634.5|1379
1632230700000|2021-09-21 13:25:00|86685.8|86660.8|86668.8|86643.8|86688.3|86662.5|86652.8|86626|1264
1632231000000|2021-09-21 13:30:00|86668.7|86643.7|86715.2|86690.2|86759.4|86720.7|86660.4|86635.4|1681
1632231300000|2021-09-21 13:35:00|86715|86690|86722.7|86672.7|86735.6|86710.6|86672.5|86647.5|1669
1632231600000|2021-09-21 13:40:00|86722.6|86672.6|86681.4|86656.4|86735|86694.3|86681.4|86650.8|1632
1632231900000|2021-09-21 13:45:00|86694.3|86644.3|86679.5|86629.5|86727.8|86685.2|86637.4|86598.6|1641
1632232200000|2021-09-21 13:50:00|86679.4|86629.4|86661.9|86636.9|86704.6|86657.4|86653|86608|1489
1632232500000|2021-09-21 13:55:00|86661.6|86636.6|86688.5|86663.5|86708.1|86669.6|86644.4|86606.1|1493
1632232800000|2021-09-21 14:00:00|86688.2|86663.2|86706.3|86656.3|86720.2|86683.4|86681.5|86642.3|1540
1632233100000|2021-09-21 14:05:00|86705.9|86655.9|86810.5|86760.5|86811.1|86766.7|86696.8|86655.7|1631
1632233400000|2021-09-21 14:10:00|86810.9|86760.9|86752.8|86727.8|86817|86769.4|86751.6|86726.6|1548
1632233700000|2021-09-21 14:15:00|86753.1|86728.1|86782.2|86757.2|86794.7|86763.7|86708.7|86676.4|1680
1632234000000|2021-09-21 14:20:00|86781.9|86756.9|86827.6|86802.6|86840.7|86804.1|86776.1|86746.2|1513
1632234300000|2021-09-21 14:25:00|86836.9|86786.9|86756.4|86731.4|86838.4|86801.1|86756.4|86721.7|1578
1632234600000|2021-09-21 14:30:00|86756.1|86731.1|86820.9|86795.9|86828.9|86803.9|86750.4|86715.9|1426
1632234900000|2021-09-21 14:35:00|86821.6|86796.6|86776.8|86751.8|86827.6|86802.6|86772.9|86747.9|1535
1632235200000|2021-09-21 14:40:00|86776.5|86751.5|86765.8|86740.8|86779.1|86754.1|86756.1|86721.1|1445
1632235500000|2021-09-21 14:45:00|86766.7|86741.7|86779.3|86754.3|86807.1|86774.4|86736.1|86709.8|1591
1632235800000|2021-09-21 14:50:00|86779.2|86754.2|86788.4|86763.4|86800.2|86774.1|86756.9|86727.6|1543
1632236100000|2021-09-21 14:55:00|86788.8|86763.8|86795.4|86770.4|86836.2|86799.8|86773.8|86723.8|1708
1632236400000|2021-09-21 15:00:00|86794.8|86769.8|86779.8|86754.8|86807.6|86771.6|86768.6|86732.4|1669
1632236700000|2021-09-21 15:05:00|86779.6|86754.6|86727|86702|86780.1|86755.1|86723|86693.1|1501
1632237000000|2021-09-21 15:10:00|86727.7|86702.7|86785.3|86760.3|86802.9|86769.7|86722.8|86697.8|1388
1632237300000|2021-09-21 15:15:00|86785.1|86760.1|86828.6|86803.6|86846.2|86806.8|86773.3|86748.3|1278
1632237600000|2021-09-21 15:20:00|86829.5|86804.5|86818|86793|86848.3|86814.1|86801.9|86776.9|1343
1632237900000|2021-09-21 15:25:00|86817|86792|86852.9|86827.9|86873.5|86836.4|86810.6|86785.6|1333
1632238200000|2021-09-21 15:30:00|86853.3|86828.3|86838.9|86788.9|86868.6|86832.6|86815|86776.1|1478
1632238500000|2021-09-21 15:35:00|86839.9|86789.9|86829|86779|86841.9|86797.4|86804.8|86767.1|1165
1632238800000|2021-09-21 15:40:00|86828.3|86778.3|86795.5|86770.5|86831.3|86792.9|86787.6|86749.2|1217
1632239100000|2021-09-21 15:45:00|86795.6|86770.6|86761|86736|86807.1|86770.6|86758.4|86724.4|1036
1632239400000|2021-09-21 15:50:00|86761.7|86736.7|86758.1|86733.1|86772.3|86738.6|86752.3|86721.6|990
1632239700000|2021-09-21 15:55:00|86758.7|86733.7|86762.9|86712.9|86771|86734.7|86734.2|86700.5|1153
1632240000000|2021-09-21 16:00:00|86762.7|86712.7|86770.8|86720.8|86789.5|86739.5|86758.9|86708.9|1256
1632240300000|2021-09-21 16:05:00|86770.7|86720.7|86784.1|86734.1|86785.6|86735.6|86765.6|86715.6|1119
1632240600000|2021-09-21 16:10:00|86784.3|86734.3|86790.7|86740.7|86808.4|86758.4|86777.3|86727.3|1149
1632240900000|2021-09-21 16:15:00|86790.8|86740.8|86782.5|86732.5|86798.1|86748.1|86781.3|86731.3|1078
1632241200000|2021-09-21 16:20:00|86782.4|86732.4|86773.3|86723.3|86783.4|86739|86760.9|86717.7|975
1632241500000|2021-09-21 16:25:00|86772.3|86722.3|86781.6|86731.6|86783|86745.3|86755.4|86718.1|903
1632241800000|2021-09-21 16:30:00|86781.5|86731.5|86790.4|86740.4|86795.3|86757.2|86775.2|86730.2|884
1632242100000|2021-09-21 16:35:00|86790.3|86740.3|86796.9|86746.9|86797.9|86754.1|86776.3|86736.6|993
1632242400000|2021-09-21 16:40:00|86796.8|86746.8|86799.3|86749.3|86802.9|86763.4|86787.7|86740.6|849
1632242700000|2021-09-21 16:45:00|86799|86749|86789.5|86764.5|86808.5|86768.9|86787.1|86748.4|864
1632243000000|2021-09-21 16:50:00|86789.6|86764.6|86811.4|86761.4|86816.7|86772.9|86787.9|86748.4|959
1632243300000|2021-09-21 16:55:00|86811.5|86761.5|86814.7|86764.7|86816.7|86775|86796.5|86757.9|1079
1632243600000|2021-09-21 17:00:00|86814.8|86764.8|86844.4|86794.4|86850.8|86800.8|86805.1|86755.1|1395
1632243900000|2021-09-21 17:05:00|86844|86794|86867.4|86817.4|86868.4|86818.4|86825.2|86786.9|1232
1632244200000|2021-09-21 17:10:00|86868|86818|86870.1|86820.1|86878.5|86840.3|86856.3|86816.6|916
1632244500000|2021-09-21 17:15:00|86870|86820|86856|86806|86883.9|86846|86856|86806|962
1632244800000|2021-09-21 17:20:00|86856.2|86806.2|86859.8|86809.8|86859.8|86809.8|86848.4|86798.4|827
1632245100000|2021-09-21 17:25:00|86860|86810|86860.3|86810.3|86868.6|86822.6|86847.6|86802.4|967
1632245400000|2021-09-21 17:30:00|86860.9|86810.9|86867.8|86817.8|86868.1|86818.1|86856|86806|1085
1632245700000|2021-09-21 17:35:00|86867.9|86817.9|86882.8|86832.8|86892.2|86842.2|86861.9|86811.9|990
1632246000000|2021-09-21 17:40:00|86882.6|86832.6|86871|86846|86887.1|86848.6|86868.5|86831.5|917
1632246300000|2021-09-21 17:45:00|86871.4|86846.4|86889.2|86839.2|86893.6|86852.8|86868.4|86829.3|854
1632246600000|2021-09-21 17:50:00|86889.4|86839.4|86929.5|86879.5|86937.9|86887.9|86881.9|86839.4|1007
1632246900000|2021-09-21 17:55:00|86930.4|86880.4|86863.7|86813.7|86930.8|86880.8|86863|86813|1341
1632247200000|2021-09-21 18:00:00|86863.4|86813.4|86859|86809|86866.7|86816.7|86818.1|86768.1|1390
1632247500000|2021-09-21 18:05:00|86858.7|86808.7|86864.5|86814.5|86875.6|86825.6|86857|86807|830
1632247800000|2021-09-21 18:10:00|86864.9|86814.9|86862|86812|86870.9|86820.9|86852|86802|908
1632248100000|2021-09-21 18:15:00|86862.2|86812.2|86871.5|86821.5|86871.8|86821.8|86855.6|86805.6|848
1632248400000|2021-09-21 18:20:00|86871.6|86821.6|86857|86807|86872.1|86822.1|86848.1|86798.1|1000
1632248700000|2021-09-21 18:25:00|86856.9|86806.9|86899.2|86849.2|86905.3|86868.2|86855.6|86805.6|1038
1632249000000|2021-09-21 18:30:00|86898.8|86848.8|86864|86814|86899.3|86849.3|86859.2|86809.2|1236
1632249300000|2021-09-21 18:35:00|86864.5|86814.5|86890|86840|86891.9|86841.9|86852.7|86814|1675
1632249600000|2021-09-21 18:40:00|86890.1|86840.1|86898|86848|86902.1|86853.3|86878.3|86828.3|1571
1632249900000|2021-09-21 18:45:00|86898.5|86848.5|86904.5|86854.5|86907.3|86857.3|86896.3|86846.3|904
1632250200000|2021-09-21 18:50:00|86904.4|86854.4|86876.4|86826.4|86904.4|86854.4|86848.1|86798.1|1120
1632250500000|2021-09-21 18:55:00|86877|86827|86855|86805|86878.9|86828.9|86844.2|86804.7|1098
1632250800000|2021-09-21 19:00:00|86855.1|86805.1|86846.3|86796.3|86855.1|86805.1|86840.9|86790.9|1016
1632251100000|2021-09-21 19:05:00|86846.2|86796.2|86850.4|86800.4|86853|86811.8|86835.8|86790.7|764
1632251400000|2021-09-21 19:10:00|86850.2|86800.2|86869.4|86819.4|86873.5|86833.3|86847.5|86797.5|1013
1632251700000|2021-09-21 19:15:00|86869|86819|86843.1|86793.1|86870.6|86831.3|86834.2|86784.2|1002
1632252000000|2021-09-21 19:20:00|86843.6|86793.6|86847.8|86797.8|86853.2|86803.2|86839.1|86789.1|921
1632252300000|2021-09-21 19:25:00|86847.2|86797.2|86830.8|86780.8|86850.7|86800.7|86827.9|86777.9|767
1632252600000|2021-09-21 19:30:00|86831.7|86781.7|86818.8|86768.8|86831.7|86781.7|86807.5|86757.5|1054
1632252900000|2021-09-21 19:35:00|86819|86769|86808.3|86758.3|86826.2|86776.2|86803.9|86753.9|908
1632253200000|2021-09-21 19:40:00|86807.6|86757.6|86795.8|86745.8|86821.7|86771.7|86793.9|86743.9|1040
1632253500000|2021-09-21 19:45:00|86795.6|86745.6|86803.1|86753.1|86810.3|86760.3|86795.6|86745.6|1033
1632253800000|2021-09-21 19:50:00|86802.8|86752.8|86798.5|86748.5|86804.4|86754.4|86787.9|86737.9|1001
1632254100000|2021-09-21 19:55:00|86798.4|86748.4|86893|86843|86897.6|86847.6|86797.8|86747.8|1617
1632254400000|2021-09-21 20:00:00|86893.7|86843.7|86944.1|86894.1|86945.6|86895.6|86890.8|86840.8|1306
1632254700000|2021-09-21 20:05:00|86944|86894|86945.7|86895.7|86948|86898|86936.6|86886.6|910
1632255000000|2021-09-21 20:10:00|86946.4|86896.4|86941.1|86891.1|86947.3|86897.3|86933.1|86883.1|1080
1632255300000|2021-09-21 20:15:00|86940.9|86890.9|86944|86894|86958.8|86908.8|86940.2|86890.2|913
1632255600000|2021-09-21 20:20:00|86944.3|86894.3|86934.4|86884.4|86948|86898|86928.1|86878.1|1040
1632255900000|2021-09-21 20:25:00|86934.1|86884.1|86940.3|86890.3|86958.5|86908.5|86934.1|86884.1|1273
1632256200000|2021-09-21 20:30:00|86939.5|86889.5|86939.2|86889.2|86948.2|86898.2|86928.7|86878.7|1220
1632256500000|2021-09-21 20:35:00|86939.4|86889.4|86936.7|86886.7|86944.5|86894.5|86935.1|86885.1|1041
1632256800000|2021-09-21 20:40:00|86937.2|86887.2|86922|86872|86938.2|86888.2|86918.5|86868.5|806
1632257100000|2021-09-21 20:45:00|86922.4|86872.4|86919.2|86869.2|86930.6|86880.6|86918|86868|642
1632257400000|2021-09-21 20:50:00|86919.3|86869.3|86933|86883|86941.6|86891.6|86919.3|86869.3|985
1632257700000|2021-09-21 20:55:00|86932.9|86882.9|86968.9|86882.6|86976.7|86906.8|86929.4|86872.3|619
1632258000000|2021-09-21 21:00:00|86971.3|86867.3|86851.7|86747.7|86973.1|86869.1|86850.9|86746.9|56
1632258300000|2021-09-21 21:05:00|86853.3|86749.3|86857.3|86753.3|86862.3|86758.3|86811.1|86707.1|21
1632258600000|2021-09-21 21:10:00|86860.3|86756.3|86840.7|86736.7|86860.3|86756.3|86828|86724|52
1632258900000|2021-09-21 21:15:00|86838.1|86734.1|86873.4|86769.4|86889|86785|86832.2|86728.2|108
1632259200000|2021-09-21 21:20:00|86867.1|86763.1|86853.3|86749.3|86886.4|86782.4|86839.3|86735.3|124
1632259500000|2021-09-21 21:25:00|86856.5|86752.5|86851.3|86747.3|86868.3|86764.3|86837.8|86733.8|40
1632259800000|2021-09-21 21:30:00|86865.5|86761.5|86869.1|86765.1|86883.6|86779.6|86851.4|86747.4|10
1632260400000|2021-09-21 21:40:00|86887.2|86783.2|86887.2|86783.2|86887.2|86783.2|86887.2|86783.2|1
1632260700000|2021-09-21 21:45:00|86893.1|86789.1|86904.1|86800.1|86912.5|86808.5|86871.9|86767.9|29
1632261000000|2021-09-21 21:50:00|86909.8|86805.8|86875.9|86771.9|86918.5|86814.5|86875.9|86771.9|42
1632261300000|2021-09-21 21:55:00|86885.1|86781.1|86882.9|86778.9|86899.2|86795.2|86865.7|86761.7|94
1632261600000|2021-09-21 22:00:00|86876.5|86772.5|86929.5|86825.5|86952.9|86848.9|86876.5|86772.5|670
1632261900000|2021-09-21 22:05:00|86929.8|86825.8|86925.8|86821.8|86939.9|86835.9|86923.6|86819.6|425
1632262200000|2021-09-21 22:10:00|86925.9|86821.9|86928.5|86824.5|86936.8|86832.8|86921.8|86817.8|446
1632262500000|2021-09-21 22:15:00|86928.4|86824.4|86939|86835|86941.8|86837.8|86925.8|86821.8|594
1632262800000|2021-09-21 22:20:00|86939.1|86835.1|86936.6|86832.6|86947|86843|86929.4|86825.4|516
1632263100000|2021-09-21 22:25:00|86936.7|86832.7|86944.1|86840.1|86947.8|86843.8|86934.5|86830.5|412
1632263400000|2021-09-21 22:30:00|86943.7|86839.7|86944.9|86840.9|86956.1|86852.1|86935.5|86831.5|534
1632263700000|2021-09-21 22:35:00|86945.5|86841.5|86947.1|86843.1|86961|86857|86940.6|86836.6|379
1632264000000|2021-09-21 22:40:00|86946.6|86842.6|86944.5|86840.5|86955.9|86851.9|86942.4|86838.4|288
1632264300000|2021-09-21 22:45:00|86944|86840|86947.2|86843.2|86957.1|86853.1|86941.4|86837.4|253
1632264600000|2021-09-21 22:50:00|86945.8|86841.8|86951.9|86847.9|86956.4|86852.4|86943.1|86839.1|275
1632264900000|2021-09-21 22:55:00|86949.9|86845.9|86955.1|86851.1|86957.6|86853.6|86936.2|86832.2|374
1632265200000|2021-09-21 23:00:00|86953.9|86849.9|86959.8|86855.8|86975.9|86871.9|86949|86845|624
1632265500000|2021-09-21 23:05:00|86960.3|86856.3|86967|86863|86971.1|86867.8|86959.7|86855.7|472
1632265800000|2021-09-21 23:10:00|86966.8|86862.8|86966|86862|86971.8|86876.4|86957.7|86856.1|354
1632266100000|2021-09-21 23:15:00|86965.9|86863.6|86960.7|86861.5|86972|86873.5|86958.5|86854.5|287
1632266400000|2021-09-21 23:20:00|86961.4|86861.6|86968.7|86872.3|86972.1|86880.1|86955|86854.5|278
1632266700000|2021-09-21 23:25:00|86969|86872|86968.3|86874|86974.2|86885.3|86959.5|86865|503
1632267000000|2021-09-21 23:30:00|86968.4|86873.9|86950.5|86868.1|86972.8|86885.8|86949.5|86858.6|451
1632267300000|2021-09-21 23:35:00|86950.4|86868|86959.7|86868|86967.5|86882.1|86947.6|86858.7|426
1632267600000|2021-09-21 23:40:00|86959.8|86869.9|86960|86868.9|86967.6|86897.6|86942.9|86862.3|409
1632267900000|2021-09-21 23:45:00|86959.1|86871.1|86962.4|86867.3|86966.1|86893.5|86942|86861.6|406
1632268200000|2021-09-21 23:50:00|86962.7|86868.4|86959.1|86872.8|86968|86895.2|86942.3|86862.7|364
1632268500000|2021-09-21 23:55:00|86959.2|86872.6|86964|86879.4|86977.7|86903.6|86947.7|86866.5|439
1632268800000|2021-09-22 00:00:00|86960.7|86883.5|86959.9|86874.4|86971.7|86884.1|86948.2|86859.8|922
1632269100000|2021-09-22 00:05:00|86960.2|86874.7|86962.2|86880.6|86971.5|86885.4|86950.9|86860.2|773
1632269400000|2021-09-22 00:10:00|86964.5|86880.7|86964|86879.3|86974|86900.8|86950.8|86871.6|638
1632269700000|2021-09-22 00:15:00|86963.9|86879.4|86961.7|86880.4|86968.1|86899.8|86939|86870.1|605
1632270000000|2021-09-22 00:20:00|86957.6|86886.1|86965.9|86882.8|86970.9|86898.3|86945.4|86868.8|432
1632270300000|2021-09-22 00:25:00|86965.7|86882.5|86974.8|86924.8|86978.8|86928.8|86942.7|86868.3|591
1632270600000|2021-09-22 00:30:00|86974.9|86924.9|86981.5|86931.5|86981.5|86931.5|86969.3|86919.3|598
1632270900000|2021-09-22 00:35:00|86981.2|86931.2|86994.5|86944.5|87003.1|86953.1|86979.8|86929.8|624
1632271200000|2021-09-22 00:40:00|86994.3|86944.3|87009.2|86959.2|87015.1|86965.1|86993|86943|646
1632271500000|2021-09-22 00:45:00|87009.4|86959.4|87009.4|86959.4|87016.1|86966.1|87004.2|86954.2|688
1632271800000|2021-09-22 00:50:00|87010|86960|87010.5|86960.5|87013.8|86963.8|87000|86950|743
1632272100000|2021-09-22 00:55:00|87010.2|86960.2|86991.1|86941.1|87010.2|86960.2|86989.4|86939.4|783
1632272400000|2021-09-22 01:00:00|86990.6|86940.6|87002.1|86952.1|87002.7|86952.7|86982.2|86932.2|1125
1632272700000|2021-09-22 01:05:00|87005|86955|86956.2|86906.2|87017.1|86967.1|86942.3|86892.3|1405
1632273000000|2021-09-22 01:10:00|86956|86906|86912.8|86862.8|86964.3|86914.3|86905.6|86843.2|1606
1632273300000|2021-09-22 01:15:00|86912.7|86862.7|86913|86833.7|86922.6|86864.3|86878|86817.7|1309
1632273600000|2021-09-22 01:20:00|86912.9|86833.6|86894.2|86844.2|86926.7|86865.1|86884.7|86832.8|1120
1632273900000|2021-09-22 01:25:00|86893.1|86843.1|86865.8|86815.8|86908.3|86850.4|86861.1|86800.6|904
1632274200000|2021-09-22 01:30:00|86866|86816|86862.7|86812.7|86885.1|86829.2|86854.6|86800.4|1111
1632274500000|2021-09-22 01:35:00|86862.6|86812.6|86867.2|86817.2|86871.2|86821.2|86857.6|86807.6|960
1632274800000|2021-09-22 01:40:00|86867.3|86817.3|86870.6|86820.6|86872.6|86822.6|86861.3|86811.3|650
1632275100000|2021-09-22 01:45:00|86870.5|86820.5|86870.2|86820.2|86879.1|86829.1|86866.2|86816.2|758
1632275400000|2021-09-22 01:50:00|86870.4|86820.4|86875.9|86825.9|86897.2|86837.9|86864.7|86814.7|748
1632275700000|2021-09-22 01:55:00|86876.1|86826.1|86851.4|86801.4|86879.4|86829.4|86845.9|86795.9|871
1632276000000|2021-09-22 02:00:00|86851.5|86801.5|86859.3|86809.3|86863.8|86813.8|86848.6|86798.6|740
1632276300000|2021-09-22 02:05:00|86859.2|86809.2|86856.5|86806.5|86862.3|86812.3|86854.1|86804.1|699
1632276600000|2021-09-22 02:10:00|86856.6|86806.6|86859.2|86809.2|86863.4|86813.4|86853.9|86803.9|685
1632276900000|2021-09-22 02:15:00|86859.4|86809.4|86863.3|86813.3|86869.8|86819.8|86856|86806|672
1632277200000|2021-09-22 02:20:00|86864|86814|86864.3|86814.3|86871.7|86821.7|86860.1|86810.1|775
1632277500000|2021-09-22 02:25:00|86864.6|86814.6|86874.3|86824.3|86880|86830|86861.1|86811.1|707
1632277800000|2021-09-22 02:30:00|86874.5|86824.5|86886.4|86836.4|86898.4|86843.5|86872.1|86822.1|1031
1632278100000|2021-09-22 02:35:00|86888.4|86838.4|86886.8|86836.8|86892.4|86842.4|86883.8|86833.8|1082
1632278400000|2021-09-22 02:40:00|86886|86836|86886.1|86836.1|86897|86842.5|86882.1|86819|979
1632278700000|2021-09-22 02:45:00|86885.8|86835.8|86878.3|86828.3|86893.2|86843.2|86876|86826|927
1632279000000|2021-09-22 02:50:00|86878.4|86828.4|86875.4|86825.4|86878.8|86828.8|86867.6|86817.6|759
1632279300000|2021-09-22 02:55:00|86875.2|86825.2|86876.9|86826.9|86881|86831|86874|86824|904
1632279600000|2021-09-22 03:00:00|86876|86826|86882.2|86832.2|86884.6|86834.6|86875.5|86825.5|607
1632279900000|2021-09-22 03:05:00|86882.5|86832.5|86874.4|86824.4|86885|86835|86874.4|86824.4|569
1632280200000|2021-09-22 03:10:00|86874.3|86824.3|86875.2|86825.2|86878.5|86828.5|86871.7|86821.7|475
1632280500000|2021-09-22 03:15:00|86875.3|86825.3|86882|86832|86887.1|86837.1|86872.9|86822.9|845
1632280800000|2021-09-22 03:20:00|86882.1|86832.1|86881.6|86831.6|86886.1|86836.1|86874.7|86824.7|910
1632281100000|2021-09-22 03:25:00|86881.3|86831.3|86881.1|86831.1|86885.6|86835.6|86873.8|86823.8|685
1632281400000|2021-09-22 03:30:00|86881.3|86831.3|86882.2|86832.2|86888.7|86838.7|86880.2|86830.2|627
1632281700000|2021-09-22 03:35:00|86882.8|86832.8|86910.1|86860.1|86911.5|86861.5|86879.7|86829.7|820
1632282000000|2021-09-22 03:40:00|86909.8|86859.8|86914.8|86864.8|86920.2|86870.2|86904|86854|836
1632282300000|2021-09-22 03:45:00|86913.6|86863.6|86908.8|86858.8|86917.9|86867.9|86907.4|86857.4|546
1632282600000|2021-09-22 03:50:00|86908.1|86858.1|86911.6|86861.6|86915.5|86865.5|86905.9|86855.9|627
1632282900000|2021-09-22 03:55:00|86911.7|86861.7|86910.7|86860.7|86918.1|86868.1|86905.7|86855.7|793
1632283200000|2021-09-22 04:00:00|86909.9|86859.9|86916.2|86866.2|86920|86870|86909.8|86859.8|422
1632283500000|2021-09-22 04:05:00|86916.4|86866.4|86932.5|86882.5|86932.5|86882.5|86912.3|86862.3|441
1632283800000|2021-09-22 04:10:00|86932.4|86882.4|86928.7|86878.7|86936.4|86886.4|86917.2|86867.2|782
1632284100000|2021-09-22 04:15:00|86929.3|86879.3|86927.6|86877.6|86933.1|86883.1|86923.8|86873.8|561
1632284400000|2021-09-22 04:20:00|86927.5|86877.5|86924.4|86874.4|86932|86882|86921.7|86871.7|591
1632284700000|2021-09-22 04:25:00|86924|86874|86915.8|86865.8|86926.4|86876.4|86915.4|86865.4|541
1632285000000|2021-09-22 04:30:00|86919.2|86869.2|86917.8|86867.8|86924.6|86874.6|86915.1|86865.1|529
1632285300000|2021-09-22 04:35:00|86917.5|86867.5|86915.3|86865.3|86920.8|86870.8|86912.4|86862.4|462
1632285600000|2021-09-22 04:40:00|86914.5|86864.5|86907|86857|86916.5|86866.5|86906|86856|476
1632285900000|2021-09-22 04:45:00|86906.4|86856.4|86873.1|86823.1|86917.1|86859.2|86873.1|86823.1|620
1632286200000|2021-09-22 04:50:00|86871.5|86821.5|86870.1|86820.1|86883.7|86833.7|86861.4|86811.4|612
1632286500000|2021-09-22 04:55:00|86869|86819|86874.5|86824.5|86877.8|86827.8|86865.2|86815.2|595
1632286800000|2021-09-22 05:00:00|86873.3|86823.3|86861.6|86811.6|86880|86830|86857.1|86807.1|813
1632287100000|2021-09-22 05:05:00|86861.7|86811.7|86856.1|86806.1|86874.6|86824.6|86856|86806|862
1632287400000|2021-09-22 05:10:00|86855.2|86805.2|86853.5|86803.5|86857.1|86807.1|86836.3|86786.3|967
1632287700000|2021-09-22 05:15:00|86852.6|86802.6|86844.7|86794.7|86855.5|86805.5|86842.7|86792.7|1095
1632288000000|2021-09-22 05:20:00|86844.8|86794.8|86816.2|86766.2|86846.1|86796.1|86810.3|86760.3|1084
1632288300000|2021-09-22 05:25:00|86816.7|86766.7|86828.6|86778.6|86832.1|86782.1|86815.1|86765.1|993
1632288600000|2021-09-22 05:30:00|86829.1|86779.1|86830.7|86780.7|86833.9|86783.9|86825.1|86775.1|1146
1632288900000|2021-09-22 05:35:00|86831.1|86781.1|86829.5|86779.5|86838.4|86788.4|86826|86776|1054
1632289200000|2021-09-22 05:40:00|86830.3|86780.3|86835.2|86785.2|86837.6|86787.6|86826.6|86776.6|1058
1632289500000|2021-09-22 05:45:00|86835.5|86785.5|86836.7|86786.7|86846.5|86796.5|86834.4|86784.4|1026
1632289800000|2021-09-22 05:50:00|86836.2|86786.2|86818.9|86768.9|86836.9|86786.9|86810.8|86760.8|1114
1632290100000|2021-09-22 05:55:00|86819.3|86769.3|86837.3|86787.3|86843.2|86793.2|86818.3|86768.3|1084
1632290400000|2021-09-22 06:00:00|86839.6|86789.6|86844.9|86794.9|86857.2|86807.2|86831.4|86781.4|1220
1632290700000|2021-09-22 06:05:00|86845.1|86795.1|86809.7|86759.7|86855.5|86805.5|86806.7|86756.7|1021
1632291000000|2021-09-22 06:10:00|86810.3|86760.3|86782.9|86732.9|86814.4|86768.6|86777.1|86727.4|957
1632291300000|2021-09-22 06:15:00|86783.5|86733.5|86780.1|86730.1|86788.6|86747.8|86768.1|86727.2|1068
1632291600000|2021-09-22 06:20:00|86780.2|86730.2|86782.9|86732.9|86786.2|86742.4|86766.9|86723.2|1084
1632291900000|2021-09-22 06:25:00|86782.5|86732.5|86807.6|86757.6|86816.4|86766.4|86773.1|86723.1|920
1632292200000|2021-09-22 06:30:00|86807.8|86757.8|86813.9|86763.9|86822.3|86775.2|86792.7|86752.3|1008
1632292500000|2021-09-22 06:35:00|86813.6|86763.6|86800.2|86750.2|86819.5|86770.4|86777.5|86740|956
1632292800000|2021-09-22 06:40:00|86800.8|86750.8|86849|86799|86857.4|86818.8|86788.9|86750|1222
1632293100000|2021-09-22 06:45:00|86849.6|86799.6|86829.2|86779.2|86854.8|86810.6|86821.8|86771.8|1144
1632293400000|2021-09-22 06:50:00|86829.3|86779.3|86823.3|86773.3|86837.7|86800.9|86799.5|86756.4|1048
1632293700000|2021-09-22 06:55:00|86826.3|86776.3|86834.2|86784.2|86851.1|86801.1|86811.1|86771.4|1294
1632294000000|2021-09-22 07:00:00|86835.5|86785.5|86854.8|86804.8|86886.8|86849.8|86829.7|86785.5|1446
1632294300000|2021-09-22 07:05:00|86854.9|86804.9|86740.3|86690.3|86856.8|86806.8|86719.9|86680.5|1404
1632294600000|2021-09-22 07:10:00|86740.6|86690.6|86724.9|86674.9|86752.6|86714.1|86709.4|86667.9|1343
1632294900000|2021-09-22 07:15:00|86725.8|86675.8|86717.1|86667.1|86727.4|86686.3|86702.8|86663.7|1129
1632295200000|2021-09-22 07:20:00|86717.6|86667.6|86707.4|86657.4|86720.7|86679.2|86688.4|86649.4|1174
1632295500000|2021-09-22 07:25:00|86707.5|86657.5|86722.3|86697.3|86749.6|86701.6|86693.5|86643.5|1487
1632295800000|2021-09-22 07:30:00|86722.6|86697.6|86682.7|86632.7|86732.2|86697.6|86666.3|86631.4|1445
1632296100000|2021-09-22 07:35:00|86683|86633|86709|86659|86710.7|86674.9|86637.8|86603.6|1287
1632296400000|2021-09-22 07:40:00|86708.7|86658.7|86734.9|86709.9|86750.6|86711.7|86698.5|86658.6|1421
1632296700000|2021-09-22 07:45:00|86734.8|86709.8|86737.2|86712.2|86757.4|86720|86703.8|86670.7|1235
1632297000000|2021-09-22 07:50:00|86737.1|86712.1|86775.7|86750.7|86789.5|86755.8|86736.5|86702.1|1321
1632297300000|2021-09-22 07:55:00|86776.1|86751.1|86847.8|86822.8|86860.4|86835.4|86773.4|86744.1|1341
1632297600000|2021-09-22 08:00:00|86848.7|86823.7|86873.1|86848.1|86897.8|86860.9|86810.8|86776.7|1392
1632297900000|2021-09-22 08:05:00|86873.6|86848.6|86853|86828|86894.6|86859.6|86828.5|86790.6|1104
1632298200000|2021-09-22 08:10:00|86852.7|86827.7|86865.7|86815.7|86880.8|86839.7|86841.4|86803.8|1176
1632298500000|2021-09-22 08:15:00|86866|86816|86852.9|86827.9|86883.7|86839.9|86839.6|86802|1007
1632298800000|2021-09-22 08:20:00|86852.2|86827.2|86849.1|86824.1|86867.3|86833.8|86836.4|86801.8|1117
1632299100000|2021-09-22 08:25:00|86849.4|86824.4|86862.1|86837.1|86880.4|86845.3|86844|86806.2|1028
1632299400000|2021-09-22 08:30:00|86863.3|86838.3|86858.9|86833.9|86876.3|86841.9|86850.4|86815.7|1113
1632299700000|2021-09-22 08:35:00|86859.1|86834.1|86821.4|86796.4|86876|86843.9|86816.7|86779.5|1006
1632300000000|2021-09-22 08:40:00|86821.3|86796.3|86809.5|86784.5|86848.8|86811.6|86808.3|86770.8|1027
1632300300000|2021-09-22 08:45:00|86809.3|86784.3|86772.7|86747.7|86814.4|86789.4|86772.7|86737.6|1028
1632300600000|2021-09-22 08:50:00|86771.7|86746.7|86755.1|86730.1|86779.2|86754.2|86753|86719.6|962
1632300900000|2021-09-22 08:55:00|86754.6|86729.6|86774|86724|86775.8|86741.7|86746.6|86716.1|1330
1632301200000|2021-09-22 09:00:00|86773.8|86723.8|86759.5|86734.5|86785|86757.5|86741.4|86703.5|1263
1632301500000|2021-09-22 09:05:00|86759.2|86734.2|86748.6|86723.6|86765.6|86735|86733.5|86708.2|1069
1632301800000|2021-09-22 09:10:00|86748.7|86723.7|86745.7|86720.7|86785.8|86750.6|86745.3|86710.9|1179
1632302100000|2021-09-22 09:15:00|86744.3|86719.3|86740|86715|86756.4|86725.2|86726.9|86698.6|1034
1632302400000|2021-09-22 09:20:00|86740.3|86715.3|86759.4|86734.4|86779.3|86744|86735.6|86710.6|948
1632302700000|2021-09-22 09:25:00|86759.8|86734.8|86772.5|86747.5|86788.8|86752|86749.9|86717|1064
1632303000000|2021-09-22 09:30:00|86772.2|86747.2|86759.5|86734.5|86786|86750.9|86745.5|86708.4|1059
1632303300000|2021-09-22 09:35:00|86759.4|86734.4|86762.9|86712.9|86784.5|86746.9|86743.4|86705.3|854
1632303600000|2021-09-22 09:40:00|86763|86713|86739.8|86714.8|86771.3|86738|86736.3|86699.2|1043
1632303900000|2021-09-22 09:45:00|86739.6|86714.6|86745|86720|86751.7|86726.7|86733.7|86708.7|832
1632304200000|2021-09-22 09:50:00|86746|86721|86747|86722|86751.2|86726.2|86733.2|86708.2|945
1632304500000|2021-09-22 09:55:00|86747.2|86722.2|86746|86721|86765.3|86731.9|86734.7|86700.8|1043
1632304800000|2021-09-22 10:00:00|86745.8|86720.8|86745.1|86720.1|86762.7|86728|86735.5|86701.9|870
1632305100000|2021-09-22 10:05:00|86745.8|86720.8|86750.4|86725.4|86764.3|86726.9|86734.6|86698|840
1632305400000|2021-09-22 10:10:00|86750.7|86725.7|86740.1|86715.1|86757.5|86727.7|86731|86695.9|732
1632305700000|2021-09-22 10:15:00|86740|86715|86721.5|86696.5|86757.2|86720.3|86712.7|86687.7|922
1632306000000|2021-09-22 10:20:00|86721.4|86696.4|86697.2|86672.2|86752.7|86716|86691.6|86654.8|950
1632306300000|2021-09-22 10:25:00|86697.5|86672.5|86681.7|86656.7|86711.7|86681.3|86669.5|86638.4|1091
1632306600000|2021-09-22 10:30:00|86680.9|86655.9|86652.6|86627.6|86701|86664.9|86651.4|86613.2|953
1632306900000|2021-09-22 10:35:00|86652.3|86627.3|86671.8|86646.8|86691.5|86657.4|86651.3|86613.8|906
1632307200000|2021-09-22 10:40:00|86671.9|86646.9|86688.5|86663.5|86693.6|86668.6|86671.9|86639.4|972
1632307500000|2021-09-22 10:45:00|86688.3|86663.3|86702.6|86652.6|86718|86669.9|86674|86643.1|1049
1632307800000|2021-09-22 10:50:00|86702.4|86652.4|86672.7|86647.7|86703.9|86664.2|86669.7|86633.4|798
1632308100000|2021-09-22 10:55:00|86672.6|86647.6|86686.7|86636.7|86693.5|86654.4|86667.7|86626.1|813
1632308400000|2021-09-22 11:00:00|86687.9|86637.9|86689.3|86664.3|86708.7|86671.6|86675.4|86637.9|988
1632308700000|2021-09-22 11:05:00|86688.9|86663.9|86690.7|86665.7|86704.4|86673.1|86687.1|86649.7|764
1632309000000|2021-09-22 11:10:00|86690.8|86665.8|86730.6|86680.6|86733.1|86698.1|86689.7|86662.5|812
1632309300000|2021-09-22 11:15:00|86718.7|86693.7|86721.8|86696.8|86736.9|86704.4|86708.4|86675.4|914
1632309600000|2021-09-22 11:20:00|86721.7|86696.7|86730.5|86705.5|86740.1|86705.5|86716|86686.8|696
1632309900000|2021-09-22 11:25:00|86728.9|86703.9|86732.6|86707.6|86760.4|86724.9|86727.3|86691.7|898
1632310200000|2021-09-22 11:30:00|86732.7|86707.7|86730.6|86705.6|86762.2|86726.7|86728.8|86698|878
1632310500000|2021-09-22 11:35:00|86730.8|86705.8|86729.6|86704.6|86747.6|86722.6|86724.6|86699.6|893
1632310800000|2021-09-22 11:40:00|86729.7|86704.7|86736.5|86711.5|86745.2|86720.2|86727.6|86702.6|793
1632311100000|2021-09-22 11:45:00|86736.4|86711.4|86691.6|86666.6|86742|86717|86686|86661|990
1632311400000|2021-09-22 11:50:00|86691.5|86666.5|86721.6|86696.6|86723.9|86698.9|86691|86666|857
1632311700000|2021-09-22 11:55:00|86721.7|86696.7|86736.3|86711.3|86776.4|86747.9|86717.7|86692.7|1339
1632312000000|2021-09-22 12:00:00|86736.6|86711.6|86781.3|86731.3|86781.5|86749.1|86730.8|86705.5|1196
1632312300000|2021-09-22 12:05:00|86781|86731|86737.5|86712.5|86784.5|86749.9|86727.8|86702.8|998
1632312600000|2021-09-22 12:10:00|86737.1|86712.1|86773.3|86748.3|86785.5|86751.3|86737|86712|1061
1632312900000|2021-09-22 12:15:00|86773.2|86748.2|86820.5|86795.5|86834.9|86799.8|86762.8|86737.8|1144
1632313200000|2021-09-22 12:20:00|86820.6|86795.6|86795.5|86770.5|86825.4|86800.4|86782.3|86757.3|1227
1632313500000|2021-09-22 12:25:00|86796.3|86771.3|86757.2|86732.2|86797.6|86772.6|86747.1|86709.1|1140
1632313800000|2021-09-22 12:30:00|86757.4|86732.4|86813.8|86788.8|86815.2|86790.2|86756.4|86731.4|1064
1632314100000|2021-09-22 12:35:00|86814.1|86789.1|86814.3|86789.3|86824.6|86799.6|86792.6|86767.6|1161
1632314400000|2021-09-22 12:40:00|86814.2|86789.2|86767.4|86742.4|86815.1|86790.1|86766.9|86735.5|1159
1632314700000|2021-09-22 12:45:00|86767.6|86742.6|86798|86773|86810.5|86785.5|86759.8|86734.8|979
1632315000000|2021-09-22 12:50:00|86796.8|86771.8|86798|86773|86808.5|86783.5|86781.1|86756.1|1105
1632315300000|2021-09-22 12:55:00|86797.7|86772.7|86806.7|86781.7|86811|86782.7|86782.3|86757.3|1103
1632315600000|2021-09-22 13:00:00|86805.4|86780.4|86783.2|86758.2|86814.6|86783.6|86750.1|86715.8|1359
1632315900000|2021-09-22 13:05:00|86782.8|86757.8|86695.6|86670.6|86784|86758.7|86688.8|86657.3|1256
1632316200000|2021-09-22 13:10:00|86694.4|86669.4|86691.1|86666.1|86706.3|86678.9|86685.5|86655.3|1136
1632316500000|2021-09-22 13:15:00|86691|86666|86677.8|86652.8|86705.8|86670.1|86672.5|86634.9|1147
1632316800000|2021-09-22 13:20:00|86678.2|86653.2|86692.5|86667.5|86704.5|86671.5|86674.5|86643.9|1135
1632317100000|2021-09-22 13:25:00|86691.8|86666.8|86688.2|86663.2|86702.4|86667.6|86677.1|86642.5|1123
1632317400000|2021-09-22 13:30:00|86688|86663|86709.4|86659.4|86713.5|86678.3|86671.3|86630.7|1594
1632317700000|2021-09-22 13:35:00|86710.2|86660.2|86701.7|86676.7|86718.6|86679.8|86671.7|86639.2|1522
1632318000000|2021-09-22 13:40:00|86702.4|86677.4|86666|86641|86714.4|86678.4|86658.7|86626.2|1396
1632318300000|2021-09-22 13:45:00|86666.7|86641.7|86650.6|86625.6|86687.2|86652.8|86645.3|86613.3|1343
1632318600000|2021-09-22 13:50:00|86651|86626|86632.6|86607.6|86669.6|86638.7|86625.5|86588.4|1208
1632318900000|2021-09-22 13:55:00|86632.2|86607.2|86620.5|86570.5|86633.5|86607.2|86592.9|86564.7|1328
1632319200000|2021-09-22 14:00:00|86621.3|86571.3|86584.1|86559.1|86622.5|86590.4|86562.8|86537.8|1470
1632319500000|2021-09-22 14:05:00|86584.6|86559.6|86510.6|86485.6|86584.9|86559.9|86495.5|86470.5|1420
1632319800000|2021-09-22 14:10:00|86511.2|86486.2|86502.1|86477.1|86543.4|86507.4|86495.1|86459.9|1412
1632320100000|2021-09-22 14:15:00|86501.5|86476.5|86427.2|86402.2|86520.2|86483.8|86422.1|86397.1|1489
1632320400000|2021-09-22 14:20:00|86426.8|86401.8|86497.3|86472.3|86510.4|86476.2|86426|86401|1374
1632320700000|2021-09-22 14:25:00|86497.1|86472.1|86520|86495|86523.9|86498.9|86485.6|86455.9|1337
1632321000000|2021-09-22 14:30:00|86521.1|86496.1|86515.4|86490.4|86524.7|86499.7|86494.8|86469.8|1303
1632321300000|2021-09-22 14:35:00|86515.3|86490.3|86472.4|86447.4|86520.4|86495.4|86470.7|86438.5|1203
1632321600000|2021-09-22 14:40:00|86472.5|86447.5|86486|86461|86499.2|86468.8|86465.5|86440.5|1320
1632321900000|2021-09-22 14:45:00|86485.9|86460.9|86472.1|86447.1|86517.9|86484.6|86471|86446|1256
1632322200000|2021-09-22 14:50:00|86471.9|86446.9|86579.3|86529.3|86580.5|86544|86464.5|86439.5|1459
1632322500000|2021-09-22 14:55:00|86579.7|86529.7|86548.4|86523.4|86599.4|86562.4|86546.8|86513.3|1664
1632322800000|2021-09-22 15:00:00|86548.2|86523.2|86559.4|86534.4|86595.2|86570.2|86546.5|86521.5|1440
1632323100000|2021-09-22 15:05:00|86558.5|86533.5|86533.1|86508.1|86560.1|86535.1|86517.2|86492.2|1190
1632323400000|2021-09-22 15:10:00|86533.2|86508.2|86573.2|86548.2|86573.8|86548.8|86530.8|86505.8|1110
1632323700000|2021-09-22 15:15:00|86573.1|86548.1|86552.2|86527.2|86580.1|86549|86551.4|86526.4|1046
1632324000000|2021-09-22 15:20:00|86552.4|86527.4|86552|86527|86559.4|86534.4|86538.2|86513.2|1092
1632324300000|2021-09-22 15:25:00|86552.1|86527.1|86566.7|86516.7|86591.1|86553.5|86548.1|86515.6|1277
1632324600000|2021-09-22 15:30:00|86567.2|86517.2|86598|86548|86604.6|86564.9|86544.9|86507.4|1205
1632324900000|2021-09-22 15:35:00|86599.6|86549.6|86600.1|86550.1|86620.5|86584.5|86582.8|86542.5|1155
1632325200000|2021-09-22 15:40:00|86599.9|86549.9|86554.3|86504.3|86599.9|86563.2|86529.8|86479.8|1119
1632325500000|2021-09-22 15:45:00|86554.7|86504.7|86556.7|86506.7|86563.5|86527.2|86533.4|86494.8|1075
1632325800000|2021-09-22 15:50:00|86556.3|86506.3|86548.8|86498.8|86567.9|86529.4|86514|86469.3|1681
1632326100000|2021-09-22 15:55:00|86548.9|86498.9|86530.6|86480.6|86552.6|86502.6|86511.3|86475.2|1267
1632326400000|2021-09-22 16:00:00|86530.5|86480.5|86526.7|86476.7|86548.3|86498.3|86524.2|86474.2|1210
1632326700000|2021-09-22 16:05:00|86526.6|86476.6|86528.8|86478.8|86531.4|86481.4|86509.2|86459.2|1023
1632327000000|2021-09-22 16:10:00|86528.4|86478.4|86587.2|86537.2|86593.8|86543.8|86525.4|86475.4|1137
1632327300000|2021-09-22 16:15:00|86587.5|86537.5|86592|86542|86611.9|86568.1|86573.6|86523.6|1083
1632327600000|2021-09-22 16:20:00|86591.6|86541.6|86587|86537|86594|86544|86575.2|86525.2|1117
1632327900000|2021-09-22 16:25:00|86586.7|86536.7|86578.3|86528.3|86592.2|86542.2|86576.2|86526.2|986
1632328200000|2021-09-22 16:30:00|86578.2|86528.2|86591.4|86541.4|86592.8|86542.8|86565|86515|1029
1632328500000|2021-09-22 16:35:00|86592.1|86542.1|86564.7|86514.7|86592.1|86542.1|86561.9|86511.9|1000
1632328800000|2021-09-22 16:40:00|86563.3|86513.3|86561.9|86511.9|86565.5|86527.7|86548.1|86503.1|966
1632329100000|2021-09-22 16:45:00|86561.4|86511.4|86557.2|86507.2|86571.6|86521.6|86555.7|86505.7|926
1632329400000|2021-09-22 16:50:00|86557|86507|86563.9|86513.9|86566.1|86516.1|86541.9|86491.9|962
1632329700000|2021-09-22 16:55:00|86564|86514|86565.9|86515.9|86570.7|86520.7|86551.5|86501.5|879
1632330000000|2021-09-22 17:00:00|86565.8|86515.8|86571.8|86521.8|86583.8|86533.8|86565.4|86515.4|1091
1632330300000|2021-09-22 17:05:00|86571.7|86521.7|86561.5|86511.5|86578.9|86528.9|86557.5|86507.5|997
1632330600000|2021-09-22 17:10:00|86561.3|86511.3|86625.9|86575.9|86627.2|86577.2|86560.9|86510.9|1208
1632330900000|2021-09-22 17:15:00|86625.3|86575.3|86627.6|86577.6|86629.1|86579.1|86605.6|86555.6|1068
1632331200000|2021-09-22 17:20:00|86627.9|86577.9|86635|86585|86645.1|86595.1|86627.2|86577.2|876
1632331500000|2021-09-22 17:25:00|86634.4|86584.4|86652.3|86602.3|86655.3|86605.3|86633|86583|906
1632331800000|2021-09-22 17:30:00|86651.5|86601.5|86679.6|86629.6|86681.3|86631.3|86649.5|86599.5|920
1632332100000|2021-09-22 17:35:00|86679.9|86629.9|86682.4|86632.4|86684.1|86634.1|86673.7|86623.7|873
1632332400000|2021-09-22 17:40:00|86682.2|86632.2|86750.1|86700.1|86761.6|86711.6|86679.6|86629.6|1411
1632332700000|2021-09-22 17:45:00|86751.7|86701.7|86745.7|86695.7|86801.6|86751.6|86742.7|86692.7|1074
1632333000000|2021-09-22 17:50:00|86746.3|86696.3|86746.3|86696.3|86775.5|86725.5|86712.6|86662.6|1229
1632333300000|2021-09-22 17:55:00|86746|86696|86649.1|86545.1|86762.4|86710.2|86636.4|86532.4|1292
1632333600000|2021-09-22 18:00:00|86649.3|86545.3|86581.8|86480.7|86826.4|86722.4|86555.7|86454.5|2361
1632333900000|2021-09-22 18:05:00|86585|86482.5|86517.1|86467.1|86608.1|86509|86442|86367.7|2224
1632334200000|2021-09-22 18:10:00|86517.2|86467.2|86453.2|86403.2|86570.7|86513.2|86447.5|86397.5|2109
1632334500000|2021-09-22 18:15:00|86453|86403|86523.1|86473.1|86544.3|86494.3|86426.3|86376.3|2151
1632334800000|2021-09-22 18:20:00|86522.6|86472.6|86522.8|86472.8|86566.9|86516.9|86490.9|86440.9|1928
1632335100000|2021-09-22 18:25:00|86522.7|86472.7|86465.2|86415.2|86522.7|86472.7|86449.3|86399.3|1841
1632335400000|2021-09-22 18:30:00|86465|86415|86445.6|86395.6|86485.2|86435.2|86435.1|86385.1|1975
1632335700000|2021-09-22 18:35:00|86445.7|86395.7|86739.8|86689.8|86759.6|86709.6|86428.4|86378.4|2189
1632336000000|2021-09-22 18:40:00|86745.3|86695.3|86849.4|86799.4|86872.1|86822.1|86736.3|86686.3|2286
1632336300000|2021-09-22 18:45:00|86851.2|86801.2|86975.2|86925.2|86991|86941|86820.3|86770.3|2263
1632336600000|2021-09-22 18:50:00|86973.2|86923.2|86866.4|86793.8|87033.4|86983.4|86844.2|86785.7|2251
1632336900000|2021-09-22 18:55:00|86854.8|86804.8|86949.8|86899.8|86985.7|86928.7|86817.6|86758.7|2260
1632337200000|2021-09-22 19:00:00|86949.3|86899.3|87040.3|86990.3|87087.8|87037.8|86948.9|86889.4|2194
1632337500000|2021-09-22 19:05:00|87039.2|86989.2|86902.5|86852.5|87040.6|86990.6|86892.8|86842.8|2130
1632337800000|2021-09-22 19:10:00|86903.1|86853.1|86928.5|86878.5|86977|86927|86902.2|86842.9|2011
1632338100000|2021-09-22 19:15:00|86932.5|86882.5|86825.9|86775.9|86958.5|86908.5|86821.8|86771.8|1982
1632338400000|2021-09-22 19:20:00|86826.2|86776.2|86818|86768|86855.9|86805.9|86778.9|86728.9|1943
1632338700000|2021-09-22 19:25:00|86817.8|86767.8|86834.6|86784.6|86867.6|86817.6|86812.3|86762.3|1859
1632339000000|2021-09-22 19:30:00|86832.7|86782.7|86946|86896|86958.4|86908.4|86785|86735|1821
1632339300000|2021-09-22 19:35:00|86946.1|86896.1|86954|86904|86980.6|86930.6|86946.1|86896.1|1571
1632339600000|2021-09-22 19:40:00|86953.9|86903.9|86965.4|86915.4|86978.3|86928.3|86928|86878|1540
1632339900000|2021-09-22 19:45:00|86964.7|86914.7|86944.5|86894.5|86971.2|86921.2|86928.7|86878.7|1396
1632340200000|2021-09-22 19:50:00|86944|86894|86905.5|86855.5|86958.1|86908.1|86893.3|86843.3|1659
1632340500000|2021-09-22 19:55:00|86905.1|86855.1|86962|86912|86964.5|86914.5|86897.7|86847.7|1710
1632340800000|2021-09-22 20:00:00|86963.5|86913.5|86961.4|86911.4|86992.7|86942.7|86956|86906|1090
1632341100000|2021-09-22 20:05:00|86961.8|86911.8|86959.8|86909.8|86965.6|86915.6|86945.8|86895.8|659
1632341400000|2021-09-22 20:10:00|86959.6|86909.6|86981.8|86931.8|86992.1|86942.1|86959.2|86909.2|957
1632341700000|2021-09-22 20:15:00|86981.7|86931.7|86983.2|86933.2|86983.6|86933.6|86964.8|86914.8|1157
1632342000000|2021-09-22 20:20:00|86983|86933|86974.4|86924.4|86985.6|86935.6|86971.1|86921.1|981
1632342300000|2021-09-22 20:25:00|86974.7|86924.7|86988.3|86938.3|86996.5|86946.5|86973.5|86923.5|1206
1632342600000|2021-09-22 20:30:00|86988|86938|86973.8|86923.8|86993.2|86943.2|86973.8|86923.8|1214
1632342900000|2021-09-22 20:35:00|86973.9|86923.9|86971|86921|86985.9|86935.9|86970.3|86920.3|888
1632343200000|2021-09-22 20:40:00|86970.6|86920.6|86948.8|86898.8|86973.5|86923.5|86945.1|86895.1|904
1632343500000|2021-09-22 20:45:00|86949.2|86899.2|86959|86909|86965.6|86915.6|86945.4|86895.4|764
1632343800000|2021-09-22 20:50:00|86959.6|86909.6|87007.2|86957.2|87007.2|86957.2|86951.6|86901.6|926
1632344100000|2021-09-22 20:55:00|87007|86957|87043.5|86971.7|87049.9|86980.1|87006.7|86934.2|627
1632344400000|2021-09-22 21:00:00|87045|86970|87009.3|86905.3|87064.1|86976|87009.3|86905.3|64
1632344700000|2021-09-22 21:05:00|86995.2|86891.2|86982.7|86878.7|87016.8|86912.8|86972.2|86868.2|156
1632345000000|2021-09-22 21:10:00|86980.2|86876.2|86973.3|86869.3|86990.6|86886.6|86953.5|86849.5|262
1632345300000|2021-09-22 21:15:00|86969.2|86865.2|86971.8|86867.8|86980.6|86876.6|86953|86849|181
1632345600000|2021-09-22 21:20:00|86968.8|86864.8|86962.2|86858.2|86973.5|86869.5|86949.4|86845.4|206
1632345900000|2021-09-22 21:25:00|86958|86854|86959.3|86855.3|86978.8|86874.8|86952.5|86848.5|116
1632346200000|2021-09-22 21:30:00|86958.4|86854.4|86961.3|86857.3|86978.2|86874.2|86949.2|86845.2|229
1632346500000|2021-09-22 21:35:00|86961.4|86857.4|86959.7|86855.7|86964.5|86860.5|86941.5|86837.5|276
1632346800000|2021-09-22 21:40:00|86958.6|86854.6|86957.1|86853.1|86968|86864|86937.5|86833.5|160
1632347100000|2021-09-22 21:45:00|86968.2|86864.2|86961|86857|86988.1|86884.1|86950.8|86846.8|289
1632347400000|2021-09-22 21:50:00|86960.1|86856.1|86968.2|86864.2|86982.1|86878.1|86955.4|86851.4|453
1632347700000|2021-09-22 21:55:00|86964.3|86860.3|86975.6|86871.6|86985.7|86881.7|86957.9|86853.9|361
1632348000000|2021-09-22 22:00:00|86975.7|86871.7|86977.4|86873.4|86996.2|86892.2|86960.3|86856.3|1252
1632348300000|2021-09-22 22:05:00|86977.5|86873.5|86984.4|86880.4|86985.6|86895.1|86967.4|86863.4|880
1632348600000|2021-09-22 22:10:00|86984.5|86880.5|86981.1|86889.3|86989.9|86899.4|86972.1|86868.1|574
1632348900000|2021-09-22 22:15:00|86983.5|86879.5|86987.2|86887.6|86992.5|86898.5|86973.9|86869.9|678
1632349200000|2021-09-22 22:20:00|86988.7|86884.7|86983|86879|86988.7|86890|86971.3|86867.3|485
1632349500000|2021-09-22 22:25:00|86983.5|86879.5|86986|86882|86989.3|86894.4|86972.8|86872.8|547
1632349800000|2021-09-22 22:30:00|86984.5|86880.5|86984.4|86908.9|86996.3|86924.5|86972.1|86869|657
1632350100000|2021-09-22 22:35:00|86985.5|86906.8|86978.4|86893.7|86991|86925|86962.8|86880.9|564
1632350400000|2021-09-22 22:40:00|86987.6|86892.3|86983|86885.5|86992.9|86918.8|86962.6|86885.2|358
1632350700000|2021-09-22 22:45:00|86976.1|86894.2|86974.5|86882.4|86989.9|86915.3|86958.7|86877|401
1632351000000|2021-09-22 22:50:00|86969.8|86889.7|86952.4|86902.4|86982|86903.7|86949.7|86876.8|357
1632351300000|2021-09-22 22:55:00|86967.2|86889.2|86979.8|86884.3|86979.8|86904.4|86951.2|86872.3|434
1632351600000|2021-09-22 23:00:00|86969|86892.1|86953.2|86903.2|86973.2|86912|86947|86886.5|443
1632351900000|2021-09-22 23:05:00|86953.4|86903.4|86948.1|86898.1|86971.2|86907.9|86945.8|86885.5|422
1632352200000|2021-09-22 23:10:00|86948.8|86898.8|86951.8|86901.8|86967.5|86907.4|86947.2|86887.1|380
1632352500000|2021-09-22 23:15:00|86951.4|86901.4|86967.2|86917.2|86977.3|86918.5|86951.1|86888|416
1632352800000|2021-09-22 23:20:00|86967.4|86917.4|86976.5|86926.5|86982.1|86927|86963.5|86903.6|421
1632353100000|2021-09-22 23:25:00|86975.6|86925.6|86967.1|86917.1|86978.1|86928.1|86963.8|86913.8|445
1632353400000|2021-09-22 23:30:00|86965.5|86915.5|86967|86917|86988.8|86924.8|86960.3|86907.7|478
1632353700000|2021-09-22 23:35:00|86966.3|86916.3|86975.9|86925.9|86980.6|86930.6|86959.9|86903.9|393
1632354000000|2021-09-22 23:40:00|86975.7|86925.7|86985.7|86935.7|86991.8|86941.8|86972.3|86915.8|586
1632354300000|2021-09-22 23:45:00|86985.3|86935.3|86988.4|86938.4|87006.9|86956.4|86982.9|86932.9|517
1632354600000|2021-09-22 23:50:00|86989.2|86939.2|86987.7|86937.7|87004.7|86953.2|86983.1|86931.7|516
1632354900000|2021-09-22 23:55:00|86987.5|86937.5|86999.9|86949.9|87007|86957|86985.8|86935.8|685
1632355200000|2021-09-23 00:00:00|86999.8|86949.8|86996.6|86946.6|87009|86959|86981.6|86931.6|775
1632355500000|2021-09-23 00:05:00|87004.7|86954.7|86995.1|86945.1|87007.4|86957.4|86992.8|86942.8|638
1632355800000|2021-09-23 00:10:00|86996|86946|87001.2|86951.2|87006|86956|86991.2|86941.2|578
1632356100000|2021-09-23 00:15:00|87001.9|86951.9|87011|86961|87020.6|86965|86997.7|86945.7|669
1632356400000|2021-09-23 00:20:00|87010.9|86960.9|87020.1|86970.1|87027.2|86977.2|87004.4|86954.4|650
1632356700000|2021-09-23 00:25:00|87021.2|86971.2|87018|86968|87024.8|86974.8|87005.3|86955.3|501
1632357000000|2021-09-23 00:30:00|87019.6|86969.6|87020.7|86970.7|87028.9|86978.6|87015.9|86957.3|641
1632357300000|2021-09-23 00:35:00|87021.1|86971.1|87012.4|86962.4|87025.6|86975.6|87006.7|86956.7|635
1632357600000|2021-09-23 00:40:00|87012.6|86962.6|86998.9|86948.9|87014.2|86964.2|86977.8|86919.9|727
1632357900000|2021-09-23 00:45:00|86998.5|86948.5|87011.7|86961.7|87019.9|86969.9|86998|86938|706
1632358200000|2021-09-23 00:50:00|87011.8|86961.8|87010.1|86960.1|87022|86972|87007.7|86957.7|646
1632358500000|2021-09-23 00:55:00|87010.8|86960.8|87026.2|86976.2|87028.2|86978.2|87003|86953|654
1632358800000|2021-09-23 01:00:00|87026.3|86976.3|87026|86976|87041.6|86991.6|87022.9|86972.9|825
1632359100000|2021-09-23 01:05:00|87027.3|86977.3|87035.4|86985.4|87036.5|86986.5|87018.3|86968.3|690
1632359400000|2021-09-23 01:10:00|87035.5|86985.5|87045.4|86995.4|87049|86999|87028.7|86978.7|745
1632359700000|2021-09-23 01:15:00|87045.7|86995.7|87036.5|86986.5|87049.7|86999.7|87032.9|86982.9|590
1632360000000|2021-09-23 01:20:00|87036.7|86986.7|87033.2|86983.2|87039.6|86989.6|87027.6|86977.6|528
1632360300000|2021-09-23 01:25:00|87035.3|86985.3|87028.3|86978.3|87041.9|86991.9|87026|86976|450
1632360600000|2021-09-23 01:30:00|87028.4|86978.4|87026.1|86976.1|87029.9|86979.9|87019.8|86969.8|493
1632360900000|2021-09-23 01:35:00|87026.3|86976.3|87010.7|86960.7|87028.6|86978.6|87007|86957|505
1632361200000|2021-09-23 01:40:00|87010.8|86960.8|86995.7|86945.7|87014|86964|86995.7|86945.7|622
1632361500000|2021-09-23 01:45:00|86996.9|86946.9|86981.9|86931.9|86999.9|86949.9|86972.7|86922.7|773
1632361800000|2021-09-23 01:50:00|86981.7|86931.7|86983.3|86933.3|86994.9|86934.9|86978.2|86920.5|629
1632362100000|2021-09-23 01:55:00|86984.5|86934.5|86974.8|86924.8|86984.5|86934.5|86972|86922|652
1632362400000|2021-09-23 02:00:00|86974.5|86924.5|86996.6|86946.6|86998|86948|86973.3|86923.3|698
1632362700000|2021-09-23 02:05:00|86997.6|86947.6|87006.2|86956.2|87010.7|86960.7|86990|86940|701
1632363000000|2021-09-23 02:10:00|87006|86956|87010.9|86960.9|87017|86967|87005.1|86955.1|505
1632363300000|2021-09-23 02:15:00|87011.1|86961.1|87002.2|86952.2|87014.9|86964.9|86999.3|86949.3|733
1632363600000|2021-09-23 02:20:00|87002.1|86952.1|87001.1|86951.1|87010.3|86960.3|86991.8|86941.8|658
1632363900000|2021-09-23 02:25:00|87001|86951|86983.6|86933.6|87002.9|86952.9|86983.2|86933.2|725
1632364200000|2021-09-23 02:30:00|86983.2|86933.2|86979.4|86929.4|86989.8|86939.8|86979.4|86929.4|567
1632364500000|2021-09-23 02:35:00|86980|86930|86990|86940|86992.3|86942.3|86975.3|86925.3|591
1632364800000|2021-09-23 02:40:00|86990.3|86940.3|86974.1|86924.1|86992.5|86942.5|86969.8|86919.8|545
1632365100000|2021-09-23 02:45:00|86974.3|86924.3|86993.6|86943.6|86993.7|86943.7|86973.4|86923.4|475
1632365400000|2021-09-23 02:50:00|86993.2|86943.2|86987.9|86937.9|86999.2|86949.2|86986.4|86936.4|518
1632365700000|2021-09-23 02:55:00|86988|86938|86989.6|86939.6|86996.1|86946.1|86980.3|86930.3|700
1632366000000|2021-09-23 03:00:00|86989.7|86939.7|86977.6|86927.6|86990.3|86940.3|86967.7|86917.7|652
1632366300000|2021-09-23 03:05:00|86977.2|86927.2|86956.1|86906.1|86977.7|86927.7|86956.1|86906.1|630
1632366600000|2021-09-23 03:10:00|86956.2|86906.2|86955.1|86905.1|86965.3|86915.3|86943.3|86893.3|662
1632366900000|2021-09-23 03:15:00|86955.2|86905.2|86964.6|86914.6|86966.2|86916.2|86952.5|86902.5|557
1632367200000|2021-09-23 03:20:00|86963.7|86913.7|86942.5|86892.5|86964.1|86914.1|86941.5|86891.5|608
1632367500000|2021-09-23 03:25:00|86942.6|86892.6|86936.1|86886.1|86950.2|86900.2|86936.1|86886.1|553
1632367800000|2021-09-23 03:30:00|86936.2|86886.2|86945.6|86895.6|86947.3|86897.3|86935.3|86885.3|537
1632368100000|2021-09-23 03:35:00|86945.3|86895.3|86944.9|86894.9|86948.8|86898.8|86937.3|86887.3|544
1632368400000|2021-09-23 03:40:00|86944.3|86894.3|86921.6|86871.6|86945.5|86895.5|86920.5|86870.5|577
1632368700000|2021-09-23 03:45:00|86922|86872|86909.7|86859.7|86925.1|86875.1|86905|86855|593
1632369000000|2021-09-23 03:50:00|86909.9|86859.9|86902.5|86852.5|86910.8|86860.8|86901.4|86851.4|434
1632369300000|2021-09-23 03:55:00|86902.8|86852.8|86916.7|86866.7|86919.4|86869.4|86900.6|86850.6|386
1632369600000|2021-09-23 04:00:00|86916.8|86866.8|86907.7|86857.7|86920.7|86870.7|86903.6|86853.6|482
1632369900000|2021-09-23 04:05:00|86908|86858|86918.5|86868.5|86918.7|86868.7|86907|86857|420
1632370200000|2021-09-23 04:10:00|86918.3|86868.3|86922.8|86872.8|86929.2|86879.2|86916.4|86866.4|489
1632370500000|2021-09-23 04:15:00|86924.1|86874.1|86923.1|86873.1|86927.4|86877.4|86922|86872|457
1632370800000|2021-09-23 04:20:00|86923.4|86873.4|86928|86878|86933.2|86883.2|86921|86871|441
1632371100000|2021-09-23 04:25:00|86929.4|86879.4|86929.5|86879.5|86930.8|86880.8|86922.2|86872.2|283
1632371400000|2021-09-23 04:30:00|86927.1|86877.1|86932.6|86882.6|86933.4|86883.4|86922.9|86872.9|328
1632371700000|2021-09-23 04:35:00|86932.3|86882.3|86932.3|86882.3|86933.7|86883.7|86921.4|86871.4|370
1632372000000|2021-09-23 04:40:00|86932.2|86882.2|86933|86883|86935.1|86885.1|86929.8|86879.8|274
1632372300000|2021-09-23 04:45:00|86933.5|86883.5|86922.2|86872.2|86933.8|86883.8|86922|86872|338
1632372600000|2021-09-23 04:50:00|86922.1|86872.1|86910.8|86860.8|86925.8|86875.8|86909.5|86859.5|372
1632372900000|2021-09-23 04:55:00|86910.7|86860.7|86899.7|86849.7|86912.6|86862.6|86894.3|86844.3|537
1632373200000|2021-09-23 05:00:00|86900|86850|86899.4|86849.4|86908|86858|86893.5|86843.5|1212
1632373500000|2021-09-23 05:05:00|86899|86849|86897.9|86847.9|86902.9|86852.9|86888.7|86838.7|1329
1632373800000|2021-09-23 05:10:00|86897.8|86847.8|86902.7|86852.7|86905.1|86855.1|86891.1|86841.1|1290
1632374100000|2021-09-23 05:15:00|86902.4|86852.4|86896.3|86846.3|86902.7|86852.7|86893.5|86843.5|1268
1632374400000|2021-09-23 05:20:00|86895.8|86845.8|86907.8|86857.8|86914.5|86864.5|86895.7|86845.7|1283
1632374700000|2021-09-23 05:25:00|86908.2|86858.2|86898.8|86848.8|86911.1|86861.1|86895.7|86845.7|1318
1632375000000|2021-09-23 05:30:00|86900.2|86850.2|86903.8|86853.8|86905.2|86855.2|86895.1|86845.1|678
1632375300000|2021-09-23 05:35:00|86905|86855|86882.8|86832.8|86905.2|86855.2|86876.4|86826.4|692
1632375600000|2021-09-23 05:40:00|86882.9|86832.9|86869.2|86819.2|86884.6|86834.6|86862.2|86812.2|749
1632375900000|2021-09-23 05:45:00|86869|86819|86847.1|86797.1|86870.4|86820.4|86835|86785|1007
1632376200000|2021-09-23 05:50:00|86847.3|86797.3|86837.2|86787.2|86848.2|86798.2|86833.6|86783.6|972
1632376500000|2021-09-23 05:55:00|86837.4|86787.4|86888|86838|86888.9|86838.9|86836.3|86786.3|1191
1632376800000|2021-09-23 06:00:00|86888.1|86838.1|86892.3|86842.3|86899.5|86852.1|86876.9|86830|1067
1632377100000|2021-09-23 06:05:00|86893.7|86843.7|86868.7|86818.7|86903.9|86856|86851.8|86806.5|1158
1632377400000|2021-09-23 06:10:00|86869.3|86819.3|86819|86769|86869.3|86819.3|86805|86762.3|1102
1632377700000|2021-09-23 06:15:00|86818|86768|86829.9|86779.9|86835.1|86786.1|86795.3|86752.7|1035
1632378000000|2021-09-23 06:20:00|86829.8|86779.8|86830.4|86780.4|86832.8|86796.6|86814.7|86770.6|867
1632378300000|2021-09-23 06:25:00|86830.6|86780.6|86775.9|86725.9|86830.6|86791.8|86775.2|86725.2|1237
1632378600000|2021-09-23 06:30:00|86776|86726|86767.9|86717.9|86790.9|86742.4|86742.5|86692.5|1359
1632378900000|2021-09-23 06:35:00|86768.3|86718.3|86728|86678|86773.7|86735.9|86711.5|86670.8|1215
1632379200000|2021-09-23 06:40:00|86727.7|86677.7|86695.7|86645.7|86731.3|86681.3|86682.9|86639|1209
1632379500000|2021-09-23 06:45:00|86695.6|86645.6|86696.8|86646.8|86699.9|86649.9|86684.6|86634.6|1153
1632379800000|2021-09-23 06:50:00|86696.3|86646.3|86670.9|86620.9|86697.5|86657.4|86667.5|86617.5|1187
1632380100000|2021-09-23 06:55:00|86671|86621|86709.3|86659.3|86725.5|86675.5|86655.4|86616.4|1433
1632380400000|2021-09-23 07:00:00|86707.9|86657.9|86651.5|86601.5|86720.6|86680.8|86636.1|86593.6|1646
1632380700000|2021-09-23 07:05:00|86651.2|86601.2|86614|86589|86657.6|86619.9|86607|86569.2|1473
1632381000000|2021-09-23 07:10:00|86614.4|86589.4|86664.8|86614.8|86668.2|86618.2|86608.2|86570.1|1372
1632381300000|2021-09-23 07:15:00|86664.5|86614.5|86664.7|86614.7|86689.1|86652.1|86647.8|86610.6|1338
1632381600000|2021-09-23 07:20:00|86664.5|86614.5|86651.6|86626.6|86684.7|86648.3|86638.2|86599.8|1185
1632381900000|2021-09-23 07:25:00|86651.8|86626.8|86662.5|86612.5|86674.3|86631.1|86642.8|86604.1|1079
1632382200000|2021-09-23 07:30:00|86662.7|86612.7|86683.6|86658.6|86749|86699|86662.7|86612.7|1846
1632382500000|2021-09-23 07:35:00|86683.9|86658.9|86700.5|86675.5|86711.5|86676.8|86653.9|86615.8|1408
1632382800000|2021-09-23 07:40:00|86700.7|86675.7|86646.1|86621.1|86709.4|86675.7|86640.6|86609|1294
1632383100000|2021-09-23 07:45:00|86646.3|86621.3|86718.2|86693.2|86731.9|86697.2|86645.6|86610.4|1418
1632383400000|2021-09-23 07:50:00|86718|86693|86727.8|86677.8|86731.3|86693.7|86699.4|86659.5|1029
1632383700000|2021-09-23 07:55:00|86728.1|86678.1|86675|86625|86746.8|86696.8|86674|86624|1265
1632384000000|2021-09-23 08:00:00|86674|86624|86703.9|86653.9|86737.9|86687.9|86661.2|86599.8|1655
1632384300000|2021-09-23 08:05:00|86703.3|86653.3|86638.2|86588.2|86703.9|86653.9|86628.6|86578.6|1332
1632384600000|2021-09-23 08:10:00|86638.5|86588.5|86541.9|86516.9|86639.2|86589.2|86540.4|86504.6|1423
1632384900000|2021-09-23 08:15:00|86541|86516|86542.7|86492.7|86566.9|86529.4|86506.2|86465.7|1354
1632385200000|2021-09-23 08:20:00|86542.8|86492.8|86516.4|86466.4|86548|86511.7|86502.7|86464|1261
1632385500000|2021-09-23 08:25:00|86516.1|86466.1|86449.9|86399.9|86516.3|86480.6|86427.3|86392.2|1613
1632385800000|2021-09-23 08:30:00|86450.5|86400.5|86490.9|86440.9|86492.3|86447.4|86444.8|86397.5|1383
1632386100000|2021-09-23 08:35:00|86490.7|86440.7|86554.7|86504.7|86556|86518.8|86488.8|86438.8|1304
1632386400000|2021-09-23 08:40:00|86555.3|86505.3|86525.8|86475.8|86565.7|86520.3|86513.3|86469.7|1066
1632386700000|2021-09-23 08:45:00|86525.6|86475.6|86522.6|86472.6|86537.1|86487.1|86500.9|86459.6|1162
1632387000000|2021-09-23 08:50:00|86523.5|86473.5|86537.7|86487.7|86538.2|86500.6|86499.4|86462.2|1146
1632387300000|2021-09-23 08:55:00|86537.6|86487.6|86533|86508|86549.2|86511.7|86510.4|86476.4|1100
1632387600000|2021-09-23 09:00:00|86534.2|86509.2|86525|86475|86555.5|86517.8|86514.2|86473.3|1093
1632387900000|2021-09-23 09:05:00|86525.1|86475.1|86477.9|86427.9|86525.8|86484.9|86449.1|86399.1|1284
1632388200000|2021-09-23 09:10:00|86478.8|86428.8|86465.3|86415.3|86485.4|86435.4|86429.5|86379.5|1523
1632388500000|2021-09-23 09:15:00|86465.1|86415.1|86441.8|86416.8|86475.1|86434.2|86431.2|86392.6|1380
1632388800000|2021-09-23 09:20:00|86441.5|86416.5|86450|86425|86461.2|86427.3|86420.6|86382.9|1322
1632389100000|2021-09-23 09:25:00|86450.5|86425.5|86461.7|86436.7|86485.9|86447.4|86450|86414.9|1251
1632389400000|2021-09-23 09:30:00|86461.8|86436.8|86455.9|86405.9|86486.3|86448|86437.7|86395.5|1252
1632389700000|2021-09-23 09:35:00|86455.7|86405.7|86456.2|86406.2|86466.1|86428.1|86438.4|86399.6|1077
1632390000000|2021-09-23 09:40:00|86456.1|86406.1|86451.1|86426.1|86473.4|86436.1|86441.7|86401.9|1192
1632390300000|2021-09-23 09:45:00|86449.9|86424.9|86423.9|86398.9|86467.9|86433.5|86417.6|86382.3|1238
1632390600000|2021-09-23 09:50:00|86424|86399|86457.6|86432.6|86475.2|86441.2|86417|86390.3|1155
1632390900000|2021-09-23 09:55:00|86457.2|86432.2|86428.2|86403.2|86473.3|86437.5|86423.7|86386|1226
1632391200000|2021-09-23 10:00:00|86427.8|86402.8|86406.8|86381.8|86449.8|86411|86405.7|86369.5|1040
1632391500000|2021-09-23 10:05:00|86407.1|86382.1|86451.8|86426.8|86457|86432|86399.5|86362.3|982
1632391800000|2021-09-23 10:10:00|86451.5|86426.5|86503.6|86453.6|86573.7|86523.7|86436.8|86408.3|1886
1632392100000|2021-09-23 10:15:00|86503.5|86453.5|86532.6|86482.6|86566.3|86516.3|86492.1|86442.1|1678
1632392400000|2021-09-23 10:20:00|86532.8|86482.8|86511.5|86461.5|86541.6|86491.6|86503.7|86453.7|1353
1632392700000|2021-09-23 10:25:00|86509.4|86459.4|86516.9|86491.9|86539.7|86507.9|86489.6|86451.8|1340
1632393000000|2021-09-23 10:30:00|86517.1|86492.1|86519.1|86469.1|86549.8|86512|86506.8|86461.4|1239
1632393300000|2021-09-23 10:35:00|86518.8|86468.8|86467.4|86442.4|86547.1|86516.4|86464.7|86424.8|1560
1632393600000|2021-09-23 10:40:00|86469|86444|86481.5|86456.5|86496|86460.3|86452.6|86417.9|1138
1632393900000|2021-09-23 10:45:00|86481.9|86456.9|86480.4|86455.4|86533.7|86490.1|86474.2|86438.6|1479
1632394200000|2021-09-23 10:50:00|86480.5|86455.5|86516|86466|86518.7|86483|86467.7|86435.3|1428
1632394500000|2021-09-23 10:55:00|86515.5|86465.5|86517.7|86492.7|86531.9|86493.6|86492.1|86458.6|1333
1632394800000|2021-09-23 11:00:00|86517.5|86492.5|86563.2|86538.2|86572.3|86539.2|86508.8|86473.8|1616
1632395100000|2021-09-23 11:05:00|86563.9|86538.9|86557.3|86532.3|86564.8|86539.8|86532.9|86496.9|1541
1632395400000|2021-09-23 11:10:00|86557.8|86532.8|86544|86519|86566.2|86541.2|86524.3|86499.3|1210
1632395700000|2021-09-23 11:15:00|86544.4|86519.4|86563.6|86538.6|86574.4|86538.6|86518.9|86480.6|1163
1632396000000|2021-09-23 11:20:00|86564.9|86539.9|86587.6|86537.6|86603.5|86567.4|86559.7|86525.8|1073
1632396300000|2021-09-23 11:25:00|86587.2|86537.2|86603.7|86578.7|86616|86578.9|86566.2|86525|1197
1632396600000|2021-09-23 11:30:00|86603.2|86578.2|86582|86532|86636.3|86598.4|86581|86531|1341
1632396900000|2021-09-23 11:35:00|86582.2|86532.2|86549.8|86524.8|86588|86554.7|86542|86503.6|1365
1632397200000|2021-09-23 11:40:00|86551.9|86526.9|86563.1|86538.1|86577|86545.8|86547|86514.7|1133
1632397500000|2021-09-23 11:45:00|86562.9|86537.9|86513.9|86488.9|86565.1|86540.1|86508.2|86472|1219
1632397800000|2021-09-23 11:50:00|86514.3|86489.3|86529.3|86504.3|86563.1|86533.9|86513.8|86478.7|1246
1632398100000|2021-09-23 11:55:00|86529.7|86504.7|86541.5|86516.5|86573.7|86538.8|86523.4|86498.4|1283
1632398400000|2021-09-23 12:00:00|86540.8|86515.8|86538.7|86513.7|86562.8|86529.9|86522.3|86490.7|1400
1632398700000|2021-09-23 12:05:00|86538.1|86513.1|86555.9|86530.9|86566|86536.1|86532.5|86505.1|1290
1632399000000|2021-09-23 12:10:00|86556.1|86531.1|86565.8|86540.8|86579|86545.9|86539.5|86503|1132
1632399300000|2021-09-23 12:15:00|86564|86539|86566.9|86541.9|86569.8|86544.8|86530.7|86505.7|1176
1632399600000|2021-09-23 12:20:00|86567.5|86542.5|86562.5|86537.5|86584.5|86559.5|86548.6|86517.1|1230
1632399900000|2021-09-23 12:25:00|86562.8|86537.8|86572.7|86522.7|86584.4|86552.3|86542|86506.8|990
1632400200000|2021-09-23 12:30:00|86571.8|86521.8|86472.1|86447.1|86576.4|86526.4|86471.9|86429.6|1651
1632400500000|2021-09-23 12:35:00|86472.3|86447.3|86462.8|86412.8|86492.9|86459.3|86452.8|86412|1375
1632400800000|2021-09-23 12:40:00|86462.7|86412.7|86463|86438|86492.8|86454.7|86442.6|86403.5|1401
1632401100000|2021-09-23 12:45:00|86463.5|86438.5|86472.3|86447.3|86483.3|86450.5|86441.7|86400.2|1324
1632401400000|2021-09-23 12:50:00|86471.9|86446.9|86491.4|86466.4|86526.1|86487.7|86459.2|86425.1|1491
1632401700000|2021-09-23 12:55:00|86491.8|86466.8|86481.6|86456.6|86529.6|86496.2|86465.8|86438.7|1607
1632402000000|2021-09-23 13:00:00|86483.5|86458.5|86540.9|86490.9|86542.4|86506.8|86450.7|86409.4|1680
1632402300000|2021-09-23 13:05:00|86544.6|86494.6|86507.4|86482.4|86570|86532.6|86503.5|86478.5|1661
1632402600000|2021-09-23 13:10:00|86507.2|86482.2|86529.7|86504.7|86570.9|86528.6|86501.4|86467|1552
1632402900000|2021-09-23 13:15:00|86529.6|86504.6|86541.2|86516.2|86541.9|86516.9|86507.3|86466.8|1315
1632403200000|2021-09-23 13:20:00|86541.4|86516.4|86525.1|86500.1|86557.1|86520.3|86504.4|86472|1194
1632403500000|2021-09-23 13:25:00|86526.3|86501.3|86506.3|86481.3|86540.1|86505.8|86492.6|86455.5|1013
1632403800000|2021-09-23 13:30:00|86506.2|86481.2|86482.8|86457.8|86520.2|86492.1|86466.9|86440.4|1621
1632404100000|2021-09-23 13:35:00|86482.7|86457.7|86452.2|86427.2|86509|86478.8|86452.2|86415.3|1505
1632404400000|2021-09-23 13:40:00|86452.5|86427.5|86424.4|86374.4|86463.7|86435.9|86406.9|86370.5|1577
1632404700000|2021-09-23 13:45:00|86423.9|86373.9|86421.9|86371.9|86442.4|86399|86367.7|86331.2|1668
1632405000000|2021-09-23 13:50:00|86421.5|86371.5|86406.2|86381.2|86431.6|86390|86383.4|86343|1590
1632405300000|2021-09-23 13:55:00|86408.5|86383.5|86395.2|86345.2|86421.1|86387|86379.7|86342.2|1460
1632405600000|2021-09-23 14:00:00|86394.9|86344.9|86327.1|86277.1|86406|86356|86294.1|86251.5|1693
1632405900000|2021-09-23 14:05:00|86328.1|86278.1|86290.1|86265.1|86342.5|86300.1|86290.1|86246.5|1517
1632406200000|2021-09-23 14:10:00|86302|86252|86264.5|86214.5|86304.1|86266.3|86241.4|86192.9|1589
1632406500000|2021-09-23 14:15:00|86264.1|86214.1|86322.2|86272.2|86327.8|86281|86241.8|86198.2|1593
1632406800000|2021-09-23 14:20:00|86321.7|86271.7|86301|86251|86326.8|86276.8|86278.3|86235.2|1448
1632407100000|2021-09-23 14:25:00|86300.7|86250.7|86299.4|86249.4|86310.3|86269.5|86279.8|86241.7|1308
1632407400000|2021-09-23 14:30:00|86298.8|86248.8|86281.5|86231.5|86321.9|86282.6|86275.1|86225.1|1283
1632407700000|2021-09-23 14:35:00|86281.7|86231.7|86247.9|86222.9|86288.3|86244.2|86247.9|86210.8|1205
1632408000000|2021-09-23 14:40:00|86248.2|86223.2|86270.9|86245.9|86282.1|86245.9|86240|86201.1|1356
1632408300000|2021-09-23 14:45:00|86270.4|86245.4|86288.5|86263.5|86306.4|86270.4|86265.8|86223.4|1375
1632408600000|2021-09-23 14:50:00|86289.4|86264.4|86242.3|86192.3|86306.9|86265.5|86239.3|86189.3|1593
1632408900000|2021-09-23 14:55:00|86242.4|86192.4|86236.7|86186.7|86249.4|86210|86207.8|86170|1621
1632409200000|2021-09-23 15:00:00|86238.1|86188.1|86270.6|86245.6|86290.6|86251.3|86198.4|86159.1|1661
1632409500000|2021-09-23 15:05:00|86268.9|86243.9|86302.6|86252.6|86311.4|86261.4|86243.1|86203.8|1492
1632409800000|2021-09-23 15:10:00|86302.9|86252.9|86292.9|86267.9|86317.3|86275.3|86276.2|86238.7|1331
1632410100000|2021-09-23 15:15:00|86292|86267|86362.7|86312.7|86362.7|86312.7|86283.3|86240.3|1520
1632410400000|2021-09-23 15:20:00|86362.6|86312.6|86371|86346|86395.5|86359.4|86353.3|86308.4|1495
1632410700000|2021-09-23 15:25:00|86370.9|86345.9|86367.9|86342.9|86389.4|86347.9|86358.1|86315.9|1277
1632411000000|2021-09-23 15:30:00|86368.1|86343.1|86364.2|86314.2|86401.8|86351.8|86346.1|86304.1|1356
1632411300000|2021-09-23 15:35:00|86364.3|86314.3|86347.2|86297.2|86390.8|86344.2|86327.3|86289.8|1539
1632411600000|2021-09-23 15:40:00|86346.8|86296.8|86368.9|86318.9|86377.3|86340.8|86346.3|86296.8|1338
1632411900000|2021-09-23 15:45:00|86368.1|86318.1|86363.2|86313.2|86374.8|86333.1|86350|86305.4|1198
1632412200000|2021-09-23 15:50:00|86362.4|86312.4|86367.3|86317.3|86369.8|86331.7|86344.9|86302.2|1290
1632412500000|2021-09-23 15:55:00|86367.4|86317.4|86363.7|86313.7|86385|86343.4|86353.7|86310.3|1281
1632412800000|2021-09-23 16:00:00|86364|86314|86424|86374|86429.3|86379.3|86360.4|86310.4|1307
1632413100000|2021-09-23 16:05:00|86423.9|86373.9|86430.5|86380.5|86437.2|86389.3|86413.4|86369.9|1119
1632413400000|2021-09-23 16:10:00|86430.4|86380.4|86374.8|86324.8|86430.4|86380.4|86371.4|86321.4|1222
1632413700000|2021-09-23 16:15:00|86374.5|86324.5|86375.6|86325.6|86387.3|86338.2|86359.7|86309.7|1116
1632414000000|2021-09-23 16:20:00|86374.9|86324.9|86365.3|86315.3|86379.2|86334.8|86339.7|86301.1|1012
1632414300000|2021-09-23 16:25:00|86365|86315|86314.9|86264.9|86370|86325.9|86314.2|86264.2|1159
1632414600000|2021-09-23 16:30:00|86314.8|86264.8|86301.9|86251.9|86319.2|86269.2|86297.4|86247.4|1093
1632414900000|2021-09-23 16:35:00|86301.7|86251.7|86293|86243|86305.5|86267.5|86284.7|86235.6|863
1632415200000|2021-09-23 16:40:00|86293.1|86243.1|86286.3|86261.3|86301.1|86261.9|86278.9|86240|968
1632415500000|2021-09-23 16:45:00|86286.4|86261.4|86288|86238|86305.8|86261.4|86280.1|86235.7|958
1632415800000|2021-09-23 16:50:00|86288.1|86238.1|86294|86244|86304|86262.1|86279.4|86229.4|914
1632416100000|2021-09-23 16:55:00|86293.8|86243.8|86277.4|86227.4|86296.9|86246.9|86275.7|86225.7|972
1632416400000|2021-09-23 17:00:00|86276|86226|86240.5|86190.5|86277.6|86232.6|86240.5|86190.5|1116
1632416700000|2021-09-23 17:05:00|86240.6|86190.6|86222.7|86172.7|86242.2|86200|86219.5|86169.5|922
1632417000000|2021-09-23 17:10:00|86222.5|86172.5|86228.9|86178.9|86231.2|86181.2|86220.8|86170.8|926
1632417300000|2021-09-23 17:15:00|86231.2|86181.2|86231.2|86181.2|86240.8|86203.7|86214|86174.1|799
1632417600000|2021-09-23 17:20:00|86231.1|86181.1|86236.6|86186.6|86238.1|86195.6|86216.5|86177.1|703
1632417900000|2021-09-23 17:25:00|86236.5|86186.5|86239.4|86189.4|86244|86203.6|86226.1|86185.4|638
1632418200000|2021-09-23 17:30:00|86239.5|86189.5|86233.6|86183.6|86244.4|86204.9|86220.9|86182.4|683
1632418500000|2021-09-23 17:35:00|86232.8|86182.8|86212.9|86187.9|86237.9|86198.1|86209.2|86169.2|721
1632418800000|2021-09-23 17:40:00|86212.5|86187.5|86227.1|86177.1|86233.1|86189.2|86209.1|86171.2|803
1632419100000|2021-09-23 17:45:00|86226.6|86176.6|86222.6|86172.6|86227.7|86188.3|86208.9|86169.9|706
1632419400000|2021-09-23 17:50:00|86222.4|86172.4|86208|86183|86223.5|86184.4|86202.1|86164.8|719
1632419700000|2021-09-23 17:55:00|86208.2|86183.2|86196|86171|86226.3|86189.1|86182.1|86148.4|924
1632420000000|2021-09-23 18:00:00|86195.7|86170.7|86231.4|86181.4|86232.9|86183.2|86187|86152.6|1031
1632420300000|2021-09-23 18:05:00|86231.5|86181.5|86228.7|86178.7|86238.3|86197.4|86216.7|86176.6|863
1632420600000|2021-09-23 18:10:00|86228.9|86178.9|86224.8|86174.8|86235.6|86200|86220.1|86174.2|814
1632420900000|2021-09-23 18:15:00|86224.7|86174.7|86241.1|86191.1|86243.7|86205.6|86219.7|86172.2|779
1632421200000|2021-09-23 18:20:00|86240.9|86190.9|86240.7|86190.7|86245.9|86206.6|86225.9|86186.1|863
1632421500000|2021-09-23 18:25:00|86240.8|86190.8|86242.2|86192.2|86249.9|86199.9|86221.3|86185.6|873
1632421800000|2021-09-23 18:30:00|86242.1|86192.1|86246.7|86196.7|86249.7|86214.4|86235.8|86187.4|860
1632422100000|2021-09-23 18:35:00|86247.3|86197.3|86248.5|86198.5|86254.6|86204.6|86243.3|86193.3|989
1632422400000|2021-09-23 18:40:00|86248.4|86198.4|86265|86215|86268.5|86218.5|86239.5|86189.5|1067
1632422700000|2021-09-23 18:45:00|86264.3|86214.3|86259.4|86209.4|86266.9|86227.4|86247.2|86209|906
1632423000000|2021-09-23 18:50:00|86259.5|86209.5|86248.3|86198.3|86262.7|86212.8|86231.9|86194.6|863
1632423300000|2021-09-23 18:55:00|86248|86198|86219.1|86169.1|86250.9|86200.9|86204.2|86166.6|1065
1632423600000|2021-09-23 19:00:00|86219.5|86169.5|86210.7|86160.7|86223.3|86173.4|86198|86159.7|910
1632423900000|2021-09-23 19:05:00|86210.8|86160.8|86211.4|86161.4|86213.1|86175.6|86193.1|86153.4|807
1632424200000|2021-09-23 19:10:00|86211.6|86161.6|86228.3|86178.3|86228.5|86178.5|86210.6|86160.6|933
1632424500000|2021-09-23 19:15:00|86227.9|86177.9|86218.9|86168.9|86229.5|86179.5|86209.6|86159.6|902
1632424800000|2021-09-23 19:20:00|86219.3|86169.3|86222.9|86172.9|86228.7|86190.1|86213|86163|830
1632425100000|2021-09-23 19:25:00|86222.8|86172.8|86218.6|86193.6|86232.3|86193.9|86209.9|86171.8|851
1632425400000|2021-09-23 19:30:00|86217.7|86192.7|86240.9|86190.9|86244.6|86194.6|86217.5|86177.5|1186
1632425700000|2021-09-23 19:35:00|86242.1|86192.1|86244.3|86194.3|86266.9|86216.9|86239.2|86189.2|972
1632426000000|2021-09-23 19:40:00|86245.8|86195.8|86235.4|86185.4|86249.9|86206.8|86216.9|86177|983
1632426300000|2021-09-23 19:45:00|86235.5|86185.5|86244|86194|86244.1|86194.1|86213.3|86172.4|781
1632426600000|2021-09-23 19:50:00|86244.1|86194.1|86234.4|86184.4|86244.6|86200|86223.9|86182.9|808
1632426900000|2021-09-23 19:55:00|86235.5|86185.5|86295.2|86245.2|86299.1|86249.1|86233.1|86183.1|1350
1632427200000|2021-09-23 20:00:00|86295.6|86245.6|86318.2|86268.2|86321|86271|86295|86245|781
1632427500000|2021-09-23 20:05:00|86318.3|86268.3|86308.9|86258.9|86319.6|86269.6|86308.1|86258.1|564
1632427800000|2021-09-23 20:10:00|86308.3|86258.3|86303.5|86253.5|86313.6|86263.6|86298.4|86248.4|1031
1632428100000|2021-09-23 20:15:00|86303.4|86253.4|86310.2|86260.2|86311.9|86261.9|86300.6|86250.6|710
1632428400000|2021-09-23 20:20:00|86310.6|86260.6|86327.9|86277.9|86328.2|86278.2|86293.8|86243.8|1245
1632428700000|2021-09-23 20:25:00|86326|86276|86313.1|86263.1|86369|86304.7|86308.4|86258.4|938
1632429000000|2021-09-23 20:30:00|86313|86263|86331.4|86281.4|86334.1|86284.1|86310.8|86260.8|823
1632429300000|2021-09-23 20:35:00|86331.5|86281.5|86330.8|86280.8|86346.4|86296.4|86328.1|86278.1|698
1632429600000|2021-09-23 20:40:00|86331.5|86281.5|86322.1|86272.1|86341.5|86291.5|86319.5|86269.5|737
1632429900000|2021-09-23 20:45:00|86320.7|86270.7|86322.6|86272.6|86332|86277.1|86312.1|86252.5|653
1632430200000|2021-09-23 20:50:00|86324.1|86274.1|86338.4|86288.4|86364.5|86295.1|86319.8|86260.8|1072
1632430500000|2021-09-23 20:55:00|86345.7|86275.2|86361.6|86257.6|86382.1|86278.1|86345.7|86249.2|743
1632430800000|2021-09-23 21:00:00|86367.6|86263.6|86407.1|86303.1|86407.3|86303.3|86367.6|86263.6|87
1632431100000|2021-09-23 21:05:00|86405.2|86301.2|86389|86285|86466.5|86362.5|86375.5|86271.5|84
1632431400000|2021-09-23 21:10:00|86389.4|86285.4|86412.8|86308.8|86437.6|86333.6|86378.7|86274.7|164
1632431700000|2021-09-23 21:15:00|86387.2|86283.2|86398.1|86294.1|86435|86331|86384|86280|127
1632432000000|2021-09-23 21:20:00|86437.8|86333.8|86402.4|86298.4|86441.9|86337.9|86381.4|86277.4|133
1632432300000|2021-09-23 21:25:00|86403.6|86299.6|86401.4|86297.4|86406.6|86302.6|86380.5|86276.5|95
1632432600000|2021-09-23 21:30:00|86406.6|86302.6|86434.3|86330.3|86446.8|86342.8|86389.8|86285.8|191
1632432900000|2021-09-23 21:35:00|86425.9|86321.9|86404.9|86300.9|86450.9|86346.9|86396.5|86292.5|165
1632433200000|2021-09-23 21:40:00|86407.6|86303.6|86407.6|86303.6|86435.3|86331.3|86397.9|86293.9|272
1632433500000|2021-09-23 21:45:00|86406.6|86302.6|86401.8|86297.8|86418.2|86314.2|86400.1|86296.1|468
1632433800000|2021-09-23 21:50:00|86401.5|86297.5|86388|86284|86415.7|86311.7|86381.6|86277.6|604
1632434100000|2021-09-23 21:55:00|86389.9|86285.9|86383.9|86279.9|86442.2|86338.2|86379.7|86275.7|400
1632434400000|2021-09-23 22:00:00|86390.3|86286.3|86389.5|86285.5|86421.9|86317.9|86375.8|86271.8|713
1632434700000|2021-09-23 22:05:00|86388.1|86284.1|86386.7|86282.7|86392.8|86288.8|86377.6|86273.6|383
1632435000000|2021-09-23 22:10:00|86385.6|86281.6|86376|86272|86416.6|86312.6|86373.8|86269.8|380
1632435300000|2021-09-23 22:15:00|86375.4|86271.4|86376.1|86272.1|86414.6|86310.6|86366.1|86262.1|449
1632435600000|2021-09-23 22:20:00|86378.5|86274.5|86387.1|86283.1|86405.3|86301.3|86367.3|86263.3|384
1632435900000|2021-09-23 22:25:00|86389.8|86285.8|86372.2|86268.2|86416.1|86312.1|86364.2|86260.2|431
1632436200000|2021-09-23 22:30:00|86399|86295|86381|86277|86406.8|86302.8|86359.1|86255.1|680
1632436500000|2021-09-23 22:35:00|86389|86285|86372.6|86268.6|86402.4|86298.4|86359.6|86255.6|589
1632436800000|2021-09-23 22:40:00|86370.9|86266.9|86376.2|86272.2|86405.2|86301.2|86357.9|86253.9|451
1632437100000|2021-09-23 22:45:00|86386.4|86282.4|86383.4|86279.4|86409.4|86305.4|86357.8|86253.8|539
1632437400000|2021-09-23 22:50:00|86383.5|86279.5|86402|86298|86414.9|86310.9|86371.2|86267.2|432
1632437700000|2021-09-23 22:55:00|86402.1|86298.1|86397.8|86293.8|86413.6|86309.6|86365.7|86261.7|506
1632438000000|2021-09-23 23:00:00|86390.9|86286.9|86386.7|86285.6|86403.8|86299.8|86374.1|86270.1|607
1632438300000|2021-09-23 23:05:00|86386.9|86285.8|86379.4|86291.4|86392.4|86298.7|86379|86279.2|450
1632438600000|2021-09-23 23:10:00|86378.8|86292.2|86372.3|86281.7|86386.7|86293|86367.1|86274.8|430
1632438900000|2021-09-23 23:15:00|86370.5|86283.6|86362.7|86280.3|86382.2|86290.8|86358.9|86272.9|512
1632439200000|2021-09-23 23:20:00|86362.6|86280.5|86342.4|86292.4|86368.8|86298.3|86340.1|86270.5|448
1632439500000|2021-09-23 23:25:00|86341.7|86291.7|86336.7|86286.7|86358.6|86296.8|86334.3|86271.4|381
1632439800000|2021-09-23 23:30:00|86336.9|86286.9|86323.4|86273.4|86350.4|86287.2|86321.5|86250.2|421
1632440100000|2021-09-23 23:35:00|86323.2|86273.2|86302.4|86252.4|86338.5|86280.5|86298.1|86248.1|411
1632440400000|2021-09-23 23:40:00|86302.6|86252.6|86312|86262|86312.8|86262.8|86298.5|86248.5|463
1632440700000|2021-09-23 23:45:00|86312.2|86262.2|86328.5|86278.5|86331.5|86281.5|86311.2|86261.2|466
1632441000000|2021-09-23 23:50:00|86328.9|86278.9|86340.3|86290.3|86342.2|86292.2|86328.5|86278.5|466
1632441300000|2021-09-23 23:55:00|86340.7|86290.7|86344.9|86294.9|86348|86298|86339.1|86289.1|492
1632441600000|2021-09-24 00:00:00|86345.1|86295.1|86324.3|86274.3|86345.1|86295.1|86312.5|86262.5|892
1632441900000|2021-09-24 00:05:00|86325|86275|86312.5|86262.5|86325|86275|86309.4|86259.4|834
1632442200000|2021-09-24 00:10:00|86312.4|86262.4|86320.1|86270.1|86329.1|86279.1|86311.7|86261.7|745
1632442500000|2021-09-24 00:15:00|86319.5|86269.5|86306.9|86256.9|86320.4|86270.4|86301.9|86251.9|856
1632442800000|2021-09-24 00:20:00|86306.7|86256.7|86320.2|86270.2|86321.6|86271.6|86300.9|86250.9|654
1632443100000|2021-09-24 00:25:00|86319.8|86269.8|86316.6|86266.6|86329.2|86279.2|86309.5|86259.5|731
1632443400000|2021-09-24 00:30:00|86317.4|86267.4|86313.7|86263.7|86320.5|86270.5|86306.8|86256.8|818
1632443700000|2021-09-24 00:35:00|86313.9|86263.9|86303.7|86253.7|86315.2|86265.2|86298.9|86248.9|794
1632444000000|2021-09-24 00:40:00|86303.6|86253.6|86302.2|86252.2|86312|86262|86298.5|86248.5|650
1632444300000|2021-09-24 00:45:00|86302.5|86252.5|86299.8|86249.8|86311|86261|86295.5|86245.5|646
1632444600000|2021-09-24 00:50:00|86300.7|86250.7|86293.5|86243.5|86310.7|86260.7|86293.5|86243.5|824
1632444900000|2021-09-24 00:55:00|86294.1|86244.1|86297.1|86247.1|86302.1|86252.1|86284.5|86234.5|758
1632445200000|2021-09-24 01:00:00|86295.7|86245.7|86314.6|86264.6|86331.8|86281.8|86292.4|86242.4|699
1632445500000|2021-09-24 01:05:00|86314.4|86264.4|86316.5|86266.5|86317.8|86267.8|86308|86258|561
1632445800000|2021-09-24 01:10:00|86316.8|86266.8|86317|86267|86329.3|86279.3|86312.8|86262.8|662
1632446100000|2021-09-24 01:15:00|86317.1|86267.1|86314.9|86264.9|86332.6|86273.4|86310.1|86254.9|757
1632446400000|2021-09-24 01:20:00|86315.2|86265.2|86317.4|86267.4|86320.3|86270.3|86307.8|86257.8|755
1632446700000|2021-09-24 01:25:00|86317.2|86267.2|86318.6|86268.6|86325.8|86275.8|86310.4|86260.4|733
1632447000000|2021-09-24 01:30:00|86318.2|86268.2|86327.6|86277.6|86329.7|86279.7|86314.9|86264.9|804
1632447300000|2021-09-24 01:35:00|86327.3|86277.3|86313.6|86263.6|86328.5|86278.5|86310.3|86260.3|710
1632447600000|2021-09-24 01:40:00|86312.7|86262.7|86313.4|86263.4|86318.4|86268.4|86308.9|86258.9|687
1632447900000|2021-09-24 01:45:00|86313.3|86263.3|86318.9|86268.9|86327.3|86277.3|86311.1|86261.1|704
1632448200000|2021-09-24 01:50:00|86319.2|86269.2|86321.2|86271.2|86322.6|86272.6|86313.1|86263.1|646
1632448500000|2021-09-24 01:55:00|86321.1|86271.1|86346.4|86296.4|86349.3|86299.3|86321|86271|1077
1632448800000|2021-09-24 02:00:00|86346.3|86296.3|86324.3|86274.3|86346.7|86296.7|86321.3|86271.3|952
1632449100000|2021-09-24 02:05:00|86325|86275|86273.6|86223.6|86329.1|86279.1|86272|86222|1197
1632449400000|2021-09-24 02:10:00|86273.7|86223.7|86349.8|86299.8|86362.2|86312.2|86269.8|86219.8|927
1632449700000|2021-09-24 02:15:00|86349.9|86299.9|86331.2|86281.2|86350.9|86300.9|86327.1|86277.1|786
1632450000000|2021-09-24 02:20:00|86331.5|86281.5|86316.3|86266.3|86331.8|86281.8|86314.5|86264.5|678
1632450300000|2021-09-24 02:25:00|86317.6|86267.6|86279.2|86229.2|86319.4|86269.4|86273.6|86223.6|816
1632450600000|2021-09-24 02:30:00|86279.9|86229.9|86319.1|86269.1|86349.2|86299.2|86278|86228|827
1632450900000|2021-09-24 02:35:00|86319.3|86269.3|86327.5|86277.5|86332.6|86282.6|86314.5|86264.5|761
1632451200000|2021-09-24 02:40:00|86328.2|86278.2|86323.4|86273.4|86333.1|86283.1|86322.6|86272.6|635
1632451500000|2021-09-24 02:45:00|86323.5|86273.5|86325.8|86275.8|86331.1|86281.1|86320.4|86270.4|634
1632451800000|2021-09-24 02:50:00|86328.9|86278.9|86327.5|86277.5|86333.7|86283.7|86323.9|86273.9|623
1632452100000|2021-09-24 02:55:00|86326.5|86276.5|86320.9|86270.9|86327.3|86277.3|86316.5|86266.5|608
1632452400000|2021-09-24 03:00:00|86320.4|86270.4|86319.6|86269.6|86328.5|86278.5|86315.8|86265.8|631
1632452700000|2021-09-24 03:05:00|86319|86269|86324|86274|86329.3|86279.3|86317.1|86267.1|556
1632453000000|2021-09-24 03:10:00|86324.1|86274.1|86318.7|86268.7|86325.6|86275.6|86313.7|86263.7|488
1632453300000|2021-09-24 03:15:00|86317.3|86267.3|86310.4|86260.4|86322.6|86272.6|86310.2|86260.2|636
1632453600000|2021-09-24 03:20:00|86310.3|86260.3|86311|86261|86317|86267|86304.1|86254.1|903
1632453900000|2021-09-24 03:25:00|86310.1|86260.1|86311|86261|86323|86273|86304.1|86254.1|789
1632454200000|2021-09-24 03:30:00|86311.7|86261.7|86304.7|86254.7|86312.9|86262.9|86298.3|86248.3|757
1632454500000|2021-09-24 03:35:00|86304.8|86254.8|86309|86259|86310.7|86260.7|86295.7|86245.7|725
1632454800000|2021-09-24 03:40:00|86311.7|86261.7|86310.2|86260.2|86312.4|86262.4|86295.4|86245.4|657
1632455100000|2021-09-24 03:45:00|86310.8|86260.8|86309.5|86259.5|86315.3|86265.3|86307.1|86257.1|615
1632455400000|2021-09-24 03:50:00|86308.3|86258.3|86316.5|86266.5|86318.3|86268.3|86307.1|86257.1|685
1632455700000|2021-09-24 03:55:00|86316.7|86266.7|86313.2|86263.2|86318.3|86268.3|86305.6|86255.6|607
1632456000000|2021-09-24 04:00:00|86314.1|86264.1|86313|86263|86317.8|86267.8|86308.1|86258.1|631
1632456300000|2021-09-24 04:05:00|86313.1|86263.1|86316|86266|86316.7|86266.7|86310.5|86260.5|404
1632456600000|2021-09-24 04:10:00|86316.8|86266.8|86315.7|86265.7|86320.4|86270.4|86310.9|86260.9|509
1632456900000|2021-09-24 04:15:00|86316.1|86266.1|86319.4|86269.4|86320.6|86270.6|86311.9|86261.9|449
1632457200000|2021-09-24 04:20:00|86319.1|86269.1|86318.6|86268.6|86322.4|86272.4|86317|86267|472
1632457500000|2021-09-24 04:25:00|86318.9|86268.9|86319|86269|86321.6|86271.6|86316.6|86266.6|433
1632457800000|2021-09-24 04:30:00|86319.1|86269.1|86328.2|86278.2|86328.4|86278.4|86314.8|86264.8|477
1632458100000|2021-09-24 04:35:00|86328.3|86278.3|86336.4|86286.4|86338.2|86288.2|86327.3|86277.3|564
1632458400000|2021-09-24 04:40:00|86336.5|86286.5|86342.9|86292.9|86344.9|86294.9|86336.2|86286.2|457
1632458700000|2021-09-24 04:45:00|86342.5|86292.5|86343.5|86293.5|86346|86296|86339.2|86289.2|469
1632459000000|2021-09-24 04:50:00|86343.4|86293.4|86351.9|86301.9|86353.4|86303.4|86341.6|86291.6|529
1632459300000|2021-09-24 04:55:00|86352.3|86302.3|86350.6|86300.6|86359.5|86309.5|86349.9|86299.9|626
1632459600000|2021-09-24 05:00:00|86350.7|86300.7|86353|86303|86357.5|86307.5|86346.9|86296.9|770
1632459900000|2021-09-24 05:05:00|86352.7|86302.7|86353.4|86303.4|86358.9|86308.9|86336.7|86286.7|734
1632460200000|2021-09-24 05:10:00|86353.6|86303.6|86348|86298|86360.4|86310.4|86342.7|86292.7|728
1632460500000|2021-09-24 05:15:00|86348.1|86298.1|86362.2|86312.2|86363.7|86313.7|86347.9|86297.9|682
1632460800000|2021-09-24 05:20:00|86362.7|86312.7|86340.9|86290.9|86362.7|86312.7|86335|86285|734
1632461100000|2021-09-24 05:25:00|86340.8|86290.8|86344.7|86294.7|86354.6|86304.6|86331.6|86281.6|728
1632461400000|2021-09-24 05:30:00|86343.9|86293.9|86338.5|86288.5|86347.9|86297.9|86337.6|86287.6|655
1632461700000|2021-09-24 05:35:00|86339.3|86289.3|86347.4|86297.4|86350.9|86300.9|86339.1|86289.1|607
1632462000000|2021-09-24 05:40:00|86347.1|86297.1|86383.2|86333.2|86406.6|86356.6|86341.3|86291.3|739
1632462300000|2021-09-24 05:45:00|86383.8|86333.8|86352|86302|86386.1|86336.1|86306.4|86256.4|895
1632462600000|2021-09-24 05:50:00|86352.2|86302.2|86350.3|86300.3|86357.3|86307.3|86340.8|86290.8|838
1632462900000|2021-09-24 05:55:00|86350.5|86300.5|86361.3|86311.3|86363.3|86313.3|86344.1|86294.1|795
1632463200000|2021-09-24 06:00:00|86361.2|86311.2|86296.6|86246.6|86362.9|86312.9|86296.4|86246.4|1136
1632463500000|2021-09-24 06:05:00|86297.2|86247.2|86299.8|86249.8|86315.5|86274.9|86286.5|86236.5|1138
1632463800000|2021-09-24 06:10:00|86300|86250|86270.7|86220.7|86304|86254|86254.4|86215.5|1125
1632464100000|2021-09-24 06:15:00|86270.6|86220.6|86274.4|86249.4|86303.9|86260.1|86269.6|86220.6|905
1632464400000|2021-09-24 06:20:00|86273.9|86248.9|86286.7|86236.7|86318|86268|86273.3|86235.7|870
1632464700000|2021-09-24 06:25:00|86286.9|86236.9|86309.2|86259.2|86311.1|86267.6|86277.8|86236.5|1007
1632465000000|2021-09-24 06:30:00|86309.3|86259.3|86241.2|86191.2|86311.1|86272.8|86227.8|86184.9|963
1632465300000|2021-09-24 06:35:00|86241.1|86191.1|86347.3|86297.3|86348.5|86301.6|86231|86190.6|1068
1632465600000|2021-09-24 06:40:00|86347.2|86297.2|86360.6|86310.6|86361.9|86311.9|86344.7|86294.7|971
1632465900000|2021-09-24 06:45:00|86361|86311|86376.2|86326.2|86386.8|86336.8|86360.6|86310.6|1192
1632466200000|2021-09-24 06:50:00|86376.1|86326.1|86354.9|86304.9|86379.3|86330.7|86345.3|86298|1037
1632466500000|2021-09-24 06:55:00|86355.6|86305.6|86330.6|86280.6|86355.9|86305.9|86316.6|86278.1|1280
1632466800000|2021-09-24 07:00:00|86330.4|86280.4|86361.2|86311.2|86373.7|86336|86309.1|86270.3|1707
1632467100000|2021-09-24 07:05:00|86360.2|86310.2|86396.5|86371.5|86411.7|86373.5|86343.8|86305.9|1461
1632467400000|2021-09-24 07:10:00|86396|86371|86381.8|86356.8|86405.6|86374.7|86379|86343.4|1230
1632467700000|2021-09-24 07:15:00|86381.7|86356.7|86366.5|86341.5|86397.9|86368.2|86366.4|86326.3|1150
1632468000000|2021-09-24 07:20:00|86366.4|86341.4|86355.1|86330.1|86376.6|86345.2|86352.7|86314.3|979
1632468300000|2021-09-24 07:25:00|86354.7|86329.7|86375.8|86325.8|86381.5|86339.7|86324|86287.8|1154
1632468600000|2021-09-24 07:30:00|86376|86326|86356.9|86331.9|86402.2|86364.9|86354.1|86319.8|1351
1632468900000|2021-09-24 07:35:00|86355.3|86330.3|86365.4|86340.4|86380.6|86347.2|86349.9|86321.2|1137
1632469200000|2021-09-24 07:40:00|86364.9|86339.9|86366.8|86341.8|86391.5|86353.8|86362.5|86326.8|1062
1632469500000|2021-09-24 07:45:00|86367.1|86342.1|86340.2|86290.2|86377.3|86352.3|86320.4|86283.9|1064
1632469800000|2021-09-24 07:50:00|86340|86290|86265.6|86240.6|86340.2|86298.1|86259.8|86226.9|1050
1632470100000|2021-09-24 07:55:00|86265.7|86240.7|86280.5|86230.5|86283.2|86245.4|86247.4|86213.7|1089
1632470400000|2021-09-24 08:00:00|86279.9|86229.9|86275.7|86225.7|86295.1|86261.4|86250.4|86211.8|1211
1632470700000|2021-09-24 08:05:00|86275.2|86225.2|86313.5|86288.5|86330.5|86297|86261.4|86224.8|1294
1632471000000|2021-09-24 08:10:00|86313.1|86288.1|86318.3|86293.3|86332.2|86299.6|86272.9|86238.8|1316
1632471300000|2021-09-24 08:15:00|86318.6|86293.6|86374.4|86324.4|86375.1|86334.9|86313.6|86278|1323
1632471600000|2021-09-24 08:20:00|86362.4|86337.4|86345.9|86320.9|86377.3|86338.1|86344.6|86309.8|1223
1632471900000|2021-09-24 08:25:00|86346.3|86321.3|86332.4|86307.4|86354.3|86324.4|86327.6|86292.6|1168
1632472200000|2021-09-24 08:30:00|86332.3|86307.3|86321.5|86296.5|86345.2|86308|86309.2|86274.1|1044
1632472500000|2021-09-24 08:35:00|86321.6|86296.6|86396.2|86371.2|86408.9|86374.7|86321|86296|1087
1632472800000|2021-09-24 08:40:00|86396.3|86371.3|86402.6|86377.6|86421.4|86384.4|86392.4|86354.5|1121
1632473100000|2021-09-24 08:45:00|86402.7|86377.7|86346.7|86321.7|86402.9|86377.9|86342.5|86308.7|1030
1632473400000|2021-09-24 08:50:00|86346.5|86321.5|86335.9|86310.9|86356.2|86322.3|86327.7|86287.8|1075
1632473700000|2021-09-24 08:55:00|86335.7|86310.7|86338.4|86313.4|86357.2|86328.1|86323.2|86295|1056
1632474000000|2021-09-24 09:00:00|86338.2|86313.2|86328|86303|86350.2|86313.2|86314.6|86277.8|942
1632474300000|2021-09-24 09:05:00|86328.5|86303.5|86323.6|86298.6|86348.2|86313.8|86315.4|86281.5|920
1632474600000|2021-09-24 09:10:00|86323.3|86298.3|86352.9|86327.9|86368|86330.7|86316.1|86284.5|926
1632474900000|2021-09-24 09:15:00|86366.1|86316.1|86372.5|86322.5|86377|86342.2|86349.9|86312.6|1046
1632475200000|2021-09-24 09:20:00|86372.6|86322.6|86362.8|86337.8|86376.4|86339.4|86331|86303.6|914
1632475500000|2021-09-24 09:25:00|86362.3|86337.3|86369.1|86344.1|86380.6|86346.3|86353.6|86319.8|852
1632475800000|2021-09-24 09:30:00|86369|86344|86354.5|86329.5|86375.1|86346.2|86342.4|86309.7|976
1632476100000|2021-09-24 09:35:00|86354.6|86329.6|86331.8|86306.8|86361.8|86330.1|86329.1|86304.1|844
1632476400000|2021-09-24 09:40:00|86331.3|86306.3|86371.1|86346.1|86389.5|86360.5|86331.3|86306.3|904
1632476700000|2021-09-24 09:45:00|86371|86346|86335.6|86310.6|86377.8|86350.1|86331.1|86306.1|1047
1632477000000|2021-09-24 09:50:00|86335.8|86310.8|86334.6|86309.6|86351.3|86316.3|86313|86277|943
1632477300000|2021-09-24 09:55:00|86334.4|86309.4|86340.3|86315.3|86358.3|86323.1|86323.1|86293.8|982
1632477600000|2021-09-24 10:00:00|86340.8|86315.8|86382.2|86357.2|86397.9|86359.5|86339|86300.6|1123
1632477900000|2021-09-24 10:05:00|86382.8|86357.8|86386.2|86361.2|86400.4|86367.2|86373.4|86337.2|967
1632478200000|2021-09-24 10:10:00|86386.5|86361.5|86398.5|86373.5|86413.4|86379.7|86373.3|86348.3|1020
1632478500000|2021-09-24 10:15:00|86398.6|86373.6|86396.1|86371.1|86413|86377.8|86388.6|86355.2|944
1632478800000|2021-09-24 10:20:00|86396.2|86371.2|86388.3|86363.3|86414.4|86377.7|86383.2|86355.9|878
1632479100000|2021-09-24 10:25:00|86388.2|86363.2|86340|86315|86404.5|86367.6|86339|86304.3|1453
1632479400000|2021-09-24 10:30:00|86339.8|86314.8|86360.9|86335.9|86379.4|86345.7|86339.7|86306.8|977
1632479700000|2021-09-24 10:35:00|86361.2|86336.2|86388.5|86363.5|86405.2|86366.2|86359.7|86326|802
1632480000000|2021-09-24 10:40:00|86388.4|86363.4|86403.9|86378.9|86428.4|86391.2|86387.1|86352.4|978
1632480300000|2021-09-24 10:45:00|86403.4|86378.4|86374.7|86349.7|86412.9|86382.3|86373.7|86348.7|1013
1632480600000|2021-09-24 10:50:00|86374.5|86349.5|86371.6|86346.6|86377|86352|86366.5|86341.5|637
1632480900000|2021-09-24 10:55:00|86371.7|86346.7|86369.6|86344.6|86382.1|86357.1|86369.5|86344.5|884
1632481200000|2021-09-24 11:00:00|86369.5|86344.5|86334.4|86309.4|86370.7|86345.7|86329.7|86304.7|934
1632481500000|2021-09-24 11:05:00|86334.3|86309.3|86361.8|86336.8|86365.6|86338.5|86330.7|86305.7|949
1632481800000|2021-09-24 11:10:00|86361.6|86336.6|86434.4|86409.4|86436.2|86411.2|86361.5|86334.7|1237
1632482100000|2021-09-24 11:15:00|86434.1|86409.1|86470.6|86445.6|86476.3|86451.3|86432.9|86407.9|1284
1632482400000|2021-09-24 11:20:00|86470.3|86445.3|86474.1|86449.1|86474.2|86449.2|86438.2|86413.2|1177
1632482700000|2021-09-24 11:25:00|86474.2|86449.2|86467|86442|86495.8|86465.8|86459.3|86429.2|1219
1632483000000|2021-09-24 11:30:00|86467.5|86442.5|86490.4|86465.4|86502.6|86471.7|86467.1|86430.2|1225
1632483300000|2021-09-24 11:35:00|86490.1|86465.1|86535|86510|86547.5|86511|86488.8|86463.8|1147
1632483600000|2021-09-24 11:40:00|86534.9|86509.9|86564.9|86539.9|86571.5|86545.4|86532.2|86494.7|1255
1632483900000|2021-09-24 11:45:00|86565.6|86540.6|86536.5|86486.5|86571.9|86540.6|86520.8|86486.5|1047
1632484200000|2021-09-24 11:50:00|86536.4|86486.4|86517.8|86492.8|86536.4|86496.8|86481.7|86445.7|1119
1632484500000|2021-09-24 11:55:00|86517.4|86492.4|86565.9|86540.9|86580|86549.8|86515.1|86490.1|1358
1632484800000|2021-09-24 12:00:00|86565.8|86540.8|86533|86508|86565.8|86540.8|86530.7|86497.1|1291
1632485100000|2021-09-24 12:05:00|86532.8|86507.8|86504.2|86479.2|86548.6|86520.7|86502.8|86474.9|1058
1632485400000|2021-09-24 12:10:00|86503.3|86478.3|86529.2|86504.2|86532|86507|86491.5|86466.5|1180
1632485700000|2021-09-24 12:15:00|86529.4|86504.4|86524.4|86499.4|86538.3|86506.7|86511.5|86475.7|1107
1632486000000|2021-09-24 12:20:00|86523.6|86498.6|86553.9|86528.9|86556.8|86531.8|86515|86481|1268
1632486300000|2021-09-24 12:25:00|86553.5|86528.5|86545.5|86520.5|86560.4|86535.4|86540.9|86515.9|1168
1632486600000|2021-09-24 12:30:00|86545.7|86520.7|86590.1|86565.1|86598.1|86573.1|86545.7|86520.7|1281
1632486900000|2021-09-24 12:35:00|86589.9|86564.9|86588|86563|86606.9|86572.4|86577.5|86541.5|1298
1632487200000|2021-09-24 12:40:00|86587.5|86562.5|86590.7|86565.7|86606.2|86576.9|86577.7|86550.1|1192
1632487500000|2021-09-24 12:45:00|86591|86566|86602.1|86577.1|86608.6|86577.4|86590.4|86558.6|1011
1632487800000|2021-09-24 12:50:00|86601.6|86576.6|86580.2|86555.2|86603.1|86578.1|86577.2|86542.5|1140
1632488100000|2021-09-24 12:55:00|86580.7|86555.7|86629.2|86604.2|86629.2|86604.2|86580.5|86555.5|1210
1632488400000|2021-09-24 13:00:00|86629.5|86604.5|86664.5|86639.5|86672.5|86647.5|86625.9|86600.9|1418
1632488700000|2021-09-24 13:05:00|86664.2|86639.2|86658.9|86633.9|86671.6|86646.6|86642.2|86617.2|1273
1632489000000|2021-09-24 13:10:00|86658.7|86633.7|86631.8|86606.8|86660.5|86635.5|86627.5|86602|1206
1632489300000|2021-09-24 13:15:00|86632|86607|86600.7|86575.7|86637.4|86612.4|86599.2|86563.4|1157
1632489600000|2021-09-24 13:20:00|86599.6|86574.6|86569.3|86544.3|86613.6|86580.3|86567.4|86535.4|1223
1632489900000|2021-09-24 13:25:00|86569.2|86544.2|86559.1|86534.1|86577.7|86544.2|86541.7|86504.6|1275
1632490200000|2021-09-24 13:30:00|86556.9|86531.9|86522.5|86497.5|86597.1|86567.9|86521.5|86496.5|1553
1632490500000|2021-09-24 13:35:00|86522.7|86497.7|86577.5|86552.5|86578|86553|86515.5|86490.5|1495
1632490800000|2021-09-24 13:40:00|86577.4|86552.4|86604.3|86579.3|86618.2|86587.1|86555|86530|1481
1632491100000|2021-09-24 13:45:00|86604.1|86579.1|86632.4|86607.4|86657.1|86632.1|86600.1|86575.1|1452
1632491400000|2021-09-24 13:50:00|86632.5|86607.5|86634.6|86609.6|86653.9|86617.9|86593.4|86568.4|1271
1632491700000|2021-09-24 13:55:00|86634.7|86609.7|86607.6|86557.6|86637.7|86612.7|86586.2|86548.9|1412
1632492000000|2021-09-24 14:00:00|86607.8|86557.8|86532.3|86507.3|86608.7|86564.3|86531.5|86494.4|1699
1632492300000|2021-09-24 14:05:00|86532.8|86507.8|86631.7|86606.7|86639|86614|86526.3|86493.1|1736
1632492600000|2021-09-24 14:10:00|86631.4|86606.4|86592.7|86567.7|86643.7|86609.9|86590.4|86558.5|1400
1632492900000|2021-09-24 14:15:00|86592.5|86567.5|86624.3|86599.3|86642.8|86617.8|86592.4|86567.4|1467
1632493200000|2021-09-24 14:20:00|86623.9|86598.9|86589.8|86564.8|86633.2|86607.1|86587.6|86556.1|1375
1632493500000|2021-09-24 14:25:00|86590.4|86565.4|86610.4|86585.4|86619.4|86594.4|86581.6|86553.9|1292
1632493800000|2021-09-24 14:30:00|86609.9|86584.9|86623.1|86598.1|86627.5|86602.5|86591.2|86559.2|1372
1632494100000|2021-09-24 14:35:00|86622.8|86597.8|86621.8|86596.8|86653.6|86628.6|86603.3|86578.3|1244
1632494400000|2021-09-24 14:40:00|86621|86596|86646.7|86621.7|86666.4|86629.8|86614|86589|1245
1632494700000|2021-09-24 14:45:00|86647.1|86622.1|86632.5|86607.5|86675.8|86641.1|86604.5|86579.5|1325
1632495000000|2021-09-24 14:50:00|86632.3|86607.3|86635.6|86610.6|86646.9|86621.9|86621.8|86586.4|1280
1632495300000|2021-09-24 14:55:00|86635.2|86610.2|86601|86576|86646.8|86615.6|86578.6|86539.6|1563
1632495600000|2021-09-24 15:00:00|86604|86579|86559.6|86534.6|86618.4|86593.4|86543.3|86510.4|1583
1632495900000|2021-09-24 15:05:00|86559.7|86534.7|86562.2|86537.2|86600.1|86566.5|86557.3|86532.3|1241
1632496200000|2021-09-24 15:10:00|86562.3|86537.3|86583.8|86558.8|86584.7|86559.7|86559.2|86521.1|1038
1632496500000|2021-09-24 15:15:00|86584.1|86559.1|86604.3|86579.3|86625.4|86586.1|86578.3|86546.5|1119
1632496800000|2021-09-24 15:20:00|86604|86579|86642.8|86617.8|86651.2|86621|86588.3|86563.3|1081
1632497100000|2021-09-24 15:25:00|86642.5|86617.5|86647|86622|86674.9|86634.1|86642.5|86606.7|1083
1632497400000|2021-09-24 15:30:00|86647.5|86622.5|86677.6|86627.6|86679|86636.9|86637.7|86601.2|1135
1632497700000|2021-09-24 15:35:00|86677.4|86627.4|86692.5|86667.5|86716.5|86677.9|86663.6|86625.2|1230
1632498000000|2021-09-24 15:40:00|86692.9|86667.9|86659.5|86634.5|86704.6|86670.3|86653.9|86603.9|1218
1632498300000|2021-09-24 15:45:00|86659.6|86634.6|86645.5|86620.5|86661.5|86636.5|86642.3|86617.3|959
1632498600000|2021-09-24 15:50:00|86644.9|86619.9|86623.8|86598.8|86646.9|86621.9|86621.7|86584.1|913
1632498900000|2021-09-24 15:55:00|86624.4|86599.4|86607.5|86582.5|86628.2|86603.2|86598|86568.2|1128
1632499200000|2021-09-24 16:00:00|86607.6|86582.6|86598.4|86548.4|86621.7|86583.2|86586.9|86538.9|1380
1632499500000|2021-09-24 16:05:00|86598.3|86548.3|86589.3|86539.3|86606.5|86563.6|86587.6|86538.5|954
1632499800000|2021-09-24 16:10:00|86589.4|86539.4|86559.6|86509.6|86592.2|86542.2|86552.7|86506|1136
1632500100000|2021-09-24 16:15:00|86559.9|86509.9|86542.2|86492.2|86560.4|86510.4|86540|86490|1049
1632500400000|2021-09-24 16:20:00|86542|86492|86562.6|86512.6|86573.2|86523.2|86508.3|86466.2|1352
1632500700000|2021-09-24 16:25:00|86562.4|86512.4|86552.3|86502.3|86564.5|86518.1|86543.1|86493.6|1311
1632501000000|2021-09-24 16:30:00|86552.4|86502.4|86562.8|86512.8|86569.3|86519.3|86549.6|86499.6|1100
1632501300000|2021-09-24 16:35:00|86563.1|86513.1|86581.7|86531.7|86583.9|86533.9|86560.7|86510.7|1052
1632501600000|2021-09-24 16:40:00|86581.5|86531.5|86582.3|86532.3|86587.2|86537.2|86545.3|86496.6|1056
1632501900000|2021-09-24 16:45:00|86581.1|86531.1|86537.3|86487.3|86584.1|86534.1|86519.7|86480.3|1065
1632502200000|2021-09-24 16:50:00|86537.1|86487.1|86569.3|86519.3|86574.5|86524.5|86525.9|86486.2|959
1632502500000|2021-09-24 16:55:00|86569.5|86519.5|86576.4|86526.4|86582.3|86532.3|86566.9|86516.9|964
1632502800000|2021-09-24 17:00:00|86576.7|86526.7|86605|86555|86612.1|86562.1|86576.4|86526.4|1149
1632503100000|2021-09-24 17:05:00|86605.1|86555.1|86589.5|86539.5|86605.4|86555.4|86583.3|86533.3|904
1632503400000|2021-09-24 17:10:00|86589.4|86539.4|86578.7|86528.7|86589.4|86539.4|86574.5|86524.5|1104
1632503700000|2021-09-24 17:15:00|86578.5|86528.5|86556.9|86506.9|86580.2|86530.2|86554.2|86504.2|1029
1632504000000|2021-09-24 17:20:00|86557|86507|86545.3|86495.3|86560.2|86510.2|86541|86491|1030
1632504300000|2021-09-24 17:25:00|86545.1|86495.1|86547.2|86497.2|86556.1|86509.5|86534.5|86495|1041
1632504600000|2021-09-24 17:30:00|86546.7|86496.7|86552.1|86502.1|86559.9|86509.9|86544.7|86494.7|1088
1632504900000|2021-09-24 17:35:00|86552.2|86502.2|86562|86512|86565|86515|86546.8|86496.8|967
1632505200000|2021-09-24 17:40:00|86561.8|86511.8|86585.3|86535.3|86586.7|86536.7|86561.4|86511.4|810
1632505500000|2021-09-24 17:45:00|86585|86535|86567.7|86517.7|86585.5|86535.5|86557.1|86510.4|865
1632505800000|2021-09-24 17:50:00|86567.4|86517.4|86581.7|86531.7|86582.7|86532.7|86566.1|86516.1|712
1632506100000|2021-09-24 17:55:00|86581.3|86531.3|86598.3|86548.3|86598.7|86548.7|86578.9|86528.9|935
1632506400000|2021-09-24 18:00:00|86599|86549|86605.6|86555.6|86608.3|86558.3|86594.8|86544.8|758
1632506700000|2021-09-24 18:05:00|86606.4|86556.4|86608.6|86558.6|86610.3|86560.3|86594.6|86544.6|614
1632507000000|2021-09-24 18:10:00|86608.8|86558.8|86604|86554|86608.8|86558.8|86598|86548|639
1632507300000|2021-09-24 18:15:00|86603.5|86553.5|86622.8|86572.8|86623.4|86573.4|86602.3|86552.3|654
1632507600000|2021-09-24 18:20:00|86622.3|86572.3|86633.7|86583.7|86642.4|86592.4|86620.9|86570.9|679
1632507900000|2021-09-24 18:25:00|86633.5|86583.5|86612.6|86562.6|86633.9|86586.6|86611|86562.2|600
1632508200000|2021-09-24 18:30:00|86612.5|86562.5|86617.2|86567.2|86624.1|86574.1|86610.8|86560.8|638
1632508500000|2021-09-24 18:35:00|86616.5|86566.5|86612.9|86562.9|86617.5|86567.5|86605|86555|674
1632508800000|2021-09-24 18:40:00|86613.3|86563.3|86616.1|86566.1|86621.4|86571.4|86610|86560|549
1632509100000|2021-09-24 18:45:00|86616.3|86566.3|86617|86567|86621|86571|86613.8|86563.8|586
1632509400000|2021-09-24 18:50:00|86615.3|86565.3|86615.9|86565.9|86617.5|86567.5|86607.3|86557.3|580
1632509700000|2021-09-24 18:55:00|86616.3|86566.3|86601.9|86551.9|86618.8|86569.6|86591.8|86547.2|846
1632510000000|2021-09-24 19:00:00|86601.8|86551.8|86602.5|86552.5|86619.8|86569.8|86598.9|86548.9|893
1632510300000|2021-09-24 19:05:00|86602.4|86552.4|86625.3|86575.3|86626.3|86576.3|86597.5|86547.5|616
1632510600000|2021-09-24 19:10:00|86625.2|86575.2|86626.1|86576.1|86634|86584|86623.1|86573.1|606
1632510900000|2021-09-24 19:15:00|86625.9|86575.9|86626.4|86576.4|86628|86578|86622.1|86572.1|627
1632511200000|2021-09-24 19:20:00|86626.6|86576.6|86621.9|86571.9|86627.9|86577.9|86620.2|86570.2|626
1632511500000|2021-09-24 19:25:00|86623.1|86573.1|86617|86567|86627.1|86577.1|86596.1|86546.1|723
1632511800000|2021-09-24 19:30:00|86617.3|86567.3|86614.8|86564.8|86617.3|86567.3|86608.1|86558.1|427
1632512100000|2021-09-24 19:35:00|86614.5|86564.5|86619.8|86569.8|86619.8|86569.8|86611.9|86561.9|507
1632512400000|2021-09-24 19:40:00|86618.2|86568.2|86615.1|86565.1|86619.3|86569.3|86612.2|86562.2|342
1632512700000|2021-09-24 19:45:00|86615|86565|86617|86567|86624.9|86574.9|86611.5|86561.5|482
1632513000000|2021-09-24 19:50:00|86619.5|86569.5|86613.7|86563.7|86625.9|86575.9|86612.1|86562.1|654
1632513300000|2021-09-24 19:55:00|86613.9|86563.9|86586.5|86536.5|86617.5|86567.5|86582.5|86532.5|955
1632513600000|2021-09-24 20:00:00|86586.4|86536.4|86560.4|86510.4|86591.6|86541.6|86548.5|86498.5|692
1632513900000|2021-09-24 20:05:00|86560.1|86510.1|86567.8|86517.8|86585.3|86535.3|86556.9|86506.9|567
1632514200000|2021-09-24 20:10:00|86569.4|86519.4|86563.3|86513.3|86569.9|86519.9|86561.2|86511.2|335
1632514500000|2021-09-24 20:15:00|86562.8|86512.8|86551.7|86501.7|86567.2|86517.2|86549.3|86499.3|208
1632514800000|2021-09-24 20:20:00|86551.8|86501.8|86544.6|86494.6|86554.9|86504.9|86533|86483|477
1632515100000|2021-09-24 20:25:00|86545.6|86495.6|86550.8|86500.8|86556|86506|86531.2|86481.2|967
1632515400000|2021-09-24 20:30:00|86547.5|86497.5|86544.6|86494.6|86553.2|86503.2|86526.5|86476.5|615
1632515700000|2021-09-24 20:35:00|86542.9|86492.9|86538.7|86488.7|86547.8|86497.8|86524|86474|355
1632516000000|2021-09-24 20:40:00|86541.9|86491.9|86549.6|86499.6|86570.3|86508.5|86530|86472.1|297
1632516300000|2021-09-24 20:45:00|86548.1|86498.1|86555|86505|86582.2|86512.7|86538.2|86478.2|447
1632516600000|2021-09-24 20:50:00|86555.2|86505.2|86551.1|86501.1|86576.2|86507.5|86525.7|86451|574
1632516900000|2021-09-24 20:55:00|86572.5|86472.3|86548.3|86444.3|86572.5|86472.3|86529.6|86425.6|429
1632686400000|2021-09-26 20:00:00|86562.9|86433.9|86532.1|86403.1|86562.9|86433.9|86532.1|86403.1|2
1632686700000|2021-09-26 20:05:00|86537.6|86415.3|86532.7|86415.6|86537.6|86415.6|86532.7|86415.3|2
1632687000000|2021-09-26 20:10:00|86527.2|86410.1|86562.9|86433.9|86562.9|86433.9|86527.2|86410.1|3
1632687300000|2021-09-26 20:15:00|86532.7|86415.6|86562.9|86433.9|86562.9|86433.9|86532.7|86415.6|2
1632687600000|2021-09-26 20:20:00|86532.7|86415.6|86532.7|86415.6|86532.7|86415.6|86532.7|86415.6|1
1632687900000|2021-09-26 20:25:00|86531.6|86414.5|86531.6|86414.5|86532.7|86415.6|86531.6|86414.5|3
1632688200000|2021-09-26 20:30:00|86538.8|86409.8|86531.5|86414.4|86538.8|86414.4|86531.5|86409.8|2
1632688500000|2021-09-26 20:35:00|86534.3|86405.3|86558.1|86429.1|86562.9|86433.9|86529.6|86400.6|7
1632688800000|2021-09-26 20:40:00|86545.4|86416.4|86526.7|86409.6|86558.1|86429.1|86525|86406.3|11
1632689100000|2021-09-26 20:45:00|86528.5|86408.5|86526.7|86409.6|86528.5|86409.6|86526.7|86408.5|2
1632689400000|2021-09-26 20:50:00|86558.1|86429.1|86564.1|86435.1|86564.1|86435.1|86526.7|86405.4|4
1632689700000|2021-09-26 20:55:00|86535.1|86406.1|86534.4|86405.4|86535.1|86406.1|86534.4|86405.4|2
1632690000000|2021-09-26 21:00:00|86535.1|86406.1|86578.2|86449.2|86578.8|86449.8|86527.9|86398.9|41
1632690300000|2021-09-26 21:05:00|86576.2|86447.2|86658.6|86529.6|86660|86531|86542.2|86413.2|90
1632690600000|2021-09-26 21:10:00|86659.9|86530.9|86633.3|86504.3|86661.6|86532.6|86551.9|86422.9|96
1632690900000|2021-09-26 21:15:00|86644.3|86515.3|86613.5|86484.5|86646.7|86517.7|86570.9|86441.9|112
1632691200000|2021-09-26 21:20:00|86612.4|86483.4|86624.3|86495.3|86657.4|86528.4|86590.3|86461.3|88
1632691500000|2021-09-26 21:25:00|86600.6|86471.6|86604.9|86475.9|86628.2|86499.2|86593|86464|79
1632691800000|2021-09-26 21:30:00|86603.5|86474.5|86602.4|86473.4|86606.9|86477.9|86587.5|86458.5|71
1632692100000|2021-09-26 21:35:00|86585|86456|86595.4|86466.4|86606.3|86477.3|86581.8|86452.8|150
1632692400000|2021-09-26 21:40:00|86595.3|86466.3|86583.6|86454.6|86606|86477|86581.3|86452.3|90
1632692700000|2021-09-26 21:45:00|86591.1|86462.1|86591.7|86462.7|86595.6|86466.6|86556.2|86427.2|197
1632693000000|2021-09-26 21:50:00|86564.8|86435.8|86582.6|86453.6|86607.4|86478.4|86552.5|86423.5|644
1632693300000|2021-09-26 21:55:00|86581.3|86452.3|86579.7|86450.7|86603|86474|86546.1|86417.1|1017
1632693600000|2021-09-26 22:00:00|86579.4|86450.4|86573.1|86469.1|86608.3|86490.1|86564.6|86435.6|1731
1632693900000|2021-09-26 22:05:00|86573|86469|86579.3|86481.3|86587.6|86484.6|86563.7|86459.7|810
1632694200000|2021-09-26 22:10:00|86579.7|86481.7|86587.1|86486.9|86587.9|86494.4|86559.4|86465.4|592
1632694500000|2021-09-26 22:15:00|86587.7|86488|86565.9|86486.2|86589.4|86496.9|86560.1|86473.5|509
1632694800000|2021-09-26 22:20:00|86572.8|86482|86582.1|86484.1|86586.7|86509.4|86549|86473.9|501
1632695100000|2021-09-26 22:25:00|86587.1|86483.1|86554.8|86504.8|86587.1|86512.4|86543.7|86470.6|627
1632695400000|2021-09-26 22:30:00|86565.7|86493|86527.6|86445.8|86584.3|86506.7|86493.7|86418.6|686
1632695700000|2021-09-26 22:35:00|86532.8|86440.2|86502.5|86452.5|86538.9|86463.2|86499|86433.6|346
1632696000000|2021-09-26 22:40:00|86502.4|86452.4|86490.9|86440.9|86521.3|86457.8|86490.3|86425.5|498
1632696300000|2021-09-26 22:45:00|86490.7|86440.7|86530.7|86451.2|86541.5|86468|86481.5|86417.6|626
1632696600000|2021-09-26 22:50:00|86531|86450.9|86500.6|86450.6|86533.2|86467.9|86495.4|86435.9|421
1632696900000|2021-09-26 22:55:00|86500.8|86450.8|86507.8|86457.8|86528.4|86469|86498.2|86432.6|372
1632697200000|2021-09-26 23:00:00|86507.5|86457.5|86527|86477|86529.8|86479.8|86503|86453|620
1632697500000|2021-09-26 23:05:00|86527.1|86477.1|86506.6|86456.6|86528.8|86478.8|86505.5|86455.5|589
1632697800000|2021-09-26 23:10:00|86506.4|86456.4|86482.5|86432.5|86509.2|86459.2|86481.9|86431.9|523
1632698100000|2021-09-26 23:15:00|86476.6|86426.6|86475.4|86425.4|86491|86429.8|86470.5|86413.6|778
1632698400000|2021-09-26 23:20:00|86475.5|86425.5|86493.2|86443.2|86494.4|86444.4|86470.8|86420.8|835
1632698700000|2021-09-26 23:25:00|86493.3|86443.3|86501.5|86451.5|86503.6|86453.6|86493.2|86443.2|792
1632699000000|2021-09-26 23:30:00|86501.3|86451.3|86464.6|86414.6|86529.8|86479.8|86455.2|86405.2|1113
1632699300000|2021-09-26 23:35:00|86464.7|86414.7|86492.6|86442.6|86512.8|86449.5|86458|86405.9|886
1632699600000|2021-09-26 23:40:00|86491.9|86441.9|86459.5|86409.5|86528.7|86460.7|86445.6|86395.6|833
1632699900000|2021-09-26 23:45:00|86460.3|86410.3|86439.8|86389.8|86460.3|86410.3|86436|86386|538
1632700200000|2021-09-26 23:50:00|86439.6|86389.6|86428|86378|86442.7|86392.7|86426|86376|471
1632700500000|2021-09-26 23:55:00|86428.1|86378.1|86405.7|86355.7|86443.8|86393.8|86398.5|86348.5|835
1632700800000|2021-09-27 00:00:00|86406.6|86356.6|86425.8|86375.8|86432|86382|86405.4|86355.4|1013
1632701100000|2021-09-27 00:05:00|86425.7|86375.7|86390.9|86340.9|86440.3|86390.3|86387|86337|1127
1632701400000|2021-09-27 00:10:00|86390.8|86340.8|86367.2|86317.2|86395.2|86345.2|86365.5|86315.5|1556
1632701700000|2021-09-27 00:15:00|86367.3|86317.3|86358.9|86308.9|86377.2|86327.2|86355.9|86305.9|867
1632702000000|2021-09-27 00:20:00|86358.7|86308.7|86397.3|86347.3|86402.2|86352.2|86357.1|86307.1|738
1632702300000|2021-09-27 00:25:00|86397.9|86347.9|86397.6|86347.6|86404.2|86354.2|86395.8|86345.8|607
1632702600000|2021-09-27 00:30:00|86397.2|86347.2|86394.5|86344.5|86401.8|86351.8|86387.6|86337.6|658
1632702900000|2021-09-27 00:35:00|86394.3|86344.3|86388.9|86338.9|86399.9|86349.9|86388.2|86338.2|582
1632703200000|2021-09-27 00:40:00|86388.8|86338.8|86386.1|86336.1|86391.8|86341.8|86383.4|86333.4|574
1632703500000|2021-09-27 00:45:00|86386|86336|86399.6|86349.6|86401|86351|86385.6|86335.6|584
1632703800000|2021-09-27 00:50:00|86399.3|86349.3|86404.7|86354.7|86408.6|86358.6|86391.1|86341.1|813
1632704100000|2021-09-27 00:55:00|86404.2|86354.2|86420.9|86370.9|86424.6|86374.6|86401.3|86351.3|813
1632704400000|2021-09-27 01:00:00|86421.1|86371.1|86420.2|86370.2|86422|86372|86410.6|86360.6|946
1632704700000|2021-09-27 01:05:00|86420.3|86370.3|86407.2|86357.2|86420.3|86370.3|86405.6|86355.6|693
1632705000000|2021-09-27 01:10:00|86407.7|86357.7|86409.8|86359.8|86410.8|86360.8|86400.6|86350.6|738
1632705300000|2021-09-27 01:15:00|86410.1|86360.1|86395.2|86345.2|86416.1|86366.1|86388.9|86338.9|921
1632705600000|2021-09-27 01:20:00|86395.1|86345.1|86386.6|86336.6|86398.6|86348.6|86371.8|86321.8|982
1632705900000|2021-09-27 01:25:00|86387.7|86337.7|86387.1|86337.1|86391.7|86341.7|86383.4|86333.4|635
1632706200000|2021-09-27 01:30:00|86387.2|86337.2|86359.8|86309.8|86394.2|86344.2|86344.5|86294.5|735
1632706500000|2021-09-27 01:35:00|86360.1|86310.1|86350.7|86300.7|86364.5|86314.5|86342.7|86292.7|833
1632706800000|2021-09-27 01:40:00|86351.3|86301.3|86329.2|86279.2|86356.4|86306.4|86311.6|86261.6|819
1632707100000|2021-09-27 01:45:00|86330.1|86280.1|86313.4|86263.4|86333.5|86283.5|86306.4|86256.4|854
1632707400000|2021-09-27 01:50:00|86313.3|86263.3|86314.6|86264.6|86317.2|86267.2|86306.6|86256.6|644
1632707700000|2021-09-27 01:55:00|86314.7|86264.7|86311.9|86261.9|86319.4|86269.4|86303|86253|797
1632708000000|2021-09-27 02:00:00|86312|86262|86317.7|86267.7|86318.6|86268.6|86302.6|86252.6|801
1632708300000|2021-09-27 02:05:00|86317.5|86267.5|86331.2|86281.2|86335.7|86285.7|86308.3|86258.3|628
1632708600000|2021-09-27 02:10:00|86331.3|86281.3|86342.1|86292.1|86354.9|86304.9|86325.6|86275.6|646
1632708900000|2021-09-27 02:15:00|86342.2|86292.2|86344.3|86294.3|86347.8|86297.8|86335.1|86285.1|642
1632709200000|2021-09-27 02:20:00|86344.8|86294.8|86354.5|86304.5|86357.9|86307.9|86343.2|86293.2|629
1632709500000|2021-09-27 02:25:00|86353.8|86303.8|86354.7|86304.7|86361.7|86311.7|86343.4|86293.4|572
1632709800000|2021-09-27 02:30:00|86354.5|86304.5|86374.4|86324.4|86378.3|86328.3|86352.9|86302.9|646
1632710100000|2021-09-27 02:35:00|86374.7|86324.7|86357.5|86307.5|86376.7|86326.7|86351.9|86301.9|605
1632710400000|2021-09-27 02:40:00|86357|86307|86350.5|86300.5|86360.3|86310.3|86349.8|86299.8|428
1632710700000|2021-09-27 02:45:00|86350.3|86300.3|86334.8|86284.8|86355.9|86305.9|86333.9|86283.9|452
1632711000000|2021-09-27 02:50:00|86335|86285|86347.3|86297.3|86350.9|86300.9|86331.9|86281.9|617
1632711300000|2021-09-27 02:55:00|86348.2|86298.2|86375|86325|86377.8|86327.8|86344.6|86294.6|755
1632711600000|2021-09-27 03:00:00|86375.1|86325.1|86370.1|86320.1|86378.3|86328.3|86368.4|86318.4|747
1632711900000|2021-09-27 03:05:00|86370.5|86320.5|86355.6|86305.6|86371.2|86321.2|86353.4|86303.4|753
1632712200000|2021-09-27 03:10:00|86355.7|86305.7|86351.5|86301.5|86361.4|86311.4|86339|86289|821
1632712500000|2021-09-27 03:15:00|86354|86304|86333.4|86283.4|86357.8|86307.8|86332.5|86282.5|602
1632712800000|2021-09-27 03:20:00|86333.9|86283.9|86336.7|86286.7|86344.5|86294.5|86327.7|86277.7|631
1632713100000|2021-09-27 03:25:00|86336.6|86286.6|86335.9|86285.9|86343.3|86293.3|86330.5|86280.5|560
1632713400000|2021-09-27 03:30:00|86336.5|86286.5|86349.3|86299.3|86367.5|86317.5|86324.8|86274.8|577
1632713700000|2021-09-27 03:35:00|86348.2|86298.2|86348|86298|86352.2|86302.2|86339.9|86289.9|465
1632714000000|2021-09-27 03:40:00|86348.9|86298.9|86348.1|86298.1|86351.1|86301.1|86342.7|86292.7|542
1632714300000|2021-09-27 03:45:00|86348.2|86298.2|86360.9|86310.9|86366.1|86316.1|86346.1|86296.1|586
1632714600000|2021-09-27 03:50:00|86360.7|86310.7|86376.5|86326.5|86379.7|86329.7|86359|86309|586
1632714900000|2021-09-27 03:55:00|86376.3|86326.3|86380.3|86330.3|86389.3|86339.3|86373.3|86323.3|587
1632715200000|2021-09-27 04:00:00|86380.7|86330.7|86364.6|86314.6|86383.5|86333.5|86362.8|86312.8|482
1632715500000|2021-09-27 04:05:00|86364.8|86314.8|86359.7|86309.7|86367.6|86317.6|86356.3|86306.3|426
1632715800000|2021-09-27 04:10:00|86359.8|86309.8|86356.8|86306.8|86359.8|86309.8|86348|86298|510
1632716100000|2021-09-27 04:15:00|86356.1|86306.1|86351.7|86301.7|86356.9|86306.9|86348.5|86298.5|446
1632716400000|2021-09-27 04:20:00|86352.2|86302.2|86347.5|86297.5|86353.8|86303.8|86345.2|86295.2|442
1632716700000|2021-09-27 04:25:00|86347.4|86297.4|86348.4|86298.4|86351|86301|86339.7|86289.7|517
1632717000000|2021-09-27 04:30:00|86348.6|86298.6|86357.5|86307.5|86363.3|86313.3|86346.1|86296.1|509
1632717300000|2021-09-27 04:35:00|86357.7|86307.7|86363.8|86313.8|86364.9|86314.9|86356.1|86306.1|419
1632717600000|2021-09-27 04:40:00|86363.5|86313.5|86365.7|86315.7|86370|86320|86361.4|86311.4|429
1632717900000|2021-09-27 04:45:00|86366|86316|86373.2|86323.2|86381.8|86331.8|86363.7|86313.7|440
1632718200000|2021-09-27 04:50:00|86373.5|86323.5|86372.7|86322.7|86377.4|86327.4|86370.9|86320.9|336
1632718500000|2021-09-27 04:55:00|86372.8|86322.8|86373.2|86323.2|86377.5|86327.5|86372.5|86322.5|403
1632718800000|2021-09-27 05:00:00|86373|86323|86365.7|86315.7|86379.2|86329.2|86364.5|86314.5|680
1632719100000|2021-09-27 05:05:00|86366|86316|86366.3|86316.3|86369|86319|86360.2|86310.2|489
1632719400000|2021-09-27 05:10:00|86365.9|86315.9|86354.8|86304.8|86368.8|86318.8|86353.6|86303.6|840
1632719700000|2021-09-27 05:15:00|86354|86304|86347|86297|86357.4|86307.4|86346.7|86296.7|750
1632720000000|2021-09-27 05:20:00|86347.2|86297.2|86349.4|86299.4|86353.5|86303.5|86342.7|86292.7|903
1632720300000|2021-09-27 05:25:00|86349.3|86299.3|86352.4|86302.4|86357.2|86307.2|86347.4|86297.4|803
1632720600000|2021-09-27 05:30:00|86352.3|86302.3|86351.7|86301.7|86360.4|86310.4|86349.5|86299.5|920
1632720900000|2021-09-27 05:35:00|86351.5|86301.5|86374.6|86324.6|86376|86326|86350.1|86300.1|832
1632721200000|2021-09-27 05:40:00|86374.8|86324.8|86357.6|86307.6|86374.8|86324.8|86357.4|86307.4|838
1632721500000|2021-09-27 05:45:00|86357.4|86307.4|86355|86305|86359.4|86309.4|86343.9|86293.9|854
1632721800000|2021-09-27 05:50:00|86355.1|86305.1|86372.3|86322.3|86372.7|86322.7|86353.5|86303.5|746
1632722100000|2021-09-27 05:55:00|86371.9|86321.9|86382.9|86332.9|86391.4|86341.4|86369.2|86319.2|1033
1632722400000|2021-09-27 06:00:00|86383.1|86333.1|86379.2|86329.2|86415.8|86365.8|86358.1|86308.1|1093
1632722700000|2021-09-27 06:05:00|86379.8|86329.8|86417.4|86367.4|86433.3|86383.3|86379.3|86329.3|1186
1632723000000|2021-09-27 06:10:00|86417|86367|86406.7|86356.7|86426.8|86376.8|86386.3|86336.3|1056
1632723300000|2021-09-27 06:15:00|86406.6|86356.6|86409.6|86359.6|86410.9|86360.9|86376.4|86326.4|1223
1632723600000|2021-09-27 06:20:00|86409.9|86359.9|86480.2|86430.2|86487.1|86437.1|86406.7|86356.7|1206
1632723900000|2021-09-27 06:25:00|86480.6|86430.6|86494.8|86444.8|86498.2|86448.2|86467.2|86417.2|1249
1632724200000|2021-09-27 06:30:00|86496.2|86446.2|86504.7|86454.7|86511.8|86461.8|86482.5|86432.5|1256
1632724500000|2021-09-27 06:35:00|86505.3|86455.3|86472.8|86422.8|86532.6|86482.6|86456|86406|1298
1632724800000|2021-09-27 06:40:00|86472.9|86422.9|86534|86484|86537.8|86487.8|86467.7|86417.7|1324
1632725100000|2021-09-27 06:45:00|86533.1|86483.1|86542.8|86492.8|86561|86511|86527.6|86480.6|1133
1632725400000|2021-09-27 06:50:00|86539.7|86514.7|86610.4|86560.4|86631.1|86589.5|86538.3|86500|1289
1632725700000|2021-09-27 06:55:00|86610.8|86560.8|86714.6|86664.6|86722.8|86686.4|86585|86545.2|1549
1632726000000|2021-09-27 07:00:00|86712.2|86662.2|86733.7|86683.7|86818.4|86777.8|86697.6|86656.2|1841
1632726300000|2021-09-27 07:05:00|86733.6|86683.6|86707.7|86657.7|86738.5|86688.5|86686.5|86648.3|1260
1632726600000|2021-09-27 07:10:00|86707.5|86657.5|86664.9|86639.9|86708.5|86672.9|86659.5|86622.4|1201
1632726900000|2021-09-27 07:15:00|86664.7|86639.7|86632.9|86607.9|86682.4|86648.1|86632|86598.9|1187
1632727200000|2021-09-27 07:20:00|86632.8|86607.8|86675|86650|86676.1|86650.9|86619.7|86584.3|1340
1632727500000|2021-09-27 07:25:00|86674.5|86649.5|86682.9|86632.9|86720.3|86682.4|86669.3|86631.9|1132
1632727800000|2021-09-27 07:30:00|86683.2|86633.2|86718.1|86693.1|86732.2|86694.3|86665.5|86616.5|1221
1632728100000|2021-09-27 07:35:00|86718.3|86693.3|86720.6|86670.6|86730.4|86694.1|86683.2|86639.2|1289
1632728400000|2021-09-27 07:40:00|86720.5|86670.5|86728|86703|86731.2|86705.8|86700.8|86662.4|1209
1632728700000|2021-09-27 07:45:00|86728.2|86703.2|86799.5|86774.5|86812.7|86777.1|86727.4|86702.4|1340
1632729000000|2021-09-27 07:50:00|86800.1|86775.1|86806.2|86781.2|86822.2|86793.7|86796.2|86760.1|1301
1632729300000|2021-09-27 07:55:00|86806.1|86781.1|86878.9|86828.9|86883.7|86848.9|86802.6|86767.8|1443
1632729600000|2021-09-27 08:00:00|86878|86828|86857.4|86832.4|86880.2|86844.4|86836.9|86798.6|1361
1632729900000|2021-09-27 08:05:00|86857.8|86832.8|86857.5|86807.5|86867.2|86835.6|86804.4|86763.3|1284
1632730200000|2021-09-27 08:10:00|86857.4|86807.4|86864.3|86839.3|86880.2|86843.8|86845.2|86807.4|1141
1632730500000|2021-09-27 08:15:00|86864.1|86839.1|86886.3|86836.3|86918.7|86882.2|86847|86811.7|1443
1632730800000|2021-09-27 08:20:00|86886.2|86836.2|86927.6|86902.6|86942.9|86907.5|86872.6|86834.5|1586
1632731100000|2021-09-27 08:25:00|86927.9|86902.9|86965.7|86940.7|86995.5|86958.5|86925.4|86892.6|1537
1632731400000|2021-09-27 08:30:00|86964.9|86939.9|86997.8|86972.8|87012.3|86978.7|86964.7|86927.2|1381
1632731700000|2021-09-27 08:35:00|86996.3|86971.3|87000.9|86950.9|87018.2|86993.2|86986.2|86950.5|1295
1632732000000|2021-09-27 08:40:00|87001|86951|86935.3|86910.3|87022|86983.5|86932.1|86896.2|1615
1632732300000|2021-09-27 08:45:00|86935.4|86910.4|86930.8|86905.8|86976.1|86941.8|86912.4|86873.4|1352
1632732600000|2021-09-27 08:50:00|86930.5|86905.5|86956.9|86931.9|86992.1|86958.7|86921.3|86892.5|1230
1632732900000|2021-09-27 08:55:00|86957.5|86932.5|86991.9|86966.9|87013.3|86978.8|86947.7|86913.1|1166
1632733200000|2021-09-27 09:00:00|86992.4|86967.4|86964.1|86914.1|87005.6|86967.4|86928.2|86889.6|1406
1632733500000|2021-09-27 09:05:00|86964|86914|86916.7|86891.7|86964.7|86922.3|86901.7|86862.8|1128
1632733800000|2021-09-27 09:10:00|86916.5|86891.5|86885.4|86860.4|86922.7|86891.5|86854.8|86819.9|1199
1632734100000|2021-09-27 09:15:00|86885.3|86860.3|86908.5|86883.5|86920.3|86883.7|86880.5|86843.1|1078
1632734400000|2021-09-27 09:20:00|86907.8|86882.8|86860.9|86810.9|86908.5|86883.5|86860.1|86810.1|1093
1632734700000|2021-09-27 09:25:00|86861.2|86811.2|86886.8|86836.8|86889.1|86852.1|86844.1|86807.4|1227
1632735000000|2021-09-27 09:30:00|86886.5|86836.5|86835.1|86810.1|86886.5|86839.1|86811.1|86773.7|1325
1632735300000|2021-09-27 09:35:00|86834.9|86809.9|86847.4|86822.4|86871.2|86840.3|86825.6|86788|1385
1632735600000|2021-09-27 09:40:00|86845.8|86820.8|86852.3|86827.3|86899.8|86862.6|86839.7|86804.9|1258
1632735900000|2021-09-27 09:45:00|86852.7|86827.7|86890.1|86865.1|86922.2|86886.7|86847.1|86822.1|1252
1632736200000|2021-09-27 09:50:00|86890.5|86865.5|86883|86858|86899.4|86869.4|86866.4|86832.3|1113
1632736500000|2021-09-27 09:55:00|86884|86859|86873|86823|86894.4|86862.9|86840.7|86793.6|1496
1632736800000|2021-09-27 10:00:00|86872.9|86822.9|86878.9|86853.9|86896.7|86864.3|86862.1|86822.6|1174
1632737100000|2021-09-27 10:05:00|86878.8|86853.8|86851.6|86826.6|86881.8|86854.2|86846.2|86811.5|1182
1632737400000|2021-09-27 10:10:00|86850.8|86825.8|86858.8|86833.8|86879.5|86847.1|86850.8|86823|1211
1632737700000|2021-09-27 10:15:00|86858.4|86833.4|86832.6|86782.6|86860.6|86835.6|86820.2|86781|1072
1632738000000|2021-09-27 10:20:00|86832.5|86782.5|86855.5|86830.5|86875.7|86838.6|86818.4|86781.8|1352
1632738300000|2021-09-27 10:25:00|86855.1|86830.1|86874.7|86849.7|86875.6|86850|86839.5|86810.8|1237
1632738600000|2021-09-27 10:30:00|86874.6|86849.6|86878|86853|86887.5|86857.6|86859.2|86829.1|998
1632738900000|2021-09-27 10:35:00|86879.2|86854.2|86893.9|86868.9|86915.4|86886.5|86867.8|86835.9|930
1632739200000|2021-09-27 10:40:00|86895|86870|86889.9|86864.9|86895|86870|86871.9|86833.8|964
1632739500000|2021-09-27 10:45:00|86890|86865|86910.4|86885.4|86926.8|86895|86889.3|86853.8|939
1632739800000|2021-09-27 10:50:00|86910.2|86885.2|86915.9|86890.9|86932.7|86895.3|86900.1|86864.6|1267
1632740100000|2021-09-27 10:55:00|86916|86891|86920.4|86870.4|86952.3|86917.2|86893.1|86856.9|1357
1632740400000|2021-09-27 11:00:00|86920.9|86870.9|86926.9|86901.9|86951.4|86922.4|86902|86870.2|1128
1632740700000|2021-09-27 11:05:00|86925.9|86900.9|86927.4|86902.4|86947.3|86914.2|86890|86865|1319
1632741000000|2021-09-27 11:10:00|86927.9|86902.9|86882.8|86857.8|86927.9|86902.9|86855.6|86818.5|1250
1632741300000|2021-09-27 11:15:00|86882.6|86857.6|86905.2|86880.2|86934|86895.7|86882.6|86845.4|1207
1632741600000|2021-09-27 11:20:00|86905.4|86880.4|86971.6|86946.6|86988.8|86951.4|86903.9|86866.8|1314
1632741900000|2021-09-27 11:25:00|86971.2|86946.2|87009.4|86959.4|87042.4|87006.9|86968.6|86943.6|1365
1632742200000|2021-09-27 11:30:00|87009.8|86959.8|86990.1|86965.1|87041.6|86993.2|86989.9|86953.8|1203
1632742500000|2021-09-27 11:35:00|86990.3|86965.3|87009.8|86984.8|87020.1|86986.6|86982.6|86957.6|1081
1632742800000|2021-09-27 11:40:00|87009.6|86984.6|87011.8|86986.8|87026.5|86998.5|87001.9|86964.5|1228
1632743100000|2021-09-27 11:45:00|87011.4|86986.4|86995.8|86970.8|87029.3|86996.6|86984.6|86950.5|1402
1632743400000|2021-09-27 11:50:00|86991.8|86966.8|86998.2|86973.2|87010|86973.2|86963.2|86926.3|1221
1632743700000|2021-09-27 11:55:00|86997.3|86972.3|87026.2|86976.2|87047.9|87013.9|86997.3|86969.3|1598
1632744000000|2021-09-27 12:00:00|87012|86987|86994.8|86969.8|87031.3|86995.9|86959|86920.2|1609
1632744300000|2021-09-27 12:05:00|86994.7|86969.7|86986.2|86961.2|87003.7|86972.3|86959.5|86919.1|1376
1632744600000|2021-09-27 12:10:00|86986.3|86961.3|86982.8|86957.8|87024.8|86992.8|86967|86935.6|1378
1632744900000|2021-09-27 12:15:00|86983.5|86958.5|86985.8|86960.8|87018.7|86983.6|86968.6|86928.7|1421
1632745200000|2021-09-27 12:20:00|86986.4|86961.4|86988.4|86963.4|87011|86972.6|86954.1|86914.6|1633
1632745500000|2021-09-27 12:25:00|86988.7|86963.7|87030.2|86980.2|87031.6|86993.3|86977.4|86939.6|1361
1632745800000|2021-09-27 12:30:00|87028.7|86978.7|87014.8|86989.8|87060.7|87010.7|86994.5|86957.3|1646
1632746100000|2021-09-27 12:35:00|87014.9|86989.9|86928|86903|87019.5|86994.5|86899.9|86863|1815
1632746400000|2021-09-27 12:40:00|86928.2|86903.2|86929.1|86904.1|86958.2|86923.9|86878.9|86838.2|1808
1632746700000|2021-09-27 12:45:00|86929|86904|86946.7|86921.7|86961|86936|86892.6|86865.4|1714
1632747000000|2021-09-27 12:50:00|86946.8|86921.8|86903.5|86878.5|86956.7|86921.8|86874.6|86838.9|1694
1632747300000|2021-09-27 12:55:00|86903.1|86878.1|86921|86871|86928|86890.5|86885.3|86851.1|1492
1632747600000|2021-09-27 13:00:00|86921.2|86871.2|86976.9|86926.9|86991.8|86955.3|86921.2|86871.2|1682
1632747900000|2021-09-27 13:05:00|86976.2|86926.2|86975|86925|86995.7|86954|86937.6|86899.7|1428
1632748200000|2021-09-27 13:10:00|86974.8|86924.8|86951.3|86901.3|86975.4|86925.4|86931.2|86891.2|1075
1632748500000|2021-09-27 13:15:00|86951.1|86901.1|86951.9|86901.9|86956.7|86920.4|86910.7|86860.7|1312
1632748800000|2021-09-27 13:20:00|86952.5|86902.5|86961.3|86936.3|86982.3|86945.6|86938|86898.7|1285
1632749100000|2021-09-27 13:25:00|86961.2|86936.2|86990.8|86965.8|87013.9|86975.6|86956.1|86919.8|1395
1632749400000|2021-09-27 13:30:00|86990.9|86965.9|86963.6|86938.6|87007.4|86968.2|86926.6|86889.3|1641
1632749700000|2021-09-27 13:35:00|86964.4|86939.4|86990.4|86965.4|87043.2|87006.3|86959.3|86934.3|1766
1632750000000|2021-09-27 13:40:00|86990.7|86965.7|86972.5|86947.5|87029.3|86994.9|86955.4|86916.5|1712
1632750300000|2021-09-27 13:45:00|86972.9|86947.9|86954.5|86929.5|87008.4|86968.2|86938.3|86913.3|1708
1632750600000|2021-09-27 13:50:00|86954.9|86929.9|86962.1|86937.1|86993.6|86957.7|86935.8|86910.8|1644
1632750900000|2021-09-27 13:55:00|86962.3|86937.3|86877.4|86852.4|86965.2|86940.2|86873.7|86846.6|1710
1632751200000|2021-09-27 14:00:00|86877.7|86852.7|86915.6|86890.6|86941.8|86916.8|86876.2|86851.2|1765
1632751500000|2021-09-27 14:05:00|86915.9|86890.9|86958|86933|86961|86934.4|86872.5|86838.6|1627
1632751800000|2021-09-27 14:10:00|86958.2|86933.2|86916.6|86891.6|86973.8|86941.3|86915.2|86890.2|1462
1632752100000|2021-09-27 14:15:00|86916.1|86891.1|86861.3|86836.3|86917.3|86892.3|86861|86820.8|1534
1632752400000|2021-09-27 14:20:00|86880.3|86830.3|86874.8|86849.8|86913.9|86880.1|86870.3|86830.3|1475
1632752700000|2021-09-27 14:25:00|86874.7|86849.7|86901|86876|86926.8|86890.3|86867.9|86828.4|1335
1632753000000|2021-09-27 14:30:00|86901.1|86876.1|86910.9|86885.9|86925.2|86893.8|86901.1|86863.3|1341
1632753300000|2021-09-27 14:35:00|86911|86886|86895.5|86870.5|86935.3|86905|86892.4|86867.4|1224
1632753600000|2021-09-27 14:40:00|86896.1|86871.1|86934.4|86909.4|86935.6|86910.6|86882.1|86857.1|1270
1632753900000|2021-09-27 14:45:00|86934.3|86909.3|86955.7|86930.7|86981.2|86946|86924.9|86897.1|1388
1632754200000|2021-09-27 14:50:00|86956.2|86931.2|86994|86944|86997.4|86958.3|86934.2|86897|1501
1632754500000|2021-09-27 14:55:00|86994.1|86944.1|86975.8|86950.8|87036.7|87000.5|86955.2|86922.1|1603
1632754800000|2021-09-27 15:00:00|86977.7|86952.7|86956.4|86931.4|86998.6|86964.7|86927|86887|1641
1632755100000|2021-09-27 15:05:00|86956.5|86931.5|86997.9|86972.9|87000.2|86975.2|86940.7|86902.6|1418
1632755400000|2021-09-27 15:10:00|86996.7|86971.7|86983|86958|87025.2|87000.2|86981.5|86948.7|1217
1632755700000|2021-09-27 15:15:00|86983.3|86958.3|86963.5|86938.5|86989.2|86964.2|86953.2|86928.2|1177
1632756000000|2021-09-27 15:20:00|86963.1|86938.1|86985.7|86960.7|86996.4|86963.2|86962.6|86937.6|1136
1632756300000|2021-09-27 15:25:00|86985.9|86960.9|87043.2|87018.2|87055.8|87021.6|86970.6|86936.2|1441
1632756600000|2021-09-27 15:30:00|87039.9|87014.9|87049.7|87024.7|87071.2|87035.4|87006.6|86978.7|1635
1632756900000|2021-09-27 15:35:00|87050.1|87025.1|87066.5|87041.5|87089.8|87055.5|87043.8|87018.2|1415
1632757200000|2021-09-27 15:40:00|87065.9|87040.9|87061.1|87036.1|87085.4|87047.7|87055|87017.5|1428
1632757500000|2021-09-27 15:45:00|87061.3|87036.3|87061|87036|87082.4|87057.4|87053.8|87028.8|1228
1632757800000|2021-09-27 15:50:00|87060.8|87035.8|87076.4|87051.4|87092.9|87055.3|87056.7|87031.7|1008
1632758100000|2021-09-27 15:55:00|87076.8|87051.8|87045|87020|87095.1|87070.1|87033.6|86995.9|1270
1632758400000|2021-09-27 16:00:00|87045.2|87020.2|87062.6|87012.6|87081.2|87034.3|87022.2|86973.2|1500
1632758700000|2021-09-27 16:05:00|87062.8|87012.8|87042.1|86992.1|87063.6|87013.6|87040.5|86990.5|941
1632759000000|2021-09-27 16:10:00|87042.2|86992.2|87003|86953|87046.9|86996.9|87000.5|86950.5|1140
1632759300000|2021-09-27 16:15:00|87002.8|86952.8|87003.2|86953.2|87007.4|86969.4|86989.4|86944.1|922
1632759600000|2021-09-27 16:20:00|87003.3|86953.3|87008.9|86958.9|87009|86967.8|86986.5|86944.9|844
1632759900000|2021-09-27 16:25:00|87008.7|86958.7|86995.5|86945.5|87008.9|86969.9|86983.5|86945.2|849
1632760200000|2021-09-27 16:30:00|86995.4|86945.4|87003.2|86953.2|87003.5|86958.2|86979.8|86942|788
1632760500000|2021-09-27 16:35:00|87002.8|86952.8|86972.8|86947.8|87005.1|86955.1|86972.1|86931|904
1632760800000|2021-09-27 16:40:00|86972.5|86947.5|86987.6|86937.6|86988.9|86952.5|86970.1|86932.3|834
1632761100000|2021-09-27 16:45:00|86987.5|86937.5|87013.3|86963.3|87013.6|86963.6|86970|86932.6|928
1632761400000|2021-09-27 16:50:00|87012.3|86962.3|87008.2|86983.2|87025.7|86985|87001.2|86959.8|951
1632761700000|2021-09-27 16:55:00|87007.9|86982.9|87024.9|86974.9|87033.2|86986.3|87007.6|86967.5|1045
1632762000000|2021-09-27 17:00:00|87026.7|86976.7|87038.1|86988.1|87062.4|87012.4|87013.3|86963.3|1307
1632762300000|2021-09-27 17:05:00|87038.4|86988.4|87018.6|86993.6|87039.7|86998.5|87013.5|86975.3|832
1632762600000|2021-09-27 17:10:00|87019.4|86994.4|87027.3|86977.3|87044.3|87004.6|87018.9|86975.5|915
1632762900000|2021-09-27 17:15:00|87027|86977|87007.9|86957.9|87032.1|86991.3|86994.9|86945.5|1035
1632763200000|2021-09-27 17:20:00|87008.1|86958.1|87017|86967|87017.8|86978.2|86999.2|86955|832
1632763500000|2021-09-27 17:25:00|87017.1|86967.1|87004.3|86954.3|87017.6|86967.6|87003.2|86953.2|813
1632763800000|2021-09-27 17:30:00|87004.5|86954.5|86988.8|86963.8|87015|86965.3|86977.3|86927.3|821
1632764100000|2021-09-27 17:35:00|86989.1|86964.1|87011.1|86961.1|87017|86979.4|86985.4|86947.2|977
1632764400000|2021-09-27 17:40:00|87011|86961|86999.3|86949.3|87013.5|86974.1|86989.7|86939.7|817
1632764700000|2021-09-27 17:45:00|86999|86949|87002.9|86977.9|87019.5|86981.7|86993.9|86949|947
1632765000000|2021-09-27 17:50:00|87003.2|86978.2|87001.5|86951.5|87014.9|86979.1|86995.6|86945.6|938
1632765300000|2021-09-27 17:55:00|87002.1|86952.1|86953.4|86903.4|87007.7|86957.7|86941.6|86891.6|1187
1632765600000|2021-09-27 18:00:00|86953.2|86903.2|86927.6|86877.6|86955.5|86905.5|86911.2|86861.9|1100
1632765900000|2021-09-27 18:05:00|86927.4|86877.4|86917.2|86867.2|86927.5|86884.6|86906.8|86865.9|659
1632766200000|2021-09-27 18:10:00|86917.1|86867.1|86932.1|86882.1|86935.6|86887.8|86911.6|86867.1|943
1632766500000|2021-09-27 18:15:00|86932.3|86882.3|86926.8|86876.8|86936|86891.1|86915.5|86876.5|716
1632766800000|2021-09-27 18:20:00|86927.1|86877.1|86929.5|86879.5|86931|86881|86924.7|86874.7|591
1632767100000|2021-09-27 18:25:00|86929.4|86879.4|86924.5|86874.5|86931.3|86881.3|86923.6|86873.6|631
1632767400000|2021-09-27 18:30:00|86924.8|86874.8|86931.2|86881.2|86931.8|86881.8|86922.5|86872.5|753
1632767700000|2021-09-27 18:35:00|86931.1|86881.1|86952.1|86902.1|86959.6|86919.1|86930.2|86880.2|921
1632768000000|2021-09-27 18:40:00|86952|86902|86956|86906|86970.1|86925.7|86944.1|86895.2|881
1632768300000|2021-09-27 18:45:00|86955.4|86905.4|86961.2|86911.2|86963.6|86922.2|86943.1|86904.5|777
1632768600000|2021-09-27 18:50:00|86961.7|86911.7|86975.5|86925.5|86978.8|86928.8|86956.4|86906.4|746
1632768900000|2021-09-27 18:55:00|86975.8|86925.8|87001.5|86951.5|87002.1|86952.1|86964.9|86920.6|879
1632769200000|2021-09-27 19:00:00|87001.1|86951.1|86992.3|86942.3|87003.6|86953.6|86988.6|86938.6|957
1632769500000|2021-09-27 19:05:00|86992.2|86942.2|87001.8|86951.8|87002.9|86952.9|86987|86937|689
1632769800000|2021-09-27 19:10:00|87002.6|86952.6|86983.5|86933.5|87002.6|86952.6|86983.5|86933.5|648
1632770100000|2021-09-27 19:15:00|86984.5|86934.5|86969.3|86944.3|86987.6|86945.3|86968.6|86930.4|592
1632770400000|2021-09-27 19:20:00|86969.2|86944.2|87020.8|86970.8|87021|86971|86968.4|86933.8|688
1632770700000|2021-09-27 19:25:00|87020.6|86970.6|87022.5|86972.5|87024.1|86974.1|87019.2|86969.2|478
1632771000000|2021-09-27 19:30:00|87022.6|86972.6|87024.5|86974.5|87034.1|86984.1|87021.8|86971.8|631
1632771300000|2021-09-27 19:35:00|87024.9|86974.9|87024.9|86974.9|87034.9|86984.9|87022.3|86972.3|712
1632771600000|2021-09-27 19:40:00|87025|86975|87018.1|86968.1|87028.3|86985.6|87008.9|86963.9|616
1632771900000|2021-09-27 19:45:00|87018.2|86968.2|87021.8|86971.8|87025.7|86975.7|87018|86968|500
1632772200000|2021-09-27 19:50:00|87020.9|86970.9|87022.4|86972.4|87033|86983|87016.8|86966.8|807
1632772500000|2021-09-27 19:55:00|87022.9|86972.9|87080.1|87030.1|87085.4|87035.4|87022.1|86972.1|1264
1632772800000|2021-09-27 20:00:00|87080.5|87030.5|87097.8|87047.8|87107.5|87057.5|87079.6|87029.6|891
1632773100000|2021-09-27 20:05:00|87098.9|87048.9|87083.7|87033.7|87104.1|87054.1|87082.1|87032.1|605
1632773400000|2021-09-27 20:10:00|87083.8|87033.8|87068|87018|87086.2|87036.2|87068|87018|602
1632773700000|2021-09-27 20:15:00|87068.5|87018.5|87078.2|87028.2|87081.1|87031.1|87064.2|87014.2|494
1632774000000|2021-09-27 20:20:00|87078|87028|87082.9|87032.9|87105.1|87055.1|87073.2|87023.2|1034
1632774300000|2021-09-27 20:25:00|87083|87033|87067.5|87017.5|87096.4|87046.4|87064.1|87014.1|1055
1632774600000|2021-09-27 20:30:00|87067.3|87017.3|87066.9|87016.9|87100.6|87050.6|87046.2|86996.2|1285
1632774900000|2021-09-27 20:35:00|87067.2|87017.2|87069.8|87019.8|87078.7|87028.7|87062.1|87012.1|757
1632775200000|2021-09-27 20:40:00|87069.7|87019.7|87082.7|87032.7|87093.3|87043.3|87059.8|87009.8|982
1632775500000|2021-09-27 20:45:00|87080.6|87030.6|87086|87036|87092.6|87042.6|87075.7|87025.7|1366
1632775800000|2021-09-27 20:50:00|87085.8|87035.8|87100.8|87050.8|87103.3|87053.3|87085.7|87035.7|1379
1632776100000|2021-09-27 20:55:00|87100.7|87050.7|87107.8|87003.8|87170.2|87092.1|87097.5|87003.8|734
1632776400000|2021-09-27 21:00:00|87107.9|87003.9|87096.3|86992.3|87129.9|87025.9|87085.8|86981.8|98
1632776700000|2021-09-27 21:05:00|87081.4|86977.4|87107.7|87003.7|87128.4|87024.4|87067.5|86963.5|167
1632777000000|2021-09-27 21:10:00|87114.5|87010.5|87129.4|87025.4|87132.4|87028.4|87083|86979|221
1632777300000|2021-09-27 21:15:00|87132.8|87028.8|87135.5|87031.5|87144|87040|87115.5|87011.5|118
1632777600000|2021-09-27 21:20:00|87135.6|87031.6|87130.9|87026.9|87155.4|87051.4|87068.5|86964.5|166
1632777900000|2021-09-27 21:25:00|87134.1|87030.1|87130.8|87026.8|87168.2|87064.2|87117|87013|158
1632778200000|2021-09-27 21:30:00|87129.8|87025.8|87130.4|87026.4|87143.2|87039.2|87115.6|87011.6|166
1632778500000|2021-09-27 21:35:00|87130.1|87026.1|87101.7|86997.7|87136.4|87032.4|87101.7|86997.7|130
1632778800000|2021-09-27 21:40:00|87099.7|86995.7|87106.9|87002.9|87134.4|87030.4|87083.7|86979.7|275
1632779100000|2021-09-27 21:45:00|87112.6|87008.6|87108.4|87004.4|87124.7|87020.7|87101.9|86997.9|165
1632779400000|2021-09-27 21:50:00|87108.8|87004.8|87098.3|86994.3|87128.3|87024.3|87088.3|86984.3|244
1632779700000|2021-09-27 21:55:00|87098.8|86994.8|87083.6|86979.6|87098.8|86994.8|87071.9|86967.9|258
1632780000000|2021-09-27 22:00:00|87081.6|86977.6|87093.3|87021.1|87107.9|87050.2|87075.1|86977.6|523
1632780300000|2021-09-27 22:05:00|87092.5|87016|87083.3|87013|87107|87035.4|87073.2|86991.5|325
1632780600000|2021-09-27 22:10:00|87073.4|87023.4|87094|87012.6|87108.4|87037.2|87073.4|86997|294
1632780900000|2021-09-27 22:15:00|87098.9|87006.2|87094.6|87018.2|87113.5|87045|87077.4|87005.9|272
1632781200000|2021-09-27 22:20:00|87103.9|87029.3|87082.4|87032.4|87112.4|87041.1|87079.2|87006.7|274
1632781500000|2021-09-27 22:25:00|87083|87033|87075.2|87025.2|87112.2|87045|87071.4|86993.7|248
1632781800000|2021-09-27 22:30:00|87075.4|87025.4|87075.7|87025.7|87100.3|87040.2|87070.4|87008.6|377
1632782100000|2021-09-27 22:35:00|87076.5|87026.5|87087.4|87037.4|87104.1|87041.8|87072.6|87009.6|278
1632782400000|2021-09-27 22:40:00|87084.7|87034.7|87092.4|87042.4|87114.8|87046.5|87082.5|87016.1|245
1632782700000|2021-09-27 22:45:00|87091.9|87041.9|87101.6|87051.6|87121.6|87059.6|87086.7|87030.2|307
1632783000000|2021-09-27 22:50:00|87101.3|87051.3|87111.5|87061.5|87116.6|87066.6|87090.2|87031.7|264
1632783300000|2021-09-27 22:55:00|87108.2|87058.2|87106.2|87056.2|87125.2|87065.8|87097.3|87042.3|220
1632783600000|2021-09-27 23:00:00|87104.9|87054.9|87103.2|87053.2|87113.3|87063.3|87100.4|87050.4|302
1632783900000|2021-09-27 23:05:00|87103.1|87053.1|87103.6|87053.6|87115|87065|87098|87048|362
1632784200000|2021-09-27 23:10:00|87103.8|87053.8|87106.3|87056.3|87111.6|87061.6|87099.4|87049.4|315
1632784500000|2021-09-27 23:15:00|87106|87056|87101|87051|87120.8|87063.3|87097|87047|252
1632784800000|2021-09-27 23:20:00|87099.9|87049.9|87110.7|87060.7|87116.2|87066.2|87099.9|87049.9|292
1632785100000|2021-09-27 23:25:00|87108.6|87058.6|87106.7|87056.7|87123.8|87073.8|87104.9|87054.9|288
1632785400000|2021-09-27 23:30:00|87112.8|87062.8|87103.9|87053.9|87114.9|87064.9|87096.1|87046.1|407
1632785700000|2021-09-27 23:35:00|87103.3|87053.3|87097.6|87047.6|87106|87056|87095.6|87045.6|277
1632786000000|2021-09-27 23:40:00|87098.6|87048.6|87091.5|87041.5|87105.1|87055.1|87091.5|87041.5|322
1632786300000|2021-09-27 23:45:00|87092|87042|87104.7|87054.7|87111.5|87061.5|87090.3|87040.3|446
1632786600000|2021-09-27 23:50:00|87104.5|87054.5|87099.8|87049.8|87110.4|87060.4|87093.8|87043.8|355
1632786900000|2021-09-27 23:55:00|87099.5|87049.5|87099.5|87049.5|87105.8|87055.8|87096.6|87046.6|374
1632787200000|2021-09-28 00:00:00|87098.8|87048.8|87099.1|87049.1|87104.6|87054.6|87091.1|87041.1|580
1632787500000|2021-09-28 00:05:00|87099.2|87049.2|87097.7|87047.7|87110.6|87060.6|87097.4|87047.4|409
1632787800000|2021-09-28 00:10:00|87097.6|87047.6|87104.6|87054.6|87111.1|87061.1|87082.9|87032.9|564
1632788100000|2021-09-28 00:15:00|87104.5|87054.5|87115.1|87065.1|87115.4|87065.4|87091.6|87041.6|533
1632788400000|2021-09-28 00:20:00|87115.2|87065.2|87121.8|87071.8|87135.2|87085.2|87113.2|87063.2|583
1632788700000|2021-09-28 00:25:00|87121.7|87071.7|87139.4|87089.4|87144.8|87094.8|87120.9|87070.9|547
1632789000000|2021-09-28 00:30:00|87139.2|87089.2|87174.6|87124.6|87182.5|87132.5|87137|87087|729
1632789300000|2021-09-28 00:35:00|87174.9|87124.9|87161.8|87111.8|87177.4|87127.4|87161|87111|573
1632789600000|2021-09-28 00:40:00|87160.7|87110.7|87145.5|87095.5|87165|87115|87145.4|87095.4|475
1632789900000|2021-09-28 00:45:00|87145.1|87095.1|87209|87159|87212.7|87162.7|87145.1|87095.1|799
1632790200000|2021-09-28 00:50:00|87208.6|87158.6|87208.5|87158.5|87214.6|87164.6|87204.6|87154.6|663
1632790500000|2021-09-28 00:55:00|87208.4|87158.4|87193.1|87143.1|87211.3|87161.3|87186.9|87136.9|776
1632790800000|2021-09-28 01:00:00|87192.5|87142.5|87203.5|87153.5|87206.3|87156.3|87188.2|87138.2|687
1632791100000|2021-09-28 01:05:00|87204.3|87154.3|87219.4|87169.4|87225.8|87175.8|87203.6|87153.6|664
1632791400000|2021-09-28 01:10:00|87217|87167|87216.9|87166.9|87220.9|87170.9|87213.4|87163.4|577
1632791700000|2021-09-28 01:15:00|87216.8|87166.8|87218.5|87168.5|87221.2|87171.2|87204.4|87154.4|541
1632792000000|2021-09-28 01:20:00|87218.9|87168.9|87217.7|87167.7|87222.4|87172.4|87215.6|87165.6|584
1632792300000|2021-09-28 01:25:00|87217.3|87167.3|87210|87160|87224.3|87183.3|87207.4|87157.4|712
1632792600000|2021-09-28 01:30:00|87210.1|87160.1|87199.2|87149.2|87214.8|87164.8|87198.4|87148.4|676
1632792900000|2021-09-28 01:35:00|87199.3|87149.3|87197.2|87147.2|87203.3|87153.3|87196.1|87146.1|666
1632793200000|2021-09-28 01:40:00|87196.8|87146.8|87199.6|87149.6|87202.1|87152.1|87194.3|87144.3|635
1632793500000|2021-09-28 01:45:00|87199.2|87149.2|87187.2|87137.2|87200.6|87150.6|87186.7|87136.7|648
1632793800000|2021-09-28 01:50:00|87187|87137|87172.4|87122.4|87188.5|87138.5|87171.8|87121.8|692
1632794100000|2021-09-28 01:55:00|87172.3|87122.3|87171.2|87121.2|87179.4|87129.4|87169.3|87119.3|689
1632794400000|2021-09-28 02:00:00|87171.7|87121.7|87167.7|87117.7|87172.7|87122.7|87158.2|87108.2|870
1632794700000|2021-09-28 02:05:00|87167.3|87117.3|87143.4|87093.4|87176.2|87126.2|87136.7|87086.7|895
1632795000000|2021-09-28 02:10:00|87143.2|87093.2|87131.4|87081.4|87154.7|87104.7|87129.2|87079.2|806
1632795300000|2021-09-28 02:15:00|87131.2|87081.2|87155.2|87105.2|87158.7|87108.7|87130.2|87080.2|699
1632795600000|2021-09-28 02:20:00|87155|87105|87140.2|87090.2|87157.3|87107.3|87137.5|87087.5|554
1632795900000|2021-09-28 02:25:00|87140.1|87090.1|87151.9|87101.9|87156.6|87106.6|87134.6|87084.6|631
1632796200000|2021-09-28 02:30:00|87152.1|87102.1|87181.1|87131.1|87183.9|87133.9|87149.1|87099.1|824
1632796500000|2021-09-28 02:35:00|87181.2|87131.2|87150.8|87100.8|87181.3|87131.3|87150.5|87100.5|657
1632796800000|2021-09-28 02:40:00|87149.8|87099.8|87130.6|87080.6|87162.8|87112.8|87124.7|87074.7|671
1632797100000|2021-09-28 02:45:00|87130.5|87080.5|87109|87059|87146.2|87096.2|87106.4|87056.4|792
1632797400000|2021-09-28 02:50:00|87108.7|87058.7|87097.7|87047.7|87108.8|87058.8|87082.4|87032.4|619
1632797700000|2021-09-28 02:55:00|87097.9|87047.9|87079.9|87029.9|87133.4|87083.4|87075|87025|1174
1632798000000|2021-09-28 03:00:00|87079.8|87029.8|87065.7|87015.7|87080.8|87030.8|87058.5|87008.5|781
1632798300000|2021-09-28 03:05:00|87065.8|87015.8|87070.1|87020.1|87073.9|87023.9|87065.2|87015.2|490
1632798600000|2021-09-28 03:10:00|87069.9|87019.9|87071.4|87021.4|87075.4|87025.4|87066.9|87016.9|476
1632798900000|2021-09-28 03:15:00|87072.2|87022.2|87080|87030|87084.2|87034.2|87066.7|87016.7|401
1632799200000|2021-09-28 03:20:00|87081.8|87031.8|87084.9|87034.9|87085.9|87035.9|87078.8|87028.8|355
1632799500000|2021-09-28 03:25:00|87084.6|87034.6|87093.3|87043.3|87096.4|87046.4|87082.9|87032.9|472
1632799800000|2021-09-28 03:30:00|87093.7|87043.7|87089.1|87039.1|87097.7|87047.7|87073.3|87023.3|572
1632800100000|2021-09-28 03:35:00|87087.3|87037.3|87098.8|87048.8|87101.3|87051.3|87084.6|87034.6|561
1632800400000|2021-09-28 03:40:00|87099.4|87049.4|87100.7|87050.7|87101.7|87051.7|87095|87045|530
1632800700000|2021-09-28 03:45:00|87099.5|87049.5|87114.4|87064.4|87116.8|87066.8|87096.2|87046.2|559
1632801000000|2021-09-28 03:50:00|87114.5|87064.5|87108.1|87058.1|87120.1|87070.1|87106.8|87056.8|437
1632801300000|2021-09-28 03:55:00|87108.8|87058.8|87118.8|87068.8|87119.9|87069.9|87095.9|87045.9|672
1632801600000|2021-09-28 04:00:00|87119.1|87069.1|87106|87056|87121.3|87071.3|87106|87056|490
1632801900000|2021-09-28 04:05:00|87105.3|87055.3|87109.7|87059.7|87109.7|87059.7|87084.8|87034.8|501
1632802200000|2021-09-28 04:10:00|87109|87059|87105.1|87055.1|87119.3|87069.3|87100.1|87050.1|416
1632802500000|2021-09-28 04:15:00|87105.2|87055.2|87092.4|87042.4|87106.6|87056.6|87090.2|87040.2|383
1632802800000|2021-09-28 04:20:00|87092.9|87042.9|87093.9|87043.9|87094.2|87044.2|87089.1|87039.1|379
1632803100000|2021-09-28 04:25:00|87093.5|87043.5|87089.1|87039.1|87093.5|87043.5|87078.7|87028.7|504
1632803400000|2021-09-28 04:30:00|87089.3|87039.3|87092.8|87042.8|87095.2|87045.2|87084.2|87034.2|465
1632803700000|2021-09-28 04:35:00|87092|87042|87079.2|87029.2|87104.8|87054.8|87079.2|87029.2|523
1632804000000|2021-09-28 04:40:00|87079|87029|87057.3|87007.3|87079|87029|87054.8|87004.8|612
1632804300000|2021-09-28 04:45:00|87057.4|87007.4|87065.6|87015.6|87067.9|87017.9|87056.3|87006.3|462
1632804600000|2021-09-28 04:50:00|87064.7|87014.7|87055.8|87005.8|87070.9|87020.9|87053.7|87003.7|427
1632804900000|2021-09-28 04:55:00|87056|87006|87033.7|86983.7|87056|87006|87033.4|86983.4|624
1632805200000|2021-09-28 05:00:00|87033.8|86983.8|87008.6|86958.6|87035.6|86985.6|87006.8|86956.8|787
1632805500000|2021-09-28 05:05:00|87008.7|86958.7|87007|86957|87012.8|86962.8|87002.9|86952.9|571
1632805800000|2021-09-28 05:10:00|87006.9|86956.9|87009.3|86959.3|87021.3|86971.3|87003.4|86953.4|592
1632806100000|2021-09-28 05:15:00|87009.6|86959.6|87022|86972|87027.4|86977.4|87006.9|86956.9|593
1632806400000|2021-09-28 05:20:00|87023.3|86973.3|87022.9|86972.9|87025.5|86975.5|87004.3|86954.3|731
1632806700000|2021-09-28 05:25:00|87023.5|86973.5|87033.5|86983.5|87040.3|86990.3|87022.4|86972.4|800
1632807000000|2021-09-28 05:30:00|87033.4|86983.4|87024.6|86974.6|87034.5|86984.5|87019.4|86969.4|672
1632807300000|2021-09-28 05:35:00|87024.7|86974.7|87023.7|86973.7|87027.8|86977.8|87014.2|86964.2|561
1632807600000|2021-09-28 05:40:00|87022.1|86972.1|87040.4|86990.4|87040.4|86990.4|87009.8|86959.8|521
1632807900000|2021-09-28 05:45:00|87039.1|86989.1|87008.1|86958.1|87042|86992|87003.1|86953.1|588
1632808200000|2021-09-28 05:50:00|87007.8|86957.8|87010.8|86960.8|87020.9|86970.9|87006.4|86956.4|504
1632808500000|2021-09-28 05:55:00|87010.7|86960.7|87001.5|86951.5|87012.1|86962.1|86985.9|86935.9|846
1632808800000|2021-09-28 06:00:00|87000.9|86950.9|87004.3|86954.3|87020.4|86970.4|86991.7|86941.7|1049
1632809100000|2021-09-28 06:05:00|87004.7|86954.7|87036.7|86986.7|87043.5|86998.9|86998.2|86954.7|948
1632809400000|2021-09-28 06:10:00|87036.6|86986.6|87071.3|87021.3|87076.5|87026.5|87035.7|86986.6|1011
1632809700000|2021-09-28 06:15:00|87071.5|87021.5|87147|87097|87166.3|87116.3|87064.3|87014.3|1267
1632810000000|2021-09-28 06:20:00|87146.5|87096.5|87166.5|87116.5|87171.4|87132.9|87143.3|87093.3|1218
1632810300000|2021-09-28 06:25:00|87166.9|87116.9|87171.8|87121.8|87215.9|87165.9|87161.8|87111.8|1382
1632810600000|2021-09-28 06:30:00|87171.9|87121.9|87203.4|87153.4|87205.4|87166.3|87156.9|87106.9|1308
1632810900000|2021-09-28 06:35:00|87203.8|87153.8|87264.9|87214.9|87268.1|87220.2|87202.6|87152.6|1351
1632811200000|2021-09-28 06:40:00|87263.5|87213.5|87224.8|87199.8|87263.7|87220.7|87220.3|87177.1|1288
1632811500000|2021-09-28 06:45:00|87224.6|87199.6|87244.9|87219.9|87262.3|87222.2|87204.1|87166.5|1300
1632811800000|2021-09-28 06:50:00|87244.8|87219.8|87299|87249|87306.8|87265.9|87244.3|87205.9|1335
1632812100000|2021-09-28 06:55:00|87298.2|87248.2|87314.8|87264.8|87322.1|87285.2|87283.7|87241.7|1394
1632812400000|2021-09-28 07:00:00|87314.3|87264.3|87286.4|87236.4|87317.9|87280.6|87227.9|87185.8|1659
1632812700000|2021-09-28 07:05:00|87286.6|87236.6|87293.6|87243.6|87303.9|87259.4|87270.8|87223.1|1440
1632813000000|2021-09-28 07:10:00|87279.1|87254.1|87265.1|87240.1|87318.8|87283.6|87263.2|87230.7|1380
1632813300000|2021-09-28 07:15:00|87265.4|87240.4|87245.9|87220.9|87285.3|87251.1|87243|87205.1|1386
1632813600000|2021-09-28 07:20:00|87246.3|87221.3|87273|87223|87289.5|87249.9|87239.8|87196.5|1478
1632813900000|2021-09-28 07:25:00|87272.6|87222.6|87238.8|87188.8|87275.6|87239.8|87232.4|87182.4|1494
1632814200000|2021-09-28 07:30:00|87238.9|87188.9|87280.9|87230.9|87309.6|87259.6|87238.9|87188.9|1477
1632814500000|2021-09-28 07:35:00|87280.2|87230.2|87216.6|87166.6|87294.2|87254.8|87216.2|87166.2|1256
1632814800000|2021-09-28 07:40:00|87216.9|87166.9|87195.9|87145.9|87232.7|87190.9|87185.8|87143.6|1311
1632815100000|2021-09-28 07:45:00|87195.2|87145.2|87224.2|87174.2|87244.4|87204.3|87184.9|87145.2|1318
1632815400000|2021-09-28 07:50:00|87224.4|87174.4|87176|87151|87240.1|87205.5|87171.5|87137.8|1224
1632815700000|2021-09-28 07:55:00|87175.9|87150.9|87167.4|87117.4|87204.6|87163.9|87153.8|87116.4|1320
1632816000000|2021-09-28 08:00:00|87169.8|87119.8|87176.5|87126.5|87185.5|87148.7|87151.9|87116.5|1309
1632816300000|2021-09-28 08:05:00|87164.9|87139.9|87231|87206|87249.1|87207.4|87162|87124.9|1229
1632816600000|2021-09-28 08:10:00|87243.8|87193.8|87246.6|87221.6|87288.8|87252.3|87228.8|87192.9|1427
1632816900000|2021-09-28 08:15:00|87246.5|87221.5|87281.7|87256.7|87301.1|87263.9|87242.3|87211.6|1348
1632817200000|2021-09-28 08:20:00|87281.5|87256.5|87352.6|87302.6|87365.6|87324.6|87281.5|87245.3|1363
1632817500000|2021-09-28 08:25:00|87352.8|87302.8|87334.5|87309.5|87368.3|87332.7|87329.9|87291|1296
1632817800000|2021-09-28 08:30:00|87334.7|87309.7|87295.1|87245.1|87350|87313.7|87255.3|87207.8|1475
1632818100000|2021-09-28 08:35:00|87294.9|87244.9|87395|87345|87396.9|87360.9|87289.1|87243.4|1338
1632818400000|2021-09-28 08:40:00|87395.5|87345.5|87353|87303|87420|87379.2|87324.9|87285.6|1313
1632818700000|2021-09-28 08:45:00|87352.5|87302.5|87347.3|87297.3|87356.9|87320.7|87320|87287.4|1161
1632819000000|2021-09-28 08:50:00|87347.5|87297.5|87324.3|87274.3|87347.5|87309.5|87296.7|87259.8|1323
1632819300000|2021-09-28 08:55:00|87321.1|87271.1|87305.8|87255.8|87340.7|87304.7|87280|87241.8|1225
1632819600000|2021-09-28 09:00:00|87305.5|87255.5|87344.5|87294.5|87351.8|87313|87303.7|87253.7|1279
1632819900000|2021-09-28 09:05:00|87345.3|87295.3|87313.8|87263.8|87352.4|87315.1|87299.5|87260.4|1057
1632820200000|2021-09-28 09:10:00|87313.9|87263.9|87256.7|87231.7|87315|87279.4|87233.8|87195.5|1128
1632820500000|2021-09-28 09:15:00|87257.9|87232.9|87257.1|87232.1|87277.3|87241|87218.9|87183.5|1146
1632820800000|2021-09-28 09:20:00|87256.7|87231.7|87258.4|87233.4|87286.5|87248.2|87255.8|87221.1|1023
1632821100000|2021-09-28 09:25:00|87258.5|87233.5|87303.7|87253.7|87304.1|87271.9|87252|87221.6|1090
1632821400000|2021-09-28 09:30:00|87303.6|87253.6|87344|87294|87344.1|87309.1|87290.1|87252.5|1038
1632821700000|2021-09-28 09:35:00|87344.1|87294.1|87336.8|87286.8|87364.6|87335.5|87313.5|87276.4|1206
1632822000000|2021-09-28 09:40:00|87324.6|87299.6|87312.8|87287.8|87330.2|87304.8|87292.3|87256.3|1106
1632822300000|2021-09-28 09:45:00|87312.9|87287.9|87298.3|87273.3|87357.3|87320.1|87295.6|87258.4|925
1632822600000|2021-09-28 09:50:00|87298.5|87273.5|87340.5|87315.5|87348|87323|87298.1|87271.2|1182
1632822900000|2021-09-28 09:55:00|87341.6|87316.6|87352.3|87302.3|87375.1|87336.9|87323.4|87286.7|1360
1632823200000|2021-09-28 10:00:00|87349.8|87299.8|87335.8|87285.8|87382.5|87340.1|87323.2|87283|1532
1632823500000|2021-09-28 10:05:00|87336|87286|87370.1|87345.1|87384.3|87347|87324.8|87285.3|1265
1632823800000|2021-09-28 10:10:00|87369.9|87344.9|87351.1|87301.1|87379.9|87346.3|87336.2|87299.5|1120
1632824100000|2021-09-28 10:15:00|87350.9|87300.9|87330.3|87305.3|87355.1|87322.8|87319|87282.9|1215
1632824400000|2021-09-28 10:20:00|87330.7|87305.7|87354.4|87329.4|87369|87331.6|87321.6|87296.6|1222
1632824700000|2021-09-28 10:25:00|87354.9|87329.9|87368.9|87343.9|87379.1|87346.5|87343.6|87311.2|1164
1632825000000|2021-09-28 10:30:00|87368.6|87343.6|87364.4|87339.4|87412.8|87375.7|87354.6|87318.9|1440
1632825300000|2021-09-28 10:35:00|87364.3|87339.3|87363.4|87338.4|87387.1|87359.9|87352.9|87321.1|1232
1632825600000|2021-09-28 10:40:00|87361.8|87336.8|87354.9|87329.9|87379.6|87346.6|87351.7|87324.1|1020
1632825900000|2021-09-28 10:45:00|87352.3|87327.3|87372.1|87347.1|87383.7|87357|87350.4|87325.4|1147
1632826200000|2021-09-28 10:50:00|87372.6|87347.6|87350|87325|87373.8|87348|87336|87300.4|1367
1632826500000|2021-09-28 10:55:00|87350.2|87325.2|87314.8|87289.8|87371.3|87333.8|87310.9|87275.8|1420
1632826800000|2021-09-28 11:00:00|87314.5|87289.5|87300.9|87275.9|87357.3|87318.7|87300.3|87266.6|1476
1632827100000|2021-09-28 11:05:00|87299.2|87274.2|87378.9|87328.9|87381.1|87335|87290.9|87255.8|1490
1632827400000|2021-09-28 11:10:00|87378.2|87328.2|87354.3|87329.3|87388.1|87356.2|87326.6|87290.9|1397
1632827700000|2021-09-28 11:15:00|87352.8|87327.8|87324|87299|87383.4|87348.4|87307|87270.7|1496
1632828000000|2021-09-28 11:20:00|87324.3|87299.3|87333.9|87308.9|87355.3|87322.4|87282.6|87247.9|1582
1632828300000|2021-09-28 11:25:00|87334|87309|87309.2|87259.2|87355.2|87327.8|87293|87254|1467
1632828600000|2021-09-28 11:30:00|87309|87259|87293.4|87268.4|87319.8|87290|87270.8|87245.1|1452
1632828900000|2021-09-28 11:35:00|87294.5|87269.5|87271.6|87246.6|87315.5|87279.3|87266.2|87239.8|1313
1632829200000|2021-09-28 11:40:00|87271.7|87246.7|87241.4|87216.4|87281.4|87247.1|87228.5|87188.9|1389
1632829500000|2021-09-28 11:45:00|87241.5|87216.5|87203.9|87178.9|87264|87227.1|87173.8|87138.5|1467
1632829800000|2021-09-28 11:50:00|87204.1|87179.1|87229.9|87204.9|87242.6|87210.5|87175.8|87140.4|1541
1632830100000|2021-09-28 11:55:00|87230.3|87205.3|87224.5|87174.5|87245.9|87208.9|87190.7|87153.4|1539
1632830400000|2021-09-28 12:00:00|87225.1|87175.1|87243.7|87218.7|87278.4|87244.2|87217|87174|1513
1632830700000|2021-09-28 12:05:00|87243.4|87218.4|87301.3|87276.3|87320.5|87285.7|87236|87211|1533
1632831000000|2021-09-28 12:10:00|87300.3|87275.3|87299.8|87274.8|87319.5|87283.1|87271.5|87229|1518
1632831300000|2021-09-28 12:15:00|87300.3|87275.3|87283.8|87258.8|87308.4|87275.9|87257.9|87219.8|1431
1632831600000|2021-09-28 12:20:00|87283.9|87258.9|87261.6|87236.6|87308.7|87271|87241.4|87212.1|1714
1632831900000|2021-09-28 12:25:00|87262.1|87237.1|87259.6|87209.6|87335.6|87288.9|87259.6|87209.6|1440
1632832200000|2021-09-28 12:30:00|87257|87207|87255.9|87205.9|87267.1|87227.5|87213.7|87166.7|1594
1632832500000|2021-09-28 12:35:00|87254.4|87204.4|87286.5|87261.5|87314.5|87276.4|87247.2|87203.9|1818
1632832800000|2021-09-28 12:40:00|87286.1|87261.1|87346.7|87321.7|87384.5|87341.1|87280.6|87255.6|1922
1632833100000|2021-09-28 12:45:00|87346.9|87321.9|87325.3|87300.3|87361.2|87329.4|87304.7|87266.9|1673
1632833400000|2021-09-28 12:50:00|87322.1|87297.1|87380.7|87355.7|87392.5|87356.4|87318.9|87293.9|1600
1632833700000|2021-09-28 12:55:00|87380.6|87355.6|87324.1|87274.1|87384.1|87359.1|87313.5|87270.3|1642
1632834000000|2021-09-28 13:00:00|87323.6|87273.6|87320.7|87295.7|87349.2|87312.8|87306.8|87270.6|1509
1632834300000|2021-09-28 13:05:00|87322|87297|87304.7|87254.7|87331.6|87306.6|87244.7|87217.3|1682
1632834600000|2021-09-28 13:10:00|87304.8|87254.8|87285.9|87260.9|87322.3|87288|87275.2|87245.5|1478
1632834900000|2021-09-28 13:15:00|87286.1|87261.1|87325.4|87300.4|87333.8|87304.2|87284.6|87259.6|1355
1632835200000|2021-09-28 13:20:00|87327.5|87302.5|87301.7|87276.7|87327.5|87302.5|87289.2|87255.7|1483
1632835500000|2021-09-28 13:25:00|87301.6|87276.6|87255.8|87230.8|87332.1|87297.5|87255.5|87230.5|1514
1632835800000|2021-09-28 13:30:00|87256.3|87231.3|87347.4|87322.4|87368.9|87328.4|87255.8|87230.8|1915
1632836100000|2021-09-28 13:35:00|87347.2|87322.2|87362.8|87337.8|87376.8|87351.8|87337|87307.6|1653
1632836400000|2021-09-28 13:40:00|87363.5|87338.5|87371.2|87346.2|87380.6|87352.1|87338.1|87313.1|1535
1632836700000|2021-09-28 13:45:00|87369.5|87344.5|87393.8|87368.8|87407.8|87375.4|87369.2|87333.2|1661
1632837000000|2021-09-28 13:50:00|87393.9|87368.9|87386|87361|87432.5|87397.3|87376.8|87341.6|1777
1632837300000|2021-09-28 13:55:00|87385.8|87360.8|87346.7|87296.7|87388.9|87363.9|87322.4|87284.8|1658
1632837600000|2021-09-28 14:00:00|87348|87298|87374.4|87324.4|87402|87363.3|87344.5|87298|1916
1632837900000|2021-09-28 14:05:00|87374.1|87324.1|87467.9|87417.9|87489.1|87452|87363.5|87322.6|1816
1632838200000|2021-09-28 14:10:00|87468|87418|87439.5|87414.5|87511.4|87474.1|87437.8|87409.6|1744
1632838500000|2021-09-28 14:15:00|87439.3|87414.3|87422.3|87372.3|87483.1|87433.1|87296.1|87246.1|2109
1632838800000|2021-09-28 14:20:00|87422.8|87372.8|87289.7|87239.7|87458|87420.1|87283.6|87233.6|1991
1632839100000|2021-09-28 14:25:00|87289.5|87239.5|87327.1|87277.1|87372.3|87322.3|87280.1|87230.1|2032
1632839400000|2021-09-28 14:30:00|87327.6|87277.6|87365|87315|87387.7|87337.7|87278.2|87228.2|1992
1632839700000|2021-09-28 14:35:00|87365.7|87315.7|87333.6|87283.6|87423.2|87373.2|87313|87263|1951
1632840000000|2021-09-28 14:40:00|87334.4|87284.4|87384.3|87334.3|87429.2|87379.2|87319|87281.4|1843
1632840300000|2021-09-28 14:45:00|87385|87335|87465.9|87415.9|87468.4|87418.4|87377.6|87327.6|1725
1632840600000|2021-09-28 14:50:00|87466.5|87416.5|87477.5|87427.5|87491.2|87441.2|87402|87352|1904
1632840900000|2021-09-28 14:55:00|87477.7|87427.7|87474.8|87424.8|87532.6|87482.6|87470.2|87421.1|1935
1632841200000|2021-09-28 15:00:00|87475|87425|87476.4|87426.4|87480|87430|87394.8|87344.8|1908
1632841500000|2021-09-28 15:05:00|87476.1|87426.1|87441.6|87391.6|87476.2|87426.2|87405.2|87355.2|1698
1632841800000|2021-09-28 15:10:00|87441.7|87391.7|87458.2|87408.2|87458.3|87408.3|87397.3|87352.5|1588
1632842100000|2021-09-28 15:15:00|87458.1|87408.1|87421.2|87371.2|87478.3|87428.3|87419.1|87369.1|1517
1632842400000|2021-09-28 15:20:00|87421.7|87371.7|87320.5|87270.5|87433.5|87387.6|87308.5|87262.6|1712
1632842700000|2021-09-28 15:25:00|87319.7|87269.7|87294.1|87244.1|87328.4|87291|87267.4|87225.5|1661
1632843000000|2021-09-28 15:30:00|87293.7|87243.7|87262.9|87212.9|87340.6|87311.4|87261.2|87211.2|1672
1632843300000|2021-09-28 15:35:00|87263.1|87213.1|87301.1|87251.1|87303.9|87254.3|87250.2|87200.2|1626
1632843600000|2021-09-28 15:40:00|87300.8|87250.8|87337.5|87287.5|87342.3|87297.1|87275.3|87231|1606
1632843900000|2021-09-28 15:45:00|87337.7|87287.7|87305.9|87280.9|87339.8|87302.9|87296.5|87259|1365
1632844200000|2021-09-28 15:50:00|87316.6|87266.6|87307.1|87282.1|87332.2|87293.6|87296.2|87256.3|1361
1632844500000|2021-09-28 15:55:00|87308.8|87283.8|87336|87311|87364.8|87327.9|87308.8|87269.4|1438
1632844800000|2021-09-28 16:00:00|87336.6|87311.6|87344.5|87294.5|87363.4|87322.4|87326.8|87276.8|1443
1632845100000|2021-09-28 16:05:00|87344.3|87294.3|87340.1|87290.1|87365.4|87315.4|87316.1|87266.1|1394
1632845400000|2021-09-28 16:10:00|87339.8|87289.8|87270.1|87220.1|87350.4|87300.4|87259.6|87215.7|1393
1632845700000|2021-09-28 16:15:00|87271.3|87221.3|87236.8|87186.8|87273.2|87236.6|87228|87181.8|1275
1632846000000|2021-09-28 16:20:00|87234.6|87184.6|87229.4|87179.4|87246.8|87196.8|87212.9|87162.9|1206
1632846300000|2021-09-28 16:25:00|87229.5|87179.5|87233.2|87183.2|87233.9|87183.9|87215.7|87165.7|1171
1632846600000|2021-09-28 16:30:00|87233.5|87183.5|87274.4|87224.4|87281.2|87231.2|87233.5|87183.5|1292
1632846900000|2021-09-28 16:35:00|87274.8|87224.8|87293.6|87243.6|87297|87256.3|87274.4|87224.4|1135
1632847200000|2021-09-28 16:40:00|87293.4|87243.4|87300.1|87250.1|87317|87267.4|87276.4|87237.7|1246
1632847500000|2021-09-28 16:45:00|87300.6|87250.6|87338.7|87288.7|87340.5|87295.1|87288.7|87249.6|1286
1632847800000|2021-09-28 16:50:00|87338.5|87288.5|87324.1|87274.1|87346.1|87296.1|87303.1|87263.6|1282
1632848100000|2021-09-28 16:55:00|87323|87273|87367.1|87317.1|87384.3|87334.3|87305.5|87267.3|1399
1632848400000|2021-09-28 17:00:00|87365.8|87315.8|87404.8|87354.8|87427.1|87377.1|87365|87315|1543
1632848700000|2021-09-28 17:05:00|87405.6|87355.6|87348.6|87298.6|87414.1|87377.4|87341.9|87291.9|1409
1632849000000|2021-09-28 17:10:00|87348.8|87298.8|87372.4|87322.4|87375.4|87325.4|87348|87298|1268
1632849300000|2021-09-28 17:15:00|87371.9|87321.9|87351.4|87301.4|87378.4|87328.4|87345.8|87295.8|1214
1632849600000|2021-09-28 17:20:00|87351.2|87301.2|87322|87272|87351.7|87303|87316.5|87268|1178
1632849900000|2021-09-28 17:25:00|87321.8|87271.8|87318.8|87268.8|87321.9|87271.9|87287.3|87237.3|1158
1632850200000|2021-09-28 17:30:00|87318|87268|87361.4|87311.4|87364.2|87314.2|87316.5|87266.5|1185
1632850500000|2021-09-28 17:35:00|87360.7|87310.7|87348.7|87298.7|87365.2|87325|87344.6|87294.6|1056
1632850800000|2021-09-28 17:40:00|87350|87300|87351.3|87301.3|87353|87303|87331.4|87281.4|1127
1632851100000|2021-09-28 17:45:00|87351.5|87301.5|87387.4|87337.4|87394.9|87344.9|87349.3|87299.3|1143
1632851400000|2021-09-28 17:50:00|87387.1|87337.1|87382.8|87332.8|87399.7|87349.7|87380.7|87330.7|1004
1632851700000|2021-09-28 17:55:00|87383.4|87333.4|87390.8|87340.8|87391.6|87341.6|87377.9|87327.9|1148
1632852000000|2021-09-28 18:00:00|87389.6|87339.6|87402|87352|87406.9|87356.9|87381.8|87331.8|1067
1632852300000|2021-09-28 18:05:00|87402.1|87352.1|87407.9|87357.9|87408.7|87358.7|87384.6|87334.6|1094
1632852600000|2021-09-28 18:10:00|87407.8|87357.8|87444.1|87394.1|87453|87403|87407.8|87357.8|1173
1632852900000|2021-09-28 18:15:00|87444.2|87394.2|87430.1|87380.1|87447|87397|87421.8|87371.8|1064
1632853200000|2021-09-28 18:20:00|87430.2|87380.2|87421.9|87371.9|87432.8|87382.8|87421.2|87371.2|1155
1632853500000|2021-09-28 18:25:00|87421.6|87371.6|87398.1|87348.1|87427.6|87377.6|87397|87347|1223
1632853800000|2021-09-28 18:30:00|87398.3|87348.3|87399.1|87349.1|87412.2|87362.2|87396.6|87346.6|1027
1632854100000|2021-09-28 18:35:00|87399.2|87349.2|87371.2|87321.2|87409.8|87359.8|87367.6|87317.6|1200
1632854400000|2021-09-28 18:40:00|87372|87322|87367.4|87317.4|87377.6|87327.6|87365.9|87315.9|1143
1632854700000|2021-09-28 18:45:00|87367.5|87317.5|87354|87304|87369.1|87319.1|87347.1|87297.1|1063
1632855000000|2021-09-28 18:50:00|87353.9|87303.9|87367.9|87317.9|87369|87319|87346.3|87296.3|1030
1632855300000|2021-09-28 18:55:00|87367.8|87317.8|87377|87327|87377|87332.3|87355.8|87310.8|1195
1632855600000|2021-09-28 19:00:00|87377.3|87327.3|87390|87340|87398.9|87348.9|87371.8|87321.8|1272
1632855900000|2021-09-28 19:05:00|87389.8|87339.8|87378.6|87328.6|87396.4|87346.4|87366.4|87316.4|1107
1632856200000|2021-09-28 19:10:00|87377.5|87327.5|87384.6|87334.6|87388.8|87338.8|87377.4|87327.4|964
1632856500000|2021-09-28 19:15:00|87384.5|87334.5|87378.7|87328.7|87385.3|87335.3|87371|87321|940
1632856800000|2021-09-28 19:20:00|87378.4|87328.4|87387.4|87337.4|87388|87338|87373.9|87323.9|997
1632857100000|2021-09-28 19:25:00|87386.9|87336.9|87393.4|87343.4|87399.7|87349.7|87385.4|87335.4|922
1632857400000|2021-09-28 19:30:00|87393.7|87343.7|87389.2|87339.2|87405.3|87355.3|87389.1|87339.1|1131
1632857700000|2021-09-28 19:35:00|87389.1|87339.1|87392.8|87342.8|87402.4|87352.4|87375.4|87325.4|1172
1632858000000|2021-09-28 19:40:00|87392.3|87342.3|87369|87319|87393.1|87343.1|87360.8|87310.8|1064
1632858300000|2021-09-28 19:45:00|87369.4|87319.4|87383.5|87333.5|87389.6|87339.6|87368.3|87318.3|1044
1632858600000|2021-09-28 19:50:00|87383.7|87333.7|87382.7|87332.7|87397.6|87347.6|87371|87321|1330
1632858900000|2021-09-28 19:55:00|87382.6|87332.6|87347.3|87297.3|87397.4|87347.4|87341.4|87291.4|1466
1632859200000|2021-09-28 20:00:00|87347.5|87297.5|87318.9|87268.9|87349.9|87299.9|87291.9|87241.9|1153
1632859500000|2021-09-28 20:05:00|87318.3|87268.3|87350.8|87300.8|87357.7|87307.7|87318.3|87268.3|815
1632859800000|2021-09-28 20:10:00|87350.6|87300.6|87350.2|87300.2|87354.9|87304.9|87346.7|87296.7|798
1632860100000|2021-09-28 20:15:00|87350.9|87300.9|87349.8|87299.8|87356.5|87306.5|87349.5|87299.5|611
1632860400000|2021-09-28 20:20:00|87350|87300|87367.2|87317.2|87369|87319|87346.7|87296.7|794
1632860700000|2021-09-28 20:25:00|87367.3|87317.3|87347.8|87297.8|87372.3|87322.3|87346.3|87296.3|929
1632861000000|2021-09-28 20:30:00|87348|87298|87356.1|87306.1|87359.4|87309.4|87343.7|87293.7|880
1632861300000|2021-09-28 20:35:00|87355.9|87305.9|87356.4|87306.4|87362.5|87312.5|87347.2|87297.2|818
1632861600000|2021-09-28 20:40:00|87356.1|87306.1|87372|87322|87389.8|87339.8|87351.9|87301.9|924
1632861900000|2021-09-28 20:45:00|87374.2|87324.2|87364.4|87314.4|87379|87329|87359.7|87309.7|836
1632862200000|2021-09-28 20:50:00|87362.5|87312.5|87366.4|87316.4|87371.6|87321.6|87358.1|87308.1|847
1632862500000|2021-09-28 20:55:00|87366.3|87316.3|87369.4|87319.4|87389.9|87330.7|87361.6|87307.6|560
1632862800000|2021-09-28 21:00:00|87386.8|87298.5|87381.3|87293.1|87387.9|87317.8|87367.3|87292.7|49
1632863100000|2021-09-28 21:05:00|87360.7|87310.7|87392.3|87289.3|87413.4|87310.7|87360.7|87266.8|131
1632863400000|2021-09-28 21:10:00|87391.7|87287.7|87404.3|87300.3|87414.6|87310.6|87389|87285|187
1632863700000|2021-09-28 21:15:00|87403.9|87299.9|87400.6|87296.6|87431.8|87327.8|87393.4|87289.4|163
1632864000000|2021-09-28 21:20:00|87399.7|87295.7|87391.4|87287.4|87418.3|87314.3|87382.8|87283.8|184
1632864300000|2021-09-28 21:25:00|87391.5|87287.5|87391.7|87287.7|87410.6|87314|87364|87279.3|107
1632864600000|2021-09-28 21:30:00|87393.3|87289.3|87387.8|87283.8|87395.2|87297.2|87377.3|87280.2|156
1632864900000|2021-09-28 21:35:00|87388.7|87284.7|87384.9|87280.9|87401.1|87297.5|87373.8|87269.8|184
1632865200000|2021-09-28 21:40:00|87384.5|87280.5|87380.5|87276.5|87384.6|87280.6|87372.2|87268.2|341
1632865500000|2021-09-28 21:45:00|87370.3|87283.9|87378|87274|87382.6|87286.3|87338.5|87234.5|231
1632865800000|2021-09-28 21:50:00|87378.9|87274.9|87354.7|87250.7|87380.1|87282.5|87348|87244|437
1632866100000|2021-09-28 21:55:00|87354.3|87250.3|87363.9|87259.9|87376.8|87273.6|87345.7|87241.7|483
1632866400000|2021-09-28 22:00:00|87366.1|87262.1|87344.3|87294.3|87380.3|87299|87342.3|87260.5|639
1632866700000|2021-09-28 22:05:00|87343.9|87293.9|87353.8|87274.3|87380.1|87298.2|87333|87267.5|416
1632867000000|2021-09-28 22:10:00|87354.9|87272|87336.7|87286.7|87358.5|87290|87330.2|87262.8|288
1632867300000|2021-09-28 22:15:00|87337.2|87287.2|87331.5|87281.5|87371.8|87287.5|87330.3|87263.2|330
1632867600000|2021-09-28 22:20:00|87349.8|87263|87333.5|87283.5|87367.8|87286.7|87328.9|87261|268
1632867900000|2021-09-28 22:25:00|87333.6|87283.6|87333|87283|87363.4|87286.2|87328.3|87264.3|226
1632868200000|2021-09-28 22:30:00|87332.9|87282.9|87331.7|87281.7|87365.8|87287.6|87328.5|87264.1|270
1632868500000|2021-09-28 22:35:00|87332|87282|87338.8|87288.8|87356|87292.4|87331.5|87271.2|258
1632868800000|2021-09-28 22:40:00|87338.2|87288.2|87354.5|87304.5|87367.4|87307.4|87334.9|87277.1|499
1632869100000|2021-09-28 22:45:00|87355|87305|87348.1|87298.1|87392|87307.4|87345.4|87285.5|309
1632869400000|2021-09-28 22:50:00|87362|87291.2|87338.3|87288.3|87370.6|87305.4|87337.2|87278.7|403
1632869700000|2021-09-28 22:55:00|87341.6|87291.6|87358.8|87308.8|87363.5|87312.6|87333.6|87273.1|414
1632870000000|2021-09-28 23:00:00|87358.9|87308.9|87361.4|87311.4|87370.4|87320.4|87337.7|87287.7|715
1632870300000|2021-09-28 23:05:00|87361.2|87311.2|87351.3|87301.3|87362|87312|87338.9|87288.9|582
1632870600000|2021-09-28 23:10:00|87350.9|87300.9|87347.8|87297.8|87366.4|87316.4|87344.4|87294.4|514
1632870900000|2021-09-28 23:15:00|87348.1|87298.1|87353.6|87303.6|87359.6|87306.7|87341.4|87287.3|554
1632871200000|2021-09-28 23:20:00|87353.4|87303.4|87350.2|87300.2|87355.8|87305.8|87330.1|87280.1|535
1632871500000|2021-09-28 23:25:00|87350.6|87300.6|87364.9|87314.9|87368.6|87318.6|87348.6|87298.6|786
1632871800000|2021-09-28 23:30:00|87364.8|87314.8|87385.9|87335.9|87386|87336|87353.3|87303.3|771
1632872100000|2021-09-28 23:35:00|87384.9|87334.9|87368.7|87318.7|87391.5|87341.5|87362.6|87312.6|640
1632872400000|2021-09-28 23:40:00|87368.4|87318.4|87369.6|87319.6|87375.4|87325.4|87363|87313|544
1632872700000|2021-09-28 23:45:00|87368.2|87318.2|87358.7|87308.7|87368.2|87318.2|87348.5|87298.5|656
1632873000000|2021-09-28 23:50:00|87355.7|87305.7|87350.7|87300.7|87356.8|87306.8|87342.9|87292.9|599
1632873300000|2021-09-28 23:55:00|87350.5|87300.5|87347|87297|87362.2|87312.2|87342.2|87292.2|586
1632873600000|2021-09-29 00:00:00|87346.9|87296.9|87336.2|87286.2|87355|87305|87316.4|87266.4|1260
1632873900000|2021-09-29 00:05:00|87335.8|87285.8|87333.3|87283.3|87352.1|87302.1|87313.8|87263.8|1070
1632874200000|2021-09-29 00:10:00|87332.9|87282.9|87342.4|87292.4|87366.1|87316.1|87321.1|87271.1|1164
1632874500000|2021-09-29 00:15:00|87342.6|87292.6|87325.5|87275.5|87349.8|87299.8|87309.4|87259.4|1205
1632874800000|2021-09-29 00:20:00|87325.8|87275.8|87339.4|87289.4|87348.4|87298.4|87322.7|87272.7|1131
1632875100000|2021-09-29 00:25:00|87339.5|87289.5|87307.5|87257.5|87353.5|87303.5|87293.4|87243.4|1241
1632875400000|2021-09-29 00:30:00|87307.1|87257.1|87316.9|87266.9|87320.6|87270.6|87305.8|87255.8|1111
1632875700000|2021-09-29 00:35:00|87317|87267|87315.6|87265.6|87320.5|87270.5|87305.7|87255.7|1007
1632876000000|2021-09-29 00:40:00|87315.7|87265.7|87313.8|87263.8|87321|87271|87301.6|87251.6|973
1632876300000|2021-09-29 00:45:00|87314.3|87264.3|87319.9|87269.9|87328.3|87278.3|87312|87262|1284
1632876600000|2021-09-29 00:50:00|87319.7|87269.7|87356.1|87306.1|87356.7|87306.7|87318.3|87268.3|1221
1632876900000|2021-09-29 00:55:00|87357.6|87307.6|87356.1|87306.1|87367.1|87317.1|87347.9|87297.9|1138
1632877200000|2021-09-29 01:00:00|87357.5|87307.5|87310.3|87260.3|87360.2|87310.2|87282.3|87232.3|1512
1632877500000|2021-09-29 01:05:00|87310.2|87260.2|87313.7|87263.7|87329.6|87279.6|87304.3|87254.3|1060
1632877800000|2021-09-29 01:10:00|87313.6|87263.6|87315.5|87265.5|87326.6|87276.6|87296.7|87246.7|1028
1632878100000|2021-09-29 01:15:00|87315.6|87265.6|87316.8|87266.8|87322.3|87272.3|87304.1|87254.1|820
1632878400000|2021-09-29 01:20:00|87316.6|87266.6|87323.8|87273.8|87338.1|87288.1|87314.7|87264.7|982
1632878700000|2021-09-29 01:25:00|87323.9|87273.9|87375.1|87325.1|87378.5|87328.5|87320.1|87270.1|954
1632879000000|2021-09-29 01:30:00|87375.2|87325.2|87399.3|87349.3|87422.1|87372.1|87363.7|87313.7|1189
1632879300000|2021-09-29 01:35:00|87399.1|87349.1|87381.1|87331.1|87413.5|87363.5|87367.4|87317.4|1685
1632879600000|2021-09-29 01:40:00|87381|87331|87372.8|87322.8|87383.9|87333.9|87350.1|87300.1|1104
1632879900000|2021-09-29 01:45:00|87372.5|87322.5|87384.3|87334.3|87405.8|87355.8|87368.4|87318.4|1051
1632880200000|2021-09-29 01:50:00|87383|87333|87391.3|87341.3|87402.3|87352.3|87370.8|87320.8|1621
1632880500000|2021-09-29 01:55:00|87391.4|87341.4|87379.7|87329.7|87410.9|87360.9|87367.7|87317.7|1391
1632880800000|2021-09-29 02:00:00|87379.4|87329.4|87353.7|87303.7|87405.1|87355.1|87353.4|87303.4|1175
1632881100000|2021-09-29 02:05:00|87354.5|87304.5|87330.5|87280.5|87363.1|87313.1|87318.1|87268.1|1104
1632881400000|2021-09-29 02:10:00|87331.2|87281.2|87323.1|87273.1|87353|87303|87317.9|87267.9|1297
1632881700000|2021-09-29 02:15:00|87323.8|87273.8|87308.1|87258.1|87333.4|87283.4|87301.7|87251.7|1054
1632882000000|2021-09-29 02:20:00|87308.2|87258.2|87300|87250|87309.9|87259.9|87283.6|87233.6|1055
1632882300000|2021-09-29 02:25:00|87299.9|87249.9|87286.7|87236.7|87302.3|87252.3|87285.3|87235.3|1201
1632882600000|2021-09-29 02:30:00|87286|87236|87299.7|87249.7|87308.9|87258.9|87283.8|87233.8|1196
1632882900000|2021-09-29 02:35:00|87299.8|87249.8|87290.7|87240.7|87302.8|87252.8|87282.3|87232.3|842
1632883200000|2021-09-29 02:40:00|87291.7|87241.7|87304.7|87254.7|87322.2|87272.2|87283|87233|1094
1632883500000|2021-09-29 02:45:00|87305|87255|87290.8|87240.8|87310.2|87260.2|87289.8|87239.8|1049
1632883800000|2021-09-29 02:50:00|87290.7|87240.7|87307.8|87257.8|87310.5|87260.5|87290|87240|817
1632884100000|2021-09-29 02:55:00|87308.5|87258.5|87309|87259|87314.4|87264.4|87304.5|87254.5|845
1632884400000|2021-09-29 03:00:00|87309.3|87259.3|87326.8|87276.8|87341.2|87291.2|87308.7|87258.7|938
1632884700000|2021-09-29 03:05:00|87325|87275|87337.9|87287.9|87353.1|87303.1|87312.5|87262.5|1006
1632885000000|2021-09-29 03:10:00|87337.7|87287.7|87328.8|87278.8|87344.4|87294.4|87316.4|87266.4|940
1632885300000|2021-09-29 03:15:00|87328.7|87278.7|87322.4|87272.4|87345.2|87295.2|87317.6|87267.6|758
1632885600000|2021-09-29 03:20:00|87322.3|87272.3|87328.2|87278.2|87331.3|87281.3|87313.6|87263.6|799
1632885900000|2021-09-29 03:25:00|87328.4|87278.4|87322.2|87272.2|87334.7|87284.7|87320.3|87270.3|702
1632886200000|2021-09-29 03:30:00|87322.3|87272.3|87326|87276|87331.1|87281.1|87319.9|87269.9|665
1632886500000|2021-09-29 03:35:00|87326.4|87276.4|87343.9|87293.9|87344.7|87294.7|87322.5|87272.5|550
1632886800000|2021-09-29 03:40:00|87344.6|87294.6|87329.2|87279.2|87344.6|87294.6|87326|87276|485
1632887100000|2021-09-29 03:45:00|87328.7|87278.7|87334.2|87284.2|87335.9|87285.9|87324.5|87274.5|575
1632887400000|2021-09-29 03:50:00|87334.1|87284.1|87333.9|87283.9|87334.7|87284.7|87316.1|87266.1|604
1632887700000|2021-09-29 03:55:00|87334|87284|87331.6|87281.6|87334.4|87284.4|87327.1|87277.1|498
1632888000000|2021-09-29 04:00:00|87331.3|87281.3|87348.2|87298.2|87356.2|87306.2|87331|87281|648
1632888300000|2021-09-29 04:05:00|87348.8|87298.8|87322.5|87272.5|87348.8|87298.8|87320.6|87270.6|743
1632888600000|2021-09-29 04:10:00|87322.3|87272.3|87344.2|87294.2|87344.9|87294.9|87321.4|87271.4|639
1632888900000|2021-09-29 04:15:00|87344.1|87294.1|87332.8|87282.8|87347.6|87297.6|87328.6|87278.6|682
1632889200000|2021-09-29 04:20:00|87332.7|87282.7|87340.7|87290.7|87342.9|87292.9|87325.5|87275.5|568
1632889500000|2021-09-29 04:25:00|87340.8|87290.8|87330.7|87280.7|87348.2|87298.2|87328.5|87278.5|544
1632889800000|2021-09-29 04:30:00|87330.8|87280.8|87335.9|87285.9|87336.1|87286.1|87326.4|87276.4|599
1632890100000|2021-09-29 04:35:00|87336|87286|87322.2|87272.2|87339.1|87289.1|87312.9|87262.9|647
1632890400000|2021-09-29 04:40:00|87322.1|87272.1|87324.3|87274.3|87328.9|87278.9|87316.5|87266.5|590
1632890700000|2021-09-29 04:45:00|87324.5|87274.5|87327.4|87277.4|87328.6|87278.6|87313.7|87263.7|591
1632891000000|2021-09-29 04:50:00|87327.2|87277.2|87319.3|87269.3|87328.3|87278.3|87314.2|87264.2|581
1632891300000|2021-09-29 04:55:00|87319.1|87269.1|87306.1|87256.1|87319.5|87269.5|87305.5|87255.5|630
1632891600000|2021-09-29 05:00:00|87306.6|87256.6|87321.5|87271.5|87322.5|87272.5|87305.8|87255.8|779
1632891900000|2021-09-29 05:05:00|87321.4|87271.4|87298.6|87248.6|87322.2|87272.2|87289.6|87239.6|1093
1632892200000|2021-09-29 05:10:00|87298.4|87248.4|87309.6|87259.6|87316.6|87266.6|87296|87246|1015
1632892500000|2021-09-29 05:15:00|87309.2|87259.2|87289.4|87239.4|87312.8|87262.8|87289.3|87239.3|1164
1632892800000|2021-09-29 05:20:00|87289.5|87239.5|87308|87258|87311.8|87261.8|87283.3|87233.3|1008
1632893100000|2021-09-29 05:25:00|87308.7|87258.7|87311.9|87261.9|87316.1|87266.1|87299.1|87249.1|1095
1632893400000|2021-09-29 05:30:00|87311.7|87261.7|87288|87238|87313.2|87263.2|87284.7|87234.7|880
1632893700000|2021-09-29 05:35:00|87287.9|87237.9|87275.3|87225.3|87289.3|87239.3|87266.7|87216.7|904
1632894000000|2021-09-29 05:40:00|87275.5|87225.5|87259.1|87209.1|87276.8|87226.8|87258.3|87208.3|892
1632894300000|2021-09-29 05:45:00|87259.2|87209.2|87279.7|87229.7|87284.4|87234.4|87258.6|87208.6|911
1632894600000|2021-09-29 05:50:00|87279.3|87229.3|87297|87247|87302.3|87252.3|87277.7|87227.7|1028
1632894900000|2021-09-29 05:55:00|87296.9|87246.9|87298.6|87248.6|87318.2|87268.2|87273.4|87223.4|1273
1632895200000|2021-09-29 06:00:00|87298.7|87248.7|87328.4|87278.4|87331|87281|87250.4|87200.4|1456
1632895500000|2021-09-29 06:05:00|87328.2|87278.2|87305.8|87255.8|87345.4|87295.4|87292.3|87242.3|1296
1632895800000|2021-09-29 06:10:00|87305.9|87255.9|87287.9|87237.9|87329.4|87279.4|87285.8|87235.8|1360
1632896100000|2021-09-29 06:15:00|87286.7|87236.7|87277.4|87227.4|87296.8|87246.8|87270.6|87220.6|1326
1632896400000|2021-09-29 06:20:00|87277.7|87227.7|87267.9|87217.9|87287.2|87242.5|87253.7|87203.7|1303
1632896700000|2021-09-29 06:25:00|87267.8|87217.8|87266.3|87216.3|87285|87245.9|87252|87212|1263
1632897000000|2021-09-29 06:30:00|87264.9|87214.9|87290.7|87265.7|87308.8|87266.6|87251.2|87212.2|723
1632897300000|2021-09-29 06:35:00|87325.6|87275.6|87364.1|87339.1|87384.3|87341.5|87320.1|87270.1|1306
1632897600000|2021-09-29 06:40:00|87363.4|87338.4|87356.6|87306.6|87406.6|87356.6|87350.1|87304.9|1230
1632897900000|2021-09-29 06:45:00|87356.8|87306.8|87353.5|87303.5|87365.4|87325.5|87339.2|87289.2|1207
1632898200000|2021-09-29 06:50:00|87348.5|87298.5|87353.3|87328.3|87368.9|87332.9|87335.4|87288.4|1228
1632898500000|2021-09-29 06:55:00|87352.3|87327.3|87352.9|87302.9|87382.6|87332.6|87308.2|87258.2|1668
1632898800000|2021-09-29 07:00:00|87352.8|87302.8|87410.7|87360.7|87410.7|87360.7|87311.6|87273.3|1898
1632899100000|2021-09-29 07:05:00|87412.1|87362.1|87462.2|87437.2|87535|87493.5|87383.7|87345.8|1874
1632899400000|2021-09-29 07:10:00|87462|87437|87468.4|87443.4|87484.3|87449.4|87444.5|87407|1571
1632899700000|2021-09-29 07:15:00|87467.3|87442.3|87469.9|87419.9|87493.1|87456.7|87434.6|87397.8|1602
1632900000000|2021-09-29 07:20:00|87470.1|87420.1|87438.2|87388.2|87473.7|87435.7|87390.8|87354.4|1501
1632900300000|2021-09-29 07:25:00|87426.7|87401.7|87298.1|87248.1|87436|87401.7|87284.3|87246.6|1659
1632900600000|2021-09-29 07:30:00|87298.7|87248.7|87310.8|87260.8|87318.9|87281.1|87257.8|87222.1|1653
1632900900000|2021-09-29 07:35:00|87310.7|87260.7|87325.2|87275.2|87371.6|87333.7|87294.9|87258.7|1543
1632901200000|2021-09-29 07:40:00|87324.7|87274.7|87397.2|87372.2|87424.6|87380.7|87310.9|87269.5|1448
1632901500000|2021-09-29 07:45:00|87396.9|87371.9|87484.8|87434.8|87489.9|87445.6|87394.9|87369.1|1520
1632901800000|2021-09-29 07:50:00|87484.9|87434.9|87501.7|87451.7|87523.3|87488.3|87473.2|87434.6|1439
1632902100000|2021-09-29 07:55:00|87502.4|87452.4|87494.2|87444.2|87516.1|87476.6|87457.1|87418.3|1457
1632902400000|2021-09-29 08:00:00|87494|87444|87463.7|87438.7|87494|87448.3|87419.3|87382.7|1609
1632902700000|2021-09-29 08:05:00|87463.9|87438.9|87443.1|87418.1|87502.1|87471|87399.8|87360.9|1556
1632903000000|2021-09-29 08:10:00|87455.8|87405.8|87459.8|87434.8|87472.3|87436.1|87431.7|87393.1|1240
1632903300000|2021-09-29 08:15:00|87459.6|87434.6|87466.4|87441.4|87483.3|87447.4|87445.4|87412.9|1302
1632903600000|2021-09-29 08:20:00|87465.6|87440.6|87448.7|87423.7|87502.8|87463.6|87447.9|87412.5|1364
1632903900000|2021-09-29 08:25:00|87448.8|87423.8|87431.8|87406.8|87468.6|87429.8|87416.7|87379.4|1370
1632904200000|2021-09-29 08:30:00|87431.1|87406.1|87453.2|87428.2|87487.2|87454.5|87429.2|87395.4|1313
1632904500000|2021-09-29 08:35:00|87452.5|87427.5|87478.2|87428.2|87481.2|87437.7|87435.8|87399.6|1145
1632904800000|2021-09-29 08:40:00|87478.3|87428.3|87463.1|87438.1|87498.3|87460.9|87462.3|87428.1|1288
1632905100000|2021-09-29 08:45:00|87462.5|87437.5|87460.1|87435.1|87495.6|87460.1|87446.1|87408|1481
1632905400000|2021-09-29 08:50:00|87458.6|87433.6|87454.4|87429.4|87476.3|87440.9|87441.4|87400.6|1304
1632905700000|2021-09-29 08:55:00|87454.3|87429.3|87499.7|87449.7|87502.9|87469|87446.5|87410|1482
1632906000000|2021-09-29 09:00:00|87499.6|87449.6|87486.9|87436.9|87502.1|87465.1|87452.2|87414.1|1478
1632906300000|2021-09-29 09:05:00|87486.7|87436.7|87477|87452|87497.7|87461.2|87463.6|87430.1|1201
1632906600000|2021-09-29 09:10:00|87476.7|87451.7|87455.8|87430.8|87486.1|87451.7|87451.3|87416.3|1091
1632906900000|2021-09-29 09:15:00|87455.9|87430.9|87405|87380|87466.6|87431.5|87403.9|87371.1|1194
1632907200000|2021-09-29 09:20:00|87405.2|87380.2|87441.8|87391.8|87443.1|87410.8|87404.9|87376.4|1266
1632907500000|2021-09-29 09:25:00|87441.9|87391.9|87438.2|87413.2|87445.1|87418.8|87428.2|87388.2|1054
1632907800000|2021-09-29 09:30:00|87438.4|87413.4|87496.6|87471.6|87502.1|87474.6|87436.1|87411.1|1406
1632908100000|2021-09-29 09:35:00|87496.7|87471.7|87523|87498|87532.8|87505.2|87492.2|87461.4|1305
1632908400000|2021-09-29 09:40:00|87522.1|87497.1|87513.5|87488.5|87544|87512.2|87500.1|87465.6|1232
1632908700000|2021-09-29 09:45:00|87513.8|87488.8|87540.1|87515.1|87544.6|87517.3|87509.9|87473.1|1148
1632909000000|2021-09-29 09:50:00|87539.9|87514.9|87546.3|87521.3|87584.7|87543|87537.8|87501.2|834
1632909300000|2021-09-29 09:55:00|87546.2|87521.2|87476.9|87426.9|87546.9|87521.6|87450.6|87411.2|1211
1632909600000|2021-09-29 10:00:00|87476.7|87426.7|87464.4|87439.4|87478.7|87443.2|87455.2|87417.6|1143
1632909900000|2021-09-29 10:05:00|87464.5|87439.5|87487.6|87462.6|87504.6|87468.3|87460.1|87426.6|1097
1632910200000|2021-09-29 10:10:00|87487.4|87462.4|87520.1|87495.1|87520.7|87495.7|87477.8|87447.1|1030
1632910500000|2021-09-29 10:15:00|87518.8|87493.8|87500.9|87475.9|87526.7|87495.2|87485.9|87450|1153
1632910800000|2021-09-29 10:20:00|87501.4|87476.4|87543.9|87518.9|87564.5|87528.3|87501.3|87472.2|1353
1632911100000|2021-09-29 10:25:00|87544.2|87519.2|87487.1|87462.1|87549|87519.2|87476.3|87443.4|1178
1632911400000|2021-09-29 10:30:00|87488.1|87463.1|87473.6|87423.6|87504.4|87471.6|87459.1|87422.1|1125
1632911700000|2021-09-29 10:35:00|87475.9|87425.9|87475.7|87450.7|87495.2|87459.7|87453.4|87415.8|1058
1632912000000|2021-09-29 10:40:00|87475.1|87450.1|87482.4|87457.4|87529.5|87492.4|87475.1|87443.8|1292
1632912300000|2021-09-29 10:45:00|87482.2|87457.2|87469.3|87444.3|87512.3|87474.5|87468.8|87431.5|1111
1632912600000|2021-09-29 10:50:00|87469.5|87444.5|87446.5|87421.5|87482.6|87445.9|87445.1|87406.6|886
1632912900000|2021-09-29 10:55:00|87446.8|87421.8|87436.8|87411.8|87451.3|87421.8|87404.9|87371.5|1137
1632913200000|2021-09-29 11:00:00|87437.3|87412.3|87435.7|87410.7|87467|87426.8|87432.5|87395.7|1191
1632913500000|2021-09-29 11:05:00|87435.4|87410.4|87491.7|87466.7|87512.6|87475.3|87432.5|87397.9|1261
1632913800000|2021-09-29 11:10:00|87491.5|87466.5|87489.5|87464.5|87498.6|87472.6|87479.3|87448.6|1013
1632914100000|2021-09-29 11:15:00|87489|87464|87562|87537|87620.4|87586.6|87487.7|87460|1532
1632914400000|2021-09-29 11:20:00|87562.3|87537.3|87598.5|87573.5|87613.6|87581.8|87562.3|87528.4|1316
1632914700000|2021-09-29 11:25:00|87598.4|87573.4|87529.9|87504.9|87614.5|87576.6|87528.1|87497.7|1241
1632915000000|2021-09-29 11:30:00|87528.9|87503.9|87463.6|87438.6|87567.8|87530.2|87461.6|87428.9|1344
1632915300000|2021-09-29 11:35:00|87464.1|87439.1|87475.1|87450.1|87509.6|87470.7|87460.7|87426.2|1220
1632915600000|2021-09-29 11:40:00|87475.4|87450.4|87486.9|87461.9|87518.6|87482.9|87467.1|87442.1|1167
1632915900000|2021-09-29 11:45:00|87486.8|87461.8|87517.2|87467.2|87533.8|87497.2|87486.8|87461.8|1230
1632916200000|2021-09-29 11:50:00|87517.4|87467.4|87464.4|87439.4|87518.2|87480|87460.8|87423.4|1215
1632916500000|2021-09-29 11:55:00|87464.5|87439.5|87452.1|87427.1|87469.2|87442|87412|87378.5|1578
1632916800000|2021-09-29 12:00:00|87452.4|87427.4|87436.2|87411.2|87465.9|87440.9|87415|87377.5|1471
1632917100000|2021-09-29 12:05:00|87435.8|87410.8|87409.2|87384.2|87439.9|87414.9|87398.5|87368.7|1240
1632917400000|2021-09-29 12:10:00|87407.8|87382.8|87395.1|87370.1|87421.5|87392.2|87355.5|87322.6|1477
1632917700000|2021-09-29 12:15:00|87393.8|87368.8|87387.1|87362.1|87407.2|87377.6|87378.1|87340.1|1276
1632918000000|2021-09-29 12:20:00|87387.7|87362.7|87372.1|87347.1|87414.6|87377.2|87368.3|87329.3|1466
1632918300000|2021-09-29 12:25:00|87372|87347|87400.2|87375.2|87404.7|87376.1|87357.8|87323.8|1276
1632918600000|2021-09-29 12:30:00|87400.3|87375.3|87431.2|87406.2|87474.3|87436.2|87399.7|87364.2|1453
1632918900000|2021-09-29 12:35:00|87431.4|87406.4|87520.7|87495.7|87532.7|87507.7|87421.7|87385.4|1528
1632919200000|2021-09-29 12:40:00|87519.9|87494.9|87472.2|87447.2|87564|87526.8|87467|87432.2|1541
1632919500000|2021-09-29 12:45:00|87472.7|87447.7|87467.7|87442.7|87507|87470.7|87456.6|87418.7|1443
1632919800000|2021-09-29 12:50:00|87467.6|87442.6|87512.8|87487.8|87527.6|87494.5|87465.4|87434.1|1453
1632920100000|2021-09-29 12:55:00|87510.9|87485.9|87511.1|87486.1|87527.6|87497.4|87502.1|87465|1427
1632920400000|2021-09-29 13:00:00|87511.8|87486.8|87534.4|87509.4|87546.7|87514.4|87507.1|87479.2|1472
1632920700000|2021-09-29 13:05:00|87534.3|87509.3|87578.3|87553.3|87589.6|87560.6|87527|87502|1380
1632921000000|2021-09-29 13:10:00|87578.7|87553.7|87566.4|87541.4|87586.4|87556.1|87549.5|87521.5|1348
1632921300000|2021-09-29 13:15:00|87566.9|87541.9|87563.6|87538.6|87580.1|87550.5|87558.2|87529.1|1404
1632921600000|2021-09-29 13:20:00|87564.1|87539.1|87551.1|87526.1|87576.8|87542.6|87538.1|87513.1|1222
1632921900000|2021-09-29 13:25:00|87551|87526|87559.8|87534.8|87595.1|87564|87547.3|87522.3|1334
1632922200000|2021-09-29 13:30:00|87558.8|87533.8|87582.2|87557.2|87595|87570|87554.1|87518|1634
1632922500000|2021-09-29 13:35:00|87582.3|87557.3|87601.5|87576.5|87646.9|87609.2|87567.6|87537.3|1697
1632922800000|2021-09-29 13:40:00|87601.7|87576.7|87640.5|87615.5|87659.4|87624.6|87597.7|87572.7|1575
1632923100000|2021-09-29 13:45:00|87641.5|87616.5|87558.2|87533.2|87653.2|87617|87558.2|87529|1565
1632923400000|2021-09-29 13:50:00|87556.6|87531.6|87540.6|87490.6|87574.8|87549.8|87490|87451.9|1714
1632923700000|2021-09-29 13:55:00|87540.1|87490.1|87683.9|87633.9|87692.2|87642.2|87516.4|87480.8|1842
1632924000000|2021-09-29 14:00:00|87684.2|87634.2|87683.9|87633.9|87687.5|87643.9|87586.9|87536.9|1954
1632924300000|2021-09-29 14:05:00|87683.6|87633.6|87704|87654|87730.4|87688.9|87673.7|87632.7|1825
1632924600000|2021-09-29 14:10:00|87703.2|87653.2|87744.4|87719.4|87781.5|87736.8|87685.9|87651.6|1694
1632924900000|2021-09-29 14:15:00|87744.1|87719.1|87765.4|87715.4|87786.1|87749.1|87727.9|87686.5|1654
1632925200000|2021-09-29 14:20:00|87765.9|87715.9|87779.8|87729.8|87788.7|87741.9|87718.8|87671.6|1709
1632925500000|2021-09-29 14:25:00|87779.9|87729.9|87750.5|87700.5|87781.9|87745|87714.3|87664.3|1554
1632925800000|2021-09-29 14:30:00|87750|87700|87782|87732|87825.2|87778.2|87748.8|87698.8|1710
1632926100000|2021-09-29 14:35:00|87781.4|87731.4|87796|87746|87819.8|87770.5|87763.3|87713.3|1640
1632926400000|2021-09-29 14:40:00|87795.7|87745.7|87786.9|87736.9|87818.6|87780.2|87760.8|87721.3|1499
1632926700000|2021-09-29 14:45:00|87787.6|87737.6|87723.9|87673.9|87793.4|87743.4|87722.3|87672.3|1572
1632927000000|2021-09-29 14:50:00|87723.4|87673.4|87715.7|87665.7|87749.8|87711.6|87697.9|87647.9|1699
1632927300000|2021-09-29 14:55:00|87716.3|87666.3|87824.7|87774.7|87844.5|87805.2|87709.5|87659.5|1892
1632927600000|2021-09-29 15:00:00|87825.4|87775.4|87852|87802|87888.1|87850.8|87797.3|87756.5|1757
1632927900000|2021-09-29 15:05:00|87851.6|87801.6|87845.2|87795.2|87863.8|87813.8|87793.6|87751.7|1581
1632928200000|2021-09-29 15:10:00|87845.7|87795.7|87837.8|87787.8|87875.7|87833.5|87823.2|87784.1|1457
1632928500000|2021-09-29 15:15:00|87837.4|87787.4|87883.7|87833.7|87897.3|87851.9|87834.5|87784.5|1344
1632928800000|2021-09-29 15:20:00|87883.1|87833.1|87852.7|87802.7|87892.3|87847.5|87844|87794|1378
1632929100000|2021-09-29 15:25:00|87852.4|87802.4|87856.5|87806.5|87862|87820.7|87828.1|87784.5|1303
1632929400000|2021-09-29 15:30:00|87856.3|87806.3|87849.3|87824.3|87879.8|87840.6|87848.8|87801.7|1339
1632929700000|2021-09-29 15:35:00|87849.1|87824.1|87894.8|87869.8|87907.7|87872.2|87849|87815.9|1199
1632930000000|2021-09-29 15:40:00|87895.1|87870.1|87918.6|87868.6|87929.1|87891.1|87894.6|87857.1|1123
1632930300000|2021-09-29 15:45:00|87918.3|87868.3|87935.7|87885.7|87943.3|87904.9|87892.8|87855.2|1108
1632930600000|2021-09-29 15:50:00|87935.5|87885.5|87950.2|87900.2|87951.8|87901.8|87897.1|87862|1191
1632930900000|2021-09-29 15:55:00|87953|87903|87903.9|87853.9|87962.8|87912.8|87884.8|87845.7|1466
1632931200000|2021-09-29 16:00:00|87904.5|87854.5|87877.1|87827.1|87909.9|87859.9|87851.4|87801.4|1481
1632931500000|2021-09-29 16:05:00|87877.4|87827.4|87901.7|87851.7|87908.1|87871.4|87862|87826|1104
1632931800000|2021-09-29 16:10:00|87902.5|87852.5|87921|87871|87929.6|87879.6|87896.8|87850|1144
1632932100000|2021-09-29 16:15:00|87921.1|87871.1|87940.1|87890.1|87945.1|87897.6|87921.1|87871.1|1037
1632932400000|2021-09-29 16:20:00|87941.9|87891.9|87980.7|87930.7|87983|87933|87941|87891|950
1632932700000|2021-09-29 16:25:00|87980.5|87930.5|87985.9|87935.9|87996.7|87946.7|87966.2|87916.2|1149
1632933000000|2021-09-29 16:30:00|87986.5|87936.5|88016.1|87966.1|88019.9|87971.7|87979.7|87929.8|1007
1632933300000|2021-09-29 16:35:00|88016.4|87966.4|88047.3|87997.3|88055.9|88016.5|88013.7|87963.7|1180
1632933600000|2021-09-29 16:40:00|88046.9|87996.9|88052.3|88002.3|88054.3|88004.3|88033.1|87983.1|1128
1632933900000|2021-09-29 16:45:00|88052.4|88002.4|88032.1|87982.1|88062.2|88012.2|88031.9|87981.9|1032
1632934200000|2021-09-29 16:50:00|88032.2|87982.2|88057|88007|88063.6|88025.5|88031.5|87981.5|895
1632934500000|2021-09-29 16:55:00|88057.1|88007.1|88028.8|87978.8|88063.4|88013.4|88027.2|87977.2|1061
1632934800000|2021-09-29 17:00:00|88029.5|87979.5|88013|87988|88029.5|87988|88010.8|87960.8|1075
1632935100000|2021-09-29 17:05:00|88014.7|87989.7|88023.3|87973.3|88040.3|87993.2|88014.5|87969.8|977
1632935400000|2021-09-29 17:10:00|88022.7|87972.7|88050.4|88000.4|88053.4|88016.3|88020.1|87970.1|1013
1632935700000|2021-09-29 17:15:00|88051.9|88001.9|88032.6|87982.6|88056.7|88012.7|88023.2|87980.4|942
1632936000000|2021-09-29 17:20:00|88032.4|87982.4|88047.8|87997.8|88049.2|87999.2|88019.9|87981.4|989
1632936300000|2021-09-29 17:25:00|88048.1|87998.1|88075.3|88025.3|88082.6|88042.2|88046|87996|1220
1632936600000|2021-09-29 17:30:00|88075.1|88025.1|88066.8|88041.8|88080.2|88041.8|88060.4|88021.2|865
1632936900000|2021-09-29 17:35:00|88066.5|88041.5|88089|88039|88096.7|88046.7|88066.5|88026|812
1632937200000|2021-09-29 17:40:00|88088.8|88038.8|88067.4|88017.4|88089|88039|88063.6|88013.6|1072
1632937500000|2021-09-29 17:45:00|88067|88017|88096.7|88046.7|88096.7|88046.7|88058.1|88008.1|1049
1632937800000|2021-09-29 17:50:00|88098.7|88048.7|88090.6|88040.6|88105.3|88055.3|88076.3|88035.5|1236
1632938100000|2021-09-29 17:55:00|88090.7|88040.7|88105|88055|88143.6|88093.6|88075.9|88033.5|1571
1632938400000|2021-09-29 18:00:00|88105.6|88055.6|88119.9|88069.9|88125.8|88075.8|88071.2|88021.2|1624
1632938700000|2021-09-29 18:05:00|88120|88070|88073.9|88023.9|88132.2|88082.2|88069|88019|1206
1632939000000|2021-09-29 18:10:00|88074|88024|88036|87986|88074.6|88024.6|88033|87983|1274
1632939300000|2021-09-29 18:15:00|88035.9|87985.9|88040.8|87990.8|88044|87994|88025.1|87975.1|1212
1632939600000|2021-09-29 18:20:00|88040.7|87990.7|88012.4|87962.4|88046.1|87996.1|88007.2|87957.2|1145
1632939900000|2021-09-29 18:25:00|88012.3|87962.3|88000|87950|88015.8|87965.8|87994.7|87944.7|1108
1632940200000|2021-09-29 18:30:00|87999.7|87949.7|88012.7|87962.7|88015.3|87965.3|87993.8|87943.8|1168
1632940500000|2021-09-29 18:35:00|88012.5|87962.5|88023.1|87973.1|88035.9|87999.6|88009.2|87962|931
1632940800000|2021-09-29 18:40:00|88022.7|87972.7|88007.6|87957.6|88037.3|87997.4|88000.2|87950.2|952
1632941100000|2021-09-29 18:45:00|88006.9|87956.9|88017.5|87967.5|88023.4|87984.3|87993.4|87952.6|1070
1632941400000|2021-09-29 18:50:00|88017|87967|88009.1|87959.1|88024.9|87985.6|87993.7|87943.7|1052
1632941700000|2021-09-29 18:55:00|88008.8|87958.8|88012.3|87962.3|88025.7|87975.7|88004.5|87954.5|1287
1632942000000|2021-09-29 19:00:00|88011.4|87961.4|88042.1|87992.1|88054.1|88004.1|88006.7|87956.7|1141
1632942300000|2021-09-29 19:05:00|88042.6|87992.6|88066.2|88016.2|88072.6|88029.1|88030.2|87990.7|1133
1632942600000|2021-09-29 19:10:00|88065.8|88015.8|88067.6|88017.6|88076|88026|88061.8|88011.8|1065
1632942900000|2021-09-29 19:15:00|88068|88018|88085.4|88035.4|88087.9|88037.9|88066.3|88016.3|867
1632943200000|2021-09-29 19:20:00|88085.6|88035.6|88099.5|88049.5|88100.8|88050.8|88084.6|88034.6|775
1632943500000|2021-09-29 19:25:00|88099.3|88049.3|88099.7|88049.7|88107.2|88057.2|88095.6|88045.6|757
1632943800000|2021-09-29 19:30:00|88100|88050|88072.4|88022.4|88107|88057|88070.3|88020.3|887
1632944100000|2021-09-29 19:35:00|88072.6|88022.6|88090.8|88040.8|88093.1|88043.1|88070.5|88020.5|891
1632944400000|2021-09-29 19:40:00|88090.9|88040.9|88102.7|88052.7|88106.5|88056.5|88090.2|88040.2|801
1632944700000|2021-09-29 19:45:00|88102.9|88052.9|88123.9|88073.9|88128|88078|88102.2|88052.2|1136
1632945000000|2021-09-29 19:50:00|88123.8|88073.8|88134.6|88084.6|88145.9|88095.9|88123.6|88073.6|1105
1632945300000|2021-09-29 19:55:00|88134.7|88084.7|88109.8|88059.8|88154.9|88104.9|88106.5|88056.5|1263
1632945600000|2021-09-29 20:00:00|88109.9|88059.9|88102.1|88052.1|88126.6|88076.6|88100.6|88050.6|974
1632945900000|2021-09-29 20:05:00|88102.6|88052.6|88109.4|88059.4|88110.9|88060.9|88089.1|88039.1|790
1632946200000|2021-09-29 20:10:00|88109.2|88059.2|88095|88045|88110.2|88060.2|88089|88039|694
1632946500000|2021-09-29 20:15:00|88093.9|88043.9|88105|88055|88109|88059|88088.7|88038.7|623
1632946800000|2021-09-29 20:20:00|88105.1|88055.1|88108.5|88058.5|88123.7|88073.7|88082.8|88017.1|1409
1632947100000|2021-09-29 20:25:00|88107.6|88057.6|88115.7|88065.7|88118.2|88068.2|88087|88037|1439
1632947400000|2021-09-29 20:30:00|88116.4|88066.4|88096.4|88046.4|88123.1|88073.1|88085.5|88035.5|1289
1632947700000|2021-09-29 20:35:00|88096.8|88046.8|88096.2|88046.2|88106.5|88056.5|88078.5|88028.5|1224
1632948000000|2021-09-29 20:40:00|88095.9|88045.9|88094.5|88044.5|88099.6|88049.6|88081.1|88031.1|1394
1632948300000|2021-09-29 20:45:00|88094.8|88044.8|88112.1|88062.1|88131.4|88081.4|88094|88044|1662
1632948600000|2021-09-29 20:50:00|88119.1|88069.1|88108.7|88058.7|88127.8|88069.1|88098.4|88044.4|1714
1632948900000|2021-09-29 20:55:00|88108.6|88058.6|88098.9|88048.9|88133.3|88062.5|88087.7|88019.2|646
1632949200000|2021-09-29 21:00:00|88106.9|88056.9|88110.5|88060.5|88135.3|88060.5|88106.1|88028.6|45
1632949500000|2021-09-29 21:05:00|88093.1|87989.1|88146.7|88042.7|88156.5|88053.8|88093.1|87989.1|95
1632949800000|2021-09-29 21:10:00|88151.4|88047.4|88150.3|88046.3|88159.8|88055.8|88135|88031|125
1632950100000|2021-09-29 21:15:00|88144.9|88040.9|88085.1|87981.1|88144.9|88040.9|88053.2|87949.2|301
1632950400000|2021-09-29 21:20:00|88080.1|87976.1|88092.4|87988.4|88118.4|88014.4|88052.8|87948.8|181
1632950700000|2021-09-29 21:25:00|88088.6|87984.6|88100.2|87996.2|88120.9|88016.9|88052.3|87948.3|93
1632951000000|2021-09-29 21:30:00|88093.2|87989.2|88089|87985|88119.5|88015.5|88069.2|87965.2|145
1632951300000|2021-09-29 21:35:00|88089.4|87985.4|88087.7|87983.7|88120.2|88016.2|88072.9|87968.9|173
1632951600000|2021-09-29 21:40:00|88085.2|87981.2|88078.6|87974.6|88120.4|88016.4|88075.4|87971.4|193
1632951900000|2021-09-29 21:45:00|88098.3|87994.3|88085.1|87981.1|88110.1|88006.1|88072.2|87968.2|167
1632952200000|2021-09-29 21:50:00|88085|87981|88074.3|87970.3|88111.6|88007.6|88060.9|87956.9|276
1632952500000|2021-09-29 21:55:00|88079|87975|88087|87983|88096.5|87992.5|88067.7|87963.7|261
1632952800000|2021-09-29 22:00:00|88086.3|87982.3|88108.9|88031.5|88108.9|88046.5|88073.6|87982.3|1021
1632953100000|2021-09-29 22:05:00|88094.6|88044.6|88095.8|88045.8|88111|88050.2|88080.8|88020.5|718
1632953400000|2021-09-29 22:10:00|88095.9|88045.9|88094.9|88044.9|88115.9|88051.7|88091.7|88027.8|396
1632953700000|2021-09-29 22:15:00|88094.6|88044.6|88094.3|88044.3|88112|88051.2|88091|88028.4|470
1632954000000|2021-09-29 22:20:00|88094|88044|88087.2|88037.2|88126.9|88049.4|88087|88022.9|378
1632954300000|2021-09-29 22:25:00|88089.3|88039.3|88088.6|88038.6|88098.3|88039.4|88076.6|88010.6|457
1632954600000|2021-09-29 22:30:00|88089.6|88039.6|88088.9|88038.9|88104.7|88042.4|88082.9|88022.8|428
1632954900000|2021-09-29 22:35:00|88087.4|88037.4|88100.6|88050.6|88121.8|88054.7|88084.9|88025.2|365
1632955200000|2021-09-29 22:40:00|88099.6|88049.6|88092.6|88042.6|88113.2|88054.4|88090.9|88028.4|281
1632955500000|2021-09-29 22:45:00|88092.3|88042.3|88088.7|88038.7|88121.3|88052.1|88080.3|88022|348
1632955800000|2021-09-29 22:50:00|88088.3|88038.3|88093.5|88043.5|88108.4|88049.7|88085.8|88028|288
1632956100000|2021-09-29 22:55:00|88093.2|88043.2|88091.1|88041.1|88103.8|88052.7|88088.7|88031.6|374
1632956400000|2021-09-29 23:00:00|88093.6|88043.6|88085.8|88035.8|88094.1|88044.1|88080.5|88030.5|620
1632956700000|2021-09-29 23:05:00|88085.6|88035.6|88078.9|88028.9|88091.9|88041.9|88076.6|88026.6|718
1632957000000|2021-09-29 23:10:00|88079|88029|88077.6|88027.6|88090.3|88035.8|88074.3|88017.9|569
1632957300000|2021-09-29 23:15:00|88077.8|88027.8|88055.3|88005.3|88080.5|88030.5|88048.4|87998.4|854
1632957600000|2021-09-29 23:20:00|88053.3|88003.3|88053|88003|88059.1|88009.1|88039.5|87989.5|670
1632957900000|2021-09-29 23:25:00|88053.2|88003.2|88049.2|87999.2|88063.5|88013.5|88042.2|87992.2|618
1632958200000|2021-09-29 23:30:00|88048.7|87998.7|88048.6|87998.6|88060.8|88010.8|88031.7|87974.9|418
1632958500000|2021-09-29 23:35:00|88049.2|87999.2|88052.8|88002.8|88053.3|88003.3|88039.4|87989.4|469
1632958800000|2021-09-29 23:40:00|88052.9|88002.9|88056|88006|88069.1|88019.1|88042.2|87992.2|887
1632959100000|2021-09-29 23:45:00|88056.9|88006.9|88047.9|87997.9|88066.5|88016.5|88047|87997|971
1632959400000|2021-09-29 23:50:00|88047.5|87997.5|88033.8|87983.8|88059.6|88009.6|88029|87979|830
1632959700000|2021-09-29 23:55:00|88033.7|87983.7|88049.4|87999.4|88061.5|88011.5|88018|87968|970
1632960000000|2021-09-30 00:00:00|88051.5|88001.5|88041.3|87991.3|88063.7|88013.7|88039.1|87989.1|1199
1632960300000|2021-09-30 00:05:00|88041.5|87991.5|88051.3|88001.3|88055.8|88005.8|88039.1|87989.1|924
1632960600000|2021-09-30 00:10:00|88050.6|88000.6|88037.1|87987.1|88061.7|88011.7|88031.8|87981.8|774
1632960900000|2021-09-30 00:15:00|88037.2|87987.2|88015.9|87965.9|88038.3|87988.3|88015.1|87965.1|811
1632961200000|2021-09-30 00:20:00|88016.2|87966.2|88016.4|87966.4|88026.3|87976.3|88012.6|87962.6|693
1632961500000|2021-09-30 00:25:00|88016.7|87966.7|88009.5|87959.5|88020.4|87970.4|88005.1|87955.1|790
1632961800000|2021-09-30 00:30:00|88009.3|87959.3|88028.9|87978.9|88038.8|87988.8|88008.6|87958.6|969
1632962100000|2021-09-30 00:35:00|88028.2|87978.2|88040.5|87990.5|88041.3|87991.3|88025|87975|771
1632962400000|2021-09-30 00:40:00|88040.8|87990.8|88022.4|87972.4|88043.9|87993.9|88020.3|87970.3|697
1632962700000|2021-09-30 00:45:00|88022.2|87972.2|88030.7|87980.7|88048.9|87998.9|88008.9|87958.9|1145
1632963000000|2021-09-30 00:50:00|88031.2|87981.2|88064.6|88014.6|88088.4|88038.4|88019|87969|1002
1632963300000|2021-09-30 00:55:00|88064.3|88014.3|88026.4|87976.4|88072|88022|88020.2|87970.2|1079
1632963600000|2021-09-30 01:00:00|88026.8|87976.8|88021|87971|88036|87986|88015.1|87965.1|1168
1632963900000|2021-09-30 01:05:00|88020.9|87970.9|88028.9|87978.9|88047.4|87997.4|88019.1|87969.1|1021
1632964200000|2021-09-30 01:10:00|88029.3|87979.3|88033.4|87983.4|88041.4|87991.4|88025.9|87975.9|710
1632964500000|2021-09-30 01:15:00|88033.7|87983.7|88036.4|87986.4|88036.4|87986.4|88021.2|87971.2|786
1632964800000|2021-09-30 01:20:00|88037|87987|88050.2|88000.2|88073.4|88023.4|88027|87977|1073
1632965100000|2021-09-30 01:25:00|88050.1|88000.1|88056.6|88006.6|88067.3|88017.3|88049.7|87999.7|874
1632965400000|2021-09-30 01:30:00|88057|88007|88052.8|88002.8|88069.6|88019.6|88049.3|87999.3|939
1632965700000|2021-09-30 01:35:00|88053.1|88003.1|88045.7|87995.7|88059.6|88009.6|88043.9|87993.9|987
1632966000000|2021-09-30 01:40:00|88045.1|87995.1|88054|88004|88057.3|88007.3|88043.9|87993.9|878
1632966300000|2021-09-30 01:45:00|88053.9|88003.9|88049.2|87999.2|88054.2|88004.2|88045.5|87995.5|726
1632966600000|2021-09-30 01:50:00|88048.8|87998.8|88053.5|88003.5|88062.3|88012.3|88046.3|87996.3|671
1632966900000|2021-09-30 01:55:00|88053.3|88003.3|88059|88009|88065.3|88015.3|88051|88001|709
1632967200000|2021-09-30 02:00:00|88059.2|88009.2|88051.2|88001.2|88065.1|88015.1|88045.8|87995.8|724
1632967500000|2021-09-30 02:05:00|88050.8|88000.8|88041.9|87991.9|88056.9|88006.9|88031.3|87981.3|809
1632967800000|2021-09-30 02:10:00|88042.2|87992.2|88041.3|87991.3|88054.2|88004.2|88038|87988|766
1632968100000|2021-09-30 02:15:00|88041.2|87991.2|88021.5|87971.5|88043.9|87993.9|88020.6|87970.6|798
1632968400000|2021-09-30 02:20:00|88025.9|87975.9|88030.9|87980.9|88038.9|87988.9|88017.3|87967.3|816
1632968700000|2021-09-30 02:25:00|88029.6|87979.6|88042.5|87992.5|88046.4|87996.4|88024.8|87974.8|786
1632969000000|2021-09-30 02:30:00|88042.4|87992.4|88052.2|88002.2|88061.7|88011.7|88038.1|87988.1|708
1632969300000|2021-09-30 02:35:00|88054.2|88004.2|88041.4|87991.4|88057.5|88007.5|88041.4|87991.4|823
1632969600000|2021-09-30 02:40:00|88041.7|87991.7|88033.1|87983.1|88043.5|87993.5|88027.4|87977.4|640
1632969900000|2021-09-30 02:45:00|88034.5|87984.5|88029.5|87979.5|88043.7|87993.7|88028.3|87978.3|559
1632970200000|2021-09-30 02:50:00|88029.8|87979.8|88032.7|87982.7|88042|87992|88023.4|87973.4|641
1632970500000|2021-09-30 02:55:00|88032.5|87982.5|88026.8|87976.8|88041.6|87991.6|88017.9|87967.9|1104
1632970800000|2021-09-30 03:00:00|88026.1|87976.1|88017.2|87967.2|88028.3|87978.3|88013.8|87963.8|428
1632971100000|2021-09-30 03:05:00|88017.3|87967.3|88016.4|87966.4|88026.8|87976.8|88014.3|87964.3|480
1632971400000|2021-09-30 03:10:00|88016.7|87966.7|88026.2|87976.2|88029.5|87979.5|88014.2|87964.2|578
1632971700000|2021-09-30 03:15:00|88026.5|87976.5|88017.3|87967.3|88030.5|87980.5|88011|87961|492
1632972000000|2021-09-30 03:20:00|88021.9|87971.9|88015|87965|88028.5|87978.5|88011.7|87961.7|580
1632972300000|2021-09-30 03:25:00|88015.3|87965.3|88018.1|87968.1|88019.1|87969.1|88007.9|87957.9|303
1632972600000|2021-09-30 03:30:00|88014.6|87964.6|88035.9|87985.9|88043.9|87993.9|88014.6|87964.6|589
1632972900000|2021-09-30 03:35:00|88034.8|87984.8|88034.2|87984.2|88042.6|87992.6|88029|87979|475
1632973200000|2021-09-30 03:40:00|88034|87984|88026.2|87976.2|88036.4|87986.4|88024.4|87974.4|467
1632973500000|2021-09-30 03:45:00|88026.9|87976.9|88037.8|87987.8|88039.9|87989.9|88024.8|87974.8|477
1632973800000|2021-09-30 03:50:00|88038.2|87988.2|88034.8|87984.8|88047.7|87997.7|88033.7|87983.7|643
1632974100000|2021-09-30 03:55:00|88035.3|87985.3|88043.2|87993.2|88045.9|87995.9|88035|87985|575
1632974400000|2021-09-30 04:00:00|88043.1|87993.1|88040.6|87990.6|88048.1|87998.1|88039.7|87989.7|451
1632974700000|2021-09-30 04:05:00|88041.6|87991.6|88048|87998|88049.2|87999.2|88038.6|87988.6|408
1632975000000|2021-09-30 04:10:00|88047.9|87997.9|88043.3|87993.3|88052|88002|88040.1|87990.1|503
1632975300000|2021-09-30 04:15:00|88043.2|87993.2|88041.9|87991.9|88044.8|87994.8|88034.7|87984.7|508
1632975600000|2021-09-30 04:20:00|88041.4|87991.4|88055.7|88005.7|88057.4|88007.4|88039.4|87989.4|541
1632975900000|2021-09-30 04:25:00|88055.6|88005.6|88058.9|88008.9|88064.6|88014.6|88050.4|88000.4|518
1632976200000|2021-09-30 04:30:00|88057.2|88007.2|88071.3|88021.3|88074.2|88024.2|88056.2|88006.2|614
1632976500000|2021-09-30 04:35:00|88072.1|88022.1|88062.8|88012.8|88073.8|88023.8|88061.6|88011.6|582
1632976800000|2021-09-30 04:40:00|88062.5|88012.5|88059.7|88009.7|88062.5|88012.5|88056.1|88006.1|412
1632977100000|2021-09-30 04:45:00|88059.6|88009.6|88061.5|88011.5|88065.6|88015.6|88057.2|88007.2|399
1632977400000|2021-09-30 04:50:00|88061.2|88011.2|88054.3|88004.3|88063.8|88013.8|88050.6|88000.6|505
1632977700000|2021-09-30 04:55:00|88054.4|88004.4|88019.2|87969.2|88054.4|88004.4|88015.2|87965.2|842
1632978000000|2021-09-30 05:00:00|88019.4|87969.4|88037.8|87987.8|88051.7|88001.7|88018|87968|1110
1632978300000|2021-09-30 05:05:00|88037.9|87987.9|88037.7|87987.7|88050.2|88000.2|88035.1|87985.1|892
1632978600000|2021-09-30 05:10:00|88037.1|87987.1|88043.4|87993.4|88044.3|87994.3|88023|87973|994
1632978900000|2021-09-30 05:15:00|88043.5|87993.5|88022.3|87972.3|88043.5|87993.5|88018.2|87968.2|979
1632979200000|2021-09-30 05:20:00|88022|87972|88046.2|87996.2|88046.5|87996.5|88020.3|87970.3|767
1632979500000|2021-09-30 05:25:00|88046|87996|88057.3|88007.3|88060.2|88010.2|88041.5|87991.5|788
1632979800000|2021-09-30 05:30:00|88057.2|88007.2|88047.5|87997.5|88063.1|88013.1|88046.6|87996.6|869
1632980100000|2021-09-30 05:35:00|88047.6|87997.6|88039.8|87989.8|88050.6|88000.6|88026|87976|898
1632980400000|2021-09-30 05:40:00|88039.7|87989.7|88049.2|87999.2|88051|88001|88035.8|87985.8|799
1632980700000|2021-09-30 05:45:00|88049.5|87999.5|88044|87994|88056.5|88006.5|88038.8|87988.8|901
1632981000000|2021-09-30 05:50:00|88043.9|87993.9|88114.6|88064.6|88117.3|88067.3|88042.4|87992.4|1142
1632981300000|2021-09-30 05:55:00|88114|88064|88126.8|88076.8|88127.9|88077.9|88103.1|88053.1|1403
1632981600000|2021-09-30 06:00:00|88127.4|88077.4|88103.5|88053.5|88127.9|88077.9|88080.3|88030.3|1433
1632981900000|2021-09-30 06:05:00|88103.9|88053.9|88058.9|88008.9|88135.5|88085.5|88056.4|88006.4|1252
1632982200000|2021-09-30 06:10:00|88059|88009|88061|88011|88075|88026.8|88051.3|88003.4|1109
1632982500000|2021-09-30 06:15:00|88060|88010|88008.8|87958.8|88068.2|88018.2|87998.3|87948.3|1320
1632982800000|2021-09-30 06:20:00|88008.7|87958.7|88001.3|87951.3|88027.1|87977.1|87998|87948|1332
1632983100000|2021-09-30 06:25:00|88001.7|87951.7|88042.4|87992.4|88045.6|87995.6|87985.9|87945.7|1309
1632983400000|2021-09-30 06:30:00|88042.7|87992.7|88075.9|88025.9|88077|88028.2|88030.1|87989.3|1173
1632983700000|2021-09-30 06:35:00|88074.5|88024.5|88067.2|88017.2|88094.7|88050.3|88037.8|88000.1|1076
1632984000000|2021-09-30 06:40:00|88067.3|88017.3|88010.6|87960.6|88067.3|88017.3|87999|87949|1319
1632984300000|2021-09-30 06:45:00|88010.4|87960.4|88000|87975|88014.3|87975.9|87963.5|87926.4|1236
1632984600000|2021-09-30 06:50:00|87999.1|87974.1|87983.4|87933.4|88008.4|87974.3|87964|87924.3|1239
1632984900000|2021-09-30 06:55:00|87983.8|87933.8|87944.4|87894.4|88000.9|87962.3|87940.1|87894.3|1509
1632985200000|2021-09-30 07:00:00|87945|87895|87974.4|87924.4|88007.3|87958.2|87930.9|87880.9|1789
1632985500000|2021-09-30 07:05:00|87974|87924|88003.4|87978.4|88038.3|88003.4|87942.4|87905.3|1671
1632985800000|2021-09-30 07:10:00|88003.7|87978.7|87985.1|87935.1|88060.2|88012.5|87960.5|87922.8|1575
1632986100000|2021-09-30 07:15:00|87986.4|87936.4|87960.4|87910.4|88009.2|87963.1|87932.8|87888.9|1514
1632986400000|2021-09-30 07:20:00|87947.3|87922.3|87923.5|87873.5|87966.2|87922.3|87885.6|87844|1708
1632986700000|2021-09-30 07:25:00|87922.2|87872.2|87933.8|87883.8|87951.7|87904|87909.5|87859.5|1469
1632987000000|2021-09-30 07:30:00|87934.1|87884.1|87920.4|87895.4|87944.8|87909.1|87911.9|87873.4|1489
1632987300000|2021-09-30 07:35:00|87920.8|87895.8|87888.6|87863.6|87939.1|87900|87869.3|87831.9|1361
1632987600000|2021-09-30 07:40:00|87888.5|87863.5|87916.8|87891.8|87957|87918.3|87887.2|87862.2|1233
1632987900000|2021-09-30 07:45:00|87916.7|87891.7|87864.5|87839.5|87933.7|87899.8|87853.1|87813.3|1401
1632988200000|2021-09-30 07:50:00|87863.6|87838.6|87875.1|87825.1|87893|87856.5|87844.8|87808|1241
1632988500000|2021-09-30 07:55:00|87875.2|87825.2|87921.1|87871.1|87943.9|87893.9|87873.8|87825.1|1468
1632988800000|2021-09-30 08:00:00|87922.8|87872.8|87828|87803|87926.1|87888|87827.6|87791.7|1381
1632989100000|2021-09-30 08:05:00|87828.8|87803.8|87863.4|87813.4|87879.2|87841.3|87818.5|87783.5|1272
1632989400000|2021-09-30 08:10:00|87863.3|87813.3|87837.6|87812.6|87865.9|87828.1|87817.7|87782.5|1211
1632989700000|2021-09-30 08:15:00|87837.3|87812.3|87886.2|87836.2|87895.7|87863|87833.2|87799.1|1193
1632990000000|2021-09-30 08:20:00|87886.3|87836.3|87832.8|87807.8|87894.4|87861.1|87832.8|87797.1|1338
1632990300000|2021-09-30 08:25:00|87833.3|87808.3|87815.7|87765.7|87843.9|87814.7|87798.6|87751.9|1262
1632990600000|2021-09-30 08:30:00|87815.6|87765.6|87838.2|87813.2|87870.6|87833.9|87801|87764.6|1383
1632990900000|2021-09-30 08:35:00|87839.1|87814.1|87834.7|87809.7|87880.5|87844.5|87817.5|87782.8|1441
1632991200000|2021-09-30 08:40:00|87834.4|87809.4|87911.8|87861.8|87917.9|87886.5|87833|87808|1395
1632991500000|2021-09-30 08:45:00|87911.9|87861.9|87872.6|87847.6|87913.1|87880|87868.2|87831.7|1102
1632991800000|2021-09-30 08:50:00|87872.4|87847.4|87893.8|87868.8|87917.6|87882.7|87860.1|87823.1|1013
1632992100000|2021-09-30 08:55:00|87893.4|87868.4|87903.8|87853.8|87904|87872.7|87869.6|87838.4|1335
1632992400000|2021-09-30 09:00:00|87903.9|87853.9|87861|87836|87919.1|87886.3|87860.9|87829.5|1322
1632992700000|2021-09-30 09:05:00|87859.9|87834.9|87890.5|87865.5|87897.5|87867.1|87845.1|87810.9|1289
1632993000000|2021-09-30 09:10:00|87890.6|87865.6|87920.4|87895.4|87930|87897.4|87880|87841.6|1264
1632993300000|2021-09-30 09:15:00|87920.2|87895.2|87928.7|87903.7|87943|87912.1|87917.3|87886.3|1011
1632993600000|2021-09-30 09:20:00|87928.6|87903.6|87925.6|87900.6|87952.6|87917.9|87918.6|87882.1|1169
1632993900000|2021-09-30 09:25:00|87925.7|87900.7|87905.9|87880.9|87947.6|87915.6|87905.3|87879.6|1065
1632994200000|2021-09-30 09:30:00|87906|87881|87913.5|87888.5|87923.6|87889.2|87898.1|87864.5|979
1632994500000|2021-09-30 09:35:00|87913.1|87888.1|87905.9|87855.9|87924.3|87888.6|87890.5|87854.6|979
1632994800000|2021-09-30 09:40:00|87905.6|87855.6|87912.6|87887.6|87922.8|87889.6|87888.5|87850.7|1193
1632995100000|2021-09-30 09:45:00|87911.1|87886.1|87924.9|87899.9|87941.9|87914|87906.9|87881.9|1185
1632995400000|2021-09-30 09:50:00|87926|87901|87917.4|87892.4|87936.2|87911.2|87903|87870.9|1108
1632995700000|2021-09-30 09:55:00|87917|87892|87937.8|87887.8|87937.8|87904|87912.8|87880.5|1005
1632996000000|2021-09-30 10:00:00|87937.7|87887.7|87919.7|87894.7|87971.3|87934.8|87918.6|87881.6|1355
1632996300000|2021-09-30 10:05:00|87919.6|87894.6|87920.8|87895.8|87936.9|87905.2|87904.3|87879.3|1076
1632996600000|2021-09-30 10:10:00|87920.9|87895.9|87900.7|87850.7|87933.7|87896.4|87897.4|87850.2|990
1632996900000|2021-09-30 10:15:00|87901.3|87851.3|87889.2|87839.2|87918.9|87884.9|87872.5|87835.2|1278
1632997200000|2021-09-30 10:20:00|87889.1|87839.1|87965.5|87940.5|87980.6|87943|87877.8|87835.6|1564
1632997500000|2021-09-30 10:25:00|87965.4|87940.4|87937.8|87912.8|88020.9|87978.2|87936.9|87902.9|1624
1632997800000|2021-09-30 10:30:00|87937.1|87912.1|88005.7|87955.7|88079|88029|87937.1|87912.1|1617
1632998100000|2021-09-30 10:35:00|88002.1|87952.1|87997.6|87972.6|88022.3|87983.3|87939.6|87903|1400
1632998400000|2021-09-30 10:40:00|87997.5|87972.5|88025.4|88000.4|88035.5|88000.4|87980.1|87945.2|1624
1632998700000|2021-09-30 10:45:00|88022.8|87997.8|88010.7|87985.7|88032.6|88002.1|87987.2|87951.9|1310
1632999000000|2021-09-30 10:50:00|88010.4|87985.4|88018.8|87993.8|88035.4|88000.1|88006.8|87973|1121
1632999300000|2021-09-30 10:55:00|88019.1|87994.1|88014.9|87989.9|88029.9|87997.5|88004.3|87967.6|1185
1632999600000|2021-09-30 11:00:00|88015|87990|87988.6|87963.6|88024.5|87999.5|87981.9|87947.6|1290
1632999900000|2021-09-30 11:05:00|87990.7|87965.7|87940|87915|88003.9|87969.7|87931.2|87906.2|1212
1633000200000|2021-09-30 11:10:00|87939.3|87914.3|87825.2|87800.2|87943|87918|87819.4|87769.4|1387
1633000500000|2021-09-30 11:15:00|87826.2|87801.2|87877.9|87852.9|87913.2|87877.9|87820.9|87795.9|1516
1633000800000|2021-09-30 11:20:00|87877.5|87852.5|87878.5|87853.5|87900.7|87864.8|87865.5|87836.9|1292
1633001100000|2021-09-30 11:25:00|87877.7|87852.7|87884.8|87859.8|87902.7|87864.3|87867|87836.4|1142
1633001400000|2021-09-30 11:30:00|87883.9|87858.9|87884.3|87859.3|87909.1|87871.2|87878.4|87847.4|1043
1633001700000|2021-09-30 11:35:00|87884.1|87859.1|87849.2|87824.2|87884.1|87859.1|87845.3|87820.3|1391
1633002000000|2021-09-30 11:40:00|87849|87824|87853.7|87828.7|87889.4|87859.1|87823.6|87791.9|1406
1633002300000|2021-09-30 11:45:00|87853.9|87828.9|87881.9|87856.9|87886.4|87861.4|87848.3|87822.7|1309
1633002600000|2021-09-30 11:50:00|87882|87857|87862.8|87812.8|87895.3|87861.4|87848.4|87812.8|1206
1633002900000|2021-09-30 11:55:00|87863.1|87813.1|87875.4|87825.4|87881.8|87843.2|87845.5|87805.8|1317
1633003200000|2021-09-30 12:00:00|87875|87825|87853.1|87828.1|87881.4|87844.5|87827|87790.1|1369
1633003500000|2021-09-30 12:05:00|87853.3|87828.3|87792.2|87742.2|87861.4|87828.6|87762.1|87723.2|1497
1633003800000|2021-09-30 12:10:00|87792.1|87742.1|87832.7|87807.7|87843.3|87810.5|87776.6|87739.5|1339
1633004100000|2021-09-30 12:15:00|87832.8|87807.8|87810.9|87785.9|87848.9|87813|87791|87758.6|1385
1633004400000|2021-09-30 12:20:00|87812.7|87787.7|87789|87764|87824.2|87796.3|87737.4|87703.1|1447
1633004700000|2021-09-30 12:25:00|87788.6|87763.6|87783.3|87680.2|87815.9|87779.2|87766.7|87679.2|1284
1633005000000|2021-09-30 12:30:00|87774|87691.7|87738.1|87688.1|87796|87727.2|87705.8|87655.8|1812
1633005300000|2021-09-30 12:35:00|87738.6|87688.6|87695.9|87645.9|87774.5|87728|87682|87641.7|1780
1633005600000|2021-09-30 12:40:00|87695.8|87645.8|87677.4|87627.4|87710.6|87660.7|87650.3|87600.3|1640
1633005900000|2021-09-30 12:45:00|87680.3|87630.3|87659.7|87609.7|87699.2|87655.1|87648.3|87608.2|1398
1633006200000|2021-09-30 12:50:00|87659.9|87609.9|87638|87588|87676.7|87640|87617.7|87567.7|1519
1633006500000|2021-09-30 12:55:00|87638.4|87588.4|87635.6|87610.6|87655.8|87617.1|87611.5|87562.6|1532
1633006800000|2021-09-30 13:00:00|87636.3|87611.3|87745.5|87695.5|87751|87710.9|87634.1|87599.3|1696
1633007100000|2021-09-30 13:05:00|87743.2|87693.2|87735.6|87685.6|87769.5|87719.5|87719.1|87669.1|1567
1633007400000|2021-09-30 13:10:00|87735.7|87685.7|87713.9|87663.9|87735.7|87685.7|87677.3|87640|1481
1633007700000|2021-09-30 13:15:00|87714.1|87664.1|87696.3|87646.3|87719.6|87678.2|87670.3|87633.3|1344
1633008000000|2021-09-30 13:20:00|87696.4|87646.4|87682.9|87632.9|87741.6|87703.5|87672.3|87630.7|1365
1633008300000|2021-09-30 13:25:00|87682.7|87632.7|87625.7|87575.7|87689.6|87651.8|87616.5|87566.5|1617
1633008600000|2021-09-30 13:30:00|87625.8|87575.8|87581.8|87531.8|87672.9|87630|87568.1|87518.1|1806
1633008900000|2021-09-30 13:35:00|87581.7|87531.7|87592.5|87542.5|87602.8|87559.5|87553|87503|1590
1633009200000|2021-09-30 13:40:00|87592.7|87542.7|87544.4|87494.4|87593.7|87543.7|87528.3|87483.8|1427
1633009500000|2021-09-30 13:45:00|87544.6|87494.6|87533.8|87483.8|87577.3|87527.3|87513|87463|1697
1633009800000|2021-09-30 13:50:00|87532.8|87482.8|87543.5|87493.5|87589.2|87539.2|87506.2|87461.2|1710
1633010100000|2021-09-30 13:55:00|87543|87493|87771.8|87721.8|87771.8|87721.8|87533.6|87483.6|2070
1633010400000|2021-09-30 14:00:00|87771.9|87721.9|87792.4|87742.4|87863.5|87813.5|87754.9|87704.9|1979
1633010700000|2021-09-30 14:05:00|87792.6|87742.6|87689|87639|87792.8|87742.8|87687|87637|1749
1633011000000|2021-09-30 14:10:00|87689.4|87639.4|87663.6|87613.6|87693.3|87643.3|87617|87567|1856
1633011300000|2021-09-30 14:15:00|87663.4|87613.4|87649.1|87599.1|87678.1|87628.1|87564.9|87514.9|1784
1633011600000|2021-09-30 14:20:00|87648.9|87598.9|87637.4|87587.4|87696.2|87646.2|87615.3|87565.3|1699
1633011900000|2021-09-30 14:25:00|87637.3|87587.3|87659|87609|87662.9|87615.8|87569.8|87519.8|1790
1633012200000|2021-09-30 14:30:00|87655.4|87605.4|87602.3|87552.3|87657.5|87607.5|87581|87531|1757
1633012500000|2021-09-30 14:35:00|87602.6|87552.6|87564.2|87514.2|87602.6|87552.6|87556.7|87506.7|1633
1633012800000|2021-09-30 14:40:00|87564.1|87514.1|87544|87494|87614|87564|87521.7|87471.7|1738
1633013100000|2021-09-30 14:45:00|87544.1|87494.1|87560.4|87510.4|87567.5|87517.5|87496.5|87448.5|1809
1633013400000|2021-09-30 14:50:00|87559.2|87509.2|87555.2|87505.2|87565.4|87515.4|87490.4|87440.4|1791
1633013700000|2021-09-30 14:55:00|87556.1|87506.1|87556.9|87506.9|87568.7|87518.7|87437.1|87387.1|2164
1633014000000|2021-09-30 15:00:00|87559.9|87509.9|87549.2|87499.2|87571.5|87521.5|87498.4|87448.4|2053
1633014300000|2021-09-30 15:05:00|87549.6|87499.6|87487.7|87437.7|87567.6|87517.6|87472.8|87422.8|1807
1633014600000|2021-09-30 15:10:00|87488.8|87438.8|87462|87412|87512.4|87462.4|87447.6|87397.6|1826
1633014900000|2021-09-30 15:15:00|87461.8|87411.8|87426.2|87376.2|87464.5|87414.5|87402|87352|1823
1633015200000|2021-09-30 15:20:00|87424.9|87374.9|87498.4|87448.4|87522.3|87472.3|87419|87369|1713
1633015500000|2021-09-30 15:25:00|87498|87448|87512.8|87462.8|87536.7|87486.7|87464.8|87420.7|1554
1633015800000|2021-09-30 15:30:00|87511.8|87461.8|87527.6|87477.6|87534.5|87484.5|87497.5|87447.5|1624
1633016100000|2021-09-30 15:35:00|87527.7|87477.7|87565.4|87515.4|87625.5|87575.5|87518.9|87473.1|1803
1633016400000|2021-09-30 15:40:00|87564.8|87514.8|87598.6|87548.6|87603.9|87566.1|87543.8|87493.8|1578
1633016700000|2021-09-30 15:45:00|87603|87553|87644.4|87594.4|87673.3|87623.3|87598.2|87548.2|1691
1633017000000|2021-09-30 15:50:00|87643.3|87593.3|87626.5|87576.5|87669.8|87619.8|87623.3|87575|1530
1633017300000|2021-09-30 15:55:00|87627.2|87577.2|87616.8|87566.8|87639.7|87589.7|87598.2|87548.2|1534
1633017600000|2021-09-30 16:00:00|87617.3|87567.3|87622.7|87572.7|87636.9|87586.9|87599.2|87549.2|1515
1633017900000|2021-09-30 16:05:00|87622.8|87572.8|87645.5|87595.5|87645.5|87595.5|87589.8|87539.8|1573
1633018200000|2021-09-30 16:10:00|87643.8|87593.8|87718.3|87668.3|87728.4|87678.4|87632.8|87582.8|1724
1633018500000|2021-09-30 16:15:00|87717.4|87667.4|87719.7|87669.7|87749.5|87706.8|87716.4|87666.4|1447
1633018800000|2021-09-30 16:20:00|87720|87670|87737.2|87687.2|87745.3|87695.3|87678.6|87628.6|1326
1633019100000|2021-09-30 16:25:00|87737.3|87687.3|87739.7|87689.7|87748.2|87698.2|87719.5|87669.5|1267
1633019400000|2021-09-30 16:30:00|87738.4|87688.4|87747.9|87697.9|87766.6|87725.9|87731.1|87681.1|1280
1633019700000|2021-09-30 16:35:00|87747.4|87697.4|87706.8|87656.8|87757.8|87707.8|87706|87656|1397
1633020000000|2021-09-30 16:40:00|87706.6|87656.6|87732.5|87682.5|87743|87705.1|87705.9|87655.9|1227
1633020300000|2021-09-30 16:45:00|87732.4|87682.4|87697.6|87647.6|87738.2|87688.2|87692.1|87642.1|1250
1633020600000|2021-09-30 16:50:00|87697.8|87647.8|87695.9|87645.9|87710.5|87663.5|87683|87633|1341
1633020900000|2021-09-30 16:55:00|87695.5|87645.5|87695.6|87645.6|87706.1|87659.8|87684.8|87635.2|1356
1633021200000|2021-09-30 17:00:00|87695.4|87645.4|87641.7|87591.7|87711.7|87661.7|87641.7|87591.7|1451
1633021500000|2021-09-30 17:05:00|87642|87592|87633.9|87583.9|87657.4|87607.4|87628.8|87578.8|1084
1633021800000|2021-09-30 17:10:00|87633.6|87583.6|87637|87587|87640.9|87597.7|87612.1|87569.5|1145
1633022100000|2021-09-30 17:15:00|87636.8|87586.8|87626.7|87576.7|87651.5|87601.5|87619.9|87569.9|1184
1633022400000|2021-09-30 17:20:00|87626.9|87576.9|87666.2|87616.2|87670.2|87630|87619.8|87569.8|960
1633022700000|2021-09-30 17:25:00|87665.3|87615.3|87718.8|87668.8|87722.4|87672.4|87664.1|87614.1|1057
1633023000000|2021-09-30 17:30:00|87718.9|87668.9|87751.4|87701.4|87753.6|87703.6|87715.1|87665.1|1161
1633023300000|2021-09-30 17:35:00|87751.3|87701.3|87742|87692|87770.5|87735.4|87721.6|87671.6|1260
1633023600000|2021-09-30 17:40:00|87741.9|87691.9|87778.8|87728.8|87783|87733|87739.7|87689.7|1169
1633023900000|2021-09-30 17:45:00|87778.7|87728.7|87774.1|87724.1|87781.4|87731.4|87742.1|87692.1|1195
1633024200000|2021-09-30 17:50:00|87773.7|87723.7|87732.9|87682.9|87790.4|87740.4|87726.2|87676.2|1199
1633024500000|2021-09-30 17:55:00|87732.7|87682.7|87696.4|87646.4|87734.5|87684.5|87687.7|87637.7|1556
1633024800000|2021-09-30 18:00:00|87696.3|87646.3|87668|87618|87697.7|87647.7|87628.9|87578.9|1529
1633025100000|2021-09-30 18:05:00|87670.6|87620.6|87684.1|87634.1|87685.5|87635.5|87668|87618|1230
1633025400000|2021-09-30 18:10:00|87684.2|87634.2|87726|87676|87731.1|87692.6|87682.9|87632.9|1169
1633025700000|2021-09-30 18:15:00|87725.9|87675.9|87712.8|87662.8|87734.1|87691.2|87705.7|87662.4|1099
1633026000000|2021-09-30 18:20:00|87712.9|87662.9|87709.6|87659.6|87723.4|87673.4|87708.1|87658.1|1161
1633026300000|2021-09-30 18:25:00|87710.4|87660.4|87674.6|87624.6|87710.5|87666.1|87674.6|87624.6|1166
1633026600000|2021-09-30 18:30:00|87675.4|87625.4|87622.6|87572.6|87681.4|87631.4|87620.8|87570.8|1331
1633026900000|2021-09-30 18:35:00|87623.1|87573.1|87621.8|87571.8|87629.8|87579.8|87610.6|87560.6|1256
1633027200000|2021-09-30 18:40:00|87622.1|87572.1|87600.9|87550.9|87623.9|87573.9|87588.5|87538.5|1083
1633027500000|2021-09-30 18:45:00|87600.6|87550.6|87571.9|87521.9|87601.7|87551.7|87569.4|87519.4|1011
1633027800000|2021-09-30 18:50:00|87571.3|87521.3|87567.9|87517.9|87571.4|87532.3|87538.6|87488.6|1311
1633028100000|2021-09-30 18:55:00|87567.6|87517.6|87575.6|87525.6|87612.6|87562.6|87561.6|87511.6|1418
1633028400000|2021-09-30 19:00:00|87578.3|87528.3|87609.2|87559.2|87625.6|87575.6|87576.1|87526.1|1171
1633028700000|2021-09-30 19:05:00|87608.9|87558.9|87567.7|87517.7|87609|87559|87564.4|87514.4|921
1633029000000|2021-09-30 19:10:00|87567.6|87517.6|87544.1|87494.1|87567.6|87517.6|87532.8|87483.1|1061
1633029300000|2021-09-30 19:15:00|87544.2|87494.2|87543.5|87493.5|87545.1|87495.1|87534.2|87484.2|891
1633029600000|2021-09-30 19:20:00|87543.4|87493.4|87573.5|87523.5|87574.8|87524.8|87540.8|87490.8|1092
1633029900000|2021-09-30 19:25:00|87573.6|87523.6|87609.1|87559.1|87609.4|87561|87572.4|87522.4|1087
1633030200000|2021-09-30 19:30:00|87607.4|87557.4|87616.8|87566.8|87636.3|87592.6|87607.4|87557.4|1299
1633030500000|2021-09-30 19:35:00|87616.7|87566.7|87622.2|87572.2|87628|87578|87596.2|87546.2|1036
1633030800000|2021-09-30 19:40:00|87622.1|87572.1|87633.2|87583.2|87633.4|87583.4|87613.7|87563.7|1029
1633031100000|2021-09-30 19:45:00|87633.1|87583.1|87644.1|87594.1|87654.7|87604.7|87631.9|87581.9|1271
1633031400000|2021-09-30 19:50:00|87642.5|87592.5|87663.6|87613.6|87663.6|87613.6|87615.4|87565.4|1232
1633031700000|2021-09-30 19:55:00|87664|87614|87548.7|87498.7|87664.5|87614.5|87535.4|87485.4|1565
1633032000000|2021-09-30 20:00:00|87548.4|87498.4|87588.9|87538.9|87588.9|87538.9|87530.9|87480.9|1213
1633032300000|2021-09-30 20:05:00|87588.3|87538.3|87658.9|87608.9|87666|87616|87582.5|87532.5|929
1633032600000|2021-09-30 20:10:00|87658.4|87608.4|87658|87608|87667.9|87617.9|87631.7|87581.7|1017
1633032900000|2021-09-30 20:15:00|87658.5|87608.5|87606.8|87556.8|87660.9|87610.9|87605.8|87555.8|766
1633033200000|2021-09-30 20:20:00|87605.8|87555.8|87662.4|87612.4|87666.7|87616.7|87598.1|87548.1|1062
1633033500000|2021-09-30 20:25:00|87661.4|87611.4|87653.3|87603.3|87668.8|87614.7|87621.4|87568.3|1085
1633033800000|2021-09-30 20:30:00|87654.2|87604.2|87658.7|87608.7|87677.1|87627.1|87638.7|87588.7|1658
1633034100000|2021-09-30 20:35:00|87659|87609|87682.8|87632.8|87684.4|87634.4|87651.6|87589.8|1519
1633034400000|2021-09-30 20:40:00|87682.9|87632.9|87674.4|87624.4|87698.2|87648.2|87670.5|87616.6|806
1633034700000|2021-09-30 20:45:00|87674.9|87624.9|87675.4|87625.4|87689.9|87627.8|87659.5|87598.6|917
1633035000000|2021-09-30 20:50:00|87675.6|87625.6|87686.5|87612.4|87699.5|87633.4|87671.7|87585.9|1549
1633035300000|2021-09-30 20:55:00|87695.1|87607.3|87669.4|87565.4|87702.3|87607.3|87664.9|87564.5|682
1633035600000|2021-09-30 21:00:00|87662.4|87558.4|87665.8|87561.8|87666|87562|87621.9|87517.9|72
1633035900000|2021-09-30 21:05:00|87670.1|87566.1|87647.2|87543.2|87707|87603|87620|87516|89
1633036200000|2021-09-30 21:10:00|87642.7|87538.7|87644.2|87540.2|87692.2|87588.2|87630|87526|302
1633036500000|2021-09-30 21:15:00|87645.9|87541.9|87625.9|87521.9|87663.1|87559.1|87622.5|87518.5|126
1633036800000|2021-09-30 21:20:00|87627.5|87523.5|87639.4|87535.4|87670.5|87566.5|87618.2|87514.2|161
1633037100000|2021-09-30 21:25:00|87639.5|87535.5|87628|87524|87661|87557|87613.6|87509.6|291
1633037400000|2021-09-30 21:30:00|87629.2|87525.2|87621.3|87517.3|87653.7|87549.7|87606.3|87502.3|352
1633037700000|2021-09-30 21:35:00|87623.6|87519.6|87625|87521|87633.4|87529.4|87603.5|87499.5|235
1633038000000|2021-09-30 21:40:00|87628.1|87524.1|87605.6|87501.6|87642.6|87538.6|87603|87499|350
1633038300000|2021-09-30 21:45:00|87628.4|87524.4|87621.5|87517.5|87641.5|87537.5|87601.5|87497.5|232
1633038600000|2021-09-30 21:50:00|87622.6|87518.6|87626.1|87522.1|87656.8|87552.8|87601.8|87497.8|202
1633038900000|2021-09-30 21:55:00|87627.5|87523.5|87616.8|87512.8|87656.9|87552.9|87598.1|87494.1|184
1633039200000|2021-09-30 22:00:00|87616|87512|87645.6|87541.6|87657.2|87553.2|87604.8|87500.8|770
1633039500000|2021-09-30 22:05:00|87644.8|87540.8|87637|87546.9|87661.2|87557.2|87620.7|87535.1|612
1633039800000|2021-09-30 22:10:00|87637.5|87547.5|87636.8|87553.4|87653.7|87555.7|87627|87537.6|481
1633040100000|2021-09-30 22:15:00|87649.5|87547.3|87655.9|87563.2|87663.4|87566.9|87616.6|87544.5|411
1633040400000|2021-09-30 22:20:00|87661.4|87561.8|87648.8|87560.3|87661.4|87564.2|87627.7|87537|335
1633040700000|2021-09-30 22:25:00|87643.4|87564.6|87637.1|87557.8|87664.7|87571.3|87611.7|87543.3|367
1633041000000|2021-09-30 22:30:00|87637.6|87545.1|87641.6|87557.5|87656.3|87580|87616.9|87538.5|426
1633041300000|2021-09-30 22:35:00|87641.5|87556|87644.5|87557.4|87662.3|87580.5|87625.4|87548.7|375
1633041600000|2021-09-30 22:40:00|87643.8|87559.2|87642.6|87564.5|87655.6|87578|87621.3|87549.1|359
1633041900000|2021-09-30 22:45:00|87647|87566.9|87635|87561.6|87658.2|87582.6|87622.7|87553|422
1633042200000|2021-09-30 22:50:00|87637.6|87558.9|87631.8|87559|87645.1|87578.8|87613.5|87541.1|503
1633042500000|2021-09-30 22:55:00|87630.5|87555.5|87608.7|87558.7|87647.7|87573.9|87608.5|87539.3|503
1633042800000|2021-09-30 23:00:00|87627.1|87553.2|87618.2|87568.2|87627.1|87569.7|87606.7|87549.7|576
1633043100000|2021-09-30 23:05:00|87618.3|87568.3|87631.9|87581.9|87639.2|87583.4|87616.1|87566.1|416
1633043400000|2021-09-30 23:10:00|87631.6|87581.6|87633.6|87583.6|87639|87586.3|87626|87567.2|433
1633043700000|2021-09-30 23:15:00|87633.9|87583.9|87648.7|87598.7|87659.2|87603.9|87632.9|87582.9|513
1633044000000|2021-09-30 23:20:00|87648.4|87598.4|87636.9|87586.9|87664.1|87607.2|87634.6|87584.6|357
1633044300000|2021-09-30 23:25:00|87637.3|87587.3|87640.2|87590.2|87642|87592|87633.8|87583.8|371
1633044600000|2021-09-30 23:30:00|87640.6|87590.6|87656.5|87606.5|87673.4|87615|87639.7|87584|501
1633044900000|2021-09-30 23:35:00|87656.8|87606.8|87666.8|87616.8|87672.4|87622.4|87656.8|87597.3|593
1633045200000|2021-09-30 23:40:00|87666.6|87616.6|87673.1|87623.1|87675.8|87625.8|87660.2|87610.2|559
1633045500000|2021-09-30 23:45:00|87674.1|87624.1|87677.1|87627.1|87685.1|87634.8|87668.2|87611.8|718
1633045800000|2021-09-30 23:50:00|87677|87627|87667.2|87617.2|87692.4|87632.2|87652.5|87594|771
1633046100000|2021-09-30 23:55:00|87667.4|87617.4|87662.6|87612.6|87682.9|87628.3|87650.3|87593.8|816
1633046400000|2021-10-01 00:00:00|87664.7|87614.7|87672|87622|87701.5|87651.5|87625.8|87569.8|1362
1633046700000|2021-10-01 00:05:00|87672.1|87622.1|87677.1|87627.1|87678.8|87628.8|87658.8|87608.8|909
1633047000000|2021-10-01 00:10:00|87676.3|87626.3|87657.9|87607.9|87690.8|87640.8|87649.4|87599.4|932
1633047300000|2021-10-01 00:15:00|87656.9|87606.9|87659.7|87609.7|87660.7|87610.7|87633.3|87583.3|1082
1633047600000|2021-10-01 00:20:00|87660.8|87610.8|87657.8|87607.8|87683.5|87633.5|87652.4|87602.4|893
1633047900000|2021-10-01 00:25:00|87657.7|87607.7|87664.1|87614.1|87665.4|87615.4|87646.4|87596.4|938
1633048200000|2021-10-01 00:30:00|87663.5|87613.5|87665.6|87615.6|87674.5|87624.5|87650.8|87600.8|829
1633048500000|2021-10-01 00:35:00|87666.4|87616.4|87670.7|87620.7|87684.5|87634.5|87664.5|87614.5|772
1633048800000|2021-10-01 00:40:00|87670.5|87620.5|87702|87652|87705.3|87655.3|87669.9|87619.9|792
1633049100000|2021-10-01 00:45:00|87701.9|87651.9|87719.4|87669.4|87721.1|87671.1|87699.2|87649.2|794
1633049400000|2021-10-01 00:50:00|87720.1|87670.1|87729.9|87679.9|87736.8|87686.8|87715.6|87665.6|1108
1633049700000|2021-10-01 00:55:00|87730|87680|87756.1|87706.1|87758.5|87708.5|87724.5|87674.5|949
1633050000000|2021-10-01 01:00:00|87756.5|87706.5|87766.6|87716.6|87794.5|87744.5|87749.8|87699.8|1108
1633050300000|2021-10-01 01:05:00|87766.7|87716.7|87778.6|87728.6|87786.8|87736.8|87758.8|87708.8|1207
1633050600000|2021-10-01 01:10:00|87778.3|87728.3|87796.8|87746.8|87797|87747|87764|87714|1189
1633050900000|2021-10-01 01:15:00|87795.9|87745.9|87788.3|87738.3|87801.3|87751.3|87776.4|87726.4|999
1633051200000|2021-10-01 01:20:00|87788.7|87738.7|87740.1|87690.1|87790.6|87740.6|87740.1|87690.1|1010
1633051500000|2021-10-01 01:25:00|87740|87690|87723.4|87673.4|87741.8|87691.8|87714.9|87664.9|952
1633051800000|2021-10-01 01:30:00|87723.6|87673.6|87726.2|87676.2|87735.7|87685.7|87716.2|87666.2|971
1633052100000|2021-10-01 01:35:00|87726.5|87676.5|87781.7|87731.7|87785.3|87735.3|87725.3|87675.3|1115
1633052400000|2021-10-01 01:40:00|87781.8|87731.8|87770.7|87720.7|87791.1|87741.1|87768.7|87718.7|1014
1633052700000|2021-10-01 01:45:00|87770.6|87720.6|87773.9|87723.9|87781.9|87731.9|87763.8|87713.8|881
1633053000000|2021-10-01 01:50:00|87773.8|87723.8|87737.5|87687.5|87773.9|87723.9|87735.6|87685.6|829
1633053300000|2021-10-01 01:55:00|87737.9|87687.9|87731.8|87681.8|87750.7|87700.7|87729.3|87679.3|791
1633053600000|2021-10-01 02:00:00|87732.3|87682.3|87724.8|87674.8|87735.5|87685.5|87718.4|87668.4|760
1633053900000|2021-10-01 02:05:00|87724.9|87674.9|87750.1|87700.1|87750.4|87700.4|87723.5|87673.5|747
1633054200000|2021-10-01 02:10:00|87750|87700|87751.3|87701.3|87755.1|87705.1|87742.2|87692.2|869
1633054500000|2021-10-01 02:15:00|87751.5|87701.5|87748.6|87698.6|87761.8|87711.8|87743.2|87693.2|913
1633054800000|2021-10-01 02:20:00|87749.1|87699.1|87737.7|87687.7|87751.1|87701.1|87735|87685|839
1633055100000|2021-10-01 02:25:00|87738.1|87688.1|87717.7|87667.7|87739.4|87689.4|87715.8|87665.8|811
1633055400000|2021-10-01 02:30:00|87717.8|87667.8|87722.8|87672.8|87728.5|87678.5|87716.7|87666.7|747
1633055700000|2021-10-01 02:35:00|87722.3|87672.3|87730.6|87680.6|87734.2|87684.2|87719.2|87669.2|657
1633056000000|2021-10-01 02:40:00|87730.7|87680.7|87714.5|87664.5|87731.7|87681.7|87700.9|87650.9|699
1633056300000|2021-10-01 02:45:00|87713.4|87663.4|87730.1|87680.1|87730.4|87680.4|87711.7|87661.7|611
1633056600000|2021-10-01 02:50:00|87730.3|87680.3|87722.1|87672.1|87730.5|87680.5|87713.3|87663.3|817
1633056900000|2021-10-01 02:55:00|87722.5|87672.5|87721.6|87671.6|87728.6|87678.6|87715.6|87665.6|959
1633057200000|2021-10-01 03:00:00|87721.4|87671.4|87702.4|87652.4|87722.3|87672.3|87695.4|87645.4|729
1633057500000|2021-10-01 03:05:00|87702.1|87652.1|87701.1|87651.1|87704.1|87654.1|87696.5|87646.5|620
1633057800000|2021-10-01 03:10:00|87702.7|87652.7|87700.6|87650.6|87706.4|87656.4|87695.6|87645.6|709
1633058100000|2021-10-01 03:15:00|87700.8|87650.8|87705|87655|87709.3|87659.3|87695.4|87645.4|626
1633058400000|2021-10-01 03:20:00|87704.1|87654.1|87703.1|87653.1|87714.4|87664.4|87701.2|87651.2|447
1633058700000|2021-10-01 03:25:00|87705.2|87655.2|87705.5|87655.5|87706.2|87656.2|87698.5|87648.5|569
1633059000000|2021-10-01 03:30:00|87703.8|87653.8|87701.8|87651.8|87707.3|87657.3|87698.8|87648.8|674
1633059300000|2021-10-01 03:35:00|87701.7|87651.7|87692.4|87642.4|87706.9|87656.9|87689.2|87639.2|674
1633059600000|2021-10-01 03:40:00|87690.1|87640.1|87700.7|87650.7|87703.1|87653.1|87687.5|87637.5|681
1633059900000|2021-10-01 03:45:00|87700.8|87650.8|87698.1|87648.1|87702.6|87652.6|87691.3|87641.3|955
1633060200000|2021-10-01 03:50:00|87698.4|87648.4|87696.2|87646.2|87700.9|87650.9|87692.1|87642.1|860
1633060500000|2021-10-01 03:55:00|87696.7|87646.7|87694.4|87644.4|87696.7|87646.7|87688.5|87638.5|904
1633060800000|2021-10-01 04:00:00|87694.5|87644.5|87682.7|87632.7|87695.1|87645.1|87681.1|87631.1|793
1633061100000|2021-10-01 04:05:00|87682.1|87632.1|87676.1|87626.1|87683.2|87633.2|87669.1|87619.1|671
1633061400000|2021-10-01 04:10:00|87676|87626|87669|87619|87676.6|87626.6|87659.7|87609.7|832
1633061700000|2021-10-01 04:15:00|87669.2|87619.2|87665.1|87615.1|87670.9|87620.9|87658.8|87608.8|696
1633062000000|2021-10-01 04:20:00|87665.2|87615.2|87673.9|87623.9|87676.6|87626.6|87664.9|87614.9|675
1633062300000|2021-10-01 04:25:00|87674.4|87624.4|87681|87631|87681|87631|87663.5|87613.5|852
1633062600000|2021-10-01 04:30:00|87680.7|87630.7|87703.7|87653.7|87706.3|87656.3|87680.2|87630.2|824
1633062900000|2021-10-01 04:35:00|87703.3|87653.3|87700.5|87650.5|87706|87656|87698.4|87648.4|636
1633063200000|2021-10-01 04:40:00|87701.1|87651.1|87690.9|87640.9|87702.4|87652.4|87690.9|87640.9|760
1633063500000|2021-10-01 04:45:00|87690.8|87640.8|87703.9|87653.9|87705.1|87655.1|87687.9|87637.9|723
1633063800000|2021-10-01 04:50:00|87704.1|87654.1|87695.6|87645.6|87704.8|87654.8|87691.7|87641.7|756
1633064100000|2021-10-01 04:55:00|87695.8|87645.8|87684|87634|87700.8|87650.8|87671.2|87621.2|774
1633064400000|2021-10-01 05:00:00|87683|87633|87704.8|87654.8|87705.1|87655.1|87680.3|87630.3|1322
1633064700000|2021-10-01 05:05:00|87704.9|87654.9|87698.2|87648.2|87712.3|87662.3|87688.1|87638.1|1708
1633065000000|2021-10-01 05:10:00|87698.1|87648.1|87699.5|87649.5|87707.5|87657.5|87695.7|87645.7|1255
1633065300000|2021-10-01 05:15:00|87699.4|87649.4|87701.2|87651.2|87707.8|87657.8|87693.6|87643.6|1104
1633065600000|2021-10-01 05:20:00|87701.3|87651.3|87705.2|87655.2|87710.7|87660.7|87696.8|87646.8|778
1633065900000|2021-10-01 05:25:00|87705.3|87655.3|87718.2|87668.2|87723.4|87673.4|87705|87655|848
1633066200000|2021-10-01 05:30:00|87718.3|87668.3|87718.2|87668.2|87725.4|87675.4|87713.9|87663.9|809
1633066500000|2021-10-01 05:35:00|87718.5|87668.5|87750|87700|87751.5|87701.5|87717.6|87667.6|832
1633066800000|2021-10-01 05:40:00|87750.2|87700.2|87739.9|87689.9|87753.4|87703.4|87738.7|87688.7|886
1633067100000|2021-10-01 05:45:00|87739.8|87689.8|87750.5|87700.5|87752.9|87702.9|87736.7|87686.7|895
1633067400000|2021-10-01 05:50:00|87750.9|87700.9|87748.4|87698.4|87753.8|87703.8|87737.5|87687.5|808
1633067700000|2021-10-01 05:55:00|87747.3|87697.3|87748.7|87698.7|87762.2|87712.2|87740.8|87690.8|1067
1633068000000|2021-10-01 06:00:00|87751.7|87701.7|87730.9|87680.9|87757.3|87707.3|87729|87680.2|1417
1633068300000|2021-10-01 06:05:00|87731.1|87681.1|87733|87683|87741.9|87697.3|87720|87675.6|1103
1633068600000|2021-10-01 06:10:00|87732.8|87682.8|87735.8|87685.8|87736.6|87689.6|87712.2|87663.2|1435
1633068900000|2021-10-01 06:15:00|87735.4|87685.4|87780.6|87730.6|87787.8|87737.8|87722.3|87679.3|1369
1633069200000|2021-10-01 06:20:00|87780.8|87730.8|87791.6|87741.6|87810.2|87760.2|87751.6|87714.1|1473
1633069500000|2021-10-01 06:25:00|87791.5|87741.5|87803.1|87753.1|87826.6|87787.6|87780.5|87738.9|1389
1633069800000|2021-10-01 06:30:00|87802.9|87752.9|87794.4|87744.4|87836.7|87786.7|87756.7|87719.7|1488
1633070100000|2021-10-01 06:35:00|87794|87744|87793.2|87743.2|87807.9|87757.9|87766.5|87728.2|1356
1633070400000|2021-10-01 06:40:00|87792.4|87742.4|87788.7|87738.7|87806.1|87757.2|87774.9|87736|1205
1633070700000|2021-10-01 06:45:00|87790.2|87740.2|87785.9|87735.9|87816.4|87777.5|87777.2|87735|1289
1633071000000|2021-10-01 06:50:00|87786|87736|87815.8|87765.8|87825.2|87788|87764.4|87724.4|1309
1633071300000|2021-10-01 06:55:00|87816.2|87766.2|87783.1|87758.1|87837.9|87793.9|87766.6|87695.4|1633
1633071600000|2021-10-01 07:00:00|87796|87746|87819.3|87769.3|87832.8|87792|87741.8|87700.5|1748
1633071900000|2021-10-01 07:05:00|87819.6|87769.6|87774.4|87724.4|87829.7|87789.9|87755.6|87716.4|1650
1633072200000|2021-10-01 07:10:00|87775|87725|87816.2|87766.2|87839.2|87793.8|87756.8|87718.8|1594
1633072500000|2021-10-01 07:15:00|87816|87766|87831.2|87806.2|87858.5|87827.7|87808.3|87763.1|1602
1633072800000|2021-10-01 07:20:00|87831.1|87806.1|87822|87797|87855.9|87817.5|87808|87768|1604
1633073100000|2021-10-01 07:25:00|87821.9|87796.9|87770.2|87745.2|87859.8|87823.2|87760.9|87710.9|1621
1633073400000|2021-10-01 07:30:00|87770.1|87745.1|87802.4|87752.4|87821.1|87780.2|87768.5|87728.7|1630
1633073700000|2021-10-01 07:35:00|87801.7|87751.7|87774|87749|87804|87758.6|87761.9|87713.1|1423
1633074000000|2021-10-01 07:40:00|87774.1|87749.1|87791|87741|87795.7|87754.9|87765.2|87721.2|1323
1633074300000|2021-10-01 07:45:00|87790.5|87740.5|87812.7|87762.7|87814.9|87776.2|87785.2|87738.7|1274
1633074600000|2021-10-01 07:50:00|87813|87763|87844.1|87794.1|87844.3|87804.6|87793.1|87754.8|1433
1633074900000|2021-10-01 07:55:00|87843.1|87793.1|87855.6|87805.6|87857.7|87819.5|87802.8|87752.8|1595
1633075200000|2021-10-01 08:00:00|87858.1|87808.1|87866.1|87816.1|87866.3|87824.3|87823.4|87778.3|1501
1633075500000|2021-10-01 08:05:00|87866|87816|87852.4|87802.4|87886.5|87844|87837.8|87801.3|1357
1633075800000|2021-10-01 08:10:00|87852.3|87802.3|87884.2|87834.2|87887.9|87848.6|87838.1|87801.8|1277
1633076100000|2021-10-01 08:15:00|87884.4|87834.4|87894.3|87869.3|87902.1|87874.2|87863|87827.2|1239
1633076400000|2021-10-01 08:20:00|87893.3|87868.3|87886.8|87861.8|87906.7|87870.8|87875.1|87839.8|1163
1633076700000|2021-10-01 08:25:00|87886.9|87861.9|87871.6|87821.6|87904.4|87865.8|87851.7|87812.9|1247
1633077000000|2021-10-01 08:30:00|87870.7|87820.7|87823.6|87798.6|87874.2|87839.1|87819.6|87781.1|1438
1633077300000|2021-10-01 08:35:00|87823.9|87798.9|87811.4|87786.4|87868.9|87831.4|87800.1|87771.3|1355
1633077600000|2021-10-01 08:40:00|87811.5|87786.5|87808.3|87783.3|87841.2|87806.8|87801.3|87763.5|1409
1633077900000|2021-10-01 08:45:00|87808.8|87783.8|87827.4|87802.4|87856.3|87821.4|87793.3|87756.6|1399
1633078200000|2021-10-01 08:50:00|87827.8|87802.8|87798.6|87773.6|87854.2|87817.7|87790.9|87753.9|1227
1633078500000|2021-10-01 08:55:00|87796.8|87771.8|87795.5|87745.5|87835.1|87795.9|87790.9|87740.9|1133
1633078800000|2021-10-01 09:00:00|87795|87745|87780.5|87730.5|87828.8|87779.5|87765.4|87728.5|1352
1633079100000|2021-10-01 09:05:00|87780.8|87730.8|87798.3|87773.3|87810.7|87773.6|87772.4|87730.8|1264
1633079400000|2021-10-01 09:10:00|87798.2|87773.2|87796.8|87771.8|87844.4|87803|87788.4|87756.2|1344
1633079700000|2021-10-01 09:15:00|87796.6|87771.6|87763.5|87738.5|87806.4|87773.2|87762.1|87729|1167
1633080000000|2021-10-01 09:20:00|87764.3|87739.3|87786.1|87761.1|87798.2|87762.5|87755.4|87718.9|1147
1633080300000|2021-10-01 09:25:00|87786.2|87761.2|87797.6|87747.6|87801.3|87767.2|87766.6|87731.2|1037
1633080600000|2021-10-01 09:30:00|87798.1|87748.1|87781|87756|87805.8|87770.8|87773.4|87738.4|1133
1633080900000|2021-10-01 09:35:00|87780.3|87755.3|87795.8|87770.8|87820.1|87783.7|87779.4|87749.2|1056
1633081200000|2021-10-01 09:40:00|87796.8|87771.8|87805.5|87780.5|87828.3|87789.8|87795.8|87758.4|977
1633081500000|2021-10-01 09:45:00|87805.4|87780.4|87788.7|87763.7|87818.4|87783.3|87786.5|87749.3|1000
1633081800000|2021-10-01 09:50:00|87788.4|87763.4|87800|87775|87816.6|87779.8|87787.9|87750.4|1119
1633082100000|2021-10-01 09:55:00|87799.9|87774.9|87772.5|87747.5|87819.3|87784.4|87771.8|87734|1216
1633082400000|2021-10-01 10:00:00|87772.8|87747.8|87789.2|87764.2|87810.6|87772.3|87765.7|87728.4|1136
1633082700000|2021-10-01 10:05:00|87790.1|87765.1|87843.7|87818.7|87857.5|87821.6|87783.1|87746.1|1263
1633083000000|2021-10-01 10:10:00|87843.6|87818.6|87780.6|87755.6|87863.3|87827.7|87779.7|87741.4|1148
1633083300000|2021-10-01 10:15:00|87780.7|87755.7|87734.6|87709.6|87796.2|87760.3|87732.9|87697.4|1139
1633083600000|2021-10-01 10:20:00|87734.7|87709.7|87770.1|87745.1|87782.6|87746.4|87727|87696.9|1221
1633083900000|2021-10-01 10:25:00|87769.9|87744.9|87772.2|87722.2|87794.2|87764.8|87758.6|87720.7|1034
1633084200000|2021-10-01 10:30:00|87772.4|87722.4|87750.5|87725.5|87775.3|87738.8|87738.8|87699.5|1127
1633084500000|2021-10-01 10:35:00|87750.4|87725.4|87734.7|87709.7|87772.7|87746.8|87722.7|87686.5|1103
1633084800000|2021-10-01 10:40:00|87734.5|87709.5|87736.5|87711.5|87755.8|87720.1|87722.7|87689.8|1068
1633085100000|2021-10-01 10:45:00|87736.7|87711.7|87715.9|87690.9|87746.6|87712.6|87704.6|87672.8|1152
1633085400000|2021-10-01 10:50:00|87714.6|87689.6|87694.6|87669.6|87728.9|87693.2|87684.3|87648.1|1156
1633085700000|2021-10-01 10:55:00|87693.8|87668.8|87723.2|87698.2|87741.8|87707.8|87693.7|87668.7|1057
1633086000000|2021-10-01 11:00:00|87723.9|87698.9|87723.2|87698.2|87725.9|87700.9|87712.5|87687.5|1060
1633086300000|2021-10-01 11:05:00|87723.3|87698.3|87690.7|87665.7|87727|87702|87664|87630|1352
1633086600000|2021-10-01 11:10:00|87689.9|87664.9|87666|87641|87697.3|87671.3|87649.5|87617.3|1236
1633086900000|2021-10-01 11:15:00|87666.1|87641.1|87638.2|87613.2|87676.7|87642.6|87635.6|87602.2|1226
1633087200000|2021-10-01 11:20:00|87638.1|87613.1|87591|87566|87638.1|87613.1|87585.9|87556.6|1216
1633087500000|2021-10-01 11:25:00|87590.9|87565.9|87572.4|87547.4|87603.2|87574.8|87569.4|87540|1438
1633087800000|2021-10-01 11:30:00|87572.8|87547.8|87559.3|87534.3|87585.9|87553.2|87554.3|87518.3|1198
1633088100000|2021-10-01 11:35:00|87559.2|87534.2|87518.9|87493.9|87571.8|87539.8|87516.6|87479.9|1312
1633088400000|2021-10-01 11:40:00|87517.9|87492.9|87535.5|87485.5|87538.3|87500.7|87467.1|87431.5|1368
1633088700000|2021-10-01 11:45:00|87535.9|87485.9|87528.3|87503.3|87551.8|87526.8|87506.4|87474.9|1501
1633089000000|2021-10-01 11:50:00|87528|87503|87542.2|87517.2|87556.7|87525.8|87527.5|87498|1325
1633089300000|2021-10-01 11:55:00|87542.1|87517.1|87516.6|87491.6|87542.7|87517.7|87503.5|87469.7|1372
1633089600000|2021-10-01 12:00:00|87515.8|87490.8|87509.7|87484.7|87530.1|87494.5|87490.9|87453.9|1411
1633089900000|2021-10-01 12:05:00|87509.6|87484.6|87516|87491|87524.3|87493.4|87482.8|87448.3|1315
1633090200000|2021-10-01 12:10:00|87516.1|87491.1|87539.6|87514.6|87573|87546.2|87515.5|87485.3|1466
1633090500000|2021-10-01 12:15:00|87538.1|87513.1|87531.9|87506.9|87557|87520.6|87516.6|87478.7|1349
1633090800000|2021-10-01 12:20:00|87531.5|87506.5|87523.8|87498.8|87546.1|87509.4|87509.4|87471.8|1450
1633091100000|2021-10-01 12:25:00|87524|87499|87518.4|87468.4|87543.6|87505.3|87504.1|87465.9|1154
1633091400000|2021-10-01 12:30:00|87517.8|87467.8|87512.6|87487.6|87541.6|87500.1|87475.2|87438.5|1567
1633091700000|2021-10-01 12:35:00|87512.7|87487.7|87545|87520|87559.5|87522.7|87503.2|87478.2|1575
1633092000000|2021-10-01 12:40:00|87544.6|87519.6|87495.7|87470.7|87577.4|87539.4|87491.9|87458.4|1589
1633092300000|2021-10-01 12:45:00|87495.5|87470.5|87509.4|87484.4|87534.8|87505.6|87491.6|87460|1611
1633092600000|2021-10-01 12:50:00|87509.3|87484.3|87520.9|87495.9|87566.6|87529.7|87507.5|87469.3|1513
1633092900000|2021-10-01 12:55:00|87520.7|87495.7|87489.8|87464.8|87536.4|87497.3|87476|87438.2|1341
1633093200000|2021-10-01 13:00:00|87490.3|87465.3|87461.4|87436.4|87490.3|87465.3|87455.5|87415.1|1537
1633093500000|2021-10-01 13:05:00|87460.7|87435.7|87501.1|87451.1|87520.9|87482.1|87453.1|87421.4|1402
1633093800000|2021-10-01 13:10:00|87502.4|87452.4|87462.2|87437.2|87505.5|87468.2|87453|87419.2|1284
1633094100000|2021-10-01 13:15:00|87462.3|87437.3|87441.7|87416.7|87474.4|87439.3|87412.1|87376.8|1323
1633094400000|2021-10-01 13:20:00|87441.8|87416.8|87467.2|87442.2|87479.7|87444.9|87426.3|87392.3|1429
1633094700000|2021-10-01 13:25:00|87468.6|87443.6|87443|87418|87471.9|87446.9|87425.7|87389.4|1357
1633095000000|2021-10-01 13:30:00|87442.5|87417.5|87434|87409|87472.1|87432.7|87396.2|87365|1804
1633095300000|2021-10-01 13:35:00|87433.5|87408.5|87529.5|87504.5|87547.7|87509.3|87427.5|87394.8|1733
1633095600000|2021-10-01 13:40:00|87529|87504|87539.2|87489.2|87555.6|87516.5|87500.6|87464.4|1671
1633095900000|2021-10-01 13:45:00|87540.3|87490.3|87508.8|87483.8|87581.6|87531.6|87462.7|87414.7|1812
1633096200000|2021-10-01 13:50:00|87510.9|87485.9|87524|87499|87546.5|87512|87502.3|87474.5|1651
1633096500000|2021-10-01 13:55:00|87524.8|87499.8|87540.2|87490.2|87559.7|87520.9|87522.6|87484.7|1490
1633096800000|2021-10-01 14:00:00|87540.4|87490.4|87670.2|87620.2|87672.3|87622.3|87540.4|87490.4|2095
1633097100000|2021-10-01 14:05:00|87670.5|87620.5|87590.1|87565.1|87670.5|87620.5|87572.9|87530.9|1912
1633097400000|2021-10-01 14:10:00|87590|87565|87576.4|87551.4|87613.6|87569.9|87554.8|87522.2|1786
1633097700000|2021-10-01 14:15:00|87576.5|87551.5|87634|87609|87663|87628.5|87571.9|87546.9|1708
1633098000000|2021-10-01 14:20:00|87633.2|87608.2|87671.2|87646.2|87701.9|87660.4|87610.9|87575.6|1681
1633098300000|2021-10-01 14:25:00|87669.5|87644.5|87622.6|87572.6|87678.3|87644.5|87601.5|87563.7|1620
1633098600000|2021-10-01 14:30:00|87622.9|87572.9|87635.8|87610.8|87645|87615|87601.6|87565.9|1692
1633098900000|2021-10-01 14:35:00|87635.1|87610.1|87669.2|87644.2|87679.3|87648.9|87630.5|87598.7|1773
1633099200000|2021-10-01 14:40:00|87670.7|87645.7|87712.1|87662.1|87716.4|87677.7|87640.5|87609|1702
1633099500000|2021-10-01 14:45:00|87711.9|87661.9|87711.9|87686.9|87731.6|87699.5|87679.6|87642.4|1577
1633099800000|2021-10-01 14:50:00|87712|87687|87724.1|87674.1|87745.4|87708.5|87656.4|87620.1|1671
1633100100000|2021-10-01 14:55:00|87724.4|87674.4|87660.9|87635.9|87745.2|87704.6|87649.7|87611|1901
1633100400000|2021-10-01 15:00:00|87660.4|87635.4|87685.7|87635.7|87753.3|87709.9|87653.9|87612.3|1637
1633100700000|2021-10-01 15:05:00|87686.2|87636.2|87745.2|87695.2|87745.3|87698|87664.2|87623.9|1399
1633101000000|2021-10-01 15:10:00|87744.9|87694.9|87660.2|87635.2|87745.2|87703|87649.3|87607.8|1570
1633101300000|2021-10-01 15:15:00|87660.1|87635.1|87651.6|87601.6|87690.5|87652.3|87633.1|87595.3|1488
1633101600000|2021-10-01 15:20:00|87651.4|87601.4|87656.8|87606.8|87667.7|87628|87629.2|87579.2|1396
1633101900000|2021-10-01 15:25:00|87656.6|87606.6|87663.7|87613.7|87682.4|87641.3|87625.9|87575.9|1450
1633102200000|2021-10-01 15:30:00|87664|87614|87619.3|87569.3|87671.8|87633.5|87607.9|87567|1493
1633102500000|2021-10-01 15:35:00|87619.9|87569.9|87614.1|87564.1|87639.5|87590.7|87593.1|87547.4|1481
1633102800000|2021-10-01 15:40:00|87614|87564|87554.2|87504.2|87614.3|87576.4|87553|87503|1234
1633103100000|2021-10-01 15:45:00|87553.8|87503.8|87513.2|87463.2|87558.4|87508.4|87503.9|87460.4|1297
1633103400000|2021-10-01 15:50:00|87513.4|87463.4|87517|87467|87559|87517.9|87506.4|87461.3|1226
1633103700000|2021-10-01 15:55:00|87516.9|87466.9|87554.5|87504.5|87567.8|87527|87516.3|87466.3|1210
1633104000000|2021-10-01 16:00:00|87553.4|87503.4|87534.5|87484.5|87566.3|87517.9|87524.1|87474.1|1232
1633104300000|2021-10-01 16:05:00|87533.8|87483.8|87542.5|87492.5|87553.1|87503.1|87502.7|87456.7|1174
1633104600000|2021-10-01 16:10:00|87541.9|87491.9|87547.9|87497.9|87563.2|87513.2|87532.1|87487.9|1251
1633104900000|2021-10-01 16:15:00|87548.3|87498.3|87563.4|87513.4|87579.4|87529.4|87547.4|87497.4|1167
1633105200000|2021-10-01 16:20:00|87563.6|87513.6|87498.9|87448.9|87569|87528.1|87493.5|87443.5|1188
1633105500000|2021-10-01 16:25:00|87498.8|87448.8|87471.7|87421.7|87516.9|87466.9|87468.5|87418.5|1161
1633105800000|2021-10-01 16:30:00|87471.4|87421.4|87462|87412|87474.4|87427.7|87444.1|87400|1020
1633106100000|2021-10-01 16:35:00|87462.1|87412.1|87504.5|87454.5|87529.1|87479.1|87459.4|87409.4|1124
1633106400000|2021-10-01 16:40:00|87504.6|87454.6|87493.9|87443.9|87507.4|87457.4|87487|87437|1065
1633106700000|2021-10-01 16:45:00|87493.3|87443.3|87499|87449|87500.1|87455.6|87468.9|87426.2|1108
1633107000000|2021-10-01 16:50:00|87498.9|87448.9|87504.3|87454.3|87518.4|87468.4|87480.9|87443|1086
1633107300000|2021-10-01 16:55:00|87504.4|87454.4|87541.3|87491.3|87550.9|87500.9|87495.4|87453.4|1225
1633107600000|2021-10-01 17:00:00|87541.5|87491.5|87531.8|87481.8|87600.6|87550.6|87521.1|87471.1|1315
1633107900000|2021-10-01 17:05:00|87531.9|87481.9|87487.9|87462.9|87537|87487|87487.1|87450.3|1055
1633108200000|2021-10-01 17:10:00|87487.8|87462.8|87474.6|87449.6|87509.1|87471.3|87473.5|87434.6|881
1633108500000|2021-10-01 17:15:00|87474.2|87449.2|87488.2|87438.2|87495.5|87455.9|87472.1|87428.8|875
1633108800000|2021-10-01 17:20:00|87488.1|87438.1|87469.7|87419.7|87490.1|87440.1|87467.2|87417.2|682
1633109100000|2021-10-01 17:25:00|87469.8|87419.8|87483.8|87433.8|87487.9|87437.9|87469.5|87419.5|729
1633109400000|2021-10-01 17:30:00|87483.7|87433.7|87503.1|87453.1|87525.1|87475.1|87482.9|87432.9|998
1633109700000|2021-10-01 17:35:00|87501|87451|87505.8|87455.8|87507.3|87463.2|87485.2|87447|600
1633110000000|2021-10-01 17:40:00|87506|87456|87507.1|87457.1|87508.5|87469.9|87491.4|87452.4|689
1633110300000|2021-10-01 17:45:00|87507|87457|87490.2|87440.2|87507.6|87461.9|87480|87439.2|795
1633110600000|2021-10-01 17:50:00|87490.3|87440.3|87493.3|87443.3|87496.5|87458.8|87477.4|87439.8|575
1633110900000|2021-10-01 17:55:00|87493|87443|87479.6|87429.6|87503.2|87453.2|87476.8|87426.8|930
1633111200000|2021-10-01 18:00:00|87480.4|87430.4|87479.6|87429.6|87481.6|87431.6|87451.1|87403.5|1057
1633111500000|2021-10-01 18:05:00|87479.8|87429.8|87465.9|87440.9|87483.8|87443.2|87464.7|87420.4|774
1633111800000|2021-10-01 18:10:00|87465.8|87440.8|87484.7|87434.7|87490.1|87441.2|87463.4|87422.7|784
1633112100000|2021-10-01 18:15:00|87484.8|87434.8|87483.5|87433.5|87487.3|87437.3|87476.5|87426.5|656
1633112400000|2021-10-01 18:20:00|87483.6|87433.6|87469.3|87419.3|87487.4|87447.5|87455.3|87418|694
1633112700000|2021-10-01 18:25:00|87469.4|87419.4|87452.1|87402.1|87472|87425|87440|87400.1|653
1633113000000|2021-10-01 18:30:00|87452|87402|87453.5|87403.5|87456|87411.3|87434.1|87394|809
1633113300000|2021-10-01 18:35:00|87453.4|87403.4|87453.5|87403.5|87455.7|87417.9|87439.6|87394.2|721
1633113600000|2021-10-01 18:40:00|87453.1|87403.1|87438.2|87388.2|87457|87416.9|87434.4|87384.4|726
1633113900000|2021-10-01 18:45:00|87438.1|87388.1|87438.4|87388.4|87445.5|87404.7|87426.2|87383.1|678
1633114200000|2021-10-01 18:50:00|87438.3|87388.3|87452|87402|87456.7|87407.2|87428.2|87388|789
1633114500000|2021-10-01 18:55:00|87451.8|87401.8|87455.9|87405.9|87457.5|87413.3|87417.1|87374.7|1055
1633114800000|2021-10-01 19:00:00|87455.6|87405.6|87459.9|87409.9|87467.3|87417.3|87450|87400|907
1633115100000|2021-10-01 19:05:00|87460.1|87410.1|87440.6|87415.6|87460.3|87417.5|87439.2|87398.6|710
1633115400000|2021-10-01 19:10:00|87440.8|87415.8|87441.8|87416.8|87456.1|87419.5|87439.3|87399.5|632
1633115700000|2021-10-01 19:15:00|87442.3|87417.3|87465.8|87415.8|87469.9|87419.9|87439.4|87399.6|763
1633116000000|2021-10-01 19:20:00|87465.7|87415.7|87464.6|87414.6|87477|87427|87463.8|87413.8|696
1633116300000|2021-10-01 19:25:00|87464.3|87414.3|87470.4|87420.4|87476.8|87432.8|87452|87405.4|857
1633116600000|2021-10-01 19:30:00|87468.1|87418.1|87471.9|87421.9|87499.1|87449.1|87468.1|87418.1|851
1633116900000|2021-10-01 19:35:00|87472.6|87422.6|87477.8|87427.8|87480.4|87430.4|87460.6|87410.6|596
1633117200000|2021-10-01 19:40:00|87477.7|87427.7|87468|87418|87481.2|87431.2|87466.8|87416.8|587
1633117500000|2021-10-01 19:45:00|87467.8|87417.8|87476|87426|87478.5|87428.5|87458.3|87408.3|609
1633117800000|2021-10-01 19:50:00|87475.8|87425.8|87473.8|87423.8|87479.8|87429.8|87466.9|87416.9|736
1633118100000|2021-10-01 19:55:00|87473.7|87423.7|87452.6|87402.6|87482.3|87432.3|87443|87393|1012
1633118400000|2021-10-01 20:00:00|87453.4|87403.4|87461.6|87411.6|87472.5|87422.5|87441.8|87391.8|789
1633118700000|2021-10-01 20:05:00|87460.4|87410.4|87491|87441|87529.3|87479.3|87455|87405|574
1633119000000|2021-10-01 20:10:00|87490.4|87440.4|87490.2|87440.2|87525.4|87475.4|87469.7|87419.7|499
1633119300000|2021-10-01 20:15:00|87491.7|87441.7|87493.9|87443.9|87497.1|87447.1|87485.5|87435.5|214
1633119600000|2021-10-01 20:20:00|87493.7|87443.7|87493.5|87443.5|87494.5|87444.5|87486.3|87436.3|118
1633119900000|2021-10-01 20:25:00|87489.5|87439.5|87517|87425.2|87659.3|87555.3|87470.6|87386.5|1038
1633120200000|2021-10-01 20:30:00|87503.9|87414.8|87486|87436|87508.2|87458.2|87466.9|87407.8|419
1633120500000|2021-10-01 20:35:00|87486.1|87436.1|87490.5|87440.5|87508.3|87458.3|87484.4|87434.4|231
1633120800000|2021-10-01 20:40:00|87490.4|87440.4|87483.3|87433.3|87502.1|87452.1|87479.8|87429.8|274
1633121100000|2021-10-01 20:45:00|87483.7|87433.7|87485.2|87435.2|87512.4|87458.9|87476.5|87425.4|611
1633121400000|2021-10-01 20:50:00|87480.3|87430.3|87500.7|87406.4|87546.3|87468|87473.2|87383.9|953
1633121700000|2021-10-01 20:55:00|87509.3|87405.3|87556.2|87452.2|87613.6|87509.6|87502.2|87398.2|454
1633291200000|2021-10-03 20:00:00|87628.7|87499.7|87628.7|87499.7|87628.7|87499.7|87628.7|87499.7|1
1633291500000|2021-10-03 20:05:00|87626.2|87497.2|87614.6|87485.6|87626.2|87497.2|87613|87484|3
1633291800000|2021-10-03 20:10:00|87616.5|87487.5|87616.5|87487.5|87621.4|87492.4|87609.2|87480.2|13
1633292100000|2021-10-03 20:15:00|87615.6|87486.6|87616.5|87487.5|87616.5|87487.5|87615.6|87486.6|2
1633292400000|2021-10-03 20:20:00|87621.3|87492.3|87616.5|87487.5|87625|87496|87616.5|87487.5|3
1633292700000|2021-10-03 20:25:00|87615.6|87486.6|87616.5|87487.5|87616.5|87487.5|87615.6|87486.6|2
1633293000000|2021-10-03 20:30:00|87616.1|87487.1|87616.5|87487.5|87623.1|87494.1|87596.1|87467.1|12
1633293600000|2021-10-03 20:40:00|87616.1|87487.1|87607|87478|87616.5|87487.5|87566.1|87437.1|14
1633293900000|2021-10-03 20:45:00|87603.9|87474.9|87603.9|87474.9|87603.9|87474.9|87603.9|87474.9|1
1633294200000|2021-10-03 20:50:00|87588.2|87459.2|87588.2|87459.2|87604.7|87475.7|87558.1|87429.1|9
1633294500000|2021-10-03 20:55:00|87586.1|87457.1|87588.2|87459.2|87604.7|87475.7|87586.1|87457.1|9
1633294800000|2021-10-03 21:00:00|87584.7|87455.7|87574.5|87445.5|87603|87474|87533.5|87404.5|33
1633295100000|2021-10-03 21:05:00|87590.8|87461.8|87606.8|87477.8|87619.6|87490.6|87529.5|87400.5|88
1633295400000|2021-10-03 21:10:00|87602|87473|87591.2|87462.2|87619.6|87490.6|87562.7|87433.7|122
1633295700000|2021-10-03 21:15:00|87584.7|87455.7|87585.7|87456.7|87619.5|87490.5|87539.8|87410.8|125
1633296000000|2021-10-03 21:20:00|87587.3|87458.3|87580.9|87451.9|87614.2|87485.2|87565.4|87436.4|159
1633296300000|2021-10-03 21:25:00|87607.6|87478.6|87601.3|87472.3|87614|87485|87569.2|87440.2|113
1633296600000|2021-10-03 21:30:00|87590.1|87461.1|87604.3|87475.3|87610.7|87481.7|87583.9|87454.9|103
1633296900000|2021-10-03 21:35:00|87604.4|87475.4|87581.7|87452.7|87612.7|87483.7|87559.3|87430.3|139
1633297200000|2021-10-03 21:40:00|87579.7|87450.7|87585|87456|87614.4|87485.4|87549.5|87420.5|289
1633297500000|2021-10-03 21:45:00|87584.8|87455.8|87571.4|87467.4|87618.1|87496.5|87548|87421.5|355
1633297800000|2021-10-03 21:50:00|87573.7|87469.7|87570.9|87466.9|87612.5|87508.5|87553.3|87449.3|265
1633298100000|2021-10-03 21:55:00|87574.2|87470.2|87583.7|87479.7|87597.8|87493.8|87556|87452|315
1633298400000|2021-10-03 22:00:00|87601.5|87497.5|87531.2|87457.6|87601.5|87497.5|87528.4|87440.2|1233
1633298700000|2021-10-03 22:05:00|87530.9|87457.3|87494.7|87418.4|87543.7|87460.6|87476.7|87399.6|775
1633299000000|2021-10-03 22:10:00|87493.6|87419.4|87490|87407.3|87507.6|87432.2|87462.1|87385.5|556
1633299300000|2021-10-03 22:15:00|87489.8|87405.7|87500.3|87407.1|87543.8|87451.9|87473.4|87398.3|875
1633299600000|2021-10-03 22:20:00|87499.9|87406.7|87467.5|87417.5|87509.6|87430.4|87465.5|87392.5|1101
1633299900000|2021-10-03 22:25:00|87465.9|87415.9|87414.3|87364.3|87501.5|87419.1|87408.4|87335.9|1214
1633300200000|2021-10-03 22:30:00|87414.1|87364.1|87441.7|87363.9|87490.8|87394.1|87401.4|87339.1|1237
1633300500000|2021-10-03 22:35:00|87440|87365.5|87424.1|87374.1|87449.4|87381.2|87418.6|87357.5|906
1633300800000|2021-10-03 22:40:00|87425.3|87375.3|87429.2|87379.2|87450.5|87381|87420.6|87356.1|740
1633301100000|2021-10-03 22:45:00|87427.6|87377.6|87426.9|87376.9|87447|87384.1|87422.6|87366|1113
1633301400000|2021-10-03 22:50:00|87427|87377|87409.2|87359.2|87445.1|87389.5|87407.4|87343.7|1105
1633301700000|2021-10-03 22:55:00|87408.9|87358.9|87410.3|87327.5|87456.9|87389.1|87400.2|87324.4|999
1633302000000|2021-10-03 23:00:00|87394.3|87344.3|87378.2|87328.2|87403.6|87350.7|87371.5|87321.5|1068
1633302300000|2021-10-03 23:05:00|87378.8|87328.8|87371.3|87321.3|87392.9|87342.9|87371.1|87304.7|1317
1633302600000|2021-10-03 23:10:00|87371.1|87321.1|87381.4|87331.4|87383.8|87333.8|87365.5|87315.5|859
1633302900000|2021-10-03 23:15:00|87380.9|87330.9|87378.6|87328.6|87383.5|87333.5|87371.5|87321.5|748
1633303200000|2021-10-03 23:20:00|87378.7|87328.7|87372.1|87322.1|87388.5|87338.5|87367.8|87317.8|1231
1633303500000|2021-10-03 23:25:00|87372.6|87322.6|87369.9|87319.9|87375.8|87325.8|87362.3|87312.3|749
1633303800000|2021-10-03 23:30:00|87370.1|87320.1|87369|87319|87375.4|87325.4|87363.8|87313.8|691
1633304100000|2021-10-03 23:35:00|87368.9|87318.9|87355.3|87305.3|87374.4|87324.4|87354.5|87304.5|1081
1633304400000|2021-10-03 23:40:00|87353.5|87303.5|87367.1|87317.1|87372.3|87322.3|87353|87303|734
1633304700000|2021-10-03 23:45:00|87367.3|87317.3|87390.7|87340.7|87394.9|87344.9|87360.4|87310.4|1156
1633305000000|2021-10-03 23:50:00|87390.6|87340.6|87404.8|87354.8|87407.4|87357.4|87390.4|87340.4|993
1633305300000|2021-10-03 23:55:00|87405|87355|87415.6|87365.6|87418.3|87368.3|87398.6|87348.6|963
1633305600000|2021-10-04 00:00:00|87415.4|87365.4|87400.5|87350.5|87416.6|87366.6|87394.3|87344.3|917
1633305900000|2021-10-04 00:05:00|87400.3|87350.3|87390|87340|87403.9|87353.9|87382.6|87332.6|882
1633306200000|2021-10-04 00:10:00|87389.9|87339.9|87342.4|87292.4|87391.1|87341.1|87326.8|87276.8|922
1633306500000|2021-10-04 00:15:00|87343.5|87293.5|87388.6|87338.6|87390.4|87340.4|87339.9|87289.9|1104
1633306800000|2021-10-04 00:20:00|87388.1|87338.1|87404.5|87354.5|87411.3|87361.3|87382.5|87332.5|764
1633307100000|2021-10-04 00:25:00|87404.6|87354.6|87405.6|87355.6|87408.1|87358.1|87391.7|87341.7|735
1633307400000|2021-10-04 00:30:00|87405.1|87355.1|87393.8|87343.8|87410.2|87360.2|87389.7|87339.7|638
1633307700000|2021-10-04 00:35:00|87394.5|87344.5|87430.5|87380.5|87430.5|87380.5|87385.2|87335.2|841
1633308000000|2021-10-04 00:40:00|87430|87380|87446.3|87396.3|87446.3|87396.3|87428.8|87378.8|791
1633308300000|2021-10-04 00:45:00|87445.7|87395.7|87462.8|87412.8|87467.8|87417.8|87439.5|87389.5|865
1633308600000|2021-10-04 00:50:00|87462.9|87412.9|87467.5|87417.5|87474.1|87424.1|87451.8|87401.8|1025
1633308900000|2021-10-04 00:55:00|87467.6|87417.6|87474.4|87424.4|87477.5|87427.5|87463.4|87413.4|969
1633309200000|2021-10-04 01:00:00|87473.5|87423.5|87502.6|87452.6|87505.1|87455.1|87465.8|87415.8|876
1633309500000|2021-10-04 01:05:00|87502.5|87452.5|87502.6|87452.6|87507.5|87457.5|87481.9|87431.9|791
1633309800000|2021-10-04 01:10:00|87501.9|87451.9|87479.9|87429.9|87502.8|87452.8|87474.3|87424.3|864
1633310100000|2021-10-04 01:15:00|87480.1|87430.1|87484.5|87434.5|87489.8|87439.8|87459.1|87409.1|990
1633310400000|2021-10-04 01:20:00|87483.9|87433.9|87483.3|87433.3|87493|87443|87478.8|87428.8|890
1633310700000|2021-10-04 01:25:00|87483.2|87433.2|87467.5|87417.5|87487.4|87437.4|87463.8|87413.8|782
1633311000000|2021-10-04 01:30:00|87467.4|87417.4|87494.7|87444.7|87496.9|87446.9|87465|87415|1053
1633311300000|2021-10-04 01:35:00|87494.3|87444.3|87523.7|87473.7|87525.2|87475.2|87490.8|87440.8|938
1633311600000|2021-10-04 01:40:00|87524.3|87474.3|87530|87480|87542.2|87492.2|87518.7|87468.7|909
1633311900000|2021-10-04 01:45:00|87527.8|87477.8|87534.2|87484.2|87534.4|87484.4|87512.9|87458|1012
1633312200000|2021-10-04 01:50:00|87536.1|87486.1|87563.5|87513.5|87597|87540.2|87532.6|87482.6|1240
1633312500000|2021-10-04 01:55:00|87563.2|87513.2|87523|87473|87563.4|87513.4|87515.2|87465.2|910
1633312800000|2021-10-04 02:00:00|87522.8|87472.8|87567.9|87517.9|87571.4|87521.4|87521.7|87471.7|982
1633313100000|2021-10-04 02:05:00|87567.6|87517.6|87576.2|87526.2|87582.9|87532.9|87565.3|87515.3|894
1633313400000|2021-10-04 02:10:00|87576.1|87526.1|87564.7|87514.7|87578.3|87528.3|87561.3|87511.3|859
1633313700000|2021-10-04 02:15:00|87564.2|87514.2|87568.4|87518.4|87576.8|87526.8|87560.2|87510.2|820
1633314000000|2021-10-04 02:20:00|87568.2|87518.2|87572|87522|87573.9|87523.9|87559.5|87509.5|896
1633314300000|2021-10-04 02:25:00|87572.2|87522.2|87560.5|87510.5|87574.4|87524.4|87559.6|87509.6|822
1633314600000|2021-10-04 02:30:00|87560.4|87510.4|87552.7|87502.7|87561.6|87511.6|87549.8|87499.8|943
1633314900000|2021-10-04 02:35:00|87553|87503|87551.3|87501.3|87562.4|87512.4|87548.2|87498.2|618
1633315200000|2021-10-04 02:40:00|87551.1|87501.1|87555.2|87505.2|87559.9|87509.9|87540.5|87490.5|1073
1633315500000|2021-10-04 02:45:00|87555.6|87505.6|87569.4|87519.4|87576.4|87526.4|87553.8|87503.8|749
1633315800000|2021-10-04 02:50:00|87569.8|87519.8|87571.3|87521.3|87574.7|87524.7|87566.7|87516.7|668
1633316100000|2021-10-04 02:55:00|87571.5|87521.5|87585.2|87535.2|87587.1|87537.1|87571.5|87521.5|661
1633316400000|2021-10-04 03:00:00|87583.7|87533.7|87597.6|87547.6|87604.3|87554.3|87583.7|87533.7|890
1633316700000|2021-10-04 03:05:00|87596.9|87546.9|87589.7|87539.7|87605|87548.3|87578.5|87526.5|771
1633317000000|2021-10-04 03:10:00|87588.6|87538.6|87597|87547|87611.2|87561.2|87587.7|87537.7|725
1633317300000|2021-10-04 03:15:00|87596.8|87546.8|87572.9|87522.9|87599.9|87549.9|87568.2|87518.2|790
1633317600000|2021-10-04 03:20:00|87572.7|87522.7|87576.6|87526.6|87584.5|87534.5|87571.1|87521.1|806
1633317900000|2021-10-04 03:25:00|87576.5|87526.5|87568.3|87518.3|87581.8|87531.8|87557.4|87505.3|673
1633318200000|2021-10-04 03:30:00|87567.7|87517.7|87572.3|87522.3|87583.2|87533.2|87566.3|87516.3|887
1633318500000|2021-10-04 03:35:00|87575.6|87525.6|87586.4|87536.4|87593.2|87543.2|87570.2|87520.2|775
1633318800000|2021-10-04 03:40:00|87586|87536|87595.2|87545.2|87602.5|87546.1|87582.7|87532.3|677
1633319100000|2021-10-04 03:45:00|87595.3|87545.3|87595.7|87545.7|87600.5|87550.5|87588.4|87538.4|749
1633319400000|2021-10-04 03:50:00|87596.4|87546.4|87581.7|87531.7|87596.7|87546.7|87575.1|87525.1|729
1633319700000|2021-10-04 03:55:00|87582|87532|87588.5|87538.5|87588.5|87538.5|87565.9|87515.9|683
1633320000000|2021-10-04 04:00:00|87589.3|87539.3|87584.6|87534.6|87591.2|87541.2|87576.9|87526.9|771
1633320300000|2021-10-04 04:05:00|87584.5|87534.5|87573.7|87523.7|87584.7|87534.7|87573.4|87523.4|860
1633320600000|2021-10-04 04:10:00|87573.9|87523.9|87566.4|87516.4|87575|87525|87562.8|87512.8|670
1633320900000|2021-10-04 04:15:00|87566.7|87516.7|87545|87495|87566.7|87516.7|87544.4|87494.4|694
1633321200000|2021-10-04 04:20:00|87544.8|87494.8|87523.8|87473.8|87546.8|87496.8|87498.4|87448.4|721
1633321500000|2021-10-04 04:25:00|87524.1|87474.1|87555|87505|87560.8|87510.8|87523.2|87473.2|682
1633321800000|2021-10-04 04:30:00|87557.2|87507.2|87563.5|87513.5|87574.7|87524.7|87549.2|87499.2|788
1633322100000|2021-10-04 04:35:00|87563.4|87513.4|87560.2|87510.2|87568.5|87518.5|87558.9|87508.9|684
1633322400000|2021-10-04 04:40:00|87560.6|87510.6|87559.5|87509.5|87563.3|87513.3|87555.1|87505.1|577
1633322700000|2021-10-04 04:45:00|87559.6|87509.6|87538.5|87488.5|87560.4|87510.4|87537|87487|637
1633323000000|2021-10-04 04:50:00|87538.8|87488.8|87533|87483|87541.5|87491.5|87529.6|87479.6|528
1633323300000|2021-10-04 04:55:00|87534.6|87484.6|87538.1|87488.1|87538.9|87488.9|87528.2|87478.2|623
1633323600000|2021-10-04 05:00:00|87537.8|87487.8|87517.1|87467.1|87537.9|87487.9|87512.3|87462.3|1341
1633323900000|2021-10-04 05:05:00|87517.2|87467.2|87498.8|87448.8|87520.2|87470.2|87498.2|87448.2|1333
1633324200000|2021-10-04 05:10:00|87496.6|87446.6|87484|87434|87499|87449|87483.3|87433.3|1215
1633324500000|2021-10-04 05:15:00|87484.3|87434.3|87465.4|87415.4|87484.8|87434.8|87464.5|87414.5|1542
1633324800000|2021-10-04 05:20:00|87465.2|87415.2|87472.6|87422.6|87477.2|87427.2|87464.7|87414.7|1755
1633325100000|2021-10-04 05:25:00|87472.4|87422.4|87478.8|87428.8|87479|87429|87467|87417|1431
1633325400000|2021-10-04 05:30:00|87478.7|87428.7|87479.9|87429.9|87491.8|87441.8|87475.8|87425.8|1225
1633325700000|2021-10-04 05:35:00|87480|87430|87468.4|87418.4|87482.1|87432.1|87460.6|87410.6|1700
1633326000000|2021-10-04 05:40:00|87468.3|87418.3|87472.5|87422.5|87486.4|87436.4|87466.3|87416.3|1908
1633326300000|2021-10-04 05:45:00|87472.9|87422.9|87479|87429|87484.4|87434.4|87471.1|87421.1|1223
1633326600000|2021-10-04 05:50:00|87478.8|87428.8|87466.8|87416.8|87488.8|87438.8|87458.6|87408.6|1039
1633326900000|2021-10-04 05:55:00|87466.7|87416.7|87472.6|87422.6|87482.2|87432.2|87462.8|87412.8|1004
1633327200000|2021-10-04 06:00:00|87473.3|87423.3|87532.4|87482.4|87535.8|87485.8|87469.3|87419.3|1276
1633327500000|2021-10-04 06:05:00|87532.3|87482.3|87528.6|87478.6|87534.9|87484.9|87501.3|87451.3|1244
1633327800000|2021-10-04 06:10:00|87528.1|87478.1|87527.1|87477.1|87546|87496|87500.8|87450.8|1349
1633328100000|2021-10-04 06:15:00|87527.9|87477.9|87573.7|87523.7|87574.8|87524.8|87526.8|87476.8|1212
1633328400000|2021-10-04 06:20:00|87573.5|87523.5|87594.3|87544.3|87603.2|87553.2|87573.1|87523.1|1136
1633328700000|2021-10-04 06:25:00|87594.5|87544.5|87558.8|87508.8|87595.1|87551|87550.4|87500.4|1123
1633329000000|2021-10-04 06:30:00|87558.6|87508.6|87455.5|87405.5|87560.3|87510.3|87452.5|87402.5|1435
1633329300000|2021-10-04 06:35:00|87452.3|87402.3|87402.4|87352.4|87467.8|87417.8|87399.3|87349.3|1323
1633329600000|2021-10-04 06:40:00|87402.6|87352.6|87391.4|87341.4|87421.7|87377.6|87380.4|87330.4|1216
1633329900000|2021-10-04 06:45:00|87392.8|87342.8|87404.4|87354.4|87412.1|87367.6|87380.7|87330.7|1113
1633330200000|2021-10-04 06:50:00|87403.9|87353.9|87422.1|87372.1|87430.6|87380.6|87374|87324|1167
1633330500000|2021-10-04 06:55:00|87422.2|87372.2|87453.2|87403.2|87457.2|87411.1|87415.2|87365.2|1263
1633330800000|2021-10-04 07:00:00|87452|87402|87555.4|87505.4|87592.1|87542.1|87452|87402|1783
1633331100000|2021-10-04 07:05:00|87555.6|87505.6|87479.4|87429.4|87555.7|87505.7|87471.5|87421.5|1552
1633331400000|2021-10-04 07:10:00|87480.4|87430.4|87457.6|87407.6|87481.2|87431.2|87453.9|87403.9|1653
1633331700000|2021-10-04 07:15:00|87457.2|87407.2|87481.2|87456.2|87506.8|87456.8|87457.2|87407.2|1454
1633332000000|2021-10-04 07:20:00|87480.9|87455.9|87510.9|87460.9|87515.6|87465.6|87479.8|87432.5|1497
1633332300000|2021-10-04 07:25:00|87511.3|87461.3|87569|87519|87594.8|87550.1|87509.5|87459.5|1543
1633332600000|2021-10-04 07:30:00|87569.2|87519.2|87573|87523|87590.6|87552.9|87550|87506.2|1291
1633332900000|2021-10-04 07:35:00|87573.1|87523.1|87582|87532|87592.4|87544.8|87555.6|87516.5|1247
1633333200000|2021-10-04 07:40:00|87581.3|87531.3|87556.8|87506.8|87586.2|87546.5|87548.3|87503.6|1191
1633333500000|2021-10-04 07:45:00|87556.6|87506.6|87518.3|87468.3|87582.3|87544.4|87492.6|87442.6|1400
1633333800000|2021-10-04 07:50:00|87518.5|87468.5|87495.7|87470.7|87524.9|87483.4|87484.9|87447.3|1247
1633334100000|2021-10-04 07:55:00|87496|87471|87437.4|87387.4|87506.3|87473|87436.8|87386.8|1346
1633334400000|2021-10-04 08:00:00|87437.1|87387.1|87345.7|87320.7|87444.8|87394.8|87343.5|87307.5|1503
1633334700000|2021-10-04 08:05:00|87346.4|87321.4|87387|87337|87387.5|87349.5|87317.9|87280.9|1201
1633335000000|2021-10-04 08:10:00|87386.9|87336.9|87364.9|87339.9|87394.9|87356.2|87359.7|87322.4|1263
1633335300000|2021-10-04 08:15:00|87363.7|87338.7|87361.3|87336.3|87382.8|87345.7|87347.9|87310.8|1324
1633335600000|2021-10-04 08:20:00|87361|87336|87359.5|87334.5|87385.7|87349.7|87345.4|87310.1|1175
1633335900000|2021-10-04 08:25:00|87359.4|87334.4|87402.4|87352.4|87416.1|87367.7|87356.3|87326.7|1252
1633336200000|2021-10-04 08:30:00|87402.3|87352.3|87420.5|87370.5|87431.9|87388.2|87354.7|87316.9|1230
1633336500000|2021-10-04 08:35:00|87419.9|87369.9|87430.6|87405.6|87457.8|87419.9|87397|87359.2|1383
1633336800000|2021-10-04 08:40:00|87430.7|87405.7|87407.3|87382.3|87443.7|87407.7|87391.1|87353.4|1250
1633337100000|2021-10-04 08:45:00|87407.7|87382.7|87387.5|87337.5|87424.3|87386.8|87368.6|87330.1|1167
1633337400000|2021-10-04 08:50:00|87387.6|87337.6|87363.2|87338.2|87390.1|87349.4|87357|87323|1169
1633337700000|2021-10-04 08:55:00|87363|87338|87352.5|87327.5|87374.4|87340.5|87344.8|87313.4|1119
1633338000000|2021-10-04 09:00:00|87351.9|87326.9|87315.1|87290.1|87375.1|87337.3|87298.2|87262.1|1468
1633338300000|2021-10-04 09:05:00|87314.6|87289.6|87335.4|87285.4|87346.4|87303.6|87307.3|87270|1364
1633338600000|2021-10-04 09:10:00|87336|87286|87302.7|87277.7|87336|87297.5|87296.1|87259.9|1194
1633338900000|2021-10-04 09:15:00|87303.3|87278.3|87299.6|87274.6|87323.5|87286.8|87297.9|87259.5|1179
1633339200000|2021-10-04 09:20:00|87299.5|87274.5|87307.9|87257.9|87320.6|87285.1|87295.4|87253.6|1027
1633339500000|2021-10-04 09:25:00|87308|87258|87308.6|87283.6|87319.6|87284.2|87291.3|87255.3|1240
1633339800000|2021-10-04 09:30:00|87310.2|87285.2|87317.9|87267.9|87350.6|87310.7|87305|87265.4|1110
1633340100000|2021-10-04 09:35:00|87318.8|87268.8|87337|87287|87337.8|87301.3|87304.9|87266.1|1039
1633340400000|2021-10-04 09:40:00|87337.2|87287.2|87336.9|87286.9|87337.4|87302.3|87307|87267.6|932
1633340700000|2021-10-04 09:45:00|87336.8|87286.8|87340.1|87315.1|87353.1|87321.7|87327|87286.1|1105
1633341000000|2021-10-04 09:50:00|87340.2|87315.2|87350.5|87325.5|87361.8|87329.4|87334.8|87301.6|1125
1633341300000|2021-10-04 09:55:00|87351.4|87326.4|87360.1|87310.1|87375.3|87336.8|87349.6|87309.7|1004
1633341600000|2021-10-04 10:00:00|87360.2|87310.2|87371.5|87321.5|87380.9|87346.6|87354.5|87308.9|1062
1633341900000|2021-10-04 10:05:00|87371.4|87321.4|87354.4|87329.4|87389.7|87348.8|87353.9|87319.9|956
1633342200000|2021-10-04 10:10:00|87354.2|87329.2|87346.5|87321.5|87370.2|87337.3|87341.8|87305.4|983
1633342500000|2021-10-04 10:15:00|87346.3|87321.3|87356.9|87306.9|87368.1|87330|87340.7|87304.7|905
1633342800000|2021-10-04 10:20:00|87356|87306|87354.8|87329.8|87369.5|87334.9|87342.2|87305.5|986
1633343100000|2021-10-04 10:25:00|87354.6|87329.6|87348.1|87323.1|87368.6|87331.7|87338.6|87301.8|1133
1633343400000|2021-10-04 10:30:00|87346.5|87321.5|87387.9|87337.9|87394.4|87355|87346.5|87308.9|995
1633343700000|2021-10-04 10:35:00|87388.2|87338.2|87372|87347|87405.2|87364.6|87349.1|87311.9|1076
1633344000000|2021-10-04 10:40:00|87371.8|87346.8|87368.2|87343.2|87395.4|87359.3|87344.5|87306.2|1056
1633344300000|2021-10-04 10:45:00|87369.3|87344.3|87379.3|87354.3|87412.4|87372.1|87365.2|87332.7|1026
1633344600000|2021-10-04 10:50:00|87379.2|87354.2|87363.4|87338.4|87389.5|87364.5|87361.9|87322.8|916
1633344900000|2021-10-04 10:55:00|87364.4|87339.4|87333.2|87308.2|87388.3|87349.9|87320.9|87295.9|1237
1633345200000|2021-10-04 11:00:00|87334|87309|87357.9|87332.9|87371.9|87334.7|87325.5|87287.6|1199
1633345500000|2021-10-04 11:05:00|87358.9|87333.9|87321.8|87296.8|87374.6|87336.8|87319.6|87281.9|1156
1633345800000|2021-10-04 11:10:00|87322.1|87297.1|87317.8|87292.8|87344.8|87309.5|87296.2|87259.1|1368
1633346100000|2021-10-04 11:15:00|87317.7|87292.7|87327.9|87302.9|87351.2|87320.2|87307.9|87282.9|1108
1633346400000|2021-10-04 11:20:00|87328.4|87303.4|87305|87255|87352.5|87315.4|87290.5|87253.7|1197
1633346700000|2021-10-04 11:25:00|87304.9|87254.9|87291.6|87241.6|87316.5|87278.9|87278|87239.1|1161
1633347000000|2021-10-04 11:30:00|87291.7|87241.7|87326.2|87301.2|87336.8|87301.2|87262.7|87224.1|1048
1633347300000|2021-10-04 11:35:00|87326.7|87301.7|87312.8|87287.8|87349.7|87312.9|87312.6|87279.9|1006
1633347600000|2021-10-04 11:40:00|87313.9|87288.9|87317.6|87292.6|87339.6|87302.9|87308.6|87274.3|951
1633347900000|2021-10-04 11:45:00|87317.8|87292.8|87309.6|87284.6|87332.4|87298|87266.2|87231.3|1282
1633348200000|2021-10-04 11:50:00|87310|87285|87295.6|87245.6|87337.1|87300|87280.7|87236.9|1094
1633348500000|2021-10-04 11:55:00|87297.5|87247.5|87225.4|87175.4|87303.7|87265.9|87209.7|87172.5|1469
1633348800000|2021-10-04 12:00:00|87225|87175|87181.1|87156.1|87231.8|87194.1|87181.1|87143.6|1260
1633349100000|2021-10-04 12:05:00|87182.5|87157.5|87187.4|87162.4|87211.5|87173.7|87175.1|87137.9|1185
1633349400000|2021-10-04 12:10:00|87187.5|87162.5|87200.7|87150.7|87208.8|87171.7|87178.8|87140.9|1162
1633349700000|2021-10-04 12:15:00|87200.5|87150.5|87192.8|87142.8|87218.6|87175.1|87171.5|87133.6|1221
1633350000000|2021-10-04 12:20:00|87195.6|87145.6|87165.4|87115.4|87195.6|87153.9|87146.9|87108.9|1096
1633350300000|2021-10-04 12:25:00|87165.7|87115.7|87150.7|87100.7|87165.7|87128.3|87125.3|87086.1|1075
1633350600000|2021-10-04 12:30:00|87137.7|87112.7|87149.8|87124.8|87177.3|87136.7|87123.3|87083.8|1578
1633350900000|2021-10-04 12:35:00|87149.4|87124.4|87167.6|87117.6|87171|87134.5|87139.2|87097.3|1343
1633351200000|2021-10-04 12:40:00|87167.7|87117.7|87161|87111|87167.7|87130.2|87129.6|87093|1475
1633351500000|2021-10-04 12:45:00|87162.4|87112.4|87149.5|87124.5|87167.4|87130.2|87115.3|87076.8|1523
1633351800000|2021-10-04 12:50:00|87149.8|87124.8|87153|87103|87164.5|87129.8|87132.8|87097.1|1423
1633352100000|2021-10-04 12:55:00|87152.9|87102.9|87165.2|87140.2|87168.7|87140.2|87134.5|87096.4|1323
1633352400000|2021-10-04 13:00:00|87165|87140|87191.2|87166.2|87206.6|87167.6|87161.7|87131.2|1347
1633352700000|2021-10-04 13:05:00|87190.5|87165.5|87202|87177|87211.4|87177.6|87156.9|87118.6|1233
1633353000000|2021-10-04 13:10:00|87201.9|87176.9|87197.5|87172.5|87230.6|87197.3|87196.6|87168.8|1199
1633353300000|2021-10-04 13:15:00|87198.9|87173.9|87209.6|87184.6|87227.9|87192.4|87181.3|87148.8|1168
1633353600000|2021-10-04 13:20:00|87209.7|87184.7|87198|87148|87233.6|87195.9|87179.8|87143.2|1015
1633353900000|2021-10-04 13:25:00|87197.9|87147.9|87177.7|87152.7|87212|87174.1|87171.4|87139.5|1153
1633354200000|2021-10-04 13:30:00|87177.3|87152.3|87150.4|87125.4|87180.6|87155.6|87138|87100.3|1511
1633354500000|2021-10-04 13:35:00|87150.6|87125.6|87111.8|87086.8|87173.3|87136.7|87107.6|87075|1329
1633354800000|2021-10-04 13:40:00|87118.3|87093.3|87160.8|87135.8|87174.1|87137.7|87118.3|87084.2|1390
1633355100000|2021-10-04 13:45:00|87160|87135|87156.9|87131.9|87175.9|87145.5|87153.4|87118.5|1451
1633355400000|2021-10-04 13:50:00|87156.7|87131.7|87109.6|87084.6|87166.8|87138.5|87107.1|87071.6|1397
1633355700000|2021-10-04 13:55:00|87109.9|87084.9|87105.9|87055.9|87126.6|87093.5|87080.6|87043.6|1564
1633356000000|2021-10-04 14:00:00|87106.4|87056.4|87098.8|87048.8|87121|87079.4|87062.6|87025.3|1607
1633356300000|2021-10-04 14:05:00|87098.7|87048.7|87025.3|87000.3|87101.1|87065.3|87022.5|86987.9|1439
1633356600000|2021-10-04 14:10:00|87025.1|87000.1|87042.7|87017.7|87048.6|87017.7|87008.6|86978.5|1511
1633356900000|2021-10-04 14:15:00|87041.8|87016.8|87085.4|87060.4|87118.2|87083.7|87039.9|87014.9|1517
1633357200000|2021-10-04 14:20:00|87085.5|87060.5|87097.6|87072.6|87112.8|87087.8|87067.1|87031.1|1610
1633357500000|2021-10-04 14:25:00|87097.5|87072.5|87150.3|87125.3|87171.8|87139.8|87090.9|87065.9|1695
1633357800000|2021-10-04 14:30:00|87151.3|87126.3|87148.4|87123.4|87183.8|87153.2|87143|87114.8|1545
1633358100000|2021-10-04 14:35:00|87148.6|87123.6|87208.4|87158.4|87228.1|87186.8|87144.7|87118.5|1781
1633358400000|2021-10-04 14:40:00|87208.5|87158.5|87184.6|87134.6|87208.5|87165.2|87145.4|87108.2|1635
1633358700000|2021-10-04 14:45:00|87185.1|87135.1|87133.8|87108.8|87192.3|87159.2|87129|87093.4|1623
1633359000000|2021-10-04 14:50:00|87132.8|87107.8|87258.8|87233.8|87266.1|87233.8|87128.2|87094.4|1579
1633359300000|2021-10-04 14:55:00|87259.8|87234.8|87259.6|87234.6|87323.6|87285.5|87248.8|87205.8|1933
1633359600000|2021-10-04 15:00:00|87259.4|87234.4|87235.9|87185.9|87300.7|87265.6|87213.8|87177.3|1756
1633359900000|2021-10-04 15:05:00|87235.3|87185.3|87248.6|87223.6|87262.8|87225.2|87210.4|87170.7|1598
1633360200000|2021-10-04 15:10:00|87248.4|87223.4|87250.6|87225.6|87274.9|87239|87235.5|87198.5|1440
1633360500000|2021-10-04 15:15:00|87250.1|87225.1|87235.9|87210.9|87268.3|87229.6|87214.8|87182.7|1522
1633360800000|2021-10-04 15:20:00|87236.1|87211.1|87302.1|87277.1|87329.4|87295.9|87233.1|87194.5|1442
1633361100000|2021-10-04 15:25:00|87302.7|87277.7|87310.3|87285.3|87329.2|87290.4|87276.3|87238.9|1319
1633361400000|2021-10-04 15:30:00|87310.5|87285.5|87303.7|87278.7|87323.6|87286.5|87299.4|87261.5|1291
1633361700000|2021-10-04 15:35:00|87302.9|87277.9|87341.8|87291.8|87343.1|87305.8|87300.9|87275.9|1177
1633362000000|2021-10-04 15:40:00|87341.6|87291.6|87310|87285|87342.2|87305.3|87301.7|87276.7|1117
1633362300000|2021-10-04 15:45:00|87309.7|87284.7|87315.5|87290.5|87326.3|87300.1|87293.3|87268.3|1193
1633362600000|2021-10-04 15:50:00|87315.6|87290.6|87266.4|87241.4|87318.1|87291.3|87254.4|87215.8|1271
1633362900000|2021-10-04 15:55:00|87265.6|87240.6|87269.4|87244.4|87285.3|87248.6|87250.4|87215.3|1382
1633363200000|2021-10-04 16:00:00|87268.5|87243.5|87266.2|87241.2|87294.3|87252.7|87264|87227.8|1147
1633363500000|2021-10-04 16:05:00|87266|87241|87255.3|87230.3|87297.4|87247.4|87248.4|87198.4|1198
1633363800000|2021-10-04 16:10:00|87255.1|87230.1|87267.8|87217.8|87282.6|87242.1|87255.1|87216.4|1098
1633364100000|2021-10-04 16:15:00|87256.6|87231.6|87299.5|87249.5|87305.4|87255.4|87252.4|87216.5|1278
1633364400000|2021-10-04 16:20:00|87299.4|87249.4|87324.4|87274.4|87325.5|87275.5|87289.7|87239.7|1230
1633364700000|2021-10-04 16:25:00|87325.3|87275.3|87302.1|87252.1|87326.6|87285.2|87300|87250|1073
1633365000000|2021-10-04 16:30:00|87302.4|87252.4|87283.5|87258.5|87302.7|87259.3|87279.6|87241.9|1010
1633365300000|2021-10-04 16:35:00|87283.9|87258.9|87290.1|87240.1|87301.1|87262.8|87274.5|87236.5|906
1633365600000|2021-10-04 16:40:00|87290|87240|87296.9|87246.9|87296.9|87258|87270.4|87232.8|959
1633365900000|2021-10-04 16:45:00|87297.5|87247.5|87274.7|87249.7|87304.2|87260.7|87274.1|87232.7|1121
1633366200000|2021-10-04 16:50:00|87274.5|87249.5|87280.8|87230.8|87298.3|87257.8|87274.5|87225.5|1103
1633366500000|2021-10-04 16:55:00|87281|87231|87281.2|87231.2|87290.1|87247.7|87270.1|87227.6|1019
1633366800000|2021-10-04 17:00:00|87281.5|87231.5|87286.4|87236.4|87294.3|87253|87263.6|87225|1114
1633367100000|2021-10-04 17:05:00|87286.3|87236.3|87290|87240|87299.9|87255.7|87278.9|87234.6|1043
1633367400000|2021-10-04 17:10:00|87289.9|87239.9|87293|87243|87297.2|87255.8|87276.2|87237.5|890
1633367700000|2021-10-04 17:15:00|87292.5|87242.5|87281.6|87231.6|87295.3|87246.1|87266.9|87227.1|1019
1633368000000|2021-10-04 17:20:00|87281.8|87231.8|87271.6|87246.6|87298.9|87260.3|87270.1|87229.7|890
1633368300000|2021-10-04 17:25:00|87271.2|87246.2|87309.2|87259.2|87310.3|87260.3|87271.2|87231.4|964
1633368600000|2021-10-04 17:30:00|87308.8|87258.8|87308.6|87258.6|87322.8|87272.8|87308.6|87258.6|1035
1633368900000|2021-10-04 17:35:00|87309.1|87259.1|87303.8|87253.8|87323|87285.4|87302.9|87252.9|832
1633369200000|2021-10-04 17:40:00|87304.2|87254.2|87285.5|87260.5|87312.5|87268.1|87284.2|87243.1|932
1633369500000|2021-10-04 17:45:00|87285.4|87260.4|87276.7|87251.7|87298.8|87263.5|87274.8|87237.5|769
1633369800000|2021-10-04 17:50:00|87276.8|87251.8|87273|87248|87291.7|87254.5|87271.8|87235.9|772
1633370100000|2021-10-04 17:55:00|87272.8|87247.8|87281.8|87231.8|87288.7|87252.8|87240.4|87202.6|1059
1633370400000|2021-10-04 18:00:00|87282.1|87232.1|87262.1|87212.1|87284|87234|87229.9|87179.9|1187
1633370700000|2021-10-04 18:05:00|87262|87212|87255.1|87205.1|87267.6|87217.6|87239.5|87197.9|825
1633371000000|2021-10-04 18:10:00|87254.9|87204.9|87316.4|87266.4|87323.1|87273.1|87253|87203|997
1633371300000|2021-10-04 18:15:00|87316.2|87266.2|87299.7|87249.7|87316.5|87267.1|87289.4|87247.3|855
1633371600000|2021-10-04 18:20:00|87300.1|87250.1|87265.8|87215.8|87300.2|87250.2|87251.2|87214|1028
1633371900000|2021-10-04 18:25:00|87265.9|87215.9|87268.7|87218.7|87280.3|87241.1|87256.5|87215.7|1096
1633372200000|2021-10-04 18:30:00|87268.5|87218.5|87268.1|87218.1|87276.3|87231.4|87251.2|87209.1|1273
1633372500000|2021-10-04 18:35:00|87268|87218|87261.9|87211.9|87298.5|87248.5|87261.4|87211.4|1216
1633372800000|2021-10-04 18:40:00|87262.1|87212.1|87258.5|87208.5|87272|87229|87249.7|87207.9|1162
1633373100000|2021-10-04 18:45:00|87258.7|87208.7|87248.6|87198.6|87266.3|87216.3|87246.4|87196.4|1059
1633373400000|2021-10-04 18:50:00|87248.4|87198.4|87258.3|87208.3|87262.2|87225.1|87235.2|87198.4|877
1633373700000|2021-10-04 18:55:00|87258.2|87208.2|87267.7|87217.7|87268.1|87230.9|87249|87207.1|1099
1633374000000|2021-10-04 19:00:00|87267.9|87217.9|87258.8|87208.8|87269.8|87219.8|87241.3|87201.7|919
1633374300000|2021-10-04 19:05:00|87258.6|87208.6|87294.3|87244.3|87294.5|87244.5|87257.9|87207.9|845
1633374600000|2021-10-04 19:10:00|87294.4|87244.4|87305.4|87255.4|87323.2|87279.6|87293.7|87243.7|1042
1633374900000|2021-10-04 19:15:00|87305|87255|87306.7|87256.7|87318.3|87280|87288.3|87250.9|974
1633375200000|2021-10-04 19:20:00|87306.6|87256.6|87320.1|87270.1|87323.6|87281.9|87291.9|87254.8|967
1633375500000|2021-10-04 19:25:00|87320.4|87270.4|87331.7|87281.7|87333.7|87295.8|87307.8|87266.1|854
1633375800000|2021-10-04 19:30:00|87332.1|87282.1|87317.8|87267.8|87334|87284|87314.7|87264.7|916
1633376100000|2021-10-04 19:35:00|87318|87268|87332.6|87282.6|87335.4|87285.4|87317.4|87267.4|1064
1633376400000|2021-10-04 19:40:00|87332.5|87282.5|87320.1|87270.1|87337.6|87287.6|87315.4|87265.4|1088
1633376700000|2021-10-04 19:45:00|87320.2|87270.2|87312.8|87262.8|87320.2|87270.2|87306.4|87256.4|788
1633377000000|2021-10-04 19:50:00|87313|87263|87348.5|87298.5|87351.3|87301.3|87313|87263|1151
1633377300000|2021-10-04 19:55:00|87347.6|87297.6|87315.2|87265.2|87348.2|87298.2|87305.7|87255.7|1300
1633377600000|2021-10-04 20:00:00|87314.9|87264.9|87321|87271|87322|87272|87302.3|87252.3|1093
1633377900000|2021-10-04 20:05:00|87320.2|87270.2|87311.8|87261.8|87323|87273|87308.7|87258.7|657
1633378200000|2021-10-04 20:10:00|87311.9|87261.9|87302.2|87252.2|87317.3|87267.3|87301.5|87251.5|1082
1633378500000|2021-10-04 20:15:00|87302.1|87252.1|87322.9|87272.9|87325.8|87275.8|87301|87251|704
1633378800000|2021-10-04 20:20:00|87322.8|87272.8|87316.1|87266.1|87324.1|87274.1|87314.3|87264.3|753
1633379100000|2021-10-04 20:25:00|87316.4|87266.4|87306.7|87256.7|87317.2|87267.2|87306.6|87256.6|745
1633379400000|2021-10-04 20:30:00|87307|87257|87325.8|87275.8|87328|87278|87303.7|87253.7|894
1633379700000|2021-10-04 20:35:00|87325.4|87275.4|87335.5|87285.5|87337.9|87287.9|87322.4|87272.4|900
1633380000000|2021-10-04 20:40:00|87335.8|87285.8|87342.6|87292.6|87353.5|87303.5|87325.7|87270.1|1272
1633380300000|2021-10-04 20:45:00|87343|87293|87344.2|87294.2|87348.4|87298.4|87340.1|87290.1|1379
1633380600000|2021-10-04 20:50:00|87344.3|87294.3|87335.5|87285.5|87345.1|87295.1|87334.5|87284.5|1130
1633380900000|2021-10-04 20:55:00|87335.2|87285.2|87336.8|87232.8|87361.9|87285.8|87315.4|87211.4|691
1633381200000|2021-10-04 21:00:00|87313.7|87209.7|87319.4|87215.4|87341.8|87237.8|87302.9|87198.9|100
1633381500000|2021-10-04 21:05:00|87331.3|87227.3|87314.9|87210.9|87370.2|87266.2|87301.6|87197.6|103
1633381800000|2021-10-04 21:10:00|87314.1|87210.1|87357.3|87253.3|87394|87290|87279.5|87175.5|141
1633382100000|2021-10-04 21:15:00|87344.1|87240.1|87332.5|87228.5|87404.1|87300.1|87310.8|87206.8|98
1633382400000|2021-10-04 21:20:00|87333|87229|87354.6|87250.6|87362.1|87258.1|87332.8|87228.8|108
1633382700000|2021-10-04 21:25:00|87344.1|87240.1|87342.5|87238.5|87371.1|87267.1|87317.9|87213.9|170
1633383000000|2021-10-04 21:30:00|87344.5|87240.5|87319|87215|87360.3|87256.3|87293.6|87189.6|328
1633383300000|2021-10-04 21:35:00|87319.5|87215.5|87339.3|87235.3|87364.4|87260.4|87311.6|87207.6|361
1633383600000|2021-10-04 21:40:00|87333.2|87229.2|87334.4|87230.4|87345.8|87241.8|87316.8|87212.8|296
1633383900000|2021-10-04 21:45:00|87323.5|87219.5|87321.6|87217.6|87334.1|87230.1|87309.3|87205.3|253
1633384200000|2021-10-04 21:50:00|87326.2|87222.2|87327.8|87223.8|87339.7|87235.7|87304.8|87200.8|231
1633384500000|2021-10-04 21:55:00|87329.4|87225.4|87290.7|87186.7|87333.9|87229.9|87270.5|87166.5|422
1633384800000|2021-10-04 22:00:00|87291.2|87187.2|87277.6|87227.6|87305.9|87229.8|87269.1|87168.6|626
1633385100000|2021-10-04 22:05:00|87277.9|87227.9|87279.4|87229.4|87306.5|87234.3|87272.5|87204.5|548
1633385400000|2021-10-04 22:10:00|87279.5|87229.5|87287.7|87237.7|87303.5|87238.5|87277|87217|362
1633385700000|2021-10-04 22:15:00|87288.3|87238.3|87287.1|87237.1|87304.8|87240.7|87280.8|87216.6|311
1633386000000|2021-10-04 22:20:00|87287.2|87237.2|87293.7|87243.7|87305|87247.1|87287.2|87226.3|283
1633386300000|2021-10-04 22:25:00|87293.4|87243.4|87296.2|87246.2|87321.8|87252|87290.2|87217.8|288
1633386600000|2021-10-04 22:30:00|87296|87246|87306.6|87256.6|87324.9|87264|87295.2|87233.5|402
1633386900000|2021-10-04 22:35:00|87309.4|87259.4|87301.7|87251.7|87327|87261.6|87299.6|87243|483
1633387200000|2021-10-04 22:40:00|87299.3|87249.3|87304.2|87254.2|87319.3|87259.9|87296.7|87237.1|423
1633387500000|2021-10-04 22:45:00|87302.3|87252.3|87306.8|87256.8|87321.6|87257.8|87299|87235.5|300
1633387800000|2021-10-04 22:50:00|87304.8|87254.8|87303.5|87253.5|87316.6|87258.1|87299|87244.3|306
1633388100000|2021-10-04 22:55:00|87303.6|87253.6|87317.3|87267.3|87335|87269|87300.5|87231|367
1633388400000|2021-10-04 23:00:00|87317.1|87267.1|87305.1|87255.1|87321.1|87271.1|87301.3|87251.3|523
1633388700000|2021-10-04 23:05:00|87304.8|87254.8|87301.7|87251.7|87307.2|87257.2|87298.3|87248.3|252
1633389000000|2021-10-04 23:10:00|87301.3|87251.3|87294.8|87244.8|87305.9|87255.9|87293.8|87243.8|312
1633389300000|2021-10-04 23:15:00|87294.3|87244.3|87298.9|87248.9|87305.3|87255.3|87294.3|87244.3|307
1633389600000|2021-10-04 23:20:00|87299.1|87249.1|87309.9|87259.9|87315.4|87265.4|87296.1|87246.1|466
1633389900000|2021-10-04 23:25:00|87309.5|87259.5|87336|87286|87336|87286|87309.3|87259.3|696
1633390200000|2021-10-04 23:30:00|87335.9|87285.9|87309.7|87259.7|87346.5|87296.5|87308|87258|648
1633390500000|2021-10-04 23:35:00|87309.8|87259.8|87312.8|87262.8|87317.9|87267.9|87306.7|87256.7|375
1633390800000|2021-10-04 23:40:00|87313.7|87263.7|87316.8|87266.8|87320.2|87270.2|87309.3|87259.3|427
1633391100000|2021-10-04 23:45:00|87316.6|87266.6|87311.9|87261.9|87319.3|87269.3|87304.5|87254.5|485
1633391400000|2021-10-04 23:50:00|87310.3|87260.3|87309.4|87259.4|87314.2|87264.2|87304.3|87254.3|518
1633391700000|2021-10-04 23:55:00|87308.9|87258.9|87321|87271|87321.6|87271.6|87303.6|87253.6|547
1633392000000|2021-10-05 00:00:00|87320.9|87270.9|87312.4|87262.4|87324.1|87274.1|87298.3|87248.3|999
1633392300000|2021-10-05 00:05:00|87311|87261|87295.7|87245.7|87325.2|87275.2|87293.2|87243.2|1183
1633392600000|2021-10-05 00:10:00|87295.6|87245.6|87302.8|87252.8|87312.4|87262.4|87285.2|87235.2|963
1633392900000|2021-10-05 00:15:00|87302.4|87252.4|87314.7|87264.7|87317|87267|87296.8|87246.8|1086
1633393200000|2021-10-05 00:20:00|87314.5|87264.5|87347.4|87297.4|87347.8|87297.8|87307.8|87257.8|961
1633393500000|2021-10-05 00:25:00|87347.3|87297.3|87337.4|87287.4|87349.7|87299.7|87335.6|87285.6|684
1633393800000|2021-10-05 00:30:00|87337.2|87287.2|87374.2|87324.2|87374.5|87324.5|87335.6|87285.6|974
1633394100000|2021-10-05 00:35:00|87374.5|87324.5|87381|87331|87384.1|87334.1|87366.3|87316.3|869
1633394400000|2021-10-05 00:40:00|87381.1|87331.1|87420.6|87370.6|87421.4|87371.4|87379.3|87329.3|795
1633394700000|2021-10-05 00:45:00|87420.3|87370.3|87420.4|87370.4|87425.3|87375.3|87407.7|87357.7|847
1633395000000|2021-10-05 00:50:00|87420.3|87370.3|87410.2|87360.2|87420.7|87370.7|87401.8|87351.8|1026
1633395300000|2021-10-05 00:55:00|87410|87360|87422|87372|87430.2|87380.2|87409.7|87359.7|848
1633395600000|2021-10-05 01:00:00|87422.1|87372.1|87421.5|87371.5|87425.4|87375.4|87408.2|87358.2|908
1633395900000|2021-10-05 01:05:00|87421.1|87371.1|87405.6|87355.6|87427.4|87377.4|87403.1|87353.1|918
1633396200000|2021-10-05 01:10:00|87405.1|87355.1|87409.8|87359.8|87416.9|87366.9|87404.8|87354.8|837
1633396500000|2021-10-05 01:15:00|87409.7|87359.7|87434.7|87384.7|87442.7|87392.7|87408.1|87358.1|1067
1633396800000|2021-10-05 01:20:00|87434.5|87384.5|87476.5|87426.5|87492.5|87442.5|87432.6|87382.6|1077
1633397100000|2021-10-05 01:25:00|87476.6|87426.6|87474.2|87424.2|87483.4|87433.4|87469.2|87419.2|1032
1633397400000|2021-10-05 01:30:00|87474.4|87424.4|87488.4|87438.4|87498.9|87448.9|87467.4|87417.4|1033
1633397700000|2021-10-05 01:35:00|87487.1|87437.1|87482|87432|87493.6|87443.6|87479.9|87429.9|811
1633398000000|2021-10-05 01:40:00|87482.4|87432.4|87488.7|87438.7|87490.9|87440.9|87467|87417|840
1633398300000|2021-10-05 01:45:00|87489.1|87439.1|87483.7|87433.7|87492.1|87442.1|87472|87422|815
1633398600000|2021-10-05 01:50:00|87483.1|87433.1|87486.2|87436.2|87489.9|87439.9|87474.1|87424.1|812
1633398900000|2021-10-05 01:55:00|87486.3|87436.3|87500.5|87450.5|87505.8|87455.8|87474.6|87424.6|800
1633399200000|2021-10-05 02:00:00|87500.6|87450.6|87499.7|87449.7|87508.1|87458.1|87497.1|87447.1|643
1633399500000|2021-10-05 02:05:00|87499.4|87449.4|87478.3|87428.3|87499.4|87449.4|87476.2|87426.2|808
1633399800000|2021-10-05 02:10:00|87478.4|87428.4|87471.7|87421.7|87478.7|87428.7|87463.5|87413.5|739
1633400100000|2021-10-05 02:15:00|87472|87422|87488.9|87438.9|87491.5|87441.5|87470.1|87420.1|706
1633400400000|2021-10-05 02:20:00|87489|87439|87487.1|87437.1|87491.8|87441.8|87481.6|87431.6|702
1633400700000|2021-10-05 02:25:00|87486.9|87436.9|87470.4|87420.4|87489.7|87439.7|87469|87419|661
1633401000000|2021-10-05 02:30:00|87470.3|87420.3|87459.5|87409.5|87475.7|87425.7|87455.1|87405.1|796
1633401300000|2021-10-05 02:35:00|87459.2|87409.2|87455.8|87405.8|87465.8|87415.8|87445.2|87395.2|889
1633401600000|2021-10-05 02:40:00|87454.4|87404.4|87459.2|87409.2|87468.2|87418.2|87449.6|87399.6|757
1633401900000|2021-10-05 02:45:00|87459.1|87409.1|87461.2|87411.2|87468.4|87418.4|87451.2|87401.2|815
1633402200000|2021-10-05 02:50:00|87460.2|87410.2|87476|87426|87478.3|87428.3|87459.8|87409.8|598
1633402500000|2021-10-05 02:55:00|87476.3|87426.3|87473.3|87423.3|87477|87427|87466.2|87416.2|564
1633402800000|2021-10-05 03:00:00|87473.5|87423.5|87485.8|87435.8|87485.8|87435.8|87464.6|87414.6|745
1633403100000|2021-10-05 03:05:00|87486.5|87436.5|87490.3|87440.3|87495.2|87445.2|87482.2|87432.2|588
1633403400000|2021-10-05 03:10:00|87491.1|87441.1|87487.6|87437.6|87496.5|87446.5|87484.6|87434.6|500
1633403700000|2021-10-05 03:15:00|87487.7|87437.7|87495.2|87445.2|87498.2|87448.2|87484.5|87434.5|538
1633404000000|2021-10-05 03:20:00|87495|87445|87494.6|87444.6|87501.9|87451.9|87490.2|87440.2|594
1633404300000|2021-10-05 03:25:00|87494.7|87444.7|87494.1|87444.1|87496.3|87446.3|87483.3|87433.3|500
1633404600000|2021-10-05 03:30:00|87493.9|87443.9|87526.4|87476.4|87528.8|87478.8|87489.7|87439.7|936
1633404900000|2021-10-05 03:35:00|87525.9|87475.9|87512.5|87462.5|87529.4|87479.4|87510.8|87460.8|814
1633405200000|2021-10-05 03:40:00|87511.9|87461.9|87503.8|87453.8|87514.8|87464.8|87500.3|87450.3|858
1633405500000|2021-10-05 03:45:00|87503.9|87453.9|87508.8|87458.8|87512.6|87462.6|87500.4|87450.4|922
1633405800000|2021-10-05 03:50:00|87509|87459|87500|87450|87511.9|87461.9|87498.9|87448.9|759
1633406100000|2021-10-05 03:55:00|87500.1|87450.1|87504.4|87454.4|87508.2|87458.2|87496|87446|704
1633406400000|2021-10-05 04:00:00|87504.7|87454.7|87509.7|87459.7|87516.4|87466.4|87498.4|87448.4|791
1633406700000|2021-10-05 04:05:00|87509.6|87459.6|87510.5|87460.5|87519.6|87469.6|87500.4|87450.4|672
1633407000000|2021-10-05 04:10:00|87510.3|87460.3|87510.1|87460.1|87514.5|87464.5|87503|87453|616
1633407300000|2021-10-05 04:15:00|87509.6|87459.6|87514.2|87464.2|87516.9|87466.9|87504.9|87454.9|621
1633407600000|2021-10-05 04:20:00|87514.3|87464.3|87510.9|87460.9|87519.8|87469.8|87510.4|87460.4|738
1633407900000|2021-10-05 04:25:00|87511.3|87461.3|87511|87461|87516.5|87466.5|87505.4|87455.4|647
1633408200000|2021-10-05 04:30:00|87511.3|87461.3|87533.8|87483.8|87539.7|87489.7|87511.3|87461.3|872
1633408500000|2021-10-05 04:35:00|87533.1|87483.1|87531.6|87481.6|87536|87486|87517.6|87467.6|809
1633408800000|2021-10-05 04:40:00|87531.7|87481.7|87530.3|87480.3|87535.2|87485.2|87528.1|87478.1|651
1633409100000|2021-10-05 04:45:00|87530.5|87480.5|87531.1|87481.1|87533.6|87483.6|87525.5|87475.5|755
1633409400000|2021-10-05 04:50:00|87531.4|87481.4|87539.8|87489.8|87541.8|87491.8|87530.2|87480.2|664
1633409700000|2021-10-05 04:55:00|87541.9|87491.9|87542.5|87492.5|87546.9|87496.9|87536.9|87486.9|731
1633410000000|2021-10-05 05:00:00|87542.3|87492.3|87528.7|87478.7|87543.9|87493.9|87528.1|87478.1|826
1633410300000|2021-10-05 05:05:00|87528.4|87478.4|87521.4|87471.4|87542.1|87492.1|87519.8|87469.8|804
1633410600000|2021-10-05 05:10:00|87521.9|87471.9|87519.1|87469.1|87527.4|87477.4|87518.1|87468.1|746
1633410900000|2021-10-05 05:15:00|87519.2|87469.2|87518.7|87468.7|87520.5|87470.5|87508.3|87458.3|849
1633411200000|2021-10-05 05:20:00|87518.8|87468.8|87530|87480|87538.6|87488.6|87516.3|87466.3|700
1633411500000|2021-10-05 05:25:00|87537.2|87487.2|87532.7|87482.7|87537.6|87487.6|87529.7|87479.7|553
1633411800000|2021-10-05 05:30:00|87533.1|87483.1|87555.1|87505.1|87557.2|87507.2|87530.6|87480.6|750
1633412100000|2021-10-05 05:35:00|87555|87505|87573|87523|87579.5|87529.5|87553.9|87503.9|1228
1633412400000|2021-10-05 05:40:00|87572.9|87522.9|87553.3|87503.3|87574.3|87524.3|87550.1|87500.1|898
1633412700000|2021-10-05 05:45:00|87553.9|87503.9|87564.9|87514.9|87571.3|87521.3|87551.5|87501.5|894
1633413000000|2021-10-05 05:50:00|87565.4|87515.4|87556.9|87506.9|87577.5|87527.5|87551|87501|865
1633413300000|2021-10-05 05:55:00|87556.6|87506.6|87552.7|87502.7|87569.3|87519.3|87549.1|87499.1|978
1633413600000|2021-10-05 06:00:00|87552.4|87502.4|87549.1|87499.1|87557.4|87516.1|87536.5|87486.5|1286
1633413900000|2021-10-05 06:05:00|87549|87499|87550.8|87500.8|87562.3|87514.6|87537.7|87492.6|990
1633414200000|2021-10-05 06:10:00|87550.5|87500.5|87581.7|87531.7|87589.7|87539.7|87549.7|87499.7|1010
1633414500000|2021-10-05 06:15:00|87581.6|87531.6|87579.8|87529.8|87599.7|87557.6|87570.1|87526.6|1147
1633414800000|2021-10-05 06:20:00|87581.9|87531.9|87567|87517|87588|87542.8|87555.4|87505.4|972
1633415100000|2021-10-05 06:25:00|87566.7|87516.7|87571.3|87521.3|87587.7|87548.3|87551.9|87505.8|910
1633415400000|2021-10-05 06:30:00|87570.3|87520.3|87535.1|87510.1|87577.4|87539.5|87521.2|87479.6|1326
1633415700000|2021-10-05 06:35:00|87536|87511|87504.6|87454.6|87558|87512|87489.8|87453|1048
1633416000000|2021-10-05 06:40:00|87505.5|87455.5|87500.1|87450.1|87509.5|87477.3|87487.3|87447.8|1093
1633416300000|2021-10-05 06:45:00|87501.1|87451.1|87494.2|87444.2|87508.9|87469.9|87484.7|87441|1009
1633416600000|2021-10-05 06:50:00|87493.6|87443.6|87479|87429|87501.7|87451.7|87462.3|87419.2|1118
1633416900000|2021-10-05 06:55:00|87478.7|87428.7|87494.9|87444.9|87495|87458.9|87456.8|87418.5|1185
1633417200000|2021-10-05 07:00:00|87495.3|87445.3|87533|87483|87540|87495.7|87480|87443.6|1512
1633417500000|2021-10-05 07:05:00|87532.8|87482.8|87535|87485|87560.7|87519|87518.6|87479.6|1423
1633417800000|2021-10-05 07:10:00|87534.5|87484.5|87519.1|87469.1|87539.5|87498.3|87453.3|87408.4|1547
1633418100000|2021-10-05 07:15:00|87519.5|87469.5|87469.4|87419.4|87519.5|87469.5|87445.2|87404.1|1442
1633418400000|2021-10-05 07:20:00|87470.4|87420.4|87418|87368|87481.3|87439.8|87401.4|87362|1479
1633418700000|2021-10-05 07:25:00|87418.3|87368.3|87441.5|87391.5|87441.9|87398.1|87381.4|87343.3|1453
1633419000000|2021-10-05 07:30:00|87441.4|87391.4|87425.5|87400.5|87493.7|87454.6|87419.3|87380.5|1570
1633419300000|2021-10-05 07:35:00|87425.6|87400.6|87403.2|87378.2|87455.5|87418.2|87390.6|87352.9|1479
1633419600000|2021-10-05 07:40:00|87402.7|87377.7|87394.7|87344.7|87425|87386.5|87387.3|87342.5|1399
1633419900000|2021-10-05 07:45:00|87394.8|87344.8|87366.5|87341.5|87425.5|87387.3|87348.2|87310.5|1465
1633420200000|2021-10-05 07:50:00|87368.3|87343.3|87375.4|87325.4|87396|87359.5|87350.8|87316|1241
1633420500000|2021-10-05 07:55:00|87375.2|87325.2|87409.4|87359.4|87412.6|87362.6|87335.1|87299.4|1467
1633420800000|2021-10-05 08:00:00|87410.2|87360.2|87403.2|87353.2|87418|87382.7|87370.2|87335.9|1470
1633421100000|2021-10-05 08:05:00|87403.8|87353.8|87358.4|87333.4|87414.9|87383.9|87356.8|87320.9|1331
1633421400000|2021-10-05 08:10:00|87358.3|87333.3|87361.1|87311.1|87404.2|87364.4|87345.5|87308.6|1342
1633421700000|2021-10-05 08:15:00|87348.4|87323.4|87334|87309|87368.6|87332.1|87326.8|87297.1|1170
1633422000000|2021-10-05 08:20:00|87334.2|87309.2|87343.3|87318.3|87382|87344.8|87326.9|87301.9|1182
1633422300000|2021-10-05 08:25:00|87343.6|87318.6|87362.2|87337.2|87380.6|87345.9|87339.3|87314.3|1189
1633422600000|2021-10-05 08:30:00|87362.1|87337.1|87323.7|87298.7|87379.6|87342.6|87323.6|87289.5|1159
1633422900000|2021-10-05 08:35:00|87323.1|87298.1|87314.8|87289.8|87330.6|87305.6|87309.3|87270.8|1109
1633423200000|2021-10-05 08:40:00|87315.4|87290.4|87300|87275|87327.4|87292.3|87294.3|87249.4|1033
1633423500000|2021-10-05 08:45:00|87300.1|87275.1|87347.7|87297.7|87352.6|87314.9|87297.5|87268.4|1056
1633423800000|2021-10-05 08:50:00|87347.8|87297.8|87306.1|87281.1|87348.1|87305.8|87302.2|87266.5|1184
1633424100000|2021-10-05 08:55:00|87306.2|87281.2|87332.4|87282.4|87332.4|87294.3|87295.9|87261.6|1093
1633424400000|2021-10-05 09:00:00|87332.8|87282.8|87324.3|87299.3|87348.8|87310.4|87317.2|87277.6|1079
1633424700000|2021-10-05 09:05:00|87325|87300|87347.1|87297.1|87348.6|87314.3|87315.5|87280.8|900
1633425000000|2021-10-05 09:10:00|87347.4|87297.4|87312.6|87262.6|87348.5|87315.9|87288.2|87250.5|1117
1633425300000|2021-10-05 09:15:00|87300.3|87275.3|87281.5|87256.5|87314|87275.5|87273.7|87236.4|1070
1633425600000|2021-10-05 09:20:00|87280.6|87255.6|87278.1|87253.1|87297.5|87260.2|87270|87237.6|946
1633425900000|2021-10-05 09:25:00|87278.6|87253.6|87290.8|87265.8|87300.7|87266.8|87258.9|87225.7|1022
1633426200000|2021-10-05 09:30:00|87290.6|87265.6|87307.4|87282.4|87326.6|87289.1|87288.9|87263.9|965
1633426500000|2021-10-05 09:35:00|87307.7|87282.7|87305.8|87280.8|87322.4|87290.8|87303.4|87266.1|1081
1633426800000|2021-10-05 09:40:00|87306|87281|87304|87279|87318.2|87284.9|87301|87264.5|898
1633427100000|2021-10-05 09:45:00|87304.7|87279.7|87298.2|87273.2|87313.7|87282.6|87279.9|87242.9|1035
1633427400000|2021-10-05 09:50:00|87298.1|87273.1|87259.8|87234.8|87298.6|87273.6|87240.3|87210.2|1197
1633427700000|2021-10-05 09:55:00|87260|87235|87229.7|87179.7|87266|87235.4|87219.2|87179.4|887
1633428000000|2021-10-05 10:00:00|87229.9|87179.9|87234.1|87209.1|87259.5|87221.8|87223|87178.9|1018
1633428300000|2021-10-05 10:05:00|87233.6|87208.6|87243.5|87218.5|87259.3|87219.3|87226|87192.4|1120
1633428600000|2021-10-05 10:10:00|87244|87219|87254.6|87204.6|87256.7|87221|87219.7|87189.1|957
1633428900000|2021-10-05 10:15:00|87254.3|87204.3|87231.4|87206.4|87255.4|87217.7|87228.9|87196.5|835
1633429200000|2021-10-05 10:20:00|87231.1|87206.1|87249.6|87224.6|87257.1|87229.6|87227.3|87191.5|991
1633429500000|2021-10-05 10:25:00|87249.7|87224.7|87268.4|87243.4|87290.2|87244.3|87248.3|87223.3|944
1633429800000|2021-10-05 10:30:00|87268.3|87243.3|87380|87330|87380.8|87347|87264.1|87231.8|1228
1633430100000|2021-10-05 10:35:00|87379.6|87329.6|87397|87347|87452.4|87419.2|87362.4|87325.7|1199
1633430400000|2021-10-05 10:40:00|87380.5|87355.5|87393.9|87343.9|87402|87365|87367.8|87320.6|1112
1633430700000|2021-10-05 10:45:00|87392.3|87342.3|87410.3|87385.3|87432.6|87393.2|87387.4|87342.3|1193
1633431000000|2021-10-05 10:50:00|87410.5|87385.5|87448.6|87398.6|87455.5|87418.8|87410.3|87372.8|1200
1633431300000|2021-10-05 10:55:00|87448.1|87398.1|87427.9|87377.9|87464.1|87426.2|87413.8|87373.4|1237
1633431600000|2021-10-05 11:00:00|87427.7|87377.7|87380|87355|87440|87402.9|87379.2|87341.6|1069
1633431900000|2021-10-05 11:05:00|87378.8|87353.8|87396.5|87371.5|87416.1|87378.6|87366.5|87330.5|1187
1633432200000|2021-10-05 11:10:00|87393|87368|87387.4|87362.4|87412.1|87375.7|87379.8|87345.8|1072
1633432500000|2021-10-05 11:15:00|87387.8|87362.8|87407.4|87382.4|87419|87386.5|87382.6|87357.6|1083
1633432800000|2021-10-05 11:20:00|87408.2|87383.2|87423.9|87398.9|87432.2|87401.4|87393|87364.2|1171
1633433100000|2021-10-05 11:25:00|87424.8|87399.8|87362.8|87337.8|87426.5|87401.5|87340.7|87303|1350
1633433400000|2021-10-05 11:30:00|87362.9|87337.9|87395.3|87370.3|87412.4|87377.2|87362.1|87337.1|1261
1633433700000|2021-10-05 11:35:00|87395.2|87370.2|87366.6|87341.6|87407.9|87371.9|87350.7|87313.8|1234
1633434000000|2021-10-05 11:40:00|87366.3|87341.3|87319.2|87294.2|87395.3|87357.8|87317.9|87280.5|1200
1633434300000|2021-10-05 11:45:00|87319.3|87294.3|87333|87308|87348.1|87310.7|87317.6|87292.1|1001
1633434600000|2021-10-05 11:50:00|87333.1|87308.1|87351|87326|87372.7|87330.2|87321.2|87290.8|931
1633434900000|2021-10-05 11:55:00|87350.8|87325.8|87361.4|87311.4|87369.7|87334.1|87340.6|87294.7|1321
1633435200000|2021-10-05 12:00:00|87350.3|87325.3|87314.7|87289.7|87357.1|87326.5|87279.2|87241.5|1413
1633435500000|2021-10-05 12:05:00|87314.5|87289.5|87301.6|87276.6|87326.9|87291.8|87298.9|87261.6|1075
1633435800000|2021-10-05 12:10:00|87302.4|87277.4|87332.6|87307.6|87343.1|87313.4|87288.3|87254.7|1162
1633436100000|2021-10-05 12:15:00|87332|87307|87351.4|87326.4|87371.2|87333.7|87332|87307|1029
1633436400000|2021-10-05 12:20:00|87350.7|87325.7|87341.5|87316.5|87356.5|87331.5|87332.2|87296.7|1169
1633436700000|2021-10-05 12:25:00|87341.6|87316.6|87358.2|87308.2|87364.9|87325.7|87334.7|87301.2|1033
1633437000000|2021-10-05 12:30:00|87359.1|87309.1|87321|87296|87361|87324.3|87315.5|87280.7|1366
1633437300000|2021-10-05 12:35:00|87321.1|87296.1|87278.1|87253.1|87322.8|87297.8|87271.4|87237.9|1409
1633437600000|2021-10-05 12:40:00|87277.5|87252.5|87303.4|87253.4|87339|87297.8|87263.4|87238.4|1403
1633437900000|2021-10-05 12:45:00|87303.2|87253.2|87299.6|87274.6|87326.7|87290.9|87277.5|87244.1|1377
1633438200000|2021-10-05 12:50:00|87299.5|87274.5|87293|87243|87322|87285.3|87265.9|87226.8|1264
1633438500000|2021-10-05 12:55:00|87293.4|87243.4|87293.3|87268.3|87305.3|87269.9|87279|87240.1|1147
1633438800000|2021-10-05 13:00:00|87293|87268|87309.6|87284.6|87327.9|87292.3|87283.4|87246.9|1331
1633439100000|2021-10-05 13:05:00|87309.4|87284.4|87410.4|87385.4|87425.4|87387.8|87301|87271.5|1411
1633439400000|2021-10-05 13:10:00|87410.2|87385.2|87391.2|87366.2|87416|87386.6|87376|87343.5|1417
1633439700000|2021-10-05 13:15:00|87391.1|87366.1|87354|87329|87400.4|87366.1|87346|87321|1439
1633440000000|2021-10-05 13:20:00|87353.4|87328.4|87391.7|87341.7|87394.9|87356|87350.6|87316.7|1384
1633440300000|2021-10-05 13:25:00|87392.4|87342.4|87379.1|87329.1|87414|87377.4|87349.8|87310.8|1372
1633440600000|2021-10-05 13:30:00|87379.2|87329.2|87356.1|87331.1|87398.3|87359.2|87334.6|87296.8|1741
1633440900000|2021-10-05 13:35:00|87355.4|87330.4|87356.2|87331.2|87399.5|87361.2|87331.6|87294.3|1730
1633441200000|2021-10-05 13:40:00|87356.6|87331.6|87404.6|87354.6|87408.9|87372.6|87326.1|87299.3|1694
1633441500000|2021-10-05 13:45:00|87406|87356|87350.7|87325.7|87406|87372.3|87341.7|87311.3|1825
1633441800000|2021-10-05 13:50:00|87352|87327|87376.1|87351.1|87388|87363|87342.5|87317.5|1835
1633442100000|2021-10-05 13:55:00|87376.2|87351.2|87366.1|87316.1|87394.1|87355.3|87332.3|87299.7|1684
1633442400000|2021-10-05 14:00:00|87366|87316|87431.3|87381.3|87437.1|87387.1|87343|87293|1836
1633442700000|2021-10-05 14:05:00|87431.7|87381.7|87373.7|87323.7|87442.4|87395.6|87370.9|87320.9|1619
1633443000000|2021-10-05 14:10:00|87373.8|87323.8|87378.2|87328.2|87391.1|87350.8|87341.7|87304.2|1565
1633443300000|2021-10-05 14:15:00|87378|87328|87444.2|87394.2|87458.9|87418.8|87363.5|87326.9|1595
1633443600000|2021-10-05 14:20:00|87441.6|87391.6|87422.5|87372.5|87446.9|87410|87366.7|87326.2|1599
1633443900000|2021-10-05 14:25:00|87423.9|87373.9|87417.7|87367.7|87431.3|87388.6|87390.3|87346.7|1584
1633444200000|2021-10-05 14:30:00|87417.6|87367.6|87410|87360|87420.6|87383.2|87351.6|87308.8|1555
1633444500000|2021-10-05 14:35:00|87410.1|87360.1|87429.6|87379.6|87449.1|87410.1|87387|87349.9|1542
1633444800000|2021-10-05 14:40:00|87429.5|87379.5|87433.3|87383.3|87441.7|87393.4|87377.7|87341.8|1594
1633445100000|2021-10-05 14:45:00|87433.2|87383.2|87410.3|87360.3|87437.6|87395.2|87386.9|87343.4|1593
1633445400000|2021-10-05 14:50:00|87410.5|87360.5|87385|87360|87433.4|87386.6|87380.5|87342.9|1482
1633445700000|2021-10-05 14:55:00|87384.9|87359.9|87414.2|87364.2|87430.3|87380.7|87366.2|87328|1685
1633446000000|2021-10-05 15:00:00|87412.5|87362.5|87364|87339|87418.3|87379|87348.7|87310|1717
1633446300000|2021-10-05 15:05:00|87376.5|87326.5|87257.6|87232.6|87376.5|87340.9|87256.1|87220.3|1458
1633446600000|2021-10-05 15:10:00|87256.8|87231.8|87254.4|87229.4|87283.7|87247.7|87232.9|87201.1|1492
1633446900000|2021-10-05 15:15:00|87253.8|87228.8|87250.7|87225.7|87279.2|87241.4|87246.6|87209.5|1337
1633447200000|2021-10-05 15:20:00|87250.3|87225.3|87217.6|87192.6|87260.5|87227|87192|87154.4|1443
1633447500000|2021-10-05 15:25:00|87217.5|87192.5|87210.7|87185.7|87242.7|87205.8|87184.5|87145.6|1439
1633447800000|2021-10-05 15:30:00|87210.4|87185.4|87221.5|87171.5|87247.7|87207.9|87204.7|87166.6|1574
1633448100000|2021-10-05 15:35:00|87221.2|87171.2|87283.6|87233.6|87294.5|87244.5|87216.8|87167.6|1525
1633448400000|2021-10-05 15:40:00|87283.7|87233.7|87302.2|87252.2|87308.3|87271.8|87272.7|87231.8|1285
1633448700000|2021-10-05 15:45:00|87302|87252|87340.1|87290.1|87351.5|87301.5|87298.3|87248.3|1309
1633449000000|2021-10-05 15:50:00|87340.2|87290.2|87318.1|87268.1|87345.6|87295.6|87313.6|87264.7|1290
1633449300000|2021-10-05 15:55:00|87318.9|87268.9|87324|87274|87335.1|87291.6|87307.4|87257.4|1316
1633449600000|2021-10-05 16:00:00|87325.1|87275.1|87278.9|87228.9|87335.7|87285.7|87278.2|87228.2|1160
1633449900000|2021-10-05 16:05:00|87278.8|87228.8|87295.2|87245.2|87297.7|87247.7|87277.8|87227.8|978
1633450200000|2021-10-05 16:10:00|87295.3|87245.3|87299.3|87249.3|87302|87252|87283.1|87233.1|1014
1633450500000|2021-10-05 16:15:00|87299.1|87249.1|87325.2|87275.2|87329.1|87279.1|87285.8|87235.8|1224
1633450800000|2021-10-05 16:20:00|87324.9|87274.9|87347.7|87297.7|87351.2|87311.6|87324.8|87274.8|1201
1633451100000|2021-10-05 16:25:00|87347.6|87297.6|87326|87276|87349.7|87299.7|87318.8|87268.8|1193
1633451400000|2021-10-05 16:30:00|87325.9|87275.9|87333.5|87283.5|87347.7|87297.7|87325.9|87275.9|1002
1633451700000|2021-10-05 16:35:00|87333.6|87283.6|87353.9|87303.9|87361.1|87311.1|87333.6|87283.6|930
1633452000000|2021-10-05 16:40:00|87354|87304|87366.7|87316.7|87371|87321|87341.1|87291.1|957
1633452300000|2021-10-05 16:45:00|87366.8|87316.8|87357.5|87307.5|87367.8|87317.8|87338.7|87288.7|1112
1633452600000|2021-10-05 16:50:00|87358.1|87308.1|87357.2|87307.2|87360|87310|87346.9|87296.9|760
1633452900000|2021-10-05 16:55:00|87357|87307|87346.4|87296.4|87362.1|87312.1|87343.4|87293.4|854
1633453200000|2021-10-05 17:00:00|87346.8|87296.8|87330.9|87280.9|87355.6|87307.7|87326.5|87276.5|1056
1633453500000|2021-10-05 17:05:00|87331.1|87281.1|87330.7|87280.7|87336.8|87286.8|87318.7|87268.7|1041
1633453800000|2021-10-05 17:10:00|87330.6|87280.6|87338.4|87288.4|87341.6|87291.6|87326.4|87276.4|1005
1633454100000|2021-10-05 17:15:00|87338.1|87288.1|87338.9|87288.9|87349.4|87299.4|87333.8|87283.8|981
1633454400000|2021-10-05 17:20:00|87339|87289|87337|87287|87346.7|87296.7|87331.8|87281.8|1006
1633454700000|2021-10-05 17:25:00|87337.2|87287.2|87345.1|87295.1|87348.5|87298.5|87331.9|87281.9|879
1633455000000|2021-10-05 17:30:00|87345|87295|87330|87280|87346.4|87296.4|87328.5|87278.5|917
1633455300000|2021-10-05 17:35:00|87329|87279|87317.8|87267.8|87336|87286|87316.1|87266.1|802
1633455600000|2021-10-05 17:40:00|87318.3|87268.3|87321.7|87271.7|87327.2|87277.2|87304.7|87254.7|800
1633455900000|2021-10-05 17:45:00|87321.4|87271.4|87319.7|87269.7|87324.4|87274.4|87316.9|87266.9|847
1633456200000|2021-10-05 17:50:00|87320.2|87270.2|87323.5|87273.5|87324.3|87274.3|87307.2|87257.2|818
1633456500000|2021-10-05 17:55:00|87324.1|87274.1|87316.2|87266.2|87335.2|87285.2|87315.7|87265.7|851
1633456800000|2021-10-05 18:00:00|87317.3|87267.3|87301.1|87251.1|87322.9|87272.9|87292.8|87242.8|944
1633457100000|2021-10-05 18:05:00|87301|87251|87303.6|87253.6|87306.9|87256.9|87299.9|87249.9|687
1633457400000|2021-10-05 18:10:00|87303.7|87253.7|87320|87270|87322.7|87272.7|87299.6|87249.6|815
1633457700000|2021-10-05 18:15:00|87320.5|87270.5|87345.5|87295.5|87345.7|87295.7|87319.3|87269.3|1025
1633458000000|2021-10-05 18:20:00|87346|87296|87374.5|87324.5|87378.4|87328.4|87344.7|87294.7|892
1633458300000|2021-10-05 18:25:00|87374|87324|87393.2|87343.2|87405.1|87357.1|87372.2|87322.2|1049
1633458600000|2021-10-05 18:30:00|87392.9|87342.9|87403.8|87353.8|87422.6|87372.6|87387.1|87338.2|1021
1633458900000|2021-10-05 18:35:00|87403.9|87353.9|87438.7|87388.7|87459.6|87409.6|87394.3|87344.3|1014
1633459200000|2021-10-05 18:40:00|87438.8|87388.8|87438.9|87388.9|87440.8|87390.8|87431.1|87381.1|793
1633459500000|2021-10-05 18:45:00|87439|87389|87438|87388|87441.5|87399.5|87420.8|87376.1|721
1633459800000|2021-10-05 18:50:00|87437.7|87387.7|87429.2|87379.2|87438.2|87388.2|87410.7|87367|841
1633460100000|2021-10-05 18:55:00|87429.1|87379.1|87444.6|87394.6|87463.9|87426.2|87426.5|87376.5|1225
1633460400000|2021-10-05 19:00:00|87443.6|87393.6|87454.2|87404.2|87455.5|87405.5|87439.7|87389.7|901
1633460700000|2021-10-05 19:05:00|87454.4|87404.4|87443.6|87393.6|87454.4|87404.4|87442.5|87392.5|726
1633461000000|2021-10-05 19:10:00|87443.7|87393.7|87438.1|87388.1|87446.8|87396.8|87436.7|87386.7|646
1633461300000|2021-10-05 19:15:00|87438.2|87388.2|87442.9|87392.9|87443.9|87393.9|87437.4|87387.4|696
1633461600000|2021-10-05 19:20:00|87443|87393|87453.7|87403.7|87460.6|87410.6|87440|87390|733
1633461900000|2021-10-05 19:25:00|87453.6|87403.6|87448.3|87398.3|87461.4|87411.4|87445.8|87395.8|867
1633462200000|2021-10-05 19:30:00|87448.9|87398.9|87445.8|87395.8|87459.7|87409.7|87444.8|87394.8|1034
1633462500000|2021-10-05 19:35:00|87446.1|87396.1|87456|87406|87457.3|87407.3|87443.7|87393.7|988
1633462800000|2021-10-05 19:40:00|87456.1|87406.1|87463.9|87413.9|87468.5|87418.5|87454|87404|1119
1633463100000|2021-10-05 19:45:00|87464.3|87414.3|87481.8|87431.8|87485.2|87435.2|87463.1|87413.1|959
1633463400000|2021-10-05 19:50:00|87481.6|87431.6|87517.1|87467.1|87521|87471|87479|87429|1216
1633463700000|2021-10-05 19:55:00|87516.7|87466.7|87467.1|87417.1|87518.7|87468.7|87455.6|87405.6|1346
1633464000000|2021-10-05 20:00:00|87467.3|87417.3|87469.1|87419.1|87472.6|87422.6|87450.8|87400.8|1371
1633464300000|2021-10-05 20:05:00|87469.2|87419.2|87481.4|87431.4|87484.4|87434.4|87468.3|87418.3|716
1633464600000|2021-10-05 20:10:00|87481.5|87431.5|87480.8|87430.8|87485.5|87435.5|87477.7|87427.7|631
1633464900000|2021-10-05 20:15:00|87478.7|87428.7|87480|87430|87482.9|87432.9|87475.2|87425.2|584
1633465200000|2021-10-05 20:20:00|87480.3|87430.3|87472.9|87422.9|87480.7|87430.7|87456.1|87406.1|706
1633465500000|2021-10-05 20:25:00|87472.3|87422.3|87482.4|87432.4|87568.4|87464.4|87472.2|87422.2|884
1633465800000|2021-10-05 20:30:00|87482.5|87432.5|87457.3|87407.3|87497|87447|87455.5|87405.5|1122
1633466100000|2021-10-05 20:35:00|87457.2|87407.2|87462.7|87412.7|87469.5|87419.5|87457.2|87407.2|798
1633466400000|2021-10-05 20:40:00|87463.2|87413.2|87465.6|87415.6|87471.7|87421.7|87459|87409|689
1633466700000|2021-10-05 20:45:00|87465.3|87415.3|87467.2|87417.2|87469.4|87419.4|87457.2|87407.2|752
1633467000000|2021-10-05 20:50:00|87468|87418|87463.1|87413.1|87473.3|87423.3|87459.4|87409.4|869
1633467300000|2021-10-05 20:55:00|87462.7|87412.7|87457.3|87373|87476.1|87418.7|87446.2|87368.2|710
1633467600000|2021-10-05 21:00:00|87443.4|87339.4|87442.3|87338.3|87470.8|87366.8|87393.6|87289.6|95
1633467900000|2021-10-05 21:05:00|87450.2|87346.2|87429.1|87325.1|87507.4|87403.4|87404.1|87300.1|184
1633468200000|2021-10-05 21:10:00|87435.2|87331.2|87447.9|87343.9|87463.3|87359.3|87435.2|87331.2|113
1633468500000|2021-10-05 21:15:00|87450.2|87346.2|87453.7|87349.7|87497.6|87393.6|87443|87339|120
1633468800000|2021-10-05 21:20:00|87451.5|87347.5|87458.2|87354.2|87492.4|87388.4|87441.4|87337.4|88
1633469100000|2021-10-05 21:25:00|87457|87353|87465.1|87361.1|87474.9|87370.9|87454.4|87350.4|113
1633469400000|2021-10-05 21:30:00|87464.9|87360.9|87488.2|87384.2|87489.6|87385.6|87459.9|87355.9|436
1633469700000|2021-10-05 21:35:00|87490.2|87386.2|87491.2|87387.2|87495.8|87391.8|87483.7|87379.7|231
1633470000000|2021-10-05 21:40:00|87491.7|87387.7|87473.7|87369.7|87494.5|87390.5|87445.2|87341.2|290
1633470300000|2021-10-05 21:45:00|87480|87376|87466.8|87362.8|87497.2|87393.2|87454|87350|257
1633470600000|2021-10-05 21:50:00|87466.6|87362.6|87493.5|87389.5|87529.3|87425.3|87452|87348|319
1633470900000|2021-10-05 21:55:00|87488.9|87384.9|87498.1|87394.1|87520.6|87416.6|87458.2|87354.2|253
1633471200000|2021-10-05 22:00:00|87507|87403|87443.9|87393.9|87508.3|87404.3|87434|87361.8|785
1633471500000|2021-10-05 22:05:00|87443.6|87393.6|87439.9|87389.9|87461|87394.7|87435.2|87371.7|538
1633471800000|2021-10-05 22:10:00|87436.9|87386.9|87441.1|87391.1|87452|87392.4|87434.9|87375.2|358
1633472100000|2021-10-05 22:15:00|87440.7|87390.7|87420.3|87370.3|87449.6|87393.5|87418.5|87368.5|355
1633472400000|2021-10-05 22:20:00|87419.8|87369.8|87408|87358|87434.8|87372.2|87408|87347.1|333
1633472700000|2021-10-05 22:25:00|87407|87357|87428.6|87378.6|87438.9|87378.6|87406.8|87346.1|363
1633473000000|2021-10-05 22:30:00|87428.1|87378.1|87428.6|87358.5|87441.8|87382.7|87414.5|87358.5|532
1633473300000|2021-10-05 22:35:00|87418.5|87368.5|87422.3|87372.3|87448.6|87375.2|87408.3|87349.1|418
1633473600000|2021-10-05 22:40:00|87422.4|87372.4|87420.1|87370.1|87441.8|87386.9|87417.7|87351.7|345
1633473900000|2021-10-05 22:45:00|87419.6|87369.6|87424.7|87374.7|87439.5|87379|87416|87357.9|430
1633474200000|2021-10-05 22:50:00|87425|87375|87420|87370|87445.2|87383.6|87412.6|87353.9|468
1633474500000|2021-10-05 22:55:00|87419.6|87369.6|87426.3|87376.3|87448.1|87381|87417.5|87359.1|393
1633474800000|2021-10-05 23:00:00|87425.4|87375.4|87428.4|87378.4|87435|87385|87421.2|87371.2|735
1633475100000|2021-10-05 23:05:00|87428.3|87378.3|87428|87378|87434.8|87384.8|87421.8|87371.8|757
1633475400000|2021-10-05 23:10:00|87430|87380|87443.9|87393.9|87444|87394|87424.9|87374.9|514
1633475700000|2021-10-05 23:15:00|87443.5|87393.5|87440.3|87390.3|87447.6|87397.6|87420.4|87370.4|680
1633476000000|2021-10-05 23:20:00|87441.1|87391.1|87451.4|87401.4|87453.3|87403.3|87429.6|87379.6|684
1633476300000|2021-10-05 23:25:00|87453.8|87403.8|87445.7|87395.7|87467.2|87416.4|87436.8|87380.3|587
1633476600000|2021-10-05 23:30:00|87444.2|87394.2|87445.8|87395.8|87467.5|87413.8|87438.8|87383|567
1633476900000|2021-10-05 23:35:00|87444.4|87394.4|87447.5|87397.5|87467|87406.9|87443.7|87393.7|486
1633477200000|2021-10-05 23:40:00|87447.1|87397.1|87445.2|87395.2|87459.4|87409.4|87442.7|87392.7|465
1633477500000|2021-10-05 23:45:00|87443.9|87393.9|87454.2|87404.2|87485.3|87421.4|87443.9|87393.9|712
1633477800000|2021-10-05 23:50:00|87454.7|87404.7|87450.5|87400.5|87456.1|87406.1|87438.8|87388.8|566
1633478100000|2021-10-05 23:55:00|87449.7|87399.7|87453.1|87403.1|87455.4|87405.4|87444.6|87394.6|587
1633478400000|2021-10-06 00:00:00|87453.7|87403.7|87439.5|87389.5|87475.8|87425.8|87434.9|87384.9|1130
1633478700000|2021-10-06 00:05:00|87439.7|87389.7|87447.6|87397.6|87456.3|87406.3|87435|87385|857
1633479000000|2021-10-06 00:10:00|87447.2|87397.2|87478.2|87428.2|87482.7|87432.7|87444.8|87394.8|879
1633479300000|2021-10-06 00:15:00|87477.9|87427.9|87482.8|87432.8|87497.1|87447.1|87477.3|87427.3|868
1633479600000|2021-10-06 00:20:00|87483|87433|87450.9|87400.9|87488.6|87438|87443.7|87393.7|863
1633479900000|2021-10-06 00:25:00|87450.8|87400.8|87480.2|87430.2|87489.2|87439.2|87450.6|87400.6|938
1633480200000|2021-10-06 00:30:00|87479.6|87429.6|87470.3|87420.3|87483.4|87433.4|87446|87396|1076
1633480500000|2021-10-06 00:35:00|87470|87420|87485.5|87435.5|87488.8|87438.8|87466.1|87416.1|811
1633480800000|2021-10-06 00:40:00|87485.4|87435.4|87482.8|87432.8|87495.5|87445.5|87479.8|87429.8|849
1633481100000|2021-10-06 00:45:00|87482.5|87432.5|87477.2|87427.2|87486.3|87436.3|87469.6|87419.6|908
1633481400000|2021-10-06 00:50:00|87476.8|87426.8|87466.7|87416.7|87485.8|87435.8|87460.8|87410.8|995
1633481700000|2021-10-06 00:55:00|87467|87417|87480.9|87430.9|87490.5|87440.5|87460.1|87410.1|833
1633482000000|2021-10-06 01:00:00|87479.3|87429.3|87471.8|87421.8|87480.8|87430.8|87452.4|87402.4|1317
1633482300000|2021-10-06 01:05:00|87471.3|87421.3|87505.1|87455.1|87511.5|87461.5|87470.5|87420.5|1010
1633482600000|2021-10-06 01:10:00|87505.6|87455.6|87512.5|87462.5|87518.1|87468.1|87501|87451|865
1633482900000|2021-10-06 01:15:00|87511.8|87461.8|87507.4|87457.4|87521.4|87471.4|87507.4|87457.4|1037
1633483200000|2021-10-06 01:20:00|87507.5|87457.5|87510.8|87460.8|87516.7|87466.7|87503.2|87453.2|748
1633483500000|2021-10-06 01:25:00|87510.2|87460.2|87524.2|87474.2|87530.8|87480.8|87504.2|87454.2|859
1633483800000|2021-10-06 01:30:00|87524.1|87474.1|87535.4|87485.4|87542|87492|87516.5|87466.5|1058
1633484100000|2021-10-06 01:35:00|87535.3|87485.3|87529|87479|87563|87513|87512.5|87462.5|1276
1633484400000|2021-10-06 01:40:00|87529.1|87479.1|87536.4|87486.4|87563.6|87513.6|87528.4|87478.4|1320
1633484700000|2021-10-06 01:45:00|87536.6|87486.6|87570.5|87520.5|87579.7|87529.7|87526.2|87476.2|1207
1633485000000|2021-10-06 01:50:00|87570.7|87520.7|87587.6|87537.6|87600|87550|87567.7|87517.7|1167
1633485300000|2021-10-06 01:55:00|87587.5|87537.5|87564.4|87514.4|87587.8|87537.8|87562.7|87512.7|1121
1633485600000|2021-10-06 02:00:00|87563.7|87513.7|87570.4|87520.4|87577.4|87527.4|87555.6|87505.6|1077
1633485900000|2021-10-06 02:05:00|87570.1|87520.1|87574.1|87524.1|87589|87539|87561.7|87511.7|902
1633486200000|2021-10-06 02:10:00|87573|87523|87575.1|87525.1|87584.3|87534.3|87572.8|87522.8|863
1633486500000|2021-10-06 02:15:00|87574.5|87524.5|87556.5|87506.5|87577.6|87527.6|87556.1|87506.1|780
1633486800000|2021-10-06 02:20:00|87556.7|87506.7|87528.9|87478.9|87559.9|87509.9|87527.8|87477.8|968
1633487100000|2021-10-06 02:25:00|87528.7|87478.7|87530.7|87480.7|87539|87489|87527.9|87477.9|805
1633487400000|2021-10-06 02:30:00|87530.8|87480.8|87539|87489|87541.2|87491.2|87526|87476|703
1633487700000|2021-10-06 02:35:00|87539.3|87489.3|87533|87483|87540.1|87490.1|87531.9|87481.9|675
1633488000000|2021-10-06 02:40:00|87533.1|87483.1|87546|87496|87546.1|87496.1|87531.8|87481.8|749
1633488300000|2021-10-06 02:45:00|87545.9|87495.9|87555.2|87505.2|87584|87534|87545.2|87495.2|1155
1633488600000|2021-10-06 02:50:00|87555.3|87505.3|87576.9|87526.9|87589.4|87539.4|87552.8|87502.8|1300
1633488900000|2021-10-06 02:55:00|87577.2|87527.2|87541.4|87491.4|87580.5|87530.5|87539.8|87489.8|1018
1633489200000|2021-10-06 03:00:00|87541.3|87491.3|87568.7|87518.7|87572|87522|87536.2|87486.2|990
1633489500000|2021-10-06 03:05:00|87568.8|87518.8|87557.6|87507.6|87568.8|87518.8|87538.8|87488.8|1087
1633489800000|2021-10-06 03:10:00|87557.5|87507.5|87548.4|87498.4|87562.4|87512.4|87539.6|87489.6|900
1633490100000|2021-10-06 03:15:00|87548.6|87498.6|87545.7|87495.7|87555|87505|87539.4|87489.4|708
1633490400000|2021-10-06 03:20:00|87545.5|87495.5|87546.5|87496.5|87566.6|87516.6|87541.9|87491.9|821
1633490700000|2021-10-06 03:25:00|87546.3|87496.3|87563.7|87513.7|87567.4|87517.4|87539.1|87489.1|698
1633491000000|2021-10-06 03:30:00|87563.6|87513.6|87570.4|87520.4|87575|87525|87559.4|87509.4|651
1633491300000|2021-10-06 03:35:00|87570.5|87520.5|87568.1|87518.1|87574.2|87524.2|87557.8|87507.8|773
1633491600000|2021-10-06 03:40:00|87568.3|87518.3|87557.5|87507.5|87581.3|87531.3|87555.2|87505.2|745
1633491900000|2021-10-06 03:45:00|87558.1|87508.1|87557.3|87507.3|87575.4|87525.4|87543.5|87493.5|1019
1633492200000|2021-10-06 03:50:00|87559.5|87509.5|87536.9|87486.9|87567.5|87517.5|87534.4|87484.4|858
1633492500000|2021-10-06 03:55:00|87536|87486|87539.6|87489.6|87544.8|87494.8|87530|87480|691
1633492800000|2021-10-06 04:00:00|87540|87490|87548.2|87498.2|87549.3|87499.3|87535.9|87485.9|601
1633493100000|2021-10-06 04:05:00|87548.8|87498.8|87557.6|87507.6|87560.5|87510.5|87543.2|87493.2|522
1633493400000|2021-10-06 04:10:00|87557.7|87507.7|87577.6|87527.6|87577.7|87527.7|87555.7|87505.7|756
1633493700000|2021-10-06 04:15:00|87577.7|87527.7|87611|87561|87613.2|87563.2|87575.4|87525.4|928
1633494000000|2021-10-06 04:20:00|87610.8|87560.8|87615.6|87565.6|87617|87567|87604.4|87554.4|828
1633494300000|2021-10-06 04:25:00|87615.9|87565.9|87636.8|87586.8|87643.8|87593.8|87615.2|87565.2|857
1633494600000|2021-10-06 04:30:00|87637|87587|87634.2|87584.2|87644.6|87594.6|87626.9|87576.9|749
1633494900000|2021-10-06 04:35:00|87634|87584|87639.5|87589.5|87643.9|87593.9|87633.9|87583.9|672
1633495200000|2021-10-06 04:40:00|87639.3|87589.3|87672.2|87622.2|87674|87624|87635.5|87585.5|845
1633495500000|2021-10-06 04:45:00|87672.1|87622.1|87645.7|87595.7|87674.6|87624.6|87641.9|87591.9|779
1633495800000|2021-10-06 04:50:00|87645.6|87595.6|87638.3|87588.3|87648|87598|87631.8|87581.8|742
1633496100000|2021-10-06 04:55:00|87636.1|87586.1|87638.5|87588.5|87642.8|87592.8|87633.5|87583.5|605
1633496400000|2021-10-06 05:00:00|87638.1|87588.1|87629.2|87579.2|87642.9|87592.9|87625.5|87575.5|948
1633496700000|2021-10-06 05:05:00|87629.5|87579.5|87620.2|87570.2|87635.1|87585.1|87618.6|87568.6|883
1633497000000|2021-10-06 05:10:00|87620.4|87570.4|87593.4|87543.4|87626.7|87576.7|87593.2|87543.2|957
1633497300000|2021-10-06 05:15:00|87593.8|87543.8|87595.5|87545.5|87611.1|87561.1|87592.3|87542.3|946
1633497600000|2021-10-06 05:20:00|87595.6|87545.6|87588.3|87538.3|87604.2|87554.2|87587.7|87537.7|915
1633497900000|2021-10-06 05:25:00|87589.2|87539.2|87592.4|87542.4|87601.5|87551.5|87583.2|87533.2|973
1633498200000|2021-10-06 05:30:00|87592.5|87542.5|87607.3|87557.3|87608.6|87558.6|87590.5|87540.5|1139
1633498500000|2021-10-06 05:35:00|87606.9|87556.9|87613.5|87563.5|87618.1|87568.1|87596.7|87546.7|999
1633498800000|2021-10-06 05:40:00|87613.4|87563.4|87623.4|87573.4|87626.9|87576.9|87610.9|87560.9|881
1633499100000|2021-10-06 05:45:00|87623|87573|87621.7|87571.7|87635.3|87585.3|87621.1|87571.1|957
1633499400000|2021-10-06 05:50:00|87623.2|87573.2|87641.9|87591.9|87641.9|87591.9|87620.8|87570.8|777
1633499700000|2021-10-06 05:55:00|87641.8|87591.8|87651.7|87601.7|87655.5|87605.5|87637.7|87587.7|859
1633500000000|2021-10-06 06:00:00|87650.9|87600.9|87713.6|87663.6|87718.9|87668.9|87640.3|87590.3|1484
1633500300000|2021-10-06 06:05:00|87713.7|87663.7|87686.4|87636.4|87739.8|87689.8|87686.1|87636.1|1340
1633500600000|2021-10-06 06:10:00|87686.3|87636.3|87657.4|87607.4|87688.8|87638.8|87647.8|87597.8|1217
1633500900000|2021-10-06 06:15:00|87656.9|87606.9|87647.9|87597.9|87667.1|87627.9|87631.6|87589.8|1100
1633501200000|2021-10-06 06:20:00|87648.3|87598.3|87649.2|87599.2|87661.5|87612.1|87613.8|87572.2|1241
1633501500000|2021-10-06 06:25:00|87648.9|87598.9|87698.4|87648.4|87700|87650|87647.2|87597.2|1070
1633501800000|2021-10-06 06:30:00|87698.5|87648.5|87656.5|87606.5|87706.1|87656.1|87646.2|87598.1|1266
1633502100000|2021-10-06 06:35:00|87656.8|87606.8|87642.9|87592.9|87656.8|87606.8|87607.4|87557.4|1406
1633502400000|2021-10-06 06:40:00|87642.7|87592.7|87651.8|87601.8|87671.7|87624.1|87615.7|87565.7|1206
1633502700000|2021-10-06 06:45:00|87650.9|87600.9|87677.5|87627.5|87684.2|87634.2|87646.9|87596.9|1133
1633503000000|2021-10-06 06:50:00|87677.7|87627.7|87659.3|87609.3|87685.3|87637.1|87641.6|87591.6|1228
1633503300000|2021-10-06 06:55:00|87659.8|87609.8|87700.4|87650.4|87707.5|87663.5|87646.2|87601.3|1349
1633503600000|2021-10-06 07:00:00|87700.1|87650.1|87750.1|87700.1|87756.6|87706.6|87697.3|87649.7|1613
1633503900000|2021-10-06 07:05:00|87750.3|87700.3|87741.7|87691.7|87752.8|87707.5|87723.4|87681.5|1540
1633504200000|2021-10-06 07:10:00|87741.2|87691.2|87766.4|87716.4|87788|87738|87721.5|87684.1|1522
1633504500000|2021-10-06 07:15:00|87766.8|87716.8|87738.9|87688.9|87768|87718|87735.3|87685.3|1405
1633504800000|2021-10-06 07:20:00|87739|87689|87760.8|87710.8|87766.6|87716.6|87722.9|87684.4|1432
1633505100000|2021-10-06 07:25:00|87761.9|87711.9|87805.7|87755.7|87827.9|87786.3|87761.2|87711.2|1633
1633505400000|2021-10-06 07:30:00|87806|87756|87860.9|87810.9|87861.9|87811.9|87802.7|87752.7|1625
1633505700000|2021-10-06 07:35:00|87860.2|87810.2|87858.1|87808.1|87905.3|87855.3|87851.7|87801.7|1558
1633506000000|2021-10-06 07:40:00|87858.7|87808.7|87832.2|87782.2|87882.1|87832.1|87831.1|87781.1|1240
1633506300000|2021-10-06 07:45:00|87832.4|87782.4|87923.4|87873.4|87923.8|87873.8|87818.9|87768.9|1369
1633506600000|2021-10-06 07:50:00|87923.5|87873.5|87951.6|87901.6|87986.4|87936.4|87902|87852|1529
1633506900000|2021-10-06 07:55:00|87952.3|87902.3|88021.2|87971.2|88026.1|87976.1|87948.2|87898.2|1437
1633507200000|2021-10-06 08:00:00|88020.8|87970.8|88047.8|87997.8|88083.9|88033.9|88016.9|87966.9|1694
1633507500000|2021-10-06 08:05:00|88047.7|87997.7|88059.5|88009.5|88060.3|88010.3|88017|87975.1|1388
1633507800000|2021-10-06 08:10:00|88059.4|88009.4|88046.3|87996.3|88060|88023.4|88036.3|87986.3|1348
1633508100000|2021-10-06 08:15:00|88046.2|87996.2|88075.2|88025.2|88076.5|88026.5|88035.7|87985.7|1257
1633508400000|2021-10-06 08:20:00|88073.2|88023.2|88067.1|88017.1|88104.3|88054.3|88063.8|88013.8|1399
1633508700000|2021-10-06 08:25:00|88067.3|88017.3|88012.8|87962.8|88071.7|88021.7|88009.9|87959.9|1254
1633509000000|2021-10-06 08:30:00|88012.9|87962.9|87993.8|87943.8|88019.5|87969.5|87978|87938.5|1351
1633509300000|2021-10-06 08:35:00|87993.4|87943.4|88032|87982|88039.7|87989.7|87975.5|87925.5|1369
1633509600000|2021-10-06 08:40:00|88031.7|87981.7|88036|87986|88036.8|87996.6|88016.1|87973.7|1168
1633509900000|2021-10-06 08:45:00|88036.1|87986.1|88066.1|88016.1|88066.4|88016.4|88008.1|87962.3|1439
1633510200000|2021-10-06 08:50:00|88066.3|88016.3|88084.7|88034.7|88085|88035|88030.6|87981.4|1312
1633510500000|2021-10-06 08:55:00|88084.9|88034.9|88118.4|88068.4|88119|88069|88070.2|88031.4|1280
1633510800000|2021-10-06 09:00:00|88118.3|88068.3|88130.3|88080.3|88143.6|88093.6|88102.9|88052.9|1426
1633511100000|2021-10-06 09:05:00|88130.2|88080.2|88152.6|88102.6|88152.6|88105.2|88116.6|88074.6|1317
1633511400000|2021-10-06 09:10:00|88154|88104|88187.2|88137.2|88203.6|88160|88153.9|88103.9|1656
1633511700000|2021-10-06 09:15:00|88189.1|88139.1|88174.7|88124.7|88210.7|88160.7|88173.9|88123.9|1218
1633512000000|2021-10-06 09:20:00|88175.1|88125.1|88141.3|88091.3|88175.8|88125.8|88130.8|88080.8|1196
1633512300000|2021-10-06 09:25:00|88141.5|88091.5|88172.1|88122.1|88174|88124|88119.4|88069.4|1241
1633512600000|2021-10-06 09:30:00|88171.9|88121.9|88159.3|88109.3|88199.5|88149.5|88141.3|88091.3|1472
1633512900000|2021-10-06 09:35:00|88158.8|88108.8|88200.3|88150.3|88210.5|88160.5|88158.1|88108.1|1227
1633513200000|2021-10-06 09:40:00|88200.5|88150.5|88213.4|88163.4|88217.3|88167.3|88186.7|88140.3|1288
1633513500000|2021-10-06 09:45:00|88214|88164|88173.7|88123.7|88214|88169.3|88160.3|88117.9|1132
1633513800000|2021-10-06 09:50:00|88173.6|88123.6|88155.3|88105.3|88189.8|88139.8|88138|88094.2|1211
1633514100000|2021-10-06 09:55:00|88155.2|88105.2|88217.6|88167.6|88231|88181|88147.1|88103.8|1389
1633514400000|2021-10-06 10:00:00|88218.1|88168.1|88287.5|88237.5|88295|88245.2|88204.1|88166.5|1472
1633514700000|2021-10-06 10:05:00|88287.6|88237.6|88274.2|88224.2|88297.7|88253.8|88251.8|88201.8|1538
1633515000000|2021-10-06 10:10:00|88273.9|88223.9|88284.1|88234.1|88298.7|88248.7|88261.4|88211.4|1256
1633515300000|2021-10-06 10:15:00|88284.4|88234.4|88221.9|88171.9|88286.3|88237.9|88220.2|88170.2|1442
1633515600000|2021-10-06 10:20:00|88222.4|88172.4|88274.8|88224.8|88295.4|88245.4|88221.2|88171.2|1280
1633515900000|2021-10-06 10:25:00|88274.9|88224.9|88241.1|88191.1|88276.6|88226.6|88232.3|88182.3|1146
1633516200000|2021-10-06 10:30:00|88240.9|88190.9|88241.3|88191.3|88255.2|88209.3|88220.9|88179.2|1143
1633516500000|2021-10-06 10:35:00|88241.1|88191.1|88257|88207|88257|88207|88213.4|88163.4|1199
1633516800000|2021-10-06 10:40:00|88256.6|88206.6|88241|88191|88257.7|88213.5|88224.7|88174.7|1101
1633517100000|2021-10-06 10:45:00|88241.1|88191.1|88222|88172|88246.2|88196.2|88215.1|88169.4|979
1633517400000|2021-10-06 10:50:00|88221.5|88171.5|88209.6|88159.6|88241.2|88191.2|88199.9|88149.9|1051
1633517700000|2021-10-06 10:55:00|88210.1|88160.1|88189.7|88139.7|88223.5|88173.5|88177|88133.6|1172
1633518000000|2021-10-06 11:00:00|88190.9|88140.9|88141.7|88091.7|88201.6|88151.6|88128.3|88085.5|1221
1633518300000|2021-10-06 11:05:00|88141.4|88091.4|88170.7|88120.7|88177.9|88140.8|88128|88086.8|1116
1633518600000|2021-10-06 11:10:00|88170.6|88120.6|88185.5|88135.5|88189.2|88139.2|88156.7|88111.9|1184
1633518900000|2021-10-06 11:15:00|88185|88135|88135.5|88085.5|88192.7|88142.7|88124.6|88077|1182
1633519200000|2021-10-06 11:20:00|88135.7|88085.7|88132.5|88082.5|88143.2|88101.1|88117.3|88075.5|1096
1633519500000|2021-10-06 11:25:00|88132.6|88082.6|88123.2|88073.2|88133|88086.8|88096.1|88046.1|1285
1633519800000|2021-10-06 11:30:00|88123.4|88073.4|88136|88086|88142.6|88092.6|88110.9|88060.9|1281
1633520100000|2021-10-06 11:35:00|88135.9|88085.9|88126.3|88076.3|88141.8|88096.5|88108.9|88060.2|1082
1633520400000|2021-10-06 11:40:00|88126.1|88076.1|88111.4|88061.4|88137.5|88097|88105.7|88060.4|971
1633520700000|2021-10-06 11:45:00|88111.2|88061.2|88143.4|88093.4|88144|88094|88102.2|88057.8|1061
1633521000000|2021-10-06 11:50:00|88143.3|88093.3|88122.8|88072.8|88144|88100.4|88110.1|88060.1|1055
1633521300000|2021-10-06 11:55:00|88122.7|88072.7|88092.7|88042.7|88122.7|88072.7|88074.5|88024.5|1335
1633521600000|2021-10-06 12:00:00|88092.9|88042.9|88118.5|88068.5|88127|88088|88082.3|88033.6|1313
1633521900000|2021-10-06 12:05:00|88118.4|88068.4|88071.5|88021.5|88132.3|88088.8|88046.5|87996.5|1319
1633522200000|2021-10-06 12:10:00|88071.8|88021.8|88068.1|87996.5|88072.2|88022.2|88025.3|87975.3|1399
1633522500000|2021-10-06 12:15:00|88067.9|87996.4|88131.4|88081.4|88131.4|88081.4|88058.7|87996.4|1842
1633522800000|2021-10-06 12:20:00|88132.1|88082.1|88078.7|88028.7|88134.3|88084.3|88070.4|88020.4|1535
1633523100000|2021-10-06 12:25:00|88078.8|88028.8|88027.4|87977.4|88090|88040|88027|87977|1440
1633523400000|2021-10-06 12:30:00|88027.6|87977.6|88003.6|87953.6|88036.6|87986.6|88000.5|87950.5|1434
1633523700000|2021-10-06 12:35:00|88004.1|87954.1|88019.5|87969.5|88055.6|88005.6|88004.1|87954.1|1362
1633524000000|2021-10-06 12:40:00|88019.4|87969.4|87966.5|87916.5|88019.4|87969.4|87944|87894|1556
1633524300000|2021-10-06 12:45:00|87966.2|87916.2|87969.1|87919.1|88012.5|87962.5|87943.3|87893.3|1437
1633524600000|2021-10-06 12:50:00|87969.7|87919.7|88035.6|87985.6|88035.6|87985.6|87948.8|87898.8|1429
1633524900000|2021-10-06 12:55:00|88035.9|87985.9|88085.7|88035.7|88094.8|88044.8|88034.1|87984.1|1521
1633525200000|2021-10-06 13:00:00|88085.9|88035.9|88072.4|88022.4|88096.5|88046.5|88051.9|88001.9|1374
1633525500000|2021-10-06 13:05:00|88069.8|88019.8|88070.6|88020.6|88093.6|88043.6|88047.5|88009.3|1257
1633525800000|2021-10-06 13:10:00|88070.8|88020.8|88020|87970|88078.5|88028.5|88007.8|87957.8|1304
1633526100000|2021-10-06 13:15:00|88019.9|87969.9|88075.1|88025.1|88078.9|88037|88017.9|87967.9|1310
1633526400000|2021-10-06 13:20:00|88075.2|88025.2|88094.8|88044.8|88103.6|88053.6|88064.9|88014.9|1399
1633526700000|2021-10-06 13:25:00|88096.2|88046.2|88099.7|88049.7|88106.3|88056.3|88086.4|88036.4|1339
1633527000000|2021-10-06 13:30:00|88100.7|88050.7|88048.4|87998.4|88138.5|88088.5|88013.1|87963.1|1904
1633527300000|2021-10-06 13:35:00|88049.3|87999.3|87995.8|87945.8|88050.9|88000.9|87986.8|87936.8|1666
1633527600000|2021-10-06 13:40:00|87995.6|87945.6|88002|87952|88014|87964|87976.9|87926.9|1606
1633527900000|2021-10-06 13:45:00|88002.4|87952.4|88026.9|87976.9|88028.7|87978.7|87996.7|87946.7|1615
1633528200000|2021-10-06 13:50:00|88026.8|87976.8|88103.7|88053.7|88117.3|88067.3|88024.3|87974.3|1626
1633528500000|2021-10-06 13:55:00|88104.4|88054.4|88109.4|88059.4|88141.3|88091.3|88088|88038|1616
1633528800000|2021-10-06 14:00:00|88110.6|88060.6|88200.7|88150.7|88205.9|88155.9|88100.6|88059.9|1706
1633529100000|2021-10-06 14:05:00|88200.5|88150.5|88179.6|88129.6|88244.1|88194.1|88142.5|88092.5|1742
1633529400000|2021-10-06 14:10:00|88179.9|88129.9|88143.8|88093.8|88200.5|88150.5|88143.8|88093.8|1475
1633529700000|2021-10-06 14:15:00|88143.7|88093.7|88230.1|88180.1|88230.9|88180.9|88142.1|88092.1|1560
1633530000000|2021-10-06 14:20:00|88230.4|88180.4|88123.3|88073.3|88231.7|88181.7|88120.9|88070.9|1677
1633530300000|2021-10-06 14:25:00|88123.2|88073.2|88116.3|88066.3|88167.9|88117.9|88111.4|88061.4|1635
1633530600000|2021-10-06 14:30:00|88115.5|88065.5|88060.4|88010.4|88126|88076|88045.2|87995.2|1696
1633530900000|2021-10-06 14:35:00|88060.5|88010.5|88040.7|87990.7|88074.5|88024.5|88038.8|87988.8|1633
1633531200000|2021-10-06 14:40:00|88040.2|87990.2|88034.3|87984.3|88061.7|88011.7|88005.2|87955.2|1588
1633531500000|2021-10-06 14:45:00|88034|87984|88010.3|87960.3|88064.2|88014.2|88010.1|87960.1|1486
1633531800000|2021-10-06 14:50:00|88010.2|87960.2|87986.2|87936.2|88011.4|87961.4|87969|87919|1771
1633532100000|2021-10-06 14:55:00|87986.1|87936.1|88107.4|88057.4|88124.8|88074.8|87986.1|87936.1|1890
1633532400000|2021-10-06 15:00:00|88106.4|88056.4|88150.6|88100.6|88153.3|88103.3|88104.3|88054.3|1604
1633532700000|2021-10-06 15:05:00|88150.9|88100.9|88200.4|88150.4|88201.9|88151.9|88150.9|88100.9|1326
1633533000000|2021-10-06 15:10:00|88200.3|88150.3|88171.3|88121.3|88210.5|88160.5|88160.9|88110.9|1515
1633533300000|2021-10-06 15:15:00|88171.1|88121.1|88187.8|88137.8|88188.1|88138.1|88162.8|88112.8|1227
1633533600000|2021-10-06 15:20:00|88188|88138|88260|88210|88261.9|88224.3|88187.3|88137.3|1433
1633533900000|2021-10-06 15:25:00|88258.9|88208.9|88255.2|88205.2|88264.6|88214.6|88218.1|88179.9|1438
1633534200000|2021-10-06 15:30:00|88255.3|88205.3|88263|88213|88271|88221|88250.2|88200.2|1199
1633534500000|2021-10-06 15:35:00|88262.9|88212.9|88233.1|88183.1|88266.1|88216.1|88221.9|88183.1|1203
1633534800000|2021-10-06 15:40:00|88233.3|88183.3|88257.2|88207.2|88262.6|88224.6|88219|88177|1178
1633535100000|2021-10-06 15:45:00|88255.6|88205.6|88190.2|88140.2|88265.6|88215.6|88186.3|88136.3|1261
1633535400000|2021-10-06 15:50:00|88190.1|88140.1|88157.2|88107.2|88193.3|88152.6|88156.2|88106.2|1273
1633535700000|2021-10-06 15:55:00|88156.5|88106.5|88135.7|88085.7|88158.5|88112.6|88122.8|88083.6|1157
1633536000000|2021-10-06 16:00:00|88134.5|88084.5|88111.1|88061.1|88136.4|88086.4|88102.3|88052.3|1094
1633536300000|2021-10-06 16:05:00|88111.3|88061.3|88109.3|88059.3|88130.9|88080.9|88093.4|88043.4|1129
1633536600000|2021-10-06 16:10:00|88109.5|88059.5|88109.4|88059.4|88114.5|88064.5|88097.5|88047.5|924
1633536900000|2021-10-06 16:15:00|88109.1|88059.1|88112.6|88062.6|88122.9|88072.9|88108.6|88058.6|1118
1633537200000|2021-10-06 16:20:00|88113.2|88063.2|88129.7|88079.7|88131.6|88081.6|88112.4|88062.4|1072
1633537500000|2021-10-06 16:25:00|88129.4|88079.4|88155.3|88105.3|88161.2|88111.2|88110.7|88060.7|1179
1633537800000|2021-10-06 16:30:00|88154.4|88104.4|88156.9|88106.9|88164.6|88114.6|88132.3|88082.3|1121
1633538100000|2021-10-06 16:35:00|88157.1|88107.1|88181.8|88131.8|88189|88139|88156.6|88106.6|1035
1633538400000|2021-10-06 16:40:00|88181.9|88131.9|88161.2|88111.2|88182.7|88132.7|88157.4|88107.4|890
1633538700000|2021-10-06 16:45:00|88161|88111|88180.7|88130.7|88182.9|88132.9|88143.3|88093.3|1068
1633539000000|2021-10-06 16:50:00|88180.9|88130.9|88193.5|88143.5|88202.3|88152.3|88177.2|88127.2|1039
1633539300000|2021-10-06 16:55:00|88192.9|88142.9|88182.7|88132.7|88194.6|88144.6|88178.5|88128.5|933
1633539600000|2021-10-06 17:00:00|88182.3|88132.3|88174.4|88124.4|88208.1|88158.1|88171.8|88121.8|1098
1633539900000|2021-10-06 17:05:00|88174.2|88124.2|88208.1|88158.1|88214.1|88164.1|88148.4|88098.4|1139
1633540200000|2021-10-06 17:10:00|88208.4|88158.4|88170.9|88120.9|88218|88179.6|88168|88118|908
1633540500000|2021-10-06 17:15:00|88170.6|88120.6|88173.4|88123.4|88176.6|88126.6|88162.2|88112.2|1084
1633540800000|2021-10-06 17:20:00|88173.5|88123.5|88168.2|88118.2|88180.7|88141.2|88158.7|88117.1|958
1633541100000|2021-10-06 17:25:00|88168.1|88118.1|88158|88108|88177.5|88132.4|88153.9|88103.9|1136
1633541400000|2021-10-06 17:30:00|88158.5|88108.5|88117.9|88067.9|88158.9|88108.9|88116.7|88066.7|1157
1633541700000|2021-10-06 17:35:00|88117.8|88067.8|88101.7|88051.7|88122.8|88072.8|88090.1|88046.6|1126
1633542000000|2021-10-06 17:40:00|88100.6|88050.6|88100.4|88050.4|88113.9|88074.5|88090.7|88047.5|1101
1633542300000|2021-10-06 17:45:00|88099.8|88049.8|88088.8|88038.8|88141|88091|88056.2|88006.2|1293
1633542600000|2021-10-06 17:50:00|88088.3|88038.3|88154.3|88104.3|88159.8|88109.8|88087.9|88037.9|1336
1633542900000|2021-10-06 17:55:00|88154.6|88104.6|88071.2|88021.2|88164.8|88114.8|88070.9|88020.9|1319
1633543200000|2021-10-06 18:00:00|88072|88022|88083.6|88033.6|88097.2|88047.2|88067.9|88017.9|1481
1633543500000|2021-10-06 18:05:00|88083.3|88033.3|88065.8|88015.8|88084.9|88034.9|88062.4|88012.4|1049
1633543800000|2021-10-06 18:10:00|88065.7|88015.7|88061.3|88011.3|88069.2|88023.5|88047|87998.6|1161
1633544100000|2021-10-06 18:15:00|88062.1|88012.1|88064.6|88014.6|88080|88030|88056|88006|976
1633544400000|2021-10-06 18:20:00|88064.5|88014.5|88065.9|88015.9|88075.8|88036.7|88060.5|88010.5|915
1633544700000|2021-10-06 18:25:00|88065.7|88015.7|88077.8|88027.8|88081.7|88031.7|88059|88009|1111
1633545000000|2021-10-06 18:30:00|88077.9|88027.9|88091.7|88041.7|88102.9|88052.9|88064|88022.8|1112
1633545300000|2021-10-06 18:35:00|88090.4|88040.4|88074.1|88024.1|88094.3|88052|88072.4|88022.4|1163
1633545600000|2021-10-06 18:40:00|88073.6|88023.6|88061.1|88011.1|88075|88025|88058.1|88008.1|943
1633545900000|2021-10-06 18:45:00|88060.5|88010.5|88044.7|87994.7|88061.3|88011.3|88039|87989|939
1633546200000|2021-10-06 18:50:00|88045.3|87995.3|88057|88007|88061.8|88011.8|88036.5|87986.5|1149
1633546500000|2021-10-06 18:55:00|88057.1|88007.1|88055.5|88005.5|88060|88010|88054|88004|133
1633546800000|2021-10-06 19:00:00|88049.8|87999.8|88043.8|87993.8|88064|88014|88023.5|87973.5|1225
1633547100000|2021-10-06 19:05:00|88044.4|87994.4|88041.2|87991.2|88050.3|88000.3|88038.7|87988.7|909
1633547400000|2021-10-06 19:10:00|88041.3|87991.3|88018.9|87968.9|88041.5|87991.5|88013.8|87963.8|1046
1633547700000|2021-10-06 19:15:00|88019.1|87969.1|88019.7|87969.7|88024.4|87974.4|88013.3|87963.3|924
1633548000000|2021-10-06 19:20:00|88019.6|87969.6|88017.8|87967.8|88029.3|87987.1|88007.3|87966.1|919
1633548300000|2021-10-06 19:25:00|88017.9|87967.9|88019.7|87969.7|88022|87972|87998.2|87948.2|877
1633548600000|2021-10-06 19:30:00|88019.4|87969.4|88016.9|87966.9|88020.8|87982.3|87999.8|87962.6|852
1633548900000|2021-10-06 19:35:00|88016.7|87966.7|88024.3|87974.3|88028|87978|88015.7|87965.7|813
1633549200000|2021-10-06 19:40:00|88024.2|87974.2|88034.3|87984.3|88036.1|87986.1|88007.4|87968|971
1633549500000|2021-10-06 19:45:00|88034.8|87984.8|88050.2|88000.2|88054.7|88012.2|88028.6|87983.9|986
1633549800000|2021-10-06 19:50:00|88050.3|88000.3|88045.5|87995.5|88052.2|88002.2|88039.8|87989.8|993
1633550100000|2021-10-06 19:55:00|88046|87996|88044.8|87994.8|88047.6|87997.6|88032.2|87982.2|946
1633550400000|2021-10-06 20:00:00|88045.7|87995.7|88050|88000|88054.4|88004.4|88043.8|87993.8|662
1633550700000|2021-10-06 20:05:00|88050.8|88000.8|88044.3|87994.3|88051.1|88001.1|88041|87991|381
1633551000000|2021-10-06 20:10:00|88044.8|87994.8|88048.6|87998.6|88052.8|88002.8|88044.5|87994.5|528
1633551300000|2021-10-06 20:15:00|88048.9|87998.9|88047.7|87997.7|88052.5|88002.5|88042.2|87992.2|495
1633551600000|2021-10-06 20:20:00|88047.1|87997.1|88046.9|87996.9|88051|88008.9|88033.1|87983.1|516
1633551900000|2021-10-06 20:25:00|88047.3|87997.3|88045.2|87995.2|88053.2|88003.2|88041.3|87991.3|599
1633552200000|2021-10-06 20:30:00|88045.8|87995.8|88051.6|88001.6|88055.4|88011|88029.8|87987.1|589
1633552500000|2021-10-06 20:35:00|88052|88002|88047.1|87997.1|88052.4|88002.4|88038.9|87988.9|582
1633552800000|2021-10-06 20:40:00|88048.9|87998.9|88049.3|87999.3|88053.3|88003.3|88045.5|87995.5|852
1633553100000|2021-10-06 20:45:00|88050.3|88000.3|88050.2|88000.2|88058.1|88008.1|88047.1|87997.1|780
1633553400000|2021-10-06 20:50:00|88049.7|87999.7|88047.8|87997.8|88055.7|88005.7|88045.1|87995.1|780
1633553700000|2021-10-06 20:55:00|88046.4|87996.4|88075.7|87971.7|88081.7|88014.6|88041.7|87947.6|904
1633554000000|2021-10-06 21:00:00|88067.8|87963.8|88050.3|87946.3|88075.9|87971.9|88036.6|87932.6|59
1633554300000|2021-10-06 21:05:00|88027.4|87923.4|88037.1|87933.1|88077.7|87973.7|88013|87909|133
1633554600000|2021-10-06 21:10:00|88040.2|87936.2|88052.3|87948.3|88073.9|87969.9|88022.9|87918.9|220
1633554900000|2021-10-06 21:15:00|88055.8|87951.8|88053.9|87949.9|88078.6|87974.6|88034.9|87930.9|227
1633555200000|2021-10-06 21:20:00|88056.2|87952.2|88048.6|87944.6|88073.2|87969.2|88022.7|87918.7|182
1633555500000|2021-10-06 21:25:00|88060.9|87956.9|88057.4|87953.4|88077.2|87973.2|88020.8|87916.8|262
1633555800000|2021-10-06 21:30:00|88058|87954|88072.9|87968.9|88083|87979|88040.5|87936.5|247
1633556100000|2021-10-06 21:35:00|88071.1|87967.1|88070.4|87966.4|88087.4|87983.4|88037.3|87933.3|210
1633556400000|2021-10-06 21:40:00|88070.3|87966.3|88052.7|87948.7|88090.2|87986.2|88037.2|87933.2|183
1633556700000|2021-10-06 21:45:00|88056.6|87952.6|88077.7|87973.7|88087|87983|88056.6|87952.6|343
1633557000000|2021-10-06 21:50:00|88069.8|87965.8|88071.4|87967.4|88086.2|87982.2|88047.8|87943.8|326
1633557300000|2021-10-06 21:55:00|88071.3|87967.3|88082.7|87978.7|88088.8|87984.8|88055.1|87951.1|304
1633557600000|2021-10-06 22:00:00|88083.4|87979.4|88094.9|87991|88097.8|88005.7|88061.7|87957.7|936
1633557900000|2021-10-06 22:05:00|88094.8|87990.9|88085.6|88000.3|88098.7|88019.5|88067|87984.3|538
1633558200000|2021-10-06 22:10:00|88083.7|88003.3|88061.3|88011.3|88097.1|88022.5|88058.9|87987.3|426
1633558500000|2021-10-06 22:15:00|88062.9|88012.9|88057.8|88007.8|88102.3|88025|88052.2|87991.5|534
1633558800000|2021-10-06 22:20:00|88058.6|88008.6|88065.2|88015.2|88089.2|88019.7|88054.3|87980.7|719
1633559100000|2021-10-06 22:25:00|88065.5|88015.5|88089.7|87996.6|88093.8|88024.6|88054|87986.8|484
1633559400000|2021-10-06 22:30:00|88077.7|88004|88062.6|88012.6|88089.7|88021.7|88050.7|87985.7|410
1633559700000|2021-10-06 22:35:00|88077.8|87997.1|88070.5|87999.1|88085|88016.5|88047.9|87985.5|420
1633560000000|2021-10-06 22:40:00|88076.1|87996.7|88062.5|88012.5|88086.5|88019.3|88042.9|87987.9|507
1633560300000|2021-10-06 22:45:00|88059.2|88009.2|88079.1|87991.9|88092.6|88021.5|88051.9|87984.7|451
1633560600000|2021-10-06 22:50:00|88092.6|87988.6|88063.3|88013.3|88101.5|88018.4|88052.7|87985.2|502
1633560900000|2021-10-06 22:55:00|88074.6|88003.8|88055.2|88005.2|88093.7|88021.8|88053.4|87989.7|461
1633561200000|2021-10-06 23:00:00|88056.4|88006.4|88057.2|88007.2|88084.8|88021.8|88053.1|88003.1|578
1633561500000|2021-10-06 23:05:00|88055.2|88005.2|88060.1|88010.1|88069.1|88019.1|88051.9|88001.9|501
1633561800000|2021-10-06 23:10:00|88059.5|88009.5|88063.4|88013.4|88066.9|88016.9|88053.4|88003.4|416
1633562100000|2021-10-06 23:15:00|88058.7|88008.7|88058.9|88008.9|88068.5|88018.5|88051.9|87994.1|483
1633562400000|2021-10-06 23:20:00|88060.5|88010.5|88058.7|88008.7|88064|88014|88051.2|88001.2|454
1633562700000|2021-10-06 23:25:00|88059.3|88009.3|88059.5|88009.5|88065.3|88015.3|88051.4|88001.4|514
1633563000000|2021-10-06 23:30:00|88061.5|88011.5|88058.8|88008.8|88073.9|88023.9|88052.8|88002.8|561
1633563300000|2021-10-06 23:35:00|88060.2|88010.2|88056.9|88006.9|88064.9|88014.9|88048.8|87998.8|615
1633563600000|2021-10-06 23:40:00|88057.1|88007.1|88056.3|88006.3|88068.5|88018.5|88048.6|87998.6|625
1633563900000|2021-10-06 23:45:00|88056|88006|88058|88008|88063.7|88013.7|88052.9|88002.9|698
1633564200000|2021-10-06 23:50:00|88058.3|88008.3|88053.5|88003.5|88066.5|88016.5|88050.3|88000.3|731
1633564500000|2021-10-06 23:55:00|88056.1|88006.1|88055.6|88005.6|88061.3|88011.3|88045.9|87995.9|578
1633564800000|2021-10-07 00:00:00|88055.1|88005.1|88064.4|88014.4|88067.6|88017.6|88049|87999|998
1633565100000|2021-10-07 00:05:00|88062.9|88012.9|88054.5|88004.5|88067|88017|88046.9|87996.9|1130
1633565400000|2021-10-07 00:10:00|88054.6|88004.6|88047.1|87997.1|88056.4|88006.4|88043.1|87993.1|978
1633565700000|2021-10-07 00:15:00|88046.7|87996.7|88051.2|88001.2|88051.9|88001.9|88040.3|87990.3|739
1633566000000|2021-10-07 00:20:00|88051|88001|88052.8|88002.8|88068.4|88018.4|88049.1|87999.1|849
1633566300000|2021-10-07 00:25:00|88054|88004|88049.6|87999.6|88063.2|88013.2|88046.3|87996.3|766
1633566600000|2021-10-07 00:30:00|88048.5|87998.5|88042.1|87992.1|88051.2|88001.2|88038.4|87988.4|746
1633566900000|2021-10-07 00:35:00|88041.5|87991.5|88052.8|88002.8|88053.8|88003.8|88037.7|87987.7|739
1633567200000|2021-10-07 00:40:00|88053.1|88003.1|88051.5|88001.5|88055.8|88005.8|88044.4|87994.4|905
1633567500000|2021-10-07 00:45:00|88050.9|88000.9|88049.6|87999.6|88053|88005.5|88030.5|87983.6|1019
1633567800000|2021-10-07 00:50:00|88049.8|87999.8|88040.1|87990.1|88053.9|88003.9|88032.4|87982.4|947
1633568100000|2021-10-07 00:55:00|88040.6|87990.6|88060.8|88010.8|88063.9|88013.9|88039.8|87989.8|936
1633568400000|2021-10-07 01:00:00|88061.2|88011.2|88074.1|88024.1|88080.4|88030.4|88056.2|88006.2|865
1633568700000|2021-10-07 01:05:00|88074.5|88024.5|88082.5|88032.5|88085.7|88035.7|88070.8|88020.8|739
1633569000000|2021-10-07 01:10:00|88082.9|88032.9|88092.9|88042.9|88102.7|88052.7|88082.3|88032.3|748
1633569300000|2021-10-07 01:15:00|88092.7|88042.7|88096.1|88046.1|88098.8|88048.8|88086.6|88036.6|787
1633569600000|2021-10-07 01:20:00|88096.2|88046.2|88111.8|88061.8|88111.9|88061.9|88094.1|88044.1|753
1633569900000|2021-10-07 01:25:00|88111.7|88061.7|88088.1|88038.1|88120.7|88070.7|88087|88037|730
1633570200000|2021-10-07 01:30:00|88087.9|88037.9|88076.3|88026.3|88094.9|88044.9|88074.1|88024.1|832
1633570500000|2021-10-07 01:35:00|88075.8|88025.8|88040.9|87990.9|88077.8|88027.8|88040.3|87990.3|903
1633570800000|2021-10-07 01:40:00|88040.8|87990.8|88060.6|88010.6|88060.8|88010.8|88038.4|87988.4|812
1633571100000|2021-10-07 01:45:00|88060|88010|88064|88014|88065.2|88015.2|88052.4|88002.4|830
1633571400000|2021-10-07 01:50:00|88063.9|88013.9|88055.4|88005.4|88066.5|88016.5|88054.6|88004.6|730
1633571700000|2021-10-07 01:55:00|88054.8|88004.8|88052.1|88002.1|88059.4|88009.4|88044|87994|658
1633572000000|2021-10-07 02:00:00|88052.6|88002.6|88070.6|88020.6|88073.4|88023.4|88048.9|87998.9|905
1633572300000|2021-10-07 02:05:00|88070.3|88020.3|88053.8|88003.8|88075.2|88025.2|88052.7|88002.7|903
1633572600000|2021-10-07 02:10:00|88055.9|88005.9|88053|88003|88058.7|88008.7|88049|87999|854
1633572900000|2021-10-07 02:15:00|88052.3|88002.3|88059|88009|88059.6|88009.6|88051.3|88001.3|780
1633573200000|2021-10-07 02:20:00|88059.2|88009.2|88000.8|87950.8|88059.8|88009.8|87995.5|87945.5|1258
1633573500000|2021-10-07 02:25:00|87998.5|87948.5|88013.3|87963.3|88018.7|87968.7|87997.6|87947.6|740
1633573800000|2021-10-07 02:30:00|88013.5|87963.5|88002.4|87952.4|88013.5|87963.5|88000.3|87950.3|567
1633574100000|2021-10-07 02:35:00|88002.6|87952.6|88002.1|87952.1|88003.7|87953.7|87992.8|87942.8|582
1633574400000|2021-10-07 02:40:00|88002.4|87952.4|88017.8|87967.8|88020|87970|88001.3|87951.3|476
1633574700000|2021-10-07 02:45:00|88017.7|87967.7|88014.8|87964.8|88027.3|87977.3|88013.8|87963.8|626
1633575000000|2021-10-07 02:50:00|88014.3|87964.3|88025.8|87975.8|88027.6|87977.6|88009.2|87959.2|652
1633575300000|2021-10-07 02:55:00|88025.9|87975.9|88008.1|87958.1|88026.1|87976.1|88005.9|87955.9|659
1633575600000|2021-10-07 03:00:00|88008|87958|88000.6|87950.6|88011.9|87961.9|87996.2|87946.2|584
1633575900000|2021-10-07 03:05:00|88000.9|87950.9|88013.9|87963.9|88014.6|87964.6|87996.1|87946.1|604
1633576200000|2021-10-07 03:10:00|88014|87964|88027.9|87977.9|88030.9|87980.9|88010.3|87960.3|559
1633576500000|2021-10-07 03:15:00|88027.3|87977.3|88030.5|87980.5|88037.5|87987.5|88023.8|87973.8|619
1633576800000|2021-10-07 03:20:00|88029.9|87979.9|88043.3|87993.3|88046.4|87996.4|88028|87978|566
1633577100000|2021-10-07 03:25:00|88043.4|87993.4|88028.3|87978.3|88043.5|87993.5|88026.5|87976.5|455
1633577400000|2021-10-07 03:30:00|88028|87978|88038.1|87988.1|88040.8|87990.8|88022.5|87972.5|730
1633577700000|2021-10-07 03:35:00|88038.6|87988.6|88035|87985|88042.3|87992.3|88033|87983|583
1633578000000|2021-10-07 03:40:00|88033.4|87983.4|88030.7|87980.7|88041|87991|88027.9|87977.9|685
1633578300000|2021-10-07 03:45:00|88030.4|87980.4|88030.2|87980.2|88035.1|87985.1|88025.6|87975.6|668
1633578600000|2021-10-07 03:50:00|88029.4|87979.4|88022.9|87972.9|88034.5|87984.5|88020|87970|526
1633578900000|2021-10-07 03:55:00|88021.9|87971.9|88016.4|87966.4|88025.2|87975.2|88010.7|87960.7|664
1633579200000|2021-10-07 04:00:00|88017.5|87967.5|88012|87962|88021.4|87971.4|88009.2|87959.2|693
1633579500000|2021-10-07 04:05:00|88012.2|87962.2|88006.4|87956.4|88017.8|87967.8|88005.1|87955.1|539
1633579800000|2021-10-07 04:10:00|88006.6|87956.6|88004.2|87954.2|88016.2|87966.2|88002|87952|596
1633580100000|2021-10-07 04:15:00|88004.3|87954.3|88002.3|87952.3|88011.2|87961.2|87999.5|87949.5|620
1633580400000|2021-10-07 04:20:00|88002.6|87952.6|88003.7|87953.7|88007|87957|88000.1|87950.1|481
1633580700000|2021-10-07 04:25:00|88003.8|87953.8|87996.2|87946.2|88006.3|87956.3|87992.8|87942.8|563
1633581000000|2021-10-07 04:30:00|87996.1|87946.1|87993.2|87943.2|88000.1|87950.1|87990.6|87940.6|554
1633581300000|2021-10-07 04:35:00|87992.7|87942.7|87993.9|87943.9|87999.1|87949.1|87992|87942|551
1633581600000|2021-10-07 04:40:00|87994.2|87944.2|88001.4|87951.4|88003.3|87953.3|87991.2|87941.2|557
1633581900000|2021-10-07 04:45:00|88001.8|87951.8|88026.5|87976.5|88030.1|87980.1|87995.8|87945.8|782
1633582200000|2021-10-07 04:50:00|88026.4|87976.4|88035.4|87985.4|88037.6|87987.6|88024|87974|579
1633582500000|2021-10-07 04:55:00|88035.6|87985.6|88025.5|87975.5|88037.5|87987.5|88023.3|87973.3|667
1633582800000|2021-10-07 05:00:00|88025.7|87975.7|88025.1|87975.1|88038.4|87988.4|88023.6|87973.6|866
1633583100000|2021-10-07 05:05:00|88024.9|87974.9|88024.2|87974.2|88031.2|87981.2|88020.8|87970.8|529
1633583400000|2021-10-07 05:10:00|88024.4|87974.4|88016.5|87966.5|88028.4|87978.4|88015.9|87965.9|806
1633583700000|2021-10-07 05:15:00|88016.3|87966.3|88029.7|87979.7|88032.2|87982.2|88016.3|87966.3|780
1633584000000|2021-10-07 05:20:00|88031.4|87981.4|88044.5|87994.5|88046.5|87996.5|88029.8|87979.8|747
1633584300000|2021-10-07 05:25:00|88044.3|87994.3|88056.1|88006.1|88057|88007|88044.3|87994.3|784
1633584600000|2021-10-07 05:30:00|88055.8|88005.8|88053|88003|88059.8|88009.8|88051.5|88001.5|892
1633584900000|2021-10-07 05:35:00|88053.2|88003.2|88039.9|87989.9|88055.5|88005.5|88038.3|87988.3|895
1633585200000|2021-10-07 05:40:00|88040|87990|88053.7|88003.7|88056.4|88006.4|88040|87990|932
1633585500000|2021-10-07 05:45:00|88053.6|88003.6|88062.5|88012.5|88071.4|88021.4|88052.5|88002.5|1024
1633585800000|2021-10-07 05:50:00|88062.6|88012.6|88069.2|88019.2|88070.6|88020.6|88057.3|88007.3|823
1633586100000|2021-10-07 05:55:00|88068.9|88018.9|88086.6|88036.6|88088.3|88038.3|88065.9|88015.9|1100
1633586400000|2021-10-07 06:00:00|88086.7|88036.7|88060.5|88010.5|88086.7|88036.7|88050.8|88000.8|1269
1633586700000|2021-10-07 06:05:00|88061.8|88011.8|88056.3|88006.3|88074.3|88024.3|88053.1|88003.1|1157
1633587000000|2021-10-07 06:10:00|88054.3|88004.3|88033.7|87983.7|88054.3|88004.3|88031.3|87981.3|1187
1633587300000|2021-10-07 06:15:00|88034.2|87984.2|88013.7|87963.7|88036.7|87997|88010.7|87960.7|1167
1633587600000|2021-10-07 06:20:00|88014.2|87964.2|88004.7|87954.7|88016.5|87967.1|87989|87939|1282
1633587900000|2021-10-07 06:25:00|88004.6|87954.6|88005.3|87955.3|88011.7|87961.7|88000.4|87950.4|995
1633588200000|2021-10-07 06:30:00|88005.2|87955.2|87928.1|87878.1|88007.6|87957.6|87921.8|87871.8|1222
1633588500000|2021-10-07 06:35:00|87927.6|87877.6|87902.1|87852.1|87929.3|87879.3|87879.1|87829.1|1261
1633588800000|2021-10-07 06:40:00|87902.5|87852.5|87876.1|87826.1|87910.5|87869|87873.1|87823.3|1317
1633589100000|2021-10-07 06:45:00|87876.4|87826.4|87897.5|87847.5|87904.4|87854.4|87859.5|87818.1|1227
1633589400000|2021-10-07 06:50:00|87897.8|87847.8|87903.4|87853.4|87903.9|87853.9|87890.8|87840.8|1153
1633589700000|2021-10-07 06:55:00|87903.6|87853.6|87920|87870|87933|87883|87889|87839|1331
1633590000000|2021-10-07 07:00:00|87919.9|87869.9|87841.6|87791.6|87931.5|87881.5|87824.7|87780.2|1620
1633590300000|2021-10-07 07:05:00|87841.7|87791.7|87852.6|87802.6|87881.2|87835.8|87839.8|87789.8|1440
1633590600000|2021-10-07 07:10:00|87852.7|87802.7|87819.6|87769.6|87852.7|87805.4|87793.4|87753.7|1478
1633590900000|2021-10-07 07:15:00|87819.5|87769.5|87852.2|87802.2|87858|87820|87792.4|87755.8|1477
1633591200000|2021-10-07 07:20:00|87851.8|87801.8|87828.2|87778.2|87852.9|87802.9|87782.4|87732.4|1375
1633591500000|2021-10-07 07:25:00|87828.1|87778.1|87878.1|87828.1|87885.3|87835.3|87808.2|87770|1284
1633591800000|2021-10-07 07:30:00|87877.4|87827.4|87834.9|87784.9|87889.7|87851.4|87825.4|87781.1|1448
1633592100000|2021-10-07 07:35:00|87834.2|87784.2|87828.1|87778.1|87850.8|87808.5|87817.9|87772.5|1329
1633592400000|2021-10-07 07:40:00|87828.7|87778.7|87828.1|87778.1|87851.6|87809.2|87825.6|87775.6|1249
1633592700000|2021-10-07 07:45:00|87827.9|87777.9|87816.9|87766.9|87835.7|87789.3|87806.7|87762.1|1163
1633593000000|2021-10-07 07:50:00|87817.3|87767.3|87818.4|87768.4|87826.5|87788.4|87800.4|87759.1|1358
1633593300000|2021-10-07 07:55:00|87819.1|87769.1|87817.3|87767.3|87839.6|87789.6|87805.2|87757.8|1268
1633593600000|2021-10-07 08:00:00|87817.7|87767.7|87845|87795|87857.6|87807.6|87807.4|87757.9|1379
1633593900000|2021-10-07 08:05:00|87844.9|87794.9|87836.9|87786.9|87846.8|87806.1|87821.2|87771.8|1186
1633594200000|2021-10-07 08:10:00|87836.8|87786.8|87854.5|87804.5|87873.6|87823.6|87834.9|87785.9|1209
1633594500000|2021-10-07 08:15:00|87854.6|87804.6|87851|87826|87896.4|87854.3|87835.6|87798.8|1232
1633594800000|2021-10-07 08:20:00|87850.9|87825.9|87877.7|87827.7|87900.5|87856.6|87844.7|87805.6|1254
1633595100000|2021-10-07 08:25:00|87877.6|87827.6|87869.4|87819.4|87878.7|87839.5|87845|87806.8|1059
1633595400000|2021-10-07 08:30:00|87869.2|87819.2|87885.8|87835.8|87890.9|87849.5|87851.7|87811.8|1248
1633595700000|2021-10-07 08:35:00|87888|87838|87874.6|87824.6|87888.6|87852|87849.6|87811.9|1049
1633596000000|2021-10-07 08:40:00|87874.8|87824.8|87840|87815|87877.9|87840.2|87838.2|87800.1|884
1633596300000|2021-10-07 08:45:00|87840.1|87815.1|87880.3|87855.3|87891.5|87856.4|87838.3|87801.4|1228
1633596600000|2021-10-07 08:50:00|87880.6|87855.6|87868.8|87818.8|87893.5|87857.9|87858.6|87817.6|1152
1633596900000|2021-10-07 08:55:00|87868.7|87818.7|87883.4|87833.4|87885.9|87844.9|87836.4|87800.4|1227
1633597200000|2021-10-07 09:00:00|87883.5|87833.5|87859.3|87834.3|87901.5|87852.1|87847.9|87809.5|1260
1633597500000|2021-10-07 09:05:00|87859|87834|87856|87806|87880.3|87842.1|87846.1|87805.3|949
1633597800000|2021-10-07 09:10:00|87856.1|87806.1|87878.5|87828.5|87880.3|87842.3|87840.6|87804.2|1004
1633598100000|2021-10-07 09:15:00|87878.3|87828.3|87903.5|87853.5|87909.6|87859.6|87861.3|87815.7|1442
1633598400000|2021-10-07 09:20:00|87903.7|87853.7|87877.8|87827.8|87905.9|87868.4|87861.5|87823.3|1172
1633598700000|2021-10-07 09:25:00|87877.7|87827.7|87891.5|87841.5|87893.6|87854.8|87870.6|87827.7|1084
1633599000000|2021-10-07 09:30:00|87891.9|87841.9|87905.1|87855.1|87906.1|87863|87878.2|87831.9|983
1633599300000|2021-10-07 09:35:00|87905.3|87855.3|87889.7|87839.7|87911.7|87872.1|87870.8|87833.1|1254
1633599600000|2021-10-07 09:40:00|87888.2|87838.2|87903.6|87878.6|87916.1|87878.9|87882.9|87837.3|1027
1633599900000|2021-10-07 09:45:00|87903|87878|87901.7|87876.7|87919.4|87881.6|87895.4|87855.6|1082
1633600200000|2021-10-07 09:50:00|87900.7|87875.7|87893.3|87843.3|87912.9|87876.6|87878.3|87840.9|1089
1633600500000|2021-10-07 09:55:00|87893.1|87843.1|87904.3|87854.3|87912.2|87869.4|87875.4|87838|1156
1633600800000|2021-10-07 10:00:00|87904.2|87854.2|87892.9|87842.9|87916.5|87877.9|87872.9|87834.9|1060
1633601100000|2021-10-07 10:05:00|87893.2|87843.2|87874.2|87824.2|87899.3|87849.3|87871.3|87823.5|994
1633601400000|2021-10-07 10:10:00|87874.3|87824.3|87884.4|87834.4|87900.6|87857|87872|87822|974
1633601700000|2021-10-07 10:15:00|87885|87835|87889.2|87839.2|87901.4|87862.9|87885|87835|866
1633602000000|2021-10-07 10:20:00|87889.3|87839.3|87882.5|87832.5|87889.6|87839.6|87869.2|87819.2|797
1633602300000|2021-10-07 10:25:00|87882.3|87832.3|87879.3|87829.3|87883|87845|87862.1|87819|765
1633602600000|2021-10-07 10:30:00|87879.4|87829.4|87860.2|87810.2|87879.4|87829.4|87847.8|87806.4|761
1633602900000|2021-10-07 10:35:00|87860.4|87810.4|87894.5|87844.5|87894.7|87844.7|87859.8|87809.8|769
1633603200000|2021-10-07 10:40:00|87894.6|87844.6|87909.7|87859.7|87915.4|87870.7|87879.5|87841.7|802
1633603500000|2021-10-07 10:45:00|87909.8|87859.8|87909.3|87859.3|87917.9|87876.7|87895|87852.2|1021
1633603800000|2021-10-07 10:50:00|87909.9|87859.9|87902|87852|87909.9|87865.3|87882|87845.6|912
1633604100000|2021-10-07 10:55:00|87901.9|87851.9|87852.9|87802.9|87905.3|87866.9|87852.9|87802.9|1164
1633604400000|2021-10-07 11:00:00|87853.2|87803.2|87850.6|87800.6|87860|87819.3|87824.2|87780.9|1130
1633604700000|2021-10-07 11:05:00|87850.8|87800.8|87794|87744|87850.8|87808.4|87792.8|87742.8|1122
1633605000000|2021-10-07 11:10:00|87794.1|87744.1|87774.5|87724.5|87805|87761.6|87771.6|87721.6|1143
1633605300000|2021-10-07 11:15:00|87774.6|87724.6|87745.7|87695.7|87775.8|87732.5|87727.3|87689.9|1125
1633605600000|2021-10-07 11:20:00|87745.5|87695.5|87745.1|87695.1|87745.7|87704|87719.2|87677.9|1058
1633605900000|2021-10-07 11:25:00|87744.4|87694.4|87746.8|87696.8|87758.7|87708.7|87717.2|87672.7|1244
1633606200000|2021-10-07 11:30:00|87746.3|87696.3|87760.8|87710.8|87778.5|87731.9|87743.7|87693.7|1159
1633606500000|2021-10-07 11:35:00|87761|87711|87716.7|87666.7|87768.2|87718.2|87701.5|87651.5|1255
1633606800000|2021-10-07 11:40:00|87716.3|87666.3|87698|87648|87727.6|87677.6|87694.8|87646.8|1236
1633607100000|2021-10-07 11:45:00|87697.4|87647.4|87717.8|87667.8|87719.4|87669.4|87695.4|87645.4|1161
1633607400000|2021-10-07 11:50:00|87718|87668|87749.5|87699.5|87753.8|87710.9|87712.7|87662.7|1080
1633607700000|2021-10-07 11:55:00|87748.9|87698.9|87752|87702|87762.1|87712.1|87734.6|87686.6|1224
1633608000000|2021-10-07 12:00:00|87751.6|87701.6|87783.3|87733.3|87786.3|87736.3|87750.1|87700.1|1474
1633608300000|2021-10-07 12:05:00|87783.4|87733.4|87777.4|87727.4|87783.4|87733.4|87756.8|87716.1|1040
1633608600000|2021-10-07 12:10:00|87777|87727|87770.9|87720.9|87784.3|87734.3|87765.7|87715.7|1169
1633608900000|2021-10-07 12:15:00|87771.1|87721.1|87764.6|87739.6|87779|87741.6|87757.1|87708.2|1128
1633609200000|2021-10-07 12:20:00|87765.6|87740.6|87773.2|87723.2|87798.6|87748.6|87765.5|87718|1329
1633609500000|2021-10-07 12:25:00|87772.6|87722.6|87798.2|87748.2|87798.6|87748.6|87767.4|87717.4|1113
1633609800000|2021-10-07 12:30:00|87798.5|87748.5|87833|87783|87843.1|87801.6|87790.3|87746.2|1519
1633610100000|2021-10-07 12:35:00|87833.1|87783.1|87814|87764|87837.8|87801|87795.2|87754.5|1343
1633610400000|2021-10-07 12:40:00|87813.9|87763.9|87816.3|87766.3|87834.6|87795.4|87793.8|87757.1|1498
1633610700000|2021-10-07 12:45:00|87816.2|87766.2|87811.8|87761.8|87822.7|87783.1|87790.8|87740.8|1295
1633611000000|2021-10-07 12:50:00|87811.3|87761.3|87826.5|87776.5|87827.8|87777.8|87795.4|87745.4|1079
1633611300000|2021-10-07 12:55:00|87827.3|87777.3|87827.1|87777.1|87848.6|87810.7|87816|87768.6|1392
1633611600000|2021-10-07 13:00:00|87826.7|87776.7|87855|87805|87865.5|87819.6|87813.3|87772|1448
1633611900000|2021-10-07 13:05:00|87855.2|87805.2|87829.1|87804.1|87880|87841.9|87828.1|87791.3|1471
1633612200000|2021-10-07 13:10:00|87829.3|87804.3|87868.8|87818.8|87875.3|87834.1|87829.3|87791.5|1352
1633612500000|2021-10-07 13:15:00|87868.7|87818.7|87865.6|87815.6|87871.4|87832|87821|87780.4|1261
1633612800000|2021-10-07 13:20:00|87865.7|87815.7|87858.6|87808.6|87876.1|87829.5|87832.1|87793.1|1341
1633613100000|2021-10-07 13:25:00|87858.7|87808.7|87868.5|87818.5|87916.8|87871.3|87848.8|87807.5|1512
1633613400000|2021-10-07 13:30:00|87868|87818|87852|87802|87885.7|87843.1|87824.1|87782.1|1745
1633613700000|2021-10-07 13:35:00|87852.9|87802.9|87794.1|87744.1|87853.2|87803.2|87778.4|87742.2|1576
1633614000000|2021-10-07 13:40:00|87793.7|87743.7|87794.2|87744.2|87800|87760.2|87750.2|87700.2|1719
1633614300000|2021-10-07 13:45:00|87792.8|87742.8|87834.6|87784.6|87837.5|87792.8|87777.6|87736.4|1574
1633614600000|2021-10-07 13:50:00|87835.2|87785.2|87849.2|87824.2|87884|87838.3|87823.6|87778.6|1504
1633614900000|2021-10-07 13:55:00|87849.4|87824.4|87869.1|87819.1|87880.1|87835.8|87836.2|87797.1|1377
1633615200000|2021-10-07 14:00:00|87870|87820|87803.4|87753.4|87872.7|87830.4|87789.5|87744.7|1637
1633615500000|2021-10-07 14:05:00|87802|87752|87766.5|87741.5|87810.8|87766.9|87766.2|87726.6|1519
1633615800000|2021-10-07 14:10:00|87766.7|87741.7|87784.5|87734.5|87792.4|87742.4|87744.7|87704.7|1508
1633616100000|2021-10-07 14:15:00|87784.3|87734.3|87800.7|87750.7|87810|87770.6|87771.4|87731.7|1453
1633616400000|2021-10-07 14:20:00|87800.6|87750.6|87746.8|87696.8|87807.6|87766.8|87710.1|87672.1|1627
1633616700000|2021-10-07 14:25:00|87747.1|87697.1|87743.4|87693.4|87749.7|87699.7|87727.1|87677.1|1360
1633617000000|2021-10-07 14:30:00|87743.5|87693.5|87698.2|87648.2|87746.8|87696.8|87680|87630|1464
1633617300000|2021-10-07 14:35:00|87698.7|87648.7|87741.3|87691.3|87748.5|87708|87696.9|87647.3|1363
1633617600000|2021-10-07 14:40:00|87742.3|87692.3|87742.9|87692.9|87754.3|87709|87713.6|87663.6|1573
1633617900000|2021-10-07 14:45:00|87742.7|87692.7|87704.6|87654.6|87746.5|87696.5|87684.1|87634.1|1553
1633618200000|2021-10-07 14:50:00|87704.1|87654.1|87765.9|87715.9|87770.1|87720.1|87701.2|87651.2|1548
1633618500000|2021-10-07 14:55:00|87766.1|87716.1|87811.8|87761.8|87837.1|87787.1|87757.9|87707.9|1658
1633618800000|2021-10-07 15:00:00|87812.9|87762.9|87761.3|87711.3|87817.5|87778.8|87756.7|87706.7|1514
1633619100000|2021-10-07 15:05:00|87761.4|87711.4|87805.8|87755.8|87805.9|87755.9|87747.3|87697.3|1222
1633619400000|2021-10-07 15:10:00|87805.7|87755.7|87773.8|87723.8|87811|87761|87770.3|87720.3|1304
1633619700000|2021-10-07 15:15:00|87773.7|87723.7|87783.5|87733.5|87789.8|87745.4|87760.2|87710.2|1212
1633620000000|2021-10-07 15:20:00|87783.2|87733.2|87744.9|87694.9|87783.4|87744.3|87737.9|87687.9|1136
1633620300000|2021-10-07 15:25:00|87743.6|87693.6|87753.7|87703.7|87765.8|87715.8|87719.3|87669.3|1278
1633620600000|2021-10-07 15:30:00|87754.2|87704.2|87748.3|87698.3|87760.9|87722.6|87733.4|87690.5|1096
1633620900000|2021-10-07 15:35:00|87747.7|87697.7|87739.3|87689.3|87757.6|87707.6|87716.4|87666.4|1389
1633621200000|2021-10-07 15:40:00|87738.5|87688.5|87789.8|87739.8|87791.1|87741.1|87731.8|87688.5|1243
1633621500000|2021-10-07 15:45:00|87790.1|87740.1|87801.6|87751.6|87802.4|87752.4|87769.4|87726.9|1151
1633621800000|2021-10-07 15:50:00|87801.7|87751.7|87815.8|87765.8|87818.2|87768.2|87787.2|87737.2|1253
1633622100000|2021-10-07 15:55:00|87814.9|87764.9|87829.3|87779.3|87829.4|87779.4|87797.6|87747.6|1189
1633622400000|2021-10-07 16:00:00|87828.7|87778.7|87807.1|87757.1|87834.1|87784.1|87801.8|87751.8|1343
1633622700000|2021-10-07 16:05:00|87806.6|87756.6|87813.9|87763.9|87814.8|87764.8|87800.2|87750.2|1001
1633623000000|2021-10-07 16:10:00|87813.6|87763.6|87809.8|87759.8|87827.4|87777.4|87809.4|87759.4|1161
1633623300000|2021-10-07 16:15:00|87810|87760|87810.3|87760.3|87814.3|87764.3|87803|87753|1113
1633623600000|2021-10-07 16:20:00|87810.4|87760.4|87824.6|87774.6|87825|87775|87804.2|87754.2|1057
1633623900000|2021-10-07 16:25:00|87824.9|87774.9|87826.3|87776.3|87842|87792|87820.6|87770.6|1149
1633624200000|2021-10-07 16:30:00|87826|87776|87803.5|87753.5|87826.7|87776.7|87801.2|87751.2|890
1633624500000|2021-10-07 16:35:00|87804.2|87754.2|87806.9|87756.9|87807.6|87757.6|87801.5|87751.5|905
1633624800000|2021-10-07 16:40:00|87806.5|87756.5|87801.7|87751.7|87811.2|87761.2|87795.5|87745.5|1076
1633625100000|2021-10-07 16:45:00|87801.3|87751.3|87812.8|87762.8|87814.2|87764.2|87798.4|87748.4|909
1633625400000|2021-10-07 16:50:00|87812.4|87762.4|87826.2|87776.2|87834.9|87784.9|87805.9|87762.4|927
1633625700000|2021-10-07 16:55:00|87825.9|87775.9|87824.1|87774.1|87834|87784|87791|87741|1135
1633626000000|2021-10-07 17:00:00|87823.7|87773.7|87829.8|87779.8|87846.3|87796.3|87821.6|87771.6|976
1633626300000|2021-10-07 17:05:00|87829.5|87779.5|87843|87793|87853.4|87803.4|87829.1|87779.1|1002
1633626600000|2021-10-07 17:10:00|87843.2|87793.2|87845.4|87795.4|87850.7|87800.7|87839.4|87789.4|885
1633626900000|2021-10-07 17:15:00|87845.2|87795.2|87832.9|87782.9|87849.5|87799.5|87832.5|87782.5|848
1633627200000|2021-10-07 17:20:00|87832|87782|87813|87763|87832.6|87782.6|87809.9|87759.9|1071
1633627500000|2021-10-07 17:25:00|87812.9|87762.9|87805|87755|87816.4|87766.4|87799.3|87749.3|1131
1633627800000|2021-10-07 17:30:00|87803.2|87753.2|87797.4|87747.4|87805.9|87755.9|87783.3|87733.3|882
1633628100000|2021-10-07 17:35:00|87797.8|87747.8|87796.6|87746.6|87806|87756|87794.5|87744.5|850
1633628400000|2021-10-07 17:40:00|87796.4|87746.4|87796.6|87746.6|87798.3|87748.3|87791.8|87741.8|790
1633628700000|2021-10-07 17:45:00|87796.7|87746.7|87793.4|87743.4|87808.5|87765.1|87788.7|87739.7|878
1633629000000|2021-10-07 17:50:00|87793.6|87743.6|87793.8|87743.8|87799.3|87749.3|87790.8|87740.8|998
1633629300000|2021-10-07 17:55:00|87794|87744|87819.7|87769.7|87822.4|87772.4|87792.7|87742.7|1046
1633629600000|2021-10-07 18:00:00|87820|87770|87853.5|87803.5|87861.8|87811.8|87818.1|87768.1|1217
1633629900000|2021-10-07 18:05:00|87853.4|87803.4|87856.6|87806.6|87861.2|87811.2|87846.4|87796.4|983
1633630200000|2021-10-07 18:10:00|87857.2|87807.2|87859.5|87809.5|87862.8|87812.8|87849.1|87799.1|764
1633630500000|2021-10-07 18:15:00|87859.6|87809.6|87861.4|87811.4|87862.3|87812.3|87856.1|87806.1|677
1633630800000|2021-10-07 18:20:00|87861|87811|87861.5|87811.5|87866.9|87816.9|87857.9|87807.9|710
1633631100000|2021-10-07 18:25:00|87861.4|87811.4|87875.4|87825.4|87877.3|87827.3|87861.4|87811.4|718
1633631400000|2021-10-07 18:30:00|87875.5|87825.5|87879.3|87829.3|87892.7|87842.7|87872.3|87822.3|1013
1633631700000|2021-10-07 18:35:00|87879.2|87829.2|87896.7|87846.7|87899.2|87849.2|87879.1|87829.1|891
1633632000000|2021-10-07 18:40:00|87897.2|87847.2|87914.8|87864.8|87915.2|87865.2|87897.2|87847.2|948
1633632300000|2021-10-07 18:45:00|87914.6|87864.6|87905.2|87855.2|87921.8|87871.8|87903.4|87853.4|1077
1633632600000|2021-10-07 18:50:00|87905.1|87855.1|87889|87839|87910|87860|87881.2|87831.2|919
1633632900000|2021-10-07 18:55:00|87888.7|87838.7|87897.7|87847.7|87899.9|87849.9|87878.3|87828.3|1043
1633633200000|2021-10-07 19:00:00|87897.8|87847.8|87898.7|87848.7|87903.9|87853.9|87881.8|87831.8|957
1633633500000|2021-10-07 19:05:00|87898.8|87848.8|87886|87836|87900.5|87850.5|87885.9|87835.9|769
1633633800000|2021-10-07 19:10:00|87886.6|87836.6|87901.2|87851.2|87910.4|87860.4|87886.2|87836.2|887
1633634100000|2021-10-07 19:15:00|87901.1|87851.1|87889.3|87839.3|87901.8|87851.8|87889.1|87839.1|865
1633634400000|2021-10-07 19:20:00|87888.9|87838.9|87902.3|87852.3|87902.6|87852.6|87888.6|87838.6|810
1633634700000|2021-10-07 19:25:00|87902.4|87852.4|87896.6|87846.6|87907.8|87857.8|87893.7|87843.7|815
1633635000000|2021-10-07 19:30:00|87895.5|87845.5|87889.4|87839.4|87903.2|87853.2|87888.7|87838.7|892
1633635300000|2021-10-07 19:35:00|87888.4|87838.4|87885.9|87835.9|87895.8|87845.8|87883.6|87833.6|809
1633635600000|2021-10-07 19:40:00|87886|87836|87899.9|87849.9|87900.4|87850.4|87882.2|87832.2|893
1633635900000|2021-10-07 19:45:00|87899.6|87849.6|87894|87844|87901.9|87851.9|87891.7|87841.7|853
1633636200000|2021-10-07 19:50:00|87893.4|87843.4|87891.1|87841.1|87898.5|87848.5|87880.6|87830.6|1060
1633636500000|2021-10-07 19:55:00|87890.8|87840.8|87935.5|87885.5|87968.2|87918.2|87890.8|87840.8|1444
1633636800000|2021-10-07 20:00:00|87935|87885|87879.3|87829.3|87939.8|87889.8|87879.2|87829.2|1291
1633637100000|2021-10-07 20:05:00|87879.4|87829.4|87880.8|87830.8|87883.5|87833.5|87875.8|87825.8|661
1633637400000|2021-10-07 20:10:00|87882.2|87832.2|87884.4|87834.4|87885.3|87835.3|87876.9|87826.9|577
1633637700000|2021-10-07 20:15:00|87884.5|87834.5|87873.5|87823.5|87885.1|87835.1|87871.9|87821.9|543
1633638000000|2021-10-07 20:20:00|87873.1|87823.1|87885|87835|87892.3|87842.3|87872.5|87822.5|962
1633638300000|2021-10-07 20:25:00|87884.3|87834.3|87891.8|87841.8|87895.8|87845.8|87882.5|87832.5|835
1633638600000|2021-10-07 20:30:00|87891.1|87841.1|87893.8|87843.8|87897.6|87847.6|87884.1|87834.1|923
1633638900000|2021-10-07 20:35:00|87894.1|87844.1|87892.7|87842.7|87901.7|87851.7|87886.3|87836.3|771
1633639200000|2021-10-07 20:40:00|87891|87841|87895.3|87845.3|87901.6|87851.6|87890.1|87840.1|758
1633639500000|2021-10-07 20:45:00|87897.1|87847.1|87906.9|87856.9|87908.4|87858.4|87892.5|87842.5|1159
1633639800000|2021-10-07 20:50:00|87909.5|87859.5|87896.4|87846.4|87909.5|87859.5|87889.6|87839.6|1305
1633640100000|2021-10-07 20:55:00|87896.8|87846.8|87895.3|87845.3|87918.2|87848.2|87888.7|87827|538
1633640400000|2021-10-07 21:00:00|87919.5|87827.6|87888.6|87786.5|87923.8|87827.6|87888.6|87786.5|75
1633640700000|2021-10-07 21:05:00|87873|87769|87892.4|87788.4|87907|87803|87873|87769|123
1633641000000|2021-10-07 21:10:00|87896.5|87792.5|87889.9|87785.9|87915.5|87811.5|87875.5|87776|160
1633641300000|2021-10-07 21:15:00|87888|87784|87911.4|87807.4|87933.4|87829.4|87879.1|87775.1|246
1633641600000|2021-10-07 21:20:00|87909.1|87805.1|87922|87818|87930.8|87826.8|87905.1|87802|200
1633641900000|2021-10-07 21:25:00|87923.5|87819.5|87908.7|87804.7|87934.9|87830.9|87902.4|87798.4|231
1633642200000|2021-10-07 21:30:00|87908.9|87804.9|87917|87813|87922.3|87818.3|87904.4|87800.4|210
1633642500000|2021-10-07 21:35:00|87916.1|87812.1|87907.3|87803.3|87920.5|87816.5|87900.5|87796.5|197
1633642800000|2021-10-07 21:40:00|87903|87799|87901.7|87797.7|87914|87810|87896.8|87792.8|274
1633643100000|2021-10-07 21:45:00|87903.3|87799.3|87898.3|87794.3|87908.8|87821.8|87871.8|87786.3|373
1633643400000|2021-10-07 21:50:00|87898.4|87794.4|87885.9|87781.9|87901.6|87799.2|87883.9|87779.9|309
1633643700000|2021-10-07 21:55:00|87886.6|87782.6|87880.2|87776.2|87898.7|87794.7|87876.6|87772.6|443
1633644000000|2021-10-07 22:00:00|87879.2|87775.2|87860.9|87810.9|87899.6|87814.7|87851.5|87773.9|872
1633644300000|2021-10-07 22:05:00|87859.7|87809.7|87892.2|87842.2|87922.1|87846.4|87858.1|87785.1|486
1633644600000|2021-10-07 22:10:00|87892.4|87842.4|87889.1|87839.1|87907.4|87847.1|87880.8|87820.9|425
1633644900000|2021-10-07 22:15:00|87888.8|87838.8|87896.4|87846.4|87909.8|87846.8|87887.6|87822.9|264
1633645200000|2021-10-07 22:20:00|87896.5|87846.5|87878.9|87828.9|87905.3|87846.5|87877.8|87818|470
1633645500000|2021-10-07 22:25:00|87877.5|87827.5|87864.6|87814.6|87898.1|87834.7|87863.1|87793.3|541
1633645800000|2021-10-07 22:30:00|87864.8|87814.8|87878.2|87798.4|87885.5|87822.8|87845.7|87775|687
1633646100000|2021-10-07 22:35:00|87876.2|87799.4|87875.3|87799.3|87889.3|87824.4|87859.4|87789|576
1633646400000|2021-10-07 22:40:00|87877.1|87797.4|87878.4|87803.7|87901.6|87822.2|87860.4|87790.9|577
1633646700000|2021-10-07 22:45:00|87882.4|87798.6|87885.3|87797.5|87895|87839.9|87864.5|87793.9|367
1633647000000|2021-10-07 22:50:00|87875.5|87804.7|87890.8|87804.6|87891|87826.6|87862|87785.9|492
1633647300000|2021-10-07 22:55:00|87870.7|87820.7|87878.4|87828.4|87897.4|87834.4|87868.3|87797.9|545
1633647600000|2021-10-07 23:00:00|87888.2|87817.6|87865|87815|87888.2|87829.7|87861.7|87803|871
1633647900000|2021-10-07 23:05:00|87864.9|87814.9|87866.9|87816.9|87883.5|87830.7|87848.2|87790.3|727
1633648200000|2021-10-07 23:10:00|87866.8|87816.8|87877.1|87827.1|87885|87835|87864.7|87809.5|710
1633648500000|2021-10-07 23:15:00|87875.7|87825.7|87880.5|87830.5|87885.6|87835.6|87873.2|87823.2|580
1633648800000|2021-10-07 23:20:00|87880|87830|87884.7|87834.7|87885.4|87835.4|87873.1|87823.1|520
1633649100000|2021-10-07 23:25:00|87880.2|87830.2|87887.5|87837.5|87894.6|87844.6|87878.6|87828.6|494
1633649400000|2021-10-07 23:30:00|87887.4|87837.4|87866.3|87816.3|87895.3|87845.3|87865.5|87815.5|591
1633649700000|2021-10-07 23:35:00|87866.4|87816.4|87870|87820|87874.9|87824.9|87864.5|87814.5|523
1633650000000|2021-10-07 23:40:00|87870.1|87820.1|87874|87824|87879.1|87829.1|87860.9|87802.1|595
1633650300000|2021-10-07 23:45:00|87870.7|87820.7|87859|87809|87876.5|87826.5|87858.5|87808.5|731
1633650600000|2021-10-07 23:50:00|87857.8|87807.8|87842.9|87792.9|87860.7|87810.7|87840.9|87790.9|697
1633650900000|2021-10-07 23:55:00|87842.5|87792.5|87853.2|87803.2|87858.2|87808.2|87834.6|87784.6|748
1633651200000|2021-10-08 00:00:00|87853.5|87803.5|87868.3|87818.3|87873.6|87823.6|87849.6|87799.6|1155
1633651500000|2021-10-08 00:05:00|87871|87821|87873.6|87823.6|87876.3|87826.3|87860.6|87810.6|1026
1633651800000|2021-10-08 00:10:00|87873.5|87823.5|87896.2|87846.2|87897|87847|87870.8|87820.8|884
1633652100000|2021-10-08 00:15:00|87895.8|87845.8|87905.8|87855.8|87916.8|87866.8|87890.1|87840.1|935
1633652400000|2021-10-08 00:20:00|87907|87857|87899.9|87849.9|87930.2|87880.2|87899.9|87849.9|955
1633652700000|2021-10-08 00:25:00|87900.5|87850.5|87887.9|87837.9|87902.4|87852.4|87878.6|87828.6|948
1633653000000|2021-10-08 00:30:00|87887.3|87837.3|87884.5|87834.5|87894.3|87844.3|87878.3|87828.3|1348
1633653300000|2021-10-08 00:35:00|87884.4|87834.4|87881.4|87831.4|87900.4|87850.4|87876.7|87826.7|1310
1633653600000|2021-10-08 00:40:00|87882.2|87832.2|87898.9|87848.9|87906.8|87856.8|87871.9|87821.9|1202
1633653900000|2021-10-08 00:45:00|87897.8|87847.8|87877.4|87827.4|87904.7|87854.7|87875.8|87825.8|848
1633654200000|2021-10-08 00:50:00|87877|87827|87857.3|87807.3|87878.8|87828.8|87853|87803|961
1633654500000|2021-10-08 00:55:00|87857.7|87807.7|87864.4|87814.4|87869.4|87819.4|87846.7|87796.7|913
1633654800000|2021-10-08 01:00:00|87864|87814|87844.1|87794.1|87865.7|87815.7|87828.5|87778.5|1259
1633655100000|2021-10-08 01:05:00|87844.2|87794.2|87858.2|87808.2|87864.6|87814.6|87837.4|87787.4|1117
1633655400000|2021-10-08 01:10:00|87858.1|87808.1|87888.1|87838.1|87890.9|87840.9|87855|87805|1067
1633655700000|2021-10-08 01:15:00|87888.5|87838.5|87888.1|87838.1|87893|87843|87882.4|87832.4|1012
1633656000000|2021-10-08 01:20:00|87886.4|87836.4|87898|87848|87900.2|87850.2|87881.7|87831.7|961
1633656300000|2021-10-08 01:25:00|87898.2|87848.2|87884.5|87834.5|87907.2|87857.2|87884.1|87834.1|1140
1633656600000|2021-10-08 01:30:00|87884.3|87834.3|87877.6|87827.6|87886.4|87836.4|87868|87818|1240
1633656900000|2021-10-08 01:35:00|87877.2|87827.2|87860.6|87810.6|87898.1|87848.1|87859.1|87809.1|1188
1633657200000|2021-10-08 01:40:00|87860.3|87810.3|87848.4|87798.4|87868.5|87818.5|87830.5|87780.5|1089
1633657500000|2021-10-08 01:45:00|87849.9|87799.9|87875.2|87825.2|87875.7|87825.7|87826.3|87776.3|1362
1633657800000|2021-10-08 01:50:00|87874.9|87824.9|87876.7|87826.7|87884.7|87834.7|87864.7|87814.7|1247
1633658100000|2021-10-08 01:55:00|87877.5|87827.5|87868.7|87818.7|87885.7|87835.7|87866.9|87816.9|1275
1633658400000|2021-10-08 02:00:00|87870.1|87820.1|87883.1|87833.1|87883.1|87833.1|87858.2|87808.2|1051
1633658700000|2021-10-08 02:05:00|87884.3|87834.3|87877.2|87827.2|87892.3|87842.3|87875.5|87825.5|864
1633659000000|2021-10-08 02:10:00|87877.6|87827.6|87893.5|87843.5|87894.1|87844.1|87874.9|87824.9|998
1633659300000|2021-10-08 02:15:00|87893.4|87843.4|87908.8|87858.8|87909.7|87859.7|87888.1|87838.1|755
1633659600000|2021-10-08 02:20:00|87908.9|87858.9|87906.4|87856.4|87919.8|87869.8|87898.7|87848.7|812
1633659900000|2021-10-08 02:25:00|87906.6|87856.6|87887.6|87837.6|87908.4|87858.4|87887.4|87837.4|777
1633660200000|2021-10-08 02:30:00|87889.6|87839.6|87866|87816|87890.3|87840.3|87863.4|87813.4|949
1633660500000|2021-10-08 02:35:00|87865.9|87815.9|87883.7|87833.7|87887.3|87837.3|87864|87814|975
1633660800000|2021-10-08 02:40:00|87883.6|87833.6|87894.5|87844.5|87899.5|87849.5|87883.6|87833.6|805
1633661100000|2021-10-08 02:45:00|87894.8|87844.8|87887.8|87837.8|87895.5|87845.5|87872.5|87822.5|788
1633661400000|2021-10-08 02:50:00|87888|87838|87877.6|87827.6|87888.3|87838.3|87876.1|87826.1|754
1633661700000|2021-10-08 02:55:00|87877.7|87827.7|87869.7|87819.7|87878.1|87828.1|87866.6|87816.6|799
1633662000000|2021-10-08 03:00:00|87869.9|87819.9|87872.4|87822.4|87883.7|87833.7|87869.2|87819.2|873
1633662300000|2021-10-08 03:05:00|87872.1|87822.1|87868|87818|87872.6|87822.6|87857.6|87807.6|719
1633662600000|2021-10-08 03:10:00|87868.1|87818.1|87871.9|87821.9|87875.5|87825.5|87867.3|87817.3|664
1633662900000|2021-10-08 03:15:00|87870.3|87820.3|87875.1|87825.1|87890.4|87840.4|87864.8|87814.8|792
1633663200000|2021-10-08 03:20:00|87875.2|87825.2|87909.9|87859.9|87911.6|87861.6|87874.7|87824.7|799
1633663500000|2021-10-08 03:25:00|87909.5|87859.5|87928.4|87878.4|87932.3|87882.3|87908.3|87858.3|608
1633663800000|2021-10-08 03:30:00|87928.5|87878.5|87935.3|87885.3|87942.5|87892.5|87927.7|87877.7|746
1633664100000|2021-10-08 03:35:00|87935.2|87885.2|87928.1|87878.1|87937.8|87887.8|87920.1|87870.1|704
1633664400000|2021-10-08 03:40:00|87929|87879|87928.8|87878.8|87936.7|87886.7|87926.5|87876.5|652
1633664700000|2021-10-08 03:45:00|87928.9|87878.9|87925.9|87875.9|87937.2|87887.2|87922.9|87872.9|778
1633665000000|2021-10-08 03:50:00|87925.8|87875.8|87921.7|87871.7|87925.8|87875.8|87909.1|87859.1|757
1633665300000|2021-10-08 03:55:00|87921.3|87871.3|87921.9|87871.9|87925.5|87875.5|87918.9|87868.9|583
1633665600000|2021-10-08 04:00:00|87921.4|87871.4|87915.6|87865.6|87923.1|87873.1|87915.6|87865.6|583
1633665900000|2021-10-08 04:05:00|87915.9|87865.9|87917.5|87867.5|87924.7|87874.7|87915.8|87865.8|988
1633666200000|2021-10-08 04:10:00|87917.4|87867.4|87900.2|87850.2|87921|87871|87898.7|87848.7|922
1633666500000|2021-10-08 04:15:00|87900.7|87850.7|87902|87852|87906.4|87856.4|87897|87847|625
1633666800000|2021-10-08 04:20:00|87902.2|87852.2|87893.1|87843.1|87904.2|87854.2|87891.3|87841.3|668
1633667100000|2021-10-08 04:25:00|87893|87843|87897.4|87847.4|87901.3|87851.3|87890.5|87840.5|578
1633667400000|2021-10-08 04:30:00|87897.3|87847.3|87902|87852|87910.8|87860.8|87896.4|87846.4|602
1633667700000|2021-10-08 04:35:00|87901.9|87851.9|87911.9|87861.9|87912.3|87862.3|87901.5|87851.5|561
1633668000000|2021-10-08 04:40:00|87912.3|87862.3|87922.8|87872.8|87925.5|87875.5|87911.4|87861.4|532
1633668300000|2021-10-08 04:45:00|87922.2|87872.2|87933|87883|87936.9|87886.9|87919.9|87869.9|522
1633668600000|2021-10-08 04:50:00|87932.9|87882.9|87945.3|87895.3|87949.2|87899.2|87932.5|87882.5|599
1633668900000|2021-10-08 04:55:00|87945.2|87895.2|87967.8|87917.8|87969.7|87919.7|87945.2|87895.2|819
1633669200000|2021-10-08 05:00:00|87967.5|87917.5|87958.1|87908.1|87971.7|87921.7|87947.3|87897.3|1226
1633669500000|2021-10-08 05:05:00|87958.3|87908.3|87963.3|87913.3|87974.6|87924.6|87954.6|87904.6|1087
1633669800000|2021-10-08 05:10:00|87962.5|87912.5|87955.2|87905.2|88000.3|87950.3|87954|87904|1109
1633670100000|2021-10-08 05:15:00|87956.1|87906.1|87955.3|87905.3|87964.7|87914.7|87955.3|87905.3|980
1633670400000|2021-10-08 05:20:00|87955.2|87905.2|87930.7|87880.7|87956|87906|87924.4|87874.4|1243
1633670700000|2021-10-08 05:25:00|87930.6|87880.6|87966.1|87916.1|87969.9|87919.9|87927.4|87877.4|1463
1633671000000|2021-10-08 05:30:00|87965.8|87915.8|87952.7|87902.7|87971.9|87921.9|87950.6|87900.6|1259
1633671300000|2021-10-08 05:35:00|87952.6|87902.6|87955.1|87905.1|87964.1|87914.1|87944.6|87894.6|1303
1633671600000|2021-10-08 05:40:00|87955.2|87905.2|87936.9|87886.9|87963.3|87913.3|87936|87886|1311
1633671900000|2021-10-08 05:45:00|87936.5|87886.5|87954.6|87904.6|87956.3|87906.3|87933.6|87883.6|1391
1633672200000|2021-10-08 05:50:00|87954.5|87904.5|87970.5|87920.5|87985|87935|87954.2|87904.2|1247
1633672500000|2021-10-08 05:55:00|87970|87920|88048.8|87998.8|88048.8|87998.8|87969.5|87919.5|1538
1633672800000|2021-10-08 06:00:00|88047.7|87997.7|88020.6|87970.6|88051.8|88001.8|88008.9|87958.9|1186
1633673100000|2021-10-08 06:05:00|88020|87970|88017.9|87967.9|88025|87975|88010.1|87960.1|1018
1633673400000|2021-10-08 06:10:00|88018|87968|88019.1|87969.1|88048.9|87998.9|88014.5|87964.5|1226
1633673700000|2021-10-08 06:15:00|88019.2|87969.2|88017.6|87967.6|88024.8|87974.8|88010.2|87960.2|999
1633674000000|2021-10-08 06:20:00|88017.9|87967.9|88015.1|87965.1|88027.6|87989.3|88012.1|87962.1|970
1633674300000|2021-10-08 06:25:00|88016|87966|87999.9|87949.9|88028.7|87986|87999.6|87949.6|1112
1633674600000|2021-10-08 06:30:00|87999.7|87949.7|87977.4|87927.4|88006.7|87956.7|87973.7|87923.7|1128
1633674900000|2021-10-08 06:35:00|87977.9|87927.9|87984.6|87934.6|87996.8|87951|87968.6|87927|1085
1633675200000|2021-10-08 06:40:00|87984.1|87934.1|88010.9|87960.9|88013.2|87963.2|87978.8|87932.1|1107
1633675500000|2021-10-08 06:45:00|88012.8|87962.8|88030.8|87980.8|88034.5|87990.9|88009.7|87959.7|1252
1633675800000|2021-10-08 06:50:00|88030.7|87980.7|88050.5|88000.5|88062.5|88013|88017.8|87974.2|1019
1633676100000|2021-10-08 06:55:00|88050.4|88000.4|88048.7|88023.7|88069.5|88026.8|88036.7|87994.8|1033
1633676400000|2021-10-08 07:00:00|88048.2|88023.2|87992.8|87942.8|88055.8|88023.2|87978.3|87928.3|1662
1633676700000|2021-10-08 07:05:00|87991.8|87941.8|87945.3|87895.3|87992.4|87942.4|87930|87880|1446
1633677000000|2021-10-08 07:10:00|87944.8|87894.8|87954.9|87904.9|87958.7|87908.7|87939|87889|1191
1633677300000|2021-10-08 07:15:00|87954.7|87904.7|87978.6|87928.6|87989.2|87947|87953.5|87903.5|1331
1633677600000|2021-10-08 07:20:00|87978.3|87928.3|87975.9|87925.9|87993|87955.9|87954.4|87917.1|1243
1633677900000|2021-10-08 07:25:00|87975.8|87925.8|87973|87948|87988.6|87948.5|87936.5|87898.2|1117
1633678200000|2021-10-08 07:30:00|87985.9|87935.9|87989.1|87939.1|88008.7|87959.7|87959.5|87924.6|1356
1633678500000|2021-10-08 07:35:00|87989.3|87939.3|87983.5|87933.5|87989.7|87944.3|87958.1|87920|1214
1633678800000|2021-10-08 07:40:00|87983.4|87933.4|87956.6|87931.6|87983.6|87945.7|87946.4|87906.5|1237
1633679100000|2021-10-08 07:45:00|87956.4|87931.4|87999.2|87949.2|88004.8|87961.9|87956.4|87917.1|1291
1633679400000|2021-10-08 07:50:00|87999.1|87949.1|88006.3|87956.3|88018.7|87974.4|87981.8|87944.1|1247
1633679700000|2021-10-08 07:55:00|88001|87951|87995.9|87945.9|88001.1|87960.3|87968.4|87923.8|1057
1633680000000|2021-10-08 08:00:00|87997.1|87947.1|88028|87978|88052.4|88010.7|87983.9|87945.9|1248
1633680300000|2021-10-08 08:05:00|88028.2|87978.2|88035.5|87985.5|88044.4|87999.1|88011.2|87969.8|1084
1633680600000|2021-10-08 08:10:00|88035.2|87985.2|88048.3|87998.3|88054.6|88017.4|88024.4|87984.3|988
1633680900000|2021-10-08 08:15:00|88047.3|87997.3|88073|88023|88079|88039.1|88028.5|87991.3|1090
1633681200000|2021-10-08 08:20:00|88072.7|88022.7|88056.8|88006.8|88081.2|88043.7|88043.8|88004.4|1124
1633681500000|2021-10-08 08:25:00|88058.9|88008.9|88021.8|87971.8|88069.5|88031.3|88007.9|87968.4|1246
1633681800000|2021-10-08 08:30:00|88022.2|87972.2|88031.4|87981.4|88033.9|87988.4|88008.6|87958.6|1035
1633682100000|2021-10-08 08:35:00|88031.3|87981.3|88023.5|87973.5|88040|87998.8|88009|87967.2|875
1633682400000|2021-10-08 08:40:00|88023.4|87973.4|88010.3|87960.3|88025.1|87981.7|87991.4|87952.2|1000
1633682700000|2021-10-08 08:45:00|88010|87960|87967.1|87917.1|88015.2|87977.6|87959.1|87917.1|1272
1633683000000|2021-10-08 08:50:00|87968.8|87918.8|87971.6|87921.6|87972.5|87930.7|87949.5|87906.6|1115
1633683300000|2021-10-08 08:55:00|87971.7|87921.7|87933.9|87883.9|87978.2|87938.7|87932.2|87882.2|1078
1633683600000|2021-10-08 09:00:00|87933.6|87883.6|87886.4|87836.4|87936.3|87897|87863.3|87823|1272
1633683900000|2021-10-08 09:05:00|87885.3|87835.3|87850.1|87825.1|87886.2|87845.2|87847.4|87809.1|1237
1633684200000|2021-10-08 09:10:00|87850.7|87825.7|87845.5|87795.5|87861.7|87832.1|87829.4|87791|1015
1633684500000|2021-10-08 09:15:00|87845.6|87795.6|87839.7|87789.7|87846.5|87810.7|87810.3|87779.4|1012
1633684800000|2021-10-08 09:20:00|87839.6|87789.6|87825.8|87775.8|87842.1|87808.9|87808.4|87768.5|919
1633685100000|2021-10-08 09:25:00|87826.3|87776.3|87821|87796|87849.9|87812|87814.5|87774.8|1068
1633685400000|2021-10-08 09:30:00|87821.2|87796.2|87805.3|87780.3|87836.4|87797.7|87805|87765.2|1139
1633685700000|2021-10-08 09:35:00|87805.4|87780.4|87715.8|87665.8|87812.9|87783.1|87715.7|87665.7|1353
1633686000000|2021-10-08 09:40:00|87714.5|87664.5|87718.8|87668.8|87737.3|87691.7|87684.2|87644.3|1166
1633686300000|2021-10-08 09:45:00|87718.6|87668.6|87710.6|87660.6|87726.4|87676.4|87690|87650.2|1007
1633686600000|2021-10-08 09:50:00|87710.5|87660.5|87690|87640|87711.3|87669.7|87673.7|87627.4|1037
1633686900000|2021-10-08 09:55:00|87689.9|87639.9|87664|87639|87692.5|87646.6|87657.7|87618.8|1005
1633687200000|2021-10-08 10:00:00|87664.5|87639.5|87633.1|87608.1|87680.3|87642.1|87626.5|87590.2|1011
1633687500000|2021-10-08 10:05:00|87632.4|87607.4|87646.1|87596.1|87657.8|87620.4|87631.9|87593.8|882
1633687800000|2021-10-08 10:10:00|87646.2|87596.2|87641.1|87591.1|87653.6|87615|87631.4|87588.3|1020
1633688100000|2021-10-08 10:15:00|87640.9|87590.9|87604.3|87554.3|87641.4|87591.4|87593.6|87548.1|773
1633688400000|2021-10-08 10:20:00|87603.3|87553.3|87620|87595|87636|87599.5|87600.8|87550.8|907
1633688700000|2021-10-08 10:25:00|87620.1|87595.1|87626|87601|87652.8|87611.9|87619.9|87583.7|860
1633689000000|2021-10-08 10:30:00|87626.3|87601.3|87619|87594|87650.8|87607.8|87615.2|87579.6|888
1633689300000|2021-10-08 10:35:00|87618.9|87593.9|87626.3|87601.3|87642.7|87607.1|87616.4|87583.4|998
1633689600000|2021-10-08 10:40:00|87625.4|87600.4|87641.2|87616.2|87656.5|87620|87625.4|87592|818
1633689900000|2021-10-08 10:45:00|87640.8|87615.8|87632.9|87607.9|87656.2|87620.2|87622.8|87586|768
1633690200000|2021-10-08 10:50:00|87632.6|87607.6|87662.3|87637.3|87686.8|87649.4|87628.2|87592.2|1044
1633690500000|2021-10-08 10:55:00|87662.6|87637.6|87621.7|87596.7|87674.2|87643.1|87616.7|87582.8|1153
1633690800000|2021-10-08 11:00:00|87621|87596|87628.4|87603.4|87645.8|87611.5|87615.2|87578.3|1031
1633691100000|2021-10-08 11:05:00|87629.6|87604.6|87635.4|87610.4|87651.3|87613.5|87611.3|87571.3|863
1633691400000|2021-10-08 11:10:00|87635.9|87610.9|87610.5|87585.5|87647.8|87612.3|87598.8|87561.3|936
1633691700000|2021-10-08 11:15:00|87610.6|87585.6|87607.4|87557.4|87623.6|87585.6|87594.3|87551.6|846
1633692000000|2021-10-08 11:20:00|87607.5|87557.5|87615.6|87565.6|87620.6|87580|87582.3|87546.2|978
1633692300000|2021-10-08 11:25:00|87616|87566|87633.4|87608.4|87653.6|87616.3|87604.1|87565.4|1139
1633692600000|2021-10-08 11:30:00|87633.6|87608.6|87612.8|87587.8|87641.3|87608.9|87611.4|87574.3|1026
1633692900000|2021-10-08 11:35:00|87614.2|87589.2|87633.3|87608.3|87649.8|87612.7|87611.2|87581.4|1100
1633693200000|2021-10-08 11:40:00|87634.3|87609.3|87609.9|87584.9|87648|87616|87609.1|87579.2|1148
1633693500000|2021-10-08 11:45:00|87611.9|87586.9|87607.6|87557.6|87635.3|87598.1|87598.9|87556.6|999
1633693800000|2021-10-08 11:50:00|87606.8|87556.8|87610.6|87560.6|87621.9|87577.5|87576.2|87530.7|1165
1633694100000|2021-10-08 11:55:00|87610.5|87560.5|87546.8|87496.8|87610.5|87564.8|87537.1|87494.5|1338
1633694400000|2021-10-08 12:00:00|87547|87497|87525.3|87475.3|87551.1|87512.5|87507.9|87471.4|1230
1633694700000|2021-10-08 12:05:00|87525.9|87475.9|87476.5|87426.5|87530.8|87492.4|87463.1|87413.1|1190
1633695000000|2021-10-08 12:10:00|87477.9|87427.9|87454|87404|87492|87456.3|87438.7|87400.7|1365
1633695300000|2021-10-08 12:15:00|87453.7|87403.7|87415.6|87365.6|87463.8|87426.3|87401.4|87357.5|1283
1633695600000|2021-10-08 12:20:00|87415.4|87365.4|87418.1|87368.1|87474.9|87429.9|87406.4|87359.3|1435
1633695900000|2021-10-08 12:25:00|87418.3|87368.3|87427.7|87346.1|87442.7|87392.7|87401.3|87341.2|1242
1633696200000|2021-10-08 12:30:00|87428.1|87343.7|87359.1|87309.1|87442.8|87393.8|87269.2|87203.3|2266
1633696500000|2021-10-08 12:35:00|87362.9|87312.9|87166.2|87116.2|87377.8|87327.8|87130.2|87080.2|2209
1633696800000|2021-10-08 12:40:00|87166.8|87116.8|87217.4|87167.4|87245|87195|87157.2|87107.2|2117
1633697100000|2021-10-08 12:45:00|87220.6|87170.6|87391.5|87341.5|87399.1|87349.1|87202.7|87152.7|2105
1633697400000|2021-10-08 12:50:00|87391.9|87341.9|87347.4|87297.4|87392.5|87342.5|87319.8|87269.8|1913
1633697700000|2021-10-08 12:55:00|87347.2|87297.2|87323|87273|87353.5|87303.5|87269.7|87219.7|1885
1633698000000|2021-10-08 13:00:00|87322.9|87272.9|87255.5|87205.5|87327.5|87277.5|87251.8|87201.8|1796
1633698300000|2021-10-08 13:05:00|87255|87205|87259.8|87209.8|87275.8|87225.8|87204|87154|1709
1633698600000|2021-10-08 13:10:00|87259.4|87209.4|87301.1|87251.1|87301.2|87260.2|87240.8|87191.7|1570
1633698900000|2021-10-08 13:15:00|87301.7|87251.7|87335.7|87285.7|87346.2|87301.9|87283.8|87236.8|1507
1633699200000|2021-10-08 13:20:00|87336.1|87286.1|87320|87270|87371.5|87321.5|87314.4|87264.4|1523
1633699500000|2021-10-08 13:25:00|87320.3|87270.3|87397.1|87347.1|87398.5|87348.5|87303.8|87261.8|1525
1633699800000|2021-10-08 13:30:00|87397.3|87347.3|87476.6|87426.6|87479|87429|87382.5|87332.5|1911
1633700100000|2021-10-08 13:35:00|87477.4|87427.4|87451.9|87401.9|87480.7|87430.7|87414.9|87364.9|1837
1633700400000|2021-10-08 13:40:00|87451.6|87401.6|87435.3|87385.3|87475.7|87425.7|87386.6|87336.6|1768
1633700700000|2021-10-08 13:45:00|87435.7|87385.7|87440.2|87390.2|87496.4|87446.4|87403.6|87360.3|1789
1633701000000|2021-10-08 13:50:00|87439.8|87389.8|87366.5|87316.5|87451|87401|87361.4|87311.4|1696
1633701300000|2021-10-08 13:55:00|87366.9|87316.9|87433.8|87408.8|87465.6|87418.1|87366.7|87316.7|1606
1633701600000|2021-10-08 14:00:00|87434.7|87409.7|87392.7|87342.7|87455.1|87417.2|87384.3|87341.3|1701
1633701900000|2021-10-08 14:05:00|87391.5|87341.5|87375.6|87350.6|87411.1|87373.6|87355.8|87316.6|1594
1633702200000|2021-10-08 14:10:00|87374.8|87349.8|87391.4|87341.4|87424.7|87382.3|87373.6|87327.3|1431
1633702500000|2021-10-08 14:15:00|87390.1|87340.1|87394.1|87344.1|87432.9|87391.4|87368.5|87333.5|1497
1633702800000|2021-10-08 14:20:00|87393.6|87343.6|87422.3|87372.3|87426.1|87387.5|87377.9|87341.6|1611
1633703100000|2021-10-08 14:25:00|87422.5|87372.5|87351.4|87301.4|87428.8|87387.3|87340.4|87294.3|1505
1633703400000|2021-10-08 14:30:00|87351|87301|87369.6|87319.6|87390.9|87340.9|87335.8|87293.5|1475
1633703700000|2021-10-08 14:35:00|87370.3|87320.3|87371.6|87321.6|87376.5|87333.8|87335.2|87297.3|1463
1633704000000|2021-10-08 14:40:00|87372.8|87322.8|87355.5|87305.5|87413.5|87369.4|87345.3|87305.4|1554
1633704300000|2021-10-08 14:45:00|87355|87305|87383.9|87333.9|87385.8|87341.8|87329.6|87285.5|1570
1633704600000|2021-10-08 14:50:00|87386.2|87336.2|87344.7|87294.7|87408.7|87368.7|87343.2|87293.2|1613
1633704900000|2021-10-08 14:55:00|87344.3|87294.3|87375.4|87350.4|87399.6|87362.6|87290.7|87251.2|1700
1633705200000|2021-10-08 15:00:00|87376.2|87351.2|87335.4|87310.4|87400.3|87362.9|87334.2|87297.9|1574
1633705500000|2021-10-08 15:05:00|87334.6|87309.6|87364.3|87339.3|87394.7|87351.6|87334.6|87300.9|1369
1633705800000|2021-10-08 15:10:00|87364|87339|87341.9|87316.9|87391.7|87350.1|87337.5|87299.4|1274
1633706100000|2021-10-08 15:15:00|87341.7|87316.7|87359.9|87309.9|87369.4|87334.2|87337.6|87301|1392
1633706400000|2021-10-08 15:20:00|87360.2|87310.2|87430.4|87380.4|87435|87395.2|87338.5|87300.4|1242
1633706700000|2021-10-08 15:25:00|87430.2|87380.2|87443.5|87393.5|87455.9|87418.9|87423.9|87374.6|1386
1633707000000|2021-10-08 15:30:00|87443.6|87393.6|87445.8|87395.8|87451.9|87401.9|87403|87361.9|1490
1633707300000|2021-10-08 15:35:00|87445.3|87395.3|87447.9|87397.9|87449.8|87409.9|87427.2|87384.2|1221
1633707600000|2021-10-08 15:40:00|87448|87398|87447.5|87397.5|87456.6|87417.8|87431|87386.2|1183
1633707900000|2021-10-08 15:45:00|87447.4|87397.4|87426.3|87401.3|87460.5|87414.5|87420.1|87383.1|1271
1633708200000|2021-10-08 15:50:00|87426.1|87401.1|87412.6|87362.6|87443.8|87405.1|87392.7|87344.4|1334
1633708500000|2021-10-08 15:55:00|87412.5|87362.5|87424.4|87399.4|87449|87410.7|87401.6|87356.1|1359
1633708800000|2021-10-08 16:00:00|87424.3|87399.3|87456.7|87406.7|87464.7|87414.7|87424.3|87390.2|1271
1633709100000|2021-10-08 16:05:00|87456.8|87406.8|87467.3|87417.3|87492.2|87442.2|87449.8|87399.8|1110
1633709400000|2021-10-08 16:10:00|87467.1|87417.1|87473.9|87423.9|87484.8|87448.2|87464.5|87414.9|1032
1633709700000|2021-10-08 16:15:00|87474.1|87424.1|87474.8|87424.8|87487.1|87440.3|87463.4|87420.7|919
1633710000000|2021-10-08 16:20:00|87474.6|87424.6|87485|87435|87489.5|87446|87467.1|87423.4|822
1633710300000|2021-10-08 16:25:00|87485.4|87435.4|87521.2|87471.2|87522.9|87472.9|87480.6|87435|984
1633710600000|2021-10-08 16:30:00|87520.9|87470.9|87526.1|87476.1|87549|87499|87504.6|87466|1178
1633710900000|2021-10-08 16:35:00|87526.6|87476.6|87479.8|87429.8|87530.9|87493|87479.8|87429.8|999
1633711200000|2021-10-08 16:40:00|87479.7|87429.7|87471.8|87421.8|87480.3|87430.3|87458.3|87408.3|994
1633711500000|2021-10-08 16:45:00|87471.7|87421.7|87471.7|87421.7|87484.4|87434.4|87470.7|87420.7|783
1633711800000|2021-10-08 16:50:00|87472.1|87422.1|87469.5|87419.5|87480.5|87430.5|87463.8|87413.8|774
1633712100000|2021-10-08 16:55:00|87470|87420|87459.6|87409.6|87473.4|87423.4|87446.1|87396.1|996
1633712400000|2021-10-08 17:00:00|87459.4|87409.4|87430.7|87380.7|87464.4|87414.4|87413.9|87363.9|972
1633712700000|2021-10-08 17:05:00|87430.2|87380.2|87436.4|87386.4|87443.2|87393.2|87429.8|87379.8|820
1633713000000|2021-10-08 17:10:00|87436.2|87386.2|87430.3|87380.3|87446.5|87396.5|87429.6|87379.6|859
1633713300000|2021-10-08 17:15:00|87429.9|87379.9|87455.4|87405.4|87459.3|87409.3|87429.9|87379.9|970
1633713600000|2021-10-08 17:20:00|87455.2|87405.2|87463.6|87413.6|87477.1|87427.1|87453.9|87403.9|895
1633713900000|2021-10-08 17:25:00|87464.6|87414.6|87458.1|87408.1|87465.5|87415.5|87451.8|87401.8|909
1633714200000|2021-10-08 17:30:00|87458|87408|87451.3|87401.3|87471.6|87421.6|87450.4|87400.4|1068
1633714500000|2021-10-08 17:35:00|87450.9|87400.9|87447.4|87397.4|87454.2|87404.2|87444.3|87394.3|845
1633714800000|2021-10-08 17:40:00|87447.3|87397.3|87459.4|87409.4|87462|87412|87440.4|87390.4|820
1633715100000|2021-10-08 17:45:00|87460.6|87410.6|87431.9|87381.9|87460.6|87410.6|87431.4|87381.4|795
1633715400000|2021-10-08 17:50:00|87432.4|87382.4|87414.2|87364.2|87438.4|87388.4|87409.7|87359.7|874
1633715700000|2021-10-08 17:55:00|87415.1|87365.1|87397.8|87347.8|87415.7|87365.7|87377|87327|1054
1633716000000|2021-10-08 18:00:00|87397.4|87347.4|87358.4|87308.4|87401.8|87351.8|87358.3|87308.3|984
1633716300000|2021-10-08 18:05:00|87358.3|87308.3|87359|87309|87365.2|87315.2|87356|87306|775
1633716600000|2021-10-08 18:10:00|87358.1|87308.1|87362.2|87312.2|87377.7|87327.7|87358.1|87308.1|960
1633716900000|2021-10-08 18:15:00|87362.1|87312.1|87354.7|87304.7|87367.1|87317.1|87347.7|87297.7|857
1633717200000|2021-10-08 18:20:00|87355|87305|87345.3|87295.3|87355.1|87305.1|87340.2|87290.2|686
1633717500000|2021-10-08 18:25:00|87345.6|87295.6|87336.8|87286.8|87352.9|87302.9|87334.4|87284.4|864
1633717800000|2021-10-08 18:30:00|87337|87287|87332.9|87282.9|87337|87287|87326.3|87276.3|886
1633718100000|2021-10-08 18:35:00|87333.3|87283.3|87326.8|87276.8|87341.7|87291.7|87325|87275|798
1633718400000|2021-10-08 18:40:00|87326.2|87276.2|87329.1|87279.1|87335.5|87296.2|87320.5|87274.3|701
1633718700000|2021-10-08 18:45:00|87329.9|87279.9|87333.7|87283.7|87337.8|87287.8|87327.5|87277.5|805
1633719000000|2021-10-08 18:50:00|87333.8|87283.8|87350.9|87300.9|87351.2|87301.2|87333.8|87283.8|837
1633719300000|2021-10-08 18:55:00|87351.2|87301.2|87349.9|87299.9|87353.8|87303.8|87329.2|87279.2|1044
1633719600000|2021-10-08 19:00:00|87349.7|87299.7|87356.6|87306.6|87357.5|87310.7|87333.5|87295.7|866
1633719900000|2021-10-08 19:05:00|87355|87305|87325.2|87275.2|87361.7|87311.7|87315.3|87265.3|815
1633720200000|2021-10-08 19:10:00|87324.7|87274.7|87332.4|87282.4|87336.4|87286.4|87324.7|87274.7|770
1633720500000|2021-10-08 19:15:00|87332.5|87282.5|87336.4|87286.4|87340.7|87290.7|87328|87278|604
1633720800000|2021-10-08 19:20:00|87337.6|87287.6|87353.7|87303.7|87354.5|87304.5|87337.6|87287.6|649
1633721100000|2021-10-08 19:25:00|87353.2|87303.2|87375|87325|87379.3|87329.3|87351.9|87301.9|725
1633721400000|2021-10-08 19:30:00|87375.8|87325.8|87378.8|87328.8|87381.9|87331.9|87368.8|87318.8|571
1633721700000|2021-10-08 19:35:00|87379.1|87329.1|87390.7|87340.7|87393.6|87343.6|87378.7|87328.7|583
1633722000000|2021-10-08 19:40:00|87390.3|87340.3|87398.4|87348.4|87400.9|87350.9|87390.3|87340.3|554
1633722300000|2021-10-08 19:45:00|87399.4|87349.4|87399.9|87349.9|87407.9|87357.9|87397.4|87347.4|552
1633722600000|2021-10-08 19:50:00|87400.9|87350.9|87427|87377|87428.2|87378.2|87400.9|87350.9|698
1633722900000|2021-10-08 19:55:00|87426.8|87376.8|87422.2|87372.2|87435.9|87385.9|87414.3|87364.3|992
1633723200000|2021-10-08 20:00:00|87422.5|87372.5|87426.7|87376.7|87429.6|87379.6|87416.4|87366.4|758
1633723500000|2021-10-08 20:05:00|87426.6|87376.6|87425.4|87375.4|87429.4|87379.4|87415.4|87365.4|588
1633723800000|2021-10-08 20:10:00|87425.1|87375.1|87398.7|87319.1|87425.7|87375.7|87361.4|87291.2|1172
1633724100000|2021-10-08 20:15:00|87404.6|87322.3|87373.8|87323.8|87406.5|87340.6|87367.8|87302.9|1216
1633724400000|2021-10-08 20:20:00|87375.2|87325.2|87421.4|87371.4|87425.1|87371.5|87371.1|87306.6|1006
1633724700000|2021-10-08 20:25:00|87420.6|87370.6|87388.8|87338.8|87433.9|87374.1|87388.6|87338.6|421
1633725000000|2021-10-08 20:30:00|87385.7|87335.7|87364.8|87314.8|87403.1|87353.1|87361|87292.5|831
1633725300000|2021-10-08 20:35:00|87364|87314|87371.8|87321.8|87401.9|87331.5|87354.2|87296.9|609
1633725600000|2021-10-08 20:40:00|87371.1|87321.1|87381.8|87331.8|87424.3|87341.7|87358.4|87307.6|837
1633725900000|2021-10-08 20:45:00|87382.2|87332.2|87378.1|87328.1|87442.7|87349.9|87363.2|87308.3|1365
1633726200000|2021-10-08 20:50:00|87376.7|87326.7|87385.5|87293.6|87402|87336.5|87357.6|87290.7|904
1633726500000|2021-10-08 20:55:00|87397.6|87295.9|87437|87333|87474.4|87370.4|87392.4|87288.4|501
1633896000000|2021-10-10 20:00:00|87420.3|87291.3|87391.9|87262.9|87420.3|87291.3|87391.9|87262.9|3
1633896300000|2021-10-10 20:05:00|87397.6|87268.6|87397.6|87268.6|87397.6|87268.6|87373.4|87244.4|3
1633896900000|2021-10-10 20:15:00|87373.4|87244.4|87397.6|87268.6|87397.6|87268.6|87373.4|87244.4|2
1633897200000|2021-10-10 20:20:00|87373.4|87244.4|87405.2|87276.2|87405.2|87276.2|87355.2|87226.2|4
1633897500000|2021-10-10 20:25:00|87404|87275|87410.4|87281.4|87423.1|87294.1|87374.1|87245.1|38
1633898100000|2021-10-10 20:35:00|87382|87254.1|87377.5|87248.5|87410.4|87281.4|87377.5|87248.5|3
1633898400000|2021-10-10 20:40:00|87360.9|87231.9|87393.3|87264.3|87420.3|87291.3|87360.9|87231.9|4
1633898700000|2021-10-10 20:45:00|87420.3|87291.3|87420.3|87291.3|87420.3|87291.3|87391.8|87262.8|5
1633899000000|2021-10-10 20:50:00|87393.7|87264.7|87436.8|87307.8|87436.8|87307.8|87393.7|87264.7|13
1633899300000|2021-10-10 20:55:00|87408.4|87280.4|87436.8|87307.8|87450.7|87321.7|87408.4|87280.4|7
1633899600000|2021-10-10 21:00:00|87424.7|87295.7|87426.5|87327.5|87442|87327.5|87382.3|87274.1|40
1633899900000|2021-10-10 21:05:00|87388.6|87289.6|87426.7|87327.7|87435.3|87336.3|87388.1|87289.1|70
1633900200000|2021-10-10 21:10:00|87416.2|87317.2|87422.8|87323.8|87428.1|87329.1|87392.3|87293.3|75
1633900500000|2021-10-10 21:15:00|87420.5|87321.5|87384|87285|87434|87335|87384|87285|89
1633900800000|2021-10-10 21:20:00|87394.5|87295.5|87387.6|87288.6|87424.8|87325.8|87382.2|87283.2|130
1633901100000|2021-10-10 21:25:00|87386.2|87287.2|87382.7|87283.7|87421.9|87322.9|87381.3|87282.3|103
1633901400000|2021-10-10 21:30:00|87390.9|87291.9|87403.3|87304.3|87419.4|87320.4|87390.7|87291.7|154
1633901700000|2021-10-10 21:35:00|87391.9|87292.9|87398.5|87299.5|87426|87327|87389.8|87290.8|140
1633902000000|2021-10-10 21:40:00|87399.5|87300.5|87413.4|87314.4|87421.8|87322.8|87391.7|87292.7|181
1633902300000|2021-10-10 21:45:00|87404.4|87305.4|87406|87307|87426|87327|87386.9|87287.9|189
1633902600000|2021-10-10 21:50:00|87399.6|87300.6|87414.9|87315.9|87422.8|87323.8|87383.4|87284.4|205
1633902900000|2021-10-10 21:55:00|87418|87319|87412.5|87313.5|87423|87324|87391.8|87292.8|164
1633903200000|2021-10-10 22:00:00|87413.9|87314.9|87380.9|87281.9|87413.9|87314.9|87368.9|87269.9|685
1633903500000|2021-10-10 22:05:00|87376|87277|87390.8|87291.8|87402.1|87303.1|87375.6|87276.6|466
1633903800000|2021-10-10 22:10:00|87388.8|87289.8|87370.1|87271.1|87398.5|87299.5|87354.7|87255.7|991
1633904100000|2021-10-10 22:15:00|87370|87271|87391.5|87299.1|87401.1|87306.3|87363.4|87264.4|807
1633904400000|2021-10-10 22:20:00|87391.1|87299|87385|87304.7|87408.1|87313.3|87378.4|87291.5|876
1633904700000|2021-10-10 22:25:00|87385.8|87303.8|87364.4|87293.6|87405.2|87314.8|87352.5|87283.2|682
1633905000000|2021-10-10 22:30:00|87364.5|87293.7|87366.2|87294.4|87379.7|87309.9|87348.2|87279.9|668
1633905300000|2021-10-10 22:35:00|87366|87294.2|87371.7|87294.8|87389.5|87307.8|87347.7|87280.5|763
1633905600000|2021-10-10 22:40:00|87374.2|87293.5|87404.5|87313.3|87413.5|87337.2|87356.9|87289.5|703
1633905900000|2021-10-10 22:45:00|87402.3|87317.9|87384.6|87311.4|87427.8|87345.4|87369|87304.2|783
1633906200000|2021-10-10 22:50:00|87391.8|87310.2|87423.8|87346.1|87446.7|87365|87372.3|87303.6|636
1633906500000|2021-10-10 22:55:00|87423.3|87346.8|87451.2|87357.1|87459|87382.1|87404.8|87333.7|810
1633906800000|2021-10-10 23:00:00|87446.1|87354.9|87429.2|87379.2|87456.2|87398.5|87415|87351.8|875
1633907100000|2021-10-10 23:05:00|87428.7|87378.7|87445.1|87361|87475.3|87396.6|87421.2|87359.7|1168
1633907400000|2021-10-10 23:10:00|87445.2|87361.1|87447.9|87366.3|87469.2|87386.5|87428.9|87355|1116
1633907700000|2021-10-10 23:15:00|87446.8|87364.1|87441.1|87347|87474|87390.3|87421.7|87342.7|1072
1633908000000|2021-10-10 23:20:00|87438.9|87348.7|87425.5|87344|87446.5|87356|87404.9|87322.2|1061
1633908300000|2021-10-10 23:25:00|87425.3|87344.3|87424|87343.5|87439|87382.3|87410.1|87333|1155
1633908600000|2021-10-10 23:30:00|87425.1|87341.6|87431|87353.7|87447|87364.2|87411.2|87326.3|1069
1633908900000|2021-10-10 23:35:00|87430.8|87353|87450.5|87363.4|87477.3|87390.4|87416|87329.6|1358
1633909200000|2021-10-10 23:40:00|87449.8|87364.4|87438.4|87361.7|87466.8|87383.4|87415.1|87350|1453
1633909500000|2021-10-10 23:45:00|87440.5|87361.8|87464.6|87391.7|87478.7|87408.2|87428.7|87348.7|1260
1633909800000|2021-10-10 23:50:00|87464.1|87391.8|87484.5|87413.7|87488.9|87425.5|87445.5|87385|1499
1633910100000|2021-10-10 23:55:00|87487.4|87415.2|87486.6|87409.8|87501.2|87433.9|87450.1|87390.8|1573
1633910400000|2021-10-11 00:00:00|87486.5|87410.4|87436.1|87364.6|87487.2|87423.8|87417.3|87363.7|1374
1633910700000|2021-10-11 00:05:00|87436.7|87364.4|87421.2|87371.2|87444.5|87383.5|87413.4|87363.4|950
1633911000000|2021-10-11 00:10:00|87421.6|87371.6|87406.2|87356.2|87438.2|87388.2|87401.1|87351.1|797
1633911300000|2021-10-11 00:15:00|87406.6|87356.6|87397.1|87347.1|87414.7|87364.7|87387.8|87337.8|810
1633911600000|2021-10-11 00:20:00|87397.3|87347.3|87389.2|87339.2|87412.9|87353.3|87386.1|87333|840
1633911900000|2021-10-11 00:25:00|87389.3|87339.3|87390.2|87340.2|87407.6|87357.6|87381.2|87331.2|653
1633912200000|2021-10-11 00:30:00|87390.3|87340.3|87362.1|87312.1|87410.4|87347.2|87358.1|87308.1|763
1633912500000|2021-10-11 00:35:00|87362.2|87312.2|87372.6|87322.6|87379.7|87329.7|87357.1|87307.1|759
1633912800000|2021-10-11 00:40:00|87372.9|87322.9|87373.9|87323.9|87392.1|87331.7|87361.9|87311.6|621
1633913100000|2021-10-11 00:45:00|87374.1|87324.1|87366|87316|87390.5|87330.8|87360.3|87308.6|577
1633913400000|2021-10-11 00:50:00|87367.2|87317.2|87371.7|87321.7|87391.1|87336.7|87362|87312|676
1633913700000|2021-10-11 00:55:00|87373|87323|87387.6|87337.6|87403|87343.6|87372|87319.8|780
1633914000000|2021-10-11 01:00:00|87388.7|87338.7|87378.4|87328.4|87400.9|87350.9|87376.1|87326.1|798
1633914300000|2021-10-11 01:05:00|87379.6|87329.6|87362.2|87312.2|87386.4|87336.4|87346.7|87293|917
1633914600000|2021-10-11 01:10:00|87363.1|87313.1|87364.7|87314.7|87376.5|87318.1|87346.3|87296.3|963
1633914900000|2021-10-11 01:15:00|87364.8|87314.8|87371.7|87321.7|87381.8|87331.8|87360.8|87310.8|921
1633915200000|2021-10-11 01:20:00|87371.3|87321.3|87339|87289|87371.6|87321.6|87323.4|87269.1|1226
1633915500000|2021-10-11 01:25:00|87338.9|87288.9|87351.3|87301.3|87352.9|87302.9|87325|87275|1024
1633915800000|2021-10-11 01:30:00|87350.3|87300.3|87338.1|87288.1|87357.7|87307.7|87321.2|87271.2|1148
1633916100000|2021-10-11 01:35:00|87338.2|87288.2|87300.6|87250.6|87341.4|87291.4|87293.4|87243.4|828
1633916400000|2021-10-11 01:40:00|87300.5|87250.5|87292|87242|87304.4|87254.4|87250.6|87194.6|1118
1633916700000|2021-10-11 01:45:00|87291.8|87241.8|87313.7|87263.7|87316.4|87266.4|87287.5|87237.5|981
1633917000000|2021-10-11 01:50:00|87314.2|87264.2|87311.6|87261.6|87315.7|87265.7|87296.1|87246.1|784
1633917300000|2021-10-11 01:55:00|87313.2|87263.2|87302.9|87252.9|87313.7|87263.7|87294.3|87244.3|675
1633917600000|2021-10-11 02:00:00|87302.8|87252.8|87314.2|87264.2|87322.7|87272.7|87295.5|87245.5|867
1633917900000|2021-10-11 02:05:00|87314.1|87264.1|87306.3|87256.3|87319.3|87269.3|87305.2|87255.2|638
1633918200000|2021-10-11 02:10:00|87307|87257|87297.4|87247.4|87308.4|87258.4|87291.6|87241.6|647
1633918500000|2021-10-11 02:15:00|87297.3|87247.3|87302.6|87252.6|87305.8|87255.8|87295|87245|641
1633918800000|2021-10-11 02:20:00|87302.7|87252.7|87308.3|87258.3|87309.6|87259.6|87293.6|87243.6|690
1633919100000|2021-10-11 02:25:00|87308.4|87258.4|87317|87267|87322.2|87272.2|87307.4|87257.4|568
1633919400000|2021-10-11 02:30:00|87317.4|87267.4|87309|87259|87320.2|87270.2|87307.5|87257.5|550
1633919700000|2021-10-11 02:35:00|87308.9|87258.9|87320.1|87270.1|87320.6|87270.6|87308.4|87258.4|553
1633920000000|2021-10-11 02:40:00|87319.2|87269.2|87286.6|87236.6|87323.1|87273.1|87286.4|87236.4|714
1633920300000|2021-10-11 02:45:00|87286.9|87236.9|87288.2|87238.2|87289.6|87239.6|87280.4|87230.4|603
1633920600000|2021-10-11 02:50:00|87287.8|87237.8|87322|87272|87323.2|87273.2|87282.8|87232.8|730
1633920900000|2021-10-11 02:55:00|87321.5|87271.5|87324.5|87274.5|87330.6|87280.6|87315.6|87265.6|591
1633921200000|2021-10-11 03:00:00|87325|87275|87325.3|87275.3|87332.1|87282.1|87318.5|87268.5|583
1633921500000|2021-10-11 03:05:00|87325|87275|87322.7|87272.7|87331.1|87281.1|87313.9|87263.9|687
1633921800000|2021-10-11 03:10:00|87325.9|87275.9|87327.6|87277.6|87334.1|87284.1|87313.9|87263.9|692
1633922100000|2021-10-11 03:15:00|87327.5|87277.5|87314|87264|87328.6|87278.6|87312.8|87262.8|677
1633922400000|2021-10-11 03:20:00|87313.5|87263.5|87319.8|87269.8|87320.7|87270.7|87305.6|87255.6|691
1633922700000|2021-10-11 03:25:00|87319.6|87269.6|87321.6|87271.6|87329.6|87279.6|87314.1|87264.1|727
1633923000000|2021-10-11 03:30:00|87319.8|87269.8|87321.8|87271.8|87331.2|87281.2|87314.4|87264.4|624
1633923300000|2021-10-11 03:35:00|87321.2|87271.2|87324.1|87274.1|87327.8|87277.8|87311.9|87261.9|707
1633923600000|2021-10-11 03:40:00|87324.7|87274.7|87326|87276|87327.9|87277.9|87315.7|87265.7|738
1633923900000|2021-10-11 03:45:00|87326.6|87276.6|87320.4|87270.4|87331.4|87281.4|87319.4|87269.4|743
1633924200000|2021-10-11 03:50:00|87320|87270|87316.8|87266.8|87323.1|87273.1|87309.9|87259.9|730
1633924500000|2021-10-11 03:55:00|87317|87267|87316.9|87266.9|87327.4|87277.4|87313.9|87263.9|673
1633924800000|2021-10-11 04:00:00|87316.6|87266.6|87325.3|87275.3|87329.5|87279.5|87314.9|87264.9|741
1633925100000|2021-10-11 04:05:00|87325.2|87275.2|87326|87276|87329.4|87279.4|87319.3|87269.3|626
1633925400000|2021-10-11 04:10:00|87326.3|87276.3|87324.1|87274.1|87329.9|87279.9|87321|87271|533
1633925700000|2021-10-11 04:15:00|87323.2|87273.2|87317|87267|87325.7|87275.7|87315|87265|549
1633926000000|2021-10-11 04:20:00|87315.3|87265.3|87313.8|87263.8|87320.9|87270.9|87311|87261|698
1633926300000|2021-10-11 04:25:00|87313.7|87263.7|87324.1|87274.1|87327.5|87277.5|87310.5|87260.5|634
1633926600000|2021-10-11 04:30:00|87324|87274|87324.6|87274.6|87329.1|87279.1|87319.9|87269.9|549
1633926900000|2021-10-11 04:35:00|87324.4|87274.4|87327.9|87277.9|87335.2|87285.2|87322.4|87272.4|431
1633927200000|2021-10-11 04:40:00|87327.6|87277.6|87324.8|87274.8|87333.5|87283.5|87324.8|87274.8|498
1633927500000|2021-10-11 04:45:00|87325.2|87275.2|87323.2|87273.2|87330.7|87280.7|87319.6|87269.6|593
1633927800000|2021-10-11 04:50:00|87323.6|87273.6|87325.8|87275.8|87331.6|87281.6|87322.1|87272.1|408
1633928100000|2021-10-11 04:55:00|87326.1|87276.1|87317|87267|87326.5|87276.5|87311.9|87261.9|749
1633928400000|2021-10-11 05:00:00|87316.9|87266.9|87316.7|87266.7|87323|87273|87313.2|87263.2|1105
1633928700000|2021-10-11 05:05:00|87316.8|87266.8|87299.8|87249.8|87319.1|87269.1|87297.9|87247.9|911
1633929000000|2021-10-11 05:10:00|87299.4|87249.4|87288.1|87238.1|87326.4|87276.4|87280.5|87230.5|1124
1633929300000|2021-10-11 05:15:00|87288.2|87238.2|87271.6|87221.6|87288.3|87238.3|87263.5|87213.5|1237
1633929600000|2021-10-11 05:20:00|87271.5|87221.5|87291.9|87241.9|87304.7|87254.7|87270.6|87220.6|841
1633929900000|2021-10-11 05:25:00|87292.1|87242.1|87306.6|87256.6|87307.1|87257.1|87277|87227|778
1633930200000|2021-10-11 05:30:00|87306.5|87256.5|87281.3|87231.3|87308.6|87258.6|87280.9|87230.9|909
1633930500000|2021-10-11 05:35:00|87281.2|87231.2|87279.3|87229.3|87281.8|87231.8|87270.3|87220.3|1049
1633930800000|2021-10-11 05:40:00|87279.5|87229.5|87274.9|87224.9|87288.7|87238.7|87273.6|87223.6|868
1633931100000|2021-10-11 05:45:00|87274.7|87224.7|87281.7|87231.7|87292|87242|87272.1|87222.1|1028
1633931400000|2021-10-11 05:50:00|87282|87232|87272.5|87222.5|87282|87232|87268.2|87218.2|733
1633931700000|2021-10-11 05:55:00|87272.3|87222.3|87333.1|87250.5|87354.5|87261.3|87269.9|87219.9|1164
1633932000000|2021-10-11 06:00:00|87333.3|87250.7|87234.6|87184.6|87333.3|87265.3|87207|87157|1464
1633932300000|2021-10-11 06:05:00|87233.7|87183.7|87268.5|87218.5|87280.1|87230.1|87226.9|87176.9|1209
1633932600000|2021-10-11 06:10:00|87268.7|87218.7|87278.5|87228.5|87281.6|87231.6|87267.4|87217.4|1065
1633932900000|2021-10-11 06:15:00|87278.4|87228.4|87272.5|87222.5|87285.6|87235.6|87251.9|87201.9|1162
1633933200000|2021-10-11 06:20:00|87272.6|87222.6|87325.3|87275.3|87331.6|87281.6|87272.6|87222.6|1081
1633933500000|2021-10-11 06:25:00|87325.6|87275.6|87312.2|87262.2|87326.4|87276.4|87303.2|87253.2|1190
1633933800000|2021-10-11 06:30:00|87312.3|87262.3|87286.9|87236.9|87336.3|87286.3|87272.7|87222.7|1394
1633934100000|2021-10-11 06:35:00|87286.6|87236.6|87271.1|87221.1|87301.6|87251.6|87265.1|87215.1|1252
1633934400000|2021-10-11 06:40:00|87270.2|87220.2|87253.6|87203.6|87282.5|87235.8|87252.5|87202.5|1202
1633934700000|2021-10-11 06:45:00|87256.3|87206.3|87245.2|87195.2|87270.3|87220.3|87232.7|87182.7|1221
1633935000000|2021-10-11 06:50:00|87245.3|87195.3|87240.6|87190.6|87251.1|87208.2|87221.6|87181.4|960
1633935300000|2021-10-11 06:55:00|87241.7|87191.7|87280.6|87230.6|87282.3|87242.2|87234.4|87190.4|1231
1633935600000|2021-10-11 07:00:00|87281.5|87231.5|87279.7|87254.7|87317.4|87278.2|87258.7|87208.7|1643
1633935900000|2021-10-11 07:05:00|87278.7|87253.7|87239.5|87189.5|87292.1|87254.2|87205|87166.4|1617
1633936200000|2021-10-11 07:10:00|87239.7|87189.7|87253|87203|87261.5|87215.9|87197.9|87161|1361
1633936500000|2021-10-11 07:15:00|87253.1|87203.1|87268.5|87218.5|87270.5|87232.3|87249.4|87201.6|1250
1633936800000|2021-10-11 07:20:00|87272|87222|87306.9|87256.9|87311.3|87268.6|87259.9|87209.9|1273
1633937100000|2021-10-11 07:25:00|87306.8|87256.8|87317.4|87267.4|87323|87280|87298.6|87252.1|1350
1633937400000|2021-10-11 07:30:00|87317.6|87267.6|87322|87272|87326.6|87286.8|87296.9|87254.4|1346
1633937700000|2021-10-11 07:35:00|87323.7|87273.7|87356.8|87306.8|87357.3|87307.3|87307.3|87269.8|1377
1633938000000|2021-10-11 07:40:00|87357.5|87307.5|87361.8|87311.8|87400.6|87350.6|87327.2|87277.2|1430
1633938300000|2021-10-11 07:45:00|87360.4|87310.4|87378.5|87328.5|87381.1|87343.2|87355.3|87310.4|1124
1633938600000|2021-10-11 07:50:00|87378.4|87328.4|87350.5|87300.5|87380.1|87331.1|87338.2|87293.9|1029
1633938900000|2021-10-11 07:55:00|87351.6|87301.6|87404.5|87354.5|87417.1|87378|87350.2|87301.6|1241
1633939200000|2021-10-11 08:00:00|87404.8|87354.8|87410.4|87360.4|87432.7|87391.2|87383.7|87333.7|1457
1633939500000|2021-10-11 08:05:00|87410.6|87360.6|87435.7|87385.7|87438.3|87402.6|87391.3|87352.3|1098
1633939800000|2021-10-11 08:10:00|87435.8|87385.8|87412|87362|87442.7|87403.5|87401.4|87351.4|1107
1633940100000|2021-10-11 08:15:00|87412.4|87362.4|87434.4|87384.4|87437.8|87397.2|87407.5|87357.5|1026
1633940400000|2021-10-11 08:20:00|87434.6|87384.6|87547.9|87497.9|87548.1|87503.9|87422|87384.5|1360
1633940700000|2021-10-11 08:25:00|87548.5|87498.5|87586.2|87536.2|87590.4|87551.9|87533.7|87495.4|1351
1633941000000|2021-10-11 08:30:00|87585.9|87535.9|87525.9|87475.9|87588.4|87550.1|87511.2|87461.2|1303
1633941300000|2021-10-11 08:35:00|87525.7|87475.7|87506.3|87456.3|87535.7|87485.7|87497.6|87447.6|1022
1633941600000|2021-10-11 08:40:00|87504.5|87454.5|87480.6|87430.6|87515.8|87465.8|87464.5|87425.4|1033
1633941900000|2021-10-11 08:45:00|87480.7|87430.7|87511.2|87461.2|87515.4|87476.9|87474.1|87425.9|1108
1633942200000|2021-10-11 08:50:00|87510.7|87460.7|87498.2|87448.2|87521.8|87485.4|87479.5|87441.6|1012
1633942500000|2021-10-11 08:55:00|87498.3|87448.3|87512.3|87462.3|87518.8|87468.8|87481.6|87442.5|986
1633942800000|2021-10-11 09:00:00|87512.2|87462.2|87515.2|87465.2|87523.8|87473.8|87482.9|87432.9|1197
1633943100000|2021-10-11 09:05:00|87514.1|87464.1|87541.4|87491.4|87547.3|87500.2|87502.8|87461.1|1193
1633943400000|2021-10-11 09:10:00|87541.3|87491.3|87561.9|87511.9|87562.8|87523.6|87518.4|87477|1105
1633943700000|2021-10-11 09:15:00|87562|87512|87586.6|87561.6|87617.8|87576.1|87550.8|87507.3|1502
1633944000000|2021-10-11 09:20:00|87586.7|87561.7|87594.7|87544.7|87605.8|87565|87578.4|87538.1|1332
1633944300000|2021-10-11 09:25:00|87596.5|87546.5|87596.5|87546.5|87599.3|87560.3|87559.7|87521|1089
1633944600000|2021-10-11 09:30:00|87596.6|87546.6|87588|87538|87616.6|87571.4|87576.1|87535|1161
1633944900000|2021-10-11 09:35:00|87588.3|87538.3|87614.7|87564.7|87621.8|87580|87579.2|87537.9|1150
1633945200000|2021-10-11 09:40:00|87614.2|87564.2|87618.6|87593.6|87633.2|87597.6|87599.3|87559.3|879
1633945500000|2021-10-11 09:45:00|87618.7|87593.7|87631.6|87581.6|87638.2|87600.7|87610.1|87572.3|1055
1633945800000|2021-10-11 09:50:00|87632|87582|87616.4|87566.4|87634.3|87587.5|87602.2|87560|886
1633946100000|2021-10-11 09:55:00|87615.5|87565.5|87591.5|87541.5|87632.2|87593.7|87522.1|87423.1|1107
1633946400000|2021-10-11 10:00:00|87591.6|87541.6|87583.2|87533.2|87608.4|87558.4|87574.5|87524.5|1275
1633946700000|2021-10-11 10:05:00|87582.9|87532.9|87562.8|87512.8|87591.4|87541.4|87550.2|87507.4|1157
1633947000000|2021-10-11 10:10:00|87562.4|87512.4|87560.6|87535.6|87576.6|87542.1|87552.2|87512.4|956
1633947300000|2021-10-11 10:15:00|87561|87536|87559|87509|87575.3|87540.5|87544.3|87503.7|920
1633947600000|2021-10-11 10:20:00|87558|87508|87557|87507|87567|87517|87556.3|87506.3|645
1633947900000|2021-10-11 10:25:00|87557.5|87507.5|87568|87518|87579.6|87540.5|87549.6|87505.3|877
1633948200000|2021-10-11 10:30:00|87567.6|87517.6|87551.5|87526.5|87575.9|87540.6|87551.1|87511.8|1002
1633948500000|2021-10-11 10:35:00|87565|87515|87566.8|87516.8|87596.7|87558.7|87549.8|87512.7|1077
1633948800000|2021-10-11 10:40:00|87567.1|87517.1|87558.7|87508.7|87568.6|87532.5|87541|87499.5|1080
1633949100000|2021-10-11 10:45:00|87558.2|87508.2|87544.9|87494.9|87570.5|87520.5|87540.8|87492.2|1061
1633949400000|2021-10-11 10:50:00|87545.1|87495.1|87525.1|87475.1|87545.3|87500|87517.8|87467.8|995
1633949700000|2021-10-11 10:55:00|87523.9|87473.9|87513.4|87463.4|87530.6|87480.6|87498.5|87457.2|1131
1633950000000|2021-10-11 11:00:00|87513.6|87463.6|87533.9|87483.9|87557.7|87507.7|87513.3|87463.3|1332
1633950300000|2021-10-11 11:05:00|87534.2|87484.2|87509.2|87459.2|87535.5|87495.1|87497.5|87457.9|1072
1633950600000|2021-10-11 11:10:00|87508.7|87458.7|87493|87443|87510.9|87471.5|87481|87441.8|869
1633950900000|2021-10-11 11:15:00|87492.2|87442.2|87482.4|87432.4|87499.8|87453.7|87476.4|87431.6|861
1633951200000|2021-10-11 11:20:00|87482.3|87432.3|87466.1|87416.1|87491.9|87446.4|87451.6|87414.1|983
1633951500000|2021-10-11 11:25:00|87466.3|87416.3|87426.9|87401.9|87467.5|87426|87421.9|87386.3|895
1633951800000|2021-10-11 11:30:00|87425.4|87400.4|87424.5|87399.5|87450.4|87413|87420.5|87387.3|943
1633952100000|2021-10-11 11:35:00|87424.7|87399.7|87450.1|87400.1|87459.6|87417.5|87418.8|87380.8|890
1633952400000|2021-10-11 11:40:00|87450|87400|87426.8|87376.8|87451.4|87413.1|87417.4|87376.1|657
1633952700000|2021-10-11 11:45:00|87426.9|87376.9|87406.2|87356.2|87430|87393.3|87404.7|87356.1|683
1633953000000|2021-10-11 11:50:00|87406.3|87356.3|87428|87378|87439.7|87398.4|87404.1|87356.3|850
1633953300000|2021-10-11 11:55:00|87427.3|87377.3|87418.1|87393.1|87438.2|87402.5|87402.3|87363.5|1288
1633953600000|2021-10-11 12:00:00|87416.5|87391.5|87411.7|87386.7|87431.8|87395.9|87405.3|87360.9|1281
1633953900000|2021-10-11 12:05:00|87411.6|87386.6|87416.5|87366.5|87448.1|87398.1|87386.6|87348.6|1028
1633954200000|2021-10-11 12:10:00|87417.5|87367.5|87434.7|87384.7|87439.7|87394.9|87388.7|87347.6|1080
1633954500000|2021-10-11 12:15:00|87434.6|87384.6|87429.6|87404.6|87447.2|87411.6|87413.8|87373.6|1163
1633954800000|2021-10-11 12:20:00|87429.5|87404.5|87440.1|87415.1|87460.1|87422|87420.1|87379.6|1168
1633955100000|2021-10-11 12:25:00|87439.9|87414.9|87463.2|87413.2|87469.3|87430.2|87434.8|87395.3|1054
1633955400000|2021-10-11 12:30:00|87463.3|87413.3|87488.9|87438.9|87491.4|87452.5|87456.5|87412.1|1412
1633955700000|2021-10-11 12:35:00|87488.6|87438.6|87487.8|87437.8|87510|87471.8|87480.2|87430.7|1160
1633956000000|2021-10-11 12:40:00|87487.9|87437.9|87566.4|87516.4|87572.7|87523.9|87487.9|87437.9|1319
1633956300000|2021-10-11 12:45:00|87566.6|87516.6|87533.5|87508.5|87567.5|87519.3|87533|87494.1|1038
1633956600000|2021-10-11 12:50:00|87533.6|87508.6|87552.2|87502.2|87564.3|87523.9|87525.1|87486.7|1156
1633956900000|2021-10-11 12:55:00|87552|87502|87578.9|87528.9|87589.8|87539.8|87532.3|87495.6|1072
1633957200000|2021-10-11 13:00:00|87579.1|87529.1|87552.2|87502.2|87583.5|87533.5|87546.8|87496.8|1340
1633957500000|2021-10-11 13:05:00|87551.9|87501.9|87529.2|87479.2|87554.6|87504.6|87522.5|87472.5|1075
1633957800000|2021-10-11 13:10:00|87529.1|87479.1|87487.8|87437.8|87530.8|87480.8|87486.6|87436.6|972
1633958100000|2021-10-11 13:15:00|87487.9|87437.9|87480.1|87430.1|87490.7|87440.7|87467.9|87417.9|979
1633958400000|2021-10-11 13:20:00|87480.2|87430.2|87465.5|87415.5|87502.4|87452.4|87459.5|87409.5|1053
1633958700000|2021-10-11 13:25:00|87464.8|87414.8|87404.7|87354.7|87464.8|87414.8|87396.7|87346.7|1391
1633959000000|2021-10-11 13:30:00|87404.6|87354.6|87434|87384|87436.9|87386.9|87388.2|87338.2|1616
1633959300000|2021-10-11 13:35:00|87434.5|87384.5|87379.8|87329.8|87434.8|87384.8|87373.6|87323.6|1489
1633959600000|2021-10-11 13:40:00|87380.6|87330.6|87332.7|87282.7|87381.4|87331.4|87312.5|87266.5|1536
1633959900000|2021-10-11 13:45:00|87332.6|87282.6|87364.1|87314.1|87364.4|87314.4|87302.8|87265.5|1454
1633960200000|2021-10-11 13:50:00|87364|87314|87373|87323|87392.4|87354.9|87355.9|87311.2|1414
1633960500000|2021-10-11 13:55:00|87373.2|87323.2|87352.2|87302.2|87375.3|87328.6|87339.1|87298.6|1287
1633960800000|2021-10-11 14:00:00|87351.2|87301.2|87330|87280|87356|87316.1|87308.8|87273.4|1299
1633961100000|2021-10-11 14:05:00|87329.7|87279.7|87317.9|87292.9|87333.7|87296.9|87306|87269.2|1265
1633961400000|2021-10-11 14:10:00|87317.2|87292.2|87347|87297|87347.2|87307.6|87308.9|87270.1|1329
1633961700000|2021-10-11 14:15:00|87347.1|87297.1|87353|87303|87355.7|87305.7|87319.1|87280.2|1139
1633962000000|2021-10-11 14:20:00|87352.4|87302.4|87349.6|87299.6|87354.4|87313.1|87330.3|87292.1|1090
1633962300000|2021-10-11 14:25:00|87349.7|87299.7|87360.6|87310.6|87382.9|87334.5|87348.7|87298.7|1110
1633962600000|2021-10-11 14:30:00|87359.8|87309.8|87338.1|87288.1|87370|87322.1|87327.4|87288.1|1079
1633962900000|2021-10-11 14:35:00|87338.5|87288.5|87343.1|87293.1|87347.7|87301.5|87322.3|87283.7|1177
1633963200000|2021-10-11 14:40:00|87340.8|87290.8|87378|87328|87378.5|87337.6|87340.8|87290.8|1055
1633963500000|2021-10-11 14:45:00|87378.1|87328.1|87381.2|87356.2|87403.9|87363.1|87378.1|87328.1|1298
1633963800000|2021-10-11 14:50:00|87382.3|87357.3|87411|87361|87432|87382|87369.8|87322.2|1219
1633964100000|2021-10-11 14:55:00|87411.1|87361.1|87444.6|87394.6|87477.3|87432.6|87397.2|87356.3|1485
1633964400000|2021-10-11 15:00:00|87444.8|87394.8|87448.9|87398.9|87477.3|87427.3|87426.4|87389|1388
1633964700000|2021-10-11 15:05:00|87448.7|87398.7|87436.7|87386.7|87452.8|87411.2|87428.2|87386.7|892
1633965000000|2021-10-11 15:10:00|87436.8|87386.8|87448.1|87398.1|87449.4|87399.4|87435.5|87385.5|718
1633965300000|2021-10-11 15:15:00|87448.4|87398.4|87467.6|87417.6|87470.7|87420.7|87444.1|87394.1|886
1633965600000|2021-10-11 15:20:00|87467.7|87417.7|87491.1|87441.1|87503.4|87453.4|87464.6|87414.6|809
1633965900000|2021-10-11 15:25:00|87491.4|87441.4|87507.2|87457.2|87516.9|87476.1|87480.5|87438.6|1068
1633966200000|2021-10-11 15:30:00|87507.4|87457.4|87490.6|87440.6|87511.7|87463|87462.6|87412.6|1092
1633966500000|2021-10-11 15:35:00|87490.5|87440.5|87452.1|87402.1|87495.1|87445.1|87439.7|87389.7|1054
1633966800000|2021-10-11 15:40:00|87452.7|87402.7|87460.8|87410.8|87481.3|87431.3|87442.8|87392.8|904
1633967100000|2021-10-11 15:45:00|87460.9|87410.9|87465.6|87415.6|87472.5|87422.5|87458.6|87408.6|1066
1633967400000|2021-10-11 15:50:00|87465.7|87415.7|87477.4|87427.4|87479.9|87429.9|87462.4|87412.4|893
1633967700000|2021-10-11 15:55:00|87477.1|87427.1|87486.9|87436.9|87503.1|87453.1|87472.8|87424.2|882
1633968000000|2021-10-11 16:00:00|87487.1|87437.1|87533.5|87483.5|87544.3|87494.3|87482.1|87432.1|1270
1633968300000|2021-10-11 16:05:00|87533.6|87483.6|87514.2|87464.2|87541.4|87491.4|87506|87456|1039
1633968600000|2021-10-11 16:10:00|87514.3|87464.3|87554.6|87504.6|87567.6|87517.6|87510.5|87460.5|871
1633968900000|2021-10-11 16:15:00|87556.5|87506.5|87539.9|87489.9|87560.3|87510.3|87515.1|87465.1|865
1633969200000|2021-10-11 16:20:00|87539.8|87489.8|87518.9|87468.9|87544.5|87494.5|87513.5|87463.5|904
1633969500000|2021-10-11 16:25:00|87518.8|87468.8|87518.6|87468.6|87528.1|87478.1|87515.7|87465.7|815
1633969800000|2021-10-11 16:30:00|87518.7|87468.7|87518.7|87468.7|87522.4|87472.4|87507.7|87457.7|794
1633970100000|2021-10-11 16:35:00|87519|87469|87526.2|87476.2|87529.6|87479.6|87516.7|87466.7|669
1633970400000|2021-10-11 16:40:00|87526|87476|87542|87492|87543.7|87493.7|87523.7|87473.7|774
1633970700000|2021-10-11 16:45:00|87541.8|87491.8|87543.8|87493.8|87545.7|87495.7|87536.5|87486.5|887
1633971000000|2021-10-11 16:50:00|87543.7|87493.7|87555.6|87505.6|87568.3|87518.3|87543.4|87493.4|890
1633971300000|2021-10-11 16:55:00|87555.3|87505.3|87605.5|87555.5|87606.5|87556.5|87549.7|87499.7|1089
1633971600000|2021-10-11 17:00:00|87605|87555|87621.2|87571.2|87628.9|87578.9|87598|87548|1131
1633971900000|2021-10-11 17:05:00|87621.3|87571.3|87620.3|87570.3|87627.8|87577.8|87618.8|87568.8|833
1633972200000|2021-10-11 17:10:00|87620.4|87570.4|87626.9|87576.9|87627.2|87577.2|87613.2|87563.2|931
1633972500000|2021-10-11 17:15:00|87627|87577|87622.4|87572.4|87629.1|87579.1|87614.1|87564.1|961
1633972800000|2021-10-11 17:20:00|87622.1|87572.1|87624.8|87574.8|87633.2|87583.2|87601.1|87560.3|824
1633973100000|2021-10-11 17:25:00|87624.9|87574.9|87640.4|87590.4|87641.6|87591.6|87623.3|87573.3|963
1633973400000|2021-10-11 17:30:00|87640.2|87590.2|87636.5|87586.5|87643.4|87593.4|87632|87582|760
1633973700000|2021-10-11 17:35:00|87636.4|87586.4|87628.4|87578.4|87636.9|87586.9|87620.6|87570.6|775
1633974000000|2021-10-11 17:40:00|87628.5|87578.5|87623.3|87573.3|87631.1|87581.1|87622.3|87572.3|799
1633974300000|2021-10-11 17:45:00|87623.4|87573.4|87645|87595|87652.4|87602.4|87622.4|87572.4|1035
1633974600000|2021-10-11 17:50:00|87644.8|87594.8|87652.1|87602.1|87654.9|87604.9|87644.5|87594.5|888
1633974900000|2021-10-11 17:55:00|87652.7|87602.7|87653.6|87603.6|87662|87618.6|87642.4|87601.5|953
1633975200000|2021-10-11 18:00:00|87653.4|87603.4|87656.8|87606.8|87658.7|87608.7|87651.4|87601.4|759
1633975500000|2021-10-11 18:05:00|87656.9|87606.9|87660.4|87610.4|87663.9|87613.9|87655.1|87605.1|657
1633975800000|2021-10-11 18:10:00|87660.2|87610.2|87657.8|87607.8|87662.1|87612.1|87654.6|87604.6|583
1633976100000|2021-10-11 18:15:00|87658.1|87608.1|87659.3|87609.3|87659.6|87609.6|87652.9|87602.9|654
1633976400000|2021-10-11 18:20:00|87658.6|87608.6|87671.7|87621.7|87674.6|87633|87655.1|87606.1|817
1633976700000|2021-10-11 18:25:00|87672.4|87622.4|87659.8|87609.8|87672.6|87622.6|87658.4|87608.4|707
1633977000000|2021-10-11 18:30:00|87659.6|87609.6|87656.5|87606.5|87664.8|87614.8|87647.5|87597.5|850
1633977300000|2021-10-11 18:35:00|87656.4|87606.4|87656|87606|87657.7|87607.7|87647.6|87597.6|798
1633977600000|2021-10-11 18:40:00|87656.1|87606.1|87644|87594|87657|87607|87642.2|87592.2|752
1633977900000|2021-10-11 18:45:00|87643.9|87593.9|87644.7|87594.7|87649.7|87599.7|87643.1|87593.1|496
1633978200000|2021-10-11 18:50:00|87644.8|87594.8|87647.8|87597.8|87652.7|87602.7|87644.7|87594.7|568
1633978500000|2021-10-11 18:55:00|87647.5|87597.5|87639.6|87589.6|87648.9|87598.9|87632|87582|797
1633978800000|2021-10-11 19:00:00|87639.9|87589.9|87640.6|87590.6|87644.5|87594.5|87635.5|87585.5|709
1633979100000|2021-10-11 19:05:00|87640.9|87590.9|87652.6|87602.6|87654.9|87604.9|87638.9|87588.9|591
1633979400000|2021-10-11 19:10:00|87652.9|87602.9|87643.6|87593.6|87654.7|87604.7|87642.3|87592.3|641
1633979700000|2021-10-11 19:15:00|87643.5|87593.5|87650.4|87600.4|87653.8|87603.8|87642.7|87592.7|605
1633980000000|2021-10-11 19:20:00|87650.6|87600.6|87658.3|87608.3|87661.6|87611.6|87650.1|87600.1|782
1633980300000|2021-10-11 19:25:00|87658.7|87608.7|87662.9|87612.9|87663.8|87613.8|87652.9|87602.9|799
1633980600000|2021-10-11 19:30:00|87662.8|87612.8|87666.3|87616.3|87667.4|87617.4|87657.7|87607.7|1019
1633980900000|2021-10-11 19:35:00|87666|87616|87659|87609|87666.7|87616.7|87657.5|87607.5|1105
1633981200000|2021-10-11 19:40:00|87659.3|87609.3|87670.2|87620.2|87671.9|87621.9|87657.9|87607.9|1068
1633981500000|2021-10-11 19:45:00|87670.7|87620.7|87666.8|87616.8|87673.4|87623.4|87663.6|87613.6|903
1633981800000|2021-10-11 19:50:00|87666.6|87616.6|87680|87630|87684.2|87634.2|87666.6|87616.6|1032
1633982100000|2021-10-11 19:55:00|87680.3|87630.3|87726.9|87676.9|87726.9|87676.9|87680.1|87630.1|1094
1633982400000|2021-10-11 20:00:00|87727.1|87677.1|87761.4|87711.4|87787.7|87737.7|87723.1|87673.1|1134
1633982700000|2021-10-11 20:05:00|87761.7|87711.7|87757.9|87707.9|87763.9|87713.9|87753.7|87703.7|946
1633983000000|2021-10-11 20:10:00|87758.7|87708.7|87753|87703|87758.7|87708.7|87745.1|87695.1|745
1633983300000|2021-10-11 20:15:00|87753.1|87703.1|87760|87710|87762.7|87712.7|87744.7|87694.7|849
1633983600000|2021-10-11 20:20:00|87759.1|87709.1|87736.5|87686.5|87759.2|87709.2|87735.2|87685.2|708
1633983900000|2021-10-11 20:25:00|87736.9|87686.9|87720.9|87670.9|87748.6|87698.6|87720.9|87670.9|857
1633984200000|2021-10-11 20:30:00|87720.6|87670.6|87741.6|87691.6|87743.1|87693.1|87720.6|87670.6|937
1633984500000|2021-10-11 20:35:00|87742.3|87692.3|87739.3|87689.3|87747|87697|87734.2|87684.2|881
1633984800000|2021-10-11 20:40:00|87739.2|87689.2|87728.4|87678.4|87744.5|87694.5|87719.5|87669.5|1176
1633985100000|2021-10-11 20:45:00|87728.8|87678.8|87735.4|87685.4|87745.9|87695.9|87728.6|87678.6|1035
1633985400000|2021-10-11 20:50:00|87735.3|87685.3|87731|87681|87744.2|87694.2|87729.8|87679.8|1328
1633985700000|2021-10-11 20:55:00|87731.4|87681.4|87758.4|87659.4|87758.8|87690.8|87724.6|87652.5|650
1633986000000|2021-10-11 21:00:00|87733.7|87634.7|87740.7|87641.7|87749.8|87650.8|87699.8|87600.8|88
1633986300000|2021-10-11 21:05:00|87735.5|87636.5|87745.5|87646.5|87767.6|87668.6|87717.9|87618.9|125
1633986600000|2021-10-11 21:10:00|87756.6|87657.6|87744.2|87645.2|87760.5|87661.5|87733.4|87634.4|174
1633986900000|2021-10-11 21:15:00|87745.6|87646.6|87751.3|87652.3|87769.5|87670.5|87731|87632.7|186
1633987200000|2021-10-11 21:20:00|87755.9|87656.9|87690|87591|87760.5|87661.5|87682.4|87583.4|253
1633987500000|2021-10-11 21:25:00|87686.9|87587.9|87767.3|87668.3|87770.2|87671.2|87676.2|87577.2|258
1633987800000|2021-10-11 21:30:00|87777.9|87678.9|87764.2|87665.2|87777.9|87678.9|87743|87644|351
1633988100000|2021-10-11 21:35:00|87760.3|87661.3|87756.9|87657.9|87765.7|87666.7|87739|87640|287
1633988400000|2021-10-11 21:40:00|87763.8|87664.8|87745.4|87646.4|87763.8|87664.8|87743.7|87644.7|236
1633988700000|2021-10-11 21:45:00|87740.8|87641.8|87749.1|87650.1|87764.5|87665.5|87730.7|87631.7|454
1633989000000|2021-10-11 21:50:00|87749|87650|87741.3|87642.3|87753.4|87654.4|87734.4|87635.4|443
1633989300000|2021-10-11 21:55:00|87741.6|87642.6|87742.8|87643.8|87750.4|87651.4|87727.2|87635.7|264
1633989600000|2021-10-11 22:00:00|87740.4|87641.4|87709.4|87659.4|87759.7|87679.8|87709|87638.1|863
1633989900000|2021-10-11 22:05:00|87709.2|87659.2|87745.3|87695.3|87760.6|87697.8|87707.3|87654.6|651
1633990200000|2021-10-11 22:10:00|87745.5|87695.5|87734.7|87684.7|87750.3|87699.1|87732.7|87677.3|581
1633990500000|2021-10-11 22:15:00|87734.5|87684.5|87735.6|87685.6|87749.4|87693.1|87728.3|87678.3|451
1633990800000|2021-10-11 22:20:00|87735.1|87685.1|87746|87696|87750|87698.5|87723.9|87673.9|547
1633991100000|2021-10-11 22:25:00|87745.2|87695.2|87751.2|87701.2|87759.3|87702.1|87741.5|87683|444
1633991400000|2021-10-11 22:30:00|87750.2|87700.2|87759.8|87709.8|87767.5|87712|87748.8|87693.6|593
1633991700000|2021-10-11 22:35:00|87757.7|87707.7|87769.3|87719.3|87779.6|87725.3|87757.7|87702.1|467
1633992000000|2021-10-11 22:40:00|87769.9|87719.9|87773.4|87723.4|87775.7|87725.7|87764|87714|467
1633992300000|2021-10-11 22:45:00|87772.5|87722.5|87790.9|87740.9|87792.6|87742.6|87769.8|87715.2|588
1633992600000|2021-10-11 22:50:00|87790.5|87740.5|87794.7|87744.7|87798.6|87748.6|87787.7|87737.7|409
1633992900000|2021-10-11 22:55:00|87795|87745|87799.6|87749.6|87803.4|87753.4|87791.4|87741.4|491
1633993200000|2021-10-11 23:00:00|87799.5|87749.5|87801.8|87751.8|87812.2|87762.2|87798.4|87748.4|824
1633993500000|2021-10-11 23:05:00|87801.3|87751.3|87801.1|87751.1|87806.2|87756.2|87797.5|87747.5|553
1633993800000|2021-10-11 23:10:00|87801.2|87751.2|87793.5|87743.5|87801.7|87751.7|87791.7|87741.7|614
1633994100000|2021-10-11 23:15:00|87793.6|87743.6|87783.9|87733.9|87797.5|87747.5|87780|87730|1209
1633994400000|2021-10-11 23:20:00|87783.4|87733.4|87767.3|87717.3|87783.5|87733.5|87766|87716|1306
1633994700000|2021-10-11 23:25:00|87767.7|87717.7|87765.2|87715.2|87769.8|87719.8|87760.7|87710.7|1214
1633995000000|2021-10-11 23:30:00|87765.8|87715.8|87754.9|87704.9|87769.1|87719.1|87753.2|87703.2|978
1633995300000|2021-10-11 23:35:00|87755|87705|87746.9|87696.9|87757.7|87707.7|87746.9|87696.9|860
1633995600000|2021-10-11 23:40:00|87747.3|87697.3|87750.5|87700.5|87751.9|87701.9|87743.5|87693.5|786
1633995900000|2021-10-11 23:45:00|87750.7|87700.7|87757.4|87707.4|87759.2|87709.2|87750.1|87700.1|1085
1633996200000|2021-10-11 23:50:00|87757.2|87707.2|87751.3|87701.3|87760|87710|87747.3|87697.3|550
1633996500000|2021-10-11 23:55:00|87751.5|87701.5|87753|87703|87754.6|87704.6|87745.1|87695.1|500
1633996800000|2021-10-12 00:00:00|87753.5|87703.5|87767.4|87717.4|87779.3|87729.3|87744.6|87694.6|1522
1633997100000|2021-10-12 00:05:00|87766.6|87716.6|87769.3|87719.3|87770.8|87720.8|87742.5|87692.5|1499
1633997400000|2021-10-12 00:10:00|87769.1|87719.1|87773|87723|87780.9|87730.9|87764.5|87714.5|1500
1633997700000|2021-10-12 00:15:00|87772.9|87722.9|87784.3|87734.3|87798.6|87748.6|87770.9|87720.9|1510
1633998000000|2021-10-12 00:20:00|87784.2|87734.2|87795.5|87745.5|87796.3|87746.3|87770.5|87720.5|1342
1633998300000|2021-10-12 00:25:00|87795.4|87745.4|87786.7|87736.7|87798.7|87748.7|87782.3|87732.3|1411
1633998600000|2021-10-12 00:30:00|87787.1|87737.1|87797.9|87747.9|87798.8|87748.8|87773.7|87723.7|1232
1633998900000|2021-10-12 00:35:00|87796|87746|87797.2|87747.2|87813.4|87763.4|87793|87743|1275
1633999200000|2021-10-12 00:40:00|87796.5|87746.5|87793.3|87743.3|87796.5|87746.5|87784.2|87734.2|1479
1633999500000|2021-10-12 00:45:00|87793.4|87743.4|87802.5|87752.5|87828.3|87778.3|87792.6|87742.6|1338
1633999800000|2021-10-12 00:50:00|87802.7|87752.7|87782.2|87732.2|87814|87764|87774.8|87724.8|1177
1634000100000|2021-10-12 00:55:00|87778.9|87728.9|87805.9|87755.9|87809.3|87759.3|87772.7|87722.7|1650
1634000400000|2021-10-12 01:00:00|87806.2|87756.2|87804.5|87754.5|87813.7|87763.7|87788.6|87738.6|1853
1634000700000|2021-10-12 01:05:00|87804|87754|87798|87748|87814.8|87764.8|87794.4|87744.4|1718
1634001000000|2021-10-12 01:10:00|87796.9|87746.9|87782.6|87732.6|87802.3|87752.3|87780.3|87730.3|1922
1634001300000|2021-10-12 01:15:00|87782.9|87732.9|87793.7|87743.7|87797.9|87747.9|87782.2|87732.2|1511
1634001600000|2021-10-12 01:20:00|87793.9|87743.9|87795.8|87745.8|87796.8|87746.8|87788.5|87738.5|1037
1634001900000|2021-10-12 01:25:00|87796|87746|87812.2|87762.2|87813.4|87763.4|87791.2|87741.2|999
1634002200000|2021-10-12 01:30:00|87812.1|87762.1|87807.2|87757.2|87826.5|87776.5|87804.9|87754.9|1228
1634002500000|2021-10-12 01:35:00|87805.6|87755.6|87792.9|87742.9|87819.9|87769.9|87789.1|87739.1|1634
1634002800000|2021-10-12 01:40:00|87792.5|87742.5|87792.9|87742.9|87802.7|87752.7|87790.7|87740.7|1495
1634003100000|2021-10-12 01:45:00|87792.4|87742.4|87795.4|87745.4|87804.9|87754.9|87790|87740|1444
1634003400000|2021-10-12 01:50:00|87795.5|87745.5|87807.9|87757.9|87808.5|87758.5|87793.2|87743.2|1307
1634003700000|2021-10-12 01:55:00|87807.7|87757.7|87805|87755|87811.1|87761.1|87798.6|87748.6|1472
1634004000000|2021-10-12 02:00:00|87804.9|87754.9|87803.3|87753.3|87812.8|87762.8|87800|87750|1350
1634004300000|2021-10-12 02:05:00|87802.8|87752.8|87773.6|87723.6|87805.8|87755.8|87769.8|87719.8|1142
1634004600000|2021-10-12 02:10:00|87772.4|87722.4|87767.7|87717.7|87782.3|87732.3|87758.6|87708.6|1150
1634004900000|2021-10-12 02:15:00|87768.2|87718.2|87757.1|87707.1|87772.1|87722.1|87752.8|87702.8|987
1634005200000|2021-10-12 02:20:00|87758.3|87708.3|87744.6|87694.6|87764.8|87714.8|87742.3|87692.3|1238
1634005500000|2021-10-12 02:25:00|87744.4|87694.4|87746.5|87696.5|87760.1|87710.1|87733.3|87683.3|1836
1634005800000|2021-10-12 02:30:00|87746.2|87696.2|87761|87711|87764.4|87714.4|87739.7|87689.7|1931
1634006100000|2021-10-12 02:35:00|87761.7|87711.7|87759.4|87709.4|87766.5|87716.5|87748|87698|1651
1634006400000|2021-10-12 02:40:00|87759.2|87709.2|87751.5|87701.5|87766.1|87716.1|87746|87696|1301
1634006700000|2021-10-12 02:45:00|87751.1|87701.1|87741.9|87691.9|87757.4|87707.4|87739.1|87689.1|1016
1634007000000|2021-10-12 02:50:00|87741.6|87691.6|87738.5|87688.5|87750.6|87700.6|87736.6|87686.6|783
1634007300000|2021-10-12 02:55:00|87738.7|87688.7|87746|87696|87757.9|87707.9|87738.3|87688.3|666
1634007600000|2021-10-12 03:00:00|87746.4|87696.4|87729.6|87679.6|87749.1|87699.1|87728.4|87678.4|559
1634007900000|2021-10-12 03:05:00|87729.4|87679.4|87726.4|87676.4|87729.4|87679.4|87718.8|87668.8|697
1634008200000|2021-10-12 03:10:00|87726.5|87676.5|87735.1|87685.1|87736.4|87686.4|87724.7|87674.7|858
1634008500000|2021-10-12 03:15:00|87735.3|87685.3|87730.2|87680.2|87736.1|87686.1|87727.3|87677.3|761
1634008800000|2021-10-12 03:20:00|87730|87680|87726.4|87676.4|87733.1|87683.1|87724.3|87674.3|537
1634009100000|2021-10-12 03:25:00|87726.5|87676.5|87734.3|87684.3|87737.2|87687.2|87726.2|87676.2|619
1634009400000|2021-10-12 03:30:00|87734.1|87684.1|87726.9|87676.9|87735.3|87685.3|87725.1|87675.1|663
1634009700000|2021-10-12 03:35:00|87727.2|87677.2|87728|87678|87732.2|87682.2|87720.1|87670.1|608
1634010000000|2021-10-12 03:40:00|87728.2|87678.2|87725.9|87675.9|87731.4|87681.4|87724.5|87674.5|602
1634010300000|2021-10-12 03:45:00|87726.1|87676.1|87716.5|87666.5|87729.9|87679.9|87715.5|87665.5|619
1634010600000|2021-10-12 03:50:00|87716.4|87666.4|87721.1|87671.1|87723.5|87673.5|87712|87662|605
1634010900000|2021-10-12 03:55:00|87721.2|87671.2|87722.6|87672.6|87728.6|87678.6|87714.4|87664.4|768
1634011200000|2021-10-12 04:00:00|87722.5|87672.5|87722.2|87672.2|87724.6|87674.6|87718.1|87668.1|614
1634011500000|2021-10-12 04:05:00|87722|87672|87728.4|87678.4|87730|87680|87722|87672|535
1634011800000|2021-10-12 04:10:00|87728.1|87678.1|87730.8|87680.8|87736.9|87686.9|87724.4|87674.4|609
1634012100000|2021-10-12 04:15:00|87730.4|87680.4|87746.3|87696.3|87749.5|87699.5|87730.4|87680.4|609
1634012400000|2021-10-12 04:20:00|87746.2|87696.2|87742.3|87692.3|87746.3|87696.3|87736|87686|643
1634012700000|2021-10-12 04:25:00|87741.2|87691.2|87745.8|87695.8|87746|87696|87738.5|87688.5|542
1634013000000|2021-10-12 04:30:00|87746.1|87696.1|87746.5|87696.5|87752.5|87702.5|87740.3|87690.3|619
1634013300000|2021-10-12 04:35:00|87746.1|87696.1|87750.5|87700.5|87752.3|87702.3|87743.1|87693.1|554
1634013600000|2021-10-12 04:40:00|87750.3|87700.3|87754.4|87704.4|87756.6|87706.6|87748.5|87698.5|546
1634013900000|2021-10-12 04:45:00|87754.7|87704.7|87745.3|87695.3|87758.1|87708.1|87743.9|87693.9|605
1634014200000|2021-10-12 04:50:00|87745.4|87695.4|87749|87699|87751.3|87701.3|87745.3|87695.3|456
1634014500000|2021-10-12 04:55:00|87748.5|87698.5|87750.2|87700.2|87757.1|87707.1|87747.5|87697.5|597
1634014800000|2021-10-12 05:00:00|87750.1|87700.1|87715.9|87665.9|87752.4|87702.4|87713.3|87663.3|1352
1634015100000|2021-10-12 05:05:00|87715.6|87665.6|87705.5|87655.5|87719.1|87669.1|87705.2|87655.2|1279
1634015400000|2021-10-12 05:10:00|87705.9|87655.9|87694.8|87644.8|87711.9|87661.9|87694.8|87644.8|1047
1634015700000|2021-10-12 05:15:00|87694.9|87644.9|87698.9|87648.9|87700.6|87650.6|87689.4|87639.4|1130
1634016000000|2021-10-12 05:20:00|87699.9|87649.9|87701.3|87651.3|87704.6|87654.6|87694.7|87644.7|1899
1634016300000|2021-10-12 05:25:00|87700.8|87650.8|87707|87657|87708.2|87658.2|87698.2|87648.2|1942
1634016600000|2021-10-12 05:30:00|87707.3|87657.3|87715.6|87665.6|87718.7|87668.7|87698.8|87648.8|1909
1634016900000|2021-10-12 05:35:00|87715.7|87665.7|87704.6|87654.6|87717.9|87667.9|87700.8|87650.8|1825
1634017200000|2021-10-12 05:40:00|87704.2|87654.2|87709.4|87659.4|87717.1|87667.1|87703.7|87653.7|1885
1634017500000|2021-10-12 05:45:00|87709.7|87659.7|87721|87671|87722.5|87672.5|87708|87658|1865
1634017800000|2021-10-12 05:50:00|87721.1|87671.1|87712|87662|87723.5|87673.5|87708.9|87658.9|1928
1634018100000|2021-10-12 05:55:00|87713.2|87663.2|87728.3|87678.3|87739.8|87689.8|87713.2|87663.2|1896
1634018400000|2021-10-12 06:00:00|87728.6|87678.6|87741.7|87691.7|87747.1|87697.1|87712.5|87662.5|1211
1634018700000|2021-10-12 06:05:00|87741.8|87691.8|87740.2|87690.2|87761|87711|87729.1|87679.1|1196
1634019000000|2021-10-12 06:10:00|87740.1|87690.1|87719|87669|87749.5|87699.5|87716.9|87666.9|1178
1634019300000|2021-10-12 06:15:00|87719.1|87669.1|87709.8|87659.8|87733.6|87683.6|87709.8|87659.8|1111
1634019600000|2021-10-12 06:20:00|87710.2|87660.2|87702.2|87652.2|87717.9|87667.9|87699.8|87649.8|1166
1634019900000|2021-10-12 06:25:00|87702.1|87652.1|87692.9|87642.9|87713|87663|87688.4|87638.4|1332
1634020200000|2021-10-12 06:30:00|87691.5|87641.5|87674.1|87624.1|87691.9|87641.9|87668.6|87618.6|1197
1634020500000|2021-10-12 06:35:00|87673.9|87623.9|87668.4|87618.4|87680|87630|87658.7|87608.7|1187
1634020800000|2021-10-12 06:40:00|87668.1|87618.1|87656.9|87606.9|87668.9|87620.6|87639.1|87601.9|1140
1634021100000|2021-10-12 06:45:00|87656.8|87606.8|87679.6|87629.6|87684|87643.8|87651.2|87601.2|1336
1634021400000|2021-10-12 06:50:00|87680.3|87630.3|87650|87600|87680.9|87633.9|87645.2|87595.2|1290
1634021700000|2021-10-12 06:55:00|87650.1|87600.1|87646.6|87621.6|87661|87622|87629.5|87590.3|1256
1634022000000|2021-10-12 07:00:00|87646.7|87621.7|87686.3|87636.3|87688.6|87638.6|87630.7|87587.3|1530
1634022300000|2021-10-12 07:05:00|87686.2|87636.2|87712.5|87662.5|87721.3|87677.4|87673|87632.8|1518
1634022600000|2021-10-12 07:10:00|87712.7|87662.7|87722.7|87672.7|87738.4|87688.4|87696.8|87658.8|1399
1634022900000|2021-10-12 07:15:00|87722.4|87672.4|87687|87637|87725|87686.4|87672|87635.9|1338
1634023200000|2021-10-12 07:20:00|87686.8|87636.8|87680.5|87630.5|87692.1|87653|87656.1|87617.1|1244
1634023500000|2021-10-12 07:25:00|87680.8|87630.8|87670.8|87620.8|87682.7|87639.2|87637.3|87601.3|1279
1634023800000|2021-10-12 07:30:00|87671.1|87621.1|87650.1|87600.1|87691.1|87641.1|87634.1|87598|1437
1634024100000|2021-10-12 07:35:00|87649.6|87599.6|87631.6|87581.6|87652.9|87616.8|87619.6|87580.7|1262
1634024400000|2021-10-12 07:40:00|87631.7|87581.7|87616.6|87591.6|87639.8|87602.6|87606|87568.2|1230
1634024700000|2021-10-12 07:45:00|87616.3|87591.3|87632.2|87582.2|87643.5|87598.6|87609|87571.3|1161
1634025000000|2021-10-12 07:50:00|87631.4|87581.4|87622.1|87572.1|87647.6|87611.4|87619.7|87569.7|1161
1634025300000|2021-10-12 07:55:00|87621|87571|87668.6|87618.6|87671|87633|87611.4|87568.4|1362
1634025600000|2021-10-12 08:00:00|87668.9|87618.9|87590.5|87540.5|87670.7|87628.8|87579|87538.7|1369
1634025900000|2021-10-12 08:05:00|87590.3|87540.3|87595.4|87570.4|87619.6|87573.5|87561.6|87516.6|1198
1634026200000|2021-10-12 08:10:00|87595.2|87570.2|87580|87530|87616.3|87578.7|87567|87527|1149
1634026500000|2021-10-12 08:15:00|87580.2|87530.2|87588|87563|87614.3|87567.1|87569.2|87522.7|1151
1634026800000|2021-10-12 08:20:00|87587.5|87562.5|87591.3|87541.3|87614.1|87575.8|87579.1|87537|1086
1634027100000|2021-10-12 08:25:00|87591.2|87541.2|87561.1|87511.1|87612.8|87572.8|87560.9|87510.9|1245
1634027400000|2021-10-12 08:30:00|87558.8|87508.8|87539.2|87489.2|87562.3|87518.6|87527.5|87486.7|1173
1634027700000|2021-10-12 08:35:00|87539.1|87489.1|87532.1|87482.1|87550.4|87511.7|87519.8|87481|1143
1634028000000|2021-10-12 08:40:00|87532.4|87482.4|87541.7|87491.7|87560.7|87513.8|87531.7|87481.7|969
1634028300000|2021-10-12 08:45:00|87541.8|87491.8|87539.2|87489.2|87546.2|87501.7|87523.4|87484.6|955
1634028600000|2021-10-12 08:50:00|87539.1|87489.1|87520.6|87470.6|87547|87505|87506.4|87465.8|1019
1634028900000|2021-10-12 08:55:00|87520.8|87470.8|87535.5|87485.5|87540.4|87490.4|87489.7|87451|1016
1634029200000|2021-10-12 09:00:00|87535.4|87485.4|87510.1|87460.1|87557|87510.1|87488.1|87446.9|1331
1634029500000|2021-10-12 09:05:00|87511.2|87461.2|87493.3|87468.3|87536.9|87490.4|87492.1|87452.3|1076
1634029800000|2021-10-12 09:10:00|87493.4|87468.4|87461.6|87411.6|87528|87484.5|87450.4|87407.9|1174
1634030100000|2021-10-12 09:15:00|87461.7|87411.7|87436.4|87411.4|87465.6|87428.5|87425.2|87383.9|1348
1634030400000|2021-10-12 09:20:00|87436.5|87411.5|87456.9|87406.9|87462.5|87422.3|87428.7|87390.7|987
1634030700000|2021-10-12 09:25:00|87456.7|87406.7|87467.7|87442.7|87482.3|87445.1|87454.4|87406.7|1000
1634031000000|2021-10-12 09:30:00|87468.3|87443.3|87510.1|87460.1|87511.2|87466.7|87467.6|87434.5|1020
1634031300000|2021-10-12 09:35:00|87510.3|87460.3|87528.8|87503.8|87544.9|87508.5|87510.2|87460.2|1037
1634031600000|2021-10-12 09:40:00|87528.9|87503.9|87522.7|87472.7|87536.7|87504|87510.5|87466.8|981
1634031900000|2021-10-12 09:45:00|87522.8|87472.8|87506.2|87456.2|87524.3|87482.1|87486.3|87447.9|1107
1634032200000|2021-10-12 09:50:00|87506.3|87456.3|87506.8|87456.8|87512.8|87475.7|87482.1|87442.2|1047
1634032500000|2021-10-12 09:55:00|87507.2|87457.2|87500.6|87450.6|87513.1|87474.1|87473.6|87435.4|981
1634032800000|2021-10-12 10:00:00|87500.3|87450.3|87488.8|87438.8|87513|87474|87470.6|87425.9|958
1634033100000|2021-10-12 10:05:00|87489.1|87439.1|87446.2|87396.2|87490|87451.4|87430.9|87391.4|945
1634033400000|2021-10-12 10:10:00|87446.4|87396.4|87469.3|87419.3|87474.2|87434.9|87430.7|87393.6|990
1634033700000|2021-10-12 10:15:00|87469.5|87419.5|87500.1|87450.1|87501.5|87459.5|87432.8|87395.1|1200
1634034000000|2021-10-12 10:20:00|87499.8|87449.8|87507.3|87457.3|87533.8|87492.9|87493.1|87449.3|917
1634034300000|2021-10-12 10:25:00|87507.4|87457.4|87516.1|87491.1|87530.9|87493.2|87492.1|87454.2|1004
1634034600000|2021-10-12 10:30:00|87516|87491|87523.9|87473.9|87526.1|87491|87500.6|87459.9|846
1634034900000|2021-10-12 10:35:00|87523.8|87473.8|87498.4|87473.4|87536|87491.2|87489.3|87451.6|970
1634035200000|2021-10-12 10:40:00|87498.2|87473.2|87497.4|87447.4|87511.2|87477.1|87482.9|87444.2|1131
1634035500000|2021-10-12 10:45:00|87497.6|87447.6|87483.1|87433.1|87507.9|87457.9|87482.3|87432.3|1139
1634035800000|2021-10-12 10:50:00|87483|87433|87469.9|87419.9|87489.7|87439.7|87465.7|87415.7|1155
1634036100000|2021-10-12 10:55:00|87469.8|87419.8|87488.2|87438.2|87489.4|87440.8|87447.5|87401.7|1269
1634036400000|2021-10-12 11:00:00|87488.1|87438.1|87509.6|87459.6|87522.6|87472.6|87487.9|87437.9|1174
1634036700000|2021-10-12 11:05:00|87509.5|87459.5|87516.9|87491.9|87532.2|87493.2|87496.4|87455.3|1097
1634037000000|2021-10-12 11:10:00|87517.1|87492.1|87540.2|87515.2|87547.7|87515.8|87507.3|87469.8|954
1634037300000|2021-10-12 11:15:00|87540.6|87515.6|87546.3|87496.3|87563.7|87524.1|87530.9|87496.3|1051
1634037600000|2021-10-12 11:20:00|87547.2|87497.2|87567|87517|87567.3|87517.3|87546.6|87496.6|971
1634037900000|2021-10-12 11:25:00|87567.1|87517.1|87572.3|87522.3|87589.6|87539.6|87561.3|87511.3|1202
1634038200000|2021-10-12 11:30:00|87572.7|87522.7|87572.4|87522.4|87578.7|87536.1|87552|87509.5|1120
1634038500000|2021-10-12 11:35:00|87571.9|87521.9|87543.6|87493.6|87575.3|87525.3|87530.1|87488.1|1006
1634038800000|2021-10-12 11:40:00|87543.2|87493.2|87516.8|87466.8|87543.5|87500.8|87510|87460|1124
1634039100000|2021-10-12 11:45:00|87516.5|87466.5|87497.4|87447.4|87516.7|87466.7|87485.7|87435.7|1166
1634039400000|2021-10-12 11:50:00|87497.2|87447.2|87514.9|87464.9|87515.8|87476.7|87489.7|87445.8|1100
1634039700000|2021-10-12 11:55:00|87514.7|87464.7|87483.9|87458.9|87517.1|87481.7|87477.8|87428.3|1384
1634040000000|2021-10-12 12:00:00|87484.5|87459.5|87498.8|87448.8|87504.5|87464.9|87473.4|87435.8|1327
1634040300000|2021-10-12 12:05:00|87499|87449|87487.3|87437.3|87499.5|87454.2|87459.2|87424.6|1244
1634040600000|2021-10-12 12:10:00|87487.4|87437.4|87498.1|87448.1|87505.2|87466|87476.4|87433.2|1092
1634040900000|2021-10-12 12:15:00|87497.8|87447.8|87507.4|87457.4|87529.5|87486|87493.9|87443.9|1029
1634041200000|2021-10-12 12:20:00|87507.3|87457.3|87538.1|87488.1|87551.5|87509.5|87504.2|87454.3|1332
1634041500000|2021-10-12 12:25:00|87537.6|87487.6|87581.2|87531.2|87606.3|87556.3|87534.7|87484.7|1516
1634041800000|2021-10-12 12:30:00|87585.3|87535.3|87651.9|87601.9|87663.4|87613.4|87573.4|87525.1|1581
1634042100000|2021-10-12 12:35:00|87652.9|87602.9|87722.7|87672.7|87726.1|87676.1|87651|87601|1675
1634042400000|2021-10-12 12:40:00|87722.6|87672.6|87765.1|87715.1|87770.6|87725.9|87721.6|87671.6|1680
1634042700000|2021-10-12 12:45:00|87766.3|87716.3|87771.5|87721.5|87788.8|87749.8|87761.1|87716.1|1390
1634043000000|2021-10-12 12:50:00|87771.8|87721.8|87777.2|87727.2|87788.2|87747.1|87758.2|87719.3|1285
1634043300000|2021-10-12 12:55:00|87776.3|87726.3|87711.3|87661.3|87783.1|87745.2|87704.5|87656.1|1428
1634043600000|2021-10-12 13:00:00|87708.9|87658.9|87722.1|87672.1|87741|87703.8|87689.8|87642.2|1496
1634043900000|2021-10-12 13:05:00|87722.6|87672.6|87634.8|87584.8|87732.3|87682.3|87625.1|87577|1617
1634044200000|2021-10-12 13:10:00|87634.7|87584.7|87639.9|87589.9|87647.3|87597.3|87603.8|87558.5|1495
1634044500000|2021-10-12 13:15:00|87639.8|87589.8|87656.5|87606.5|87658|87608|87608.6|87569.3|1461
1634044800000|2021-10-12 13:20:00|87656.1|87606.1|87645.7|87595.7|87661.3|87618.5|87625.1|87582.5|1398
1634045100000|2021-10-12 13:25:00|87644.8|87594.8|87591.2|87541.2|87645.2|87603.9|87584.4|87534.4|1627
1634045400000|2021-10-12 13:30:00|87591.6|87541.6|87623.7|87573.7|87658.2|87608.2|87578.2|87528.2|1767
1634045700000|2021-10-12 13:35:00|87624|87574|87634.1|87584.1|87656.3|87606.3|87612.6|87562.6|1711
1634046000000|2021-10-12 13:40:00|87634.4|87584.4|87703.7|87653.7|87713.6|87663.6|87591.1|87541.1|1621
1634046300000|2021-10-12 13:45:00|87703.6|87653.6|87661.4|87611.4|87740.2|87690.2|87647.1|87597.1|1902
1634046600000|2021-10-12 13:50:00|87659.9|87609.9|87639.8|87589.8|87670.3|87624.4|87615.3|87565.3|1708
1634046900000|2021-10-12 13:55:00|87638.5|87588.5|87641|87591|87648.8|87598.8|87580.7|87530.7|1795
1634047200000|2021-10-12 14:00:00|87640.7|87590.7|87662.3|87612.3|87696.2|87657.4|87613.1|87563.1|1940
1634047500000|2021-10-12 14:05:00|87662.5|87612.5|87707|87657|87716.5|87666.5|87627.3|87579.9|1731
1634047800000|2021-10-12 14:10:00|87706.6|87656.6|87729.1|87679.1|87733.7|87683.7|87688.8|87644.5|1637
1634048100000|2021-10-12 14:15:00|87729.4|87679.4|87734.3|87684.3|87759.8|87709.8|87693.6|87644.9|1660
1634048400000|2021-10-12 14:20:00|87734.2|87684.2|87735.5|87685.5|87753.4|87706.2|87724.4|87678.7|1573
1634048700000|2021-10-12 14:25:00|87735.7|87685.7|87734|87684|87760.2|87710.2|87728.9|87678.9|1534
1634049000000|2021-10-12 14:30:00|87733.9|87683.9|87757.6|87707.6|87770.6|87720.6|87731.8|87681.8|1597
1634049300000|2021-10-12 14:35:00|87757|87707|87731|87681|87773.1|87725.6|87731|87681|1413
1634049600000|2021-10-12 14:40:00|87730.1|87680.1|87706.6|87656.6|87730.9|87684.1|87678.2|87628.2|1446
1634049900000|2021-10-12 14:45:00|87706.5|87656.5|87707.8|87657.8|87723.1|87679.4|87679|87629|1652
1634050200000|2021-10-12 14:50:00|87709.2|87659.2|87732.7|87682.7|87733.9|87683.9|87690.5|87640.5|1620
1634050500000|2021-10-12 14:55:00|87732.2|87682.2|87702.7|87652.7|87732.8|87690.1|87668.8|87619.9|1552
1634050800000|2021-10-12 15:00:00|87703|87653|87708.4|87658.4|87710.1|87664.5|87658.4|87614.4|1700
1634051100000|2021-10-12 15:05:00|87708.2|87658.2|87682.6|87632.6|87726.7|87676.7|87672.9|87622.9|1576
1634051400000|2021-10-12 15:10:00|87682.4|87632.4|87689.9|87639.9|87727.1|87680.6|87669.5|87631.5|1333
1634051700000|2021-10-12 15:15:00|87690.8|87640.8|87734.3|87684.3|87742.5|87698.4|87681.9|87631.9|1342
1634052000000|2021-10-12 15:20:00|87733.7|87683.7|87710.2|87660.2|87740.6|87690.6|87700.3|87653.9|1297
1634052300000|2021-10-12 15:25:00|87711.2|87661.2|87731.3|87681.3|87732.1|87693.5|87700.2|87660|1185
1634052600000|2021-10-12 15:30:00|87732.1|87682.1|87749.7|87699.7|87750.8|87712.6|87712.7|87671.5|1507
1634052900000|2021-10-12 15:35:00|87750.5|87700.5|87750.1|87700.1|87768.2|87721.1|87736.6|87686.6|1383
1634053200000|2021-10-12 15:40:00|87749.8|87699.8|87784.7|87734.7|87803.1|87765.4|87744.1|87699.3|1403
1634053500000|2021-10-12 15:45:00|87785|87735|87782.5|87732.5|87815.4|87766.2|87774.1|87731.9|1233
1634053800000|2021-10-12 15:50:00|87782.7|87732.7|87777.7|87727.7|87792.8|87742.8|87756.9|87717.3|1320
1634054100000|2021-10-12 15:55:00|87778.1|87728.1|87719.4|87669.4|87783.3|87743.9|87715.2|87668.2|1417
1634054400000|2021-10-12 16:00:00|87719.6|87669.6|87720.6|87670.6|87724.5|87674.5|87709|87659|1222
1634054700000|2021-10-12 16:05:00|87721.1|87671.1|87724.1|87674.1|87725.7|87686.1|87700.9|87656.2|1202
1634055000000|2021-10-12 16:10:00|87723.3|87673.3|87726|87676|87733.1|87683.1|87709.4|87659.4|1074
1634055300000|2021-10-12 16:15:00|87726.3|87676.3|87725.4|87675.4|87736.2|87686.2|87720|87670|920
1634055600000|2021-10-12 16:20:00|87726|87676|87735|87685|87740.6|87690.6|87713.1|87663.1|1072
1634055900000|2021-10-12 16:25:00|87734.7|87684.7|87724|87674|87739.3|87689.3|87722.1|87672.1|1024
1634056200000|2021-10-12 16:30:00|87724.6|87674.6|87751.3|87701.3|87752.9|87702.9|87723.1|87673.1|1151
1634056500000|2021-10-12 16:35:00|87751.6|87701.6|87774.6|87724.6|87786.8|87736.8|87748.1|87698.1|1119
1634056800000|2021-10-12 16:40:00|87774.7|87724.7|87778|87728|87786.6|87736.6|87772.2|87722.2|1018
1634057100000|2021-10-12 16:45:00|87777.5|87727.5|87801.4|87751.4|87801.9|87751.9|87777.5|87727.5|886
1634057400000|2021-10-12 16:50:00|87801.1|87751.1|87840.7|87790.7|87840.7|87790.7|87795.6|87745.6|1071
1634057700000|2021-10-12 16:55:00|87839.9|87789.9|87849.3|87799.3|87857|87807|87827.9|87777.9|1365
1634058000000|2021-10-12 17:00:00|87849.1|87799.1|87848.5|87798.5|87884.7|87834.7|87846.2|87796.2|1338
1634058300000|2021-10-12 17:05:00|87848.6|87798.6|87877.3|87827.3|87882.7|87832.7|87843.8|87793.8|1176
1634058600000|2021-10-12 17:10:00|87877.2|87827.2|87854.1|87804.1|87879.6|87829.6|87840.8|87802.3|1065
1634058900000|2021-10-12 17:15:00|87854.2|87804.2|87854|87804|87865.4|87815.4|87848.9|87798.9|898
1634059200000|2021-10-12 17:20:00|87853.9|87803.9|87864.4|87814.4|87867.6|87817.6|87851.2|87801.2|926
1634059500000|2021-10-12 17:25:00|87864.3|87814.3|87855.5|87805.5|87865.7|87815.7|87842.7|87792.7|1022
1634059800000|2021-10-12 17:30:00|87855.7|87805.7|87866.8|87816.8|87867.2|87817.2|87855.6|87805.6|856
1634060100000|2021-10-12 17:35:00|87866.9|87816.9|87867.8|87817.8|87878|87828|87863.5|87813.5|908
1634060400000|2021-10-12 17:40:00|87869.8|87819.8|87859.2|87809.2|87872.3|87829.7|87850.2|87803.5|867
1634060700000|2021-10-12 17:45:00|87858.4|87808.4|87876.2|87826.2|87886.2|87836.2|87854|87804|1069
1634061000000|2021-10-12 17:50:00|87875.7|87825.7|87876.9|87826.9|87877.7|87827.7|87857.7|87807.7|1068
1634061300000|2021-10-12 17:55:00|87877.2|87827.2|87871.8|87821.8|87888.6|87838.6|87866.6|87816.6|1044
1634061600000|2021-10-12 18:00:00|87870.9|87820.9|87877.8|87827.8|87891.2|87841.2|87870.8|87820.8|1009
1634061900000|2021-10-12 18:05:00|87877.9|87827.9|87877.6|87827.6|87893.2|87843.2|87873.6|87823.6|846
1634062200000|2021-10-12 18:10:00|87877.1|87827.1|87851.9|87801.9|87880.8|87830.8|87850.7|87800.7|1022
1634062500000|2021-10-12 18:15:00|87852.1|87802.1|87839.5|87789.5|87853.7|87803.7|87828.5|87778.5|948
1634062800000|2021-10-12 18:20:00|87839.7|87789.7|87843.5|87793.5|87862.2|87812.2|87838.5|87788.5|864
1634063100000|2021-10-12 18:25:00|87843.4|87793.4|87835.7|87785.7|87843.5|87793.5|87824.4|87774.4|835
1634063400000|2021-10-12 18:30:00|87836|87786|87849.7|87799.7|87852.4|87802.4|87832.8|87782.8|820
1634063700000|2021-10-12 18:35:00|87849.6|87799.6|87859.1|87809.1|87872.3|87822.3|87844.9|87794.9|839
1634064000000|2021-10-12 18:40:00|87858.4|87808.4|87844.2|87794.2|87859|87809|87839.5|87789.5|840
1634064300000|2021-10-12 18:45:00|87844.1|87794.1|87859.3|87809.3|87859.3|87809.3|87840.6|87790.6|821
1634064600000|2021-10-12 18:50:00|87858.9|87808.9|87846.9|87796.9|87863.6|87821.4|87846.4|87796.9|824
1634064900000|2021-10-12 18:55:00|87847.6|87797.6|87855.3|87805.3|87863.6|87813.6|87844.1|87794.1|1160
1634065200000|2021-10-12 19:00:00|87855.2|87805.2|87861|87811|87864.2|87814.2|87843.1|87793.1|978
1634065500000|2021-10-12 19:05:00|87861.1|87811.1|87860.4|87810.4|87865.1|87815.1|87854.3|87804.3|821
1634065800000|2021-10-12 19:10:00|87860.3|87810.3|87857.9|87807.9|87861.5|87811.5|87849|87799|777
1634066100000|2021-10-12 19:15:00|87858.1|87808.1|87854.5|87804.5|87864.3|87814.3|87853.5|87803.5|693
1634066400000|2021-10-12 19:20:00|87854.3|87804.3|87842.2|87792.2|87855.9|87805.9|87837.7|87787.7|710
1634066700000|2021-10-12 19:25:00|87842.1|87792.1|87839.7|87789.7|87851.5|87801.5|87838.3|87788.3|703
1634067000000|2021-10-12 19:30:00|87838.5|87788.5|87837.4|87787.4|87850|87800|87831.9|87781.9|788
1634067300000|2021-10-12 19:35:00|87836.8|87786.8|87842|87792|87843.8|87793.8|87833.3|87783.3|735
1634067600000|2021-10-12 19:40:00|87841.8|87791.8|87857.6|87807.6|87859.8|87809.8|87838.5|87788.5|923
1634067900000|2021-10-12 19:45:00|87858|87808|87889.7|87839.7|87891.3|87841.3|87854|87804|945
1634068200000|2021-10-12 19:50:00|87890.1|87840.1|87860.5|87810.5|87894.2|87844.2|87858.7|87808.7|1066
1634068500000|2021-10-12 19:55:00|87860.6|87810.6|87869.5|87819.5|87869.9|87819.9|87817.4|87767.4|1225
1634068800000|2021-10-12 20:00:00|87868.1|87818.1|87910.3|87860.3|87921.7|87871.7|87868.1|87818.1|1258
1634069100000|2021-10-12 20:05:00|87911|87861|87915.7|87865.7|87916.5|87866.5|87904.5|87854.5|801
1634069400000|2021-10-12 20:10:00|87915.6|87865.6|87902.9|87852.9|87920.4|87870.4|87902.6|87852.6|646
1634069700000|2021-10-12 20:15:00|87903.3|87853.3|87906.1|87856.1|87912|87862|87901.3|87851.3|751
1634070000000|2021-10-12 20:20:00|87906.7|87856.7|87851.4|87801.4|87912.3|87862.3|87849.1|87799.1|1061
1634070300000|2021-10-12 20:25:00|87851.3|87801.3|87875.2|87825.2|87899.2|87837|87850.8|87800.8|915
1634070600000|2021-10-12 20:30:00|87873.4|87823.4|87875.6|87825.6|87881.6|87831.6|87870.4|87820.4|744
1634070900000|2021-10-12 20:35:00|87875.8|87825.8|87878.6|87828.6|87883.3|87833.3|87870.5|87820.5|1008
1634071200000|2021-10-12 20:40:00|87878.7|87828.7|87885.7|87835.7|87887.1|87837.1|87875.4|87825.4|787
1634071500000|2021-10-12 20:45:00|87886.1|87836.1|87871.3|87821.3|87886.1|87836.1|87870.3|87820.3|647
1634071800000|2021-10-12 20:50:00|87871|87821|87878.2|87828.2|87885.6|87835.6|87867.4|87817.4|585
1634072100000|2021-10-12 20:55:00|87879.4|87829.4|87886.6|87836.6|87915.2|87856.5|87873.1|87805.1|525
1634072400000|2021-10-12 21:00:00|87944.3|87840.3|87863.1|87759.1|87944.3|87840.3|87863.1|87759.1|58
1634072700000|2021-10-12 21:05:00|87874.6|87770.6|87892.9|87788.9|87930|87826|87814.6|87710.6|149
1634073000000|2021-10-12 21:10:00|87892.8|87788.8|87876.4|87772.4|87903.3|87799.3|87841.6|87737.6|135
1634073300000|2021-10-12 21:15:00|87884.4|87780.4|87879.1|87775.1|87915.6|87811.6|87863.1|87759.1|210
1634073600000|2021-10-12 21:20:00|87880.9|87776.9|87884.2|87780.2|87922.6|87818.6|87856.8|87752.8|191
1634073900000|2021-10-12 21:25:00|87885.8|87781.8|87884.3|87780.3|87888.4|87784.4|87856.9|87752.9|136
1634074200000|2021-10-12 21:30:00|87890.3|87786.3|87921.6|87817.6|87951.2|87847.2|87866.4|87762.4|199
1634074500000|2021-10-12 21:35:00|87921.2|87817.2|87906.7|87802.7|87942.9|87838.9|87867.9|87763.9|223
1634074800000|2021-10-12 21:40:00|87906.1|87802.1|87885.6|87781.6|87944.4|87840.4|87857.7|87753.7|304
1634075100000|2021-10-12 21:45:00|87876.4|87772.4|87876.8|87772.8|87890|87786|87856.7|87752.7|232
1634075400000|2021-10-12 21:50:00|87878.1|87774.1|87886.9|87782.9|87906.1|87802.1|87865.2|87761.2|250
1634075700000|2021-10-12 21:55:00|87891.8|87787.8|87894.6|87790.6|87911.8|87807.8|87863.1|87759.1|239
1634076000000|2021-10-12 22:00:00|87900.3|87796.3|87901.7|87825.7|87937.4|87849.5|87880.9|87776.9|1032
1634076300000|2021-10-12 22:05:00|87906.4|87819.7|87881.9|87831.9|87911.8|87841.6|87881.2|87807.8|595
1634076600000|2021-10-12 22:10:00|87883.7|87833.7|87898.5|87848.5|87911.2|87849.2|87883.7|87821.9|421
1634076900000|2021-10-12 22:15:00|87896.6|87846.6|87899.9|87849.9|87913.2|87851.2|87893.9|87829.3|452
1634077200000|2021-10-12 22:20:00|87900.1|87850.1|87888.9|87838.9|87913.3|87852|87886.8|87819.2|451
1634077500000|2021-10-12 22:25:00|87889.2|87839.2|87867.6|87817.6|87908.1|87843.3|87863.7|87801.2|736
1634077800000|2021-10-12 22:30:00|87865.6|87815.6|87872.6|87822.6|87888.4|87826.4|87861.9|87800.3|511
1634078100000|2021-10-12 22:35:00|87873.7|87823.7|87863.7|87813.7|87884.7|87825.7|87861.9|87797.5|373
1634078400000|2021-10-12 22:40:00|87864.3|87814.3|87862.9|87812.9|87885.1|87821.2|87859.3|87786.1|205
1634078700000|2021-10-12 22:45:00|87863.1|87813.1|87883.8|87833.8|87898.2|87838.1|87861.3|87804.8|325
1634079000000|2021-10-12 22:50:00|87884.9|87834.9|87884.8|87834.8|87905.9|87837.7|87874.8|87812.6|264
1634079300000|2021-10-12 22:55:00|87909.2|87812.6|87885.2|87835.2|87909.2|87838.5|87880.2|87812.6|290
1634079600000|2021-10-12 23:00:00|87884.2|87834.2|87880|87830|87884.2|87834.2|87873.3|87823.3|664
1634079900000|2021-10-12 23:05:00|87882|87832|87872.6|87822.6|87882|87832|87864.8|87814.8|800
1634080200000|2021-10-12 23:10:00|87872.2|87822.2|87877.8|87827.8|87884|87834|87867.4|87817.4|737
1634080500000|2021-10-12 23:15:00|87878.2|87828.2|87886.7|87836.7|87891.3|87841.3|87875.1|87825.1|839
1634080800000|2021-10-12 23:20:00|87887.4|87837.4|87875.7|87825.7|87889.2|87839.2|87875.4|87825.4|849
1634081100000|2021-10-12 23:25:00|87876.9|87826.9|87867.4|87817.4|87877.7|87827.7|87862|87812|986
1634081400000|2021-10-12 23:30:00|87867.5|87817.5|87874|87824|87879.6|87829.6|87865.7|87815.7|1105
1634081700000|2021-10-12 23:35:00|87873.7|87823.7|87885.5|87835.5|87888.9|87838.9|87869.7|87819.7|870
1634082000000|2021-10-12 23:40:00|87886|87836|87880.8|87830.8|87888.2|87838.2|87877.4|87827.4|768
1634082300000|2021-10-12 23:45:00|87881.2|87831.2|87888.8|87838.8|87891.5|87841.5|87876.6|87826.6|846
1634082600000|2021-10-12 23:50:00|87889.5|87839.5|87889.6|87839.6|87897.5|87847.5|87876.9|87826.9|970
1634082900000|2021-10-12 23:55:00|87889.8|87839.8|87904.1|87854.1|87907.1|87857.1|87887.5|87837.5|1221
1634083200000|2021-10-13 00:00:00|87904.5|87854.5|87867.3|87817.3|87910.5|87860.5|87867.3|87817.3|1479
1634083500000|2021-10-13 00:05:00|87867.6|87817.6|87858.6|87808.6|87879.2|87829.2|87858.6|87808.6|1012
1634083800000|2021-10-13 00:10:00|87858.5|87808.5|87841.7|87791.7|87859.7|87809.7|87826.9|87776.9|1356
1634084100000|2021-10-13 00:15:00|87841.9|87791.9|87840.3|87790.3|87861.8|87811.8|87839.1|87789.1|1368
1634084400000|2021-10-13 00:20:00|87839.7|87789.7|87836.1|87786.1|87845.7|87795.7|87832.2|87782.2|1262
1634084700000|2021-10-13 00:25:00|87836|87786|87853.4|87803.4|87853.4|87803.4|87829.4|87779.4|1341
1634085000000|2021-10-13 00:30:00|87853.2|87803.2|87827|87777|87858|87808|87821.4|87771.4|1360
1634085300000|2021-10-13 00:35:00|87826.5|87776.5|87827.1|87777.1|87830.5|87780.5|87813.9|87763.9|1364
1634085600000|2021-10-13 00:40:00|87826.9|87776.9|87804.7|87754.7|87829.7|87779.7|87802.9|87752.9|1299
1634085900000|2021-10-13 00:45:00|87804.8|87754.8|87803.7|87753.7|87813.7|87763.7|87790.7|87740.7|1378
1634086200000|2021-10-13 00:50:00|87802.9|87752.9|87783.1|87733.1|87807.3|87757.3|87780.4|87730.4|1450
1634086500000|2021-10-13 00:55:00|87782.9|87732.9|87798.3|87748.3|87804.5|87754.5|87782.9|87732.9|1245
1634086800000|2021-10-13 01:00:00|87798.6|87748.6|87801.9|87751.9|87806.8|87756.8|87788.7|87738.7|1220
1634087100000|2021-10-13 01:05:00|87802.6|87752.6|87777.7|87727.7|87805.8|87755.8|87776.6|87726.6|1332
1634087400000|2021-10-13 01:10:00|87778.1|87728.1|87783.7|87733.7|87788.7|87738.7|87773|87723|1349
1634087700000|2021-10-13 01:15:00|87783.4|87733.4|87790.7|87740.7|87800.4|87750.4|87779.3|87729.3|1322
1634088000000|2021-10-13 01:20:00|87790.1|87740.1|87786.1|87736.1|87808.8|87758.8|87785.5|87735.5|1321
1634088300000|2021-10-13 01:25:00|87786|87736|87788.5|87738.5|87804.1|87754.1|87785.8|87735.8|1285
1634088600000|2021-10-13 01:30:00|87788.8|87738.8|87767.7|87717.7|87790.4|87740.4|87762.6|87712.6|1198
1634088900000|2021-10-13 01:35:00|87767.2|87717.2|87758.4|87708.4|87776.8|87726.8|87758|87708|1109
1634089200000|2021-10-13 01:40:00|87758.1|87708.1|87743.7|87693.7|87767.7|87717.7|87740.4|87690.4|1103
1634089500000|2021-10-13 01:45:00|87743.8|87693.8|87746.1|87696.1|87754.4|87704.4|87742.3|87692.3|1147
1634089800000|2021-10-13 01:50:00|87746|87696|87734.4|87684.4|87749.2|87699.2|87726.5|87676.5|929
1634090100000|2021-10-13 01:55:00|87734.6|87684.6|87744.7|87694.7|87752.7|87702.7|87729.1|87679.1|847
1634090400000|2021-10-13 02:00:00|87746.4|87696.4|87732.8|87682.8|87748.9|87698.9|87727.2|87677.2|899
1634090700000|2021-10-13 02:05:00|87732.9|87682.9|87715.2|87665.2|87740.1|87690.1|87708.8|87658.8|1187
1634091000000|2021-10-13 02:10:00|87715.8|87665.8|87726|87676|87729.3|87679.3|87710.9|87660.9|1136
1634091300000|2021-10-13 02:15:00|87726.8|87676.8|87719.6|87669.6|87731.4|87681.4|87707.8|87657.8|841
1634091600000|2021-10-13 02:20:00|87719.7|87669.7|87724.7|87674.7|87732.9|87682.9|87708.5|87658.5|888
1634091900000|2021-10-13 02:25:00|87725.7|87675.7|87725|87675|87733.9|87683.9|87704.4|87654.4|927
1634092200000|2021-10-13 02:30:00|87726.2|87676.2|87732.5|87682.5|87739|87689|87717|87667|1165
1634092500000|2021-10-13 02:35:00|87732.4|87682.4|87760.9|87710.9|87762.7|87712.7|87727.9|87677.9|944
1634092800000|2021-10-13 02:40:00|87760.8|87710.8|87739.3|87689.3|87762|87712|87731.9|87681.9|858
1634093100000|2021-10-13 02:45:00|87738.6|87688.6|87703.8|87653.8|87743.7|87693.7|87678.9|87608.9|1132
1634093400000|2021-10-13 02:50:00|87703.9|87653.9|87736|87686|87736.2|87686.2|87701.2|87651.2|923
1634093700000|2021-10-13 02:55:00|87736.1|87686.1|87726.7|87676.7|87743.9|87693.9|87724.9|87674.9|867
1634094000000|2021-10-13 03:00:00|87726.8|87676.8|87729.4|87679.4|87729.6|87679.6|87715.8|87665.8|975
1634094300000|2021-10-13 03:05:00|87729.5|87679.5|87717.7|87667.7|87735.7|87685.7|87713.9|87663.9|1000
1634094600000|2021-10-13 03:10:00|87717.6|87667.6|87710.8|87660.8|87721.7|87671.7|87709.1|87659.1|875
1634094900000|2021-10-13 03:15:00|87711|87661|87719.6|87669.6|87730.4|87680.4|87710.4|87660.4|773
1634095200000|2021-10-13 03:20:00|87719.9|87669.9|87730.7|87680.7|87735.9|87685.9|87715.1|87665.1|881
1634095500000|2021-10-13 03:25:00|87729.7|87679.7|87730.9|87680.9|87747.7|87697.7|87729.7|87679.7|960
1634095800000|2021-10-13 03:30:00|87731.5|87681.5|87721|87671|87734.7|87684.7|87708.1|87658.1|793
1634096100000|2021-10-13 03:35:00|87721.2|87671.2|87739.5|87689.5|87742|87692|87715.5|87665.5|817
1634096400000|2021-10-13 03:40:00|87738.8|87688.8|87744.4|87694.4|87749.6|87699.6|87731.4|87681.4|860
1634096700000|2021-10-13 03:45:00|87744.3|87694.3|87748.6|87698.6|87754.9|87704.9|87741.1|87691.1|828
1634097000000|2021-10-13 03:50:00|87748.7|87698.7|87758.9|87708.9|87764.5|87714.5|87745.8|87695.8|752
1634097300000|2021-10-13 03:55:00|87759.1|87709.1|87757.5|87707.5|87762.9|87712.9|87748.8|87698.8|1029
1634097600000|2021-10-13 04:00:00|87755.9|87705.9|87750.4|87700.4|87759.4|87709.4|87748|87698|1244
1634097900000|2021-10-13 04:05:00|87750.6|87700.6|87749.5|87699.5|87752.2|87702.2|87736.9|87686.9|923
1634098200000|2021-10-13 04:10:00|87749.8|87699.8|87742.6|87692.6|87751.4|87701.4|87737.6|87687.6|1157
1634098500000|2021-10-13 04:15:00|87743.6|87693.6|87739.9|87689.9|87751.7|87701.7|87715.2|87665.2|1041
1634098800000|2021-10-13 04:20:00|87740.2|87690.2|87739.2|87689.2|87743.9|87693.9|87733.9|87683.9|765
1634099100000|2021-10-13 04:25:00|87740.2|87690.2|87715.5|87665.5|87745.8|87695.8|87713.7|87663.7|532
1634099400000|2021-10-13 04:30:00|87715.7|87665.7|87703.9|87653.9|87718.6|87668.6|87703.1|87653.1|426
1634099700000|2021-10-13 04:35:00|87703.8|87653.8|87698.8|87648.8|87709.9|87659.9|87697.1|87647.1|514
1634100000000|2021-10-13 04:40:00|87699|87649|87697.3|87647.3|87703.2|87653.2|87697.1|87647.1|437
1634100300000|2021-10-13 04:45:00|87696.6|87646.6|87695.8|87645.8|87702|87652|87692.6|87642.6|495
1634100600000|2021-10-13 04:50:00|87696.2|87646.2|87690.9|87640.9|87699.3|87649.3|87690|87640|467
1634100900000|2021-10-13 04:55:00|87693.3|87643.3|87698|87648|87699.5|87649.5|87691.3|87641.3|549
1634101200000|2021-10-13 05:00:00|87697.9|87647.9|87694.8|87644.8|87698.3|87648.3|87690.2|87640.2|730
1634101500000|2021-10-13 05:05:00|87694.9|87644.9|87696.4|87646.4|87696.7|87646.7|87685.9|87635.9|632
1634101800000|2021-10-13 05:10:00|87696|87646|87704.9|87654.9|87710.6|87660.6|87694.9|87644.9|541
1634102100000|2021-10-13 05:15:00|87705.2|87655.2|87700.9|87650.9|87707|87657|87699.9|87649.9|505
1634102400000|2021-10-13 05:20:00|87701|87651|87711.7|87661.7|87712.1|87662.1|87698.7|87648.7|551
1634102700000|2021-10-13 05:25:00|87711.9|87661.9|87709.2|87659.2|87712.2|87662.2|87698.2|87648.2|589
1634103000000|2021-10-13 05:30:00|87708.9|87658.9|87713.9|87663.9|87730.9|87680.9|87707.5|87657.5|694
1634103300000|2021-10-13 05:35:00|87714.2|87664.2|87718.7|87668.7|87719.1|87669.1|87706.2|87656.2|578
1634103600000|2021-10-13 05:40:00|87718.4|87668.4|87719.4|87669.4|87720.9|87670.9|87710.5|87660.5|561
1634103900000|2021-10-13 05:45:00|87718.4|87668.4|87707.6|87657.6|87719.5|87669.5|87707.6|87657.6|515
1634104200000|2021-10-13 05:50:00|87707.8|87657.8|87709.3|87659.3|87713.9|87663.9|87706.8|87656.8|457
1634104500000|2021-10-13 05:55:00|87709.1|87659.1|87709.1|87659.1|87717.6|87667.6|87693.8|87643.8|725
1634104800000|2021-10-13 06:00:00|87710.9|87660.9|87693.8|87643.8|87722.2|87672.2|87673.4|87623.4|1242
1634105100000|2021-10-13 06:05:00|87693.2|87643.2|87699.4|87649.4|87714.5|87664.5|87692.1|87642.1|904
1634105400000|2021-10-13 06:10:00|87699.3|87649.3|87694.3|87644.3|87714.5|87664.5|87691.2|87641.2|920
1634105700000|2021-10-13 06:15:00|87694.9|87644.9|87700.2|87650.2|87705.8|87655.8|87677.8|87627.8|1151
1634106000000|2021-10-13 06:20:00|87700|87650|87698.5|87648.5|87705.3|87655.3|87684.7|87634.7|1011
1634106300000|2021-10-13 06:25:00|87699.7|87649.7|87695.7|87645.7|87707.3|87657.3|87681.4|87631.4|1089
1634106600000|2021-10-13 06:30:00|87696|87646|87680.5|87630.5|87710.6|87660.6|87679.1|87629.1|1106
1634106900000|2021-10-13 06:35:00|87680.4|87630.4|87694.4|87644.4|87697.7|87653.8|87674.8|87624.8|1029
1634107200000|2021-10-13 06:40:00|87694.3|87644.3|87683.8|87633.8|87702.1|87652.1|87682.9|87632.9|1187
1634107500000|2021-10-13 06:45:00|87683.9|87633.9|87668.6|87618.6|87692.1|87642.1|87651.1|87612.7|1195
1634107800000|2021-10-13 06:50:00|87668.4|87618.4|87670.9|87620.9|87676.5|87626.5|87646.2|87605.2|1199
1634108100000|2021-10-13 06:55:00|87670.7|87620.7|87696.3|87646.3|87697.5|87657.3|87669.7|87619.7|1325
1634108400000|2021-10-13 07:00:00|87697|87647|87720.7|87670.7|87769.7|87719.7|87697|87647|1546
1634108700000|2021-10-13 07:05:00|87719.9|87669.9|87745.6|87695.6|87764|87714|87717.2|87667.2|1404
1634109000000|2021-10-13 07:10:00|87745.5|87695.5|87730.4|87680.4|87761|87711|87727.2|87677.2|1342
1634109300000|2021-10-13 07:15:00|87730.7|87680.7|87721.7|87671.7|87762.7|87712.7|87710.1|87660.1|1403
1634109600000|2021-10-13 07:20:00|87721.8|87671.8|87743.7|87693.7|87753.9|87707.5|87721.8|87671.8|1311
1634109900000|2021-10-13 07:25:00|87743|87693|87763.8|87713.8|87765|87727.3|87713.1|87675.9|1255
1634110200000|2021-10-13 07:30:00|87764|87714|87713.7|87663.7|87774.2|87735.3|87689.4|87641|1258
1634110500000|2021-10-13 07:35:00|87714.4|87664.4|87671.4|87621.4|87714.4|87676.4|87662.8|87616.1|1345
1634110800000|2021-10-13 07:40:00|87671.2|87621.2|87673.8|87648.8|87691.1|87655|87655.6|87616.9|1176
1634111100000|2021-10-13 07:45:00|87673.6|87648.6|87697.8|87647.8|87709.1|87672.5|87672.4|87633.1|1165
1634111400000|2021-10-13 07:50:00|87697.7|87647.7|87724.9|87674.9|87729.9|87679.9|87679.8|87637.3|1226
1634111700000|2021-10-13 07:55:00|87725.5|87675.5|87737.9|87687.9|87751.7|87712.4|87716.7|87669.4|1299
1634112000000|2021-10-13 08:00:00|87738.3|87688.3|87736.2|87686.2|87770.8|87727|87728.4|87680|1181
1634112300000|2021-10-13 08:05:00|87736.1|87686.1|87744.1|87694.1|87762.2|87726|87727.5|87685.6|1284
1634112600000|2021-10-13 08:10:00|87743.9|87693.9|87721.9|87671.9|87744.4|87705.5|87707.7|87669.8|1092
1634112900000|2021-10-13 08:15:00|87722.4|87672.4|87678.7|87628.7|87726.7|87684.6|87674.2|87624.2|1190
1634113200000|2021-10-13 08:20:00|87677.8|87627.8|87687.2|87637.2|87709.3|87661.7|87673.1|87627.7|1315
1634113500000|2021-10-13 08:25:00|87686.9|87636.9|87688.6|87638.6|87700.4|87663.6|87665.3|87627.5|1245
1634113800000|2021-10-13 08:30:00|87689.3|87639.3|87661.3|87611.3|87696.8|87661.5|87645.8|87608.9|1184
1634114100000|2021-10-13 08:35:00|87661.8|87611.8|87667.7|87617.7|87671.2|87630.5|87639.3|87595.9|1189
1634114400000|2021-10-13 08:40:00|87668|87618|87647.2|87597.2|87680.3|87638.3|87644.7|87595.1|1172
1634114700000|2021-10-13 08:45:00|87647.1|87597.1|87628.6|87603.6|87657.8|87615.7|87627.4|87589.8|1177
1634115000000|2021-10-13 08:50:00|87641.9|87591.9|87627|87602|87647.3|87602.9|87620|87580.9|1095
1634115300000|2021-10-13 08:55:00|87627.1|87602.1|87642.5|87592.5|87650|87608.8|87609.8|87568.4|1335
1634115600000|2021-10-13 09:00:00|87642.6|87592.6|87643.2|87593.2|87651.5|87601.5|87620.6|87570.6|1391
1634115900000|2021-10-13 09:05:00|87644.1|87594.1|87658.1|87608.1|87669|87630|87627.2|87584.1|1223
1634116200000|2021-10-13 09:10:00|87658|87608|87666.5|87616.5|87673.2|87634|87645.1|87601.6|1266
1634116500000|2021-10-13 09:15:00|87666.2|87616.2|87660.9|87610.9|87688|87638|87659.4|87609.4|1140
1634116800000|2021-10-13 09:20:00|87661|87611|87633.1|87583.1|87671.4|87634.3|87624.3|87578.8|1115
1634117100000|2021-10-13 09:25:00|87633.5|87583.5|87638.5|87588.5|87647.6|87611.2|87620.9|87571.8|1007
1634117400000|2021-10-13 09:30:00|87638.4|87588.4|87630.1|87580.1|87640.8|87599.2|87617.9|87576.9|868
1634117700000|2021-10-13 09:35:00|87629.6|87579.6|87627.5|87577.5|87636|87592.5|87617.4|87567.4|993
1634118000000|2021-10-13 09:40:00|87627.7|87577.7|87654.3|87604.3|87668.1|87629|87617|87567|1258
1634118300000|2021-10-13 09:45:00|87653.6|87603.6|87597.7|87547.7|87655.2|87613.3|87574.5|87536.7|1231
1634118600000|2021-10-13 09:50:00|87597.9|87547.9|87598.4|87548.4|87624.8|87585.7|87586.7|87540.7|1231
1634118900000|2021-10-13 09:55:00|87598.6|87548.6|87607.7|87557.7|87609.8|87567.5|87564.2|87517|1258
1634119200000|2021-10-13 10:00:00|87608.4|87558.4|87597.7|87572.7|87623.5|87583.8|87591.7|87551.4|1238
1634119500000|2021-10-13 10:05:00|87598.1|87573.1|87554.3|87504.3|87612.4|87579.1|87539.7|87497.5|1175
1634119800000|2021-10-13 10:10:00|87554.2|87504.2|87554.7|87504.7|87564.4|87522.8|87536.8|87498.8|997
1634120100000|2021-10-13 10:15:00|87554.8|87504.8|87526.1|87476.1|87557.7|87508.4|87499.3|87458.5|1152
1634120400000|2021-10-13 10:20:00|87526.3|87476.3|87517.4|87467.4|87561.7|87514.5|87505.1|87464.9|1078
1634120700000|2021-10-13 10:25:00|87517.5|87467.5|87525|87475|87527.1|87489.1|87496.7|87456.2|989
1634121000000|2021-10-13 10:30:00|87524.9|87474.9|87522.9|87472.9|87532.3|87488.7|87503|87464.2|1064
1634121300000|2021-10-13 10:35:00|87522.8|87472.8|87531.1|87481.1|87536.7|87494.9|87503.7|87467.1|1003
1634121600000|2021-10-13 10:40:00|87530.7|87480.7|87516.7|87466.7|87532.1|87484.7|87505.2|87465.3|905
1634121900000|2021-10-13 10:45:00|87516.6|87466.6|87536.8|87486.8|87542.3|87505.4|87503.9|87465|942
1634122200000|2021-10-13 10:50:00|87537.4|87487.4|87528.5|87503.5|87541.1|87505.2|87515.8|87474.8|1108
1634122500000|2021-10-13 10:55:00|87529.9|87504.9|87543.6|87493.6|87554.7|87513.6|87521.5|87483.1|939
1634122800000|2021-10-13 11:00:00|87543.2|87493.2|87549.8|87499.8|87553.9|87516.7|87528.8|87487.2|1003
1634123100000|2021-10-13 11:05:00|87549.6|87499.6|87557.1|87532.1|87571|87533.6|87523.8|87487.8|979
1634123400000|2021-10-13 11:10:00|87557.2|87532.2|87562|87512|87594.3|87557.7|87550.2|87511.7|1044
1634123700000|2021-10-13 11:15:00|87562.2|87512.2|87595.6|87545.6|87598.7|87561.9|87546.5|87509.2|1044
1634124000000|2021-10-13 11:20:00|87597.6|87547.6|87592.8|87567.8|87602.7|87571|87574|87537.1|869
1634124300000|2021-10-13 11:25:00|87592.9|87567.9|87564.2|87539.2|87610.4|87572.4|87562|87526.9|942
1634124600000|2021-10-13 11:30:00|87564|87539|87570.3|87545.3|87584|87547|87559.4|87524|793
1634124900000|2021-10-13 11:35:00|87570|87545|87584.3|87559.3|87605.3|87568|87567.1|87531.4|1215
1634125200000|2021-10-13 11:40:00|87583.8|87558.8|87558.1|87508.1|87597.2|87559.4|87541.5|87502.5|1088
1634125500000|2021-10-13 11:45:00|87558.6|87508.6|87578.4|87528.4|87589.7|87552.1|87534.2|87496.9|1007
1634125800000|2021-10-13 11:50:00|87578.6|87528.6|87596.2|87546.2|87609.1|87567.3|87562.8|87526.1|1068
1634126100000|2021-10-13 11:55:00|87596.6|87546.6|87547.7|87522.7|87596.6|87558.2|87541.7|87504.3|1471
1634126400000|2021-10-13 12:00:00|87547.5|87522.5|87555.5|87505.5|87579.2|87541.3|87527.9|87487.4|1427
1634126700000|2021-10-13 12:05:00|87555.1|87505.1|87538.4|87488.4|87569.4|87528.9|87523.7|87485.6|1191
1634127000000|2021-10-13 12:10:00|87538|87488|87536.2|87511.2|87548.8|87511.3|87521.2|87481.7|1046
1634127300000|2021-10-13 12:15:00|87535.1|87510.1|87570.2|87520.2|87574.8|87537.3|87533.1|87495.2|1111
1634127600000|2021-10-13 12:20:00|87572.3|87522.3|87560.4|87510.4|87577.7|87541.7|87545.9|87506.6|1182
1634127900000|2021-10-13 12:25:00|87560.3|87510.3|87578.3|87528.3|87611.5|87565.8|87547.3|87509.5|1244
1634128200000|2021-10-13 12:30:00|87578.5|87528.5|87727.4|87677.4|87751.8|87701.8|87556.2|87506.2|2072
1634128500000|2021-10-13 12:35:00|87727.5|87677.5|87779.3|87729.3|87782.5|87732.5|87686.6|87636.6|1970
1634128800000|2021-10-13 12:40:00|87778.9|87728.9|87737.3|87687.3|87807.7|87757.7|87719.3|87669.3|1930
1634129100000|2021-10-13 12:45:00|87739.1|87689.1|87707.7|87657.7|87768.2|87718.2|87705|87655|1859
1634129400000|2021-10-13 12:50:00|87708.1|87658.1|87670.2|87620.2|87737.9|87687.9|87670.2|87620.2|1725
1634129700000|2021-10-13 12:55:00|87670.5|87620.5|87704.3|87654.3|87790.1|87740.1|87668.2|87618.2|1750
1634130000000|2021-10-13 13:00:00|87703.8|87653.8|87648.6|87598.6|87713.2|87663.2|87629.4|87579.4|1732
1634130300000|2021-10-13 13:05:00|87646.7|87596.7|87640.7|87615.7|87701.8|87662.7|87637|87591.1|1591
1634130600000|2021-10-13 13:10:00|87653.7|87603.7|87586.4|87536.4|87653.7|87605.6|87576.6|87535.1|1575
1634130900000|2021-10-13 13:15:00|87586.1|87536.1|87614.6|87564.6|87615.6|87569.2|87552.6|87514.3|1560
1634131200000|2021-10-13 13:20:00|87613.4|87563.4|87521|87471|87615.8|87575.8|87475.5|87425.5|1479
1634131500000|2021-10-13 13:25:00|87520.3|87470.3|87455.7|87430.7|87535.9|87485.9|87448.9|87411.2|1634
1634131800000|2021-10-13 13:30:00|87467.7|87417.7|87417.2|87367.2|87467.8|87429.7|87362.3|87312.3|2014
1634132100000|2021-10-13 13:35:00|87418.4|87368.4|87319.3|87269.3|87427.6|87388.5|87314.1|87265.4|1889
1634132400000|2021-10-13 13:40:00|87319.2|87269.2|87367.1|87317.1|87419.5|87377|87311|87265.8|1893
1634132700000|2021-10-13 13:45:00|87367|87317|87411.5|87361.5|87419.7|87382.4|87334.3|87297.4|1633
1634133000000|2021-10-13 13:50:00|87411.4|87361.4|87395.3|87345.3|87412.1|87365.9|87345.5|87310.7|1721
1634133300000|2021-10-13 13:55:00|87394.6|87344.6|87357.4|87332.4|87398.8|87361.2|87329|87285.8|1789
1634133600000|2021-10-13 14:00:00|87360|87335|87370.1|87320.1|87392.8|87355.2|87336.2|87299.5|1771
1634133900000|2021-10-13 14:05:00|87370.2|87320.2|87409.3|87359.3|87420.2|87381.9|87359.4|87320.2|1520
1634134200000|2021-10-13 14:10:00|87407.3|87357.3|87457.2|87432.2|87477.9|87440.8|87390.3|87351.2|1687
1634134500000|2021-10-13 14:15:00|87455.8|87430.8|87375|87325|87480.7|87442.2|87359.8|87315.6|1638
1634134800000|2021-10-13 14:20:00|87374.7|87324.7|87349.5|87299.5|87379.3|87340.2|87322.7|87285.3|1609
1634135100000|2021-10-13 14:25:00|87348.9|87298.9|87304.6|87254.6|87353.1|87311.9|87292.9|87248.8|1512
1634135400000|2021-10-13 14:30:00|87304.4|87254.4|87299.4|87249.4|87335.7|87292.7|87266|87224.9|1685
1634135700000|2021-10-13 14:35:00|87299|87249|87262.3|87212.3|87309.6|87273|87239.9|87201.7|1522
1634136000000|2021-10-13 14:40:00|87262|87212|87193.9|87143.9|87278.7|87241.7|87176.6|87139.3|1577
1634136300000|2021-10-13 14:45:00|87194.1|87144.1|87248.4|87198.4|87250.2|87204.5|87176.9|87128.8|1541
1634136600000|2021-10-13 14:50:00|87248.5|87198.5|87217.6|87167.6|87259.6|87216.8|87187.3|87137.3|1696
1634136900000|2021-10-13 14:55:00|87217.9|87167.9|87223.1|87173.1|87229.8|87185.9|87171.1|87132.6|1754
1634137200000|2021-10-13 15:00:00|87223.7|87173.7|87188.1|87138.1|87224.5|87178.8|87173|87137.4|1560
1634137500000|2021-10-13 15:05:00|87188|87138|87148.8|87098.8|87189.2|87150.2|87123.5|87082.2|1421
1634137800000|2021-10-13 15:10:00|87148.9|87098.9|87141.4|87091.4|87155.4|87117.8|87117.9|87079.8|1290
1634138100000|2021-10-13 15:15:00|87141.5|87091.5|87124.3|87074.3|87142.9|87097|87104.2|87062.3|1163
1634138400000|2021-10-13 15:20:00|87124.2|87074.2|87135.2|87085.2|87158.9|87108.9|87117.7|87073.3|1176
1634138700000|2021-10-13 15:25:00|87133.3|87083.3|87136.2|87086.2|87164.2|87126.6|87129.4|87079.4|1295
1634139000000|2021-10-13 15:30:00|87136.4|87086.4|87162.6|87112.6|87168.3|87128.8|87129.1|87079.1|1139
1634139300000|2021-10-13 15:35:00|87162.4|87112.4|87139.4|87089.4|87173.5|87129.1|87126.7|87088.7|1256
1634139600000|2021-10-13 15:40:00|87126.4|87101.4|87130|87080|87140.8|87101.8|87108.2|87064.4|1149
1634139900000|2021-10-13 15:45:00|87130.3|87080.3|87091.6|87041.6|87131.5|87086.5|87090.2|87040.2|1217
1634140200000|2021-10-13 15:50:00|87091.4|87041.4|87111.8|87061.8|87117.8|87067.8|87075.2|87031.2|1095
1634140500000|2021-10-13 15:55:00|87110.5|87060.5|87161.3|87111.3|87162.7|87124.1|87106.6|87057.9|1139
1634140800000|2021-10-13 16:00:00|87161.7|87111.7|87151.5|87101.5|87166.8|87116.8|87145.1|87095.1|1146
1634141100000|2021-10-13 16:05:00|87151.4|87101.4|87153.9|87103.9|87175.2|87125.2|87146.9|87096.9|1144
1634141400000|2021-10-13 16:10:00|87153.8|87103.8|87137.9|87087.9|87159.7|87109.7|87128.9|87078.9|1034
1634141700000|2021-10-13 16:15:00|87138.6|87088.6|87161.9|87111.9|87164.9|87114.9|87133.6|87083.6|985
1634142000000|2021-10-13 16:20:00|87161.8|87111.8|87128.8|87078.8|87170.7|87120.7|87128.5|87078.5|935
1634142300000|2021-10-13 16:25:00|87128.9|87078.9|87096.9|87046.9|87129.6|87079.6|87092.6|87042.6|966
1634142600000|2021-10-13 16:30:00|87097.1|87047.1|87134.7|87084.7|87156.4|87106.4|87090.5|87045.9|1191
1634142900000|2021-10-13 16:35:00|87134.5|87084.5|87131.4|87081.4|87143.1|87093.1|87130.1|87080.1|993
1634143200000|2021-10-13 16:40:00|87131.3|87081.3|87118.6|87068.6|87141|87103.6|87114|87064|1183
1634143500000|2021-10-13 16:45:00|87118.4|87068.4|87113.1|87063.1|87123.1|87073.1|87109.1|87059.1|1034
1634143800000|2021-10-13 16:50:00|87113.2|87063.2|87097.7|87047.7|87114.2|87064.2|87095.4|87045.4|896
1634144100000|2021-10-13 16:55:00|87097.1|87047.1|87100|87050|87101.5|87051.5|87090|87040|996
1634144400000|2021-10-13 17:00:00|87099.7|87049.7|87086.6|87036.6|87101.3|87051.3|87084|87034|1053
1634144700000|2021-10-13 17:05:00|87086.9|87036.9|87069.5|87019.5|87087.1|87037.1|87067.3|87017.3|1056
1634145000000|2021-10-13 17:10:00|87068.7|87018.7|87052.1|87002.1|87069.6|87026|87049.4|86999.4|922
1634145300000|2021-10-13 17:15:00|87052.3|87002.3|87052|87002|87059.4|87015.8|87036.9|86998.1|987
1634145600000|2021-10-13 17:20:00|87052.1|87002.1|87035.4|86985.4|87053.2|87013.3|87032.3|86982.3|1072
1634145900000|2021-10-13 17:25:00|87036.3|86986.3|87002.3|86952.3|87038.6|86988.6|86986.4|86936.4|1061
1634146200000|2021-10-13 17:30:00|87002.2|86952.2|86993.4|86943.4|87006.4|86956.4|86985.1|86935.1|1154
1634146500000|2021-10-13 17:35:00|86993.1|86943.1|86968.4|86918.4|87001.2|86951.2|86959|86909|1055
1634146800000|2021-10-13 17:40:00|86968.3|86918.3|86976.2|86926.2|86991.9|86941.9|86968.3|86918.3|1060
1634147100000|2021-10-13 17:45:00|86976.1|86926.1|86975.7|86925.7|86980.3|86930.3|86962.8|86912.8|1114
1634147400000|2021-10-13 17:50:00|86977.8|86927.8|86969.5|86919.5|86981.5|86931.5|86950.3|86900.3|988
1634147700000|2021-10-13 17:55:00|86970.2|86920.2|87013|86963|87016.7|86966.7|86970|86920|1287
1634148000000|2021-10-13 18:00:00|87012.3|86962.3|87018.7|86968.7|87022.3|86972.3|86922.6|86866.1|2030
1634148300000|2021-10-13 18:05:00|87017.8|86967.8|86993.4|86943.4|87044|86994|86975.3|86925.3|1913
1634148600000|2021-10-13 18:10:00|86993.3|86943.3|87026.1|86976.1|87032.5|86982.5|86987|86937|1831
1634148900000|2021-10-13 18:15:00|87026.3|86976.3|87036.4|86986.4|87037.8|86987.8|86999.8|86949.8|1411
1634149200000|2021-10-13 18:20:00|87035.9|86985.9|87040.5|86990.5|87059.3|87009.3|86968.1|86918.1|1466
1634149500000|2021-10-13 18:25:00|87040.4|86990.4|87020.5|86970.5|87062.9|87012.9|87019.9|86969.9|1472
1634149800000|2021-10-13 18:30:00|87020.2|86970.2|87049.2|86999.2|87056.8|87006.8|86993.5|86943.5|1483
1634150100000|2021-10-13 18:35:00|87049.7|86999.7|87040.3|86990.3|87057.6|87007.6|87039.8|86989.8|1122
1634150400000|2021-10-13 18:40:00|87040.9|86990.9|87046.4|86996.4|87052.9|87002.9|87035.5|86985.5|888
1634150700000|2021-10-13 18:45:00|87046.8|86996.8|87042.8|86992.8|87054.2|87004.2|87042.4|86992.4|907
1634151000000|2021-10-13 18:50:00|87042.9|86992.9|87014|86964|87045.1|86995.1|87012.6|86962.6|1013
1634151300000|2021-10-13 18:55:00|87014.9|86964.9|87011.6|86961.6|87020.3|86970.3|87005|86955|1253
1634151600000|2021-10-13 19:00:00|87011.2|86961.2|87015.4|86965.4|87019.2|86969.2|87008.4|86958.4|1106
1634151900000|2021-10-13 19:05:00|87015|86965|86996.9|86946.9|87018.1|86968.1|86992.4|86945.7|1034
1634152200000|2021-10-13 19:10:00|86997.2|86947.2|86994.8|86944.8|87005.6|86955.6|86993.9|86943.9|947
1634152500000|2021-10-13 19:15:00|86995.4|86945.4|86988|86938|86998.3|86948.3|86979.2|86929.2|916
1634152800000|2021-10-13 19:20:00|86987.6|86937.6|86986.6|86936.6|86989.5|86939.5|86973.8|86923.8|911
1634153100000|2021-10-13 19:25:00|86986.7|86936.7|87002.1|86952.1|87006.7|86956.7|86968|86918|927
1634153400000|2021-10-13 19:30:00|87001.8|86951.8|86977.1|86927.1|87012.2|86962.2|86973.5|86923.5|1164
1634153700000|2021-10-13 19:35:00|86976|86926|86967.9|86917.9|86978.9|86928.9|86967.7|86917.7|880
1634154000000|2021-10-13 19:40:00|86967.6|86917.6|86944.6|86894.6|86969.8|86919.8|86935.9|86885.9|1121
1634154300000|2021-10-13 19:45:00|86944.8|86894.8|86934.1|86884.1|86947.4|86897.4|86934|86884|758
1634154600000|2021-10-13 19:50:00|86934.4|86884.4|86943.7|86893.7|86953.1|86903.1|86930.3|86880.3|927
1634154900000|2021-10-13 19:55:00|86943.9|86893.9|86978|86928|86985.8|86935.8|86940.8|86890.8|1137
1634155200000|2021-10-13 20:00:00|86978.8|86928.8|86950.1|86900.1|86979.4|86929.4|86919.7|86869.7|1514
1634155500000|2021-10-13 20:05:00|86951.1|86901.1|86935.7|86885.7|86959.8|86909.8|86924.9|86874.9|1230
1634155800000|2021-10-13 20:10:00|86935.8|86885.8|86928.9|86878.9|86941.6|86891.6|86924.6|86874.6|1011
1634156100000|2021-10-13 20:15:00|86929.9|86879.9|86923.3|86873.3|86938.5|86888.5|86921.8|86871.8|1087
1634156400000|2021-10-13 20:20:00|86923.4|86873.4|86918.6|86868.6|86952.7|86902.7|86914.8|86864.8|1131
1634156700000|2021-10-13 20:25:00|86918.9|86868.9|86907.5|86857.5|86934.1|86879|86904.9|86854.9|1197
1634157000000|2021-10-13 20:30:00|86907.2|86857.2|86922.7|86872.7|86936.9|86882|86902.8|86852.8|1230
1634157300000|2021-10-13 20:35:00|86921.2|86871.2|86935.7|86860.1|86940.7|86880.2|86899.1|86849.1|852
1634157600000|2021-10-13 20:40:00|86933.1|86861.8|86931.1|86856|86963.2|86874.2|86896.9|86839|1751
1634157900000|2021-10-13 20:45:00|86935.5|86858.3|86945.8|86852|86956.2|86869.1|86900.7|86834.9|1117
1634158200000|2021-10-13 20:50:00|86941.5|86851.7|86936.7|86845.6|86952.6|86867.3|86891.1|86828.1|1615
1634158500000|2021-10-13 20:55:00|86936.6|86845.5|86943.8|86853.4|86951.7|86860.4|86901.9|86823.2|703
1634158800000|2021-10-13 21:00:00|86945.2|86851.7|86963.9|86859.9|86964.2|86860.2|86945.2|86848.4|70
1634159100000|2021-10-13 21:05:00|86965.3|86861.3|86962.4|86858.4|86982|86878|86929.7|86825.7|340
1634159400000|2021-10-13 21:10:00|86963.3|86859.3|86959|86855|86967.8|86863.8|86950.7|86846.7|184
1634159700000|2021-10-13 21:15:00|86958.4|86854.4|86945.4|86841.4|86967.1|86863.1|86942.2|86838.2|139
1634160000000|2021-10-13 21:20:00|86948|86844|86962.6|86858.6|86965.3|86875.6|86925.5|86838.1|125
1634160300000|2021-10-13 21:25:00|86962.5|86858.5|86949.7|86845.7|86962.6|86858.8|86933.4|86829.4|189
1634160600000|2021-10-13 21:30:00|86950.9|86846.9|86956.4|86852.4|86956.4|86852.4|86934.7|86830.7|222
1634160900000|2021-10-13 21:35:00|86951.8|86847.8|86941.3|86837.3|86957.5|86853.5|86936.7|86832.7|154
1634161200000|2021-10-13 21:40:00|86942.8|86838.8|86949.1|86845.1|86959.4|86855.4|86939.3|86835.3|204
1634161500000|2021-10-13 21:45:00|86943.9|86839.9|86952.4|86848.4|86956.3|86852.3|86935.5|86832.7|504
1634161800000|2021-10-13 21:50:00|86952.7|86848.7|86937.9|86833.9|86952.7|86850.4|86928.4|86824.4|1113
1634162100000|2021-10-13 21:55:00|86938.8|86834.8|86919.8|86815.8|86940.6|86836.6|86903.2|86812|503
1634162400000|2021-10-13 22:00:00|86918.9|86814.9|86923.4|86827.4|86931.6|86847.6|86890|86814.3|739
1634162700000|2021-10-13 22:05:00|86915.9|86830.7|86896.5|86846.5|86926.1|86849.1|86892.7|86820.5|445
1634163000000|2021-10-13 22:10:00|86896|86846|86907.1|86837.1|86928.5|86850.7|86891|86822.1|590
1634163300000|2021-10-13 22:15:00|86907.3|86837.3|86914.4|86830|86929.7|86855.4|86883.3|86816.3|539
1634163600000|2021-10-13 22:20:00|86912.3|86830.4|86904|86854|86934.8|86854|86894.7|86825.2|528
1634163900000|2021-10-13 22:25:00|86921.4|86838.8|86914.5|86829.8|86937.4|86859.6|86893.6|86826.4|410
1634164200000|2021-10-13 22:30:00|86923.1|86829.9|86914.4|86841.6|86944|86856.1|86890.5|86828.8|380
1634164500000|2021-10-13 22:35:00|86914.1|86841.2|86902.3|86852.3|86939.4|86857.3|86892.6|86826.3|336
1634164800000|2021-10-13 22:40:00|86901.8|86851.8|86900.7|86850.7|86921.5|86865.5|86898.6|86843.7|319
1634165100000|2021-10-13 22:45:00|86901.8|86851.8|86902.4|86852.4|86912.9|86859|86894.4|86835.2|319
1634165400000|2021-10-13 22:50:00|86901.8|86851.8|86907|86857|86924.8|86863.1|86892.8|86830.1|498
1634165700000|2021-10-13 22:55:00|86907.3|86857.3|86902.1|86852.1|86921|86869.4|86900.2|86843.7|583
1634166000000|2021-10-13 23:00:00|86902.8|86852.8|86910|86860|86926.5|86868.4|86899.6|86838|584
1634166300000|2021-10-13 23:05:00|86909.9|86859.9|86904.1|86854.1|86910.8|86860.8|86894.2|86844.2|622
1634166600000|2021-10-13 23:10:00|86901.8|86851.8|86898|86848|86904.1|86854.1|86889.2|86839.2|693
1634166900000|2021-10-13 23:15:00|86898.7|86848.7|86898.3|86848.3|86906.2|86856.2|86890.8|86840.8|537
1634167200000|2021-10-13 23:20:00|86897.4|86847.4|86908.6|86858.6|86912.8|86862.8|86897.4|86847.4|556
1634167500000|2021-10-13 23:25:00|86907.8|86857.8|86917.4|86867.4|86921.9|86871.9|86907|86857|512
1634167800000|2021-10-13 23:30:00|86921.5|86871.5|86927.3|86877.3|86931.1|86881.1|86911.4|86861.4|499
1634168100000|2021-10-13 23:35:00|86927.4|86877.4|86922.2|86872.2|86936.2|86882|86917.4|86857|361
1634168400000|2021-10-13 23:40:00|86918.9|86868.9|86917.9|86867.9|86926|86876|86909.4|86859.4|559
1634168700000|2021-10-13 23:45:00|86918.2|86868.2|86914.4|86864.4|86919.9|86869.9|86899.3|86849.3|621
1634169000000|2021-10-13 23:50:00|86910.7|86860.7|86907|86857|86915.1|86865.1|86895.3|86845.3|552
1634169300000|2021-10-13 23:55:00|86907.3|86857.3|86907|86857|86918.5|86860.6|86894.9|86843.9|522
1634169600000|2021-10-14 00:00:00|86907.1|86857.1|86901.7|86851.7|86907.1|86857.1|86881.4|86831.4|928
1634169900000|2021-10-14 00:05:00|86902|86852|86899.3|86849.3|86905.4|86855.4|86889.5|86839.5|596
1634170200000|2021-10-14 00:10:00|86898.2|86848.2|86882|86832|86901.1|86851.1|86879.6|86829.6|657
1634170500000|2021-10-14 00:15:00|86882.1|86832.1|86873.5|86823.5|86884|86834|86868.3|86818.3|838
1634170800000|2021-10-14 00:20:00|86874.7|86824.7|86889.9|86839.9|86892.2|86842.2|86867.5|86817.5|720
1634171100000|2021-10-14 00:25:00|86890.8|86840.8|86907.7|86857.7|86909.1|86859.1|86890|86840|473
1634171400000|2021-10-14 00:30:00|86907.4|86857.4|86909.8|86859.8|86913.9|86863.9|86892.8|86842.8|740
1634171700000|2021-10-14 00:35:00|86909.3|86859.3|86904|86854|86912.5|86862.5|86895.5|86845.5|830
1634172000000|2021-10-14 00:40:00|86904.4|86854.4|86905.1|86855.1|86914.1|86864.1|86896.7|86846.7|550
1634172300000|2021-10-14 00:45:00|86904.6|86854.6|86902.1|86852.1|86909.5|86859.5|86891.5|86841.5|436
1634172600000|2021-10-14 00:50:00|86900.1|86850.1|86890.3|86840.3|86906.8|86856.8|86888|86838|706
1634172900000|2021-10-14 00:55:00|86891|86841|86888.6|86838.6|86901.3|86851.3|86878.9|86828.9|840
1634173200000|2021-10-14 01:00:00|86889.1|86839.1|86884.1|86834.1|86893.8|86843.8|86871.2|86821.2|797
1634173500000|2021-10-14 01:05:00|86883.9|86833.9|86884|86834|86892.3|86842.3|86874.7|86824.7|715
1634173800000|2021-10-14 01:10:00|86883.9|86833.9|86895.2|86845.2|86903.2|86853.2|86878.9|86828.9|884
1634174100000|2021-10-14 01:15:00|86895.7|86845.7|86885.2|86835.2|86905|86855|86882.8|86832.8|876
1634174400000|2021-10-14 01:20:00|86885.6|86835.6|86906.1|86856.1|86912.2|86862.2|86880.6|86830.6|799
1634174700000|2021-10-14 01:25:00|86907|86857|86893.6|86843.6|86918.6|86868.6|86883.3|86833.3|1133
1634175000000|2021-10-14 01:30:00|86893.9|86843.9|86904|86854|86912.8|86862.8|86879.6|86829.6|1161
1634175300000|2021-10-14 01:35:00|86903.6|86853.6|86920.7|86870.7|86921.6|86871.6|86902.2|86852.2|870
1634175600000|2021-10-14 01:40:00|86921.2|86871.2|86922.8|86872.8|86930.7|86880.7|86916.4|86866.4|803
1634175900000|2021-10-14 01:45:00|86923|86873|86936.5|86886.5|86937.5|86887.5|86922|86872|683
1634176200000|2021-10-14 01:50:00|86935.8|86885.8|86933.6|86883.6|86944.3|86894.3|86919.9|86869.9|775
1634176500000|2021-10-14 01:55:00|86933.9|86883.9|86948.8|86898.8|86955.9|86905.9|86933.4|86883.4|842
1634176800000|2021-10-14 02:00:00|86949|86899|86953.5|86903.5|86956.4|86906.4|86940.3|86890.3|815
1634177100000|2021-10-14 02:05:00|86954.2|86904.2|86941.6|86891.6|86959.1|86909.1|86939.5|86889.5|587
1634177400000|2021-10-14 02:10:00|86942.1|86892.1|86928.1|86878.1|86946.4|86896.4|86925.3|86875.3|632
1634177700000|2021-10-14 02:15:00|86928|86878|86934.5|86884.5|86942.8|86892.8|86926.6|86876.6|617
1634178000000|2021-10-14 02:20:00|86937.6|86887.6|86934.7|86884.7|86940.7|86890.7|86921.5|86871.5|714
1634178300000|2021-10-14 02:25:00|86934.5|86884.5|86928.2|86878.2|86938.9|86888.9|86924.9|86874.9|610
1634178600000|2021-10-14 02:30:00|86928.4|86878.4|86937.9|86887.9|86938.9|86888.9|86917|86867|805
1634178900000|2021-10-14 02:35:00|86938.1|86888.1|86923.5|86873.5|86939.2|86889.2|86919.7|86869.7|663
1634179200000|2021-10-14 02:40:00|86920.5|86870.5|86958.9|86908.9|86960.4|86910.4|86920.5|86870.5|657
1634179500000|2021-10-14 02:45:00|86959|86909|86935.3|86885.3|86959.8|86909.8|86928.4|86878.4|816
1634179800000|2021-10-14 02:50:00|86934.6|86884.6|86918.3|86868.3|86941|86891|86913.2|86863.2|978
1634180100000|2021-10-14 02:55:00|86917.1|86867.1|86908.2|86858.2|86921.1|86871.1|86901.9|86851.9|1043
1634180400000|2021-10-14 03:00:00|86908.8|86858.8|86914.5|86864.5|86916.8|86866.8|86907.8|86857.8|703
1634180700000|2021-10-14 03:05:00|86913.8|86863.8|86899.1|86849.1|86923.1|86873.1|86896|86846|805
1634181000000|2021-10-14 03:10:00|86898.3|86848.3|86909|86859|86912.2|86862.2|86892.4|86842.4|953
1634181300000|2021-10-14 03:15:00|86908.5|86858.5|86902.9|86852.9|86924.2|86874.2|86900.1|86850.1|969
1634181600000|2021-10-14 03:20:00|86899.9|86849.9|86902.1|86852.1|86905.9|86855.9|86893.2|86843.2|739
1634181900000|2021-10-14 03:25:00|86901.5|86851.5|86911.1|86861.1|86917.2|86867.2|86899|86849|706
1634182200000|2021-10-14 03:30:00|86910.8|86860.8|86928.2|86878.2|86932.6|86882.6|86906.7|86856.7|669
1634182500000|2021-10-14 03:35:00|86928.1|86878.1|86928.1|86878.1|86930.5|86880.5|86916.9|86866.9|641
1634182800000|2021-10-14 03:40:00|86927|86877|86917.8|86867.8|86932.2|86882.2|86910.6|86860.6|631
1634183100000|2021-10-14 03:45:00|86917.7|86867.7|86906.3|86856.3|86923.9|86873.9|86901|86851|954
1634183400000|2021-10-14 03:50:00|86906.1|86856.1|86907.3|86857.3|86914.5|86864.5|86902.6|86852.6|712
1634183700000|2021-10-14 03:55:00|86906.2|86856.2|86909.3|86859.3|86919.1|86869.1|86904.6|86854.6|656
1634184000000|2021-10-14 04:00:00|86909.6|86859.6|86897.4|86847.4|86913.4|86863.4|86892.4|86842.4|1587
1634184300000|2021-10-14 04:05:00|86896.7|86846.7|86910.6|86860.6|86912.7|86862.7|86896.6|86846.6|713
1634184600000|2021-10-14 04:10:00|86910.5|86860.5|86905.2|86855.2|86914.3|86864.3|86901|86851|491
1634184900000|2021-10-14 04:15:00|86906.1|86856.1|86905.5|86855.5|86911.3|86861.3|86899.4|86849.4|557
1634185200000|2021-10-14 04:20:00|86905.6|86855.6|86910.5|86860.5|86917|86867|86900.9|86850.9|720
1634185500000|2021-10-14 04:25:00|86910.6|86860.6|86920.9|86870.9|86922.8|86872.8|86903.2|86853.2|1096
1634185800000|2021-10-14 04:30:00|86920.4|86870.4|86923.1|86873.1|86942.4|86892.4|86918.4|86868.4|1085
1634186100000|2021-10-14 04:35:00|86923|86873|86914.4|86864.4|86929.7|86879.7|86912.8|86862.8|1143
1634186400000|2021-10-14 04:40:00|86913.8|86863.8|86911.2|86861.2|86926.2|86876.2|86905.7|86855.7|895
1634186700000|2021-10-14 04:45:00|86911.7|86861.7|86915.9|86865.9|86921.2|86871.2|86907.6|86857.6|559
1634187000000|2021-10-14 04:50:00|86914.8|86864.8|86925.9|86875.9|86927.2|86877.2|86905.4|86855.4|610
1634187300000|2021-10-14 04:55:00|86925.4|86875.4|86934.7|86884.7|86938.9|86888.9|86918.4|86868.4|887
1634187600000|2021-10-14 05:00:00|86934.8|86884.8|86931.3|86881.3|86940.5|86890.5|86914.4|86864.4|1159
1634187900000|2021-10-14 05:05:00|86932.5|86882.5|86927.5|86877.5|86932.5|86882.5|86920.1|86870.1|841
1634188200000|2021-10-14 05:10:00|86927.4|86877.4|86925.7|86875.7|86929.7|86879.7|86924.3|86874.3|811
1634188500000|2021-10-14 05:15:00|86926.2|86876.2|86937.8|86887.8|86942.3|86892.3|86918.5|86868.5|815
1634188800000|2021-10-14 05:20:00|86937.9|86887.9|86946.9|86896.9|86949.2|86899.2|86933.7|86883.7|893
1634189100000|2021-10-14 05:25:00|86947|86897|86948.1|86898.1|86952.3|86902.3|86934.5|86884.5|671
1634189400000|2021-10-14 05:30:00|86947.9|86897.9|86911.3|86861.3|86948.2|86898.2|86909.6|86859.6|1031
1634189700000|2021-10-14 05:35:00|86911.2|86861.2|86921.1|86871.1|86925|86875|86903.7|86853.7|924
1634190000000|2021-10-14 05:40:00|86921.2|86871.2|86913.9|86863.9|86935.8|86885.8|86911.9|86861.9|836
1634190300000|2021-10-14 05:45:00|86914|86864|86917|86867|86925|86875|86911.4|86861.4|929
1634190600000|2021-10-14 05:50:00|86917.6|86867.6|86926.7|86876.7|86934.9|86884.9|86904.6|86854.6|967
1634190900000|2021-10-14 05:55:00|86927|86877|86957|86907|86961.3|86911.3|86925.5|86875.5|1158
1634191200000|2021-10-14 06:00:00|86956.5|86906.5|86936.1|86886.1|86956.7|86906.7|86918.1|86868.1|1167
1634191500000|2021-10-14 06:05:00|86935.8|86885.8|86913.4|86863.4|86939.6|86889.6|86907.7|86857.7|1144
1634191800000|2021-10-14 06:10:00|86912.1|86862.1|86909.8|86859.8|86934.8|86884.8|86895|86851.1|1285
1634192100000|2021-10-14 06:15:00|86909.9|86859.9|86844|86794|86913|86863|86843.5|86793.5|1320
1634192400000|2021-10-14 06:20:00|86844.1|86794.1|86866.4|86816.4|86878.2|86828.2|86832.3|86782.3|1388
1634192700000|2021-10-14 06:25:00|86866.3|86816.3|86832.9|86782.9|86870.8|86820.8|86824.5|86774.5|1458
1634193000000|2021-10-14 06:30:00|86832.3|86782.3|86790.2|86740.2|86840|86790|86785.6|86735.6|1337
1634193300000|2021-10-14 06:35:00|86790.3|86740.3|86759.5|86709.5|86802.6|86762.9|86732.5|86690.5|1293
1634193600000|2021-10-14 06:40:00|86759.4|86709.4|86732.7|86682.7|86766|86720.3|86721.2|86671.2|1172
1634193900000|2021-10-14 06:45:00|86732.9|86682.9|86756|86706|86782.1|86732.1|86727.2|86677.2|1258
1634194200000|2021-10-14 06:50:00|86755.8|86705.8|86788.9|86738.9|86790|86740|86748.1|86698.1|1105
1634194500000|2021-10-14 06:55:00|86788.8|86738.8|86759.7|86709.7|86788.8|86738.8|86757|86707|1285
1634194800000|2021-10-14 07:00:00|86760.2|86710.2|86675.8|86625.8|86764.2|86714.2|86665.1|86624.7|1546
1634195100000|2021-10-14 07:05:00|86676|86626|86663.4|86613.4|86687.1|86645.7|86640.2|86601.1|1326
1634195400000|2021-10-14 07:10:00|86663.8|86613.8|86662.7|86612.7|86683.6|86640.3|86629.5|86583.4|1341
1634195700000|2021-10-14 07:15:00|86663|86613|86569.1|86519.1|86665|86618.9|86541|86498.2|1431
1634196000000|2021-10-14 07:20:00|86569.6|86519.6|86580.9|86530.9|86604.1|86554.1|86548.6|86506.4|1356
1634196300000|2021-10-14 07:25:00|86581|86531|86383.6|86279.6|86595.2|86545.2|86350|86250.8|1586
1634196600000|2021-10-14 07:30:00|86403.2|86299.2|86654.3|86604.3|86671.7|86606.3|86380.6|86276.6|1648
1634196900000|2021-10-14 07:35:00|86656.1|86606.1|86536.2|86486.2|86656.7|86606.7|86532.7|86482.7|1439
1634197200000|2021-10-14 07:40:00|86536|86486|86539.9|86489.9|86545|86495|86503.8|86453.8|1421
1634197500000|2021-10-14 07:45:00|86540.4|86490.4|86501.1|86451.1|86542.4|86492.4|86501.1|86451.1|1480
1634197800000|2021-10-14 07:50:00|86501.9|86451.9|86439.6|86389.6|86502.6|86452.6|86425.5|86375.5|1299
1634198100000|2021-10-14 07:55:00|86438.8|86388.8|86425.8|86375.8|86447|86397|86408|86358|1199
1634198400000|2021-10-14 08:00:00|86425.7|86375.7|86411.1|86361.1|86474.9|86424.9|86403.2|86353.2|1538
1634198700000|2021-10-14 08:05:00|86410.8|86360.8|86432.8|86382.8|86465.3|86415.3|86402.1|86360.8|1357
1634199000000|2021-10-14 08:10:00|86433|86383|86423.8|86373.8|86446|86396|86408.4|86370|1059
1634199300000|2021-10-14 08:15:00|86424.4|86374.4|86370.2|86320.2|86427.4|86388.2|86356.4|86314|1242
1634199600000|2021-10-14 08:20:00|86370.1|86320.1|86309.6|86259.6|86382.8|86341.6|86292.9|86254.8|1421
1634199900000|2021-10-14 08:25:00|86309.2|86259.2|86340.3|86290.3|86344.1|86294.1|86299.2|86252.8|1149
1634200200000|2021-10-14 08:30:00|86340.9|86290.9|86354.9|86304.9|86368.2|86318.2|86338.5|86288.5|1151
1634200500000|2021-10-14 08:35:00|86355.3|86305.3|86320.8|86270.8|86381|86331|86313.1|86263.1|1314
1634200800000|2021-10-14 08:40:00|86320.5|86270.5|86311.1|86261.1|86325.6|86275.6|86302|86252|1297
1634201100000|2021-10-14 08:45:00|86311.4|86261.4|86295.6|86245.6|86312.5|86266.1|86280.2|86241.5|1270
1634201400000|2021-10-14 08:50:00|86296.1|86246.1|86287.9|86237.9|86310.7|86267|86283.9|86233.9|1209
1634201700000|2021-10-14 08:55:00|86287.7|86237.7|86303.4|86253.4|86307.6|86260.1|86263.4|86225.1|1279
1634202000000|2021-10-14 09:00:00|86302.6|86252.6|86253.6|86203.6|86302.7|86252.7|86239|86199.6|1155
1634202300000|2021-10-14 09:05:00|86253.8|86203.8|86262.3|86212.3|86263.6|86218.3|86217.8|86179.2|1143
1634202600000|2021-10-14 09:10:00|86262.4|86212.4|86250.1|86200.1|86263.5|86221.7|86233.5|86194.2|1110
1634202900000|2021-10-14 09:15:00|86249.8|86199.8|86190.7|86140.7|86260.2|86221.6|86171.4|86131.6|1200
1634203200000|2021-10-14 09:20:00|86191.1|86141.1|86167.7|86117.7|86199.5|86149.5|86154.5|86110|1319
1634203500000|2021-10-14 09:25:00|86167.1|86117.1|86161.6|86111.6|86167.7|86126|86141.8|86098.7|998
1634203800000|2021-10-14 09:30:00|86161.9|86111.9|86040.3|85990.3|86177.6|86136.4|86028.9|85978.9|1173
1634204100000|2021-10-14 09:35:00|86040.4|85990.4|86096|86046|86102|86057|86022.8|85972.8|1181
1634204400000|2021-10-14 09:40:00|86096.5|86046.5|86096.9|86046.9|86102.6|86052.6|86073|86023|1101
1634204700000|2021-10-14 09:45:00|86096.7|86046.7|86106|86056|86143.2|86093.2|86095.3|86045.3|1231
1634205000000|2021-10-14 09:50:00|86111.8|86061.8|86141.9|86091.9|86145.3|86095.7|86108.3|86058.3|1203
1634205300000|2021-10-14 09:55:00|86141.4|86091.4|86155.5|86105.5|86164.3|86114.3|86120.5|86070.5|1219
1634205600000|2021-10-14 10:00:00|86155.1|86105.1|86182.1|86132.1|86185.9|86135.9|86149.8|86099.8|1329
1634205900000|2021-10-14 10:05:00|86181.9|86131.9|86226|86176|86227.4|86189.3|86181.9|86131.9|1131
1634206200000|2021-10-14 10:10:00|86226.1|86176.1|86186.3|86136.3|86247.4|86197.4|86183.8|86133.8|1348
1634206500000|2021-10-14 10:15:00|86186.2|86136.2|86211.6|86161.6|86211.8|86164.9|86181.6|86133.9|1098
1634206800000|2021-10-14 10:20:00|86211.2|86161.2|86239.2|86189.2|86255.9|86205.9|86203.8|86161.2|1013
1634207100000|2021-10-14 10:25:00|86239.3|86189.3|86295.8|86245.8|86297.7|86247.7|86231.4|86188.9|914
1634207400000|2021-10-14 10:30:00|86295.4|86245.4|86320.4|86270.4|86327.8|86284.8|86280.5|86240.7|1174
1634207700000|2021-10-14 10:35:00|86320|86270|86309.5|86259.5|86340.5|86298.4|86304.2|86259.4|1112
1634208000000|2021-10-14 10:40:00|86310|86260|86247.6|86197.6|86310.9|86265.9|86232.5|86185.8|1215
1634208300000|2021-10-14 10:45:00|86248|86198|86188.5|86138.5|86248|86202.7|86177.1|86128.6|1201
1634208600000|2021-10-14 10:50:00|86189.7|86139.7|86176.4|86126.4|86213.3|86175.7|86166.5|86124.4|940
1634208900000|2021-10-14 10:55:00|86176|86126|86176.1|86126.1|86181.5|86141.6|86145|86108.8|1118
1634209200000|2021-10-14 11:00:00|86176.5|86126.5|86143.9|86093.9|86198.7|86161|86127.6|86086.4|1164
1634209500000|2021-10-14 11:05:00|86143.8|86093.8|86114.1|86089.1|86156.2|86118.3|86112.9|86074.8|1054
1634209800000|2021-10-14 11:10:00|86114.9|86089.9|86144|86094|86160|86110|86106.5|86071|1042
1634210100000|2021-10-14 11:15:00|86143.3|86093.3|86117.1|86092.1|86153|86110.9|86105.4|86065|1196
1634210400000|2021-10-14 11:20:00|86117.3|86092.3|86119.3|86069.3|86143.9|86095.9|86099.6|86062.9|1055
1634210700000|2021-10-14 11:25:00|86119.5|86069.5|86159.3|86109.3|86178|86132.7|86106.1|86068.7|1038
1634211000000|2021-10-14 11:30:00|86159|86109|86153.5|86128.5|86169.3|86133.2|86135.3|86101.6|1076
1634211300000|2021-10-14 11:35:00|86153.2|86128.2|86155.7|86130.7|86170|86133|86142.3|86106.7|1045
1634211600000|2021-10-14 11:40:00|86155.5|86130.5|86160.6|86110.6|86169.9|86137.6|86142|86104.2|949
1634211900000|2021-10-14 11:45:00|86160.7|86110.7|86193.9|86143.9|86195.1|86150.5|86137.3|86104.5|1095
1634212200000|2021-10-14 11:50:00|86193.3|86143.3|86215.9|86165.9|86224.8|86184.2|86186|86143.3|1210
1634212500000|2021-10-14 11:55:00|86215.7|86165.7|86230.7|86205.7|86243.9|86206.7|86206.1|86165.5|1459
1634212800000|2021-10-14 12:00:00|86230.1|86205.1|86236.5|86211.5|86254.8|86216.5|86220|86181.1|1274
1634213100000|2021-10-14 12:05:00|86237.8|86212.8|86299.8|86249.8|86300.3|86251.4|86235.8|86198.3|1111
1634213400000|2021-10-14 12:10:00|86299.3|86249.3|86330.4|86280.4|86335.2|86294.8|86285.8|86245.4|1184
1634213700000|2021-10-14 12:15:00|86330.8|86280.8|86352.2|86302.2|86356.8|86317|86312|86275.6|1386
1634214000000|2021-10-14 12:20:00|86352.3|86302.3|86316.9|86266.9|86356.9|86320.3|86303.6|86261.1|1363
1634214300000|2021-10-14 12:25:00|86317.9|86267.9|86356.5|86306.5|86357.8|86307.8|86313.8|86267.9|1026
1634214600000|2021-10-14 12:30:00|86356.9|86306.9|86352.5|86302.5|86369.6|86319.6|86302.2|86252.2|1759
1634214900000|2021-10-14 12:35:00|86352.3|86302.3|86430.6|86380.6|86435.5|86385.5|86346.7|86296.7|1572
1634215200000|2021-10-14 12:40:00|86430.5|86380.5|86374.8|86324.8|86432.5|86396.8|86357.8|86308.9|1596
1634215500000|2021-10-14 12:45:00|86375.1|86325.1|86334.9|86309.9|86383.2|86346.7|86334.2|86295.8|1316
1634215800000|2021-10-14 12:50:00|86334.6|86309.6|86345.7|86320.7|86372.8|86334.6|86321.3|86284.2|1290
1634216100000|2021-10-14 12:55:00|86345|86320|86367.7|86317.7|86370.6|86333.9|86326.6|86286.9|1306
1634216400000|2021-10-14 13:00:00|86367.5|86317.5|86385.7|86335.7|86400.9|86356.7|86344.4|86304.9|1542
1634216700000|2021-10-14 13:05:00|86384.6|86334.6|86439.1|86389.1|86458.5|86416.3|86372.1|86333.8|1543
1634217000000|2021-10-14 13:10:00|86439.2|86389.2|86409.3|86359.3|86442.2|86402.6|86364.5|86314.5|1497
1634217300000|2021-10-14 13:15:00|86409.2|86359.2|86464.3|86414.3|86464.3|86425.6|86401.9|86359|1437
1634217600000|2021-10-14 13:20:00|86450.5|86425.5|86497.7|86447.7|86506.6|86456.6|86445.2|86405.2|1414
1634217900000|2021-10-14 13:25:00|86498.1|86448.1|86473.6|86423.6|86503.4|86453.4|86456.1|86417.1|1442
1634218200000|2021-10-14 13:30:00|86473.3|86423.3|86479.8|86429.8|86480|86433.3|86426.2|86388.1|1575
1634218500000|2021-10-14 13:35:00|86480.3|86430.3|86556.6|86506.6|86560.6|86510.6|86470.4|86421.2|1622
1634218800000|2021-10-14 13:40:00|86556.3|86506.3|86557.2|86507.2|86569.7|86529.6|86520|86470|1713
1634219100000|2021-10-14 13:45:00|86558.5|86508.5|86564.9|86514.9|86597.4|86551.1|86540.1|86499.6|1637
1634219400000|2021-10-14 13:50:00|86565.1|86515.1|86592.5|86542.5|86599.5|86549.5|86542.4|86503.4|1354
1634219700000|2021-10-14 13:55:00|86592.2|86542.2|86551.4|86501.4|86593.6|86543.6|86532.1|86493.2|1453
1634220000000|2021-10-14 14:00:00|86551.1|86501.1|86532.7|86482.7|86560|86518.1|86515.3|86478|1452
1634220300000|2021-10-14 14:05:00|86532.2|86482.2|86526.7|86476.7|86542|86504.7|86506.4|86459.5|1124
1634220600000|2021-10-14 14:10:00|86528.1|86478.1|86522.8|86472.8|86530.2|86493.4|86500.5|86456.7|1221
1634220900000|2021-10-14 14:15:00|86522.4|86472.4|86526.1|86476.1|86541.3|86501|86508.7|86472.1|1067
1634221200000|2021-10-14 14:20:00|86526|86476|86487.6|86437.6|86530.6|86488|86472.3|86429.4|1389
1634221500000|2021-10-14 14:25:00|86487.7|86437.7|86469.8|86444.8|86502.5|86462.9|86467.8|86426.1|1244
1634221800000|2021-10-14 14:30:00|86468.6|86443.6|86493.6|86443.6|86502|86465.3|86468.6|86430.1|1223
1634222100000|2021-10-14 14:35:00|86492.5|86442.5|86480.3|86455.3|86518.2|86482.5|86472.1|86434.7|1167
1634222400000|2021-10-14 14:40:00|86480.7|86455.7|86533.9|86483.9|86536.6|86497.5|86474.7|86437.5|1330
1634222700000|2021-10-14 14:45:00|86534.4|86484.4|86528.7|86503.7|86563.1|86525.3|86519.2|86479.1|1323
1634223000000|2021-10-14 14:50:00|86529.1|86504.1|86455.3|86430.3|86544.1|86506.1|86436.8|86399.2|1500
1634223300000|2021-10-14 14:55:00|86455|86430|86477|86427|86520.3|86478|86455|86418.2|1653
1634223600000|2021-10-14 15:00:00|86477.2|86427.2|86487.4|86437.4|86491.7|86453.5|86431.4|86394|1481
1634223900000|2021-10-14 15:05:00|86487.7|86437.7|86494.1|86469.1|86507.7|86471.2|86467.1|86429.8|1182
1634224200000|2021-10-14 15:10:00|86493.9|86468.9|86477.8|86427.8|86515.4|86474.3|86471.6|86421.6|1070
1634224500000|2021-10-14 15:15:00|86477.7|86427.7|86437.9|86387.9|86478.5|86432.2|86431|86386.8|1171
1634224800000|2021-10-14 15:20:00|86436.8|86386.8|86458.9|86408.9|86466.7|86429.4|86430.1|86381.4|1114
1634225100000|2021-10-14 15:25:00|86460.5|86410.5|86397.5|86372.5|86464.5|86426.8|86392.6|86352.9|1231
1634225400000|2021-10-14 15:30:00|86420.7|86370.7|86453.8|86403.8|86479.2|86429.2|86420.7|86370.7|1198
1634225700000|2021-10-14 15:35:00|86453.9|86403.9|86444.3|86394.3|86461.8|86411.8|86442.5|86392.5|1082
1634226000000|2021-10-14 15:40:00|86444.1|86394.1|86430.4|86380.4|86452.2|86402.2|86430.1|86380.1|1174
1634226300000|2021-10-14 15:45:00|86429.7|86379.7|86384.3|86334.3|86457.7|86407.7|86382.7|86332.7|1385
1634226600000|2021-10-14 15:50:00|86384.2|86334.2|86384.4|86334.4|86393.6|86350.1|86374.4|86332.5|1061
1634226900000|2021-10-14 15:55:00|86384.5|86334.5|86377.2|86327.2|86384.5|86338.4|86332.7|86290.3|1281
1634227200000|2021-10-14 16:00:00|86377.1|86327.1|86332.3|86282.3|86381.5|86331.5|86326.2|86276.2|1244
1634227500000|2021-10-14 16:05:00|86331.9|86281.9|86369.3|86319.3|86374.7|86324.7|86329.6|86279.6|970
1634227800000|2021-10-14 16:10:00|86369.1|86319.1|86376.5|86326.5|86391.4|86341.4|86363.1|86313.1|1115
1634228100000|2021-10-14 16:15:00|86376.1|86326.1|86366|86316|86379.8|86329.8|86354.3|86304.3|1155
1634228400000|2021-10-14 16:20:00|86365.5|86315.5|86387.2|86337.2|86391.9|86341.9|86365.4|86315.4|935
1634228700000|2021-10-14 16:25:00|86387|86337|86395.5|86345.5|86397.1|86347.1|86387|86337|948
1634229000000|2021-10-14 16:30:00|86395.8|86345.8|86383.6|86333.6|86396.4|86346.4|86378.4|86328.4|942
1634229300000|2021-10-14 16:35:00|86383.9|86333.9|86375.7|86325.7|86394.2|86344.2|86371.9|86321.9|944
1634229600000|2021-10-14 16:40:00|86375.5|86325.5|86388.1|86338.1|86396.4|86346.4|86374.9|86324.9|751
1634229900000|2021-10-14 16:45:00|86388|86338|86395.6|86345.6|86399.2|86349.2|86377.7|86327.7|871
1634230200000|2021-10-14 16:50:00|86395.8|86345.8|86427|86377|86431.2|86381.2|86392.1|86342.1|1015
1634230500000|2021-10-14 16:55:00|86426.9|86376.9|86401.8|86351.8|86432|86393.5|86399.2|86349.2|893
1634230800000|2021-10-14 17:00:00|86403|86353|86406.1|86356.1|86410.2|86360.2|86385.7|86335.7|1052
1634231100000|2021-10-14 17:05:00|86406.5|86356.5|86412.4|86362.4|86425.3|86375.3|86405.5|86355.5|993
1634231400000|2021-10-14 17:10:00|86412.3|86362.3|86423.1|86373.1|86440.4|86390.4|86406.9|86357|1021
1634231700000|2021-10-14 17:15:00|86423|86373|86443.2|86393.2|86453.2|86403.2|86413.6|86363.6|964
1634232000000|2021-10-14 17:20:00|86443|86393|86437|86387|86453.7|86403.7|86436.1|86386.1|860
1634232300000|2021-10-14 17:25:00|86438.3|86388.3|86469.6|86419.6|86481.3|86431.3|86436|86386|1172
1634232600000|2021-10-14 17:30:00|86469.3|86419.3|86463.8|86413.8|86469.3|86419.3|86442.2|86392.2|912
1634232900000|2021-10-14 17:35:00|86463.9|86413.9|86475|86425|86484.5|86434.5|86462.5|86412.5|785
1634233200000|2021-10-14 17:40:00|86475.2|86425.2|86470.7|86420.7|86477.4|86427.4|86470.6|86420.6|599
1634233500000|2021-10-14 17:45:00|86470.9|86420.9|86455.2|86405.2|86471.8|86421.8|86454.1|86404.1|707
1634233800000|2021-10-14 17:50:00|86455.8|86405.8|86472.1|86422.1|86472.9|86422.9|86454.3|86404.3|826
1634234100000|2021-10-14 17:55:00|86471.8|86421.8|86434.6|86384.6|86474.1|86424.1|86413.9|86363.9|951
1634234400000|2021-10-14 18:00:00|86435.2|86385.2|86457|86407|86458.2|86408.2|86422.2|86372.2|964
1634234700000|2021-10-14 18:05:00|86457.1|86407.1|86459.7|86409.7|86468.8|86418.8|86456.7|86406.7|723
1634235000000|2021-10-14 18:10:00|86460.6|86410.6|86466.4|86416.4|86472.9|86422.9|86454.3|86404.3|841
1634235300000|2021-10-14 18:15:00|86466.5|86416.5|86463.8|86413.8|86469.5|86419.5|86457.3|86407.3|846
1634235600000|2021-10-14 18:20:00|86463.7|86413.7|86454.6|86404.6|86464.1|86414.1|86454.2|86404.2|887
1634235900000|2021-10-14 18:25:00|86454.5|86404.5|86456|86406|86458.1|86408.1|86449.3|86399.3|991
1634236200000|2021-10-14 18:30:00|86456.1|86406.1|86455.8|86405.8|86461.4|86411.4|86454.3|86404.3|778
1634236500000|2021-10-14 18:35:00|86455.5|86405.5|86453.2|86403.2|86458.6|86408.6|86448.6|86398.6|798
1634236800000|2021-10-14 18:40:00|86453.3|86403.3|86444.8|86394.8|86455.4|86405.4|86440|86390|917
1634237100000|2021-10-14 18:45:00|86444.9|86394.9|86437.5|86387.5|86448.2|86398.2|86435.9|86385.9|765
1634237400000|2021-10-14 18:50:00|86437.4|86387.4|86418|86368|86437.7|86387.7|86417.1|86367.1|837
1634237700000|2021-10-14 18:55:00|86418.6|86368.6|86380|86330|86420.5|86370.5|86379.4|86329.4|1204
1634238000000|2021-10-14 19:00:00|86380.5|86330.5|86392.2|86342.2|86396.7|86346.7|86378.7|86328.7|1028
1634238300000|2021-10-14 19:05:00|86392.1|86342.1|86390.2|86340.2|86399.6|86349.6|86387.9|86337.9|739
1634238600000|2021-10-14 19:10:00|86390.5|86340.5|86386.2|86336.2|86392|86342|86381.1|86331.1|773
1634238900000|2021-10-14 19:15:00|86386.4|86336.4|86393.8|86343.8|86398.6|86348.6|86386.3|86336.3|943
1634239200000|2021-10-14 19:20:00|86393.5|86343.5|86413.4|86363.4|86414.6|86364.6|86390.5|86340.5|924
1634239500000|2021-10-14 19:25:00|86414|86364|86419.6|86369.6|86421|86371|86411.7|86361.7|665
1634239800000|2021-10-14 19:30:00|86421.4|86371.4|86422.5|86372.5|86425.7|86375.7|86416.4|86366.4|826
1634240100000|2021-10-14 19:35:00|86422.6|86372.6|86416.8|86366.8|86424|86374|86415|86365|929
1634240400000|2021-10-14 19:40:00|86417.4|86367.4|86402.9|86352.9|86425.3|86375.3|86400.7|86350.7|1074
1634240700000|2021-10-14 19:45:00|86402.7|86352.7|86399.4|86349.4|86408.6|86358.6|86395.8|86345.8|884
1634241000000|2021-10-14 19:50:00|86399.5|86349.5|86419.3|86369.3|86426.6|86376.6|86398.5|86348.5|1377
1634241300000|2021-10-14 19:55:00|86419.2|86369.2|86433.1|86383.1|86438|86388|86418.3|86368.3|1456
1634241600000|2021-10-14 20:00:00|86433.5|86383.5|86411.9|86361.9|86435.1|86385.1|86409.8|86359.8|878
1634241900000|2021-10-14 20:05:00|86412.5|86362.5|86404.7|86354.7|86424.7|86374.7|86400.3|86350.3|767
1634242200000|2021-10-14 20:10:00|86405.7|86355.7|86405.5|86355.5|86405.7|86355.7|86398.3|86348.3|488
1634242500000|2021-10-14 20:15:00|86404.4|86354.4|86388.8|86338.8|86405|86355|86388.8|86338.8|642
1634242800000|2021-10-14 20:20:00|86388.1|86338.1|86354.4|86304.4|86389.4|86339.4|86345|86295|1112
1634243100000|2021-10-14 20:25:00|86352.9|86302.9|86350.1|86300.1|86374.6|86316.7|86346.7|86296.7|1146
1634243400000|2021-10-14 20:30:00|86349.2|86299.2|86354|86304|86365.3|86315.3|86345.6|86291.3|993
1634243700000|2021-10-14 20:35:00|86354.1|86304.1|86346.9|86296.9|86357.3|86307.3|86340.3|86290.3|975
1634244000000|2021-10-14 20:40:00|86347.3|86297.3|86396.9|86346.9|86405.3|86355.3|86345.9|86295.9|1463
1634244300000|2021-10-14 20:45:00|86397.3|86347.3|86402.1|86352.1|86405.3|86355.3|86389|86339|632
1634244600000|2021-10-14 20:50:00|86401.9|86351.9|86361.7|86285|86406.5|86356.5|86361|86281|542
1634244900000|2021-10-14 20:55:00|86371.5|86270.5|86381.7|86305.4|86404.6|86320.9|86358.8|86270.5|518
1634245200000|2021-10-14 21:00:00|86384.6|86306.9|86404|86300|86412|86313.5|86383.9|86280.7|76
1634245500000|2021-10-14 21:05:00|86421|86317|86405.3|86301.3|86427.6|86323.6|86388.3|86284.3|101
1634245800000|2021-10-14 21:10:00|86414.4|86310.4|86415|86311|86421.2|86317.2|86376.6|86272.6|131
1634246100000|2021-10-14 21:15:00|86414.1|86310.1|86401.6|86297.6|86417.3|86313.3|86393.6|86289.6|154
1634246400000|2021-10-14 21:20:00|86405.2|86301.2|86405.2|86301.2|86423|86319|86385.1|86281.1|173
1634246700000|2021-10-14 21:25:00|86404.4|86300.4|86414.6|86310.6|86425.6|86321.6|86387|86283|181
1634247000000|2021-10-14 21:30:00|86408|86304|86405.1|86301.1|86421.7|86317.7|86396.2|86292.2|230
1634247300000|2021-10-14 21:35:00|86408.3|86304.3|86407|86303|86423.8|86319.8|86399.7|86295.7|221
1634247600000|2021-10-14 21:40:00|86412.8|86308.8|86418.9|86314.9|86425.3|86321.3|86393.2|86289.2|204
1634247900000|2021-10-14 21:45:00|86418.2|86314.2|86413.7|86309.7|86429|86325|86403.8|86299.8|254
1634248200000|2021-10-14 21:50:00|86414.2|86310.2|86409.4|86305.4|86426.5|86322.5|86404.5|86300.5|216
1634248500000|2021-10-14 21:55:00|86410.3|86306.3|86417.9|86313.9|86424.7|86320.7|86405.3|86301.3|290
1634248800000|2021-10-14 22:00:00|86409.1|86305.1|86359.2|86309.2|86418.4|86332.3|86359.2|86280.8|1325
1634249100000|2021-10-14 22:05:00|86363.2|86313.2|86396.5|86312.5|86407.2|86328.6|86362.2|86293.3|633
1634249400000|2021-10-14 22:10:00|86388.2|86309.5|86391.3|86287.3|86402.8|86323.7|86358.6|86287.3|359
1634249700000|2021-10-14 22:15:00|86379.8|86295.8|86359.4|86309.4|86399.2|86321.8|86351.3|86285.2|381
1634250000000|2021-10-14 22:20:00|86359.3|86309.3|86363.5|86313.5|86397.4|86321.5|86355|86287.5|484
1634250300000|2021-10-14 22:25:00|86392.7|86288.7|86373.7|86323.7|86404.3|86331.3|86361.2|86288.2|544
1634250600000|2021-10-14 22:30:00|86375.8|86325.8|86376.9|86326.9|86404.6|86331.1|86362.9|86294.4|745
1634250900000|2021-10-14 22:35:00|86376.5|86326.5|86373|86323|86410|86333.2|86363|86290.6|472
1634251200000|2021-10-14 22:40:00|86373.1|86323.1|86364.8|86314.8|86400.5|86328.5|86361.6|86294|469
1634251500000|2021-10-14 22:45:00|86365.2|86315.2|86363.4|86313.4|86399.3|86325.2|86358.7|86287.7|432
1634251800000|2021-10-14 22:50:00|86363.2|86313.2|86363|86313|86395.4|86319.7|86361.2|86286.5|289
1634252100000|2021-10-14 22:55:00|86363.1|86313.1|86379.5|86308.7|86400.6|86326|86363.1|86293.2|324
1634252400000|2021-10-14 23:00:00|86369.6|86319.6|86363.4|86313.4|86376.2|86326.2|86360.8|86310.8|340
1634252700000|2021-10-14 23:05:00|86364.9|86314.9|86368.4|86318.4|86378|86328|86357|86307|361
1634253000000|2021-10-14 23:10:00|86368.8|86318.8|86367.3|86317.3|86374.7|86324.7|86361.8|86311.8|398
1634253300000|2021-10-14 23:15:00|86367.6|86317.6|86369.5|86319.5|86376|86326|86364.6|86314.6|454
1634253600000|2021-10-14 23:20:00|86369.6|86319.6|86372.3|86322.3|86380.9|86330.9|86367.1|86317.1|458
1634253900000|2021-10-14 23:25:00|86372.5|86322.5|86370|86320|86385.1|86326.5|86365.6|86302.8|546
1634254200000|2021-10-14 23:30:00|86369.4|86319.4|86382.6|86332.6|86384.8|86334.8|86369.2|86319.2|561
1634254500000|2021-10-14 23:35:00|86381.1|86331.1|86401.1|86351.1|86421.5|86371.5|86380.9|86330.9|957
1634254800000|2021-10-14 23:40:00|86400.3|86350.3|86406.9|86356.9|86413.3|86363.3|86398.3|86348.3|682
1634255100000|2021-10-14 23:45:00|86406.1|86356.1|86414|86364|86416.4|86366.4|86386.2|86336.2|611
1634255400000|2021-10-14 23:50:00|86414.2|86364.2|86414.2|86364.2|86420.2|86370.2|86407.7|86357.7|527
1634255700000|2021-10-14 23:55:00|86414|86364|86416.9|86366.9|86419|86369|86402.8|86352.8|711
1634256000000|2021-10-15 00:00:00|86417.1|86367.1|86418.1|86368.1|86425.9|86375.9|86409|86359|1286
1634256300000|2021-10-15 00:05:00|86420.2|86370.2|86411.3|86361.3|86424.1|86374.1|86398.3|86348.3|983
1634256600000|2021-10-15 00:10:00|86410.6|86360.6|86392|86342|86414.3|86364.3|86390.3|86340.3|1087
1634256900000|2021-10-15 00:15:00|86391.8|86341.8|86459.3|86409.3|86468.5|86412.5|86391.8|86339|1339
1634257200000|2021-10-15 00:20:00|86459.4|86409.4|86470.6|86420.6|86477.8|86427.8|86458.5|86408.5|876
1634257500000|2021-10-15 00:25:00|86470.5|86420.5|86451.4|86401.4|86485.3|86435.3|86449.8|86399.8|1018
1634257800000|2021-10-15 00:30:00|86450.7|86400.7|86464|86414|86465.7|86415.7|86450.3|86400.3|680
1634258100000|2021-10-15 00:35:00|86464.2|86414.2|86463.7|86413.7|86480.7|86430.7|86461.2|86411.2|639
1634258400000|2021-10-15 00:40:00|86464.1|86414.1|86446.4|86396.4|86464.4|86414.4|86443.7|86393.7|767
1634258700000|2021-10-15 00:45:00|86446|86396|86441.5|86391.5|86451.9|86401.9|86420.3|86370.3|753
1634259000000|2021-10-15 00:50:00|86440.9|86390.9|86446.1|86396.1|86464.9|86414.9|86439.1|86389.1|941
1634259300000|2021-10-15 00:55:00|86450.4|86400.4|86439.7|86389.7|86462|86412|86439.7|86389.7|1167
1634259600000|2021-10-15 01:00:00|86439.8|86389.8|86404.9|86354.9|86439.8|86389.8|86399.5|86349.5|1343
1634259900000|2021-10-15 01:05:00|86404.8|86354.8|86405.1|86355.1|86405.4|86355.4|86392.8|86342.8|909
1634260200000|2021-10-15 01:10:00|86405.3|86355.3|86409.7|86359.7|86412.6|86362.6|86402.1|86352.1|850
1634260500000|2021-10-15 01:15:00|86410.2|86360.2|86393.3|86343.3|86410.9|86360.9|86392.3|86342.3|1042
1634260800000|2021-10-15 01:20:00|86393.4|86343.4|86388.7|86338.7|86411.1|86361.1|86384.2|86334.2|1330
1634261100000|2021-10-15 01:25:00|86388.9|86338.9|86375.8|86325.8|86395.9|86345.9|86373.9|86323.9|1173
1634261400000|2021-10-15 01:30:00|86375.3|86325.3|86355.2|86305.2|86379.4|86329.4|86351.5|86301.5|1156
1634261700000|2021-10-15 01:35:00|86355.3|86305.3|86361.3|86311.3|86362.8|86312.8|86350.7|86300.7|889
1634262000000|2021-10-15 01:40:00|86361.1|86311.1|86363.6|86313.6|86372.8|86322.8|86361.1|86311.1|724
1634262300000|2021-10-15 01:45:00|86363.7|86313.7|86402.9|86352.9|86403.5|86353.5|86362.6|86312.6|1360
1634262600000|2021-10-15 01:50:00|86403.1|86353.1|86376.7|86326.7|86408.9|86358.9|86371.9|86321.9|1253
1634262900000|2021-10-15 01:55:00|86375.6|86325.6|86381.1|86331.1|86388.2|86338.2|86360|86310|1266
1634263200000|2021-10-15 02:00:00|86381.5|86331.5|86403.5|86353.5|86409.3|86359.3|86375.5|86325.5|975
1634263500000|2021-10-15 02:05:00|86404.1|86354.1|86394.9|86344.9|86405.9|86355.9|86391.6|86341.6|907
1634263800000|2021-10-15 02:10:00|86394.8|86344.8|86395.3|86345.3|86396|86346|86365.8|86315.8|1260
1634264100000|2021-10-15 02:15:00|86395.7|86345.7|86347.3|86297.3|86395.7|86345.7|86345.5|86295.5|1284
1634264400000|2021-10-15 02:20:00|86347.4|86297.4|86350|86300|86354.3|86304.3|86327.6|86277.6|1426
1634264700000|2021-10-15 02:25:00|86349.2|86299.2|86344.7|86294.7|86356.7|86306.7|86320.1|86270.1|989
1634265000000|2021-10-15 02:30:00|86344.6|86294.6|86316.7|86266.7|86349.8|86299.8|86315.9|86265.9|1082
1634265300000|2021-10-15 02:35:00|86316.6|86266.6|86329.3|86279.3|86335.8|86285.8|86314.5|86264.5|830
1634265600000|2021-10-15 02:40:00|86329.9|86279.9|86312.4|86262.4|86332.7|86282.7|86307.9|86257.9|905
1634265900000|2021-10-15 02:45:00|86312|86262|86311.9|86261.9|86337.7|86287.7|86307.6|86257.6|987
1634266200000|2021-10-15 02:50:00|86311.6|86261.6|86312.5|86262.5|86325|86275|86311.6|86261.6|1019
1634266500000|2021-10-15 02:55:00|86312.3|86262.3|86309.8|86259.8|86314|86264|86294.2|86244.2|957
1634266800000|2021-10-15 03:00:00|86309.7|86259.7|86306.8|86256.8|86314|86264|86305.3|86255.3|692
1634267100000|2021-10-15 03:05:00|86306.7|86256.7|86300.2|86250.2|86311.2|86261.2|86292|86242|861
1634267400000|2021-10-15 03:10:00|86300.3|86250.3|86298.2|86248.2|86308|86258|86297.7|86247.7|806
1634267700000|2021-10-15 03:15:00|86298.3|86248.3|86300.6|86250.6|86302.4|86252.4|86292.2|86242.2|714
1634268000000|2021-10-15 03:20:00|86300.5|86250.5|86303.2|86253.2|86305.7|86255.7|86299.9|86249.9|555
1634268300000|2021-10-15 03:25:00|86303|86253|86308.2|86258.2|86310.4|86260.4|86301.9|86251.9|791
1634268600000|2021-10-15 03:30:00|86308.1|86258.1|86318.8|86268.8|86321.4|86271.4|86307.9|86257.9|809
1634268900000|2021-10-15 03:35:00|86318.7|86268.7|86310.1|86260.1|86320.1|86270.1|86308.2|86258.2|621
1634269200000|2021-10-15 03:40:00|86310.2|86260.2|86316.4|86266.4|86318.1|86268.1|86308.8|86258.8|548
1634269500000|2021-10-15 03:45:00|86316.3|86266.3|86316.9|86266.9|86321.8|86271.8|86315.6|86265.6|492
1634269800000|2021-10-15 03:50:00|86316.8|86266.8|86312.6|86262.6|86320.5|86270.5|86310.5|86260.5|541
1634270100000|2021-10-15 03:55:00|86312.9|86262.9|86318.3|86268.3|86323.7|86273.7|86310.7|86260.7|585
1634270400000|2021-10-15 04:00:00|86318.5|86268.5|86323.8|86273.8|86326.2|86276.2|86316|86266|591
1634270700000|2021-10-15 04:05:00|86323.7|86273.7|86324.9|86274.9|86328.4|86278.4|86320.1|86270.1|547
1634271000000|2021-10-15 04:10:00|86325.2|86275.2|86325.2|86275.2|86329.5|86279.5|86322.2|86272.2|474
1634271300000|2021-10-15 04:15:00|86325.4|86275.4|86318.4|86268.4|86329|86279|86318.1|86268.1|521
1634271600000|2021-10-15 04:20:00|86318.3|86268.3|86315.1|86265.1|86319.4|86269.4|86312.6|86262.6|589
1634271900000|2021-10-15 04:25:00|86316.8|86266.8|86311.1|86261.1|86321.5|86271.5|86310.9|86260.9|726
1634272200000|2021-10-15 04:30:00|86311|86261|86307.6|86257.6|86313.8|86263.8|86304.5|86254.5|631
1634272500000|2021-10-15 04:35:00|86307.8|86257.8|86317.9|86267.9|86320.2|86270.2|86306.8|86256.8|477
1634272800000|2021-10-15 04:40:00|86317.8|86267.8|86319.9|86269.9|86322.1|86272.1|86312.7|86262.7|365
1634273100000|2021-10-15 04:45:00|86320.2|86270.2|86320.9|86270.9|86325.1|86275.1|86319.4|86269.4|447
1634273400000|2021-10-15 04:50:00|86320.8|86270.8|86325.8|86275.8|86327.3|86277.3|86319.6|86269.6|437
1634273700000|2021-10-15 04:55:00|86325.9|86275.9|86326.3|86276.3|86330.7|86280.7|86323.2|86273.2|649
1634274000000|2021-10-15 05:00:00|86326.4|86276.4|86320.6|86270.6|86327.8|86277.8|86317.1|86267.1|1225
1634274300000|2021-10-15 05:05:00|86320.4|86270.4|86323.4|86273.4|86327.6|86277.6|86317.8|86267.8|986
1634274600000|2021-10-15 05:10:00|86324|86274|86314.8|86264.8|86327.3|86277.3|86313.3|86263.3|1060
1634274900000|2021-10-15 05:15:00|86314.7|86264.7|86325.7|86275.7|86325.7|86275.7|86311.6|86261.6|855
1634275200000|2021-10-15 05:20:00|86325.4|86275.4|86321.5|86271.5|86330.2|86280.2|86316.3|86266.3|718
1634275500000|2021-10-15 05:25:00|86321.3|86271.3|86322.9|86272.9|86324.1|86274.1|86312.3|86262.3|620
1634275800000|2021-10-15 05:30:00|86323|86273|86327.5|86277.5|86335.5|86285.5|86322.4|86272.4|821
1634276100000|2021-10-15 05:35:00|86326.9|86276.9|86318.9|86268.9|86333|86283|86316.8|86266.8|582
1634276400000|2021-10-15 05:40:00|86319.7|86269.7|86320.2|86270.2|86324.7|86274.7|86317.4|86267.4|454
1634276700000|2021-10-15 05:45:00|86322.5|86272.5|86341.5|86291.5|86348.2|86298.2|86313.1|86263.1|905
1634277000000|2021-10-15 05:50:00|86341.4|86291.4|86389.1|86339.1|86398.9|86348.9|86340.4|86290.4|1689
1634277300000|2021-10-15 05:55:00|86389.4|86339.4|86378.7|86328.7|86404|86354|86377.9|86327.9|1271
1634277600000|2021-10-15 06:00:00|86378.5|86328.5|86326.9|86276.9|86378.8|86328.8|86326.9|86276.9|1194
1634277900000|2021-10-15 06:05:00|86327.5|86277.5|86330.8|86280.8|86338.9|86288.9|86326.4|86276.4|848
1634278200000|2021-10-15 06:10:00|86330.7|86280.7|86307.6|86257.6|86340.4|86290.4|86306.2|86256.2|891
1634278500000|2021-10-15 06:15:00|86307.9|86257.9|86300.6|86250.6|86316|86266|86291.7|86241.7|998
1634278800000|2021-10-15 06:20:00|86300.7|86250.7|86307.5|86257.5|86312.4|86262.4|86298.2|86248.2|967
1634279100000|2021-10-15 06:25:00|86308.1|86258.1|86289.2|86239.2|86309.1|86259.1|86278|86234.3|937
1634279400000|2021-10-15 06:30:00|86289|86239|86314.5|86264.5|86316.2|86266.2|86283|86233|1209
1634279700000|2021-10-15 06:35:00|86314.1|86264.1|86338.6|86288.6|86342.6|86292.6|86303.8|86253.8|1171
1634280000000|2021-10-15 06:40:00|86339|86289|86325.9|86275.9|86339|86289|86313.3|86263.3|1062
1634280300000|2021-10-15 06:45:00|86325.7|86275.7|86306.1|86256.1|86340|86290|86301.1|86251.1|1193
1634280600000|2021-10-15 06:50:00|86306.3|86256.3|86271|86221|86308.2|86258.2|86268.9|86218.9|1205
1634280900000|2021-10-15 06:55:00|86270.7|86220.7|86271.8|86221.8|86285.9|86242.7|86253.3|86213.8|1305
1634281200000|2021-10-15 07:00:00|86271.6|86221.6|86261.4|86211.4|86311.5|86271.3|86247.1|86210.7|1511
1634281500000|2021-10-15 07:05:00|86261.5|86211.5|86260.6|86210.6|86274.5|86231.9|86243.1|86206.4|1260
1634281800000|2021-10-15 07:10:00|86260|86210|86263.7|86213.7|86264.2|86227.5|86222.5|86184.4|1181
1634282100000|2021-10-15 07:15:00|86263.3|86213.3|86260.5|86210.5|86279.1|86242.8|86242.4|86197.7|1401
1634282400000|2021-10-15 07:20:00|86260.4|86210.4|86336.5|86286.5|86338.5|86291.6|86244.4|86207|1351
1634282700000|2021-10-15 07:25:00|86336.4|86286.4|86316.5|86266.5|86340.6|86290.6|86312.5|86262.5|1381
1634283000000|2021-10-15 07:30:00|86315.8|86265.8|86266.1|86216.1|86338.5|86288.5|86259|86209|1417
1634283300000|2021-10-15 07:35:00|86266.3|86216.3|86209.8|86159.8|86267.7|86228.3|86197.6|86147.6|1269
1634283600000|2021-10-15 07:40:00|86210|86160|86281.9|86231.9|86287.9|86249.3|86199.2|86159|1386
1634283900000|2021-10-15 07:45:00|86282.2|86232.2|86225.1|86175.1|86283.9|86246.7|86216.9|86174|1490
1634284200000|2021-10-15 07:50:00|86225|86175|86221.9|86196.9|86256.1|86217.6|86204.1|86167.9|1569
1634284500000|2021-10-15 07:55:00|86220.8|86195.8|86244.9|86194.9|86270.8|86225|86220.4|86182.4|1526
1634284800000|2021-10-15 08:00:00|86245.1|86195.1|86250.9|86200.9|86286.7|86236.7|86241.2|86194.9|1533
1634285100000|2021-10-15 08:05:00|86252.7|86202.7|86221.8|86171.8|86258.9|86208.9|86194.6|86147.2|1601
1634285400000|2021-10-15 08:10:00|86221.1|86171.1|86240.3|86190.3|86241.1|86191.1|86202.9|86152.9|1216
1634285700000|2021-10-15 08:15:00|86240.2|86190.2|86243.3|86193.3|86248.2|86206.5|86230.6|86183.6|1081
1634286000000|2021-10-15 08:20:00|86243.4|86193.4|86267.7|86217.7|86289.2|86239.2|86243.4|86193.4|1226
1634286300000|2021-10-15 08:25:00|86267.5|86217.5|86267.9|86217.9|86274.7|86224.7|86246.5|86205.1|1035
1634286600000|2021-10-15 08:30:00|86268|86218|86279.7|86229.7|86280.4|86230.4|86241.4|86194.2|1120
1634286900000|2021-10-15 08:35:00|86279|86229|86297.3|86272.3|86323.1|86283.3|86263.7|86224.3|1348
1634287200000|2021-10-15 08:40:00|86297.6|86272.6|86295.6|86245.6|86313.2|86275.4|86271.3|86222.3|1293
1634287500000|2021-10-15 08:45:00|86295.5|86245.5|86342.8|86292.8|86346.6|86302|86281.3|86242.5|1143
1634287800000|2021-10-15 08:50:00|86341.9|86291.9|86365.5|86315.5|86370|86327.2|86320.8|86285.8|1220
1634288100000|2021-10-15 08:55:00|86366.2|86316.2|86380.5|86330.5|86436.5|86391.8|86364.8|86314.8|1467
1634288400000|2021-10-15 09:00:00|86381.1|86331.1|86356.1|86306.1|86381.2|86331.2|86332.6|86292.6|1303
1634288700000|2021-10-15 09:05:00|86355.9|86305.9|86341.2|86291.2|86362.8|86319.2|86328.3|86288.6|1297
1634289000000|2021-10-15 09:10:00|86341.3|86291.3|86355.6|86305.6|86356.3|86306.3|86313.7|86263.7|1289
1634289300000|2021-10-15 09:15:00|86355.5|86305.5|86296.7|86246.7|86362|86322|86287.8|86237.8|1333
1634289600000|2021-10-15 09:20:00|86296.5|86246.5|86301.6|86251.6|86317.4|86267.4|86282.6|86239.5|1106
1634289900000|2021-10-15 09:25:00|86301.1|86251.1|86340.4|86290.4|86353.6|86317.4|86282.3|86241.4|1172
1634290200000|2021-10-15 09:30:00|86340.2|86290.2|86370.6|86320.6|86374.2|86332.6|86317.5|86275.2|1210
1634290500000|2021-10-15 09:35:00|86370.8|86320.8|86401.2|86351.2|86402|86356|86354.8|86315|1247
1634290800000|2021-10-15 09:40:00|86402|86352|86414.9|86389.9|86431.2|86393|86387.6|86349.5|1171
1634291100000|2021-10-15 09:45:00|86415.1|86390.1|86386.6|86336.6|86432.3|86396.8|86376.8|86326.8|1275
1634291400000|2021-10-15 09:50:00|86385.2|86335.2|86378.1|86353.1|86395.7|86354.5|86369.6|86324.5|1000
1634291700000|2021-10-15 09:55:00|86377.9|86352.9|86363.9|86313.9|86392.3|86354.1|86341.8|86306|1201
1634292000000|2021-10-15 10:00:00|86363.7|86313.7|86316.4|86266.4|86373.7|86335.6|86306.7|86265.9|1290
1634292300000|2021-10-15 10:05:00|86316.2|86266.2|86348.5|86298.5|86353.2|86303.2|86287.7|86248.9|1144
1634292600000|2021-10-15 10:10:00|86348.4|86298.4|86348.8|86298.8|86366|86323.6|86318.2|86268.2|1488
1634292900000|2021-10-15 10:15:00|86348.6|86298.6|86354.1|86329.1|86398.2|86355|86332|86298.3|1256
1634293200000|2021-10-15 10:20:00|86353.7|86328.7|86384.9|86334.9|86413.4|86370.2|86353.3|86321.4|1248
1634293500000|2021-10-15 10:25:00|86384.2|86334.2|86343.4|86293.4|86389.8|86344|86323.1|86285.5|1147
1634293800000|2021-10-15 10:30:00|86343.5|86293.5|86372.8|86347.8|86388.4|86349.9|86322.8|86283.9|1248
1634294100000|2021-10-15 10:35:00|86372.6|86347.6|86328|86278|86385.8|86347.6|86310.5|86267.6|1299
1634294400000|2021-10-15 10:40:00|86317.5|86292.5|86300.4|86250.4|86351.6|86312.7|86291|86250.4|1369
1634294700000|2021-10-15 10:45:00|86301.9|86251.9|86324.8|86274.8|86325.1|86284.9|86280.7|86241.6|1281
1634295000000|2021-10-15 10:50:00|86324.3|86274.3|86339.6|86289.6|86343.3|86300.8|86307.5|86264.4|894
1634295300000|2021-10-15 10:55:00|86339.7|86289.7|86357.6|86307.6|86373.5|86336.5|86315.7|86277.5|1237
1634295600000|2021-10-15 11:00:00|86357.7|86307.7|86358|86333|86390.5|86353|86345.4|86300.9|1327
1634295900000|2021-10-15 11:05:00|86358.5|86333.5|86386.1|86361.1|86405.4|86361.1|86357.2|86319.8|1249
1634296200000|2021-10-15 11:10:00|86385.7|86360.7|86378|86328|86398.1|86362.2|86363.6|86324.5|1027
1634296500000|2021-10-15 11:15:00|86378.1|86328.1|86339.7|86314.7|86380.1|86332.2|86337.5|86300.3|943
1634296800000|2021-10-15 11:20:00|86340.2|86315.2|86380.4|86330.4|86404.4|86369.8|86330.2|86291.5|1137
1634297100000|2021-10-15 11:25:00|86380.3|86330.3|86404.1|86354.1|86405.9|86366.5|86364.4|86328.5|1027
1634297400000|2021-10-15 11:30:00|86404.2|86354.2|86410.5|86360.5|86410.5|86368.6|86354.7|86313.8|1127
1634297700000|2021-10-15 11:35:00|86398.4|86373.4|86432.3|86382.3|86448|86398.7|86398.4|86360.6|1094
1634298000000|2021-10-15 11:40:00|86432.1|86382.1|86447.2|86422.2|86462.4|86426.5|86421.8|86380.5|1106
1634298300000|2021-10-15 11:45:00|86459.7|86409.7|86424.8|86374.8|86477.9|86440.8|86410.2|86372.3|1264
1634298600000|2021-10-15 11:50:00|86425.7|86375.7|86402.9|86377.9|86427|86390.4|86388.3|86357.7|1029
1634298900000|2021-10-15 11:55:00|86401.4|86376.4|86394.5|86369.5|86425.1|86386.3|86393.8|86357.5|1214
1634299200000|2021-10-15 12:00:00|86396.2|86371.2|86431.3|86381.3|86440.2|86402.2|86395.2|86363|1367
1634299500000|2021-10-15 12:05:00|86430.7|86380.7|86460.1|86410.1|86461.5|86422.2|86417.5|86377.9|1267
1634299800000|2021-10-15 12:10:00|86460.4|86410.4|86463.2|86413.2|86468.8|86428.3|86441.1|86399.1|1076
1634300100000|2021-10-15 12:15:00|86463.3|86413.3|86502.1|86452.1|86503.6|86465.8|86440|86397.6|1232
1634300400000|2021-10-15 12:20:00|86501.9|86451.9|86532|86482|86535.5|86490.4|86487.3|86448.6|1472
1634300700000|2021-10-15 12:25:00|86532.9|86482.9|86481.6|86377.6|86560.1|86517.8|86481.6|86377.6|1500
1634301000000|2021-10-15 12:30:00|86475.2|86371.2|86457.5|86407.5|86532.2|86482.2|86432.5|86328.5|1838
1634301300000|2021-10-15 12:35:00|86457.4|86407.4|86426.7|86376.7|86467.6|86428.1|86408|86369.3|1610
1634301600000|2021-10-15 12:40:00|86426.8|86376.8|86376.1|86326.1|86438.3|86391.8|86372.6|86323.4|1630
1634301900000|2021-10-15 12:45:00|86374.5|86324.5|86382.4|86357.4|86404|86366|86349.4|86314|1613
1634302200000|2021-10-15 12:50:00|86394.7|86344.7|86381|86356|86413.5|86372.8|86372.9|86337.3|1732
1634302500000|2021-10-15 12:55:00|86382.1|86357.1|86393.2|86368.2|86407.4|86375.1|86380.3|86342.9|1626
1634302800000|2021-10-15 13:00:00|86397.1|86372.1|86372.6|86322.6|86410.9|86373.9|86347.4|86311.2|1627
1634303100000|2021-10-15 13:05:00|86359.6|86334.6|86358.4|86333.4|86381.7|86346.2|86332.1|86298.9|1457
1634303400000|2021-10-15 13:10:00|86358.5|86333.5|86369.7|86319.7|86382.6|86340|86330.8|86284.7|1573
1634303700000|2021-10-15 13:15:00|86369.1|86319.1|86296.6|86271.6|86373.4|86336.2|86291.8|86247.7|1552
1634304000000|2021-10-15 13:20:00|86296.7|86271.7|86283|86258|86310.5|86274.2|86259.1|86217.9|1465
1634304300000|2021-10-15 13:25:00|86280.6|86255.6|86266.9|86216.9|86296.5|86260.6|86253.2|86214.8|1477
1634304600000|2021-10-15 13:30:00|86267|86217|86274.3|86249.3|86292.6|86254|86254.1|86212.3|1781
1634304900000|2021-10-15 13:35:00|86275.1|86250.1|86285.4|86235.4|86290.6|86253|86244.8|86201.2|1588
1634305200000|2021-10-15 13:40:00|86285.5|86235.5|86276.7|86251.7|86294.4|86258.1|86262.7|86225.9|1667
1634305500000|2021-10-15 13:45:00|86276.3|86251.3|86285.9|86260.9|86302.2|86267.6|86251.5|86217.7|1457
1634305800000|2021-10-15 13:50:00|86285.6|86260.6|86324.8|86299.8|86337.4|86300.8|86285.5|86251.9|1243
1634306100000|2021-10-15 13:55:00|86324.5|86299.5|86371.8|86321.8|86378.7|86340.5|86301.5|86260.5|1408
1634306400000|2021-10-15 14:00:00|86371.9|86321.9|86374.8|86324.8|86375.8|86327.2|86330.5|86280.5|1588
1634306700000|2021-10-15 14:05:00|86375|86325|86368.7|86343.7|86396.2|86353.9|86351.2|86313.5|1508
1634307000000|2021-10-15 14:10:00|86369.2|86344.2|86389.5|86339.5|86395.3|86345.3|86356.2|86317.9|1390
1634307300000|2021-10-15 14:15:00|86391.8|86341.8|86410.8|86360.8|86430.4|86391.3|86386.1|86341.8|1498
1634307600000|2021-10-15 14:20:00|86413.1|86363.1|86399.5|86349.5|86418.7|86378.6|86376.4|86333.5|1359
1634307900000|2021-10-15 14:25:00|86399.4|86349.4|86414.1|86364.1|86445.1|86396.5|86388.7|86341.9|1572
1634308200000|2021-10-15 14:30:00|86413.9|86363.9|86412.8|86362.8|86437|86388.8|86404.8|86354.8|1439
1634308500000|2021-10-15 14:35:00|86412.9|86362.9|86424.4|86374.4|86427.1|86377.1|86369.4|86330.8|1526
1634308800000|2021-10-15 14:40:00|86425|86375|86353|86303|86425|86375|86347.7|86297.7|1506
1634309100000|2021-10-15 14:45:00|86352.4|86302.4|86249.8|86199.8|86356.2|86306.2|86241.9|86191.9|1605
1634309400000|2021-10-15 14:50:00|86250.7|86200.7|86184|86134|86252.4|86205.7|86175.5|86125.5|1662
1634309700000|2021-10-15 14:55:00|86184.7|86134.7|86158.6|86133.6|86199|86149|86157.7|86113.3|1819
1634310000000|2021-10-15 15:00:00|86159.6|86134.6|86159.8|86109.8|86189.9|86146.4|86152.6|86108.4|1768
1634310300000|2021-10-15 15:05:00|86160.2|86110.2|86120|86070|86160.2|86110.2|86102.9|86066.5|1557
1634310600000|2021-10-15 15:10:00|86121.4|86071.4|86142.7|86092.7|86145.6|86104|86106.7|86068.8|1415
1634310900000|2021-10-15 15:15:00|86142.8|86092.8|86142.1|86092.1|86154.2|86105.5|86117.9|86074.4|1313
1634311200000|2021-10-15 15:20:00|86141.9|86091.9|86114.5|86089.5|86143.7|86107.6|86113.6|86077.5|1160
1634311500000|2021-10-15 15:25:00|86114.7|86089.7|86127.6|86077.6|86141.1|86107.5|86108.5|86072.9|1159
1634311800000|2021-10-15 15:30:00|86127.4|86077.4|86172.4|86122.4|86175.7|86138.3|86120.1|86076.7|1310
1634312100000|2021-10-15 15:35:00|86172.3|86122.3|86162.3|86112.3|86174.3|86129.1|86127|86089.7|1333
1634312400000|2021-10-15 15:40:00|86162.4|86112.4|86180.8|86130.8|86183.2|86133.2|86161|86111|1129
1634312700000|2021-10-15 15:45:00|86182.3|86132.3|86161.1|86136.1|86186|86147|86161.1|86123.5|1155
1634313000000|2021-10-15 15:50:00|86161.4|86136.4|86175.7|86125.7|86187.1|86150.2|86159.5|86121.8|1277
1634313300000|2021-10-15 15:55:00|86176.1|86126.1|86208.7|86158.7|86209.2|86162.5|86159.8|86121.8|1244
1634313600000|2021-10-15 16:00:00|86209.2|86159.2|86206.7|86156.7|86223.5|86173.5|86197|86147|1222
1634313900000|2021-10-15 16:05:00|86207|86157|86180.9|86130.9|86213.6|86163.6|86173.5|86123.5|1080
1634314200000|2021-10-15 16:10:00|86181.1|86131.1|86171.6|86121.6|86197.5|86147.5|86170.9|86120.9|1046
1634314500000|2021-10-15 16:15:00|86171.9|86121.9|86156.9|86106.9|86177.3|86133.2|86135.6|86085.6|880
1634314800000|2021-10-15 16:20:00|86157|86107|86201.6|86151.6|86201.9|86151.9|86153.3|86103.3|1176
1634315100000|2021-10-15 16:25:00|86201.3|86151.3|86187.7|86137.7|86206.8|86156.8|86172.1|86132.8|1180
1634315400000|2021-10-15 16:30:00|86187.8|86137.8|86188.4|86138.4|86192.2|86142.2|86181.1|86131.1|974
1634315700000|2021-10-15 16:35:00|86191|86141|86157|86107|86191|86151.2|86154.3|86104.3|955
1634316000000|2021-10-15 16:40:00|86158.9|86108.9|86152.8|86102.8|86161.8|86111.8|86146.3|86096.3|816
1634316300000|2021-10-15 16:45:00|86152.6|86102.6|86142.9|86092.9|86153.6|86103.6|86126.6|86076.6|983
1634316600000|2021-10-15 16:50:00|86143|86093|86144.9|86094.9|86163|86113|86143|86093|931
1634316900000|2021-10-15 16:55:00|86145|86095|86158.5|86108.5|86159.5|86109.5|86134.5|86084.5|799
1634317200000|2021-10-15 17:00:00|86159|86109|86160.4|86110.4|86178.7|86128.7|86155.2|86105.2|984
1634317500000|2021-10-15 17:05:00|86160.3|86110.3|86161.6|86111.6|86164.1|86114.1|86146.3|86096.3|812
1634317800000|2021-10-15 17:10:00|86162.9|86112.9|86158.5|86108.5|86166.6|86121.6|86145.5|86105.5|732
1634318100000|2021-10-15 17:15:00|86158.6|86108.6|86156.2|86106.2|86160.8|86122|86145.9|86103.5|751
1634318400000|2021-10-15 17:20:00|86156.1|86106.1|86144.2|86094.2|86156.2|86106.2|86144.2|86094.2|775
1634318700000|2021-10-15 17:25:00|86144|86094|86145.4|86095.4|86147.1|86097.1|86136.4|86086.4|649
1634319000000|2021-10-15 17:30:00|86145.5|86095.5|86128.5|86078.5|86146|86100.2|86124.1|86077.1|746
1634319300000|2021-10-15 17:35:00|86128.8|86078.8|86122.6|86072.6|86137.7|86087.7|86121.6|86071.6|731
1634319600000|2021-10-15 17:40:00|86123.5|86073.5|86125.2|86075.2|86134.8|86084.8|86121.6|86071.6|657
1634319900000|2021-10-15 17:45:00|86125.7|86075.7|86120.9|86070.9|86130.3|86080.3|86116.8|86066.8|843
1634320200000|2021-10-15 17:50:00|86120.8|86070.8|86107.9|86057.9|86122.2|86072.2|86080.7|86030.7|836
1634320500000|2021-10-15 17:55:00|86108|86058|86129.1|86079.1|86129.8|86079.8|86107|86057|789
1634320800000|2021-10-15 18:00:00|86128.8|86078.8|86132.6|86082.6|86151.1|86101.1|86128.2|86078.2|875
1634321100000|2021-10-15 18:05:00|86132.5|86082.5|86124.5|86074.5|86139|86089|86124.1|86074.1|707
1634321400000|2021-10-15 18:10:00|86124.6|86074.6|86131.9|86081.9|86136|86086|86124|86074|598
1634321700000|2021-10-15 18:15:00|86132|86082|86130.5|86080.5|86132|86082|86114.4|86064.4|664
1634322000000|2021-10-15 18:20:00|86129.7|86079.7|86135|86085|86136.4|86095.1|86120.1|86075.3|590
1634322300000|2021-10-15 18:25:00|86135.2|86085.2|86140.3|86090.3|86140.9|86090.9|86130.6|86080.6|632
1634322600000|2021-10-15 18:30:00|86139.7|86089.7|86144|86094|86154.2|86104.2|86138.8|86088.8|810
1634322900000|2021-10-15 18:35:00|86144.3|86094.3|86121.1|86071.1|86145.8|86104.2|86121.1|86071.1|758
1634323200000|2021-10-15 18:40:00|86123.8|86073.8|86117.1|86067.1|86127.7|86077.7|86110.9|86060.9|793
1634323500000|2021-10-15 18:45:00|86117.6|86067.6|86097.5|86047.5|86120.9|86070.9|86095.7|86045.7|716
1634323800000|2021-10-15 18:50:00|86097.7|86047.7|86087.2|86037.2|86102.9|86052.9|86086.1|86036.1|773
1634324100000|2021-10-15 18:55:00|86086.4|86036.4|86080.5|86030.5|86087.5|86037.5|86071.2|86021.2|1088
1634324400000|2021-10-15 19:00:00|86080.1|86030.1|86092.4|86042.4|86092.4|86042.4|86073.3|86023.3|752
1634324700000|2021-10-15 19:05:00|86092.3|86042.3|86115.7|86065.7|86119.5|86069.5|86092.1|86042.1|828
1634325000000|2021-10-15 19:10:00|86116|86066|86113.6|86063.6|86121.2|86071.2|86109.3|86059.3|696
1634325300000|2021-10-15 19:15:00|86113.5|86063.5|86122|86072|86124.5|86074.5|86110.6|86060.6|670
1634325600000|2021-10-15 19:20:00|86121.7|86071.7|86128.6|86078.6|86136.1|86086.1|86121.2|86071.2|673
1634325900000|2021-10-15 19:25:00|86128.8|86078.8|86134.9|86084.9|86140.1|86090.1|86126.6|86076.6|735
1634326200000|2021-10-15 19:30:00|86136.2|86086.2|86148.7|86098.7|86158.3|86108.3|86135.9|86085.9|748
1634326500000|2021-10-15 19:35:00|86148.6|86098.6|86131.2|86081.2|86150.8|86100.8|86130|86080|673
1634326800000|2021-10-15 19:40:00|86131.1|86081.1|86113.8|86063.8|86131.5|86081.5|86111.2|86061.2|755
1634327100000|2021-10-15 19:45:00|86113.9|86063.9|86128|86078|86131.6|86081.6|86113.2|86063.2|742
1634327400000|2021-10-15 19:50:00|86128.1|86078.1|86103|86053|86130.8|86080.8|86102.1|86052.1|818
1634327700000|2021-10-15 19:55:00|86101.8|86051.8|86111.2|86061.2|86126|86076|86096|86046|809
1634328000000|2021-10-15 20:00:00|86111.4|86061.4|86106.4|86056.4|86114.4|86064.4|86099.8|86049.8|501
1634328300000|2021-10-15 20:05:00|86105.4|86055.4|86098.9|86048.9|86110|86060|86094.4|86044.4|351
1634328600000|2021-10-15 20:10:00|86099.1|86049.1|86090.5|86040.5|86113.5|86063.5|86079.5|86029.5|659
1634328900000|2021-10-15 20:15:00|86091.6|86041.6|86097.8|86047.8|86101.3|86051.3|86085.5|86035.5|384
1634329200000|2021-10-15 20:20:00|86098|86048|86093.1|86043.1|86102.3|86052.3|86087.9|86037.9|438
1634329500000|2021-10-15 20:25:00|86093.3|86043.3|86119.1|86069.1|86119.1|86069.1|86091.7|86041.7|329
1634329800000|2021-10-15 20:30:00|86117.2|86067.2|86104.8|86054.8|86129|86079|86104|86054|716
1634330100000|2021-10-15 20:35:00|86104.6|86054.6|86097.8|86047.8|86112|86062|86089.9|86039.9|421
1634330400000|2021-10-15 20:40:00|86097.9|86047.9|86099.6|86049.6|86113.2|86063.2|86090.9|86040.9|488
1634330700000|2021-10-15 20:45:00|86101.4|86051.4|86103.9|86053.9|86116.7|86066.7|86096.5|86046.5|530
1634331000000|2021-10-15 20:50:00|86105.6|86055.6|86125.4|86075.4|86173|86082.4|86096.6|86034.2|833
1634331300000|2021-10-15 20:55:00|86153.3|86061.7|86166.4|86062.4|86169.5|86067.9|86151.7|86048.2|435
1634500800000|2021-10-17 20:00:00|86237|86108|86237.1|86108.1|86237.2|86108.2|86206.1|86077.1|4
1634501100000|2021-10-17 20:05:00|86206.1|86077.1|86237|86108|86237|86108|86206.1|86077.1|2
1634501400000|2021-10-17 20:10:00|86237.1|86108.1|86237.1|86108.1|86237.1|86108.1|86226.2|86097.2|6
1634501700000|2021-10-17 20:15:00|86226.3|86097.3|86237.1|86108.1|86237.1|86108.1|86221.8|86092.8|6
1634502000000|2021-10-17 20:20:00|86235.6|86106.6|86237.1|86108.1|86238.2|86109.2|86235.6|86106.6|4
1634502300000|2021-10-17 20:25:00|86235.6|86106.6|86237.2|86108.2|86238.2|86109.2|86215.5|86086.5|12
1634502600000|2021-10-17 20:30:00|86221.4|86092.4|86231.5|86102.5|86234.8|86105.8|86221.4|86092.4|3
1634502900000|2021-10-17 20:35:00|86230|86101|86223.8|86094.8|86230|86101|86223.8|86094.8|4
1634503200000|2021-10-17 20:40:00|86215.7|86086.7|86208.3|86079.3|86223.5|86094.5|86206.1|86077.1|5
1634503500000|2021-10-17 20:45:00|86207.9|86078.9|86206.1|86077.1|86223.8|86094.8|86206.1|86077.1|4
1634503800000|2021-10-17 20:50:00|86223.8|86094.8|86223.1|86094.1|86223.8|86094.8|86206.1|86077.1|4
1634504100000|2021-10-17 20:55:00|86223.8|86094.8|86206.1|86077.1|86223.8|86094.8|86206.1|86077.1|2
1634504400000|2021-10-17 21:00:00|86197.6|86068.6|86170.5|86041.5|86200.9|86071.9|86170.5|86041.5|16
1634504700000|2021-10-17 21:05:00|86213.1|86084.1|86143.3|86039.3|86214.6|86089.5|86136.5|86032.5|49
1634505000000|2021-10-17 21:10:00|86134.3|86030.3|86137.2|86033.2|86175.1|86071.1|86134.3|86030.3|15
1634505300000|2021-10-17 21:15:00|86168.5|86064.5|86178.7|86074.7|86236.7|86132.7|86147.6|86043.6|159
1634505600000|2021-10-17 21:20:00|86176.4|86072.4|86201.1|86097.1|86236.3|86132.3|86144.9|86040.9|53
1634505900000|2021-10-17 21:25:00|86152.8|86048.8|86151.4|86047.4|86215.5|86111.5|86125.7|86021.7|183
1634506200000|2021-10-17 21:30:00|86139|86035|86137.3|86033.3|86179.4|86075.4|86129.7|86025.7|81
1634506500000|2021-10-17 21:35:00|86140.6|86036.6|86167.2|86063.2|86195.2|86091.2|86131.5|86027.5|150
1634506800000|2021-10-17 21:40:00|86160.2|86056.2|86166.4|86062.4|86185.2|86081.2|86148.9|86044.9|156
1634507100000|2021-10-17 21:45:00|86174.4|86070.4|86171.4|86067.4|86196.2|86092.2|86138.4|86034.4|195
1634507400000|2021-10-17 21:50:00|86173.6|86069.6|86170|86066|86177.3|86073.3|86137.6|86033.6|159
1634507700000|2021-10-17 21:55:00|86170.5|86066.5|86170.8|86066.8|86192.5|86088.5|86145.2|86041.2|179
1634508000000|2021-10-17 22:00:00|86169.3|86065.3|86174.9|86070.9|86207.4|86103.4|86148|86044|1530
1634508300000|2021-10-17 22:05:00|86174.5|86070.5|86169.5|86065.5|86195.9|86091.9|86147.8|86043.8|2294
1634508600000|2021-10-17 22:10:00|86174|86070|86166.2|86062.2|86193|86089|86151.4|86047.4|2068
1634508900000|2021-10-17 22:15:00|86166.7|86062.7|86173.9|86069.9|86223.2|86119.2|86158.4|86054.4|1916
1634509200000|2021-10-17 22:20:00|86176.9|86072.9|86177.8|86073.8|86209.9|86105.9|86165.2|86061.2|1888
1634509500000|2021-10-17 22:25:00|86178.1|86074.1|86189.7|86085.7|86219.7|86115.7|86166.9|86062.9|1943
1634509800000|2021-10-17 22:30:00|86190.5|86086.5|86205.9|86101.9|86213.3|86109.3|86162.6|86058.6|2292
1634510100000|2021-10-17 22:35:00|86205|86101|86193.4|86089.4|86335.4|86231.4|86164.6|86060.6|1828
1634510400000|2021-10-17 22:40:00|86193.1|86089.1|86186.2|86082.2|86198.8|86094.8|86165.4|86061.4|1504
1634510700000|2021-10-17 22:45:00|86187.5|86083.5|86172.3|86068.3|86201.3|86097.3|86164.3|86060.3|1220
1634511000000|2021-10-17 22:50:00|86172.9|86068.9|86170.2|86066.2|86194.9|86090.9|86163|86059|1303
1634511300000|2021-10-17 22:55:00|86171.1|86067.1|86181.1|86077.1|86197.5|86093.5|86161.1|86057.1|1398
1634511600000|2021-10-17 23:00:00|86180.9|86076.9|86196.1|86092.1|86213.8|86109.8|86175.8|86071.8|2261
1634511900000|2021-10-17 23:05:00|86191.3|86087.3|86182.4|86078.4|86210.1|86106.1|86165.2|86061.2|2291
1634512200000|2021-10-17 23:10:00|86182.9|86078.9|86181.1|86077.1|86201.3|86097.3|86169|86065|2287
1634512500000|2021-10-17 23:15:00|86180|86076|86168.9|86064.9|86190.2|86086.2|86154|86050|2363
1634512800000|2021-10-17 23:20:00|86166.8|86062.8|86176.6|86072.6|86196.8|86092.8|86155.3|86051.3|2355
1634513100000|2021-10-17 23:25:00|86177.2|86073.2|86179.6|86075.6|86199|86095|86163.4|86059.4|2347
1634513400000|2021-10-17 23:30:00|86178.7|86074.7|86178.4|86074.4|86190.5|86086.5|86160.8|86056.8|2351
1634513700000|2021-10-17 23:35:00|86180.1|86076.1|86173.3|86069.3|86188.7|86084.7|86153.1|86049.1|2354
1634514000000|2021-10-17 23:40:00|86173.1|86069.1|86180.4|86076.4|86191.7|86087.7|86155.4|86051.4|2354
1634514300000|2021-10-17 23:45:00|86176.2|86072.2|86170.7|86075.3|86214.8|86138|86117.6|86024|1741
1634514600000|2021-10-17 23:50:00|86172|86073.6|86164.2|86082.6|86183.7|86103.9|86142.7|86051.5|2351
1634514900000|2021-10-17 23:55:00|86163|86084.3|86126.7|86028.2|86186.6|86108.4|86102|85998|2207
1634515200000|2021-10-18 00:00:00|86125.9|86029|86168.1|86065.8|86189|86124.6|86106.9|86009.6|2259
1634515500000|2021-10-18 00:05:00|86161.3|86071.6|86185.6|86135.6|86197|86136.3|86133|86031.6|1612
1634515800000|2021-10-18 00:10:00|86185.5|86135.5|86149|86073.8|86208.7|86136.4|86130.4|86026.6|2241
1634516100000|2021-10-18 00:15:00|86151.9|86072.4|86184|86134|86191.5|86136.8|86130.6|86058.6|1537
1634516400000|2021-10-18 00:20:00|86184.1|86134.1|86179.6|86129.6|86187.1|86137.1|86172.2|86122.2|652
1634516700000|2021-10-18 00:25:00|86179.7|86129.7|86183.5|86133.5|86192.5|86142.5|86176.3|86126.3|603
1634517000000|2021-10-18 00:30:00|86183.4|86133.4|86205.2|86155.2|86216.1|86166.1|86183.4|86133.4|1372
1634517300000|2021-10-18 00:35:00|86205.7|86155.7|86236.8|86186.8|86237.5|86187.5|86186|86136|1296
1634517600000|2021-10-18 00:40:00|86237.3|86187.3|86226.8|86176.8|86244.1|86194.1|86222.6|86172.6|1122
1634517900000|2021-10-18 00:45:00|86226.6|86176.6|86237.6|86187.6|86245.3|86195.3|86224.7|86174.7|1146
1634518200000|2021-10-18 00:50:00|86237.7|86187.7|86253.2|86203.2|86254.3|86204.3|86236.2|86186.2|1032
1634518500000|2021-10-18 00:55:00|86253.3|86203.3|86216.7|86166.7|86270.3|86220.3|86213.8|86146.2|1055
1634518800000|2021-10-18 01:00:00|86215.7|86165.7|86199.2|86149.2|86226|86176|86197.7|86147.7|1179
1634519100000|2021-10-18 01:05:00|86199.3|86149.3|86196.9|86146.9|86201.7|86151.7|86178.9|86128.9|977
1634519400000|2021-10-18 01:10:00|86197|86147|86197|86147|86210.5|86160.5|86193.1|86143.1|1230
1634519700000|2021-10-18 01:15:00|86197.1|86147.1|86212.5|86162.5|86219.4|86169.4|86194.4|86144.4|1378
1634520000000|2021-10-18 01:20:00|86212.4|86162.4|86197.8|86147.8|86215.5|86165.5|86197.6|86147.6|843
1634520300000|2021-10-18 01:25:00|86197.7|86147.7|86205.8|86155.8|86206.4|86156.4|86182.4|86122.4|1330
1634520600000|2021-10-18 01:30:00|86205.9|86155.9|86187|86137|86216|86166|86179.3|86129.3|1637
1634520900000|2021-10-18 01:35:00|86186.5|86136.5|86211.3|86161.3|86211.3|86161.3|86184.9|86134.9|875
1634521200000|2021-10-18 01:40:00|86211.4|86161.4|86182.1|86132.1|86212.4|86162.4|86181.4|86131.4|764
1634521500000|2021-10-18 01:45:00|86181.9|86131.9|86204.7|86154.7|86204.8|86154.8|86181.1|86131.1|810
1634521800000|2021-10-18 01:50:00|86204.6|86154.6|86203|86153|86206.9|86156.9|86194.8|86144.8|545
1634522100000|2021-10-18 01:55:00|86203.1|86153.1|86192.8|86142.8|86203.7|86153.7|86189.5|86139.5|520
1634522400000|2021-10-18 02:00:00|86193|86143|86182.5|86132.5|86195.9|86145.9|86173.8|86123.8|1464
1634522700000|2021-10-18 02:05:00|86182.6|86132.6|86188|86138|86191.3|86141.3|86174.6|86124.6|1076
1634523000000|2021-10-18 02:10:00|86188.1|86138.1|86191.4|86141.4|86197|86147|86179.7|86129.7|919
1634523300000|2021-10-18 02:15:00|86191.2|86141.2|86173.3|86123.3|86192.6|86142.6|86173|86123|581
1634523600000|2021-10-18 02:20:00|86173.1|86123.1|86171.7|86121.7|86178.6|86128.6|86165.8|86115.8|512
1634523900000|2021-10-18 02:25:00|86171.8|86121.8|86179.5|86129.5|86194.8|86144.8|86167.8|86117.8|861
1634524200000|2021-10-18 02:30:00|86179.8|86129.8|86190.1|86140.1|86191|86141|86179.1|86129.1|690
1634524500000|2021-10-18 02:35:00|86190.8|86140.8|86197.6|86147.6|86202.9|86152.9|86190.5|86140.5|858
1634524800000|2021-10-18 02:40:00|86197.5|86147.5|86193.6|86143.6|86198.7|86148.7|86190.2|86140.2|726
1634525100000|2021-10-18 02:45:00|86193.4|86143.4|86186.8|86136.8|86193.9|86143.9|86186.8|86136.8|627
1634525400000|2021-10-18 02:50:00|86187.1|86137.1|86187.9|86137.9|86188.4|86138.4|86178.7|86128.7|603
1634525700000|2021-10-18 02:55:00|86187.6|86137.6|86214.2|86164.2|86221.4|86171.4|86186.7|86136.7|710
1634526000000|2021-10-18 03:00:00|86214.3|86164.3|86223.6|86173.6|86228.4|86178.4|86207.1|86157.1|799
1634526300000|2021-10-18 03:05:00|86223.3|86173.3|86232.4|86182.4|86236.2|86186.2|86223|86173|650
1634526600000|2021-10-18 03:10:00|86232.3|86182.3|86236.9|86186.9|86241.3|86191.3|86230.6|86180.6|801
1634526900000|2021-10-18 03:15:00|86236.8|86186.8|86234.3|86184.3|86242.6|86192.6|86232.9|86182.9|701
1634527200000|2021-10-18 03:20:00|86234.4|86184.4|86264.5|86214.5|86268|86218|86233.4|86183.4|802
1634527500000|2021-10-18 03:25:00|86264.6|86214.6|86287.4|86237.4|86292.9|86237.5|86264|86214|874
1634527800000|2021-10-18 03:30:00|86288|86238|86291.8|86241.8|86293|86243|86286.2|86236.2|740
1634528100000|2021-10-18 03:35:00|86291.6|86241.6|86297.8|86247.8|86298.4|86248.4|86285.9|86235.9|831
1634528400000|2021-10-18 03:40:00|86297.7|86247.7|86290.3|86240.3|86304.1|86254.1|86287.9|86237.9|882
1634528700000|2021-10-18 03:45:00|86290.6|86240.6|86292.7|86242.7|86307.7|86257.7|86290.3|86240.3|832
1634529000000|2021-10-18 03:50:00|86292.3|86242.3|86301.5|86251.5|86303.8|86253.8|86292.3|86242.3|764
1634529300000|2021-10-18 03:55:00|86301.6|86251.6|86309.9|86259.9|86313.9|86263.9|86300.4|86250.4|780
1634529600000|2021-10-18 04:00:00|86309.7|86259.7|86309.3|86259.3|86313.2|86263.2|86304.7|86254.7|643
1634529900000|2021-10-18 04:05:00|86308.9|86258.9|86307|86257|86312.9|86262.9|86302.9|86252.9|520
1634530200000|2021-10-18 04:10:00|86307.5|86257.5|86309.8|86259.8|86311.2|86261.2|86304.8|86254.8|439
1634530500000|2021-10-18 04:15:00|86310.1|86260.1|86310.1|86260.1|86311.6|86261.6|86300.6|86250.6|559
1634530800000|2021-10-18 04:20:00|86309.9|86259.9|86314.2|86264.2|86316.1|86266.1|86306.6|86256.6|637
1634531100000|2021-10-18 04:25:00|86314.1|86264.1|86315.2|86265.2|86316.4|86266.4|86310.8|86260.8|578
1634531400000|2021-10-18 04:30:00|86315.3|86265.3|86320.4|86270.4|86320.9|86270.9|86306.8|86256.8|671
1634531700000|2021-10-18 04:35:00|86320.2|86270.2|86322.6|86272.6|86331.4|86281.4|86317.4|86267.4|751
1634532000000|2021-10-18 04:40:00|86322.9|86272.9|86331.1|86281.1|86336|86286|86319.9|86269.9|751
1634532300000|2021-10-18 04:45:00|86330.3|86280.3|86329.1|86279.1|86332.2|86282.2|86322.3|86272.3|482
1634532600000|2021-10-18 04:50:00|86328.8|86278.8|86362.3|86312.3|86364.1|86314.1|86325.9|86275.9|627
1634532900000|2021-10-18 04:55:00|86360.4|86310.4|86362.3|86312.3|86369.3|86319.3|86355.9|86305.9|708
1634533200000|2021-10-18 05:00:00|86362.1|86312.1|86340.7|86290.7|86363.5|86313.5|86328.7|86278.7|1260
1634533500000|2021-10-18 05:05:00|86340.9|86290.9|86333.5|86283.5|86343.1|86293.1|86331.4|86281.4|1099
1634533800000|2021-10-18 05:10:00|86333.4|86283.4|86335.5|86285.5|86345.6|86295.6|86332.8|86282.8|1094
1634534100000|2021-10-18 05:15:00|86334.9|86284.9|86345.5|86295.5|86346.4|86296.4|86334.2|86284.2|838
1634534400000|2021-10-18 05:20:00|86346|86296|86345.2|86295.2|86350.1|86300.1|86341.5|86291.5|866
1634534700000|2021-10-18 05:25:00|86345.3|86295.3|86355.7|86305.7|86356.1|86306.1|86342.3|86292.3|547
1634535000000|2021-10-18 05:30:00|86355.8|86305.8|86340.7|86290.7|86356.1|86306.1|86333|86283|901
1634535300000|2021-10-18 05:35:00|86340.6|86290.6|86352.8|86302.8|86355.6|86305.6|86337.5|86287.5|886
1634535600000|2021-10-18 05:40:00|86353|86303|86352.4|86302.4|86356.5|86306.5|86344.1|86294.1|920
1634535900000|2021-10-18 05:45:00|86352.7|86302.7|86361.9|86311.9|86367.1|86317.1|86348.6|86298.6|776
1634536200000|2021-10-18 05:50:00|86362.3|86312.3|86368.4|86318.4|86371.5|86321.5|86357.6|86307.6|734
1634536500000|2021-10-18 05:55:00|86368.6|86318.6|86371.7|86321.7|86373.4|86323.4|86352.1|86302.1|942
1634536800000|2021-10-18 06:00:00|86372.3|86322.3|86393.7|86343.7|86405.1|86355.1|86356.5|86306.5|1183
1634537100000|2021-10-18 06:05:00|86394.1|86344.1|86404.3|86354.3|86415.3|86365.3|86390.5|86340.5|1255
1634537400000|2021-10-18 06:10:00|86404|86354|86396.3|86346.3|86407.6|86357.6|86386.6|86336.6|1262
1634537700000|2021-10-18 06:15:00|86396.6|86346.6|86427|86377|86427.8|86377.8|86394.7|86344.7|991
1634538000000|2021-10-18 06:20:00|86426.9|86376.9|86432.6|86382.6|86445|86395|86426.6|86376.6|1266
1634538300000|2021-10-18 06:25:00|86431.8|86381.8|86462.8|86412.8|86463.2|86413.2|86421.4|86371.4|1163
1634538600000|2021-10-18 06:30:00|86462.7|86412.7|86454|86404|86462.7|86417.3|86425.6|86385.8|1459
1634538900000|2021-10-18 06:35:00|86453.5|86403.5|86470.3|86420.3|86483.9|86435.5|86448.7|86398.7|1132
1634539200000|2021-10-18 06:40:00|86470.1|86420.1|86495.9|86445.9|86506.1|86466.9|86458.7|86420.1|1162
1634539500000|2021-10-18 06:45:00|86496|86446|86530.6|86480.6|86533.1|86483.1|86491.3|86441.3|1131
1634539800000|2021-10-18 06:50:00|86530.9|86480.9|86515.5|86465.5|86531.7|86481.7|86502.7|86454.4|1089
1634540100000|2021-10-18 06:55:00|86515.3|86465.3|86462.4|86412.4|86517.5|86475.5|86458.4|86409.8|1106
1634540400000|2021-10-18 07:00:00|86462.5|86412.5|86453.9|86403.9|86483|86433|86438.6|86399.3|1340
1634540700000|2021-10-18 07:05:00|86454.2|86404.2|86423.6|86373.6|86455.1|86405.1|86418|86373.4|1286
1634541000000|2021-10-18 07:10:00|86423.4|86373.4|86412.5|86362.5|86438.1|86388.1|86380.7|86341.7|1411
1634541300000|2021-10-18 07:15:00|86411.7|86361.7|86434.1|86409.1|86451.5|86411.1|86400.6|86358.6|1365
1634541600000|2021-10-18 07:20:00|86434.2|86409.2|86474.9|86424.9|86496.6|86450.5|86433.2|86396.4|1354
1634541900000|2021-10-18 07:25:00|86474.7|86424.7|86509.2|86459.2|86512.3|86466.4|86457.5|86418.2|1210
1634542200000|2021-10-18 07:30:00|86509.1|86459.1|86505.1|86455.1|86529.5|86481.2|86491.1|86441.1|1400
1634542500000|2021-10-18 07:35:00|86505|86455|86500.3|86475.3|86526.1|86484.9|86478.2|86438.3|1388
1634542800000|2021-10-18 07:40:00|86500.4|86475.4|86496.6|86446.6|86536.7|86496.9|86485.2|86443.3|1316
1634543100000|2021-10-18 07:45:00|86496.4|86446.4|86521.6|86496.6|86570|86521.8|86489|86446.3|1332
1634543400000|2021-10-18 07:50:00|86521.7|86496.7|86517.3|86467.3|86547|86497|86513.9|86465.3|1329
1634543700000|2021-10-18 07:55:00|86516.6|86466.6|86516.9|86466.9|86538.8|86489.6|86463.8|86419.7|1518
1634544000000|2021-10-18 08:00:00|86516.8|86466.8|86482.1|86432.1|86519.4|86469.8|86467.2|86427.5|1311
1634544300000|2021-10-18 08:05:00|86481.2|86431.2|86425.8|86375.8|86482|86432|86420|86370|1347
1634544600000|2021-10-18 08:10:00|86424.8|86374.8|86423.2|86373.2|86432.3|86382.3|86402|86352|1236
1634544900000|2021-10-18 08:15:00|86422.6|86372.6|86445.7|86395.7|86446|86396|86416.5|86366.5|1068
1634545200000|2021-10-18 08:20:00|86446|86396|86469.5|86419.5|86471.1|86421.1|86422.4|86372.5|1120
1634545500000|2021-10-18 08:25:00|86468.8|86418.8|86509.9|86459.9|86522.6|86472.6|86457.6|86417.9|1294
1634545800000|2021-10-18 08:30:00|86508.3|86458.3|86498.6|86448.6|86518.2|86468.2|86473|86426|1342
1634546100000|2021-10-18 08:35:00|86498.5|86448.5|86530.1|86505.1|86547.6|86510.4|86483.5|86443.4|1360
1634546400000|2021-10-18 08:40:00|86529.9|86504.9|86549.1|86499.1|86570.3|86526.6|86528.7|86496.3|1342
1634546700000|2021-10-18 08:45:00|86549|86499|86568.3|86518.3|86575|86538.2|86525.1|86486|1264
1634547000000|2021-10-18 08:50:00|86567.4|86517.4|86603.6|86553.6|86607.7|86571.3|86545.4|86506.7|1268
1634547300000|2021-10-18 08:55:00|86603.9|86553.9|86594.4|86544.4|86606|86568.2|86572.8|86528|1031
1634547600000|2021-10-18 09:00:00|86594.3|86544.3|86590.8|86540.8|86603.4|86560.9|86551.2|86513.6|1294
1634547900000|2021-10-18 09:05:00|86591|86541|86591.7|86541.7|86611.1|86567.3|86575.8|86537.5|1211
1634548200000|2021-10-18 09:10:00|86591.6|86541.6|86585.7|86535.7|86616.6|86575.4|86580.4|86535.3|1031
1634548500000|2021-10-18 09:15:00|86584.8|86534.8|86615.6|86590.6|86626.7|86590.6|86573.4|86531.9|1174
1634548800000|2021-10-18 09:20:00|86614.7|86589.7|86644.7|86594.7|86649.4|86599.4|86600.5|86562.5|1254
1634549100000|2021-10-18 09:25:00|86644.6|86594.6|86665.4|86615.4|86684.3|86636.9|86625.9|86589.9|1173
1634549400000|2021-10-18 09:30:00|86665.5|86615.5|86629.5|86579.5|86666.2|86616.2|86624.5|86574.5|1265
1634549700000|2021-10-18 09:35:00|86629.7|86579.7|86579.8|86554.8|86631|86589.1|86579.8|86533|1044
1634550000000|2021-10-18 09:40:00|86580.6|86555.6|86630.7|86580.7|86631.1|86591.4|86577.1|86537.5|1142
1634550300000|2021-10-18 09:45:00|86630.3|86580.3|86612.9|86562.9|86641.2|86604.7|86598.5|86555.6|1064
1634550600000|2021-10-18 09:50:00|86613|86563|86648.1|86598.1|86702.7|86617.8|86587.5|86550|1119
1634550900000|2021-10-18 09:55:00|86648.4|86598.4|86620|86570|86676.4|86633.5|86601.9|86561.7|1338
1634551200000|2021-10-18 10:00:00|86620.3|86570.3|86627.3|86577.3|86631.1|86586.8|86600.1|86559.8|1176
1634551500000|2021-10-18 10:05:00|86627.2|86577.2|86659.7|86609.7|86669.4|86627.7|86609.7|86563.1|1203
1634551800000|2021-10-18 10:10:00|86659.5|86609.5|86687.3|86637.3|86697.2|86657.6|86645.5|86602.3|1330
1634552100000|2021-10-18 10:15:00|86687.4|86637.4|86683.6|86658.6|86698|86662.1|86673|86635.2|1251
1634552400000|2021-10-18 10:20:00|86683.5|86658.5|86698.3|86648.3|86716.3|86672.8|86677.1|86639.6|1179
1634552700000|2021-10-18 10:25:00|86697.9|86647.9|86646.5|86596.5|86698.8|86657.7|86640.3|86596.5|1049
1634553000000|2021-10-18 10:30:00|86647|86597|86645.2|86595.2|86655.8|86616.1|86616.1|86579.4|1285
1634553300000|2021-10-18 10:35:00|86645.4|86595.4|86633.5|86583.5|86645.6|86606.8|86613.5|86576.2|1124
1634553600000|2021-10-18 10:40:00|86619.8|86594.8|86600.5|86575.5|86642.7|86595.1|86591.3|86546.2|1222
1634553900000|2021-10-18 10:45:00|86602.2|86577.2|86598.7|86548.7|86617.6|86578.8|86578.9|86542.2|1054
1634554200000|2021-10-18 10:50:00|86598.3|86548.3|86596.1|86571.1|86626.2|86583.9|86587|86547.3|1030
1634554500000|2021-10-18 10:55:00|86595.5|86570.5|86564.4|86539.4|86605.1|86570.5|86552.4|86512.7|1252
1634554800000|2021-10-18 11:00:00|86577.1|86527.1|86585.2|86535.2|86585.6|86547.8|86556.6|86518.7|1196
1634555100000|2021-10-18 11:05:00|86585.5|86535.5|86604.5|86554.5|86604.6|86560|86572|86533.1|1156
1634555400000|2021-10-18 11:10:00|86604.1|86554.1|86601.5|86551.5|86615.9|86571.4|86587.6|86537.6|1210
1634555700000|2021-10-18 11:15:00|86601.1|86551.1|86610.7|86560.7|86611.5|86566.7|86581.5|86542.6|961
1634556000000|2021-10-18 11:20:00|86610.6|86560.6|86578.3|86528.3|86614.8|86574.5|86565.3|86523.4|1034
1634556300000|2021-10-18 11:25:00|86566.1|86541.1|86588.3|86538.3|86589.5|86551.8|86557.8|86520.1|1029
1634556600000|2021-10-18 11:30:00|86588.7|86538.7|86588.3|86538.3|86594.4|86553.9|86550.6|86514.3|1145
1634556900000|2021-10-18 11:35:00|86588|86538|86564.5|86539.5|86588.8|86552.5|86551.2|86515.8|1178
1634557200000|2021-10-18 11:40:00|86564.7|86539.7|86573.5|86548.5|86588|86549.2|86557.3|86518.7|1042
1634557500000|2021-10-18 11:45:00|86573.6|86548.6|86629.5|86579.5|86633.8|86597.3|86564|86528.4|1162
1634557800000|2021-10-18 11:50:00|86630.2|86580.2|86641.3|86591.3|86654.1|86607.5|86612.6|86574.9|1063
1634558100000|2021-10-18 11:55:00|86641.5|86591.5|86581.3|86531.3|86652.7|86602.7|86566.8|86525.9|1530
1634558400000|2021-10-18 12:00:00|86581.4|86531.4|86556|86506|86620.3|86578.1|86546.5|86505.4|1686
1634558700000|2021-10-18 12:05:00|86555.5|86505.5|86563.9|86513.9|86577.3|86527.3|86524.7|86486.7|1551
1634559000000|2021-10-18 12:10:00|86565.2|86515.2|86531.6|86481.6|86567.7|86517.7|86527.9|86477.9|1376
1634559300000|2021-10-18 12:15:00|86529.4|86479.4|86559.2|86509.2|86574.5|86533.9|86515.2|86465.2|1498
1634559600000|2021-10-18 12:20:00|86557.1|86507.1|86512.9|86462.9|86568.3|86519.4|86508.3|86458.3|1717
1634559900000|2021-10-18 12:25:00|86513.7|86463.7|86557.3|86507.3|86559.2|86519.5|86499.1|86459.5|1505
1634560200000|2021-10-18 12:30:00|86556.7|86506.7|86485.1|86460.1|86558|86508|86483.4|86446.3|1438
1634560500000|2021-10-18 12:35:00|86484.1|86459.1|86503.5|86453.5|86538.4|86488.4|86481.9|86442.2|1569
1634560800000|2021-10-18 12:40:00|86503|86453|86503.7|86453.7|86515.4|86465.4|86484.2|86434.2|1461
1634561100000|2021-10-18 12:45:00|86504.1|86454.1|86576.8|86526.8|86595.7|86545.7|86503.5|86453.5|1688
1634561400000|2021-10-18 12:50:00|86576.3|86526.3|86617.9|86567.9|86647.1|86597.1|86575|86525|1674
1634561700000|2021-10-18 12:55:00|86618|86568|86629.2|86579.2|86638.4|86599.2|86581.2|86531.2|1489
1634562000000|2021-10-18 13:00:00|86629.1|86579.1|86643.9|86593.9|86665.4|86624.2|86626.8|86576.8|1593
1634562300000|2021-10-18 13:05:00|86644.1|86594.1|86650.9|86600.9|86679.4|86640.2|86626.9|86590.4|1346
1634562600000|2021-10-18 13:10:00|86650.2|86600.2|86665|86615|86668.4|86622.4|86626.8|86591.7|1191
1634562900000|2021-10-18 13:15:00|86665.2|86615.2|86638.3|86588.3|86666.3|86620.4|86627.9|86587.3|1434
1634563200000|2021-10-18 13:20:00|86638.9|86588.9|86598.4|86548.4|86638.9|86590.4|86584.1|86548|1352
1634563500000|2021-10-18 13:25:00|86599.1|86549.1|86590.7|86540.7|86617.1|86578.2|86574.3|86533.5|1369
1634563800000|2021-10-18 13:30:00|86590|86540|86581.6|86531.6|86602.7|86565.1|86563.7|86527.5|1634
1634564100000|2021-10-18 13:35:00|86583.1|86533.1|86561|86536|86591.3|86552.3|86549.4|86511|1562
1634564400000|2021-10-18 13:40:00|86560.8|86535.8|86544.8|86494.8|86572.6|86535.8|86496.9|86458.8|1678
1634564700000|2021-10-18 13:45:00|86545.7|86495.7|86585.7|86535.7|86600.5|86559.2|86544.5|86494.5|1602
1634565000000|2021-10-18 13:50:00|86582.9|86532.9|86634.2|86584.2|86634.4|86584.4|86575.6|86526.7|1488
1634565300000|2021-10-18 13:55:00|86634.1|86584.1|86601.1|86551.1|86645.4|86600.3|86601.1|86551.1|1570
1634565600000|2021-10-18 14:00:00|86601.3|86551.3|86602.9|86552.9|86640.5|86590.5|86576|86537.1|1632
1634565900000|2021-10-18 14:05:00|86604.3|86554.3|86588.1|86538.1|86605|86562.9|86574.9|86527.9|1483
1634566200000|2021-10-18 14:10:00|86589|86539|86600.3|86550.3|86622.4|86572.4|86572.3|86533|1421
1634566500000|2021-10-18 14:15:00|86601.2|86551.2|86620.8|86570.8|86642.9|86592.9|86591.5|86551.2|1213
1634566800000|2021-10-18 14:20:00|86620.9|86570.9|86601|86551|86640.3|86594|86592.3|86542.3|1158
1634567100000|2021-10-18 14:25:00|86601.5|86551.5|86586.4|86536.4|86615.2|86567.2|86580.2|86536.4|1250
1634567400000|2021-10-18 14:30:00|86586.6|86536.6|86543.1|86493.1|86601.6|86562.5|86538.9|86488.9|1434
1634567700000|2021-10-18 14:35:00|86543.5|86493.5|86559.5|86509.5|86559.6|86521.1|86530.3|86480.3|1223
1634568000000|2021-10-18 14:40:00|86560|86510|86618.6|86568.6|86628.9|86578.9|86557.2|86509.6|1338
1634568300000|2021-10-18 14:45:00|86617.1|86567.1|86622.5|86572.5|86640.4|86590.4|86606.5|86556.5|1357
1634568600000|2021-10-18 14:50:00|86622.9|86572.9|86639.6|86589.6|86640.8|86590.8|86612.3|86562.3|1253
1634568900000|2021-10-18 14:55:00|86638.8|86588.8|86639.2|86589.2|86651.7|86604.5|86604.5|86558.3|1568
1634569200000|2021-10-18 15:00:00|86640.4|86590.4|86702.8|86652.8|86705.1|86657.2|86629.5|86585.2|1422
1634569500000|2021-10-18 15:05:00|86702.9|86652.9|86709|86659|86718.2|86668.2|86684.1|86634.1|1129
1634569800000|2021-10-18 15:10:00|86708.7|86658.7|86702|86677|86735.1|86698.1|86695.8|86653.7|1243
1634570100000|2021-10-18 15:15:00|86701.7|86676.7|86666.7|86641.7|86713.4|86677.1|86664.5|86627.4|1455
1634570400000|2021-10-18 15:20:00|86667.1|86642.1|86661.7|86636.7|86687.1|86649.5|86654.4|86614.4|1043
1634570700000|2021-10-18 15:25:00|86662|86637|86696|86646|86708.6|86668.5|86659.3|86624|1254
1634571000000|2021-10-18 15:30:00|86696.2|86646.2|86682.6|86657.6|86700.7|86663.2|86671.6|86630.4|1276
1634571300000|2021-10-18 15:35:00|86683.4|86658.4|86708.9|86658.9|86742.1|86692.1|86662.9|86612.9|1319
1634571600000|2021-10-18 15:40:00|86709|86659|86714.9|86664.9|86727|86687.5|86704.9|86658.8|1031
1634571900000|2021-10-18 15:45:00|86714.8|86664.8|86689.2|86639.2|86716.6|86677.2|86679.4|86639|1135
1634572200000|2021-10-18 15:50:00|86675.7|86650.7|86662.8|86612.8|86697.7|86654|86661.2|86612.3|1044
1634572500000|2021-10-18 15:55:00|86663|86613|86617.4|86567.4|86671.2|86627|86602.8|86562.6|979
1634572800000|2021-10-18 16:00:00|86617.2|86567.2|86602.3|86552.3|86630.5|86580.5|86601.5|86551.5|1128
1634573100000|2021-10-18 16:05:00|86602.6|86552.6|86605.6|86555.6|86613.1|86563.1|86600.8|86550.8|940
1634573400000|2021-10-18 16:10:00|86605.7|86555.7|86587.3|86537.3|86606.2|86556.2|86561.8|86525|966
1634573700000|2021-10-18 16:15:00|86587.4|86537.4|86577.1|86527.1|86589.8|86546.8|86559|86519|862
1634574000000|2021-10-18 16:20:00|86577|86527|86552.9|86502.9|86577.2|86527.2|86532.9|86482.9|1040
1634574300000|2021-10-18 16:25:00|86552.8|86502.8|86557.4|86507.4|86558.1|86508.1|86544.9|86494.9|836
1634574600000|2021-10-18 16:30:00|86556.1|86506.1|86546.9|86496.9|86557.1|86514.2|86536.5|86493.1|857
1634574900000|2021-10-18 16:35:00|86547|86497|86514.9|86464.9|86550.5|86500.5|86513.2|86463.2|871
1634575200000|2021-10-18 16:40:00|86514.8|86464.8|86515.2|86465.2|86527.8|86477.8|86511.5|86461.5|796
1634575500000|2021-10-18 16:45:00|86515.5|86465.5|86537.6|86487.6|86537.7|86487.7|86513.5|86463.5|785
1634575800000|2021-10-18 16:50:00|86537.4|86487.4|86535.1|86485.1|86544.5|86494.5|86530.2|86480.2|733
1634576100000|2021-10-18 16:55:00|86535.2|86485.2|86525.9|86475.9|86537.3|86487.3|86524.1|86474.1|882
1634576400000|2021-10-18 17:00:00|86525.7|86475.7|86539.5|86489.5|86543.2|86499.1|86522.2|86472.9|884
1634576700000|2021-10-18 17:05:00|86539.2|86489.2|86524.6|86474.6|86548.7|86498.7|86522.2|86472.2|836
1634577000000|2021-10-18 17:10:00|86525.7|86475.7|86550.8|86500.8|86554.2|86511.8|86523.8|86473.8|780
1634577300000|2021-10-18 17:15:00|86550.6|86500.6|86567.7|86517.7|86569.7|86523|86540.1|86498.1|725
1634577600000|2021-10-18 17:20:00|86568.2|86518.2|86577.3|86527.3|86579|86529.1|86549.6|86509.6|729
1634577900000|2021-10-18 17:25:00|86577.2|86527.2|86577.4|86527.4|86586.8|86536.8|86569.6|86519.6|723
1634578200000|2021-10-18 17:30:00|86577.7|86527.7|86584.5|86534.5|86591.6|86541.6|86574.2|86524.2|743
1634578500000|2021-10-18 17:35:00|86584.4|86534.4|86583.9|86533.9|86588.9|86538.9|86582.8|86532.8|529
1634578800000|2021-10-18 17:40:00|86583.4|86533.4|86594.4|86544.4|86607.4|86557.4|86575.3|86525.3|795
1634579100000|2021-10-18 17:45:00|86594.3|86544.3|86626.6|86576.6|86627.5|86577.5|86593.1|86543.1|1017
1634579400000|2021-10-18 17:50:00|86626.3|86576.3|86627.8|86577.8|86631.7|86581.7|86619.5|86569.5|729
1634579700000|2021-10-18 17:55:00|86628|86578|86616.8|86566.8|86658.1|86608.1|86616.6|86566.6|798
1634580000000|2021-10-18 18:00:00|86616.4|86566.4|86629|86579|86641.1|86591.1|86616.2|86566.2|954
1634580300000|2021-10-18 18:05:00|86628.5|86578.5|86635.7|86585.7|86639.3|86589.3|86624.3|86574.3|820
1634580600000|2021-10-18 18:10:00|86635|86585|86647.1|86597.1|86647.7|86597.7|86635|86585|750
1634580900000|2021-10-18 18:15:00|86648.9|86598.9|86638.1|86588.1|86650.7|86606.4|86630.8|86585.6|652
1634581200000|2021-10-18 18:20:00|86638|86588|86656.5|86606.5|86664.1|86614.1|86625.8|86585.9|913
1634581500000|2021-10-18 18:25:00|86656.6|86606.6|86654|86604|86658|86608|86640.6|86590.6|592
1634581800000|2021-10-18 18:30:00|86653.5|86603.5|86668.1|86618.1|86669.3|86619.3|86649.1|86599.1|689
1634582100000|2021-10-18 18:35:00|86668.2|86618.2|86707.9|86657.9|86737.5|86687.5|86665.8|86615.8|987
1634582400000|2021-10-18 18:40:00|86707.4|86657.4|86705.1|86655.1|86711.1|86661.1|86701.1|86651.1|800
1634582700000|2021-10-18 18:45:00|86705.3|86655.3|86681.2|86631.2|86708.4|86658.4|86673.6|86623.6|884
1634583000000|2021-10-18 18:50:00|86680.6|86630.6|86678.1|86628.1|86682.3|86632.3|86676.2|86626.2|802
1634583300000|2021-10-18 18:55:00|86678.2|86628.2|86674.5|86624.5|86684.9|86634.9|86665.4|86615.4|1094
1634583600000|2021-10-18 19:00:00|86674.8|86624.8|86698.5|86648.5|86704.2|86654.2|86674.8|86624.8|894
1634583900000|2021-10-18 19:05:00|86698.4|86648.4|86699|86649|86711.5|86661.5|86696.3|86646.3|630
1634584200000|2021-10-18 19:10:00|86698.9|86648.9|86691.8|86641.8|86701|86651|86689.9|86639.9|641
1634584500000|2021-10-18 19:15:00|86691.4|86641.4|86682.9|86632.9|86692.6|86645.8|86670.8|86630.7|557
1634584800000|2021-10-18 19:20:00|86683.2|86633.2|86665.3|86615.3|86683.3|86633.3|86664.5|86614.5|664
1634585100000|2021-10-18 19:25:00|86665.1|86615.1|86660.8|86610.8|86671.5|86621.5|86655|86605|745
1634585400000|2021-10-18 19:30:00|86658.5|86608.5|86646.4|86596.4|86658.5|86608.5|86637.8|86587.8|1002
1634585700000|2021-10-18 19:35:00|86646.3|86596.3|86651.5|86601.5|86663.5|86613.5|86646.3|86596.3|783
1634586000000|2021-10-18 19:40:00|86651.4|86601.4|86641.3|86591.3|86653.3|86603.3|86635.3|86585.3|759
1634586300000|2021-10-18 19:45:00|86641.4|86591.4|86648.9|86598.9|86654.4|86604.4|86633.6|86583.6|827
1634586600000|2021-10-18 19:50:00|86648.8|86598.8|86648.6|86598.6|86657.3|86607.3|86641|86591|989
1634586900000|2021-10-18 19:55:00|86648.7|86598.7|86642.4|86592.4|86656.1|86606.1|86640|86590|1047
1634587200000|2021-10-18 20:00:00|86642.3|86592.3|86650|86600|86653.1|86603.1|86638.8|86588.8|937
1634587500000|2021-10-18 20:05:00|86650.2|86600.2|86649|86599|86655.4|86605.4|86648.9|86598.9|494
1634587800000|2021-10-18 20:10:00|86649.4|86599.4|86650.5|86600.5|86654.6|86604.6|86647.8|86597.8|580
1634588100000|2021-10-18 20:15:00|86651|86601|86665.3|86615.3|86668.1|86618.1|86650.6|86600.6|901
1634588400000|2021-10-18 20:20:00|86665.4|86615.4|86673.1|86623.1|86681.3|86631.3|86664|86614|769
1634588700000|2021-10-18 20:25:00|86673|86623|86679.5|86629.5|86685.7|86635.7|86672.2|86622.2|853
1634589000000|2021-10-18 20:30:00|86678.9|86628.9|86681.2|86631.2|86685.4|86635.4|86676.9|86626.9|556
1634589300000|2021-10-18 20:35:00|86680.7|86630.7|86681.4|86631.4|86682.9|86632.9|86672.4|86622.4|841
1634589600000|2021-10-18 20:40:00|86681.3|86631.3|86679.3|86629.3|86682.6|86632.6|86642.4|86592.4|1140
1634589900000|2021-10-18 20:45:00|86679.4|86629.4|86658.7|86608.7|86680.4|86630.4|86645.6|86589.8|1182
1634590200000|2021-10-18 20:50:00|86659.3|86609.3|86651.5|86601.5|86671.2|86614.8|86640.6|86564.9|943
1634590500000|2021-10-18 20:55:00|86654.2|86604.2|86582.8|86478.8|86692.6|86609.8|86575.5|86471.5|788
1634590800000|2021-10-18 21:00:00|86598.4|86494.4|86553.1|86449.1|86637|86533|86553|86449|43
1634591100000|2021-10-18 21:05:00|86566.9|86462.9|86575.3|86471.3|86630|86526|86543.2|86439.2|65
1634591400000|2021-10-18 21:10:00|86558.8|86454.8|86533.9|86429.9|86605.3|86501.3|86517|86413|55
1634591700000|2021-10-18 21:15:00|86570.5|86466.5|86626|86522|86644.2|86540.2|86548.7|86444.7|138
1634592000000|2021-10-18 21:20:00|86625|86521|86587.7|86483.7|86636.6|86532.6|86578.2|86474.2|156
1634592300000|2021-10-18 21:25:00|86608.3|86504.3|86592.5|86488.5|86609.5|86505.5|86571|86467|133
1634592600000|2021-10-18 21:30:00|86591.1|86487.1|86616|86512|86632.2|86528.2|86586.8|86482.8|287
1634592900000|2021-10-18 21:35:00|86615.6|86511.6|86620.4|86516.4|86652|86548|86597.6|86493.6|237
1634593200000|2021-10-18 21:40:00|86618.5|86514.5|86619.1|86515.1|86648.3|86544.3|86588.7|86484.7|473
1634593500000|2021-10-18 21:45:00|86606.8|86502.8|86645.4|86541.4|86653.9|86549.9|86603.5|86499.5|330
1634593800000|2021-10-18 21:50:00|86639.6|86535.6|86636.4|86532.4|86656|86552|86605.8|86501.8|247
1634594100000|2021-10-18 21:55:00|86628.2|86524.2|86626.3|86522.3|86654.5|86550.5|86602.3|86498.3|630
1634594400000|2021-10-18 22:00:00|86627.4|86523.4|86659.2|86578.7|86685.9|86593.6|86610.8|86506.8|1224
1634594700000|2021-10-18 22:05:00|86658.6|86580|86649.1|86599.1|86686.6|86609.4|86638.4|86574.3|651
1634595000000|2021-10-18 22:10:00|86648.8|86598.8|86652.8|86602.8|86688|86610.8|86647.8|86568.4|387
1634595300000|2021-10-18 22:15:00|86652.7|86602.7|86651.1|86601.1|86654.8|86604.8|86648.6|86598.6|371
1634595600000|2021-10-18 22:20:00|86651|86601|86655.5|86605.5|86669.3|86606.4|86648.8|86579.4|413
1634595900000|2021-10-18 22:25:00|86654.6|86604.6|86658.6|86608.6|86670.5|86608.6|86651.1|86587|386
1634596200000|2021-10-18 22:30:00|86657.7|86607.7|86659.6|86609.6|86671.4|86610.8|86643.5|86580.8|558
1634596500000|2021-10-18 22:35:00|86659.2|86609.2|86654.6|86604.6|86670.9|86609.7|86642.1|86582.8|549
1634596800000|2021-10-18 22:40:00|86654.3|86604.3|86666.2|86616.2|86670.7|86617.2|86651.3|86591.8|421
1634597100000|2021-10-18 22:45:00|86665.9|86615.9|86661.3|86611.3|86666.9|86616.9|86657.5|86607.5|379
1634597400000|2021-10-18 22:50:00|86661.5|86611.5|86658.4|86608.4|86671.6|86614.7|86634.2|86559.2|516
1634597700000|2021-10-18 22:55:00|86659.7|86609.7|86661.9|86611.9|86662.8|86612.8|86651.7|86601.7|390
1634598000000|2021-10-18 23:00:00|86662|86612|86664.9|86614.9|86680.6|86626.5|86652.7|86601.9|802
1634598300000|2021-10-18 23:05:00|86665|86615|86663|86613|86667.4|86617.4|86636.5|86565.5|702
1634598600000|2021-10-18 23:10:00|86663.1|86613.1|86658.1|86608.1|86664.9|86614.9|86649.3|86599.3|784
1634598900000|2021-10-18 23:15:00|86657.8|86607.8|86650.8|86600.8|86664.2|86614.2|86649.9|86599.9|588
1634599200000|2021-10-18 23:20:00|86650.9|86600.9|86635.1|86585.1|86663.3|86613.3|86632.9|86553|872
1634599500000|2021-10-18 23:25:00|86632.1|86582.1|86653.5|86603.5|86657.6|86607.6|86624.3|86533.2|992
1634599800000|2021-10-18 23:30:00|86652.6|86602.6|86641.6|86591.6|86655.8|86605.8|86626.8|86576.8|1132
1634600100000|2021-10-18 23:35:00|86642|86592|86648.9|86598.9|86652.2|86602.2|86633.2|86583.2|573
1634600400000|2021-10-18 23:40:00|86650.4|86600.4|86645.8|86595.8|86653.7|86603.7|86643.2|86593.2|562
1634600700000|2021-10-18 23:45:00|86646.2|86596.2|86638.6|86588.6|86648.6|86598.6|86637|86562.5|565
1634601000000|2021-10-18 23:50:00|86638.5|86588.5|86645.7|86595.7|86649|86599|86633.9|86583.9|480
1634601300000|2021-10-18 23:55:00|86645.9|86595.9|86642.1|86592.1|86646.7|86596.7|86637.4|86587.4|420
1634601600000|2021-10-19 00:00:00|86642|86592|86631.4|86581.4|86642.3|86592.3|86627|86577|751
1634601900000|2021-10-19 00:05:00|86631.3|86581.3|86623.8|86573.8|86639.3|86589.3|86622.8|86572.8|667
1634602200000|2021-10-19 00:10:00|86623.4|86573.4|86610.1|86560.1|86626.7|86576.7|86609|86559|498
1634602500000|2021-10-19 00:15:00|86610.3|86560.3|86597.4|86547.4|86610.3|86560.3|86584.8|86534.8|667
1634602800000|2021-10-19 00:20:00|86596.7|86546.7|86593.9|86543.9|86597.8|86547.8|86589.7|86539.7|550
1634603100000|2021-10-19 00:25:00|86593.7|86543.7|86585.2|86535.2|86594|86544|86580.4|86530.4|734
1634603400000|2021-10-19 00:30:00|86585.3|86535.3|86588.4|86538.4|86595.4|86545.4|86583.3|86533.3|778
1634603700000|2021-10-19 00:35:00|86588.5|86538.5|86609.6|86559.6|86611.3|86561.3|86583.7|86533.7|1073
1634604000000|2021-10-19 00:40:00|86610.3|86560.3|86605.3|86555.3|86611.4|86561.4|86600.9|86550.9|864
1634604300000|2021-10-19 00:45:00|86605.4|86555.4|86591.7|86541.7|86614|86564|86590.4|86540.4|879
1634604600000|2021-10-19 00:50:00|86591.8|86541.8|86595.6|86545.6|86601.4|86551.4|86586.2|86536.2|1059
1634604900000|2021-10-19 00:55:00|86595|86545|86551.3|86501.3|86600.9|86550.9|86549.4|86499.4|1272
1634605200000|2021-10-19 01:00:00|86551.5|86501.5|86572.1|86522.1|86575.6|86525.6|86549.4|86499.4|1381
1634605500000|2021-10-19 01:05:00|86572.6|86522.6|86555.5|86505.5|86582.3|86532.3|86548.9|86474.7|1172
1634605800000|2021-10-19 01:10:00|86556|86506|86537.1|86487.1|86564.2|86514.2|86534.3|86484.3|1196
1634606100000|2021-10-19 01:15:00|86536.7|86486.7|86561.5|86511.5|86562.5|86512.5|86528.4|86478.4|1115
1634606400000|2021-10-19 01:20:00|86561.6|86511.6|86533.1|86483.1|86561.9|86511.9|86529.7|86479.7|846
1634606700000|2021-10-19 01:25:00|86533|86483|86530.2|86480.2|86545.8|86495.8|86518.9|86442.8|1052
1634607000000|2021-10-19 01:30:00|86530.1|86480.1|86510.9|86460.9|86535.1|86485.1|86509.6|86459.6|991
1634607300000|2021-10-19 01:35:00|86510.7|86460.7|86491.4|86441.4|86510.9|86460.9|86490.6|86440.6|977
1634607600000|2021-10-19 01:40:00|86491.7|86441.7|86479.5|86429.5|86493.2|86443.2|86439.9|86365.1|1137
1634607900000|2021-10-19 01:45:00|86479|86429|86456.8|86406.8|86481.2|86431.2|86452.6|86402.6|1261
1634608200000|2021-10-19 01:50:00|86457.1|86407.1|86439.9|86389.9|86480.4|86430.4|86434.8|86384.8|1317
1634608500000|2021-10-19 01:55:00|86440.4|86390.4|86451.7|86401.7|86454.2|86404.2|86421.3|86353|1097
1634608800000|2021-10-19 02:00:00|86451.5|86401.5|86451.8|86401.8|86470.9|86420.9|86449.4|86399.4|1106
1634609100000|2021-10-19 02:05:00|86451.6|86401.6|86481.5|86431.5|86491.3|86441.3|86442.9|86392.9|969
1634609400000|2021-10-19 02:10:00|86481.8|86431.8|86468.1|86418.1|86482|86432|86467.4|86417.4|888
1634609700000|2021-10-19 02:15:00|86465|86415|86470.8|86420.8|86472.1|86422.1|86462.9|86412.9|635
1634610000000|2021-10-19 02:20:00|86470.9|86420.9|86489.9|86439.9|86492.8|86442.8|86467.1|86417.1|737
1634610300000|2021-10-19 02:25:00|86490.3|86440.3|86480.5|86430.5|86490.3|86440.3|86477.8|86427.8|632
1634610600000|2021-10-19 02:30:00|86479.6|86429.6|86456.7|86406.7|86482.2|86432.2|86451.3|86401.3|789
1634610900000|2021-10-19 02:35:00|86456.8|86406.8|86422.9|86372.9|86457.9|86407.9|86418.1|86368.1|810
1634611200000|2021-10-19 02:40:00|86422.8|86372.8|86428.8|86378.8|86430.4|86380.4|86419.5|86369.5|494
1634611500000|2021-10-19 02:45:00|86429.2|86379.2|86402.7|86352.7|86435.9|86385.9|86402.2|86335.3|607
1634611800000|2021-10-19 02:50:00|86402.1|86352.1|86392.1|86342.1|86405.2|86355.2|86390.6|86340.6|634
1634612100000|2021-10-19 02:55:00|86392.6|86342.6|86369.8|86319.8|86394|86344|86366.9|86316.9|915
1634612400000|2021-10-19 03:00:00|86369.7|86319.7|86372.2|86322.2|86380.1|86330.1|86364.4|86314.4|797
1634612700000|2021-10-19 03:05:00|86371.9|86321.9|86387.1|86337.1|86390.8|86340.8|86371.6|86321.6|658
1634613000000|2021-10-19 03:10:00|86386.7|86336.7|86378.7|86328.7|86391.2|86341.2|86377.9|86327.9|989
1634613300000|2021-10-19 03:15:00|86378.2|86328.2|86383.2|86333.2|86386.8|86336.8|86376.8|86326.8|933
1634613600000|2021-10-19 03:20:00|86383.3|86333.3|86382.6|86332.6|86387|86337|86381.9|86331.9|984
1634613900000|2021-10-19 03:25:00|86382.3|86332.3|86385.7|86335.7|86387.5|86337.5|86381.5|86331.5|772
1634614200000|2021-10-19 03:30:00|86385.8|86335.8|86382.8|86332.8|86397.5|86347.5|86376.6|86326.6|692
1634614500000|2021-10-19 03:35:00|86382.9|86332.9|86331.8|86281.8|86388.7|86338.7|86329.6|86279.6|1086
1634614800000|2021-10-19 03:40:00|86331.5|86281.5|86326.4|86276.4|86342.9|86292.9|86322.3|86272.3|1033
1634615100000|2021-10-19 03:45:00|86325.8|86275.8|86317.1|86267.1|86326.8|86276.8|86308.1|86258.1|1064
1634615400000|2021-10-19 03:50:00|86316.4|86266.4|86317.2|86267.2|86323.1|86273.1|86312.1|86262.1|867
1634615700000|2021-10-19 03:55:00|86316.4|86266.4|86304.4|86254.4|86317.5|86267.5|86301.8|86251.8|671
1634616000000|2021-10-19 04:00:00|86304.8|86254.8|86296.2|86246.2|86322.1|86272.1|86290.1|86240.1|739
1634616300000|2021-10-19 04:05:00|86295.4|86245.4|86293.6|86243.6|86301.8|86251.8|86287.5|86237.5|697
1634616600000|2021-10-19 04:10:00|86289.6|86239.6|86266.8|86216.8|86299.6|86249.6|86263.7|86213.7|885
1634616900000|2021-10-19 04:15:00|86266.7|86216.7|86263.1|86213.1|86272.1|86222.1|86245.5|86195.5|892
1634617200000|2021-10-19 04:20:00|86262.1|86212.1|86247.7|86197.7|86264.5|86214.5|86244.5|86194.5|649
1634617500000|2021-10-19 04:25:00|86246|86196|86235.1|86185.1|86247.5|86197.5|86232.9|86182.9|789
1634617800000|2021-10-19 04:30:00|86236.2|86186.2|86241.3|86191.3|86243.8|86193.8|86231.6|86181.6|705
1634618100000|2021-10-19 04:35:00|86241.2|86191.2|86248|86198|86251.3|86201.3|86236.9|86186.9|777
1634618400000|2021-10-19 04:40:00|86247.8|86197.8|86259.4|86209.4|86263.9|86213.9|86243.9|86193.9|753
1634618700000|2021-10-19 04:45:00|86259.9|86209.9|86257.2|86207.2|86261.7|86211.7|86248.5|86198.5|497
1634619000000|2021-10-19 04:50:00|86256.1|86206.1|86267.9|86217.9|86270.6|86220.6|86253.2|86203.2|686
1634619300000|2021-10-19 04:55:00|86267.8|86217.8|86302.5|86252.5|86307.5|86257.5|86266.9|86216.9|1026
1634619600000|2021-10-19 05:00:00|86300.9|86250.9|86295.3|86245.3|86304.6|86254.6|86287.5|86237.5|1226
1634619900000|2021-10-19 05:05:00|86295|86245|86290.8|86240.8|86298|86248|86286.6|86236.6|1341
1634620200000|2021-10-19 05:10:00|86291.1|86241.1|86295.3|86245.3|86307.8|86257.8|86286.8|86236.8|1086
1634620500000|2021-10-19 05:15:00|86296.2|86246.2|86291.7|86241.7|86296.2|86246.2|86284.6|86234.6|639
1634620800000|2021-10-19 05:20:00|86291.6|86241.6|86292.9|86242.9|86301|86251|86287.6|86237.6|712
1634621100000|2021-10-19 05:25:00|86292.2|86242.2|86281|86231|86298.7|86248.7|86277.2|86227.2|870
1634621400000|2021-10-19 05:30:00|86280.9|86230.9|86289.2|86239.2|86289.9|86239.9|86278.7|86228.7|763
1634621700000|2021-10-19 05:35:00|86287.7|86237.7|86268.4|86218.4|86290.2|86240.2|86266.8|86216.8|822
1634622000000|2021-10-19 05:40:00|86266.2|86216.2|86217.7|86167.7|86268|86218|86216.8|86166.8|925
1634622300000|2021-10-19 05:45:00|86217.6|86167.6|86195.3|86145.3|86223.8|86173.8|86192.2|86142.2|1199
1634622600000|2021-10-19 05:50:00|86193.6|86143.6|86187.2|86137.2|86196.6|86146.6|86184.3|86134.3|1245
1634622900000|2021-10-19 05:55:00|86190|86140|86223.6|86173.6|86223.8|86173.8|86187.5|86137.5|1239
1634623200000|2021-10-19 06:00:00|86223.9|86173.9|86188.7|86138.7|86228.4|86178.4|86185.4|86135.4|1214
1634623500000|2021-10-19 06:05:00|86188.4|86138.4|86190.6|86140.6|86208|86158|86183.6|86133.6|1236
1634623800000|2021-10-19 06:10:00|86190.1|86140.1|86177.4|86127.4|86190.1|86140.1|86158.8|86108.8|1227
1634624100000|2021-10-19 06:15:00|86177|86127|86163.3|86113.3|86186.9|86136.9|86161.5|86111.5|1010
1634624400000|2021-10-19 06:20:00|86163.2|86113.2|86154.2|86104.2|86171.7|86121.7|86146.5|86096.5|1055
1634624700000|2021-10-19 06:25:00|86154.3|86104.3|86120.4|86070.4|86157.1|86107.1|86120.4|86070.4|1054
1634625000000|2021-10-19 06:30:00|86120.7|86070.7|86081.4|86031.4|86123.6|86073.6|86072.6|86022.6|1387
1634625300000|2021-10-19 06:35:00|86081|86031|86123.4|86073.4|86144.8|86094.8|86076.4|86026.4|1486
1634625600000|2021-10-19 06:40:00|86123.2|86073.2|86126.9|86076.9|86147.7|86097.7|86104.9|86054.9|1325
1634625900000|2021-10-19 06:45:00|86127.2|86077.2|86168.4|86118.4|86169|86119|86122.6|86072.6|1478
1634626200000|2021-10-19 06:50:00|86167.9|86117.9|86145.2|86095.2|86187|86137|86135.3|86093.7|1295
1634626500000|2021-10-19 06:55:00|86145.3|86095.3|86210.3|86160.3|86232.9|86190.3|86145.3|86095.3|1709
1634626800000|2021-10-19 07:00:00|86209.9|86159.9|86119.1|86069.1|86224.9|86174.9|86087.2|86037.2|1713
1634627100000|2021-10-19 07:05:00|86119|86069|86137.7|86087.7|86171.5|86121.5|86117|86067|1459
1634627400000|2021-10-19 07:10:00|86137.3|86087.3|86127.3|86077.3|86139.5|86089.5|86114|86064|1471
1634627700000|2021-10-19 07:15:00|86127.4|86077.4|86112.4|86062.4|86148.9|86098.9|86112.2|86062.2|1588
1634628000000|2021-10-19 07:20:00|86112.7|86062.7|86087.2|86037.2|86130.2|86080.2|86079|86029|1439
1634628300000|2021-10-19 07:25:00|86087.1|86037.1|86055.2|86005.2|86087.1|86037.1|86038.3|85988.3|1394
1634628600000|2021-10-19 07:30:00|86055|86005|86112.9|86062.9|86120.3|86070.3|86051.8|86001.8|1393
1634628900000|2021-10-19 07:35:00|86113|86063|86142.2|86092.2|86153.6|86103.6|86099.1|86049.1|1237
1634629200000|2021-10-19 07:40:00|86142.1|86092.1|86105.5|86055.5|86152.2|86102.2|86092.4|86042.4|1253
1634629500000|2021-10-19 07:45:00|86105.7|86055.7|86076.2|86026.2|86109.6|86059.6|86061.5|86011.5|1251
1634629800000|2021-10-19 07:50:00|86076.3|86026.3|86066.2|86016.2|86088.6|86039.8|86057.4|86013.9|1047
1634630100000|2021-10-19 07:55:00|86066.5|86016.5|86087.7|86037.7|86087.9|86037.9|86028.1|85987.2|1296
1634630400000|2021-10-19 08:00:00|86087.3|86037.3|86040.8|85990.8|86096.9|86046.9|86026.4|85986.2|1315
1634630700000|2021-10-19 08:05:00|86040.7|85990.7|86035.4|85985.4|86056.4|86006.4|86024.4|85982.7|1144
1634631000000|2021-10-19 08:10:00|86035.6|85985.6|86034.7|85984.7|86049.5|86002.4|86025.3|85981|1117
1634631300000|2021-10-19 08:15:00|86034.6|85984.6|86039.9|85989.9|86048.1|85999.5|86018.9|85978.9|1099
1634631600000|2021-10-19 08:20:00|86039.8|85989.8|86036.8|85986.8|86047.5|85998.1|86016.9|85976|1071
1634631900000|2021-10-19 08:25:00|86036.9|85986.9|86087|86037|86095.6|86051.3|86032.3|85982.3|1356
1634632200000|2021-10-19 08:30:00|86086.9|86036.9|86038.3|85988.3|86087.9|86039.3|86021.9|85971.9|1302
1634632500000|2021-10-19 08:35:00|86038.4|85988.4|86048.1|86023.1|86063.5|86023.8|86024.2|85986.3|878
1634632800000|2021-10-19 08:40:00|86048|86023|86003.1|85953.1|86062.8|86023.6|85991.9|85941.9|1178
1634633100000|2021-10-19 08:45:00|86001|85951|85960.1|85910.1|86003.2|85953.2|85947.5|85903.4|1158
1634633400000|2021-10-19 08:50:00|85960.6|85910.6|85977.3|85927.3|86004.4|85954.4|85951.8|85908.6|1201
1634633700000|2021-10-19 08:55:00|85979.2|85929.2|85981.3|85931.3|86012.6|85973.8|85969.1|85919.1|1539
1634634000000|2021-10-19 09:00:00|85981.4|85931.4|85958.9|85908.9|86008.1|85958.1|85948.5|85903.3|1273
1634634300000|2021-10-19 09:05:00|85958|85908|85956.8|85906.8|85959.2|85910.5|85931|85888.8|1159
1634634600000|2021-10-19 09:10:00|85956.3|85906.3|85949.2|85899.2|85967.3|85924.7|85930.4|85889|993
1634634900000|2021-10-19 09:15:00|85949.4|85899.4|85931|85881|85950.4|85900.4|85910.9|85875.2|950
1634635200000|2021-10-19 09:20:00|85931.3|85881.3|85962.6|85912.6|85962.9|85912.9|85918|85879.6|999
1634635500000|2021-10-19 09:25:00|85962.5|85912.5|85992.7|85942.7|86011.3|85961.3|85955.7|85905.7|1198
1634635800000|2021-10-19 09:30:00|85992.6|85942.6|85963.2|85913.2|86008.6|85958.6|85962.4|85912.4|1188
1634636100000|2021-10-19 09:35:00|85962.6|85912.6|85976.3|85926.3|85994.1|85955.5|85958|85908|933
1634636400000|2021-10-19 09:40:00|85976.4|85926.4|85990.8|85940.8|85991.9|85948|85960.9|85926|949
1634636700000|2021-10-19 09:45:00|85990.5|85940.5|85981.5|85931.5|86002|85956.5|85974.5|85931.2|933
1634637000000|2021-10-19 09:50:00|85981.4|85931.4|85968.8|85918.8|85989.1|85939.1|85962.8|85915.2|1104
1634637300000|2021-10-19 09:55:00|85967.9|85917.9|85906.8|85881.8|85968.6|85918.6|85906.3|85862.1|1269
1634637600000|2021-10-19 10:00:00|85919|85869|85941.7|85891.7|85957.4|85913.7|85904.1|85860.2|1101
1634637900000|2021-10-19 10:05:00|85941.5|85891.5|85949.6|85899.6|85950.5|85907.3|85908.6|85862.2|1105
1634638200000|2021-10-19 10:10:00|85949.7|85899.7|85932.2|85882.2|85953.5|85907.1|85926.2|85882|964
1634638500000|2021-10-19 10:15:00|85932.3|85882.3|85905|85855|85932.4|85897.5|85895.9|85851.9|955
1634638800000|2021-10-19 10:20:00|85904.9|85854.9|85929.9|85879.9|85933.2|85892.8|85896|85851.4|1166
1634639100000|2021-10-19 10:25:00|85929.7|85879.7|85947.2|85897.2|85956.6|85906.6|85913.1|85864.6|1312
1634639400000|2021-10-19 10:30:00|85947.1|85897.1|85946.2|85896.2|85976.2|85926.2|85943.2|85893.2|1161
1634639700000|2021-10-19 10:35:00|85945|85895|85987.3|85937.3|85987.4|85937.4|85923.6|85874.4|1168
1634640000000|2021-10-19 10:40:00|85987.1|85937.1|86032.8|85982.8|86039.1|85989.1|85981.1|85931.1|1222
1634640300000|2021-10-19 10:45:00|86032.9|85982.9|85983.1|85933.1|86033.3|85983.3|85977.1|85930.8|1212
1634640600000|2021-10-19 10:50:00|85983.2|85933.2|86018.6|85968.6|86020.8|85970.8|85977.3|85927.3|1217
1634640900000|2021-10-19 10:55:00|86018.5|85968.5|86058.8|86008.8|86071.9|86026.8|86015.9|85968.1|1432
1634641200000|2021-10-19 11:00:00|86058.3|86008.3|86048.6|85998.6|86060.7|86021.1|86031.2|85987.4|1103
1634641500000|2021-10-19 11:05:00|86048.2|85998.2|86044.2|85994.2|86080.9|86030.9|86042.7|85992.7|1160
1634641800000|2021-10-19 11:10:00|86044.4|85994.4|86049.3|85999.3|86063.5|86021.7|86032|85984.6|932
1634642100000|2021-10-19 11:15:00|86049.5|85999.5|86056|86006|86076.1|86026.1|86040.5|85998.1|1034
1634642400000|2021-10-19 11:20:00|86055.9|86005.9|86064.6|86014.6|86088.1|86042.3|86054.9|86004.9|1060
1634642700000|2021-10-19 11:25:00|86063.8|86013.8|86099.8|86049.8|86101.7|86051.7|86045.1|86002.9|1081
1634643000000|2021-10-19 11:30:00|86099.9|86049.9|86136.6|86086.6|86136.6|86086.6|86085.2|86041.9|1110
1634643300000|2021-10-19 11:35:00|86136.5|86086.5|86138.9|86088.9|86141|86102.5|86116.9|86070.9|1055
1634643600000|2021-10-19 11:40:00|86138.8|86088.8|86130.2|86080.2|86138.9|86096.5|86115.5|86074.5|730
1634643900000|2021-10-19 11:45:00|86130.3|86080.3|86136.1|86086.1|86147.7|86100.1|86114|86073.4|746
1634644200000|2021-10-19 11:50:00|86137.3|86087.3|86103.7|86078.7|86137.3|86101|86101.9|86065.6|819
1634644500000|2021-10-19 11:55:00|86103|86078|86077.3|86027.3|86123.7|86078.8|86077.3|86027.3|1222
1634644800000|2021-10-19 12:00:00|86075.9|86025.9|86089.6|86039.6|86096.7|86051.7|86068.1|86021.1|1333
1634645100000|2021-10-19 12:05:00|86090|86040|86091.6|86041.6|86099.4|86061.8|86072.6|86028.4|1099
1634645400000|2021-10-19 12:10:00|86092|86042|86074.5|86024.5|86098.4|86048.4|86052.5|86011.8|1201
1634645700000|2021-10-19 12:15:00|86074.7|86024.7|86074.8|86024.8|86083.5|86039.9|86047.2|86002.6|1138
1634646000000|2021-10-19 12:20:00|86074.4|86024.4|86118.7|86068.7|86131.5|86081.5|86071.6|86021.6|1234
1634646300000|2021-10-19 12:25:00|86114.5|86064.5|86102.3|86052.3|86125.7|86075.7|86086.4|86040.8|1111
1634646600000|2021-10-19 12:30:00|86102.4|86052.4|86150.3|86100.3|86152.9|86115.3|86068.6|86029.5|1297
1634646900000|2021-10-19 12:35:00|86150.2|86100.2|86124.9|86074.9|86156|86118.5|86110.5|86073.1|1152
1634647200000|2021-10-19 12:40:00|86125.1|86075.1|86139|86089|86148.4|86101.5|86101.3|86063.6|1237
1634647500000|2021-10-19 12:45:00|86138.2|86088.2|86136.8|86086.8|86141.9|86091.9|86116.6|86069.7|1209
1634647800000|2021-10-19 12:50:00|86137|86087|86198|86148|86198|86153.3|86125.1|86086.8|1126
1634648100000|2021-10-19 12:55:00|86197.9|86147.9|86197|86147|86214.1|86169|86170.3|86122.2|1188
1634648400000|2021-10-19 13:00:00|86196.8|86146.8|86207.3|86157.3|86221.7|86173.9|86193.1|86143.1|1310
1634648700000|2021-10-19 13:05:00|86208.9|86158.9|86136.8|86086.8|86214.2|86164.2|86120.5|86070.5|1329
1634649000000|2021-10-19 13:10:00|86136.9|86086.9|86201.8|86151.8|86202.5|86152.5|86129.2|86086.7|1325
1634649300000|2021-10-19 13:15:00|86202.2|86152.2|86218.3|86168.3|86219.4|86179.1|86181.7|86143.2|1181
1634649600000|2021-10-19 13:20:00|86218.4|86168.4|86247.4|86197.4|86250.5|86208.4|86208.2|86164.3|1140
1634649900000|2021-10-19 13:25:00|86248.3|86198.3|86194.5|86144.5|86248.3|86199|86193.1|86143.1|1165
1634650200000|2021-10-19 13:30:00|86194.7|86144.7|86213.2|86163.2|86232|86193.3|86179.5|86129.8|1548
1634650500000|2021-10-19 13:35:00|86213|86163|86251.2|86201.2|86253.9|86212|86212.6|86162.9|1312
1634650800000|2021-10-19 13:40:00|86251.3|86201.3|86280.9|86230.9|86296.1|86253.4|86251.3|86201.3|1447
1634651100000|2021-10-19 13:45:00|86280.2|86230.2|86224.9|86174.9|86280.2|86230.2|86188.2|86139.4|1444
1634651400000|2021-10-19 13:50:00|86223.1|86173.1|86174|86124|86223.4|86185.6|86167.5|86123.5|1437
1634651700000|2021-10-19 13:55:00|86172.9|86122.9|86155.6|86105.6|86172.9|86131.5|86116.6|86075.7|1454
1634652000000|2021-10-19 14:00:00|86154.9|86104.9|86153.1|86103.1|86162.9|86124.2|86129.1|86081.8|1340
1634652300000|2021-10-19 14:05:00|86151.3|86101.3|86158|86108|86158.8|86113.8|86124|86085.8|1280
1634652600000|2021-10-19 14:10:00|86158.4|86108.4|86151.2|86101.2|86177.2|86128|86138.4|86100.1|1218
1634652900000|2021-10-19 14:15:00|86150.7|86100.7|86129.6|86079.6|86150.7|86111.9|86126.1|86076.1|1281
1634653200000|2021-10-19 14:20:00|86127.3|86077.3|86111.4|86086.4|86138.8|86103.7|86108.1|86067.1|1216
1634653500000|2021-10-19 14:25:00|86111.3|86086.3|86103.4|86053.4|86124.9|86086.9|86073.5|86027.5|1099
1634653800000|2021-10-19 14:30:00|86103|86053|86175.4|86125.4|86192.4|86153.9|86093.3|86047|1447
1634654100000|2021-10-19 14:35:00|86175.7|86125.7|86196.2|86146.2|86249.6|86204.1|86169.5|86121.8|1548
1634654400000|2021-10-19 14:40:00|86199|86149|86226|86201|86263.5|86216.1|86197.9|86147.9|1403
1634654700000|2021-10-19 14:45:00|86238.9|86188.9|86196.2|86146.2|86243.7|86193.7|86189.1|86140.6|1348
1634655000000|2021-10-19 14:50:00|86196.1|86146.1|86112.3|86062.3|86200.2|86154.3|86099|86060.7|1288
1634655300000|2021-10-19 14:55:00|86111.9|86061.9|86122.4|86072.4|86139.6|86095.9|86074.4|86024.4|1605
1634655600000|2021-10-19 15:00:00|86122.3|86072.3|86142.3|86117.3|86173.1|86126.4|86085.2|86035.2|1435
1634655900000|2021-10-19 15:05:00|86143.2|86118.2|86166.7|86116.7|86174.2|86131|86123.3|86073.3|1219
1634656200000|2021-10-19 15:10:00|86166.8|86116.8|86154.3|86129.3|86189.7|86142.1|86151|86112.2|1184
1634656500000|2021-10-19 15:15:00|86154.5|86129.5|86193.7|86143.7|86194.8|86154.8|86148.9|86111.5|1073
1634656800000|2021-10-19 15:20:00|86193.6|86143.6|86202.9|86177.9|86214.1|86179.8|86180.5|86141.9|1162
1634657100000|2021-10-19 15:25:00|86203.6|86178.6|86193.9|86143.9|86220.2|86180.5|86176.4|86137.7|1098
1634657400000|2021-10-19 15:30:00|86193.6|86143.6|86196.6|86146.6|86198.6|86155.5|86156.2|86109|1368
1634657700000|2021-10-19 15:35:00|86196.7|86146.7|86214.7|86164.7|86216.4|86178.5|86165.1|86118.6|1247
1634658000000|2021-10-19 15:40:00|86214.9|86164.9|86237.2|86187.2|86261.4|86205.3|86196.2|86157.5|1276
1634658300000|2021-10-19 15:45:00|86237|86187|86243.1|86218.1|86268.9|86221|86222.5|86179.4|1168
1634658600000|2021-10-19 15:50:00|86243|86218|86255.7|86230.7|86276.6|86243.4|86241.6|86204.1|1011
1634658900000|2021-10-19 15:55:00|86255.6|86230.6|86262.4|86212.4|86294.7|86263.4|86249.9|86212.2|1115
1634659200000|2021-10-19 16:00:00|86262.5|86212.5|86266.1|86216.1|86270.7|86220.7|86260.3|86210.3|883
1634659500000|2021-10-19 16:05:00|86266.6|86216.6|86233.5|86183.5|86274|86231.8|86225.2|86175.2|1140
1634659800000|2021-10-19 16:10:00|86233.1|86183.1|86244|86194|86273.1|86223.1|86226.7|86178.7|977
1634660100000|2021-10-19 16:15:00|86244.1|86194.1|86268.2|86218.2|86270.5|86230.1|86240.5|86190.5|893
1634660400000|2021-10-19 16:20:00|86267.8|86217.8|86254.4|86204.4|86270|86227|86247.5|86204.2|935
1634660700000|2021-10-19 16:25:00|86254.7|86204.7|86221|86171|86255.6|86208.7|86209.3|86159.3|964
1634661000000|2021-10-19 16:30:00|86220.4|86170.4|86229.4|86179.4|86233.1|86183.1|86214.3|86164.3|778
1634661300000|2021-10-19 16:35:00|86229.8|86179.8|86220.6|86170.6|86230.2|86185.8|86208|86168|611
1634661600000|2021-10-19 16:40:00|86220.4|86170.4|86214.7|86164.7|86221.4|86182|86206.7|86163.9|603
1634661900000|2021-10-19 16:45:00|86214.6|86164.6|86203.6|86153.6|86215.5|86169.5|86192.9|86152.7|554
1634662200000|2021-10-19 16:50:00|86203.3|86153.3|86203.1|86153.1|86208.2|86164.1|86189.1|86147.5|789
1634662500000|2021-10-19 16:55:00|86202.9|86152.9|86197|86147|86207.4|86166.5|86189.8|86142.2|813
1634662800000|2021-10-19 17:00:00|86197.1|86147.1|86197.8|86147.8|86206.1|86159.7|86184.6|86142.3|946
1634663100000|2021-10-19 17:05:00|86198.1|86148.1|86189.3|86139.3|86200.7|86160.2|86185.2|86137.3|950
1634663400000|2021-10-19 17:10:00|86188.9|86138.9|86159.2|86109.2|86191.3|86141.3|86157.2|86107.2|883
1634663700000|2021-10-19 17:15:00|86161.4|86111.4|86148.1|86098.1|86164.9|86114.9|86142.5|86092.5|816
1634664000000|2021-10-19 17:20:00|86149.2|86099.2|86150|86100|86157|86116.7|86138.8|86097.6|736
1634664300000|2021-10-19 17:25:00|86151.2|86101.2|86152.3|86102.3|86156|86106|86141.5|86091.5|691
1634664600000|2021-10-19 17:30:00|86152.4|86102.4|86150.6|86100.6|86159.8|86117|86138.5|86099.5|747
1634664900000|2021-10-19 17:35:00|86150.3|86100.3|86161.8|86111.8|86161.8|86111.8|86150.3|86100.3|700
1634665200000|2021-10-19 17:40:00|86162.1|86112.1|86157.6|86107.6|86170.8|86120.8|86153.6|86103.6|828
1634665500000|2021-10-19 17:45:00|86158|86108|86163|86113|86165.3|86115.3|86151.6|86101.6|776
1634665800000|2021-10-19 17:50:00|86162.6|86112.6|86168.3|86118.3|86175.5|86125.5|86158.7|86108.7|678
1634666100000|2021-10-19 17:55:00|86169.1|86119.1|86179.3|86129.3|86184.9|86134.9|86164.3|86114.3|773
1634666400000|2021-10-19 18:00:00|86178.6|86128.6|86188.8|86138.8|86192.4|86142.4|86164|86124.1|742
1634666700000|2021-10-19 18:05:00|86191.3|86141.3|86177.9|86127.9|86191.3|86141.3|86165.6|86115.6|795
1634667000000|2021-10-19 18:10:00|86177.2|86127.2|86154.8|86104.8|86179.8|86129.8|86154.2|86104.2|761
1634667300000|2021-10-19 18:15:00|86154.2|86104.2|86153.7|86103.7|86162.2|86112.2|86153|86103|606
1634667600000|2021-10-19 18:20:00|86153.8|86103.8|86182.4|86132.4|86193|86143|86152.8|86102.8|864
1634667900000|2021-10-19 18:25:00|86181.4|86131.4|86170.5|86120.5|86181.4|86131.4|86167.1|86117.1|843
1634668200000|2021-10-19 18:30:00|86169.5|86119.5|86213.5|86163.5|86222.5|86172.5|86166.6|86116.6|1062
1634668500000|2021-10-19 18:35:00|86213.6|86163.6|86216.4|86166.4|86218.7|86168.7|86207|86157|883
1634668800000|2021-10-19 18:40:00|86216.6|86166.6|86216.2|86166.2|86222|86172|86213.7|86163.7|565
1634669100000|2021-10-19 18:45:00|86216.4|86166.4|86217.6|86167.6|86219.9|86169.9|86211.3|86161.3|502
1634669400000|2021-10-19 18:50:00|86217.8|86167.8|86231|86181|86233.6|86183.6|86216.6|86166.6|646
1634669700000|2021-10-19 18:55:00|86230.9|86180.9|86221.5|86171.5|86234|86184|86221.2|86171.2|776
1634670000000|2021-10-19 19:00:00|86221.6|86171.6|86223.3|86173.3|86224.9|86174.9|86212.6|86162.6|778
1634670300000|2021-10-19 19:05:00|86223|86173|86229.8|86179.8|86233.5|86183.5|86220.2|86170.2|593
1634670600000|2021-10-19 19:10:00|86229.9|86179.9|86221.7|86171.7|86236.2|86186.2|86213.7|86163.7|721
1634670900000|2021-10-19 19:15:00|86221.8|86171.8|86229.6|86179.6|86240.5|86190.5|86221.8|86171.8|807
1634671200000|2021-10-19 19:20:00|86229.4|86179.4|86246.1|86196.1|86247.6|86197.6|86221.6|86171.6|925
1634671500000|2021-10-19 19:25:00|86246|86196|86233.6|86183.6|86250.9|86200.9|86233.6|86183.6|778
1634671800000|2021-10-19 19:30:00|86233.8|86183.8|86232.4|86182.4|86244|86194|86231.8|86181.8|718
1634672100000|2021-10-19 19:35:00|86231.7|86181.7|86228.2|86178.2|86237.6|86187.6|86217.1|86167.1|935
1634672400000|2021-10-19 19:40:00|86228.1|86178.1|86243.3|86193.3|86249.5|86199.5|86227.7|86177.7|717
1634672700000|2021-10-19 19:45:00|86243.4|86193.4|86232.2|86182.2|86243.4|86193.4|86225.4|86175.4|697
1634673000000|2021-10-19 19:50:00|86232|86182|86230.8|86180.8|86237.8|86187.8|86229.1|86179.1|745
1634673300000|2021-10-19 19:55:00|86231|86181|86223.3|86173.3|86238.2|86188.2|86206.4|86156.4|941
1634673600000|2021-10-19 20:00:00|86223.7|86173.7|86222.1|86172.1|86240.1|86190.1|86211.9|86161.9|1064
1634673900000|2021-10-19 20:05:00|86221.8|86171.8|86241.7|86191.7|86243.5|86193.5|86220.3|86170.3|548
1634674200000|2021-10-19 20:10:00|86241.3|86191.3|86241.2|86191.2|86252.9|86202.9|86231.8|86181.8|736
1634674500000|2021-10-19 20:15:00|86241.3|86191.3|86238.2|86188.2|86248.6|86198.6|86235.8|86185.8|761
1634674800000|2021-10-19 20:20:00|86238.1|86188.1|86250.2|86200.2|86250.2|86200.2|86237.2|86187.2|650
1634675100000|2021-10-19 20:25:00|86250|86200|86282.8|86232.8|86301.7|86247.7|86249.6|86199.6|970
1634675400000|2021-10-19 20:30:00|86285|86235|86291.4|86241.4|86296.9|86246.9|86280.5|86230.5|758
1634675700000|2021-10-19 20:35:00|86295.1|86245.1|86286.9|86236.9|86295.1|86245.1|86283.9|86233.9|689
1634676000000|2021-10-19 20:40:00|86286.5|86236.5|86295.4|86245.4|86300|86250|86269.8|86219.8|1047
1634676300000|2021-10-19 20:45:00|86297.3|86247.3|86292.8|86242.8|86297.3|86247.3|86272.2|86222.2|998
1634676600000|2021-10-19 20:50:00|86293|86243|86280.8|86230.8|86297.4|86247.4|86276|86226|1315
1634676900000|2021-10-19 20:55:00|86280.5|86230.5|86272.6|86168.6|86372.4|86268.4|86256.1|86152.1|898
1634677200000|2021-10-19 21:00:00|86307.4|86203.4|86379.9|86275.9|86390.5|86286.5|86260.4|86156.4|35
1634677500000|2021-10-19 21:05:00|86399.7|86295.7|86363.4|86259.4|86401.4|86297.4|86343.1|86239.1|99
1634677800000|2021-10-19 21:10:00|86368.2|86264.2|86372.9|86268.9|86377.7|86273.7|86363.7|86259.7|77
1634678100000|2021-10-19 21:15:00|86366.8|86262.8|86366.1|86262.1|86374.8|86270.8|86363.7|86259.7|22
1634678400000|2021-10-19 21:20:00|86371|86267|86361.9|86257.9|86388|86284|86361.9|86257.9|94
1634678700000|2021-10-19 21:25:00|86364.9|86260.9|86372.9|86268.9|86384.4|86280.4|86361.4|86257.4|76
1634679000000|2021-10-19 21:30:00|86372.4|86268.4|86382.6|86278.6|86395.8|86291.8|86361.5|86257.5|249
1634679300000|2021-10-19 21:35:00|86388.5|86284.5|86375.9|86271.9|86398.7|86294.7|86375.6|86271.6|198
1634679600000|2021-10-19 21:40:00|86394.1|86290.1|86369.6|86265.6|86403.5|86299.5|86368|86264|200
1634679900000|2021-10-19 21:45:00|86378|86274|86383.8|86279.8|86425.1|86321.1|86363.3|86259.3|209
1634680200000|2021-10-19 21:50:00|86425.2|86321.2|86386|86282|86435.2|86331.2|86366.3|86262.3|170
1634680500000|2021-10-19 21:55:00|86389.9|86285.9|86392.4|86288.4|86410.4|86306.4|86341.1|86237.1|350
1634680800000|2021-10-19 22:00:00|86392|86288|86272.3|86222.3|86392|86288|86267.7|86178.1|1023
1634681100000|2021-10-19 22:05:00|86271.8|86221.8|86299.6|86225.6|86312.5|86240.8|86265.7|86200|788
1634681400000|2021-10-19 22:10:00|86287.6|86225.7|86285.8|86235.8|86319.1|86240.3|86279.8|86206.7|498
1634681700000|2021-10-19 22:15:00|86285.9|86235.9|86302.7|86216.2|86317.6|86243.3|86281.5|86210.3|535
1634682000000|2021-10-19 22:20:00|86285|86235|86287.4|86237.4|86319.2|86244.9|86283|86206.7|525
1634682300000|2021-10-19 22:25:00|86297.6|86224.6|86277.6|86227.6|86301.5|86239|86272.8|86199.5|771
1634682600000|2021-10-19 22:30:00|86286.9|86216.3|86276|86226|86300.9|86229.8|86268|86200.6|621
1634682900000|2021-10-19 22:35:00|86285.5|86215.4|86278.3|86228.3|86293.6|86230.1|86269.7|86204.2|895
1634683200000|2021-10-19 22:40:00|86277.9|86227.9|86269.5|86219.5|86289.8|86228.4|86265.2|86204.8|582
1634683500000|2021-10-19 22:45:00|86273.5|86223.5|86270.9|86220.9|86286.5|86226.8|86266.3|86209.8|753
1634683800000|2021-10-19 22:50:00|86270.7|86220.7|86268|86218|86279.1|86226.9|86261.6|86200.7|686
1634684100000|2021-10-19 22:55:00|86278.4|86208.2|86293.6|86243.6|86296.8|86246.8|86255.5|86195.8|605
1634684400000|2021-10-19 23:00:00|86293.2|86243.2|86272.1|86222.1|86293.2|86243.2|86269.7|86219.7|836
1634684700000|2021-10-19 23:05:00|86272.2|86222.2|86278.1|86228.1|86283.7|86233.7|86271.4|86221.4|928
1634685000000|2021-10-19 23:10:00|86278|86228|86285.7|86235.7|86293.2|86243.2|86273.9|86223.9|836
1634685300000|2021-10-19 23:15:00|86288.8|86238.8|86295.9|86245.9|86298.3|86248.3|86272.9|86222.9|954
1634685600000|2021-10-19 23:20:00|86296.5|86246.5|86301.5|86251.5|86307.9|86257.9|86289.8|86239.8|937
1634685900000|2021-10-19 23:25:00|86300.1|86250.1|86307.8|86257.8|86317.9|86267.9|86299.7|86249.7|1059
1634686200000|2021-10-19 23:30:00|86309.6|86259.6|86306.9|86256.9|86311.9|86261.9|86300.2|86250.2|733
1634686500000|2021-10-19 23:35:00|86306.7|86256.7|86300.4|86250.4|86313.2|86263.2|86295.8|86245.8|790
1634686800000|2021-10-19 23:40:00|86300.3|86250.3|86308.9|86258.9|86310.5|86260.5|86296.8|86246.8|785
1634687100000|2021-10-19 23:45:00|86309.2|86259.2|86305.9|86255.9|86316.6|86266.6|86305.6|86255.6|760
1634687400000|2021-10-19 23:50:00|86307.5|86257.5|86310.1|86260.1|86310.9|86260.9|86297.9|86247.9|780
1634687700000|2021-10-19 23:55:00|86310.3|86260.3|86311.5|86261.5|86312.5|86262.5|86305.4|86255.4|657
1634688000000|2021-10-20 00:00:00|86312.3|86262.3|86315.1|86265.1|86340.1|86290.1|86288.2|86238.2|1265
1634688300000|2021-10-20 00:05:00|86314.8|86264.8|86327.7|86277.7|86329.1|86279.1|86302.6|86252.6|1142
1634688600000|2021-10-20 00:10:00|86327.4|86277.4|86306.6|86256.6|86338.9|86288.9|86301.9|86251.9|1136
1634688900000|2021-10-20 00:15:00|86306.8|86256.8|86320.5|86270.5|86339.8|86289.8|86303.8|86253.8|1033
1634689200000|2021-10-20 00:20:00|86320.6|86270.6|86337.9|86287.9|86340.4|86290.4|86320|86270|1116
1634689500000|2021-10-20 00:25:00|86338.8|86288.8|86359.1|86309.1|86367.5|86317.5|86336.7|86286.7|1230
1634689800000|2021-10-20 00:30:00|86358.9|86308.9|86378.6|86328.6|86380.2|86330.2|86348.9|86298.9|1314
1634690100000|2021-10-20 00:35:00|86378.2|86328.2|86379.2|86329.2|86398.7|86348.7|86368.1|86318.1|1092
1634690400000|2021-10-20 00:40:00|86379.3|86329.3|86358|86308|86379.7|86329.7|86355.5|86305.5|890
1634690700000|2021-10-20 00:45:00|86357.5|86307.5|86357.4|86307.4|86366|86316|86341.7|86291.7|1247
1634691000000|2021-10-20 00:50:00|86357.3|86307.3|86353.9|86303.9|86373.2|86323.2|86342|86292|1158
1634691300000|2021-10-20 00:55:00|86353.8|86303.8|86355.5|86305.5|86359.4|86309.4|86346.1|86296.1|1277
1634691600000|2021-10-20 01:00:00|86356.5|86306.5|86351.8|86301.8|86364.6|86314.6|86347.4|86297.4|1285
1634691900000|2021-10-20 01:05:00|86352.1|86302.1|86327.7|86277.7|86352.1|86302.1|86318.6|86268.6|1196
1634692200000|2021-10-20 01:10:00|86324.7|86274.7|86292.9|86242.9|86328|86278|86277.1|86227.1|1379
1634692500000|2021-10-20 01:15:00|86293|86243|86275|86225|86301.9|86251.9|86273.2|86223.2|1351
1634692800000|2021-10-20 01:20:00|86274.8|86224.8|86228.5|86178.5|86275.5|86225.5|86225.8|86175.8|1096
1634693100000|2021-10-20 01:25:00|86228.6|86178.6|86244.8|86194.8|86268.7|86218.7|86228.2|86178.2|1436
1634693400000|2021-10-20 01:30:00|86244.7|86194.7|86252.5|86202.5|86268.8|86218.8|86229.4|86179.4|1402
1634693700000|2021-10-20 01:35:00|86251.9|86201.9|86253.7|86203.7|86266.1|86216.1|86232|86182|1396
1634694000000|2021-10-20 01:40:00|86252.2|86202.2|86260.8|86210.8|86270|86220|86247.7|86197.7|1241
1634694300000|2021-10-20 01:45:00|86260.7|86210.7|86274.1|86224.1|86298.6|86248.6|86260.7|86210.7|1416
1634694600000|2021-10-20 01:50:00|86274|86224|86270.9|86220.9|86281|86231|86248.1|86198.1|1263
1634694900000|2021-10-20 01:55:00|86271|86221|86268.1|86218.1|86296.4|86246.4|86259.6|86209.6|1294
1634695200000|2021-10-20 02:00:00|86266.9|86216.9|86251.6|86201.6|86289.5|86239.5|86241.1|86191.1|1236
1634695500000|2021-10-20 02:05:00|86251.7|86201.7|86248.6|86198.6|86257.5|86207.5|86240.4|86190.4|1121
1634695800000|2021-10-20 02:10:00|86248.5|86198.5|86286|86236|86286.5|86236.5|86248.1|86198.1|1374
1634696100000|2021-10-20 02:15:00|86285.6|86235.6|86295.1|86245.1|86306.4|86256.4|86282.5|86232.5|1371
1634696400000|2021-10-20 02:20:00|86294.8|86244.8|86307.7|86257.7|86308.4|86258.4|86279.2|86229.2|974
1634696700000|2021-10-20 02:25:00|86307.6|86257.6|86298.2|86248.2|86323.3|86273.3|86295.5|86245.5|1244
1634697000000|2021-10-20 02:30:00|86297.5|86247.5|86281.6|86231.6|86304.9|86254.9|86279.1|86229.1|1127
1634697300000|2021-10-20 02:35:00|86281.2|86231.2|86297.5|86247.5|86297.8|86247.8|86274.3|86224.3|1221
1634697600000|2021-10-20 02:40:00|86297.4|86247.4|86292.5|86242.5|86309|86259|86281.8|86231.8|1185
1634697900000|2021-10-20 02:45:00|86292.9|86242.9|86294.7|86244.7|86302.2|86252.2|86284.9|86234.9|1321
1634698200000|2021-10-20 02:50:00|86294.8|86244.8|86287|86237|86301.3|86251.3|86285.8|86235.8|1123
1634698500000|2021-10-20 02:55:00|86287.1|86237.1|86295.6|86245.6|86299.1|86249.1|86282.1|86232.1|996
1634698800000|2021-10-20 03:00:00|86295.5|86245.5|86283.2|86233.2|86307.1|86257.1|86282.2|86232.2|1305
1634699100000|2021-10-20 03:05:00|86283.6|86233.6|86271.6|86221.6|86286|86236|86269.6|86219.6|1162
1634699400000|2021-10-20 03:10:00|86271.8|86221.8|86275.2|86225.2|86278.9|86228.9|86264.3|86214.3|1117
1634699700000|2021-10-20 03:15:00|86275.3|86225.3|86255.5|86205.5|86276.2|86226.2|86255.5|86205.5|779
1634700000000|2021-10-20 03:20:00|86256.5|86206.5|86243.6|86193.6|86260|86210|86239.1|86189.1|751
1634700300000|2021-10-20 03:25:00|86244.1|86194.1|86239.2|86189.2|86245.7|86195.7|86235.3|86185.3|833
1634700600000|2021-10-20 03:30:00|86239.5|86189.5|86236.2|86186.2|86254.3|86204.3|86235.2|86185.2|1189
1634700900000|2021-10-20 03:35:00|86235.5|86185.5|86246.1|86196.1|86249.6|86199.6|86235.4|86185.4|1083
1634701200000|2021-10-20 03:40:00|86247.3|86197.3|86234.2|86184.2|86248.8|86198.8|86232.9|86182.9|1208
1634701500000|2021-10-20 03:45:00|86235.3|86185.3|86234|86184|86236.2|86186.2|86222.8|86172.8|922
1634701800000|2021-10-20 03:50:00|86233.9|86183.9|86235.9|86185.9|86240.8|86190.8|86230.9|86180.9|914
1634702100000|2021-10-20 03:55:00|86235.6|86185.6|86236.9|86186.9|86243.9|86193.9|86234.3|86184.3|903
1634702400000|2021-10-20 04:00:00|86237.1|86187.1|86230.2|86180.2|86239.3|86189.3|86226.3|86176.3|1079
1634702700000|2021-10-20 04:05:00|86230.1|86180.1|86222.9|86172.9|86234.2|86184.2|86219.8|86169.8|963
1634703000000|2021-10-20 04:10:00|86223.1|86173.1|86211.5|86161.5|86223.6|86173.6|86210.2|86160.2|1105
1634703300000|2021-10-20 04:15:00|86211.6|86161.6|86208.5|86158.5|86218.4|86168.4|86207.3|86157.3|1216
1634703600000|2021-10-20 04:20:00|86208.6|86158.6|86224.9|86174.9|86231.1|86181.1|86207.8|86157.8|1042
1634703900000|2021-10-20 04:25:00|86224.8|86174.8|86200.8|86150.8|86226.1|86176.1|86199.6|86149.6|1065
1634704200000|2021-10-20 04:30:00|86201|86151|86201.2|86151.2|86208.6|86158.6|86193.3|86143.3|1026
1634704500000|2021-10-20 04:35:00|86201|86151|86187.9|86137.9|86205.1|86155.1|86185.8|86135.8|782
1634704800000|2021-10-20 04:40:00|86187.3|86137.3|86181.1|86131.1|86188.1|86138.1|86177|86127|569
1634705100000|2021-10-20 04:45:00|86181.2|86131.2|86182.5|86132.5|86185.3|86135.3|86175.8|86125.8|679
1634705400000|2021-10-20 04:50:00|86182.4|86132.4|86181|86131|86185.7|86135.7|86178.1|86128.1|533
1634705700000|2021-10-20 04:55:00|86180.9|86130.9|86172.7|86122.7|86181.7|86131.7|86169.5|86119.5|617
1634706000000|2021-10-20 05:00:00|86172.3|86122.3|86173.2|86123.2|86175.5|86125.5|86167.7|86117.7|813
1634706300000|2021-10-20 05:05:00|86173.4|86123.4|86169.6|86119.6|86176.1|86126.1|86164.4|86114.4|631
1634706600000|2021-10-20 05:10:00|86169.7|86119.7|86174.6|86124.6|86174.9|86124.9|86161.9|86111.9|721
1634706900000|2021-10-20 05:15:00|86174.5|86124.5|86192.2|86142.2|86199.6|86149.6|86172.1|86122.1|1037
1634707200000|2021-10-20 05:20:00|86192.4|86142.4|86212.1|86162.1|86212.1|86162.1|86187.5|86137.5|810
1634707500000|2021-10-20 05:25:00|86212.2|86162.2|86209.2|86159.2|86220.6|86170.6|86205.6|86155.6|948
1634707800000|2021-10-20 05:30:00|86209.3|86159.3|86224.5|86174.5|86228|86178|86209.3|86159.3|814
1634708100000|2021-10-20 05:35:00|86224.8|86174.8|86222.7|86172.7|86233|86183|86221.3|86171.3|662
1634708400000|2021-10-20 05:40:00|86223|86173|86251.5|86201.5|86253.6|86203.6|86221.9|86171.9|835
1634708700000|2021-10-20 05:45:00|86251.8|86201.8|86248.4|86198.4|86253.5|86203.5|86245.5|86195.5|879
1634709000000|2021-10-20 05:50:00|86248.1|86198.1|86235.6|86185.6|86257|86207|86235.6|86185.6|970
1634709300000|2021-10-20 05:55:00|86235.5|86185.5|86283.1|86233.1|86284.2|86234.2|86221|86171|1239
1634709600000|2021-10-20 06:00:00|86282.1|86232.1|86239.1|86189.1|86284.2|86234.2|86225.4|86175.4|1464
1634709900000|2021-10-20 06:05:00|86238.5|86188.5|86218.4|86168.4|86242.5|86192.5|86215.2|86165.2|1169
1634710200000|2021-10-20 06:10:00|86218.9|86168.9|86218.3|86168.3|86240.9|86190.9|86216.2|86166.2|1194
1634710500000|2021-10-20 06:15:00|86218.2|86168.2|86246.5|86196.5|86246.5|86196.5|86212|86164.6|1236
1634710800000|2021-10-20 06:20:00|86246.6|86196.6|86232.9|86182.9|86246.6|86196.6|86213.8|86163.8|1192
1634711100000|2021-10-20 06:25:00|86233.5|86183.5|86247.3|86197.3|86248.7|86198.7|86232.2|86182.2|1322
1634711400000|2021-10-20 06:30:00|86247.2|86197.2|86255.1|86205.1|86259.3|86212.1|86234.1|86184.1|1207
1634711700000|2021-10-20 06:35:00|86255.3|86205.3|86240.8|86190.8|86257.9|86207.9|86231.9|86186.9|1003
1634712000000|2021-10-20 06:40:00|86240.7|86190.7|86242.3|86192.3|86245|86197.8|86219.9|86176.4|942
1634712300000|2021-10-20 06:45:00|86242.8|86192.8|86241.9|86191.9|86249.6|86199.6|86235.9|86185.9|858
1634712600000|2021-10-20 06:50:00|86241.8|86191.8|86265.6|86215.6|86268.4|86220|86224.5|86188|902
1634712900000|2021-10-20 06:55:00|86265.5|86215.5|86212|86162|86273.4|86231.5|86197.4|86155.1|1448
1634713200000|2021-10-20 07:00:00|86212.1|86162.1|86165.3|86140.3|86217.9|86177.2|86155.8|86118.4|1713
1634713500000|2021-10-20 07:05:00|86165.6|86140.6|86204.8|86179.8|86220.4|86182.9|86162.4|86125.3|1367
1634713800000|2021-10-20 07:10:00|86204.9|86179.9|86221.7|86171.7|86251|86213.2|86204.9|86170.6|1403
1634714100000|2021-10-20 07:15:00|86221.2|86171.2|86179.5|86129.5|86223.5|86182.6|86167|86117|1389
1634714400000|2021-10-20 07:20:00|86179.1|86129.1|86165.6|86115.6|86187.9|86145.8|86164.5|86114.5|1404
1634714700000|2021-10-20 07:25:00|86165.3|86115.3|86217.3|86167.3|86225.6|86185.7|86161.9|86111.9|1307
1634715000000|2021-10-20 07:30:00|86217.7|86167.7|86225.7|86200.7|86243.5|86200.8|86204.1|86161.7|1470
1634715300000|2021-10-20 07:35:00|86225.4|86200.4|86267.7|86217.7|86276.4|86234.7|86225.2|86190.7|1211
1634715600000|2021-10-20 07:40:00|86267.9|86217.9|86272.2|86222.2|86282.4|86232.4|86241.2|86196.1|1282
1634715900000|2021-10-20 07:45:00|86272|86222|86249.3|86199.3|86272.7|86222.7|86245.8|86195.8|1083
1634716200000|2021-10-20 07:50:00|86250.5|86200.5|86230.6|86180.6|86261.9|86214.9|86225.1|86180.1|1076
1634716500000|2021-10-20 07:55:00|86232.4|86182.4|86244.2|86194.2|86262.9|86212.9|86207.4|86167.7|1416
1634716800000|2021-10-20 08:00:00|86242.2|86192.2|86230.4|86180.4|86248.7|86204.4|86204|86165.1|1291
1634717100000|2021-10-20 08:05:00|86231.3|86181.3|86237.5|86187.5|86254.5|86204.5|86228.9|86178.9|1119
1634717400000|2021-10-20 08:10:00|86237.3|86187.3|86240.9|86190.9|86252.9|86214.2|86221.7|86182.1|1201
1634717700000|2021-10-20 08:15:00|86240.3|86190.3|86279.4|86229.4|86297.2|86255.8|86215.5|86173.6|1195
1634718000000|2021-10-20 08:20:00|86279.1|86229.1|86236.7|86211.7|86279.1|86240.8|86235.1|86196.7|1049
1634718300000|2021-10-20 08:25:00|86236.8|86211.8|86211.8|86161.8|86253.4|86212.8|86200.7|86160.4|1098
1634718600000|2021-10-20 08:30:00|86212.1|86162.1|86216.3|86166.3|86221.8|86185.9|86192.3|86154|1110
1634718900000|2021-10-20 08:35:00|86217|86167|86225.5|86175.5|86245.5|86205.1|86198.6|86162.9|1293
1634719200000|2021-10-20 08:40:00|86225.3|86175.3|86230.7|86180.7|86239.8|86193.6|86194.3|86144.3|1357
1634719500000|2021-10-20 08:45:00|86230.4|86180.4|86215.9|86165.9|86236.1|86198.9|86203.6|86163.3|1041
1634719800000|2021-10-20 08:50:00|86215.8|86165.8|86255.8|86205.8|86256.2|86213.3|86209.2|86163.8|935
1634720100000|2021-10-20 08:55:00|86255.9|86205.9|86247.4|86197.4|86261|86223.1|86228.3|86189.8|951
1634720400000|2021-10-20 09:00:00|86247.7|86197.7|86231.1|86181.1|86248.6|86209.2|86220|86179.1|1045
1634720700000|2021-10-20 09:05:00|86230.7|86180.7|86223.1|86173.1|86234.5|86193.8|86208.6|86171.1|911
1634721000000|2021-10-20 09:10:00|86223.2|86173.2|86233.2|86183.2|86234|86190.6|86209.4|86171|784
1634721300000|2021-10-20 09:15:00|86232.7|86182.7|86252.2|86202.2|86252.6|86213.1|86218.8|86181.4|775
1634721600000|2021-10-20 09:20:00|86252|86202|86251.6|86226.6|86277.7|86240.5|86235.6|86196.7|922
1634721900000|2021-10-20 09:25:00|86251.9|86226.9|86261.3|86236.3|86273.4|86237.2|86244.4|86208.1|953
1634722200000|2021-10-20 09:30:00|86261.2|86236.2|86269.3|86219.3|86275.2|86238|86247.5|86208.9|986
1634722500000|2021-10-20 09:35:00|86269.9|86219.9|86253.8|86228.8|86293.4|86252.9|86246.4|86209.2|1154
1634722800000|2021-10-20 09:40:00|86253.5|86228.5|86251.3|86226.3|86277|86236.9|86242.7|86205.8|1060
1634723100000|2021-10-20 09:45:00|86250.1|86225.1|86247.1|86197.1|86262.9|86226|86230.4|86192.2|991
1634723400000|2021-10-20 09:50:00|86246.8|86196.8|86228.7|86178.7|86247.1|86201.1|86196.3|86159.3|948
1634723700000|2021-10-20 09:55:00|86227.9|86177.9|86224.7|86174.7|86236.3|86197.6|86193.4|86156|947
1634724000000|2021-10-20 10:00:00|86224.6|86174.6|86235.9|86185.9|86237.4|86197.1|86215.4|86173.7|968
1634724300000|2021-10-20 10:05:00|86237|86187|86232.8|86182.8|86246.7|86208.7|86208.1|86171.8|1058
1634724600000|2021-10-20 10:10:00|86231.3|86181.3|86235|86185|86238|86199.7|86203.9|86164.7|1176
1634724900000|2021-10-20 10:15:00|86235.4|86185.4|86191.6|86166.6|86235.9|86187.8|86188.7|86152.1|1111
1634725200000|2021-10-20 10:20:00|86191.8|86166.8|86206.6|86156.6|86220.3|86178.4|86185.3|86150.2|1157
1634725500000|2021-10-20 10:25:00|86206.7|86156.7|86135.5|86110.5|86207.1|86170.2|86133.4|86094.9|1166
1634725800000|2021-10-20 10:30:00|86135.1|86110.1|86169.6|86119.6|86188.6|86148.1|86135.1|86097.2|1098
1634726100000|2021-10-20 10:35:00|86169.7|86119.7|86167.5|86117.5|86170.6|86133.1|86144.8|86108.6|914
1634726400000|2021-10-20 10:40:00|86167.6|86117.6|86135.6|86110.6|86182.6|86144.6|86135.1|86094.1|846
1634726700000|2021-10-20 10:45:00|86135.9|86110.9|86127.5|86077.5|86153.5|86116.3|86101.7|86064.1|1078
1634727000000|2021-10-20 10:50:00|86127.3|86077.3|86098.3|86073.3|86133.5|86083.5|86093.4|86055.2|943
1634727300000|2021-10-20 10:55:00|86097.5|86072.5|86093|86043|86108.4|86072.5|86070.8|86022.7|1103
1634727600000|2021-10-20 11:00:00|86093.1|86043.1|86077.5|86052.5|86096.8|86052.8|86059.3|86021.8|980
1634727900000|2021-10-20 11:05:00|86076.8|86051.8|86068.8|86043.8|86093.8|86055.1|86063.7|86026.4|829
1634728200000|2021-10-20 11:10:00|86068.7|86043.7|86095.8|86070.8|86110.8|86072.7|86054.3|86019.5|1028
1634728500000|2021-10-20 11:15:00|86095.6|86070.6|86115.3|86090.3|86131.6|86093.1|86092.2|86054.2|925
1634728800000|2021-10-20 11:20:00|86116.7|86091.7|86128.8|86103.8|86142.8|86104.1|86111.5|86072|900
1634729100000|2021-10-20 11:25:00|86129.2|86104.2|86155|86105|86157.1|86118|86126|86089.2|990
1634729400000|2021-10-20 11:30:00|86154.8|86104.8|86159.5|86134.5|86173.9|86136.6|86128.6|86093.5|1074
1634729700000|2021-10-20 11:35:00|86159.9|86134.9|86163.5|86113.5|86174.7|86138.1|86147.6|86109.6|901
1634730000000|2021-10-20 11:40:00|86163.4|86113.4|86152.4|86127.4|86182.9|86142.1|86147|86110.1|1021
1634730300000|2021-10-20 11:45:00|86152.5|86127.5|86168.8|86118.8|86182.7|86140.5|86143.4|86106.7|997
1634730600000|2021-10-20 11:50:00|86170|86120|86175|86125|86185.8|86143.5|86150.1|86110.4|1124
1634730900000|2021-10-20 11:55:00|86174|86124|86204.4|86154.4|86217.6|86169.3|86164.2|86119.2|1323
1634731200000|2021-10-20 12:00:00|86203.6|86153.6|86176.4|86126.4|86207.6|86166.4|86148.2|86109.4|1430
1634731500000|2021-10-20 12:05:00|86176.7|86126.7|86193.7|86168.7|86213.4|86173.8|86173.5|86123.5|1402
1634731800000|2021-10-20 12:10:00|86206.6|86156.6|86194.4|86144.4|86208.8|86177.7|86161.2|86123.5|1418
1634732100000|2021-10-20 12:15:00|86195.2|86145.2|86155.5|86105.5|86206.4|86170.6|86143.4|86105.5|1384
1634732400000|2021-10-20 12:20:00|86156.3|86106.3|86115.9|86090.9|86160.4|86125.5|86109.5|86071.3|1296
1634732700000|2021-10-20 12:25:00|86116|86091|86118.4|86068.4|86134.1|86094.4|86107|86066.5|1223
1634733000000|2021-10-20 12:30:00|86118.7|86068.7|86104.6|86054.6|86133.7|86083.7|86095.3|86053.9|1287
1634733300000|2021-10-20 12:35:00|86105.3|86055.3|86060.8|86010.8|86105.9|86062.8|86057.6|86007.6|1333
1634733600000|2021-10-20 12:40:00|86060.7|86010.7|86099.3|86049.3|86120.3|86079.7|86050.8|86000.8|1505
1634733900000|2021-10-20 12:45:00|86099.4|86049.4|86061.9|86036.9|86103|86064.3|86056.3|86017.9|1337
1634734200000|2021-10-20 12:50:00|86062.8|86037.8|86092.6|86042.6|86093.6|86043.6|86029.5|85992.2|1286
1634734500000|2021-10-20 12:55:00|86093.2|86043.2|86144.2|86094.2|86158.2|86108.7|86067.9|86027.8|1488
1634734800000|2021-10-20 13:00:00|86144.3|86094.3|86164.6|86114.6|86211.8|86161.8|86133.8|86092.1|1401
1634735100000|2021-10-20 13:05:00|86153.2|86128.2|86138.1|86088.1|86162.8|86128.9|86116.7|86073.7|1463
1634735400000|2021-10-20 13:10:00|86138.3|86088.3|86142.6|86092.6|86175.6|86133.5|86115.3|86077|1210
1634735700000|2021-10-20 13:15:00|86142.5|86092.5|86153.4|86103.4|86156.2|86113.4|86126.5|86087.3|1170
1634736000000|2021-10-20 13:20:00|86153.3|86103.3|86115|86090|86163.3|86124.4|86111.5|86072.7|1332
1634736300000|2021-10-20 13:25:00|86114.7|86089.7|86173.2|86123.2|86174.6|86130.1|86114.7|86079.2|1362
1634736600000|2021-10-20 13:30:00|86175|86125|86139.8|86089.8|86193.8|86157.4|86125.4|86075.4|1650
1634736900000|2021-10-20 13:35:00|86140.3|86090.3|86126.5|86076.5|86141.2|86104.8|86082.7|86044.7|1510
1634737200000|2021-10-20 13:40:00|86127.2|86077.2|86094|86069|86131|86094.3|86090.9|86046.8|1410
1634737500000|2021-10-20 13:45:00|86093.8|86068.8|86100.6|86050.6|86130|86094.7|86093.8|86048.9|1433
1634737800000|2021-10-20 13:50:00|86098.5|86048.5|86117.4|86067.4|86125.2|86075.3|86072|86024.2|1384
1634738100000|2021-10-20 13:55:00|86117.7|86067.7|86029|85979|86117.9|86070.6|86020.6|85978.4|1510
1634738400000|2021-10-20 14:00:00|86028.7|85978.7|86039.1|85989.1|86085.3|86043.5|86023.9|85978.6|1473
1634738700000|2021-10-20 14:05:00|86040.7|85990.7|86037.4|85987.4|86050.5|86008.6|86012.9|85975.5|1426
1634739000000|2021-10-20 14:10:00|86037.1|85987.1|86044.9|85994.9|86047.3|86006.2|86018.8|85978.7|1273
1634739300000|2021-10-20 14:15:00|86044.4|85994.4|86014.2|85964.2|86047.9|86002.2|85998.9|85953.3|1106
1634739600000|2021-10-20 14:20:00|86014|85964|86014|85964|86017.2|85979.9|85989.1|85950.3|997
1634739900000|2021-10-20 14:25:00|86013.9|85963.9|85994.5|85944.5|86026|85987.9|85974.3|85933.2|1293
1634740200000|2021-10-20 14:30:00|85994.7|85944.7|85963.5|85938.5|85994.7|85953|85942.8|85901.3|1390
1634740500000|2021-10-20 14:35:00|85963.4|85938.4|85981.3|85931.3|86005.8|85965.4|85960.2|85919.2|1317
1634740800000|2021-10-20 14:40:00|85981.1|85931.1|85960.3|85935.3|85982|85941.1|85949.8|85911.9|1143
1634741100000|2021-10-20 14:45:00|85960|85935|85938.4|85888.4|85972.8|85935.7|85912.5|85873.4|1365
1634741400000|2021-10-20 14:50:00|85938.6|85888.6|85939|85889|85964.7|85914.7|85897.4|85858.1|1399
1634741700000|2021-10-20 14:55:00|85938.7|85888.7|85954.4|85904.4|85963.7|85923.2|85906.7|85858|1669
1634742000000|2021-10-20 15:00:00|85953.4|85903.4|85992.2|85942.2|85995|85949.6|85922.4|85884.8|1519
1634742300000|2021-10-20 15:05:00|85992.3|85942.3|85988.7|85938.7|86009.4|85968.1|85976.4|85935|1229
1634742600000|2021-10-20 15:10:00|85988.8|85938.8|86004.3|85954.3|86006.9|85965.9|85971.7|85928.6|1121
1634742900000|2021-10-20 15:15:00|86005.9|85955.9|85995.1|85945.1|86020.7|85976.9|85980.9|85938.9|1296
1634743200000|2021-10-20 15:20:00|85995.5|85945.5|85993.6|85943.6|86006.2|85968.2|85974.8|85935.6|1206
1634743500000|2021-10-20 15:25:00|85993.7|85943.7|85997.2|85947.2|86000.5|85960.8|85972.8|85929.1|1372
1634743800000|2021-10-20 15:30:00|85997.6|85947.6|85963.5|85913.5|85997.6|85953.3|85932.3|85891.2|1452
1634744100000|2021-10-20 15:35:00|85963.4|85913.4|85945.8|85920.8|85966.1|85926.4|85940.8|85900|1096
1634744400000|2021-10-20 15:40:00|85946|85921|85967.2|85917.2|85973|85933.9|85945.9|85908.6|956
1634744700000|2021-10-20 15:45:00|85966.9|85916.9|85964.9|85914.9|85983.5|85933.5|85951.2|85910|1071
1634745000000|2021-10-20 15:50:00|85964.7|85914.7|85937.2|85912.2|85967.2|85923|85927.9|85886.7|924
1634745300000|2021-10-20 15:55:00|85950.3|85900.3|85958.9|85908.9|85959.8|85913.3|85931.9|85891.8|978
1634745600000|2021-10-20 16:00:00|85959.2|85909.2|85961.6|85911.6|85972.5|85922.5|85941.6|85891.6|1106
1634745900000|2021-10-20 16:05:00|85961.7|85911.7|85972.7|85922.7|85981|85931|85957.9|85907.9|920
1634746200000|2021-10-20 16:10:00|85973.3|85923.3|85954.4|85904.4|85978.1|85933.7|85950.7|85900.7|914
1634746500000|2021-10-20 16:15:00|85954.5|85904.5|85967.2|85917.2|85976.3|85926.3|85953|85903|894
1634746800000|2021-10-20 16:20:00|85966.8|85916.8|85944.4|85894.4|85967.5|85917.5|85940.6|85890.6|1006
1634747100000|2021-10-20 16:25:00|85944.3|85894.3|85933.4|85883.4|85944.6|85894.6|85925.8|85875.8|1112
1634747400000|2021-10-20 16:30:00|85933.5|85883.5|85907.8|85857.8|85934.7|85884.7|85890.4|85850.5|1233
1634747700000|2021-10-20 16:35:00|85908|85858|85916.3|85866.3|85917.8|85867.8|85889.5|85851.2|1201
1634748000000|2021-10-20 16:40:00|85916.1|85866.1|85922.9|85872.9|85924.3|85878.2|85903.2|85857.8|995
1634748300000|2021-10-20 16:45:00|85922.5|85872.5|85914|85864|85922.8|85883.4|85903.7|85859.2|1088
1634748600000|2021-10-20 16:50:00|85914.1|85864.1|85908.7|85858.7|85918.5|85876.5|85894.5|85857|896
1634748900000|2021-10-20 16:55:00|85908.2|85858.2|85906.9|85856.9|85910.8|85873.9|85891.6|85853.1|913
1634749200000|2021-10-20 17:00:00|85906.7|85856.7|85893.4|85843.4|85907.3|85857.3|85855.7|85805.7|1540
1634749500000|2021-10-20 17:05:00|85895.7|85845.7|85909.6|85859.6|85910.9|85860.9|85892.2|85842.2|1185
1634749800000|2021-10-20 17:10:00|85909.5|85859.5|85890.7|85840.7|85911.6|85861.6|85888.8|85838.8|1232
1634750100000|2021-10-20 17:15:00|85890.6|85840.6|85889.5|85839.5|85895.6|85845.6|85877|85827|1149
1634750400000|2021-10-20 17:20:00|85889.6|85839.6|85908.3|85858.3|85910|85871.8|85889.1|85839.1|1072
1634750700000|2021-10-20 17:25:00|85908.4|85858.4|85914.3|85864.3|85923|85873|85905.2|85855.2|912
1634751000000|2021-10-20 17:30:00|85913.4|85863.4|85913.9|85863.9|85921.5|85874.4|85897.7|85854.2|889
1634751300000|2021-10-20 17:35:00|85914.3|85864.3|85851.2|85801.2|85914.3|85864.3|85835.7|85785.7|1131
1634751600000|2021-10-20 17:40:00|85851.1|85801.1|85855.7|85805.7|85860.7|85823.8|85842.3|85792.3|1106
1634751900000|2021-10-20 17:45:00|85855.8|85805.8|85884.3|85834.3|85885.7|85835.7|85846|85796|1126
1634752200000|2021-10-20 17:50:00|85882.9|85832.9|85907.8|85857.8|85908.6|85858.6|85882.1|85832.1|1159
1634752500000|2021-10-20 17:55:00|85907.7|85857.7|85877.6|85827.6|85919.8|85869.8|85868.8|85818.8|1410
1634752800000|2021-10-20 18:00:00|85878.1|85828.1|85884.9|85834.9|85895.1|85845.1|85863.7|85813.7|1304
1634753100000|2021-10-20 18:05:00|85884|85834|85856.3|85806.3|85884.4|85834.4|85855.3|85805.3|1077
1634753400000|2021-10-20 18:10:00|85856.4|85806.4|85850.7|85800.7|85868|85818|85842|85799.4|905
1634753700000|2021-10-20 18:15:00|85850.2|85800.2|85857.9|85807.9|85863.5|85813.5|85847.8|85797.8|786
1634754000000|2021-10-20 18:20:00|85859|85809|85862|85812|85865.2|85826.7|85851.7|85802.3|860
1634754300000|2021-10-20 18:25:00|85861.7|85811.7|85879.6|85829.6|85883.9|85833.9|85861.6|85811.6|842
1634754600000|2021-10-20 18:30:00|85879.5|85829.5|85877.4|85827.4|85883.2|85833.2|85869.4|85819.4|900
1634754900000|2021-10-20 18:35:00|85879|85829|85864|85814|85888.3|85838.3|85861.3|85812.1|914
1634755200000|2021-10-20 18:40:00|85864.2|85814.2|85856.9|85806.9|85866.9|85820.7|85844.2|85803|930
1634755500000|2021-10-20 18:45:00|85857|85807|85860|85810|85877|85827|85853.4|85803.4|949
1634755800000|2021-10-20 18:50:00|85859.9|85809.9|85861.5|85811.5|85871.3|85821.3|85854.5|85804.5|1047
1634756100000|2021-10-20 18:55:00|85861.8|85811.8|85877.1|85827.1|85878.5|85828.5|85856.1|85806.1|1137
1634756400000|2021-10-20 19:00:00|85876.9|85826.9|85871.8|85821.8|85880.5|85830.5|85861.7|85811.7|1145
1634756700000|2021-10-20 19:05:00|85871.7|85821.7|85876.6|85826.6|85884.6|85834.6|85867.8|85817.8|849
1634757000000|2021-10-20 19:10:00|85876.7|85826.7|85882.1|85832.1|85885.2|85835.2|85869.9|85819.9|675
1634757300000|2021-10-20 19:15:00|85882|85832|85907.8|85857.8|85908.8|85858.8|85881|85831|747
1634757600000|2021-10-20 19:20:00|85907.4|85857.4|85896.9|85846.9|85909.6|85859.6|85896.4|85846.4|799
1634757900000|2021-10-20 19:25:00|85896.8|85846.8|85889.3|85839.3|85903.7|85857.1|85879.9|85839.2|772
1634758200000|2021-10-20 19:30:00|85889.9|85839.9|85906.3|85856.3|85931.1|85881.1|85885.8|85835.8|912
1634758500000|2021-10-20 19:35:00|85905.8|85855.8|85917.2|85867.2|85919.1|85869.1|85903.4|85853.4|897
1634758800000|2021-10-20 19:40:00|85917.5|85867.5|85908.4|85858.4|85924.2|85874.2|85906.4|85856.4|944
1634759100000|2021-10-20 19:45:00|85908.8|85858.8|85911.4|85861.4|85913.8|85863.8|85904.3|85854.3|763
1634759400000|2021-10-20 19:50:00|85911.3|85861.3|85906.2|85856.2|85919.9|85869.9|85900.1|85850.1|936
1634759700000|2021-10-20 19:55:00|85905.9|85855.9|85888|85838|85918|85868|85887.7|85837.7|1088
1634760000000|2021-10-20 20:00:00|85888.1|85838.1|85902.7|85852.7|85904.3|85854.3|85884.3|85834.3|920
1634760300000|2021-10-20 20:05:00|85902.8|85852.8|85903.3|85853.3|85905.9|85855.9|85893.5|85843.5|497
1634760600000|2021-10-20 20:10:00|85903.2|85853.2|85897.3|85847.3|85904.4|85854.4|85894.8|85844.8|397
1634760900000|2021-10-20 20:15:00|85896.7|85846.7|85898.9|85848.9|85899.3|85849.3|85894.8|85844.8|397
1634761200000|2021-10-20 20:20:00|85898.7|85848.7|85907.8|85857.8|85907.9|85857.9|85898.2|85848.2|643
1634761500000|2021-10-20 20:25:00|85907.9|85857.9|85912|85862|85913.3|85863.3|85905.8|85855.8|607
1634761800000|2021-10-20 20:30:00|85912.3|85862.3|85919.8|85869.8|85922.2|85872.2|85910.7|85860.7|640
1634762100000|2021-10-20 20:35:00|85920.4|85870.4|85919.4|85869.4|85921|85871|85911.9|85861.9|528
1634762400000|2021-10-20 20:40:00|85918.4|85868.4|85916.4|85866.4|85923.3|85873.3|85913.6|85863.6|719
1634762700000|2021-10-20 20:45:00|85916.6|85866.6|85928|85878|85933.5|85883.5|85911.4|85861.4|947
1634763000000|2021-10-20 20:50:00|85927.7|85877.7|85922|85872|85931.5|85881.5|85909|85859|1571
1634763300000|2021-10-20 20:55:00|85920.5|85870.5|85946.5|85842.5|85948.3|85879.1|85911|85842.2|552
1634763600000|2021-10-20 21:00:00|85943|85839|85950.3|85846.3|85961.7|85857.7|85925|85825.1|128
1634763900000|2021-10-20 21:05:00|85944.8|85840.8|85941.5|85837.5|85961.9|85857.9|85924|85820|246
1634764200000|2021-10-20 21:10:00|85942.2|85838.2|85946.5|85842.5|85965.6|85861.6|85929.6|85825.6|272
1634764500000|2021-10-20 21:15:00|85948.9|85844.9|85947.8|85843.8|85969.5|85865.5|85931.9|85827.9|184
1634764800000|2021-10-20 21:20:00|85960.5|85856.5|85964.5|85860.5|85973.6|85869.6|85932.5|85828.5|226
1634765100000|2021-10-20 21:25:00|85984.9|85880.9|85969.4|85865.4|85984.9|85880.9|85941.4|85840.2|306
1634765400000|2021-10-20 21:30:00|85968.3|85864.3|85969|85865|85978.8|85874.8|85952.4|85848.4|353
1634765700000|2021-10-20 21:35:00|85969.9|85865.9|85970.6|85866.6|85980.8|85876.8|85958.6|85859.3|278
1634766000000|2021-10-20 21:40:00|85967.1|85863.1|85966.4|85862.4|85980.7|85876.7|85949.4|85845.4|260
1634766300000|2021-10-20 21:45:00|85974.7|85876|85965.2|85879.2|85994.7|85890.7|85951.8|85857.3|308
1634766600000|2021-10-20 21:50:00|85962.3|85882.3|85976.4|85872.4|85989.3|85885.3|85954.9|85858.8|279
1634766900000|2021-10-20 21:55:00|85973.7|85871.6|85969.8|85865.8|85979.9|85882.8|85957.1|85860.4|305
1634767200000|2021-10-20 22:00:00|85972.8|85868.8|85935.3|85858.3|85972.8|85890.9|85920.1|85845.5|842
1634767500000|2021-10-20 22:05:00|85935.5|85858.4|85936.1|85857.8|85945.3|85878|85915.9|85841.3|473
1634767800000|2021-10-20 22:10:00|85936.5|85858.2|85920.1|85870.1|85939.9|85878.4|85916.1|85848.3|346
1634768100000|2021-10-20 22:15:00|85919.3|85869.3|85910|85860|85946.5|85878.6|85896.7|85833.3|636
1634768400000|2021-10-20 22:20:00|85910.2|85860.2|85915.5|85865.5|85931.3|85876.7|85897.5|85845.3|700
1634768700000|2021-10-20 22:25:00|85915.3|85865.3|85931|85881|85939.5|85887.9|85908.1|85858.1|892
1634769000000|2021-10-20 22:30:00|85929.4|85879.4|85930.5|85880.5|85939|85889|85908.8|85858.8|623
1634769300000|2021-10-20 22:35:00|85929.9|85879.9|85909.2|85859.2|85934.5|85884.5|85888|85838|855
1634769600000|2021-10-20 22:40:00|85909.3|85859.3|85910|85860|85924.1|85874.1|85893.5|85843.5|583
1634769900000|2021-10-20 22:45:00|85909.4|85859.4|85906.2|85856.2|85922.3|85871.6|85896.6|85846.6|576
1634770200000|2021-10-20 22:50:00|85905.6|85855.6|85921.2|85871.2|85929.3|85876.8|85897.8|85840.8|706
1634770500000|2021-10-20 22:55:00|85922.2|85872.2|85920.9|85870.9|85936.1|85878.5|85897.9|85834.2|844
1634770800000|2021-10-20 23:00:00|85925.4|85875.4|85917.5|85867.5|85936.1|85886.1|85903.4|85853.4|1241
1634771100000|2021-10-20 23:05:00|85917.7|85867.7|85925.2|85875.2|85932.5|85882.5|85894.9|85844.9|1232
1634771400000|2021-10-20 23:10:00|85925.6|85875.6|85924.1|85874.1|85932.7|85882.7|85921.2|85871.2|1339
1634771700000|2021-10-20 23:15:00|85926.2|85876.2|85927.3|85877.3|85935.9|85885.9|85917.6|85867.6|1280
1634772000000|2021-10-20 23:20:00|85928.2|85878.2|85909.9|85859.9|85932.1|85882.1|85906.5|85856.5|1124
1634772300000|2021-10-20 23:25:00|85910.7|85860.7|85904.2|85854.2|85919.9|85869.9|85896.7|85846.7|1042
1634772600000|2021-10-20 23:30:00|85904.3|85854.3|85906.4|85856.4|85918.8|85868.8|85897.7|85847.7|951
1634772900000|2021-10-20 23:35:00|85905.8|85855.8|85916.8|85866.8|85919.7|85869.7|85893.9|85843.9|1024
1634773200000|2021-10-20 23:40:00|85917.4|85867.4|85896.6|85846.6|85918.1|85868.1|85891.7|85841.7|954
1634773500000|2021-10-20 23:45:00|85896.5|85846.5|85897.8|85847.8|85902.7|85852.7|85884.4|85834.4|990
1634773800000|2021-10-20 23:50:00|85897.9|85847.9|85910.9|85860.9|85917.7|85867.7|85891.2|85841.2|1030
1634774100000|2021-10-20 23:55:00|85911.5|85861.5|85926.8|85876.8|85927.8|85877.8|85908.7|85858.7|591
1634774400000|2021-10-21 00:00:00|85925.8|85875.8|85901.6|85851.6|85940|85890|85898.3|85848.3|1159
1634774700000|2021-10-21 00:05:00|85900.1|85850.1|85920|85870|85947.4|85897.4|85897.8|85847.8|1019
1634775000000|2021-10-21 00:10:00|85920.1|85870.1|85940.1|85890.1|85940.1|85890.1|85876|85826|1017
1634775300000|2021-10-21 00:15:00|85940.2|85890.2|85924.2|85874.2|85952.7|85902.7|85923.1|85873.1|967
1634775600000|2021-10-21 00:20:00|85924|85874|85908.6|85858.6|85949.7|85899.7|85896.5|85846.5|1147
1634775900000|2021-10-21 00:25:00|85906.9|85856.9|85915.3|85865.3|85937.1|85887.1|85899|85849|1188
1634776200000|2021-10-21 00:30:00|85915.4|85865.4|85887.1|85837.1|85920.6|85870.6|85880.5|85830.5|1051
1634776500000|2021-10-21 00:35:00|85886.6|85836.6|85884.5|85834.5|85894.6|85844.6|85877.1|85827.1|945
1634776800000|2021-10-21 00:40:00|85884.6|85834.6|85868.6|85818.6|85894.8|85844.8|85868.1|85818.1|948
1634777100000|2021-10-21 00:45:00|85868.8|85818.8|85870.5|85820.5|85891.5|85841.5|85858.6|85808.6|1053
1634777400000|2021-10-21 00:50:00|85870.4|85820.4|85888.2|85838.2|85892.4|85842.4|85860.3|85810.3|1205
1634777700000|2021-10-21 00:55:00|85887.2|85837.2|85856.8|85806.8|85891.4|85841.4|85854.8|85804.8|1232
1634778000000|2021-10-21 01:00:00|85855.8|85805.8|85868.5|85818.5|85887.4|85837.4|85848.8|85798.8|1240
1634778300000|2021-10-21 01:05:00|85868.1|85818.1|85870.1|85820.1|85891.5|85841.5|85856.9|85806.9|1238
1634778600000|2021-10-21 01:10:00|85869.8|85819.8|85870.9|85820.9|85875.1|85825.1|85857.2|85807.2|966
1634778900000|2021-10-21 01:15:00|85871.2|85821.2|85863.8|85813.8|85873.4|85823.4|85847.8|85797.8|1114
1634779200000|2021-10-21 01:20:00|85864.7|85814.7|85856.7|85806.7|85872.1|85822.1|85851.5|85801.5|1025
1634779500000|2021-10-21 01:25:00|85856.5|85806.5|85864.8|85814.8|85871.6|85821.6|85852.3|85802.3|1015
1634779800000|2021-10-21 01:30:00|85865.1|85815.1|85852.8|85802.8|85873.1|85823.1|85852.8|85802.8|956
1634780100000|2021-10-21 01:35:00|85853|85803|85819|85769|85860.2|85810.2|85817.8|85767.8|1209
1634780400000|2021-10-21 01:40:00|85819.1|85769.1|85815.7|85765.7|85819.4|85769.4|85807.3|85757.3|1008
1634780700000|2021-10-21 01:45:00|85815.8|85765.8|85829.9|85779.9|85837.3|85787.3|85815.3|85765.3|947
1634781000000|2021-10-21 01:50:00|85829.8|85779.8|85828.1|85778.1|85873.5|85823.5|85820.7|85770.7|1142
1634781300000|2021-10-21 01:55:00|85828.3|85778.3|85833.6|85783.6|85877.9|85827.9|85827.6|85777.6|1164
1634781600000|2021-10-21 02:00:00|85833.7|85783.7|85840.3|85790.3|85844.8|85794.8|85814.1|85764.1|1020
1634781900000|2021-10-21 02:05:00|85840.4|85790.4|85829.6|85779.6|85859.6|85809.6|85825.7|85775.7|1188
1634782200000|2021-10-21 02:10:00|85829.4|85779.4|85822.2|85772.2|85844.5|85794.5|85795.2|85745.2|1176
1634782500000|2021-10-21 02:15:00|85822.8|85772.8|85820.1|85770.1|85835.8|85785.8|85806.9|85756.9|1135
1634782800000|2021-10-21 02:20:00|85819.3|85769.3|85819.4|85769.4|85843.9|85793.9|85805.1|85755.1|907
1634783100000|2021-10-21 02:25:00|85819.5|85769.5|85830.2|85780.2|85847.6|85797.6|85791.8|85741.8|948
1634783400000|2021-10-21 02:30:00|85831.4|85781.4|85825|85775|85850.9|85800.9|85801.8|85751.8|842
1634783700000|2021-10-21 02:35:00|85824.1|85774.1|85785.9|85735.9|85827.3|85777.3|85785.5|85735.5|1101
1634784000000|2021-10-21 02:40:00|85786.3|85736.3|85785.4|85735.4|85799|85749|85777.9|85727.9|1111
1634784300000|2021-10-21 02:45:00|85785.3|85735.3|85797.6|85747.6|85802.9|85752.9|85767|85717|1031
1634784600000|2021-10-21 02:50:00|85797.3|85747.3|85794.4|85744.4|85824.4|85774.4|85780.8|85730.8|1051
1634784900000|2021-10-21 02:55:00|85794.5|85744.5|85789.8|85739.8|85802.2|85752.2|85782|85732|1096
1634785200000|2021-10-21 03:00:00|85789.7|85739.7|85762.3|85712.3|85790.4|85740.4|85755.7|85705.7|880
1634785500000|2021-10-21 03:05:00|85762.6|85712.6|85771.7|85721.7|85784.6|85734.6|85761.4|85711.4|1003
1634785800000|2021-10-21 03:10:00|85771.8|85721.8|85778.9|85728.9|85782.9|85732.9|85769.7|85719.7|899
1634786100000|2021-10-21 03:15:00|85779|85729|85786.6|85736.6|85791.4|85741.4|85777.3|85727.3|857
1634786400000|2021-10-21 03:20:00|85786.5|85736.5|85775.5|85725.5|85786.8|85736.8|85772.4|85722.4|730
1634786700000|2021-10-21 03:25:00|85775.6|85725.6|85780.3|85730.3|85793.2|85743.2|85772.9|85722.9|853
1634787000000|2021-10-21 03:30:00|85780.4|85730.4|85784.8|85734.8|85821|85771|85779.8|85729.8|784
1634787300000|2021-10-21 03:35:00|85785.4|85735.4|85783.9|85733.9|85793.4|85743.4|85781.8|85731.8|916
1634787600000|2021-10-21 03:40:00|85783.8|85733.8|85786.1|85736.1|85800.3|85750.3|85783.2|85733.2|846
1634787900000|2021-10-21 03:45:00|85785.8|85735.8|85781.3|85731.3|85792.9|85742.9|85776.1|85726.1|697
1634788200000|2021-10-21 03:50:00|85781.5|85731.5|85781.9|85731.9|85788.6|85738.6|85779.8|85729.8|940
1634788500000|2021-10-21 03:55:00|85782|85732|85777.4|85727.4|85783.1|85733.1|85772.4|85722.4|864
1634788800000|2021-10-21 04:00:00|85777.3|85727.3|85812.4|85762.4|85813.2|85763.2|85771.8|85721.8|988
1634789100000|2021-10-21 04:05:00|85812.7|85762.7|85853.5|85803.5|85858.1|85808.1|85798.1|85748.1|1294
1634789400000|2021-10-21 04:10:00|85853.2|85803.2|85873|85823|85876.2|85826.2|85815.5|85765.5|1431
1634789700000|2021-10-21 04:15:00|85873.3|85823.3|85876.3|85826.3|85893.3|85843.3|85871.9|85821.9|1251
1634790000000|2021-10-21 04:20:00|85876.2|85826.2|85880.3|85830.3|85893|85843|85871.9|85821.9|1191
1634790300000|2021-10-21 04:25:00|85880.7|85830.7|85887|85837|85893.2|85843.2|85874.9|85824.9|1295
1634790600000|2021-10-21 04:30:00|85887.3|85837.3|85894.2|85844.2|85899.3|85849.3|85883.1|85833.1|1394
1634790900000|2021-10-21 04:35:00|85895.7|85845.7|85940|85890|85946.9|85896.9|85895.7|85845.7|1402
1634791200000|2021-10-21 04:40:00|85939.6|85889.6|85954.9|85904.9|85959.4|85909.4|85938.4|85888.4|1196
1634791500000|2021-10-21 04:45:00|85954.8|85904.8|85972.6|85922.6|85978.3|85928.3|85954.2|85904.2|1042
1634791800000|2021-10-21 04:50:00|85972.5|85922.5|85978.8|85928.8|85980.9|85930.9|85965.6|85915.6|1000
1634792100000|2021-10-21 04:55:00|85979.1|85929.1|85970.7|85920.7|85983|85933|85967|85917|810
1634792400000|2021-10-21 05:00:00|85971.9|85921.9|85971.9|85921.9|85988.8|85938.8|85963.8|85913.8|1155
1634792700000|2021-10-21 05:05:00|85972|85922|85971.6|85921.6|85973.3|85923.3|85963.9|85913.9|1084
1634793000000|2021-10-21 05:10:00|85971.7|85921.7|85958.7|85908.7|85971.7|85921.7|85957.9|85907.9|954
1634793300000|2021-10-21 05:15:00|85958.8|85908.8|85961.1|85911.1|85965.4|85915.4|85954.2|85904.2|989
1634793600000|2021-10-21 05:20:00|85961.4|85911.4|85968.3|85918.3|85971.7|85921.7|85959.9|85909.9|809
1634793900000|2021-10-21 05:25:00|85967.5|85917.5|85974.6|85924.6|85981.6|85931.6|85957.8|85907.8|1206
1634794200000|2021-10-21 05:30:00|85974.5|85924.5|85979.9|85929.9|85983.1|85933.1|85971.1|85921.1|1284
1634794500000|2021-10-21 05:35:00|85980.2|85930.2|85974.4|85924.4|85982.2|85932.2|85971.4|85921.4|1284
1634794800000|2021-10-21 05:40:00|85974.2|85924.2|86010.4|85960.4|86022.9|85972.9|85970.4|85920.4|1420
1634795100000|2021-10-21 05:45:00|86010.3|85960.3|86010.5|85960.5|86018.2|85968.2|86007.5|85957.5|1467
1634795400000|2021-10-21 05:50:00|86010.6|85960.6|85997.1|85947.1|86017.3|85967.3|85987.5|85937.5|1475
1634795700000|2021-10-21 05:55:00|85997.3|85947.3|85973.7|85923.7|86004.6|85954.6|85958.9|85908.9|1328
1634796000000|2021-10-21 06:00:00|85973.9|85923.9|85973.8|85923.8|85989.8|85939.8|85967|85917|1616
1634796300000|2021-10-21 06:05:00|85973.9|85923.9|85985|85935|85985|85935|85959.8|85909.8|1414
1634796600000|2021-10-21 06:10:00|85986.9|85936.9|85957.9|85907.9|85987.8|85937.8|85952.4|85902.4|1122
1634796900000|2021-10-21 06:15:00|85958|85908|85922.3|85872.3|85959.9|85914.7|85922.3|85872.3|1004
1634797200000|2021-10-21 06:20:00|85922.4|85872.4|85938.8|85888.8|85958.7|85908.7|85907.8|85857.8|1192
1634797500000|2021-10-21 06:25:00|85942.1|85892.1|85972.9|85922.9|85975|85925|85926.3|85876.3|1252
1634797800000|2021-10-21 06:30:00|85973|85923|85991.8|85941.8|85997.2|85947.2|85970.2|85920.2|1201
1634798100000|2021-10-21 06:35:00|85992|85942|86002.6|85952.6|86024.8|85974.8|85991|85941|1184
1634798400000|2021-10-21 06:40:00|86003.1|85953.1|85980.5|85930.5|86003.5|85953.5|85976.5|85926.5|1326
1634798700000|2021-10-21 06:45:00|85980.2|85930.2|85995.2|85945.2|86003.3|85953.3|85969.6|85919.6|1162
1634799000000|2021-10-21 06:50:00|85995.1|85945.1|86073.3|86023.3|86075.3|86025.3|85995.1|85945.1|1393
1634799300000|2021-10-21 06:55:00|86072.8|86022.8|86026.8|85976.8|86073.1|86023.1|86022.8|85972.8|1543
1634799600000|2021-10-21 07:00:00|86027.8|85977.8|86070.3|86020.3|86097.1|86047.1|86024.2|85974.2|1598
1634799900000|2021-10-21 07:05:00|86070.6|86020.6|86089.5|86039.5|86093.9|86054.3|86058.4|86013.7|1322
1634800200000|2021-10-21 07:10:00|86089.9|86039.9|86054.1|86004.1|86093.5|86043.5|86026.8|85985.3|1478
1634800500000|2021-10-21 07:15:00|86054|86004|86021.2|85971.2|86077.4|86027.4|86006.5|85968.3|1403
1634800800000|2021-10-21 07:20:00|86021.1|85971.1|85969.4|85919.4|86026.9|85976.9|85957.7|85915.2|1246
1634801100000|2021-10-21 07:25:00|85969.6|85919.6|85957.6|85907.6|85973.4|85929.9|85925.1|85875.6|1118
1634801400000|2021-10-21 07:30:00|85957.7|85907.7|85941.4|85891.4|85968.4|85918.4|85932.1|85890.4|1230
1634801700000|2021-10-21 07:35:00|85941.3|85891.3|85946.5|85896.5|85953.4|85903.6|85897.4|85858.5|1055
1634802000000|2021-10-21 07:40:00|85944.9|85894.9|85913.1|85863.1|85952.2|85909.5|85900.6|85861.8|1105
1634802300000|2021-10-21 07:45:00|85912.9|85862.9|85916.4|85891.4|85930.3|85894.4|85896.2|85859.2|956
1634802600000|2021-10-21 07:50:00|85916.6|85891.6|85964.8|85914.8|85966.7|85916.7|85913.3|85881|1143
1634802900000|2021-10-21 07:55:00|85964.3|85914.3|85961.3|85911.3|85980.3|85936.9|85940.8|85898.8|1441
1634803200000|2021-10-21 08:00:00|85960.5|85910.5|85970.6|85920.6|85977.2|85931.4|85915.1|85875.1|1431
1634803500000|2021-10-21 08:05:00|85970.7|85920.7|85993.6|85943.6|85999.3|85954.8|85939.1|85902.1|1384
1634803800000|2021-10-21 08:10:00|85994.1|85944.1|85966.9|85916.9|85997.4|85957.7|85945.3|85910.1|1212
1634804100000|2021-10-21 08:15:00|85967|85917|85984.2|85934.2|85984.7|85947|85959.3|85916.8|1001
1634804400000|2021-10-21 08:20:00|85984.1|85934.1|86018.7|85968.7|86026.6|85985.6|85971|85933.2|1096
1634804700000|2021-10-21 08:25:00|86018.9|85968.9|85998.4|85948.4|86020.5|85970.5|85982.5|85945.4|1106
1634805000000|2021-10-21 08:30:00|85998.5|85948.5|85996|85946|86043.7|85995|85990.9|85945.7|1134
1634805300000|2021-10-21 08:35:00|85996.1|85946.1|85953.2|85928.2|85998.4|85960|85953.2|85920.7|1167
1634805600000|2021-10-21 08:40:00|85965|85915|85948.7|85923.7|85978.8|85940.9|85948.7|85905.2|1255
1634805900000|2021-10-21 08:45:00|85949.7|85924.7|85965.2|85940.2|85982|85943.6|85944.1|85906.5|1104
1634806200000|2021-10-21 08:50:00|85965.1|85940.1|85942|85892|85975.8|85940.3|85940.2|85890.2|980
1634806500000|2021-10-21 08:55:00|85941.8|85891.8|85936.3|85886.3|85943.6|85903.4|85913.6|85873.3|1025
1634806800000|2021-10-21 09:00:00|85936.4|85886.4|85938.5|85888.5|85949.3|85913.5|85923.1|85885.7|1050
1634807100000|2021-10-21 09:05:00|85938.4|85888.4|85929.5|85879.5|85947.2|85910|85897.6|85847.6|1030
1634807400000|2021-10-21 09:10:00|85929.3|85879.3|85972.7|85922.7|85975.1|85925.1|85908|85872.8|1160
1634807700000|2021-10-21 09:15:00|85972.6|85922.6|85972.7|85922.7|85977.8|85932.4|85952.5|85907.4|1076
1634808000000|2021-10-21 09:20:00|85973.2|85923.2|85976.5|85926.5|85983.8|85933.8|85957.5|85907.5|908
1634808300000|2021-10-21 09:25:00|85976.9|85926.9|85981.7|85931.7|85994.4|85949.9|85972.6|85924.7|973
1634808600000|2021-10-21 09:30:00|85981.8|85931.8|85965.4|85915.4|85981.9|85931.9|85951.7|85901.7|853
1634808900000|2021-10-21 09:35:00|85965.3|85915.3|85947|85897|85978.7|85929.8|85945.6|85895.6|954
1634809200000|2021-10-21 09:40:00|85947.2|85897.2|85959.9|85909.9|85960.2|85914.4|85937.2|85887.2|917
1634809500000|2021-10-21 09:45:00|85958.7|85908.7|85932.9|85882.9|85959.6|85923|85925.3|85875.3|922
1634809800000|2021-10-21 09:50:00|85932.7|85882.7|85930.5|85880.5|85935.3|85885.3|85920|85870|989
1634810100000|2021-10-21 09:55:00|85930.1|85880.1|85949.3|85899.3|85950.1|85900.1|85926.3|85876.3|1039
1634810400000|2021-10-21 10:00:00|85949.4|85899.4|85961.4|85911.4|85963.6|85920.1|85934.6|85896.2|957
1634810700000|2021-10-21 10:05:00|85961.7|85911.7|85972.7|85922.7|85979.2|85929.2|85956.4|85906.4|837
1634811000000|2021-10-21 10:10:00|85972.8|85922.8|85954.8|85904.8|85973.5|85925.7|85945|85902.6|1022
1634811300000|2021-10-21 10:15:00|85954.7|85904.7|85959.7|85909.7|85972.5|85924.3|85943.9|85903.9|952
1634811600000|2021-10-21 10:20:00|85959.8|85909.8|85979.8|85929.8|85985.6|85945|85937.6|85898.2|1044
1634811900000|2021-10-21 10:25:00|85979.7|85929.7|85982.4|85932.4|85997.5|85958.2|85970.3|85929.5|930
1634812200000|2021-10-21 10:30:00|85981.6|85931.6|85966.8|85916.8|85984.7|85935.1|85950.2|85912.2|975
1634812500000|2021-10-21 10:35:00|85967.6|85917.6|85967.8|85917.8|85975.4|85925.4|85951.9|85901.9|951
1634812800000|2021-10-21 10:40:00|85967.7|85917.7|85977.5|85927.5|85982.6|85944.2|85959.4|85910.7|982
1634813100000|2021-10-21 10:45:00|85977.7|85927.7|85966.6|85916.6|85978.1|85928.1|85933.6|85896.3|870
1634813400000|2021-10-21 10:50:00|85964.5|85914.5|85989.7|85939.7|86003.7|85957.1|85951.8|85911.8|1044
1634813700000|2021-10-21 10:55:00|85989.4|85939.4|85961.4|85911.4|85989.4|85939.4|85952.5|85902.5|1084
1634814000000|2021-10-21 11:00:00|85961.1|85911.1|85970.3|85920.3|85988.1|85945.7|85955.5|85905.5|1185
1634814300000|2021-10-21 11:05:00|85968.7|85918.7|85973.4|85923.4|85979.5|85939|85943.3|85904.2|1156
1634814600000|2021-10-21 11:10:00|85973.9|85923.9|85957.2|85907.2|85978.6|85932.1|85949|85906.2|1039
1634814900000|2021-10-21 11:15:00|85957.3|85907.3|85947.9|85897.9|85975.7|85936.3|85934.4|85895.7|818
1634815200000|2021-10-21 11:20:00|85948|85898|85954.8|85904.8|85960|85917.5|85937.9|85896.6|1024
1634815500000|2021-10-21 11:25:00|85955.4|85905.4|86001.3|85951.3|86002.7|85956.4|85953.6|85903.6|1121
1634815800000|2021-10-21 11:30:00|86001.1|85951.1|86012.2|85962.2|86016.7|85979|85990|85944.8|1060
1634816100000|2021-10-21 11:35:00|86012.5|85962.5|86054.3|86029.3|86068.1|86030.6|85999.3|85958.5|1090
1634816400000|2021-10-21 11:40:00|86054.4|86029.4|86052.3|86002.3|86066.7|86029.4|86032|85993.9|1044
1634816700000|2021-10-21 11:45:00|86052.9|86002.9|86060.4|86010.4|86078.3|86039.7|86040.9|86002.4|1056
1634817000000|2021-10-21 11:50:00|86060.5|86010.5|86060|86010|86080|86038.5|86037.9|86002.3|1278
1634817300000|2021-10-21 11:55:00|86060.4|86010.4|86062.1|86012.1|86086.6|86042.1|86040.6|86005.8|1520
1634817600000|2021-10-21 12:00:00|86061.2|86011.2|86108.6|86058.6|86139.3|86101.8|86052.7|86009|1621
1634817900000|2021-10-21 12:05:00|86106.9|86056.9|86079.1|86029.1|86129.8|86080.1|86062.4|86021.6|1409
1634818200000|2021-10-21 12:10:00|86079.4|86029.4|86081.5|86031.5|86081.7|86048|86041.1|86004|1264
1634818500000|2021-10-21 12:15:00|86084|86034|86063.5|86038.5|86101.8|86061.6|86063.3|86024.6|1362
1634818800000|2021-10-21 12:20:00|86073.9|86023.9|86070.9|86020.9|86074.7|86033.8|86034.6|85995.1|1343
1634819100000|2021-10-21 12:25:00|86071|86021|86070.7|86020.7|86090.7|86040.7|86055.6|86012.2|1103
1634819400000|2021-10-21 12:30:00|86070.6|86020.6|86051.7|86001.7|86085.2|86035.2|86044.3|85994.3|1476
1634819700000|2021-10-21 12:35:00|86050.8|86000.8|86028.8|85978.8|86066.5|86016.5|86014.8|85976.4|1510
1634820000000|2021-10-21 12:40:00|86027.2|85977.2|86041.3|85991.3|86062.7|86019.5|86017.8|85971.1|1464
1634820300000|2021-10-21 12:45:00|86041.7|85991.7|86014.4|85989.4|86045.7|86007.6|85990.8|85940.8|1479
1634820600000|2021-10-21 12:50:00|86015.4|85990.4|86018.3|85993.3|86055.5|86006.9|85989.8|85939.8|1583
1634820900000|2021-10-21 12:55:00|86018.4|85993.4|86037.9|85987.9|86075.8|86031|86016.2|85979.3|1550
1634821200000|2021-10-21 13:00:00|86037.4|85987.4|86038.6|85988.6|86056|86006.7|86017.2|85976.6|1564
1634821500000|2021-10-21 13:05:00|86038.7|85988.7|85996.5|85971.5|86046.1|86008.5|85990.6|85954.4|1468
1634821800000|2021-10-21 13:10:00|85996.3|85971.3|85979.2|85954.2|86019.4|85982.4|85978.5|85944.2|1366
1634822100000|2021-10-21 13:15:00|85978.7|85953.7|86012.1|85987.1|86029.1|85987.5|85967.4|85934|1228
1634822400000|2021-10-21 13:20:00|86011.2|85986.2|86014|85964|86044.5|86007.4|85991|85953.5|1326
1634822700000|2021-10-21 13:25:00|86014.1|85964.1|86010.1|85960.1|86017.1|85971.7|85986.3|85941.1|1235
1634823000000|2021-10-21 13:30:00|86009.6|85959.6|85987.6|85962.6|86034.4|85989.2|85971.9|85934.8|1647
1634823300000|2021-10-21 13:35:00|85987|85962|86010.4|85960.4|86028.6|85990.1|85979.5|85945.4|1670
1634823600000|2021-10-21 13:40:00|86011.1|85961.1|86014.4|85964.4|86040.4|85994.8|85980.8|85930.8|1512
1634823900000|2021-10-21 13:45:00|86012|85962|86004.5|85979.5|86023.3|85983.6|85976.1|85936.5|1345
1634824200000|2021-10-21 13:50:00|86006.4|85981.4|86006.7|85956.7|86019.2|85982|85984.2|85944.2|1400
1634824500000|2021-10-21 13:55:00|86005.9|85955.9|86015.1|85965.1|86023.3|85977.6|85982|85943.2|1429
1634824800000|2021-10-21 14:00:00|86015|85965|86022.6|85972.6|86096.9|86046.9|86008.7|85958.7|1747
1634825100000|2021-10-21 14:05:00|86022.5|85972.5|86019.3|85969.3|86059.1|86018.2|86008.6|85958.6|1576
1634825400000|2021-10-21 14:10:00|86019.4|85969.4|86021.1|85971.1|86047.5|86008.8|86014.3|85964.3|1267
1634825700000|2021-10-21 14:15:00|86021.4|85971.4|86048.1|85998.1|86057.6|86009.5|86006.5|85957.1|1378
1634826000000|2021-10-21 14:20:00|86047.9|85997.9|86044.4|85994.4|86078.2|86028.2|86033.1|85983.1|1398
1634826300000|2021-10-21 14:25:00|86044.2|85994.2|86055|86005|86058.3|86008.3|86028.9|85986.9|1358
1634826600000|2021-10-21 14:30:00|86055.8|86005.8|86019.8|85994.8|86072.7|86022.7|86007.5|85966.3|1396
1634826900000|2021-10-21 14:35:00|86031.3|85981.3|86055.2|86005.2|86060|86023.8|86021.4|85973.7|1284
1634827200000|2021-10-21 14:40:00|86054.9|86004.9|85964.6|85914.6|86059.9|86009.9|85950.5|85900.5|1488
1634827500000|2021-10-21 14:45:00|85964.2|85914.2|85939.8|85889.8|85966.6|85916.6|85933.6|85883.6|1523
1634827800000|2021-10-21 14:50:00|85939.5|85889.5|85929.5|85879.5|85951|85901|85904.6|85854.6|1512
1634828100000|2021-10-21 14:55:00|85928.9|85878.9|85916.3|85866.3|85930.2|85880.2|85888.2|85844.1|1510
1634828400000|2021-10-21 15:00:00|85917.1|85867.1|85955.2|85905.2|85955.6|85905.6|85894.1|85847.3|1381
1634828700000|2021-10-21 15:05:00|85956.3|85906.3|85967.1|85917.1|85993.8|85943.8|85955.9|85905.9|1346
1634829000000|2021-10-21 15:10:00|85967|85917|85981.6|85931.6|85988.4|85949.9|85961.3|85911.3|1121
1634829300000|2021-10-21 15:15:00|85981.7|85931.7|85991.9|85941.9|85999.2|85956.8|85970|85925.3|1188
1634829600000|2021-10-21 15:20:00|85991.4|85941.4|85955.7|85905.7|85996.8|85946.8|85936.4|85894.4|1195
1634829900000|2021-10-21 15:25:00|85955.5|85905.5|86011.4|85961.4|86017.9|85967.9|85945.8|85905.5|1265
1634830200000|2021-10-21 15:30:00|86011.9|85961.9|86015.1|85965.1|86017.1|85967.1|85984.7|85946.1|1294
1634830500000|2021-10-21 15:35:00|86014.8|85964.8|85959.6|85909.6|86018.3|85968.3|85955.1|85905.1|1252
1634830800000|2021-10-21 15:40:00|85959.5|85909.5|85946.6|85896.6|85961.4|85911.4|85943.8|85893.8|1154
1634831100000|2021-10-21 15:45:00|85946.7|85896.7|85941.9|85891.9|85957.5|85907.5|85931.1|85881.1|1150
1634831400000|2021-10-21 15:50:00|85941.8|85891.8|85952.7|85902.7|85956.2|85911.7|85924.5|85886.4|961
1634831700000|2021-10-21 15:55:00|85951.4|85901.4|85964.7|85914.7|85973.7|85927.9|85946.7|85896.7|1056
1634832000000|2021-10-21 16:00:00|85964.6|85914.6|85933.7|85883.7|85965.1|85915.1|85920.2|85870.2|1236
1634832300000|2021-10-21 16:05:00|85933.1|85883.1|85957.6|85907.6|85959.7|85909.7|85928|85878|931
1634832600000|2021-10-21 16:10:00|85957.5|85907.5|85930.7|85880.7|85964|85914|85928|85878|983
1634832900000|2021-10-21 16:15:00|85930.5|85880.5|85928.4|85878.4|85932.5|85892.8|85913.5|85872.3|815
1634833200000|2021-10-21 16:20:00|85928.2|85878.2|85934.6|85884.6|85935.9|85898.2|85917.8|85874.3|798
1634833500000|2021-10-21 16:25:00|85934.8|85884.8|85931.5|85881.5|85941.1|85891.1|85930.4|85880.4|529
1634833800000|2021-10-21 16:30:00|85931.3|85881.3|85950|85900|85959.4|85909.4|85931|85881|722
1634834100000|2021-10-21 16:35:00|85950.1|85900.1|85970.1|85920.1|85977.7|85927.7|85943.2|85893.2|799
1634834400000|2021-10-21 16:40:00|85970.2|85920.2|85967.4|85917.4|85972.4|85922.4|85960.7|85910.7|756
1634834700000|2021-10-21 16:45:00|85967.3|85917.3|85981|85931|85983|85933|85964|85914|740
1634835000000|2021-10-21 16:50:00|85980.3|85930.3|85963.5|85913.5|85980.3|85930.3|85956.1|85906.1|817
1634835300000|2021-10-21 16:55:00|85963|85913|85991.2|85941.2|85991.8|85941.8|85940.5|85902.7|1010
1634835600000|2021-10-21 17:00:00|85990.8|85940.8|86015.9|85965.9|86020.4|85970.4|85990.4|85940.4|981
1634835900000|2021-10-21 17:05:00|86016.9|85966.9|85999|85949|86028.6|85984.6|85999|85949|957
1634836200000|2021-10-21 17:10:00|85999.2|85949.2|86008.4|85958.4|86016.7|85971.5|85995.4|85949.2|851
1634836500000|2021-10-21 17:15:00|86008.2|85958.2|86008.1|85958.1|86021.9|85971.9|86003.5|85953.5|768
1634836800000|2021-10-21 17:20:00|86008|85958|85982|85932|86010.5|85960.5|85981.3|85931.3|797
1634837100000|2021-10-21 17:25:00|85981.8|85931.8|85968.8|85918.8|85984.7|85934.7|85968.7|85918.7|584
1634837400000|2021-10-21 17:30:00|85969.6|85919.6|85964.4|85914.4|85975.8|85925.8|85964|85914|645
1634837700000|2021-10-21 17:35:00|85965|85915|85977.8|85927.8|85986.7|85936.7|85964.4|85914.4|839
1634838000000|2021-10-21 17:40:00|85977.7|85927.7|86019.9|85969.9|86022.8|85972.8|85976.9|85926.9|964
1634838300000|2021-10-21 17:45:00|86019.4|85969.4|86041.2|85991.2|86041.5|85991.5|86018.3|85968.3|1143
1634838600000|2021-10-21 17:50:00|86041.4|85991.4|86112.9|86062.9|86114.8|86064.8|86038.2|85988.2|1299
1634838900000|2021-10-21 17:55:00|86112.6|86062.6|86109.9|86059.9|86124.7|86074.7|86102.1|86052.1|1238
1634839200000|2021-10-21 18:00:00|86110.6|86060.6|86112.3|86062.3|86121.8|86071.8|86105.2|86055.2|954
1634839500000|2021-10-21 18:05:00|86112.7|86062.7|86116|86066|86119.3|86069.3|86105.4|86055.4|897
1634839800000|2021-10-21 18:10:00|86116.3|86066.3|86112.1|86062.1|86120.6|86070.6|86103.9|86053.9|945
1634840100000|2021-10-21 18:15:00|86112.7|86062.7|86068.1|86018.1|86117|86067|86062.7|86012.7|972
1634840400000|2021-10-21 18:20:00|86068.3|86018.3|86077.3|86027.3|86082.6|86032.6|86066.2|86016.2|974
1634840700000|2021-10-21 18:25:00|86077.8|86027.8|86104.5|86054.5|86109.4|86059.4|86068.9|86018.9|890
1634841000000|2021-10-21 18:30:00|86104.4|86054.4|86094.8|86044.8|86104.7|86054.7|86091.8|86041.8|954
1634841300000|2021-10-21 18:35:00|86094.6|86044.6|86082.3|86032.3|86095.9|86045.9|86077.9|86027.9|921
1634841600000|2021-10-21 18:40:00|86081.7|86031.7|86085.8|86035.8|86090.5|86040.5|86080.8|86030.8|771
1634841900000|2021-10-21 18:45:00|86085.9|86035.9|86094|86044|86097.3|86053.7|86078.7|86034.3|750
1634842200000|2021-10-21 18:50:00|86093.9|86043.9|86077.1|86027.1|86097.5|86047.5|86077|86027|816
1634842500000|2021-10-21 18:55:00|86077.8|86027.8|86088.4|86038.4|86100.4|86050.4|86070.7|86020.7|1155
1634842800000|2021-10-21 19:00:00|86087.4|86037.4|86082.4|86032.4|86092.1|86042.1|86080.3|86030.3|1000
1634843100000|2021-10-21 19:05:00|86083.2|86033.2|86103.6|86053.6|86104.4|86060.4|86080.3|86030.3|864
1634843400000|2021-10-21 19:10:00|86103.1|86053.1|86124.9|86074.9|86126.1|86087.2|86102|86052|696
1634843700000|2021-10-21 19:15:00|86125|86075|86112.6|86062.6|86130.4|86086.9|86108.4|86062.1|899
1634844000000|2021-10-21 19:20:00|86112.2|86062.2|86112.6|86062.6|86116.8|86066.8|86107.1|86057.1|890
1634844300000|2021-10-21 19:25:00|86112.3|86062.3|86138.8|86088.8|86144.5|86094.5|86112.3|86062.3|1003
1634844600000|2021-10-21 19:30:00|86138.9|86088.9|86141.6|86091.6|86157.5|86107.5|86133.5|86083.5|1049
1634844900000|2021-10-21 19:35:00|86140.6|86090.6|86128.2|86078.2|86144.6|86094.6|86123.1|86073.1|867
1634845200000|2021-10-21 19:40:00|86128.3|86078.3|86134.6|86084.6|86144.2|86094.2|86127.7|86077.7|1232
1634845500000|2021-10-21 19:45:00|86134.5|86084.5|86132.6|86082.6|86151.4|86101.4|86132.1|86082.1|989
1634845800000|2021-10-21 19:50:00|86133.3|86083.3|86122.7|86072.7|86135.4|86085.4|86118.8|86068.8|809
1634846100000|2021-10-21 19:55:00|86122.5|86072.5|86053.5|86003.5|86128.8|86078.8|86026.2|85976.2|1254
1634846400000|2021-10-21 20:00:00|86053.4|86003.4|86058.3|86008.3|86101|86051|86019.2|85969.2|1433
1634846700000|2021-10-21 20:05:00|86058.6|86008.6|86042.6|85992.6|86060.4|86010.4|86029.2|85979.2|1051
1634847000000|2021-10-21 20:10:00|86042.7|85992.7|86065.7|86015.7|86067.2|86017.2|86035.6|85985.6|1151
1634847300000|2021-10-21 20:15:00|86066.3|86016.3|86042.1|85992.1|86078.4|86028.4|86039.9|85989.9|1453
1634847600000|2021-10-21 20:20:00|86042.7|85992.7|86093.6|86043.6|86097.3|86047.3|86042.4|85992.4|1176
1634847900000|2021-10-21 20:25:00|86094.6|86044.6|86100.8|86050.8|86110.5|86060.5|86088|86038|786
1634848200000|2021-10-21 20:30:00|86100.5|86050.5|86115.3|86065.3|86121.2|86071.2|86100.5|86050.5|1098
1634848500000|2021-10-21 20:35:00|86115.4|86065.4|86085|86035|86119.5|86069.5|86084.1|86034.1|1230
1634848800000|2021-10-21 20:40:00|86084.5|86034.5|86092.7|86042.7|86132|86071|86076.6|86026.6|1062
1634849100000|2021-10-21 20:45:00|86095.7|86045.7|86087.5|86037.5|86107.7|86057.7|86077.3|86027.3|801
1634849400000|2021-10-21 20:50:00|86087.4|86037.4|86071.9|86021.9|86092.1|86042.1|86065.2|86007.8|817
1634849700000|2021-10-21 20:55:00|86071.6|86021.6|86081.5|85977.5|86132.2|86028.2|86061.8|85961.8|1106
1634850000000|2021-10-21 21:00:00|86099.2|85995.2|86167.8|86063.8|86174|86070|86099.2|85995.2|59
1634850300000|2021-10-21 21:05:00|86135.8|86031.8|86146.3|86042.3|86165|86061|86111.5|86007.5|90
1634850600000|2021-10-21 21:10:00|86146.5|86042.5|86164.1|86060.1|86173.1|86069.1|86094|85990|140
1634850900000|2021-10-21 21:15:00|86162.5|86058.5|86140|86036|86162.5|86058.5|86117.9|86013.9|174
1634851200000|2021-10-21 21:20:00|86140.6|86036.6|86149.9|86045.9|86174.8|86070.8|86124.6|86020.6|232
1634851500000|2021-10-21 21:25:00|86151.5|86047.5|86154.4|86050.4|86178|86074|86112.5|86008.5|127
1634851800000|2021-10-21 21:30:00|86159.9|86055.9|86140.5|86036.5|86168.4|86064.4|86131.4|86027.4|241
1634852100000|2021-10-21 21:35:00|86142.9|86038.9|86133|86029|86153.1|86049.1|86127|86023|361
1634852400000|2021-10-21 21:40:00|86136.3|86032.3|86127.3|86023.3|86138.4|86034.4|86123.1|86019.1|215
1634852700000|2021-10-21 21:45:00|86123.6|86019.6|86118.8|86014.8|86135.9|86031.9|86114.7|86010.7|241
1634853000000|2021-10-21 21:50:00|86119.4|86015.4|86135.8|86031.8|86142.1|86038.1|86116.2|86012.2|244
1634853300000|2021-10-21 21:55:00|86135.7|86031.7|86134.7|86030.7|86142.2|86038.2|86115.4|86011.4|258
1634853600000|2021-10-21 22:00:00|86136.2|86032.2|86067.5|86017.5|86165.2|86061.2|86053.9|85959.6|1164
1634853900000|2021-10-21 22:05:00|86067.6|86017.6|86084|86034|86117|86045.3|86066.9|85995.1|592
1634854200000|2021-10-21 22:10:00|86084.2|86034.2|86105.3|86021.4|86121.6|86042.7|86071.7|86009.8|401
1634854500000|2021-10-21 22:15:00|86106.8|86016|86085.1|86035.1|86110.7|86039.5|86083.7|86016|326
1634854800000|2021-10-21 22:20:00|86085|86035|86077.5|86027.5|86112.2|86035.5|86072|86005.9|414
1634855100000|2021-10-21 22:25:00|86076.8|86026.8|86083.4|86033.4|86090.3|86038|86072.8|86014|400
1634855400000|2021-10-21 22:30:00|86083.6|86033.6|86079|86029|86096.2|86038.2|86077.9|86016.3|527
1634855700000|2021-10-21 22:35:00|86078.3|86028.3|86076.2|86026.2|86098.9|86034.7|86072.5|86013.6|390
1634856000000|2021-10-21 22:40:00|86076.4|86026.4|86076|86026|86092.7|86030.2|86073.3|86014.6|371
1634856300000|2021-10-21 22:45:00|86076.7|86026.7|86065.3|86015.3|86084.2|86034.2|86065.3|86015.3|482
1634856600000|2021-10-21 22:50:00|86065.2|86015.2|86067.7|86017.7|86074.2|86024.2|86065.2|86015.2|506
1634856900000|2021-10-21 22:55:00|86067.8|86017.8|86053.6|86003.6|86068|86018|86048.9|85998.9|421
1634857200000|2021-10-21 23:00:00|86053.5|86003.5|86055.7|86005.7|86060.4|86010.4|86050.1|86000.1|609
1634857500000|2021-10-21 23:05:00|86055.8|86005.8|86060.7|86010.7|86072.3|86022.3|86055.8|86005.8|783
1634857800000|2021-10-21 23:10:00|86060.6|86010.6|86047.9|85997.9|86061.8|86011.8|86046.4|85996.4|389
1634858100000|2021-10-21 23:15:00|86049|85999|86039.9|85989.9|86051.8|86001.8|86037.2|85987.2|605
1634858400000|2021-10-21 23:20:00|86037.8|85987.8|86050.7|86000.7|86052|86002|86036.9|85986.9|880
1634858700000|2021-10-21 23:25:00|86051.2|86001.2|86049.1|85999.1|86060.9|86010.9|86045.6|85995.6|459
1634859000000|2021-10-21 23:30:00|86049.3|85999.3|86029.9|85979.9|86050.9|86000.9|86029.7|85979.7|1267
1634859300000|2021-10-21 23:35:00|86029.8|85979.8|86060.2|86010.2|86064.3|86014.3|86029.8|85979.8|759
1634859600000|2021-10-21 23:40:00|86060.4|86010.4|86074.7|86024.7|86076.9|86026.9|86056.9|86006.9|649
1634859900000|2021-10-21 23:45:00|86073.9|86023.9|86073.1|86023.1|86081.4|86031.4|86073.1|86023.1|602
1634860200000|2021-10-21 23:50:00|86073.2|86023.2|86071.1|86021.1|86092.1|86042.1|86067.7|86017.7|886
1634860500000|2021-10-21 23:55:00|86071.2|86021.2|86072.4|86022.4|86074.4|86024.4|86063.4|86013.4|569
1634860800000|2021-10-22 00:00:00|86072.9|86022.9|86055.4|86005.4|86077.7|86027.7|86054.7|86004.7|1106
1634861100000|2021-10-22 00:05:00|86055.6|86005.6|86051.9|86001.9|86055.6|86005.6|86040.6|85990.6|914
1634861400000|2021-10-22 00:10:00|86052.2|86002.2|86065.1|86015.1|86067.4|86017.4|86045.8|85995.8|994
1634861700000|2021-10-22 00:15:00|86065.2|86015.2|86069.8|86019.8|86092.1|86042.1|86058.9|86008.9|1034
1634862000000|2021-10-22 00:20:00|86069.6|86019.6|86073.5|86023.5|86083.8|86033.8|86059.5|86009.5|878
1634862300000|2021-10-22 00:25:00|86073.7|86023.7|86065.6|86015.6|86084.1|86034.1|86065.6|86015.6|760
1634862600000|2021-10-22 00:30:00|86066.2|86016.2|86037.1|85987.1|86069.7|86019.7|86031.2|85981.2|1005
1634862900000|2021-10-22 00:35:00|86037.7|85987.7|86029.4|85979.4|86045.2|85995.2|86025.6|85975.6|798
1634863200000|2021-10-22 00:40:00|86030.8|85980.8|86063.1|86013.1|86066.5|86016.5|86027.3|85977.3|850
1634863500000|2021-10-22 00:45:00|86064.3|86014.3|86072.6|86022.6|86076.9|86026.9|86051.6|86001.6|983
1634863800000|2021-10-22 00:50:00|86072.9|86022.9|86081.8|86031.8|86092|86042|86068.4|86018.4|1142
1634864100000|2021-10-22 00:55:00|86082.7|86032.7|86028.9|85978.9|86092.7|86042.7|86028.9|85978.9|1411
1634864400000|2021-10-22 01:00:00|86029|85979|86041.4|85991.4|86046.7|85996.7|86017.5|85967.5|1313
1634864700000|2021-10-22 01:05:00|86041.5|85991.5|86001.6|85951.6|86042.4|85992.4|85999.7|85949.7|1055
1634865000000|2021-10-22 01:10:00|86001.5|85951.5|86003.8|85953.8|86006.1|85956.1|85986.4|85936.4|1165
1634865300000|2021-10-22 01:15:00|86003.7|85953.7|86020.3|85970.3|86032.3|85982.3|85985.8|85935.8|1238
1634865600000|2021-10-22 01:20:00|86020|85970|86005.3|85955.3|86033.2|85983.2|86002.4|85952.4|1083
1634865900000|2021-10-22 01:25:00|86005.8|85955.8|86019.7|85969.7|86035|85985|86000.9|85950.9|954
1634866200000|2021-10-22 01:30:00|86019.5|85969.5|85957.8|85907.8|86019.5|85969.5|85955.8|85905.8|1033
1634866500000|2021-10-22 01:35:00|85958|85908|85964.9|85914.9|85969|85919|85951.6|85901.6|863
1634866800000|2021-10-22 01:40:00|85964.8|85914.8|85960.2|85910.2|85970.5|85920.5|85957.4|85907.4|840
1634867100000|2021-10-22 01:45:00|85960.8|85910.8|85966.3|85916.3|85970.3|85920.3|85958.5|85908.5|772
1634867400000|2021-10-22 01:50:00|85966.2|85916.2|85977.6|85927.6|85978.1|85928.1|85962.7|85912.7|662
1634867700000|2021-10-22 01:55:00|85977.7|85927.7|85988.8|85938.8|86005.7|85955.7|85976.5|85926.5|957
1634868000000|2021-10-22 02:00:00|85989|85939|86000|85950|86010.3|85960.3|85985.9|85935.9|855
1634868300000|2021-10-22 02:05:00|86000.1|85950.1|86015.1|85965.1|86029.3|85979.3|85999|85949|920
1634868600000|2021-10-22 02:10:00|86015.3|85965.3|85987.8|85937.8|86020.7|85970.7|85987|85937|808
1634868900000|2021-10-22 02:15:00|85987.5|85937.5|85982.6|85932.6|85992.3|85942.3|85979.7|85929.7|634
1634869200000|2021-10-22 02:20:00|85982.5|85932.5|86016.2|85966.2|86018.9|85968.9|85977|85927|751
1634869500000|2021-10-22 02:25:00|86016.5|85966.5|86031.6|85981.6|86065.2|85990.8|86015|85965|842
1634869800000|2021-10-22 02:30:00|86031.2|85981.2|86027.8|85977.8|86032.5|85982.5|86014.4|85964.4|846
1634870100000|2021-10-22 02:35:00|86027.6|85977.6|86009.4|85959.4|86028.2|85978.2|86000|85950|838
1634870400000|2021-10-22 02:40:00|86009.8|85959.8|86022|85972|86027.9|85977.9|86008.5|85958.5|835
1634870700000|2021-10-22 02:45:00|86022.2|85972.2|86033.3|85983.3|86039.1|85989.1|86018.4|85968.4|735
1634871000000|2021-10-22 02:50:00|86032.9|85982.9|86018.5|85968.5|86037.3|85987.3|86018.4|85968.4|744
1634871300000|2021-10-22 02:55:00|86017.5|85967.5|86006.4|85956.4|86018.2|85968.2|85992.4|85942.4|1178
1634871600000|2021-10-22 03:00:00|86005.5|85955.5|86030.1|85980.1|86030.1|85980.1|86005.2|85955.2|744
1634871900000|2021-10-22 03:05:00|86029.6|85979.6|86007.8|85957.8|86030.1|85980.1|86004.5|85954.5|736
1634872200000|2021-10-22 03:10:00|86007.9|85957.9|85997.8|85947.8|86013.5|85963.5|85995.8|85945.8|715
1634872500000|2021-10-22 03:15:00|85998.2|85948.2|86002.7|85952.7|86011.7|85961.7|85996.6|85946.6|724
1634872800000|2021-10-22 03:20:00|86002.9|85952.9|86009.5|85959.5|86017.7|85967.7|85999.8|85949.8|616
1634873100000|2021-10-22 03:25:00|86009.6|85959.6|85999.6|85949.6|86011.3|85961.3|85994.1|85944.1|614
1634873400000|2021-10-22 03:30:00|85999.3|85949.3|85999.3|85949.3|86003|85953|85985.7|85935.7|701
1634873700000|2021-10-22 03:35:00|85999.1|85949.1|86001.7|85951.7|86009.1|85959.1|85993.6|85943.6|753
1634874000000|2021-10-22 03:40:00|86001.8|85951.8|86005.6|85955.6|86015|85965|85991.5|85941.5|750
1634874300000|2021-10-22 03:45:00|86005.8|85955.8|86019.8|85969.8|86021|85971|86000|85950|609
1634874600000|2021-10-22 03:50:00|86020|85970|86031.1|85981.1|86035.5|85985.5|86018.1|85968.1|517
1634874900000|2021-10-22 03:55:00|86031|85981|86025.4|85975.4|86032.5|85982.5|86024.8|85974.8|462
1634875200000|2021-10-22 04:00:00|86025.1|85975.1|86024|85974|86029.2|85979.2|86020.5|85970.5|554
1634875500000|2021-10-22 04:05:00|86024.2|85974.2|86019.6|85969.6|86025.6|85975.6|86017.2|85967.2|560
1634875800000|2021-10-22 04:10:00|86019.3|85969.3|86015.4|85965.4|86025.2|85975.2|86015.4|85965.4|500
1634876100000|2021-10-22 04:15:00|86015.3|85965.3|86026.3|85976.3|86031.1|85981.1|86015.3|85965.3|552
1634876400000|2021-10-22 04:20:00|86026.6|85976.6|86025.8|85975.8|86036.5|85986.5|86023.7|85973.7|634
1634876700000|2021-10-22 04:25:00|86025.9|85975.9|86036.5|85986.5|86038.2|85988.2|86024.2|85974.2|576
1634877000000|2021-10-22 04:30:00|86036.2|85986.2|86037.8|85987.8|86040|85990|86032.1|85982.1|521
1634877300000|2021-10-22 04:35:00|86038.1|85988.1|86036.1|85986.1|86040.1|85990.1|86033.3|85983.3|539
1634877600000|2021-10-22 04:40:00|86035.3|85985.3|86034.1|85984.1|86048|85998|86034.1|85984.1|496
1634877900000|2021-10-22 04:45:00|86034.6|85984.6|86047.8|85997.8|86050.2|86000.2|86033.2|85983.2|547
1634878200000|2021-10-22 04:50:00|86047.6|85997.6|86041.7|85991.7|86052.7|86002.7|86039.9|85989.9|544
1634878500000|2021-10-22 04:55:00|86040.7|85990.7|86051.7|86001.7|86063.6|86013.6|86040.7|85990.7|797
1634878800000|2021-10-22 05:00:00|86050.1|86000.1|86045.3|85995.3|86056.9|86006.9|86044.1|85994.1|901
1634879100000|2021-10-22 05:05:00|86045.6|85995.6|86044.7|85994.7|86046.1|85996.1|86036|85986|914
1634879400000|2021-10-22 05:10:00|86045|85995|86046|85996|86050.4|86000.4|86038.9|85988.9|751
1634879700000|2021-10-22 05:15:00|86046.1|85996.1|86042.8|85992.8|86050.4|86000.4|86039.7|85989.7|999
1634880000000|2021-10-22 05:20:00|86042.7|85992.7|86046.7|85996.7|86052.1|86002.1|86041.1|85991.1|564
1634880300000|2021-10-22 05:25:00|86047.1|85997.1|86037.8|85987.8|86049.6|85999.6|86033.4|85983.4|875
1634880600000|2021-10-22 05:30:00|86038|85988|86032.3|85982.3|86038.9|85988.9|86029.2|85979.2|924
1634880900000|2021-10-22 05:35:00|86032.4|85982.4|86025.6|85975.6|86032.9|85982.9|86019.6|85969.6|999
1634881200000|2021-10-22 05:40:00|86025.9|85975.9|86029.8|85979.8|86030.5|85980.5|86017.5|85967.5|1063
1634881500000|2021-10-22 05:45:00|86030.3|85980.3|86025.5|85975.5|86030.8|85980.8|86019.6|85969.6|918
1634881800000|2021-10-22 05:50:00|86025.6|85975.6|86023.1|85973.1|86029.4|85979.4|86014.5|85964.5|796
1634882100000|2021-10-22 05:55:00|86022.3|85972.3|86025.4|85975.4|86037.1|85987.1|86022.3|85972.3|850
1634882400000|2021-10-22 06:00:00|86025.3|85975.3|86067.9|86017.9|86076.7|86026.7|86020.5|85975.3|1376
1634882700000|2021-10-22 06:05:00|86068|86018|86065.7|86015.7|86076.8|86027.7|86052.7|86007.9|1243
1634883000000|2021-10-22 06:10:00|86065.1|86015.1|86064.7|86014.7|86078.4|86028.4|86045.3|86002.5|1233
1634883300000|2021-10-22 06:15:00|86064.9|86014.9|86036.8|85986.8|86070.7|86021.5|86035.7|85985.7|1109
1634883600000|2021-10-22 06:20:00|86036.7|85986.7|85970.3|85920.3|86051.1|86001.1|85963.9|85919.2|1089
1634883900000|2021-10-22 06:25:00|85970.4|85920.4|85937.5|85887.5|85972.3|85922.3|85889.3|85839.3|1495
1634884200000|2021-10-22 06:30:00|85937.4|85887.4|85942.1|85892.1|85946|85904.5|85920.5|85875.4|1350
1634884500000|2021-10-22 06:35:00|85941.5|85891.5|85906.1|85881.1|85952.8|85910.3|85906.1|85867.7|1270
1634884800000|2021-10-22 06:40:00|85906.5|85881.5|85922.3|85872.3|85936.3|85889.3|85904.6|85867|963
1634885100000|2021-10-22 06:45:00|85922.2|85872.2|85915.4|85865.4|85927.8|85886|85895.6|85857.9|1316
1634885400000|2021-10-22 06:50:00|85915.3|85865.3|85925.6|85875.6|85934.8|85896.9|85893.1|85847.1|1286
1634885700000|2021-10-22 06:55:00|85924.9|85874.9|85892.6|85842.6|85931.3|85895.9|85875.4|85825.4|1373
1634886000000|2021-10-22 07:00:00|85892|85842|85876.6|85826.6|85900.6|85863.4|85855.9|85813.3|1469
1634886300000|2021-10-22 07:05:00|85876.8|85826.8|85866.6|85816.6|85897.5|85851.7|85842|85792|1448
1634886600000|2021-10-22 07:10:00|85867|85817|85862.8|85812.8|85881.6|85837.4|85846.7|85796.7|1390
1634886900000|2021-10-22 07:15:00|85863|85813|85810.3|85760.3|85867.6|85817.6|85803.2|85753.2|1510
1634887200000|2021-10-22 07:20:00|85809.7|85759.7|85777.3|85727.3|85819.9|85782.5|85775.4|85725.4|1293
1634887500000|2021-10-22 07:25:00|85777|85727|85918.7|85814.7|85920|85822.5|85762.3|85723.9|1244
1634887800000|2021-10-22 07:30:00|85917|85813|85794.9|85744.9|85917|85813|85783.4|85738.7|1566
1634888100000|2021-10-22 07:35:00|85795.1|85745.1|85796.6|85746.6|85830.8|85780.8|85779.6|85738.6|1382
1634888400000|2021-10-22 07:40:00|85796.8|85746.8|85831.6|85781.6|85832.7|85788.4|85783.8|85741.5|1349
1634888700000|2021-10-22 07:45:00|85830.7|85780.7|85829.6|85779.6|85835.4|85796.9|85807.5|85760.5|1327
1634889000000|2021-10-22 07:50:00|85829.1|85779.1|85837.3|85812.3|85857|85812.3|85812.4|85768.7|1244
1634889300000|2021-10-22 07:55:00|85837.1|85812.1|85887|85837|85887.1|85837.1|85832.1|85789.9|1429
1634889600000|2021-10-22 08:00:00|85884.2|85834.2|85817.2|85767.2|85884.2|85834.2|85798|85748.7|1525
1634889900000|2021-10-22 08:05:00|85817|85767|85770.5|85745.5|85817|85767|85767.9|85729.7|1262
1634890200000|2021-10-22 08:10:00|85769.9|85744.9|85808.5|85758.5|85815.4|85776.5|85767.9|85738.8|1162
1634890500000|2021-10-22 08:15:00|85809.1|85759.1|85767.4|85742.4|85813|85772.1|85766.5|85728.2|1184
1634890800000|2021-10-22 08:20:00|85767.1|85742.1|85771.4|85721.4|85787.5|85746.7|85756.5|85706.5|1206
1634891100000|2021-10-22 08:25:00|85771.5|85721.5|85758|85708|85799.7|85749.7|85739.7|85702.1|1128
1634891400000|2021-10-22 08:30:00|85758.1|85708.1|85758.7|85708.7|85768.7|85730.2|85740.9|85700.2|1318
1634891700000|2021-10-22 08:35:00|85757.4|85707.4|85770.5|85720.5|85781.9|85733.7|85744.8|85706.7|1153
1634892000000|2021-10-22 08:40:00|85769.9|85719.9|85798|85748|85801.3|85751.3|85754.8|85716.9|1111
1634892300000|2021-10-22 08:45:00|85797.8|85747.8|85815.5|85765.5|85827.8|85791.5|85770|85733.3|1176
1634892600000|2021-10-22 08:50:00|85815.3|85765.3|85789.9|85739.9|85842.7|85806|85775.3|85736.1|1121
1634892900000|2021-10-22 08:55:00|85789.7|85739.7|85755.5|85705.5|85789.7|85745.1|85707.8|85670.5|1503
1634893200000|2021-10-22 09:00:00|85755.8|85705.8|85779.8|85729.8|85804.4|85754.4|85751.2|85703.3|1455
1634893500000|2021-10-22 09:05:00|85779.7|85729.7|85793.9|85743.9|85806.6|85766.7|85771|85721.9|1140
1634893800000|2021-10-22 09:10:00|85794.4|85744.4|85786.8|85761.8|85812.7|85766.3|85759.8|85724.8|1154
1634894100000|2021-10-22 09:15:00|85786.1|85761.1|85809.3|85759.3|85823.2|85774.8|85781.2|85742.8|1215
1634894400000|2021-10-22 09:20:00|85810|85760|85808|85758|85816.8|85777.9|85788.1|85751.3|1027
1634894700000|2021-10-22 09:25:00|85808.2|85758.2|85800.9|85750.9|85813.3|85775.5|85784.2|85745.9|1171
1634895000000|2021-10-22 09:30:00|85800.2|85750.2|85798.3|85748.3|85806.2|85768.2|85785.5|85744|1037
1634895300000|2021-10-22 09:35:00|85798|85748|85790.6|85740.6|85801.7|85765.4|85764.5|85722.5|1123
1634895600000|2021-10-22 09:40:00|85790.5|85740.5|85783.9|85733.9|85796.6|85759|85771.4|85733.1|1013
1634895900000|2021-10-22 09:45:00|85783.7|85733.7|85770|85745|85786.2|85748|85751.2|85716.7|973
1634896200000|2021-10-22 09:50:00|85769|85744|85798.2|85748.2|85801.5|85756.4|85768.4|85733.6|839
1634896500000|2021-10-22 09:55:00|85798.1|85748.1|85712.7|85687.7|85799.5|85759.5|85710.5|85670.8|1162
1634896800000|2021-10-22 10:00:00|85712.9|85687.9|85713.6|85688.6|85734.8|85699.8|85707.4|85668.1|940
1634897100000|2021-10-22 10:05:00|85713.9|85688.9|85728.5|85703.5|85742|85703.9|85711.8|85675.2|839
1634897400000|2021-10-22 10:10:00|85728.4|85703.4|85722.7|85697.7|85749.1|85709|85722.7|85679.9|946
1634897700000|2021-10-22 10:15:00|85723|85698|85733.3|85708.3|85763.9|85725.7|85718.2|85680.6|1031
1634898000000|2021-10-22 10:20:00|85733.5|85708.5|85737.3|85687.3|85753.3|85715.6|85721|85683.9|880
1634898300000|2021-10-22 10:25:00|85737.6|85687.6|85729.6|85679.6|85745.8|85709.1|85718.6|85675.8|939
1634898600000|2021-10-22 10:30:00|85729.5|85679.5|85723.9|85698.9|85741.3|85699.1|85716|85675|958
1634898900000|2021-10-22 10:35:00|85724|85699|85741.5|85716.5|85758.6|85721.6|85714.3|85679.7|1045
1634899200000|2021-10-22 10:40:00|85741.6|85716.6|85721.8|85696.8|85765.5|85728.3|85719.6|85685|881
1634899500000|2021-10-22 10:45:00|85723|85698|85725.8|85700.8|85734.7|85709.7|85716.9|85691.9|926
1634899800000|2021-10-22 10:50:00|85725.7|85700.7|85725.5|85700.5|85752.3|85717|85718.9|85691.8|861
1634900100000|2021-10-22 10:55:00|85725.3|85700.3|85730.9|85680.9|85745.3|85709.8|85696|85658.7|1322
1634900400000|2021-10-22 11:00:00|85731.3|85681.3|85689.8|85664.8|85731.7|85686.1|85682.2|85644.1|1168
1634900700000|2021-10-22 11:05:00|85690|85665|85686.2|85661.2|85706.5|85669.2|85676.6|85639.8|993
1634901000000|2021-10-22 11:10:00|85686.6|85661.6|85670.8|85645.8|85705.6|85668.5|85666.7|85634|1007
1634901300000|2021-10-22 11:15:00|85670.6|85645.6|85698.2|85648.2|85704.3|85666.9|85668.1|85635.3|999
1634901600000|2021-10-22 11:20:00|85697.7|85647.7|85741.2|85691.2|85741.3|85691.3|85677.8|85641.1|1011
1634901900000|2021-10-22 11:25:00|85741.1|85691.1|85755.7|85705.7|85756.2|85714.6|85710.7|85674.3|1003
1634902200000|2021-10-22 11:30:00|85755.8|85705.8|85750.7|85725.7|85767.1|85735.2|85738.7|85700.6|967
1634902500000|2021-10-22 11:35:00|85750.3|85725.3|85736.3|85711.3|85755.9|85726.3|85729.2|85700.6|1078
1634902800000|2021-10-22 11:40:00|85736.2|85711.2|85738|85713|85752.5|85724|85730.2|85697.9|1026
1634903100000|2021-10-22 11:45:00|85737.7|85712.7|85721.2|85696.2|85758.8|85723.3|85715.1|85679.6|949
1634903400000|2021-10-22 11:50:00|85721.3|85696.3|85745.5|85720.5|85753.2|85726|85720.6|85685.8|1021
1634903700000|2021-10-22 11:55:00|85745.4|85720.4|85765.7|85715.7|85772.9|85736.4|85730|85690.3|1385
1634904000000|2021-10-22 12:00:00|85766.2|85716.2|85757.2|85732.2|85795.2|85757.9|85742.2|85711.1|1452
1634904300000|2021-10-22 12:05:00|85757.5|85732.5|85780.5|85755.5|85792|85759.6|85744|85708.8|1386
1634904600000|2021-10-22 12:10:00|85780.8|85755.8|85779.8|85754.8|85802|85769.7|85774.1|85739.5|1337
1634904900000|2021-10-22 12:15:00|85780|85755|85813.2|85763.2|85815.5|85775.3|85754|85725.2|1488
1634905200000|2021-10-22 12:20:00|85811.6|85761.6|85783.4|85758.4|85816.2|85772.7|85759.3|85722.7|1517
1634905500000|2021-10-22 12:25:00|85783.3|85758.3|85809.6|85784.6|85819.2|85786.9|85777.4|85747.8|1415
1634905800000|2021-10-22 12:30:00|85809.7|85784.7|85790.8|85765.8|85819.6|85792|85785.3|85749|1364
1634906100000|2021-10-22 12:35:00|85790.9|85765.9|85762.9|85737.9|85811.9|85778.2|85759.6|85725.2|1205
1634906400000|2021-10-22 12:40:00|85763.3|85738.3|85776.5|85726.5|85798.7|85761.4|85741.8|85707.5|1520
1634906700000|2021-10-22 12:45:00|85776.7|85726.7|85735.8|85710.8|85778.1|85744.6|85724.1|85688|1377
1634907000000|2021-10-22 12:50:00|85735.6|85710.6|85768.5|85743.5|85776.6|85744.9|85732.2|85692.3|1395
1634907300000|2021-10-22 12:55:00|85768.3|85743.3|85759.2|85734.2|85782.9|85745.6|85733.2|85700.6|1424
1634907600000|2021-10-22 13:00:00|85760|85735|85788.2|85763.2|85807|85770.4|85757.7|85732.7|1355
1634907900000|2021-10-22 13:05:00|85790.3|85765.3|85815.1|85790.1|85816.3|85791.3|85776.3|85741.3|1187
1634908200000|2021-10-22 13:10:00|85815|85790|85818.8|85793.8|85831.8|85799.9|85809.6|85775.6|1190
1634908500000|2021-10-22 13:15:00|85818.9|85793.9|85807.4|85782.4|85842.4|85794.6|85794.5|85758.1|1400
1634908800000|2021-10-22 13:20:00|85807.3|85782.3|85740.9|85715.9|85809.8|85784.8|85740.5|85703.5|1348
1634909100000|2021-10-22 13:25:00|85740.8|85715.8|85735.4|85710.4|85765.7|85740.7|85733.2|85705|1237
1634909400000|2021-10-22 13:30:00|85736.6|85711.6|85709.5|85684.5|85751.3|85711.6|85699.9|85664|1633
1634909700000|2021-10-22 13:35:00|85709.2|85684.2|85677.9|85652.9|85719.9|85694.9|85670.5|85638.5|1354
1634910000000|2021-10-22 13:40:00|85677.7|85652.7|85658.3|85608.3|85685.2|85660.2|85634.1|85590.8|1419
1634910300000|2021-10-22 13:45:00|85658.2|85608.2|85671.6|85646.6|85701.3|85665.1|85646.3|85604.8|1590
1634910600000|2021-10-22 13:50:00|85670.2|85645.2|85643.6|85618.6|85681|85645.2|85640.2|85614|1409
1634910900000|2021-10-22 13:55:00|85644|85619|85663.5|85638.5|85670.4|85638.5|85640|85605.3|1389
1634911200000|2021-10-22 14:00:00|85663.3|85638.3|85660.3|85635.3|85670.8|85645.8|85650.5|85625.5|1355
1634911500000|2021-10-22 14:05:00|85660.2|85635.2|85647.6|85622.6|85673.4|85648.4|85640.7|85604.5|1429
1634911800000|2021-10-22 14:10:00|85648|85623|85631.4|85606.4|85666.4|85632.2|85617.2|85584|1423
1634912100000|2021-10-22 14:15:00|85631.1|85606.1|85696.7|85671.7|85699.8|85674.8|85631.1|85598|1492
1634912400000|2021-10-22 14:20:00|85696|85671|85693.2|85668.2|85723.9|85690.9|85681.1|85645.9|1375
1634912700000|2021-10-22 14:25:00|85693.9|85668.9|85641.7|85616.7|85696.1|85671.1|85629.5|85604.2|1425
1634913000000|2021-10-22 14:30:00|85641.6|85616.6|85674.6|85624.6|85708.5|85672.5|85638.3|85613.3|1500
1634913300000|2021-10-22 14:35:00|85674.8|85624.8|85663.1|85638.1|85688|85655.3|85654.4|85616.5|1275
1634913600000|2021-10-22 14:40:00|85663.2|85638.2|85708.5|85658.5|85723|85688.8|85663|85630.7|1424
1634913900000|2021-10-22 14:45:00|85708|85658|85694.8|85669.8|85721.6|85684.7|85675.4|85642.2|1372
1634914200000|2021-10-22 14:50:00|85694.1|85669.1|85669.8|85644.8|85706.8|85669.1|85639.7|85614.7|1325
1634914500000|2021-10-22 14:55:00|85669.6|85644.6|85660.1|85635.1|85675.2|85650.2|85631.4|85606.4|1561
1634914800000|2021-10-22 15:00:00|85662.9|85637.9|85673.9|85648.9|85704|85660.5|85655|85623.9|1556
1634915100000|2021-10-22 15:05:00|85674.2|85649.2|85661.3|85611.3|85697.4|85665.8|85634.3|85597.2|1456
1634915400000|2021-10-22 15:10:00|85662.2|85612.2|85760.3|85710.3|85765.6|85725.7|85648.4|85611.4|1559
1634915700000|2021-10-22 15:15:00|85760|85710|85825|85800|85856.2|85810.8|85724.1|85694.4|1916
1634916000000|2021-10-22 15:20:00|85824.8|85799.8|85867.4|85817.4|85883.8|85844.8|85809.6|85772.1|1935
1634916300000|2021-10-22 15:25:00|85868.2|85818.2|85816.9|85766.9|85887.3|85850.2|85812.4|85766.1|1851
1634916600000|2021-10-22 15:30:00|85815.2|85765.2|85862.3|85837.3|85897.1|85853.8|85810.3|85764|1721
1634916900000|2021-10-22 15:35:00|85861.8|85836.8|85871.4|85821.4|85883.9|85844.1|85842|85804.3|1745
1634917200000|2021-10-22 15:40:00|85871.9|85821.9|85862.9|85812.9|85917.8|85877.4|85846.5|85807.4|1857
1634917500000|2021-10-22 15:45:00|85863.8|85813.8|85895.2|85845.2|85907.4|85857.4|85852.6|85802.6|1829
1634917800000|2021-10-22 15:50:00|85895|85845|85848|85798|85906.5|85856.5|85847.3|85798|1616
1634918100000|2021-10-22 15:55:00|85848.3|85798.3|85850.9|85800.9|85869.9|85819.9|85820.6|85780.8|1753
1634918400000|2021-10-22 16:00:00|85851.6|85801.6|85876.8|85826.8|85894|85844|85841.2|85791.2|1645
1634918700000|2021-10-22 16:05:00|85876|85826|85889.1|85839.1|85893.5|85843.5|85856.7|85806.7|1372
1634919000000|2021-10-22 16:10:00|85890.6|85840.6|85916.2|85866.2|85936.2|85886.2|85889.2|85839.2|1418
1634919300000|2021-10-22 16:15:00|85915.4|85865.4|85928.9|85878.9|85930.8|85882.2|85896.3|85847.6|1293
1634919600000|2021-10-22 16:20:00|85929|85879|85923.1|85873.1|85932|85882|85907|85858.5|1186
1634919900000|2021-10-22 16:25:00|85923.2|85873.2|85882.2|85832.2|85927.3|85877.3|85875.8|85825.8|1345
1634920200000|2021-10-22 16:30:00|85882.1|85832.1|85864.7|85814.7|85893.3|85843.3|85862.5|85812.5|1259
1634920500000|2021-10-22 16:35:00|85864.5|85814.5|85864.5|85814.5|85873|85829.7|85854.7|85806|1043
1634920800000|2021-10-22 16:40:00|85864.4|85814.4|85868.9|85818.9|85873.8|85823.8|85833.2|85789.3|1127
1634921100000|2021-10-22 16:45:00|85868.7|85818.7|85846.4|85796.4|85868.7|85818.7|85833.8|85783.8|1048
1634921400000|2021-10-22 16:50:00|85846.7|85796.7|85846|85821|85863.2|85823.3|85831.7|85790.6|900
1634921700000|2021-10-22 16:55:00|85845.5|85820.5|85877.1|85827.1|85890.5|85840.5|85842.9|85805.2|1125
1634922000000|2021-10-22 17:00:00|85876.4|85826.4|85892|85842|85892.8|85842.8|85851.4|85812.7|947
1634922300000|2021-10-22 17:05:00|85891.7|85841.7|85893|85843|85914.1|85864.1|85886.8|85836.8|1238
1634922600000|2021-10-22 17:10:00|85893.1|85843.1|85914.5|85864.5|85917.8|85867.8|85885.8|85835.8|1027
1634922900000|2021-10-22 17:15:00|85914.6|85864.6|85929.8|85879.8|85932.6|85888.9|85912|85862|1020
1634923200000|2021-10-22 17:20:00|85930.1|85880.1|85915.5|85865.5|85932.8|85882.8|85914.5|85864.5|946
1634923500000|2021-10-22 17:25:00|85915.4|85865.4|85920.5|85870.5|85928.6|85878.6|85901.2|85859.8|1003
1634923800000|2021-10-22 17:30:00|85920.6|85870.6|85906.2|85856.2|85926.1|85876.1|85903.7|85853.7|965
1634924100000|2021-10-22 17:35:00|85906.1|85856.1|85905.4|85855.4|85906.6|85869.3|85888.2|85844.9|879
1634924400000|2021-10-22 17:40:00|85904.9|85854.9|85899.6|85849.6|85909.4|85865.2|85882.1|85844.1|915
1634924700000|2021-10-22 17:45:00|85899.4|85849.4|85886.4|85836.4|85901.6|85851.6|85885.6|85835.6|871
1634925000000|2021-10-22 17:50:00|85886.3|85836.3|85888.8|85838.8|85892.5|85842.5|85879.5|85829.5|1005
1634925300000|2021-10-22 17:55:00|85888.9|85838.9|85881.1|85831.1|85890.5|85845.1|85866.4|85823.1|991
1634925600000|2021-10-22 18:00:00|85881.3|85831.3|85853.2|85828.2|85886.8|85849.1|85852|85813.3|955
1634925900000|2021-10-22 18:05:00|85853.4|85828.4|85859.6|85809.6|85871.5|85832.5|85840.3|85802.2|779
1634926200000|2021-10-22 18:10:00|85859.7|85809.7|85852.2|85802.2|85859.7|85822.5|85835.9|85795.8|661
1634926500000|2021-10-22 18:15:00|85839.6|85814.6|85849.1|85799.1|85855.2|85817.1|85835.4|85795.3|744
1634926800000|2021-10-22 18:20:00|85849.9|85799.9|85789.6|85739.6|85851.5|85813.7|85789.5|85739.5|777
1634927100000|2021-10-22 18:25:00|85789.8|85739.8|85785.6|85735.6|85793.2|85754.2|85776.3|85733.4|734
1634927400000|2021-10-22 18:30:00|85784|85734|85753|85703|85786|85748.8|85751.9|85701.9|771
1634927700000|2021-10-22 18:35:00|85753.1|85703.1|85754.5|85704.5|85764.1|85714.1|85750|85700|836
1634928000000|2021-10-22 18:40:00|85754.6|85704.6|85754.7|85704.7|85768.3|85718.3|85748.6|85698.6|782
1634928300000|2021-10-22 18:45:00|85754.9|85704.9|85751.5|85701.5|85757.8|85708.7|85732.9|85693.5|631
1634928600000|2021-10-22 18:50:00|85750.9|85700.9|85764.8|85714.8|85769.6|85719.6|85750.3|85700.3|836
1634928900000|2021-10-22 18:55:00|85765|85715|85785.7|85735.7|85785.7|85738.6|85756.1|85712.6|1081
1634929200000|2021-10-22 19:00:00|85785.4|85735.4|85781.1|85731.1|85791.8|85753.5|85771.1|85728.1|760
1634929500000|2021-10-22 19:05:00|85781.2|85731.2|85778.2|85728.2|85791.5|85755.1|85767.3|85723.7|676
1634929800000|2021-10-22 19:10:00|85778.9|85728.9|85789.4|85739.4|85792.6|85753.1|85776.6|85726.6|543
1634930100000|2021-10-22 19:15:00|85788.9|85738.9|85777.7|85727.7|85792.8|85753.5|85771.9|85721.9|562
1634930400000|2021-10-22 19:20:00|85777.4|85727.4|85763.8|85713.8|85778.1|85728.1|85757.7|85707.7|570
1634930700000|2021-10-22 19:25:00|85764|85714|85755.1|85705.1|85764.8|85714.8|85749.9|85699.9|550
1634931000000|2021-10-22 19:30:00|85755.3|85705.3|85739.8|85689.8|85758.6|85708.6|85736.9|85686.9|654
1634931300000|2021-10-22 19:35:00|85740|85690|85730.6|85680.6|85742.6|85692.6|85730.6|85680.6|627
1634931600000|2021-10-22 19:40:00|85730.4|85680.4|85729.2|85679.2|85736.3|85686.3|85723.2|85673.2|602
1634931900000|2021-10-22 19:45:00|85729.8|85679.8|85732.1|85682.1|85740.5|85690.5|85727.9|85677.9|453
1634932200000|2021-10-22 19:50:00|85732.3|85682.3|85760.4|85710.4|85762.1|85712.1|85725.2|85675.2|695
1634932500000|2021-10-22 19:55:00|85760.3|85710.3|85781|85731|85791.2|85741.2|85759.3|85709.3|890
1634932800000|2021-10-22 20:00:00|85780.6|85730.6|85761.5|85711.5|85783.1|85733.1|85754.2|85704.2|713
1634933100000|2021-10-22 20:05:00|85762|85712|85735.3|85685.3|85773.8|85723.8|85725.9|85675.9|684
1634933400000|2021-10-22 20:10:00|85735.6|85685.6|85767.6|85717.6|85769.9|85719.9|85730.1|85680.1|422
1634933700000|2021-10-22 20:15:00|85766.8|85716.8|85749.4|85699.4|85774.9|85724.9|85737|85687|580
1634934000000|2021-10-22 20:20:00|85744|85694|85769|85719|85779|85729|85741.8|85691.8|597
1634934300000|2021-10-22 20:25:00|85766|85716|85764.2|85714.2|85771.5|85721.5|85758.3|85708.3|290
1634934600000|2021-10-22 20:30:00|85760.9|85710.9|85768.1|85718.1|85785|85735|85754.8|85704.8|542
1634934900000|2021-10-22 20:35:00|85767.8|85717.8|85773.2|85723.2|85798.8|85748.8|85764.1|85714.1|341
1634935200000|2021-10-22 20:40:00|85774|85724|85780.9|85730.9|85822.2|85763.1|85770.9|85705.8|479
1634935500000|2021-10-22 20:45:00|85780.7|85730.7|85797.9|85747.9|85827|85758.3|85775|85720.9|463
1634935800000|2021-10-22 20:50:00|85800.1|85750.1|85796.8|85746.8|85835.1|85756.6|85785.6|85716.9|519
1634936100000|2021-10-22 20:55:00|85797|85747|85775.6|85671.6|85881|85777|85766.5|85662.5|513
1635105600000|2021-10-24 20:00:00|85861.8|85732.8|85859.2|85730.2|85879.4|85750.4|85853.2|85724.2|17
1635105900000|2021-10-24 20:05:00|85863.3|85734.3|85868|85739|85879.4|85750.4|85859.1|85730.1|13
1635106500000|2021-10-24 20:15:00|85872|85743|85862.8|85733.8|85872|85743|85859.9|85730.9|7
1635106800000|2021-10-24 20:20:00|85859.9|85730.9|85859.9|85730.9|85859.9|85730.9|85859.9|85730.9|1
1635107400000|2021-10-24 20:30:00|85872|85743|85867.6|85738.6|85872|85743|85867.6|85738.6|2
1635107700000|2021-10-24 20:35:00|85862.3|85733.3|85862.3|85733.3|85862.3|85733.3|85862.3|85733.3|1
1635108000000|2021-10-24 20:40:00|85867.6|85738.6|85867.6|85738.6|85867.6|85738.6|85859.8|85730.8|3
1635108300000|2021-10-24 20:45:00|85859.7|85730.7|85849.1|85720.1|85859.7|85730.7|85849.1|85720.1|2
1635108900000|2021-10-24 20:55:00|85859.7|85730.7|85915.8|85786.8|85915.8|85786.8|85859.7|85730.7|3
1635109200000|2021-10-24 21:00:00|85916.3|85787.3|85915.8|85786.8|85917.3|85788.3|85910|85781|10
1635109500000|2021-10-24 21:05:00|85916.8|85787.8|85914|85785|85940.9|85811.9|85900.7|85771.7|36
1635109800000|2021-10-24 21:10:00|85913.7|85784.7|85902.6|85798.6|85938.4|85823.5|85896.1|85777.9|25
1635110100000|2021-10-24 21:15:00|85896|85792|85956.2|85852.2|85956.2|85852.2|85894.7|85790.7|6
1635110400000|2021-10-24 21:20:00|85899.2|85795.2|85897.4|85793.4|85938.6|85834.6|85897.4|85793.4|4
1635110700000|2021-10-24 21:25:00|85899.7|85795.7|85899.7|85795.7|85899.7|85795.7|85891|85787|5
1635111300000|2021-10-24 21:35:00|85897.3|85793.3|85883.9|85779.9|85897.3|85793.3|85883.9|85779.9|6
1635111600000|2021-10-24 21:40:00|85893.6|85789.6|85895.2|85791.2|85895.2|85791.2|85835.3|85731.3|14
1635111900000|2021-10-24 21:45:00|85892|85788|85885.5|85781.5|85920.6|85816.6|85878.1|85774.1|31
1635112200000|2021-10-24 21:50:00|85883.7|85779.7|85911.6|85807.6|85915.9|85811.9|85875.1|85771.1|86
1635112500000|2021-10-24 21:55:00|85896.1|85792.1|85916.8|85812.8|85942.9|85838.9|85895.9|85791.9|120
1635112800000|2021-10-24 22:00:00|85928.3|85824.3|85820|85716|85928.3|85824.3|85817|85713|832
1635113100000|2021-10-24 22:05:00|85818.7|85714.7|85812.3|85708.3|85826|85722|85809.4|85705.4|500
1635113400000|2021-10-24 22:10:00|85807.9|85703.9|85828.2|85724.2|85836.9|85739.5|85807.4|85703.4|365
1635113700000|2021-10-24 22:15:00|85828.1|85724.1|85822.4|85718.4|85839.4|85735.4|85802.5|85712.2|452
1635114000000|2021-10-24 22:20:00|85822.5|85718.5|85823.5|85719.5|85831.3|85748|85795.4|85711.5|448
1635114300000|2021-10-24 22:25:00|85822.6|85718.6|85858.6|85754.6|85862.3|85779.1|85813.6|85709.6|595
1635114600000|2021-10-24 22:30:00|85858.3|85754.3|85882.5|85778.5|85882.5|85778.5|85849.9|85749.7|639
1635114900000|2021-10-24 22:35:00|85880.3|85776.3|85901.5|85797.5|85923.7|85819.7|85861.4|85769.3|642
1635115200000|2021-10-24 22:40:00|85891.3|85807|85914.7|85813.9|85920.4|85831.5|85879.5|85793|456
1635115500000|2021-10-24 22:45:00|85915.1|85811.1|85926.2|85822.2|85932.6|85836.4|85901.6|85811.1|541
1635115800000|2021-10-24 22:50:00|85925.6|85821.6|85916.2|85812.2|85929.2|85843.1|85884.3|85781.7|706
1635116100000|2021-10-24 22:55:00|85917.5|85813.5|85854|85750.6|85920.5|85828.3|85828.6|85729.3|761
1635116400000|2021-10-24 23:00:00|85848.1|85772|85839.6|85789.6|85864.5|85795.9|85825|85763.1|763
1635116700000|2021-10-24 23:05:00|85840|85790|85834.1|85784.1|85861.8|85798.3|85828.9|85771.5|540
1635117000000|2021-10-24 23:10:00|85833.8|85783.8|85844.6|85794.6|85864|85800.7|85831|85776.6|569
1635117300000|2021-10-24 23:15:00|85845|85795|85831.9|85781.9|85853.8|85803.8|85822.9|85764.6|499
1635117600000|2021-10-24 23:20:00|85831.8|85781.8|85893.8|85843.8|85904.6|85847.9|85808.3|85751.1|900
1635117900000|2021-10-24 23:25:00|85893.7|85843.7|85824.6|85774.6|85896.8|85843.9|85815.7|85750.1|660
1635118200000|2021-10-24 23:30:00|85824.5|85774.5|85822.4|85772.4|85825.9|85775.9|85816.2|85766.2|715
1635118500000|2021-10-24 23:35:00|85822.9|85772.9|85870.2|85820.2|85877.7|85820.8|85820.4|85770.4|750
1635118800000|2021-10-24 23:40:00|85869.9|85819.9|85891.1|85841.1|85891.9|85841.9|85867.6|85817.6|596
1635119100000|2021-10-24 23:45:00|85891|85841|85896.9|85846.9|85926.5|85867.3|85884.5|85827.7|975
1635119400000|2021-10-24 23:50:00|85897.7|85847.7|85836.8|85786.8|85921.6|85865.7|85810.5|85744.6|931
1635119700000|2021-10-24 23:55:00|85836.9|85786.9|85883.8|85813.7|85915.1|85849.5|85820.8|85759.7|943
1635120000000|2021-10-25 00:00:00|85887.7|85811.5|85793.6|85743.6|85887.7|85823.9|85791.5|85741.5|1262
1635120300000|2021-10-25 00:05:00|85792|85742|85800.3|85750.3|85847.8|85787.2|85786.9|85731.7|1366
1635120600000|2021-10-25 00:10:00|85800.1|85750.1|85800.5|85750.5|85805.8|85755.8|85786.7|85736.7|889
1635120900000|2021-10-25 00:15:00|85802.6|85752.6|85792.7|85742.7|85822.3|85772.3|85787.6|85737.6|850
1635121200000|2021-10-25 00:20:00|85792.6|85742.6|85792.9|85742.9|85803.9|85753.9|85782.1|85732.1|592
1635121500000|2021-10-25 00:25:00|85792.8|85742.8|85803.7|85753.7|85805.2|85755.2|85789.9|85739.9|458
1635121800000|2021-10-25 00:30:00|85802.4|85752.4|85803.8|85753.8|85820.8|85770.8|85796.3|85746.3|907
1635122100000|2021-10-25 00:35:00|85803.7|85753.7|85805|85755|85806.3|85756.3|85796.9|85746.9|588
1635122400000|2021-10-25 00:40:00|85804.4|85754.4|85800.6|85750.6|85813.1|85763.1|85800.6|85750.6|910
1635122700000|2021-10-25 00:45:00|85800.1|85750.1|85781.6|85731.6|85802.9|85752.9|85780|85730|946
1635123000000|2021-10-25 00:50:00|85781.9|85731.9|85774.6|85724.6|85789.7|85739.7|85762.2|85712.2|1065
1635123300000|2021-10-25 00:55:00|85774.1|85724.1|85795.2|85745.2|85802.2|85752.2|85769.5|85719.5|1037
1635123600000|2021-10-25 01:00:00|85795.1|85745.1|85794.3|85744.3|85806.5|85756.5|85782.1|85732.1|1128
1635123900000|2021-10-25 01:05:00|85794.1|85744.1|85791|85741|85820.6|85770.6|85788.8|85738.8|987
1635124200000|2021-10-25 01:10:00|85791.2|85741.2|85770.9|85720.9|85808.6|85758.6|85770.8|85720.8|1043
1635124500000|2021-10-25 01:15:00|85771|85721|85782.7|85732.7|85807.4|85757.4|85768.1|85718.1|1305
1635124800000|2021-10-25 01:20:00|85782.9|85732.9|85840.4|85790.4|85847.7|85797.7|85781|85731|1226
1635125100000|2021-10-25 01:25:00|85839.9|85789.9|85860.9|85810.9|85867.7|85817.7|85830.8|85780.8|1237
1635125400000|2021-10-25 01:30:00|85860.7|85810.7|85862.8|85812.8|85875.9|85825.9|85856.7|85806.7|1286
1635125700000|2021-10-25 01:35:00|85862.7|85812.7|85836.3|85786.3|85866.2|85816.2|85801.2|85751.2|1356
1635126000000|2021-10-25 01:40:00|85836.4|85786.4|85837.5|85787.5|85850|85800|85836.4|85786.4|1174
1635126300000|2021-10-25 01:45:00|85837.2|85787.2|85860.5|85810.5|85865.4|85815.4|85829.5|85779.5|1191
1635126600000|2021-10-25 01:50:00|85860.3|85810.3|85892.4|85842.4|85898.9|85848.9|85859.8|85809.8|1424
1635126900000|2021-10-25 01:55:00|85892.6|85842.6|85877.8|85827.8|85896|85846|85873.6|85823.6|1215
1635127200000|2021-10-25 02:00:00|85878.4|85828.4|85856.9|85806.9|85906|85856|85853|85803|1022
1635127500000|2021-10-25 02:05:00|85856.7|85806.7|85855.2|85805.2|85862.9|85812.9|85852|85802|788
1635127800000|2021-10-25 02:10:00|85855.1|85805.1|85852.9|85802.9|85863.8|85813.8|85852.2|85802.2|785
1635128100000|2021-10-25 02:15:00|85853|85803|85843.2|85793.2|85861.7|85811.7|85842.9|85792.9|903
1635128400000|2021-10-25 02:20:00|85843.5|85793.5|85845.7|85795.7|85856|85806|85840.7|85790.7|773
1635128700000|2021-10-25 02:25:00|85846|85796|85860.2|85810.2|85860.2|85810.2|85838.5|85788.5|756
1635129000000|2021-10-25 02:30:00|85860.1|85810.1|85843.5|85793.5|85865.5|85815.5|85842.7|85792.7|838
1635129300000|2021-10-25 02:35:00|85843.7|85793.7|85861.7|85811.7|85865|85815|85839.7|85789.7|716
1635129600000|2021-10-25 02:40:00|85861.6|85811.6|85855.5|85805.5|85866.7|85816.7|85853.7|85803.7|649
1635129900000|2021-10-25 02:45:00|85855.9|85805.9|85847.8|85797.8|85858.3|85808.3|85844.9|85794.9|666
1635130200000|2021-10-25 02:50:00|85847.9|85797.9|85820.3|85770.3|85849.5|85799.5|85814.9|85764.9|873
1635130500000|2021-10-25 02:55:00|85820.2|85770.2|85818.2|85768.2|85838.1|85788.1|85811.8|85761.8|1085
1635130800000|2021-10-25 03:00:00|85818.5|85768.5|85810.7|85760.7|85821.4|85771.4|85807.9|85757.9|901
1635131100000|2021-10-25 03:05:00|85810.6|85760.6|85784.7|85734.7|85811.1|85761.1|85781.6|85731.6|873
1635131400000|2021-10-25 03:10:00|85784.5|85734.5|85757.7|85707.7|85785.1|85735.1|85754.8|85704.8|1026
1635131700000|2021-10-25 03:15:00|85757.6|85707.6|85690.6|85640.6|85762.2|85712.2|85684.8|85634.8|1150
1635132000000|2021-10-25 03:20:00|85690.5|85640.5|85688.4|85638.4|85695.6|85645.6|85682.9|85632.9|749
1635132300000|2021-10-25 03:25:00|85688.5|85638.5|85682.1|85632.1|85694.6|85644.6|85676.4|85626.4|779
1635132600000|2021-10-25 03:30:00|85681.8|85631.8|85682.1|85632.1|85684.2|85634.2|85670.7|85620.7|752
1635132900000|2021-10-25 03:35:00|85682.3|85632.3|85675.3|85625.3|85687|85637|85670.8|85620.8|844
1635133200000|2021-10-25 03:40:00|85675.4|85625.4|85673.6|85623.6|85682.9|85632.9|85670.8|85620.8|906
1635133500000|2021-10-25 03:45:00|85673.5|85623.5|85664|85614|85682.5|85632.5|85659.8|85609.8|825
1635133800000|2021-10-25 03:50:00|85664.3|85614.3|85658|85608|85664.6|85614.6|85655.1|85605.1|719
1635134100000|2021-10-25 03:55:00|85658.2|85608.2|85670.1|85620.1|85674.3|85624.3|85655.4|85605.4|686
1635134400000|2021-10-25 04:00:00|85670|85620|85664|85614|85673.7|85623.7|85656.8|85606.8|615
1635134700000|2021-10-25 04:05:00|85664.1|85614.1|85656.8|85606.8|85692.5|85642.5|85643.7|85593.7|699
1635135000000|2021-10-25 04:10:00|85656.7|85606.7|85674.5|85624.5|85676.8|85626.8|85656.1|85606.1|616
1635135300000|2021-10-25 04:15:00|85674.6|85624.6|85707.1|85657.1|85707.4|85657.4|85673|85623|719
1635135600000|2021-10-25 04:20:00|85706.9|85656.9|85687.9|85637.9|85708.1|85658.1|85686.4|85636.4|508
1635135900000|2021-10-25 04:25:00|85687.6|85637.6|85700.5|85650.5|85700.5|85650.5|85680.3|85630.3|612
1635136200000|2021-10-25 04:30:00|85701|85651|85733.7|85683.7|85735.6|85685.6|85699.3|85649.3|653
1635136500000|2021-10-25 04:35:00|85733.4|85683.4|85738|85688|85738.6|85688.6|85728.7|85678.7|570
1635136800000|2021-10-25 04:40:00|85738.2|85688.2|85732.4|85682.4|85739.3|85689.3|85730.6|85680.6|463
1635137100000|2021-10-25 04:45:00|85732.1|85682.1|85728.5|85678.5|85736.3|85686.3|85726.1|85676.1|552
1635137400000|2021-10-25 04:50:00|85728.6|85678.6|85715.4|85665.4|85729.2|85679.2|85711.7|85661.7|596
1635137700000|2021-10-25 04:55:00|85715.8|85665.8|85717.9|85667.9|85720|85670|85707|85657|691
1635138000000|2021-10-25 05:00:00|85717.7|85667.7|85726|85676|85728.4|85678.4|85716.4|85666.4|960
1635138300000|2021-10-25 05:05:00|85726.4|85676.4|85709.7|85659.7|85728.3|85678.3|85707.2|85657.2|903
1635138600000|2021-10-25 05:10:00|85710|85660|85676.9|85626.9|85714.5|85664.5|85667.6|85617.6|702
1635138900000|2021-10-25 05:15:00|85677.1|85627.1|85693.3|85643.3|85695.7|85645.7|85677.1|85627.1|615
1635139200000|2021-10-25 05:20:00|85693.4|85643.4|85693.1|85643.1|85698.4|85648.4|85687.9|85637.9|664
1635139500000|2021-10-25 05:25:00|85693.6|85643.6|85701.4|85651.4|85710.8|85660.8|85690.9|85640.9|1019
1635139800000|2021-10-25 05:30:00|85701|85651|85700.6|85650.6|85707.3|85657.3|85695.5|85645.5|987
1635140100000|2021-10-25 05:35:00|85700.7|85650.7|85704.9|85654.9|85709.9|85659.9|85696.2|85646.2|1015
1635140400000|2021-10-25 05:40:00|85705|85655|85693.3|85643.3|85705|85655|85689|85639|957
1635140700000|2021-10-25 05:45:00|85693.7|85643.7|85695.8|85645.8|85698.3|85648.3|85691.2|85641.2|668
1635141000000|2021-10-25 05:50:00|85695.9|85645.9|85692.8|85642.8|85698.1|85648.1|85685|85635|779
1635141300000|2021-10-25 05:55:00|85692.7|85642.7|85710.8|85660.8|85719|85669|85690.7|85640.7|938
1635141600000|2021-10-25 06:00:00|85710.7|85660.7|85683.5|85633.5|85720.3|85670.3|85640|85590|1267
1635141900000|2021-10-25 06:05:00|85683.3|85633.3|85673.1|85623.1|85690.4|85647.9|85657.9|85607.9|1187
1635142200000|2021-10-25 06:10:00|85673|85623|85706.5|85656.5|85715.1|85665.1|85670.3|85620.3|1147
1635142500000|2021-10-25 06:15:00|85705.7|85655.7|85702.9|85652.9|85715.4|85665.4|85700.5|85650.5|1045
1635142800000|2021-10-25 06:20:00|85702.7|85652.7|85737.1|85687.1|85746.9|85696.9|85702.7|85652.7|1123
1635143100000|2021-10-25 06:25:00|85736.9|85686.9|85738.2|85688.2|85742.5|85692.5|85717.7|85667.7|1232
1635143400000|2021-10-25 06:30:00|85739.2|85689.2|85769.5|85719.5|85771.7|85721.7|85728|85678|1297
1635143700000|2021-10-25 06:35:00|85769.4|85719.4|85784.6|85734.6|85789|85739|85766.8|85716.8|1144
1635144000000|2021-10-25 06:40:00|85784.8|85734.8|85806.2|85756.2|85810.2|85769.5|85783.4|85733.4|945
1635144300000|2021-10-25 06:45:00|85808.2|85758.2|85818.3|85768.3|85835.9|85785.9|85790.5|85740.5|1402
1635144600000|2021-10-25 06:50:00|85819.2|85769.2|85813|85763|85871.7|85829.2|85808.6|85758.6|1324
1635144900000|2021-10-25 06:55:00|85813.5|85763.5|85875|85825|85888.2|85852.7|85800.1|85752|1691
1635145200000|2021-10-25 07:00:00|85876|85826|85855.2|85805.2|85944.4|85908.1|85855.2|85805.2|1709
1635145500000|2021-10-25 07:05:00|85855.8|85805.8|85781.5|85756.5|85858.6|85808.6|85756.7|85712.7|1496
1635145800000|2021-10-25 07:10:00|85781.9|85756.9|85818.5|85793.5|85834.4|85797.5|85777.6|85741.4|1343
1635146100000|2021-10-25 07:15:00|85818.7|85793.7|85796.6|85771.6|85827.5|85800.7|85790.1|85753.5|1228
1635146400000|2021-10-25 07:20:00|85796.2|85771.2|85791.9|85766.9|85807.1|85775.3|85784.2|85750.9|1157
1635146700000|2021-10-25 07:25:00|85792.1|85767.1|85787.9|85762.9|85814.3|85779|85778.4|85745|1341
1635147000000|2021-10-25 07:30:00|85787.8|85762.8|85745.1|85720.1|85796.5|85764.9|85734.2|85695.9|1360
1635147300000|2021-10-25 07:35:00|85744.9|85719.9|85744.2|85694.2|85762.8|85725.5|85729.1|85689.1|1189
1635147600000|2021-10-25 07:40:00|85744.1|85694.1|85716.5|85666.5|85751.4|85712.5|85700.2|85665|1126
1635147900000|2021-10-25 07:45:00|85716.3|85666.3|85713.6|85688.6|85736.9|85698.6|85692.7|85661.8|1176
1635148200000|2021-10-25 07:50:00|85713.4|85688.4|85715.6|85690.6|85735.2|85698.2|85701.5|85665|1115
1635148500000|2021-10-25 07:55:00|85714.4|85689.4|85793.6|85743.6|85809.1|85761.6|85712.4|85679|1232
1635148800000|2021-10-25 08:00:00|85794.2|85744.2|85812.2|85762.2|85813.4|85775.5|85773.6|85731.4|1338
1635149100000|2021-10-25 08:05:00|85812.3|85762.3|85782.9|85757.9|85824.9|85785.4|85767|85725.1|1242
1635149400000|2021-10-25 08:10:00|85782.8|85757.8|85795.3|85770.3|85820.3|85782.4|85766.3|85741.3|1251
1635149700000|2021-10-25 08:15:00|85795.5|85770.5|85808.3|85758.3|85818.9|85780.9|85781.1|85755.7|1245
1635150000000|2021-10-25 08:20:00|85808.1|85758.1|85831.4|85806.4|85839.6|85808.3|85782.2|85751.2|1177
1635150300000|2021-10-25 08:25:00|85831.6|85806.6|85857.9|85807.9|85858.6|85817.1|85788.7|85754.1|1374
1635150600000|2021-10-25 08:30:00|85858.1|85808.1|85857.8|85832.8|85870.5|85834.2|85837.7|85800.4|1182
1635150900000|2021-10-25 08:35:00|85857.7|85832.7|85898.4|85848.4|85900.7|85860.2|85857.3|85818.7|1301
1635151200000|2021-10-25 08:40:00|85898.7|85848.7|85901.6|85851.6|85913.6|85865.4|85866.5|85828.1|1257
1635151500000|2021-10-25 08:45:00|85901.5|85851.5|85877.8|85827.8|85908.3|85871.9|85859.4|85821.3|1302
1635151800000|2021-10-25 08:50:00|85878|85828|85902.7|85852.7|85917.5|85881.9|85870|85827.6|1098
1635152100000|2021-10-25 08:55:00|85890.4|85865.4|85873.3|85823.3|85904.6|85867|85839.8|85795.2|1243
1635152400000|2021-10-25 09:00:00|85873.7|85823.7|85902.3|85852.3|85905.1|85873.3|85869|85822.8|1204
1635152700000|2021-10-25 09:05:00|85902.2|85852.2|85867.4|85842.4|85902.4|85863.8|85860.1|85824.6|864
1635153000000|2021-10-25 09:10:00|85867.1|85842.1|85913.3|85863.3|85915.9|85876.4|85865.4|85827.7|913
1635153300000|2021-10-25 09:15:00|85913|85863|85955.4|85930.4|85962.2|85930.4|85899.6|85860.5|1285
1635153600000|2021-10-25 09:20:00|85954.9|85929.9|85966.2|85941.2|85995.7|85959.2|85946.5|85912.9|1515
1635153900000|2021-10-25 09:25:00|85965.7|85940.7|85996.9|85946.9|86045.7|85996.2|85957.8|85922.6|1440
1635154200000|2021-10-25 09:30:00|85997.7|85947.7|86004|85979|86045.3|86000.3|85994.9|85944.9|1378
1635154500000|2021-10-25 09:35:00|86003.6|85978.6|86023.6|85973.6|86026.1|85988.1|85993.7|85956|1223
1635154800000|2021-10-25 09:40:00|86023.8|85973.8|86017|85967|86045.1|86004.7|86010|85966.6|1191
1635155100000|2021-10-25 09:45:00|86017.1|85967.1|86043.4|85993.4|86048.2|86008.9|86003.2|85965|1123
1635155400000|2021-10-25 09:50:00|86043.3|85993.3|86033.1|85983.1|86046.1|86004.3|86016.6|85978.7|903
1635155700000|2021-10-25 09:55:00|86033.9|85983.9|85997.5|85947.5|86034.7|85994|85980.5|85930.5|1091
1635156000000|2021-10-25 10:00:00|85997.6|85947.6|86023|85998|86033.6|85998.6|85993.2|85947.1|1082
1635156300000|2021-10-25 10:05:00|86022.9|85997.9|86037.7|85987.7|86054|86016.1|86016.9|85982.5|1070
1635156600000|2021-10-25 10:10:00|86038.5|85988.5|86002.1|85977.1|86039|86002.4|85994.7|85962.8|1067
1635156900000|2021-10-25 10:15:00|86002.2|85977.2|86043.8|85993.8|86043.8|86007.8|85998.2|85966.7|984
1635157200000|2021-10-25 10:20:00|86044.2|85994.2|86021.7|85996.7|86044.2|86007|86011.5|85977|1016
1635157500000|2021-10-25 10:25:00|86021.1|85996.1|86024.8|85999.8|86037.8|86005.4|86011.4|85982.5|1025
1635157800000|2021-10-25 10:30:00|86024.7|85999.7|86045|86020|86046.8|86020.5|86019.6|85986.8|1017
1635158100000|2021-10-25 10:35:00|86045.2|86020.2|86071.8|86021.8|86073.3|86033.1|86022.7|85997.7|1036
1635158400000|2021-10-25 10:40:00|86072|86022|86060.7|86010.7|86074.3|86036.1|86036.3|85996.2|864
1635158700000|2021-10-25 10:45:00|86060.8|86010.8|86014.8|85989.8|86066.1|86027.1|86012.9|85972.6|854
1635159000000|2021-10-25 10:50:00|86014.1|85989.1|85985.6|85960.6|86027.2|85991.4|85980.4|85946.2|958
1635159300000|2021-10-25 10:55:00|85985.8|85960.8|86002.1|85977.1|86023|85989.6|85985.1|85960.1|1139
1635159600000|2021-10-25 11:00:00|86002.5|85977.5|85999.6|85974.6|86017.3|85982.9|85993|85966.9|992
1635159900000|2021-10-25 11:05:00|85998|85973|86006.4|85981.4|86023.6|85989.5|85998|85971.6|818
1635160200000|2021-10-25 11:10:00|86006.2|85981.2|85982.3|85957.3|86009.9|85984.9|85981.7|85956.7|782
1635160500000|2021-10-25 11:15:00|85982.4|85957.4|85960.3|85935.3|85985.6|85960.6|85959.5|85931.3|887
1635160800000|2021-10-25 11:20:00|85960.8|85935.8|85961.9|85936.9|85963|85938|85934.6|85909.6|818
1635161100000|2021-10-25 11:25:00|85961.1|85936.1|85985.1|85960.1|86007.5|85971.8|85961.1|85936.1|984
1635161400000|2021-10-25 11:30:00|85985.3|85960.3|86040.5|85990.5|86042.5|86005.9|85979.1|85954.1|880
1635161700000|2021-10-25 11:35:00|86028|86003|86076.4|86051.4|86090|86054.2|86025.4|85988.5|1288
1635162000000|2021-10-25 11:40:00|86076.3|86051.3|86144.7|86119.7|86164|86125.3|86072.2|86036.4|1398
1635162300000|2021-10-25 11:45:00|86143|86118|86133.5|86108.5|86156.9|86118.5|86113.6|86078.6|1336
1635162600000|2021-10-25 11:50:00|86134.1|86109.1|86117.1|86092.1|86153|86117.6|86107.9|86070.3|1209
1635162900000|2021-10-25 11:55:00|86117|86092|86111.6|86061.6|86138.3|86101.2|86091.2|86058.7|1409
1635163200000|2021-10-25 12:00:00|86112.1|86062.1|86100|86075|86136.3|86098|86092.6|86055.8|1327
1635163500000|2021-10-25 12:05:00|86100.9|86075.9|86169.4|86119.4|86171.1|86121.1|86095.6|86058.3|1214
1635163800000|2021-10-25 12:10:00|86169.1|86119.1|86214.5|86164.5|86215.2|86165.2|86165.5|86115.5|1205
1635164100000|2021-10-25 12:15:00|86214.4|86164.4|86224|86174|86228.6|86178.6|86198.3|86148.3|1218
1635164400000|2021-10-25 12:20:00|86224.3|86174.3|86218.2|86168.2|86229.9|86179.9|86191.6|86141.6|1357
1635164700000|2021-10-25 12:25:00|86218.7|86168.7|86190.6|86140.6|86223.9|86173.9|86182.6|86132.6|1207
1635165000000|2021-10-25 12:30:00|86191.1|86141.1|86182.3|86132.3|86198|86148|86158.9|86120.3|1278
1635165300000|2021-10-25 12:35:00|86182.4|86132.4|86231.3|86181.3|86253.9|86203.9|86182.2|86132.2|1523
1635165600000|2021-10-25 12:40:00|86231.7|86181.7|86244.1|86194.1|86248.2|86210.9|86211.9|86175.2|1273
1635165900000|2021-10-25 12:45:00|86244.2|86194.2|86261.9|86211.9|86275.1|86233|86230.3|86190.3|1342
1635166200000|2021-10-25 12:50:00|86262.4|86212.4|86259.6|86209.6|86267.7|86217.7|86237.6|86189.8|1258
1635166500000|2021-10-25 12:55:00|86260|86210|86253.7|86203.7|86305.9|86255.9|86244.9|86194.9|1502
1635166800000|2021-10-25 13:00:00|86253.4|86203.4|86244.4|86194.4|86265.6|86215.6|86228.5|86189.8|1355
1635167100000|2021-10-25 13:05:00|86244.6|86194.6|86190.6|86140.6|86245|86203.4|86180.5|86138.6|1319
1635167400000|2021-10-25 13:10:00|86190.5|86140.5|86121.7|86071.7|86190.7|86150.4|86116.7|86066.7|1298
1635167700000|2021-10-25 13:15:00|86121.8|86071.8|86104.5|86054.5|86134.1|86084.1|86083.5|86043.8|1454
1635168000000|2021-10-25 13:20:00|86104.6|86054.6|86096.2|86046.2|86114.1|86077.1|86079.9|86040|1271
1635168300000|2021-10-25 13:25:00|86096|86046|86089.9|86039.9|86096|86056.1|86064.9|86025.5|1303
1635168600000|2021-10-25 13:30:00|86089.1|86039.1|86127.3|86077.3|86131.4|86081.4|86067.7|86026.7|1461
1635168900000|2021-10-25 13:35:00|86126.1|86076.1|86159.8|86109.8|86163.3|86120|86096.3|86053.5|1614
1635169200000|2021-10-25 13:40:00|86159.9|86109.9|86184.5|86134.5|86189|86139|86143.8|86093.8|1639
1635169500000|2021-10-25 13:45:00|86184.6|86134.6|86181.7|86131.7|86235.4|86185.4|86174.9|86124.9|1619
1635169800000|2021-10-25 13:50:00|86181.3|86131.3|86144|86094|86199.6|86149.6|86136.4|86086.4|1620
1635170100000|2021-10-25 13:55:00|86145.5|86095.5|86131.1|86081.1|86159.9|86109.9|86123.2|86074.4|1524
1635170400000|2021-10-25 14:00:00|86131.5|86081.5|86141.9|86091.9|86163.5|86117.3|86116.6|86075.5|1692
1635170700000|2021-10-25 14:05:00|86142.2|86092.2|86097|86047|86154.3|86111.1|86096|86046|1589
1635171000000|2021-10-25 14:10:00|86097.1|86047.1|86135.4|86085.4|86143.2|86093.2|86091.8|86041.8|1498
1635171300000|2021-10-25 14:15:00|86135.3|86085.3|86085.4|86035.4|86135.6|86085.6|86058.2|86022.8|1470
1635171600000|2021-10-25 14:20:00|86072.2|86047.2|86082.8|86032.8|86094.7|86056|86060.2|86014.9|1380
1635171900000|2021-10-25 14:25:00|86081|86031|86071|86021|86089.3|86044.5|86045|86007|1321
1635172200000|2021-10-25 14:30:00|86070.9|86020.9|86019.4|85969.4|86075.4|86025.4|86010.2|85962.6|1389
1635172500000|2021-10-25 14:35:00|86019.2|85969.2|85986.4|85936.4|86028.6|85982.4|85984.7|85934.7|1339
1635172800000|2021-10-25 14:40:00|85989.8|85939.8|86022.7|85972.7|86025.4|85984.5|85974.2|85924.2|1168
1635173100000|2021-10-25 14:45:00|86022.4|85972.4|85995|85970|86022.6|85977.9|85983.7|85945.7|1239
1635173400000|2021-10-25 14:50:00|85992.2|85967.2|85971.8|85921.8|86010.8|85967.6|85946.2|85900.4|1346
1635173700000|2021-10-25 14:55:00|85971.5|85921.5|85987.8|85937.8|86017.9|85972.7|85970.8|85920.9|1415
1635174000000|2021-10-25 15:00:00|85986.7|85936.7|86000.3|85950.3|86001.9|85951.9|85949.9|85899.9|1352
1635174300000|2021-10-25 15:05:00|86000.2|85950.2|85989.9|85939.9|86008|85958|85985.2|85935.2|1020
1635174600000|2021-10-25 15:10:00|85990.1|85940.1|86006.5|85956.5|86019.5|85969.5|85987.7|85937.7|1096
1635174900000|2021-10-25 15:15:00|86006.2|85956.2|85991.6|85941.6|86011.1|85966|85977.1|85940.5|802
1635175200000|2021-10-25 15:20:00|85991.2|85941.2|86002.6|85952.6|86003.4|85953.4|85990.7|85940.7|830
1635175500000|2021-10-25 15:25:00|86002.7|85952.7|85984|85934|86011.2|85961.2|85979.2|85931.9|913
1635175800000|2021-10-25 15:30:00|85984.3|85934.3|86019.8|85969.8|86021.5|85971.5|85972.2|85931.8|881
1635176100000|2021-10-25 15:35:00|86019.5|85969.5|86005.5|85955.5|86020.1|85970.1|86003|85953|790
1635176400000|2021-10-25 15:40:00|86005.4|85955.4|86017.5|85967.5|86018|85968|85995.5|85945.5|784
1635176700000|2021-10-25 15:45:00|86017.6|85967.6|85997|85947|86019.4|85969.4|85995|85945|687
1635177000000|2021-10-25 15:50:00|85997.2|85947.2|85982|85932|85997.7|85947.7|85964.5|85927.2|667
1635177300000|2021-10-25 15:55:00|85981.8|85931.8|85998.4|85948.4|85999|85949|85960.9|85922.5|987
1635177600000|2021-10-25 16:00:00|85999.2|85949.2|86054.5|86004.5|86056.3|86006.3|85998.6|85948.6|1266
1635177900000|2021-10-25 16:05:00|86054.3|86004.3|86035.8|85985.8|86054.3|86004.3|86030.1|85980.1|977
1635178200000|2021-10-25 16:10:00|86035.9|85985.9|86042.4|85992.4|86047.9|86006.5|86017.3|85976.4|812
1635178500000|2021-10-25 16:15:00|86042.9|85992.9|86018.6|85968.6|86043.2|85993.2|86016|85966|836
1635178800000|2021-10-25 16:20:00|86018.5|85968.5|86013|85963|86020.2|85977.8|85990.5|85951.9|874
1635179100000|2021-10-25 16:25:00|86012.9|85962.9|86030|85980|86030|85980|86008.3|85958.3|794
1635179400000|2021-10-25 16:30:00|86030.8|85980.8|86019.2|85969.2|86037.3|85987.3|86018|85968|853
1635179700000|2021-10-25 16:35:00|86018.5|85968.5|86011.4|85961.4|86028.1|85978.1|85998.8|85958.9|710
1635180000000|2021-10-25 16:40:00|86011.6|85961.6|86046.8|85996.8|86050.7|86000.7|86009.8|85959.8|833
1635180300000|2021-10-25 16:45:00|86046.7|85996.7|86083.1|86033.1|86085.1|86035.1|86040.4|85990.4|1079
1635180600000|2021-10-25 16:50:00|86083.2|86033.2|86104.5|86054.5|86109.4|86062.5|86074.1|86032.2|929
1635180900000|2021-10-25 16:55:00|86104.9|86054.9|86136.6|86086.6|86144|86094|86104.9|86054.9|1088
1635181200000|2021-10-25 17:00:00|86135.9|86085.9|86122.6|86072.6|86136.2|86086.2|86104.1|86054.1|1151
1635181500000|2021-10-25 17:05:00|86123|86073|86101.1|86051.1|86129.3|86079.3|86096.6|86046.6|855
1635181800000|2021-10-25 17:10:00|86101.4|86051.4|86105.3|86055.3|86113.1|86067.4|86088.8|86047.1|843
1635182100000|2021-10-25 17:15:00|86105.2|86055.2|86060|86010|86110.8|86060.8|86058.2|86008.2|938
1635182400000|2021-10-25 17:20:00|86060.4|86010.4|86069.4|86019.4|86071.3|86021.3|86059.5|86009.5|826
1635182700000|2021-10-25 17:25:00|86069.5|86019.5|86088.3|86038.3|86092.9|86042.9|86056.8|86016.7|996
1635183000000|2021-10-25 17:30:00|86088.4|86038.4|86089|86039|86091.8|86043.6|86068.6|86027.6|843
1635183300000|2021-10-25 17:35:00|86088.9|86038.9|86084.5|86034.5|86089.6|86039.6|86082.3|86032.3|761
1635183600000|2021-10-25 17:40:00|86085.4|86035.4|86093|86043|86095.5|86054.3|86078.6|86032.8|692
1635183900000|2021-10-25 17:45:00|86093.2|86043.2|86105.5|86055.5|86111.5|86061.5|86093.2|86043.2|819
1635184200000|2021-10-25 17:50:00|86105.4|86055.4|86088.4|86063.4|86114.9|86064.9|86086.1|86046.6|665
1635184500000|2021-10-25 17:55:00|86088.5|86063.5|86122.1|86072.1|86130.4|86080.4|86085.9|86049.6|831
1635184800000|2021-10-25 18:00:00|86122.9|86072.9|86106.9|86056.9|86122.9|86072.9|86105.4|86055.4|839
1635185100000|2021-10-25 18:05:00|86106.8|86056.8|86121.5|86071.5|86125.1|86075.1|86098.5|86048.5|976
1635185400000|2021-10-25 18:10:00|86121.7|86071.7|86089.2|86039.2|86122.1|86072.1|86083.3|86033.3|842
1635185700000|2021-10-25 18:15:00|86089.5|86039.5|86083.3|86033.3|86098.8|86048.8|86077.9|86027.9|762
1635186000000|2021-10-25 18:20:00|86083.2|86033.2|86078.5|86028.5|86083.4|86044.3|86067.8|86023.1|622
1635186300000|2021-10-25 18:25:00|86078.7|86028.7|86081.4|86031.4|86086|86040|86061.1|86022.9|734
1635186600000|2021-10-25 18:30:00|86081.5|86031.5|86090.9|86040.9|86096.6|86046.6|86077.9|86027.9|888
1635186900000|2021-10-25 18:35:00|86090.7|86040.7|86108.5|86058.5|86109.3|86059.3|86087.7|86037.7|683
1635187200000|2021-10-25 18:40:00|86108.6|86058.6|86129.3|86079.3|86131.4|86081.4|86108.3|86058.3|624
1635187500000|2021-10-25 18:45:00|86129|86079|86131.1|86081.1|86135.3|86085.3|86125|86075|694
1635187800000|2021-10-25 18:50:00|86130.7|86080.7|86119.1|86069.1|86135.8|86085.8|86115.1|86065.1|627
1635188100000|2021-10-25 18:55:00|86119.2|86069.2|86095.2|86045.2|86131.4|86081.4|86094.6|86044.6|849
1635188400000|2021-10-25 19:00:00|86094.9|86044.9|86107.4|86057.4|86108.2|86058.2|86091.8|86041.8|782
1635188700000|2021-10-25 19:05:00|86107.5|86057.5|86110.8|86060.8|86111.6|86061.6|86103.9|86053.9|644
1635189000000|2021-10-25 19:10:00|86110.5|86060.5|86118.6|86068.6|86119.8|86069.8|86109|86059|592
1635189300000|2021-10-25 19:15:00|86118.5|86068.5|86123|86073|86126.8|86076.8|86116.8|86066.8|575
1635189600000|2021-10-25 19:20:00|86123.1|86073.1|86135.5|86085.5|86142.4|86092.4|86118.6|86068.6|734
1635189900000|2021-10-25 19:25:00|86136.8|86086.8|86142.4|86092.4|86144.4|86106.2|86125.8|86075.8|794
1635190200000|2021-10-25 19:30:00|86142.9|86092.9|86142.7|86092.7|86147.5|86107.1|86128.6|86084.4|683
1635190500000|2021-10-25 19:35:00|86142.8|86092.8|86138.7|86088.7|86145|86105.4|86125.4|86087.3|509
1635190800000|2021-10-25 19:40:00|86138.8|86088.8|86136.2|86086.2|86145.1|86106.9|86126.3|86086.2|695
1635191100000|2021-10-25 19:45:00|86136.5|86086.5|86130.2|86080.2|86136.5|86086.5|86103.6|86053.6|803
1635191400000|2021-10-25 19:50:00|86130.3|86080.3|86129.3|86079.3|86138.1|86088.1|86128|86078|620
1635191700000|2021-10-25 19:55:00|86129.5|86079.5|86087.9|86037.9|86130.3|86080.3|86065.7|86015.7|1053
1635192000000|2021-10-25 20:00:00|86086.3|86036.3|86110.2|86060.2|86110.5|86060.5|86080.9|86030.9|982
1635192300000|2021-10-25 20:05:00|86110.3|86060.3|86101.4|86051.4|86116.6|86066.6|86098.5|86048.5|1016
1635192600000|2021-10-25 20:10:00|86102.2|86052.2|86105.1|86055.1|86108.3|86058.3|86096.8|86046.8|526
1635192900000|2021-10-25 20:15:00|86106|86056|86105.7|86055.7|86112.2|86062.2|86099.9|86049.9|1135
1635193200000|2021-10-25 20:20:00|86104.1|86054.1|86070|86020|86144.5|86080.7|86067.3|85999.6|1342
1635193500000|2021-10-25 20:25:00|86069.9|86019.9|86085.1|86035.1|86087|86037|86065.5|86015.5|831
1635193800000|2021-10-25 20:30:00|86077.9|86027.9|86124.3|86074.3|86125.5|86075.5|86077.5|86027.5|734
1635194100000|2021-10-25 20:35:00|86124.5|86074.5|86094.2|86044.2|86131.4|86081.4|86065|85996.2|1723
1635194400000|2021-10-25 20:40:00|86094|86044|86118.2|86024.6|86131.1|86049|86080|86007.8|1801
1635194700000|2021-10-25 20:45:00|86120.5|86023.3|86120.2|86021.2|86132.2|86030.3|86107.7|86005.2|1031
1635195000000|2021-10-25 20:50:00|86118.8|86022.6|86124.8|86020.8|86141.2|86037.2|86118.5|86015.5|1037
1635195300000|2021-10-25 20:55:00|86123.2|86019.2|86129.8|86025.8|86139.1|86035.1|86104.1|86000.1|1003
1635195600000|2021-10-25 21:00:00|86142.1|86038.1|86115.1|86011.1|86175.9|86071.9|86108.4|86004.4|103
1635195900000|2021-10-25 21:05:00|86120.9|86016.9|86122.2|86018.2|86151.4|86047.4|86068.7|85964.7|188
1635196200000|2021-10-25 21:10:00|86129.1|86025.1|86113.1|86009.1|86151.3|86047.3|86100|85996|254
1635196500000|2021-10-25 21:15:00|86115.3|86011.3|86084.3|85980.3|86132.3|86028.3|86084.3|85980.3|255
1635196800000|2021-10-25 21:20:00|86093|85989|86131|86027|86139.7|86035.7|86086.8|85982.8|165
1635197100000|2021-10-25 21:25:00|86120.2|86016.2|86120.5|86016.5|86139.5|86035.5|86081.1|85977.1|160
1635197400000|2021-10-25 21:30:00|86098.9|85994.9|86110.7|86006.7|86134.2|86030.2|86082.5|85978.5|270
1635197700000|2021-10-25 21:35:00|86109.4|86005.4|86090.3|85986.3|86125.5|86021.5|86078.2|85974.2|188
1635198000000|2021-10-25 21:40:00|86081.1|85977.1|86114.4|86010.4|86124.5|86020.5|86075.9|85971.9|169
1635198300000|2021-10-25 21:45:00|86094.2|85990.2|86086.7|85982.7|86123.6|86019.6|86084.4|85980.4|167
1635198600000|2021-10-25 21:50:00|86089.8|85985.8|86136.8|86032.8|86143.7|86039.7|86059.3|85955.3|265
1635198900000|2021-10-25 21:55:00|86136.3|86032.3|86138.7|86034.7|86163.8|86059.8|86078.7|85974.7|400
1635199200000|2021-10-25 22:00:00|86138.6|86034.6|86092|86042|86139.5|86053.4|86090.4|85998.5|1027
1635199500000|2021-10-25 22:05:00|86091.6|86041.6|86106.7|86056.7|86129|86058.7|86086.2|86014.1|428
1635199800000|2021-10-25 22:10:00|86108.7|86058.7|86102.2|86052.2|86118.5|86058.7|86097.8|86038.8|334
1635200100000|2021-10-25 22:15:00|86102|86052|86097.3|86047.3|86119.9|86055.3|86094.1|86031.3|340
1635200400000|2021-10-25 22:20:00|86098.1|86048.1|86094.2|86044.2|86113.6|86051.5|86073.7|86008.5|538
1635200700000|2021-10-25 22:25:00|86094.3|86044.3|86093.3|86043.3|86108.7|86044.9|86086.9|86022.3|292
1635201000000|2021-10-25 22:30:00|86092.1|86042.1|86091.2|86041.2|86103.7|86045|86086.9|86029.4|371
1635201300000|2021-10-25 22:35:00|86091.3|86041.3|86094.6|86044.6|86113.1|86046.4|86087.9|86020.6|387
1635201600000|2021-10-25 22:40:00|86094.4|86044.4|86092.7|86042.7|86105.4|86046.3|86091|86032.2|380
1635201900000|2021-10-25 22:45:00|86091.9|86041.9|86106.2|86026.6|86107.4|86043.6|86088.2|86026.6|293
1635202200000|2021-10-25 22:50:00|86105.3|86027.2|86092.3|86042.3|86105.5|86044.8|86088.4|86026|266
1635202500000|2021-10-25 22:55:00|86092.8|86042.8|86093.1|86043.1|86109.4|86048.4|86085.5|86031.7|360
1635202800000|2021-10-25 23:00:00|86096.8|86046.8|86119.5|86069.5|86125.1|86075.1|86089.5|86039.5|667
1635203100000|2021-10-25 23:05:00|86120.6|86070.6|86116|86066|86120.7|86070.7|86102.6|86052.6|479
1635203400000|2021-10-25 23:10:00|86108.8|86058.8|86125.8|86075.8|86130.2|86080.2|86108|86058|397
1635203700000|2021-10-25 23:15:00|86126.3|86076.3|86137.8|86087.8|86187.6|86129.6|86122|86072|636
1635204000000|2021-10-25 23:20:00|86137.7|86087.7|86133.8|86083.8|86139.3|86089.3|86126.5|86076.5|331
1635204300000|2021-10-25 23:25:00|86133.9|86083.9|86125.2|86075.2|86135.2|86085.2|86124.2|86074.2|544
1635204600000|2021-10-25 23:30:00|86125.4|86075.4|86110.3|86060.3|86128.4|86078.4|86104.6|86054.6|434
1635204900000|2021-10-25 23:35:00|86112.1|86062.1|86103.7|86053.7|86116.5|86066.5|86101.1|86051.1|349
1635205200000|2021-10-25 23:40:00|86105.4|86055.4|86100.9|86050.9|86114.4|86064.4|86100.9|86050.9|386
1635205500000|2021-10-25 23:45:00|86102.9|86052.9|86093|86043|86109.5|86059.5|86090.4|86040.4|506
1635205800000|2021-10-25 23:50:00|86087.2|86037.2|86102.5|86052.5|86107.2|86057.2|86087.2|86037.2|626
1635206100000|2021-10-25 23:55:00|86102.6|86052.6|86099.8|86049.8|86105|86055|86094.3|86044.3|535
1635206400000|2021-10-26 00:00:00|86100.4|86050.4|86083.5|86033.5|86104|86054|86067.2|86017.2|828
1635206700000|2021-10-26 00:05:00|86083.7|86033.7|86098.9|86048.9|86101.3|86051.3|86083.3|86033.3|650
1635207000000|2021-10-26 00:10:00|86099.7|86049.7|86104.1|86054.1|86109.7|86059.7|86094.1|86044.1|721
1635207300000|2021-10-26 00:15:00|86103.7|86053.7|86115.9|86065.9|86120.9|86070.9|86094|86044|908
1635207600000|2021-10-26 00:20:00|86116|86066|86129.3|86079.3|86143.1|86093.1|86112.9|86062.9|931
1635207900000|2021-10-26 00:25:00|86129.4|86079.4|86136.3|86086.3|86143.7|86093.7|86128.6|86078.6|708
1635208200000|2021-10-26 00:30:00|86136.1|86086.1|86141.1|86091.1|86147.2|86097.2|86133.9|86083.9|683
1635208500000|2021-10-26 00:35:00|86141|86091|86129.9|86079.9|86142.7|86092.7|86128.8|86078.8|709
1635208800000|2021-10-26 00:40:00|86129.8|86079.8|86116.8|86066.8|86133.1|86083.1|86113|86063|713
1635209100000|2021-10-26 00:45:00|86116.3|86066.3|86102.5|86052.5|86119.4|86069.4|86101.5|86051.5|930
1635209400000|2021-10-26 00:50:00|86102.7|86052.7|86114.1|86064.1|86116.3|86066.3|86100.7|86050.7|924
1635209700000|2021-10-26 00:55:00|86114.3|86064.3|86093.9|86043.9|86119.5|86069.5|86087.9|86037.9|873
1635210000000|2021-10-26 01:00:00|86093.8|86043.8|86088.9|86038.9|86112.7|86062.7|86087.7|86037.7|986
1635210300000|2021-10-26 01:05:00|86088.7|86038.7|86085.7|86035.7|86098.5|86048.5|86081.1|86031.1|710
1635210600000|2021-10-26 01:10:00|86085.8|86035.8|86068.3|86018.3|86088.8|86038.8|86060.3|86010.3|914
1635210900000|2021-10-26 01:15:00|86067.4|86017.4|86060.5|86010.5|86067.9|86017.9|86053|86003|886
1635211200000|2021-10-26 01:20:00|86059.9|86009.9|86061.8|86011.8|86063.1|86013.1|86044.3|85994.3|874
1635211500000|2021-10-26 01:25:00|86061.6|86011.6|86063.1|86013.1|86069.5|86019.5|86051.3|86001.3|643
1635211800000|2021-10-26 01:30:00|86063.3|86013.3|86070.9|86020.9|86078.6|86028.6|86060.1|86010.1|755
1635212100000|2021-10-26 01:35:00|86071.7|86021.7|86067.6|86017.6|86075.4|86025.4|86066|86016|724
1635212400000|2021-10-26 01:40:00|86068.6|86018.6|86092|86042|86099.1|86049.1|86065.4|86015.4|795
1635212700000|2021-10-26 01:45:00|86092.3|86042.3|86075.5|86025.5|86095.7|86045.7|86070|86020|860
1635213000000|2021-10-26 01:50:00|86075.9|86025.9|86074.3|86024.3|86078.3|86028.3|86056.1|86006.1|743
1635213300000|2021-10-26 01:55:00|86074.8|86024.8|86081.4|86031.4|86084.6|86034.6|86070.7|86020.7|780
1635213600000|2021-10-26 02:00:00|86080.7|86030.7|86075.7|86025.7|86087.2|86037.2|86071.6|86021.6|786
1635213900000|2021-10-26 02:05:00|86075.9|86025.9|86082.9|86032.9|86086.4|86036.4|86073.7|86023.7|667
1635214200000|2021-10-26 02:10:00|86082.8|86032.8|86059.5|86009.5|86086.1|86036.1|86057.4|86007.4|789
1635214500000|2021-10-26 02:15:00|86059.1|86009.1|86083.5|86033.5|86083.5|86033.5|86054.2|86004.2|778
1635214800000|2021-10-26 02:20:00|86084.1|86034.1|86096.2|86046.2|86103|86053|86082.3|86032.3|729
1635215100000|2021-10-26 02:25:00|86096.1|86046.1|86102.6|86052.6|86106.9|86056.9|86094.2|86044.2|704
1635215400000|2021-10-26 02:30:00|86103.1|86053.1|86105.1|86055.1|86107.7|86057.7|86100.5|86050.5|597
1635215700000|2021-10-26 02:35:00|86104.9|86054.9|86100.1|86050.1|86110.7|86060.7|86099.3|86049.3|666
1635216000000|2021-10-26 02:40:00|86101.1|86051.1|86099.9|86049.9|86110|86060|86098.8|86048.8|636
1635216300000|2021-10-26 02:45:00|86100|86050|86124.7|86074.7|86129.5|86079.5|86098.5|86048.5|790
1635216600000|2021-10-26 02:50:00|86124.1|86074.1|86110.9|86060.9|86126.1|86076.1|86109.6|86059.6|703
1635216900000|2021-10-26 02:55:00|86110.8|86060.8|86096|86046|86117.5|86067.5|86096|86046|1025
1635217200000|2021-10-26 03:00:00|86096.8|86046.8|86120.8|86070.8|86123|86073|86095.4|86045.4|689
1635217500000|2021-10-26 03:05:00|86121.5|86071.5|86117.8|86067.8|86122|86072|86115.2|86065.2|647
1635217800000|2021-10-26 03:10:00|86117.7|86067.7|86121.1|86071.1|86122.9|86072.9|86114.9|86064.9|582
1635218100000|2021-10-26 03:15:00|86121.3|86071.3|86131.7|86081.7|86135.7|86085.7|86117.4|86067.4|682
1635218400000|2021-10-26 03:20:00|86131.4|86081.4|86119.5|86069.5|86131.8|86081.8|86119|86069|658
1635218700000|2021-10-26 03:25:00|86119|86069|86113.5|86063.5|86120.7|86070.7|86113|86063|738
1635219000000|2021-10-26 03:30:00|86113.4|86063.4|86106.6|86056.6|86115|86065|86103.7|86053.7|673
1635219300000|2021-10-26 03:35:00|86106.7|86056.7|86108.6|86058.6|86110.1|86060.1|86104.2|86054.2|591
1635219600000|2021-10-26 03:40:00|86109.6|86059.6|86108.3|86058.3|86110.3|86060.3|86104.2|86054.2|530
1635219900000|2021-10-26 03:45:00|86108.7|86058.7|86103.8|86053.8|86114.5|86064.5|86103.6|86053.6|588
1635220200000|2021-10-26 03:50:00|86102.6|86052.6|86102.2|86052.2|86108.2|86058.2|86100.5|86050.5|422
1635220500000|2021-10-26 03:55:00|86102.3|86052.3|86101.6|86051.6|86108.8|86058.8|86095.5|86045.5|488
1635220800000|2021-10-26 04:00:00|86101.9|86051.9|86099.4|86049.4|86103.6|86053.6|86096.2|86046.2|518
1635221100000|2021-10-26 04:05:00|86100.1|86050.1|86092.2|86042.2|86104.3|86054.3|86089.3|86039.3|484
1635221400000|2021-10-26 04:10:00|86092.4|86042.4|86108.5|86058.5|86112.2|86062.2|86090.3|86040.3|508
1635221700000|2021-10-26 04:15:00|86107.4|86057.4|86101.3|86051.3|86110.6|86060.6|86100.5|86050.5|437
1635222000000|2021-10-26 04:20:00|86101.4|86051.4|86114.7|86064.7|86119.5|86069.5|86100.7|86050.7|633
1635222300000|2021-10-26 04:25:00|86114.4|86064.4|86106.4|86056.4|86116.6|86066.6|86106.4|86056.4|575
1635222600000|2021-10-26 04:30:00|86106.5|86056.5|86107.6|86057.6|86115|86065|86105.6|86055.6|653
1635222900000|2021-10-26 04:35:00|86108.3|86058.3|86107.7|86057.7|86110.2|86060.2|86105|86055|440
1635223200000|2021-10-26 04:40:00|86108|86058|86102|86052|86108.7|86058.7|86099.6|86049.6|771
1635223500000|2021-10-26 04:45:00|86101.8|86051.8|86100.2|86050.2|86108|86058|86098|86048|470
1635223800000|2021-10-26 04:50:00|86100.3|86050.3|86091.8|86041.8|86100.8|86050.8|86089|86039|618
1635224100000|2021-10-26 04:55:00|86091.6|86041.6|86071.4|86021.4|86094.8|86044.8|86071.4|86021.4|761
1635224400000|2021-10-26 05:00:00|86071.2|86021.2|86073.4|86023.4|86076.4|86026.4|86069.2|86019.2|548
1635224700000|2021-10-26 05:05:00|86073.5|86023.5|86080.2|86030.2|86080.5|86030.5|86070.1|86020.1|535
1635225000000|2021-10-26 05:10:00|86080.8|86030.8|86083.2|86033.2|86088.5|86038.5|86078.7|86028.7|575
1635225300000|2021-10-26 05:15:00|86084.5|86034.5|86085|86035|86086.4|86036.4|86077.1|86027.1|517
1635225600000|2021-10-26 05:20:00|86085.8|86035.8|86093|86043|86095.1|86045.1|86083|86033|564
1635225900000|2021-10-26 05:25:00|86093.4|86043.4|86086.3|86036.3|86094.2|86044.2|86079.7|86029.7|476
1635226200000|2021-10-26 05:30:00|86089.2|86039.2|86094.3|86044.3|86096.9|86046.9|86087.9|86037.9|629
1635226500000|2021-10-26 05:35:00|86094.6|86044.6|86106.3|86056.3|86106.4|86056.4|86091|86041|757
1635226800000|2021-10-26 05:40:00|86106.5|86056.5|86101|86051|86110.6|86060.6|86100.3|86050.3|585
1635227100000|2021-10-26 05:45:00|86101.3|86051.3|86094.7|86044.7|86105.1|86055.1|86092.1|86042.1|490
1635227400000|2021-10-26 05:50:00|86094.9|86044.9|86074.3|86024.3|86095.8|86045.8|86062.8|86012.8|995
1635227700000|2021-10-26 05:55:00|86075|86025|86082.9|86032.9|86087.2|86037.2|86071.1|86021.1|862
1635228000000|2021-10-26 06:00:00|86082.5|86032.5|86068.4|86018.4|86085.9|86039.1|86059.3|86011.9|958
1635228300000|2021-10-26 06:05:00|86066.7|86016.7|86063.8|86013.8|86084.5|86034.5|86051.8|86003|962
1635228600000|2021-10-26 06:10:00|86061.9|86011.9|86078.2|86028.2|86084.3|86034.9|86059.9|86011.8|989
1635228900000|2021-10-26 06:15:00|86077.4|86027.4|86070.1|86020.1|86079.4|86034.7|86049.7|86011.4|925
1635229200000|2021-10-26 06:20:00|86070.2|86020.2|86057.6|86007.6|86070.5|86028.8|86044.9|86006.4|799
1635229500000|2021-10-26 06:25:00|86057.7|86007.7|86060.6|86010.6|86070.2|86032.7|86048.6|86007.7|782
1635229800000|2021-10-26 06:30:00|86060.5|86010.5|86047.1|85997.1|86064.6|86027.2|86045.4|85995.4|850
1635230100000|2021-10-26 06:35:00|86047|85997|86055.1|86005.1|86063.1|86013.1|86037.2|85990.6|856
1635230400000|2021-10-26 06:40:00|86055.2|86005.2|86077.3|86027.3|86081.5|86043.9|86048.1|86003.7|910
1635230700000|2021-10-26 06:45:00|86078.3|86028.3|86094|86044|86095.9|86053.3|86071|86028.2|949
1635231000000|2021-10-26 06:50:00|86094.3|86044.3|86097.8|86047.8|86118.7|86080.7|86083.5|86044.2|1091
1635231300000|2021-10-26 06:55:00|86098.4|86048.4|86079.5|86029.5|86098.4|86057.7|86058.1|86008.1|1203
1635231600000|2021-10-26 07:00:00|86079.4|86029.4|86116|86066|86118.7|86081.2|86053.4|86015.9|1647
1635231900000|2021-10-26 07:05:00|86116.1|86066.1|86110.7|86060.7|86154.6|86107.6|86106.6|86059.8|1469
1635232200000|2021-10-26 07:10:00|86110.6|86060.6|86118.2|86068.2|86129.9|86079.9|86078|86028|1367
1635232500000|2021-10-26 07:15:00|86119.3|86069.3|86207.9|86157.9|86210.3|86170|86116.7|86066.7|1267
1635232800000|2021-10-26 07:20:00|86207.2|86157.2|86210.2|86160.2|86246.2|86196.2|86184|86134|1416
1635233100000|2021-10-26 07:25:00|86210.5|86160.5|86231.4|86181.4|86244.5|86194.5|86173.5|86123.5|1538
1635233400000|2021-10-26 07:30:00|86231.7|86181.7|86199.7|86149.7|86233.3|86183.3|86172.4|86122.4|1401
1635233700000|2021-10-26 07:35:00|86201.2|86151.2|86196.6|86146.6|86217|86177|86170.7|86120.7|1317
1635234000000|2021-10-26 07:40:00|86196.7|86146.7|86260.9|86210.9|86261.7|86211.7|86167.7|86126.9|1339
1635234300000|2021-10-26 07:45:00|86260.6|86210.6|86260.7|86210.7|86298.2|86248.2|86226.2|86176.2|1383
1635234600000|2021-10-26 07:50:00|86260.4|86210.4|86261.7|86211.7|86305.4|86255.4|86241.5|86191.5|1283
1635234900000|2021-10-26 07:55:00|86262.7|86212.7|86261.3|86211.3|86323.8|86273.8|86249.3|86199.3|1415
1635235200000|2021-10-26 08:00:00|86260.9|86210.9|86225.3|86175.3|86286.4|86236.4|86200.6|86157.8|1371
1635235500000|2021-10-26 08:05:00|86225|86175|86181.5|86131.5|86226.9|86176.9|86172.9|86128.8|1236
1635235800000|2021-10-26 08:10:00|86181.6|86131.6|86194.3|86144.3|86216.8|86167.7|86167.7|86117.7|1268
1635236100000|2021-10-26 08:15:00|86195.8|86145.8|86184.9|86134.9|86214.5|86171.4|86174.9|86132.2|1199
1635236400000|2021-10-26 08:20:00|86183.8|86133.8|86180.1|86130.1|86186.4|86150.3|86151|86108.6|1329
1635236700000|2021-10-26 08:25:00|86180.2|86130.2|86204.4|86154.4|86222.4|86182.6|86167.3|86127.6|1176
1635237000000|2021-10-26 08:30:00|86204.7|86154.7|86235.2|86185.2|86245|86198|86191.3|86153|1147
1635237300000|2021-10-26 08:35:00|86235.9|86185.9|86221.9|86171.9|86235.9|86195.7|86199.4|86157.7|1282
1635237600000|2021-10-26 08:40:00|86221.8|86171.8|86250.6|86200.6|86260.2|86221.8|86211.2|86169.4|1098
1635237900000|2021-10-26 08:45:00|86250.4|86200.4|86269.8|86219.8|86272.4|86234.8|86232|86193.2|976
1635238200000|2021-10-26 08:50:00|86269.2|86219.2|86250.2|86200.2|86278.9|86233|86245.6|86197.5|1133
1635238500000|2021-10-26 08:55:00|86249.9|86199.9|86197|86147|86251|86209.7|86180.4|86139.9|1280
1635238800000|2021-10-26 09:00:00|86196.8|86146.8|86148.2|86098.2|86223|86173|86121.1|86071.1|1372
1635239100000|2021-10-26 09:05:00|86149.4|86099.4|86193.1|86143.1|86218.6|86173.1|86134.6|86094.3|1140
1635239400000|2021-10-26 09:10:00|86193|86143|86208.4|86158.4|86224.5|86174.5|86179.7|86140.4|957
1635239700000|2021-10-26 09:15:00|86208.5|86158.5|86174.7|86124.7|86211.6|86162.7|86169.5|86123.3|1054
1635240000000|2021-10-26 09:20:00|86173.4|86123.4|86135.6|86085.6|86173.9|86134.4|86126.6|86083.3|1079
1635240300000|2021-10-26 09:25:00|86135.1|86085.1|86129.8|86079.8|86137.5|86092.2|86100.9|86065.7|1082
1635240600000|2021-10-26 09:30:00|86129.5|86079.5|86144.3|86094.3|86150|86100|86128.5|86078.5|910
1635240900000|2021-10-26 09:35:00|86144.2|86094.2|86119.5|86069.5|86149|86107.4|86117.6|86067.6|877
1635241200000|2021-10-26 09:40:00|86118.8|86068.8|86106.4|86056.4|86145.1|86108.8|86091.2|86051.9|1126
1635241500000|2021-10-26 09:45:00|86106.1|86056.1|86091.9|86041.9|86113.6|86068.8|86076.2|86026.2|1041
1635241800000|2021-10-26 09:50:00|86091.8|86041.8|86094.4|86044.4|86097.7|86061.2|86073.1|86034.7|869
1635242100000|2021-10-26 09:55:00|86094.2|86044.2|86107.4|86057.4|86111.4|86072.9|86058.6|86019.7|1185
1635242400000|2021-10-26 10:00:00|86107.1|86057.1|86049.1|85999.1|86107.1|86057.1|86032.5|85982.5|1089
1635242700000|2021-10-26 10:05:00|86048.9|85998.9|86054|86004|86057.3|86010.1|86035.1|85989.8|918
1635243000000|2021-10-26 10:10:00|86053.8|86003.8|86048.7|85998.7|86054.4|86004.4|86011.3|85967.4|933
1635243300000|2021-10-26 10:15:00|86037|86012|86027|86002|86058.1|86019.4|86018|85980.8|1163
1635243600000|2021-10-26 10:20:00|86026.8|86001.8|86079.4|86054.4|86089.6|86055.1|86025.6|85998.2|940
1635243900000|2021-10-26 10:25:00|86078.1|86053.1|86075.2|86025.2|86093.1|86055.3|86057.6|86016|1007
1635244200000|2021-10-26 10:30:00|86074.1|86024.1|86082.1|86032.1|86085.6|86049|86034|85993.9|1091
1635244500000|2021-10-26 10:35:00|86081.9|86031.9|86071.8|86046.8|86092.3|86051.6|86067.3|86028.7|797
1635244800000|2021-10-26 10:40:00|86071.4|86046.4|86069.1|86019.1|86088.5|86048.4|86056.6|86015.6|783
1635245100000|2021-10-26 10:45:00|86070.4|86020.4|86063.8|86013.8|86086.1|86049.8|86053.1|86006.1|1107
1635245400000|2021-10-26 10:50:00|86063.7|86013.7|86059.4|86009.4|86085|86035|86045.3|86006.6|987
1635245700000|2021-10-26 10:55:00|86059.2|86009.2|86016.3|85991.3|86061.2|86011.2|86014.7|85977.7|1099
1635246000000|2021-10-26 11:00:00|86016.2|85991.2|85997.2|85947.2|86022.5|85991.2|85989|85943|1033
1635246300000|2021-10-26 11:05:00|85997.4|85947.4|85990|85940|86013.3|85977.2|85985.1|85938.3|914
1635246600000|2021-10-26 11:10:00|85989.3|85939.3|85979|85929|85994.8|85954|85963.1|85921|960
1635246900000|2021-10-26 11:15:00|85978.9|85928.9|85996|85946|86008.5|85966|85968.1|85928.1|1013
1635247200000|2021-10-26 11:20:00|85995.9|85945.9|85987|85962|86010.4|85968.3|85982.7|85934.5|1086
1635247500000|2021-10-26 11:25:00|85986.7|85961.7|85999.3|85974.3|86013.9|85981.3|85985.7|85946|1145
1635247800000|2021-10-26 11:30:00|85998.6|85973.6|85984.7|85934.7|86008.8|85973.6|85958|85919.8|1177
1635248100000|2021-10-26 11:35:00|85984.4|85934.4|85987|85962|86003.8|85966.8|85970|85933|927
1635248400000|2021-10-26 11:40:00|85990.1|85965.1|85977.8|85952.8|86001.6|85965.1|85973.1|85946.9|912
1635248700000|2021-10-26 11:45:00|85978.3|85953.3|85981.7|85956.7|85996.2|85960.7|85971.2|85938.6|976
1635249000000|2021-10-26 11:50:00|85981.9|85956.9|85962.6|85937.6|86005.1|85966.6|85948.1|85915|981
1635249300000|2021-10-26 11:55:00|85962.1|85937.1|85978.1|85953.1|85991.4|85959.2|85958.4|85922.8|1250
1635249600000|2021-10-26 12:00:00|85978.2|85953.2|85964.7|85939.7|86003.2|85969.3|85953.5|85917.5|1251
1635249900000|2021-10-26 12:05:00|85964.6|85939.6|85978|85928|85981.3|85945.2|85940.9|85912.2|1154
1635250200000|2021-10-26 12:10:00|85977.9|85927.9|85955.1|85930.1|85978.8|85942.8|85940.9|85909.3|1085
1635250500000|2021-10-26 12:15:00|85955.2|85930.2|85930.8|85905.8|85977.1|85948.5|85926.8|85890.4|1233
1635250800000|2021-10-26 12:20:00|85930.3|85905.3|85968.4|85943.4|85989.5|85951.2|85930.3|85895.7|1461
1635251100000|2021-10-26 12:25:00|85968.2|85943.2|86011.9|85986.9|86036.7|85998.9|85966.2|85934.4|1556
1635251400000|2021-10-26 12:30:00|86024.4|85974.4|86004.8|85979.8|86028|85989.8|85967.5|85939.4|1305
1635251700000|2021-10-26 12:35:00|86007.2|85982.2|86006.9|85981.9|86016.1|85989.4|85979.8|85941.5|1277
1635252000000|2021-10-26 12:40:00|86006.7|85981.7|85998.7|85973.7|86043.6|86009.7|85997.6|85962.6|1343
1635252300000|2021-10-26 12:45:00|85998.2|85973.2|85956.7|85906.7|86018.3|85987.6|85944.7|85906.2|1314
1635252600000|2021-10-26 12:50:00|85957.5|85907.5|85939.1|85914.1|85957.7|85916.3|85922.5|85889.8|1248
1635252900000|2021-10-26 12:55:00|85938.9|85913.9|85962.1|85912.1|85971.6|85933.2|85925|85890.4|1142
1635253200000|2021-10-26 13:00:00|85961.8|85911.8|85921.4|85896.4|85966.9|85930.5|85919.8|85887.7|1176
1635253500000|2021-10-26 13:05:00|85921.3|85896.3|85924.7|85899.7|85951.5|85926.5|85916.8|85880.6|1151
1635253800000|2021-10-26 13:10:00|85924.1|85899.1|85925.5|85900.5|85942.8|85913.1|85913.2|85877.3|1036
1635254100000|2021-10-26 13:15:00|85920.4|85895.4|85935.6|85910.6|85956.4|85918.5|85919.4|85879.6|1315
1635254400000|2021-10-26 13:20:00|85935.3|85910.3|85911.7|85886.7|85957.5|85919.6|85907.7|85865.5|1233
1635254700000|2021-10-26 13:25:00|85911.9|85886.9|85954.6|85904.6|85967.7|85928|85908.1|85880.8|1129
1635255000000|2021-10-26 13:30:00|85954.8|85904.8|86024.8|85974.8|86034.3|85984.3|85946|85902.2|1588
1635255300000|2021-10-26 13:35:00|86024.7|85974.7|85968.7|85918.7|86045.3|85995.3|85949.8|85899.8|1578
1635255600000|2021-10-26 13:40:00|85969|85919|85980.1|85955.1|85998.3|85956.7|85945.4|85908|1364
1635255900000|2021-10-26 13:45:00|85980.4|85955.4|85955.9|85905.9|85994.8|85956.2|85940.8|85890.8|1405
1635256200000|2021-10-26 13:50:00|85956|85906|85978.7|85928.7|85992.2|85945.9|85943.7|85903.9|1166
1635256500000|2021-10-26 13:55:00|85979.7|85929.7|85965.2|85915.2|85979.8|85929.8|85952|85902|1199
1635256800000|2021-10-26 14:00:00|85966.2|85916.2|85992.6|85942.6|85994.1|85944.1|85934.5|85884.5|1581
1635257100000|2021-10-26 14:05:00|85993.8|85943.8|85978|85928|85997.8|85952.1|85947.7|85901.6|1498
1635257400000|2021-10-26 14:10:00|85977.8|85927.8|85969.1|85919.1|85989.4|85951.5|85952.8|85914.9|1289
1635257700000|2021-10-26 14:15:00|85970.3|85920.3|85968.2|85918.2|85975|85925|85958.8|85908.8|1081
1635258000000|2021-10-26 14:20:00|85967.7|85917.7|85993.1|85943.1|85998.6|85948.6|85945|85907.9|1273
1635258300000|2021-10-26 14:25:00|85993.2|85943.2|86012.7|85962.7|86020.6|85970.6|85991|85941|1182
1635258600000|2021-10-26 14:30:00|86012.6|85962.6|86037|85987|86057.8|86011.3|86012.1|85962.1|1186
1635258900000|2021-10-26 14:35:00|86037.2|85987.2|86019.9|85969.9|86076.1|86038.3|86018.2|85968.2|1361
1635259200000|2021-10-26 14:40:00|86019.6|85969.6|86023.1|85973.1|86044.4|85994.4|86012.2|85964.9|1284
1635259500000|2021-10-26 14:45:00|86023.2|85973.2|86043.1|85993.1|86052.8|86007.3|86019.5|85969.5|1196
1635259800000|2021-10-26 14:50:00|86043.6|85993.6|86030.7|85980.7|86075.7|86025.7|85990.2|85940.2|1422
1635260100000|2021-10-26 14:55:00|86032|85982|86086.1|86036.1|86093.3|86052.5|86030.1|85980.1|1727
1635260400000|2021-10-26 15:00:00|86085.5|86035.5|86081|86031|86088.7|86050.5|86055.4|86005.4|1603
1635260700000|2021-10-26 15:05:00|86081.5|86031.5|86143|86093|86148.5|86098.5|86071.9|86021.9|1205
1635261000000|2021-10-26 15:10:00|86142.9|86092.9|86142.2|86092.2|86149.7|86105.8|86127.1|86077.1|1313
1635261300000|2021-10-26 15:15:00|86142.1|86092.1|86155|86105|86155|86110.4|86128|86078|1070
1635261600000|2021-10-26 15:20:00|86153.6|86103.6|86176.6|86126.6|86183.9|86133.9|86147.2|86097.2|1184
1635261900000|2021-10-26 15:25:00|86176.4|86126.4|86205.1|86155.1|86212|86173|86165.2|86122.6|1284
1635262200000|2021-10-26 15:30:00|86205.2|86155.2|86280.5|86230.5|86282.4|86235.7|86193|86150.5|1543
1635262500000|2021-10-26 15:35:00|86280.8|86230.8|86275.8|86225.8|86308.8|86263|86272.5|86222.5|1435
1635262800000|2021-10-26 15:40:00|86274.9|86224.9|86264.8|86214.8|86289.8|86239.8|86264|86214|1154
1635263100000|2021-10-26 15:45:00|86264.7|86214.7|86275.3|86225.3|86277.5|86227.5|86256.7|86206.7|1294
1635263400000|2021-10-26 15:50:00|86277|86227|86279.8|86229.8|86286.7|86243.1|86265.3|86216.9|1079
1635263700000|2021-10-26 15:55:00|86279.5|86229.5|86255.3|86205.3|86285|86248.2|86255.3|86205.3|1142
1635264000000|2021-10-26 16:00:00|86254.3|86204.3|86256.6|86206.6|86280.9|86230.9|86237.3|86187.3|1264
1635264300000|2021-10-26 16:05:00|86256.5|86206.5|86247.1|86197.1|86264.2|86214.2|86239.5|86189.5|936
1635264600000|2021-10-26 16:10:00|86247|86197|86241.4|86191.4|86247.3|86197.3|86236.9|86186.9|854
1635264900000|2021-10-26 16:15:00|86241.6|86191.6|86237.2|86187.2|86246.5|86196.5|86234.1|86184.1|757
1635265200000|2021-10-26 16:20:00|86236.3|86186.3|86221.7|86171.7|86240.1|86201.2|86221.1|86171.1|951
1635265500000|2021-10-26 16:25:00|86221.2|86171.2|86235.1|86185.1|86237|86197.6|86214.9|86170.3|873
1635265800000|2021-10-26 16:30:00|86236|86186|86206.6|86156.6|86240|86190|86202|86152|878
1635266100000|2021-10-26 16:35:00|86206.9|86156.9|86196.1|86146.1|86214.6|86164.6|86182.7|86132.7|851
1635266400000|2021-10-26 16:40:00|86195|86145|86219.6|86169.6|86224.5|86174.5|86189.2|86143.3|842
1635266700000|2021-10-26 16:45:00|86219.7|86169.7|86245.6|86195.6|86246|86196|86219.6|86169.6|873
1635267000000|2021-10-26 16:50:00|86245.3|86195.3|86262.3|86212.3|86262.9|86212.9|86242.9|86192.9|700
1635267300000|2021-10-26 16:55:00|86262.2|86212.2|86232.7|86182.7|86262.4|86220.8|86227.9|86177.9|807
1635267600000|2021-10-26 17:00:00|86232.5|86182.5|86221.5|86171.5|86233.6|86186.1|86209|86170.1|923
1635267900000|2021-10-26 17:05:00|86221.6|86171.6|86207.5|86157.5|86223.5|86183.6|86205.4|86155.4|745
1635268200000|2021-10-26 17:10:00|86208.3|86158.3|86194.6|86144.6|86212.8|86171.6|86183.5|86143.6|750
1635268500000|2021-10-26 17:15:00|86194.5|86144.5|86196.4|86146.4|86205.3|86156.6|86181.4|86144.4|762
1635268800000|2021-10-26 17:20:00|86195.9|86145.9|86194.9|86144.9|86201.6|86151.6|86190.5|86140.5|711
1635269100000|2021-10-26 17:25:00|86194.5|86144.5|86205.9|86155.9|86215.8|86165.8|86191|86141|818
1635269400000|2021-10-26 17:30:00|86205.8|86155.8|86180.7|86130.7|86210.2|86160.2|86179.9|86129.9|777
1635269700000|2021-10-26 17:35:00|86180.1|86130.1|86171.7|86121.7|86182|86132|86170.5|86120.5|699
1635270000000|2021-10-26 17:40:00|86171.6|86121.6|86173.9|86123.9|86177.7|86127.7|86165.6|86115.6|676
1635270300000|2021-10-26 17:45:00|86173.7|86123.7|86176.2|86126.2|86179.4|86129.4|86166|86116|691
1635270600000|2021-10-26 17:50:00|86176|86126|86186.9|86136.9|86189.5|86145.3|86165.5|86121|728
1635270900000|2021-10-26 17:55:00|86187.1|86137.1|86207|86157|86233.5|86183.5|86186.9|86136.9|875
1635271200000|2021-10-26 18:00:00|86207.1|86157.1|86189.7|86139.7|86207.4|86157.4|86183.3|86133.3|703
1635271500000|2021-10-26 18:05:00|86188.6|86138.6|86176.3|86126.3|86193|86143.5|86160.3|86122.9|706
1635271800000|2021-10-26 18:10:00|86176.4|86126.4|86178.5|86128.5|86186.8|86139.7|86162.3|86124.4|576
1635272100000|2021-10-26 18:15:00|86178.6|86128.6|86179.5|86129.5|86180.7|86140.8|86164.9|86126.3|549
1635272400000|2021-10-26 18:20:00|86179.4|86129.4|86152.4|86102.4|86179.5|86130.3|86140.3|86100.6|743
1635272700000|2021-10-26 18:25:00|86152.5|86102.5|86163|86113|86164.5|86114.5|86150.9|86100.9|536
1635273000000|2021-10-26 18:30:00|86163.1|86113.1|86171.8|86121.8|86172.1|86132.2|86146.5|86107.3|554
1635273300000|2021-10-26 18:35:00|86171.7|86121.7|86164.9|86114.9|86174.4|86135.4|86154.3|86104.3|552
1635273600000|2021-10-26 18:40:00|86165.1|86115.1|86149.8|86099.8|86168.2|86118.2|86143.1|86093.1|714
1635273900000|2021-10-26 18:45:00|86149.6|86099.6|86166.2|86116.2|86168.8|86128.3|86148.5|86098.5|621
1635274200000|2021-10-26 18:50:00|86166.1|86116.1|86217.6|86167.6|86219.5|86174.2|86152.3|86115.2|964
1635274500000|2021-10-26 18:55:00|86217.7|86167.7|86160.2|86110.2|86217.8|86167.8|86143.3|86103.4|1089
1635274800000|2021-10-26 19:00:00|86159.7|86109.7|86201.4|86151.4|86212.3|86162.3|86152.8|86102.8|1021
1635275100000|2021-10-26 19:05:00|86201.3|86151.3|86147.5|86097.5|86204.8|86154.8|86134.8|86097|767
1635275400000|2021-10-26 19:10:00|86147.2|86097.2|86197.1|86147.1|86200.8|86161.6|86141.8|86091.8|852
1635275700000|2021-10-26 19:15:00|86196.6|86146.6|86156.1|86106.1|86201.1|86151.1|86148.6|86105.5|1044
1635276000000|2021-10-26 19:20:00|86156.5|86106.5|86175.5|86125.5|86194.3|86144.3|86150.3|86100.3|981
1635276300000|2021-10-26 19:25:00|86175.4|86125.4|86171.2|86121.2|86176.5|86126.5|86140.7|86098.9|878
1635276600000|2021-10-26 19:30:00|86171.1|86121.1|86153.3|86103.3|86171.1|86121.1|86135.4|86085.4|1176
1635276900000|2021-10-26 19:35:00|86153.4|86103.4|86136.3|86086.3|86153.4|86103.4|86131.7|86081.7|788
1635277200000|2021-10-26 19:40:00|86136.2|86086.2|86114.9|86064.9|86141.2|86091.2|86111|86061|871
1635277500000|2021-10-26 19:45:00|86115.1|86065.1|86117|86067|86124.2|86074.2|86109.3|86059.3|875
1635277800000|2021-10-26 19:50:00|86117.1|86067.1|86114.3|86064.3|86124.7|86074.7|86109.7|86059.7|1095
1635278100000|2021-10-26 19:55:00|86114.2|86064.2|86122.2|86072.2|86129.7|86079.7|86103.4|86053.4|893
1635278400000|2021-10-26 20:00:00|86123.5|86073.5|86111.9|86061.9|86124.9|86074.9|86111.8|86061.8|640
1635278700000|2021-10-26 20:05:00|86112|86062|86116.9|86066.9|86118.4|86068.4|86110|86060|603
1635279000000|2021-10-26 20:10:00|86117.8|86067.8|86113.1|86063.1|86119.6|86069.6|86110.5|86060.5|622
1635279300000|2021-10-26 20:15:00|86113.3|86063.3|86105.3|86055.3|86113.3|86063.3|86102.1|86052.1|483
1635279600000|2021-10-26 20:20:00|86107.9|86057.9|86117|86067|86139.4|86069|86094|86044|573
1635279900000|2021-10-26 20:25:00|86117.2|86067.2|86143.6|86093.6|86146.9|86096.9|86112.3|86062.3|787
1635280200000|2021-10-26 20:30:00|86143.3|86093.3|86137.8|86087.8|86149.2|86099.2|86127.3|86077.3|1027
1635280500000|2021-10-26 20:35:00|86138|86088|86141.7|86091.7|86148|86098|86132|86082|940
1635280800000|2021-10-26 20:40:00|86141.5|86091.5|86147.4|86097.4|86153.6|86103.6|86135.2|86085.2|880
1635281100000|2021-10-26 20:45:00|86148.8|86098.8|86143.8|86093.8|86153.1|86103.1|86139.4|86076.5|1098
1635281400000|2021-10-26 20:50:00|86144.1|86094.1|86157.4|86107.4|86204.2|86126.1|86140|86081.5|793
1635281700000|2021-10-26 20:55:00|86170.8|86098|86197.5|86093.5|86199.5|86127.4|86161.1|86076.1|533
1635282000000|2021-10-26 21:00:00|86269.3|86165.3|86302.6|86198.6|86302.6|86198.6|86256.6|86152.6|8
1635282300000|2021-10-26 21:05:00|86412.1|86308.1|86412.1|86308.1|86412.1|86308.1|86412.1|86308.1|1
1635282600000|2021-10-26 21:10:00|86354.8|86250.8|86381.6|86277.6|86381.6|86277.6|86354.8|86250.8|9
1635283200000|2021-10-26 21:20:00|86254.9|86150.9|86245|86141|86282.4|86178.4|86153.8|86049.8|156
1635283500000|2021-10-26 21:25:00|86192.8|86088.8|86225.1|86121.1|86270.9|86166.9|86169.7|86065.7|310
1635283800000|2021-10-26 21:30:00|86222.8|86118.8|86259.2|86155.2|86267.4|86163.4|86201|86097|395
1635284100000|2021-10-26 21:35:00|86259.9|86155.9|86245.7|86141.7|86267.2|86163.2|86233.2|86129.2|247
1635284400000|2021-10-26 21:40:00|86230.7|86126.7|86251.4|86147.4|86265.4|86161.4|86225.7|86121.7|320
1635284700000|2021-10-26 21:45:00|86232.3|86128.3|86249.9|86145.9|86258.4|86154.4|86224.6|86120.6|499
1635285000000|2021-10-26 21:50:00|86255|86151|86245.7|86141.7|86278.2|86174.2|86125.8|86021.8|675
1635285300000|2021-10-26 21:55:00|86245|86141|86255.9|86151.9|86270.8|86166.8|86187|86083|502
1635285600000|2021-10-26 22:00:00|86249.3|86145.3|86203.1|86103.1|86258.1|86172.9|86170.7|86066.7|1397
1635285900000|2021-10-26 22:05:00|86203|86103|86199|86095|86216.3|86145.8|86187.3|86083.3|1153
1635286200000|2021-10-26 22:10:00|86201.9|86102.5|86193.1|86121.4|86225|86144|86184.3|86080.3|759
1635286500000|2021-10-26 22:15:00|86192.7|86120.5|86196.9|86094.6|86217.5|86142.5|86181.7|86081|318
1635286800000|2021-10-26 22:20:00|86196.8|86094.5|86193.3|86115.7|86210.1|86143.3|86181.4|86081.3|401
1635287100000|2021-10-26 22:25:00|86182|86132|86204.7|86126.8|86214|86142.3|86180.8|86098.5|434
1635287400000|2021-10-26 22:30:00|86205.5|86125.8|86188.5|86117.8|86206.9|86141.9|86180|86092.1|410
1635287700000|2021-10-26 22:35:00|86179|86129|86194.2|86107.4|86209.8|86140.2|86172.1|86092.9|449
1635288000000|2021-10-26 22:40:00|86189.5|86112.8|86189.1|86093.5|86205.3|86136.9|86173.8|86083.7|516
1635288300000|2021-10-26 22:45:00|86189|86097|86186.3|86112.8|86204.3|86134.1|86171.9|86095.8|406
1635288600000|2021-10-26 22:50:00|86191.8|86115.2|86186.5|86113.3|86198.3|86134.2|86170.9|86093|550
1635288900000|2021-10-26 22:55:00|86184.7|86114.2|86197|86111.4|86198.4|86133.4|86167.8|86092.7|536
1635289200000|2021-10-26 23:00:00|86186|86136|86191.8|86141.8|86194.6|86144.6|86180|86130|769
1635289500000|2021-10-26 23:05:00|86191.6|86141.6|86184.4|86134.4|86195.4|86145.4|86174.8|86124.8|558
1635289800000|2021-10-26 23:10:00|86184.3|86134.3|86182.6|86132.6|86188.1|86138.1|86176.5|86126.5|408
1635290100000|2021-10-26 23:15:00|86182.4|86132.4|86170.1|86120.1|86184.2|86134.2|86168.6|86118.6|365
1635290400000|2021-10-26 23:20:00|86169.5|86119.5|86168.7|86118.7|86171.6|86121.6|86159.3|86109.3|385
1635290700000|2021-10-26 23:25:00|86168.3|86118.3|86162.4|86112.4|86169.4|86119.4|86158.8|86108.8|451
1635291000000|2021-10-26 23:30:00|86163.8|86113.8|86166.5|86116.5|86168.8|86118.8|86159.7|86109.7|691
1635291300000|2021-10-26 23:35:00|86165.8|86115.8|86164.3|86114.3|86171|86121|86158.6|86108.6|595
1635291600000|2021-10-26 23:40:00|86164.1|86114.1|86170.6|86120.6|86179.7|86129.7|86157.6|86107.6|576
1635291900000|2021-10-26 23:45:00|86171.7|86121.7|86159.3|86109.3|86172.9|86122.9|86153.5|86103.5|527
1635292200000|2021-10-26 23:50:00|86160.3|86110.3|86166|86116|86170.8|86120.8|86149.2|86099.2|619
1635292500000|2021-10-26 23:55:00|86165.7|86115.7|86163|86113|86169.6|86119.6|86151.9|86101.9|739
1635292800000|2021-10-27 00:00:00|86160.5|86110.5|86136.9|86086.9|86168.6|86118.6|86130|86080|1032
1635293100000|2021-10-27 00:05:00|86137.9|86087.9|86128.4|86078.4|86142.8|86092.8|86123.8|86073.8|824
1635293400000|2021-10-27 00:10:00|86129|86079|86128.5|86078.5|86134.7|86084.7|86121.2|86071.2|671
1635293700000|2021-10-27 00:15:00|86128.7|86078.7|86131.9|86081.9|86143.7|86093.7|86118.4|86068.4|709
1635294000000|2021-10-27 00:20:00|86131.3|86081.3|86133.3|86083.3|86142.5|86092.5|86124.5|86074.5|788
1635294300000|2021-10-27 00:25:00|86133.4|86083.4|86129.8|86079.8|86144.1|86094.1|86123.1|86073.1|787
1635294600000|2021-10-27 00:30:00|86129.6|86079.6|86115.6|86065.6|86129.7|86079.7|86075.2|86025.2|1194
1635294900000|2021-10-27 00:35:00|86115.5|86065.5|86114|86064|86127.2|86077.2|86107.8|86057.8|1044
1635295200000|2021-10-27 00:40:00|86113.6|86063.6|86116.9|86066.9|86122.7|86072.7|86103|86053|781
1635295500000|2021-10-27 00:45:00|86115.4|86065.4|86114.3|86064.3|86128.7|86078.7|86098.3|86048.3|1020
1635295800000|2021-10-27 00:50:00|86112.7|86062.7|86125.8|86075.8|86129.3|86079.3|86105.6|86055.6|995
1635296100000|2021-10-27 00:55:00|86128.7|86078.7|86101.2|86051.2|86129.9|86079.9|86097.6|86047.6|975
1635296400000|2021-10-27 01:00:00|86102.1|86052.1|86084.4|86034.4|86110.2|86060.2|86083.9|86033.9|1127
1635296700000|2021-10-27 01:05:00|86086.3|86036.3|86096.6|86046.6|86098|86048|86075.6|86025.6|880
1635297000000|2021-10-27 01:10:00|86095.8|86045.8|86103.2|86053.2|86105.4|86055.4|86091.5|86041.5|773
1635297300000|2021-10-27 01:15:00|86103.5|86053.5|86097.6|86047.6|86110.9|86060.9|86091.8|86041.8|836
1635297600000|2021-10-27 01:20:00|86100|86050|86101.2|86051.2|86107.8|86057.8|86090.1|86040.1|719
1635297900000|2021-10-27 01:25:00|86101.6|86051.6|86118.1|86068.1|86118.7|86068.7|86094.9|86044.9|791
1635298200000|2021-10-27 01:30:00|86118.9|86068.9|86113|86063|86121.2|86071.2|86105.1|86055.1|754
1635298500000|2021-10-27 01:35:00|86113.2|86063.2|86105.3|86055.3|86116.4|86066.4|86102.5|86052.5|854
1635298800000|2021-10-27 01:40:00|86105.4|86055.4|86115|86065|86117.8|86067.8|86099.4|86049.4|833
1635299100000|2021-10-27 01:45:00|86116.5|86066.5|86126.8|86076.8|86135.1|86085.1|86112.4|86062.4|836
1635299400000|2021-10-27 01:50:00|86125.7|86075.7|86131.8|86081.8|86141.4|86091.4|86122|86072|940
1635299700000|2021-10-27 01:55:00|86131.6|86081.6|86150.5|86100.5|86152.4|86102.4|86126.5|86076.5|858
1635300000000|2021-10-27 02:00:00|86150.4|86100.4|86129.5|86079.5|86150.4|86100.4|86123.3|86073.3|942
1635300300000|2021-10-27 02:05:00|86128.2|86078.2|86140.1|86090.1|86145.3|86095.3|86127.3|86077.3|801
1635300600000|2021-10-27 02:10:00|86141.3|86091.3|86135.9|86085.9|86146.3|86096.3|86128.4|86078.4|966
1635300900000|2021-10-27 02:15:00|86137.4|86087.4|86142.5|86092.5|86150.7|86100.7|86134.2|86084.2|759
1635301200000|2021-10-27 02:20:00|86142.1|86092.1|86138.6|86088.6|86150.4|86100.4|86131.9|86081.9|862
1635301500000|2021-10-27 02:25:00|86138.1|86088.1|86143.4|86093.4|86150.5|86100.5|86125.3|86075.3|691
1635301800000|2021-10-27 02:30:00|86143.2|86093.2|86142.5|86092.5|86153|86103|86134.7|86084.7|957
1635302100000|2021-10-27 02:35:00|86142.1|86092.1|86144.1|86094.1|86163|86113|86132.8|86082.8|1019
1635302400000|2021-10-27 02:40:00|86145.3|86095.3|86156.4|86106.4|86159.8|86109.8|86135.2|86085.2|815
1635302700000|2021-10-27 02:45:00|86158.6|86108.6|86145.9|86095.9|86175.5|86125.5|86139.7|86089.7|873
1635303000000|2021-10-27 02:50:00|86146|86096|86157.3|86107.3|86165.3|86115.3|86130.7|86080.7|938
1635303300000|2021-10-27 02:55:00|86157.2|86107.2|86146.2|86096.2|86159.3|86109.3|86133.9|86083.9|1017
1635303600000|2021-10-27 03:00:00|86146.8|86096.8|86140.2|86090.2|86158.2|86108.2|86137|86087|983
1635303900000|2021-10-27 03:05:00|86140.7|86090.7|86132.9|86082.9|86144.2|86094.2|86130.8|86080.8|751
1635304200000|2021-10-27 03:10:00|86133|86083|86116.1|86066.1|86136.5|86086.5|86113.7|86063.7|691
1635304500000|2021-10-27 03:15:00|86115.5|86065.5|86110.5|86060.5|86118.8|86068.8|86102.6|86052.6|640
1635304800000|2021-10-27 03:20:00|86111.7|86061.7|86100.1|86050.1|86111.7|86061.7|86092.2|86042.2|700
1635305100000|2021-10-27 03:25:00|86099.9|86049.9|86102.1|86052.1|86105|86055|86090.9|86040.9|717
1635305400000|2021-10-27 03:30:00|86102.7|86052.7|86107.6|86057.6|86115.7|86065.7|86097.8|86047.8|806
1635305700000|2021-10-27 03:35:00|86107.7|86057.7|86135.9|86085.9|86136.3|86086.3|86107.1|86057.1|823
1635306000000|2021-10-27 03:40:00|86135.7|86085.7|86119.8|86069.8|86135.8|86085.8|86114.6|86064.6|799
1635306300000|2021-10-27 03:45:00|86121|86071|86117.5|86067.5|86124.5|86074.5|86103|86053|807
1635306600000|2021-10-27 03:50:00|86117.6|86067.6|86117|86067|86137.2|86087.2|86113.6|86063.6|829
1635306900000|2021-10-27 03:55:00|86117.3|86067.3|86130|86080|86130.5|86080.5|86110.2|86060.2|628
1635307200000|2021-10-27 04:00:00|86128.3|86078.3|86125|86075|86132.8|86082.8|86120.2|86070.2|562
1635307500000|2021-10-27 04:05:00|86125.3|86075.3|86118.7|86068.7|86137.7|86087.7|86118|86068|631
1635307800000|2021-10-27 04:10:00|86118.5|86068.5|86102.4|86052.4|86121|86071|86099.6|86049.6|600
1635308100000|2021-10-27 04:15:00|86102.6|86052.6|86106.5|86056.5|86106.7|86056.7|86096.8|86046.8|524
1635308400000|2021-10-27 04:20:00|86106.1|86056.1|86108.3|86058.3|86108.8|86058.8|86095.3|86045.3|498
1635308700000|2021-10-27 04:25:00|86108.8|86058.8|86107|86057|86108.8|86058.8|86095.2|86045.2|551
1635309000000|2021-10-27 04:30:00|86107.6|86057.6|86101|86051|86115.6|86065.6|86101|86051|597
1635309300000|2021-10-27 04:35:00|86101.1|86051.1|86103.4|86053.4|86108.3|86058.3|86098.1|86048.1|540
1635309600000|2021-10-27 04:40:00|86103.5|86053.5|86097.5|86047.5|86107.1|86057.1|86090.9|86040.9|683
1635309900000|2021-10-27 04:45:00|86098|86048|86098.8|86048.8|86104.5|86054.5|86097.6|86047.6|497
1635310200000|2021-10-27 04:50:00|86099.5|86049.5|86104.3|86054.3|86107.6|86057.6|86098.1|86048.1|484
1635310500000|2021-10-27 04:55:00|86104.9|86054.9|86112.6|86062.6|86120.3|86070.3|86104.5|86054.5|590
1635310800000|2021-10-27 05:00:00|86112.7|86062.7|86116.7|86066.7|86117.6|86067.6|86110.9|86060.9|606
1635311100000|2021-10-27 05:05:00|86116.6|86066.6|86113.1|86063.1|86121.1|86071.1|86109.3|86059.3|602
1635311400000|2021-10-27 05:10:00|86113.2|86063.2|86113.2|86063.2|86117.3|86067.3|86108.4|86058.4|602
1635311700000|2021-10-27 05:15:00|86112.9|86062.9|86116.8|86066.8|86119.5|86069.5|86112.7|86062.7|442
1635312000000|2021-10-27 05:20:00|86117.5|86067.5|86115.9|86065.9|86119.6|86069.6|86112.9|86062.9|550
1635312300000|2021-10-27 05:25:00|86115|86065|86123.6|86073.6|86124.5|86074.5|86112.5|86062.5|725
1635312600000|2021-10-27 05:30:00|86124.5|86074.5|86115.5|86065.5|86127.8|86077.8|86113.7|86063.7|882
1635312900000|2021-10-27 05:35:00|86115.6|86065.6|86094.9|86044.9|86115.9|86065.9|86094.2|86044.2|1013
1635313200000|2021-10-27 05:40:00|86097.5|86047.5|86098.9|86048.9|86114.3|86064.3|86087.3|86037.3|1018
1635313500000|2021-10-27 05:45:00|86100.3|86050.3|86101.8|86051.8|86106.7|86056.7|86092.8|86042.8|774
1635313800000|2021-10-27 05:50:00|86100.5|86050.5|86093.5|86043.5|86105.1|86055.1|86076|86026|944
1635314100000|2021-10-27 05:55:00|86093.4|86043.4|86140|86090|86146|86096|86093.4|86043.4|1207
1635314400000|2021-10-27 06:00:00|86139.7|86089.7|86142.1|86092.1|86149.9|86104.2|86128.1|86078.1|1030
1635314700000|2021-10-27 06:05:00|86142.2|86092.2|86140.5|86090.5|86153.6|86116.2|86120.3|86083|925
1635315000000|2021-10-27 06:10:00|86140.1|86090.1|86134.5|86084.5|86145.4|86102.4|86124.5|86084.3|836
1635315300000|2021-10-27 06:15:00|86134.6|86084.6|86108.3|86058.3|86139.3|86094.3|86108.3|86058.3|925
1635315600000|2021-10-27 06:20:00|86108.2|86058.2|86093.1|86043.1|86111.7|86061.7|86082.3|86040.6|899
1635315900000|2021-10-27 06:25:00|86092.7|86042.7|86098.5|86048.5|86106.1|86068.4|86080.9|86040.9|795
1635316200000|2021-10-27 06:30:00|86098.6|86048.6|86040.4|85990.4|86100.3|86054.6|86023.6|85985.5|1095
1635316500000|2021-10-27 06:35:00|86039.7|85989.7|86043.4|86018.4|86057.1|86020.1|86023|85983.9|1025
1635316800000|2021-10-27 06:40:00|86044.7|86019.7|86060.3|86010.3|86083.5|86046.5|86041.3|86001.6|993
1635317100000|2021-10-27 06:45:00|86060|86010|86041.6|85991.6|86064.5|86023.5|86028.7|85988.6|969
1635317400000|2021-10-27 06:50:00|86041.9|85991.9|86046.9|85996.9|86049.4|86007.9|86024.3|85980.8|890
1635317700000|2021-10-27 06:55:00|86046.6|85996.6|86042.4|85992.4|86048.2|86010.4|86016.5|85982.3|1075
1635318000000|2021-10-27 07:00:00|86042.2|85992.2|85986.1|85936.1|86043.5|85997.9|85966.8|85931.2|1420
1635318300000|2021-10-27 07:05:00|85985.9|85935.9|85980.4|85955.4|85990.4|85962.8|85965.1|85935.3|1276
1635318600000|2021-10-27 07:10:00|85980.5|85955.5|85943.7|85918.7|86004.8|85968.4|85923.8|85887|1248
1635318900000|2021-10-27 07:15:00|85944.5|85919.5|85978.4|85928.4|85979.4|85941|85933|85902.9|1269
1635319200000|2021-10-27 07:20:00|85978.7|85928.7|86010.8|85985.8|86026.4|85990.8|85976.7|85927|1321
1635319500000|2021-10-27 07:25:00|86011.2|85986.2|86092.3|86042.3|86105.3|86055.3|85997.4|85961.9|1480
1635319800000|2021-10-27 07:30:00|86092.4|86042.4|86064.4|86039.4|86104.5|86059.7|86054|86015.5|1283
1635320100000|2021-10-27 07:35:00|86064.5|86039.5|86036.1|86011.1|86066.9|86041|86031.8|85997.1|1311
1635320400000|2021-10-27 07:40:00|86035.9|86010.9|86050.4|86025.4|86063|86031.3|86022|85994.7|1281
1635320700000|2021-10-27 07:45:00|86051.3|86026.3|86044.3|86019.3|86065.5|86028.1|86020.9|85983.1|1359
1635321000000|2021-10-27 07:50:00|86044.5|86019.5|86086.8|86061.8|86107.9|86075.2|86044.5|86008.2|1393
1635321300000|2021-10-27 07:55:00|86087.1|86062.1|86106.5|86056.5|86139|86100.5|86077.1|86030.8|1594
1635321600000|2021-10-27 08:00:00|86107.9|86057.9|86107.5|86057.5|86111|86071.7|86060.6|86010.6|1560
1635321900000|2021-10-27 08:05:00|86107|86057|86097|86072|86127.1|86089.6|86086.9|86052.4|1329
1635322200000|2021-10-27 08:10:00|86097.1|86072.1|86102.3|86077.3|86123.8|86079.6|86085.1|86047.7|1113
1635322500000|2021-10-27 08:15:00|86102.4|86077.4|86124.8|86099.8|86140.3|86102|86097.3|86062.1|1077
1635322800000|2021-10-27 08:20:00|86125.1|86100.1|86136.1|86111.1|86163.1|86125.3|86112.1|86077.2|1161
1635323100000|2021-10-27 08:25:00|86135.5|86110.5|86236.7|86211.7|86243|86212.1|86129.5|86091.6|1205
1635323400000|2021-10-27 08:30:00|86236.6|86211.6|86291.5|86241.5|86300|86262.4|86231|86194.5|1632
1635323700000|2021-10-27 08:35:00|86291.1|86241.1|86221.3|86171.3|86293.9|86243.9|86216.7|86166.7|1514
1635324000000|2021-10-27 08:40:00|86221|86171|86222|86172|86232.9|86182.9|86210.7|86160.7|1160
1635324300000|2021-10-27 08:45:00|86221.8|86171.8|86210.7|86160.7|86247.8|86197.8|86186.8|86136.8|1331
1635324600000|2021-10-27 08:50:00|86211.2|86161.2|86216|86166|86216.1|86167.3|86191.1|86142.2|1113
1635324900000|2021-10-27 08:55:00|86214.7|86164.7|86215.6|86165.6|86217.6|86167.6|86174.3|86124.3|1144
1635325200000|2021-10-27 09:00:00|86215.5|86165.5|86220.7|86170.7|86243.3|86201.5|86212.3|86162.3|1448
1635325500000|2021-10-27 09:05:00|86220.3|86170.3|86253.2|86203.2|86271|86224.1|86205.4|86167.9|1418
1635325800000|2021-10-27 09:10:00|86253.3|86203.3|86240.5|86190.5|86268.1|86218.1|86215|86166.5|1275
1635326100000|2021-10-27 09:15:00|86240.6|86190.6|86210.3|86160.3|86252.4|86202.4|86203.8|86153.8|1333
1635326400000|2021-10-27 09:20:00|86210|86160|86265|86215|86265.6|86219.9|86191.9|86141.9|1228
1635326700000|2021-10-27 09:25:00|86264.8|86214.8|86283.5|86233.5|86300.8|86257.9|86248.7|86210.8|1074
1635327000000|2021-10-27 09:30:00|86283.4|86233.4|86320.3|86270.3|86334.5|86284.5|86274.5|86233.4|1434
1635327300000|2021-10-27 09:35:00|86320.5|86270.5|86275.8|86225.8|86320.5|86274.8|86275.5|86225.5|1197
1635327600000|2021-10-27 09:40:00|86275.7|86225.7|86271.8|86221.8|86283.1|86233.3|86237.5|86187.5|1020
1635327900000|2021-10-27 09:45:00|86271.3|86221.3|86269.2|86219.2|86306.7|86256.8|86265.9|86215.9|1293
1635328200000|2021-10-27 09:50:00|86269.9|86219.9|86290|86265|86309.4|86271.6|86261.3|86216.5|1145
1635328500000|2021-10-27 09:55:00|86289.5|86264.5|86240.8|86190.8|86292.9|86265.6|86189.8|86139.8|1378
1635328800000|2021-10-27 10:00:00|86240.4|86190.4|86252.8|86227.8|86267.5|86227.9|86205.8|86155.8|1253
1635329100000|2021-10-27 10:05:00|86252.7|86227.7|86214.5|86189.5|86256.1|86230.9|86214.5|86174.3|1022
1635329400000|2021-10-27 10:10:00|86214.6|86189.6|86223.6|86173.6|86229.7|86191.9|86193.5|86152.4|1114
1635329700000|2021-10-27 10:15:00|86223.7|86173.7|86210.2|86160.2|86224.6|86186.6|86187.4|86146.9|995
1635330000000|2021-10-27 10:20:00|86197.8|86172.8|86219.7|86169.7|86224.7|86185.8|86195.3|86156|892
1635330300000|2021-10-27 10:25:00|86219.8|86169.8|86237.4|86187.4|86238.4|86195.9|86200.9|86160.8|999
1635330600000|2021-10-27 10:30:00|86236.4|86186.4|86211|86161|86251.3|86204|86204.8|86160.6|1011
1635330900000|2021-10-27 10:35:00|86211.5|86161.5|86214.5|86164.5|86222|86183.8|86181.7|86143.7|1025
1635331200000|2021-10-27 10:40:00|86214.3|86164.3|86204.6|86154.6|86238.8|86201.8|86190.4|86146.3|1015
1635331500000|2021-10-27 10:45:00|86203.8|86153.8|86201.2|86151.2|86219.1|86178.2|86182|86144.1|1055
1635331800000|2021-10-27 10:50:00|86201.4|86151.4|86208.5|86158.5|86209.1|86168.9|86177.5|86137.1|927
1635332100000|2021-10-27 10:55:00|86208.8|86158.8|86178.6|86128.6|86212.9|86162.9|86166.8|86128.5|991
1635332400000|2021-10-27 11:00:00|86178.9|86128.9|86162.9|86112.9|86182.1|86143.6|86151.8|86110.6|1080
1635332700000|2021-10-27 11:05:00|86163|86113|86161.1|86111.1|86175.1|86137.5|86142|86104.2|987
1635333000000|2021-10-27 11:10:00|86162.5|86112.5|86096.4|86071.4|86172|86132.6|86095.5|86060.4|1197
1635333300000|2021-10-27 11:15:00|86096.3|86071.3|86076.2|86026.2|86107.5|86071.3|86051.3|86010.8|1246
1635333600000|2021-10-27 11:20:00|86077|86027|86054|86004|86088.2|86048.9|86041.8|86004|1081
1635333900000|2021-10-27 11:25:00|86053.8|86003.8|86066.7|86016.7|86067.8|86031|86037.9|85993.3|923
1635334200000|2021-10-27 11:30:00|86067.2|86017.2|86040.9|85990.9|86067.6|86026.4|86023.5|85986.7|1011
1635334500000|2021-10-27 11:35:00|86040.8|85990.8|86039.5|85989.5|86052.5|86013|86017.9|85979.1|1147
1635334800000|2021-10-27 11:40:00|86038.7|85988.7|86018.5|85968.5|86044.5|86004.1|86004.1|85966.6|985
1635335100000|2021-10-27 11:45:00|86018.8|85968.8|85980|85955|86020.2|85980.5|85977.2|85939.2|1024
1635335400000|2021-10-27 11:50:00|85980.6|85955.6|86015.4|85965.4|86023|85984.3|85978.4|85935.3|1035
1635335700000|2021-10-27 11:55:00|86015.9|85965.9|85998.2|85973.2|86022.1|85980|85990.6|85953.5|1373
1635336000000|2021-10-27 12:00:00|86011.2|85961.2|85990.7|85965.7|86021.2|85986.1|85988.3|85954.8|1288
1635336300000|2021-10-27 12:05:00|85990.9|85965.9|85912|85862|85991.9|85966.9|85908.3|85858.3|1280
1635336600000|2021-10-27 12:10:00|85911.2|85861.2|85851.4|85801.4|85943.1|85903.3|85849|85799|1527
1635336900000|2021-10-27 12:15:00|85850.2|85800.2|85867|85817|85870.3|85820.3|85844.6|85794.6|1365
1635337200000|2021-10-27 12:20:00|85866.7|85816.7|85851.2|85801.2|85870.1|85820.1|85833.4|85783.4|1330
1635337500000|2021-10-27 12:25:00|85851.8|85801.8|85858.9|85808.9|85859|85811.4|85834.8|85785.2|1078
1635337800000|2021-10-27 12:30:00|85857.8|85807.8|85841.9|85791.9|85870.8|85820.8|85829.5|85779.5|1461
1635338100000|2021-10-27 12:35:00|85842|85792|85824.4|85774.4|85842.2|85792.2|85816|85766|1343
1635338400000|2021-10-27 12:40:00|85824.3|85774.3|85836.7|85786.7|85840.9|85802.6|85787.5|85749.4|1343
1635338700000|2021-10-27 12:45:00|85837.3|85787.3|85807.5|85782.5|85840.3|85802.9|85800.9|85762.9|1080
1635339000000|2021-10-27 12:50:00|85807.9|85782.9|85881.5|85831.5|85882.1|85843.7|85807.6|85772.8|1168
1635339300000|2021-10-27 12:55:00|85881.3|85831.3|85864.7|85814.7|85897.9|85859.4|85851.5|85813.9|1279
1635339600000|2021-10-27 13:00:00|85865|85815|85865.8|85840.8|85889.8|85851.7|85855.8|85810.8|1353
1635339900000|2021-10-27 13:05:00|85864.3|85839.3|85859.4|85809.4|85885.6|85840.9|85840.3|85802.5|1315
1635340200000|2021-10-27 13:10:00|85859.3|85809.3|85859.6|85809.6|85880.3|85844.1|85830.8|85786.2|1416
1635340500000|2021-10-27 13:15:00|85859.8|85809.8|85857.5|85807.5|85890.8|85851.4|85844.1|85806.1|1383
1635340800000|2021-10-27 13:20:00|85857.4|85807.4|85896.5|85846.5|85902.2|85859.5|85844.4|85803.2|1271
1635341100000|2021-10-27 13:25:00|85896.8|85846.8|85885.9|85835.9|85908.1|85869.3|85871.4|85833.8|1323
1635341400000|2021-10-27 13:30:00|85886.4|85836.4|85942.5|85917.5|85956|85917.6|85860.8|85820.5|1555
1635341700000|2021-10-27 13:35:00|85943.2|85918.2|85935.4|85885.4|85953.5|85919.5|85915.9|85875.1|1419
1635342000000|2021-10-27 13:40:00|85935.2|85885.2|85900.1|85850.1|85936|85894.7|85890.3|85846.5|1461
1635342300000|2021-10-27 13:45:00|85901.3|85851.3|85897.4|85847.4|85906.1|85871.7|85858.4|85821.6|1395
1635342600000|2021-10-27 13:50:00|85895.7|85845.7|85873.6|85823.6|85914.6|85864.6|85871.9|85821.9|1342
1635342900000|2021-10-27 13:55:00|85873.5|85823.5|85872.8|85822.8|85887.8|85849.8|85857.2|85812.2|1315
1635343200000|2021-10-27 14:00:00|85873|85823|85810.2|85760.2|85883.3|85833.3|85774.1|85724.1|2030
1635343500000|2021-10-27 14:05:00|85810.7|85760.7|85767.8|85717.8|85857.5|85807.5|85746.1|85707.4|1987
1635343800000|2021-10-27 14:10:00|85767.6|85717.6|85770.8|85720.8|85775.2|85725.2|85730.6|85683.6|1786
1635344100000|2021-10-27 14:15:00|85770.7|85720.7|85891.8|85841.8|85892.3|85842.3|85759.5|85709.5|2015
1635344400000|2021-10-27 14:20:00|85891.7|85841.7|85915.6|85865.6|85919.7|85874|85882.4|85832.4|1683
1635344700000|2021-10-27 14:25:00|85916.4|85866.4|85908|85858|85932.5|85888.4|85903.4|85853.4|1722
1635345000000|2021-10-27 14:30:00|85906.4|85856.4|85875.2|85825.2|85914.2|85864.2|85848.6|85798.6|1678
1635345300000|2021-10-27 14:35:00|85875.3|85825.3|85877.8|85827.8|85929|85879|85873.4|85823.4|1670
1635345600000|2021-10-27 14:40:00|85878.5|85828.5|85876|85826|85894.1|85844.1|85844.7|85794.7|1588
1635345900000|2021-10-27 14:45:00|85876.1|85826.1|85942.8|85892.8|85949|85899|85872.2|85822.2|1665
1635346200000|2021-10-27 14:50:00|85942.9|85892.9|85956.2|85906.2|86011.1|85961.1|85895.9|85845.9|1670
1635346500000|2021-10-27 14:55:00|85954.9|85904.9|85951.4|85901.4|86039.1|85989.1|85940.2|85897.4|1772
1635346800000|2021-10-27 15:00:00|85952.3|85902.3|85901.9|85851.9|85961|85911|85887.2|85837.2|1700
1635347100000|2021-10-27 15:05:00|85902.3|85852.3|85910.9|85860.9|85913.8|85868|85882.9|85832.9|1422
1635347400000|2021-10-27 15:10:00|85910.7|85860.7|85939.3|85889.3|85944.3|85894.3|85891.3|85841.3|1540
1635347700000|2021-10-27 15:15:00|85939|85889|85918.9|85868.9|85958.6|85908.6|85906.5|85856.5|1468
1635348000000|2021-10-27 15:20:00|85905.6|85880.6|85958.6|85908.6|85959.1|85909.1|85905.6|85860.3|1419
1635348300000|2021-10-27 15:25:00|85962.9|85912.9|85924.2|85874.2|85968.4|85918.4|85921.6|85871.6|1454
1635348600000|2021-10-27 15:30:00|85925.2|85875.2|85935.8|85885.8|85945.3|85895.3|85919|85869|1221
1635348900000|2021-10-27 15:35:00|85935|85885|85925|85875|85937.7|85895.4|85918.2|85868.2|1115
1635349200000|2021-10-27 15:40:00|85924.3|85874.3|85901.9|85851.9|85932.1|85882.1|85884.8|85834.8|1157
1635349500000|2021-10-27 15:45:00|85902.1|85852.1|85890.9|85840.9|85906.6|85856.6|85875.3|85825.3|1125
1635349800000|2021-10-27 15:50:00|85890.8|85840.8|85874.2|85824.2|85903.8|85853.8|85872.7|85822.7|1265
1635350100000|2021-10-27 15:55:00|85874.3|85824.3|85853.5|85803.5|85874.9|85824.9|85831.2|85790.5|1235
1635350400000|2021-10-27 16:00:00|85853.6|85803.6|85806.1|85756.1|85865.6|85815.6|85795.7|85745.7|1308
1635350700000|2021-10-27 16:05:00|85806.5|85756.5|85811.1|85761.1|85816|85766|85784.5|85734.5|1208
1635351000000|2021-10-27 16:10:00|85811.5|85761.5|85782.2|85732.2|85837.5|85787.5|85778.8|85728.8|1241
1635351300000|2021-10-27 16:15:00|85782.5|85732.5|85783.2|85733.2|85797.8|85747.8|85777.8|85727.8|1084
1635351600000|2021-10-27 16:20:00|85783.1|85733.1|85755.2|85705.2|85788.4|85738.4|85744.2|85694.2|1016
1635351900000|2021-10-27 16:25:00|85755.1|85705.1|85759.7|85709.7|85763.9|85713.9|85742.3|85692.3|1005
1635352200000|2021-10-27 16:30:00|85759.4|85709.4|85759.2|85734.2|85776.6|85734.5|85756.1|85706.1|1061
1635352500000|2021-10-27 16:35:00|85759.4|85734.4|85733.6|85683.6|85779.5|85738.6|85728.7|85678.7|982
1635352800000|2021-10-27 16:40:00|85733.4|85683.4|85731.6|85681.6|85750.8|85701|85718.1|85679.9|1018
1635353100000|2021-10-27 16:45:00|85731.1|85681.1|85701|85651|85736.1|85693.7|85697.4|85647.4|1076
1635353400000|2021-10-27 16:50:00|85701.2|85651.2|85700.5|85650.5|85719.4|85669.4|85691.8|85641.8|1088
1635353700000|2021-10-27 16:55:00|85701|85651|85673.8|85623.8|85704.4|85654.4|85646.9|85596.9|1403
1635354000000|2021-10-27 17:00:00|85674.2|85624.2|85662.3|85612.3|85680.7|85630.7|85595.3|85545.3|1542
1635354300000|2021-10-27 17:05:00|85661.6|85611.6|85686.1|85636.1|85687.5|85637.5|85655.1|85605.1|1347
1635354600000|2021-10-27 17:10:00|85686|85636|85671.9|85621.9|85686.8|85637.9|85658.5|85610.8|1190
1635354900000|2021-10-27 17:15:00|85672.1|85622.1|85690.3|85640.3|85696.7|85646.7|85667.2|85617.2|1073
1635355200000|2021-10-27 17:20:00|85690.6|85640.6|85657.6|85607.6|85727.6|85677.6|85657.2|85607.2|1071
1635355500000|2021-10-27 17:25:00|85657.7|85607.7|85682|85632|85685.2|85635.2|85655.2|85605.2|985
1635355800000|2021-10-27 17:30:00|85681.9|85631.9|85687.4|85637.4|85691.8|85641.8|85679.4|85629.4|869
1635356100000|2021-10-27 17:35:00|85687.5|85637.5|85664.7|85614.7|85697|85647|85663.5|85613.5|932
1635356400000|2021-10-27 17:40:00|85664.8|85614.8|85667.2|85617.2|85697.2|85647.2|85660.3|85610.3|995
1635356700000|2021-10-27 17:45:00|85667.1|85617.1|85629.7|85579.7|85667.5|85617.5|85616.2|85578.2|936
1635357000000|2021-10-27 17:50:00|85629.8|85579.8|85628.3|85578.3|85631.3|85591.9|85616.1|85574.9|659
1635357300000|2021-10-27 17:55:00|85628|85578|85590.6|85540.6|85630.2|85580.2|85580.4|85530.4|1145
1635357600000|2021-10-27 18:00:00|85590.9|85540.9|85599.2|85549.2|85635.8|85585.8|85562.5|85512.5|1295
1635357900000|2021-10-27 18:05:00|85598.6|85548.6|85594.8|85544.8|85602.7|85564.1|85585.9|85539|795
1635358200000|2021-10-27 18:10:00|85594.5|85544.5|85595.7|85545.7|85601.9|85564.2|85584.2|85543.3|645
1635358500000|2021-10-27 18:15:00|85595.8|85545.8|85647.3|85597.3|85647.7|85597.7|85594.9|85544.9|777
1635358800000|2021-10-27 18:20:00|85647.4|85597.4|85630.7|85580.7|85652.8|85602.8|85614.9|85564.9|802
1635359100000|2021-10-27 18:25:00|85631|85581|85642.2|85592.2|85645.2|85597.2|85620.6|85579.9|918
1635359400000|2021-10-27 18:30:00|85642.3|85592.3|85647.8|85597.8|85654.7|85615.3|85633.7|85590.2|782
1635359700000|2021-10-27 18:35:00|85647.5|85597.5|85642|85592|85653|85603|85640.4|85590.4|642
1635360000000|2021-10-27 18:40:00|85641.8|85591.8|85643.5|85593.5|85648.6|85608.6|85633.6|85590.7|547
1635360300000|2021-10-27 18:45:00|85643.6|85593.6|85647.9|85597.9|85652.3|85610.6|85635.6|85590|556
1635360600000|2021-10-27 18:50:00|85647.6|85597.6|85670|85620|85673.1|85629.4|85634.8|85595.1|784
1635360900000|2021-10-27 18:55:00|85669.8|85619.8|85687.9|85637.9|85692.8|85642.8|85656.1|85616.2|895
1635361200000|2021-10-27 19:00:00|85687.8|85637.8|85699.3|85649.3|85702.1|85654.8|85676.9|85635.6|1035
1635361500000|2021-10-27 19:05:00|85699.9|85649.9|85747.1|85697.1|85747.8|85697.8|85694.8|85644.8|1004
1635361800000|2021-10-27 19:10:00|85747.2|85697.2|85817.3|85767.3|85820.2|85770.2|85738.7|85696.7|1175
1635362100000|2021-10-27 19:15:00|85817|85767|85856.8|85806.8|85862.3|85812.3|85808.4|85758.4|1100
1635362400000|2021-10-27 19:20:00|85856.7|85806.7|85855.8|85805.8|85865.6|85823.6|85843.1|85793.1|1148
1635362700000|2021-10-27 19:25:00|85853.8|85803.8|85848.9|85798.9|85864.1|85814.1|85839.5|85789.5|1179
1635363000000|2021-10-27 19:30:00|85848.8|85798.8|85839.7|85789.7|85860.9|85810.9|85837.8|85787.8|1704
1635363300000|2021-10-27 19:35:00|85839.6|85789.6|85834.1|85784.1|85853.3|85803.3|85832.6|85782.6|1501
1635363600000|2021-10-27 19:40:00|85834.4|85784.4|85830.8|85780.8|85853.6|85803.6|85828.7|85778.7|1151
1635363900000|2021-10-27 19:45:00|85831|85781|85830.8|85780.8|85839.4|85789.4|85822.2|85772.2|1078
1635364200000|2021-10-27 19:50:00|85830.7|85780.7|85824.9|85774.9|85831.8|85781.8|85819.4|85769.4|1549
1635364500000|2021-10-27 19:55:00|85824.8|85774.8|85856.7|85806.7|85857.1|85807.1|85820.2|85770.2|1232
1635364800000|2021-10-27 20:00:00|85858.5|85808.5|85873.4|85823.4|85876.9|85826.9|85855|85805|903
1635365100000|2021-10-27 20:05:00|85873.7|85823.7|85869.1|85819.1|85885|85835|85866.2|85816.2|772
1635365400000|2021-10-27 20:10:00|85869.2|85819.2|85876.4|85826.4|85885.8|85835.8|85867.7|85817.7|909
1635365700000|2021-10-27 20:15:00|85876.5|85826.5|85879.2|85829.2|85888.2|85838.2|85871.9|85821.9|579
1635366000000|2021-10-27 20:20:00|85879.7|85829.7|85876.7|85826.7|85885.9|85835.9|85871.6|85821.6|553
1635366300000|2021-10-27 20:25:00|85877.2|85827.2|85882.3|85832.3|85885.1|85835.1|85873|85823|692
1635366600000|2021-10-27 20:30:00|85881.8|85831.8|85896.2|85846.2|85898.2|85848.2|85879.8|85829.8|684
1635366900000|2021-10-27 20:35:00|85897.1|85847.1|85885.8|85835.8|85911|85861|85878.9|85815.4|1391
1635367200000|2021-10-27 20:40:00|85886.9|85836.9|85884.9|85834.9|85891.1|85841.1|85875.6|85825.6|1389
1635367500000|2021-10-27 20:45:00|85885.5|85835.5|85885.3|85835.3|85897.1|85847.1|85873.3|85817.6|1170
1635367800000|2021-10-27 20:50:00|85886.5|85836.5|85866.9|85816.9|85887.5|85837.5|85865.6|85815.6|865
1635368100000|2021-10-27 20:55:00|85867.4|85817.4|85892.9|85813.2|85925.2|85836.1|85860|85756|618
1635368400000|2021-10-27 21:00:00|85900.6|85805.2|85916.9|85812.9|85917.2|85821|85895.8|85804.3|47
1635368700000|2021-10-27 21:05:00|85935|85831|85923.5|85819.5|85980.8|85876.8|85884.7|85792.4|129
1635369000000|2021-10-27 21:10:00|85913.7|85809.7|85912.3|85808.3|85933.3|85829.3|85883.6|85779.6|242
1635369300000|2021-10-27 21:15:00|85908.9|85804.9|85916.5|85812.5|85930.6|85833.5|85883.5|85793.9|197
1635369600000|2021-10-27 21:20:00|85918.6|85814.6|85906.3|85802.3|85927.6|85823.6|85889.2|85788.9|171
1635369900000|2021-10-27 21:25:00|85907.6|85803.6|85896.4|85813.2|85922|85818|85891.3|85789.5|126
1635370200000|2021-10-27 21:30:00|85917.7|85813.7|85905.7|85801.7|85925.3|85821.3|85891.8|85799.4|208
1635370500000|2021-10-27 21:35:00|85908.7|85804.7|85911.4|85807.4|85926.1|85825.1|85875.1|85802.1|185
1635370800000|2021-10-27 21:40:00|85911.5|85807.5|85913.4|85809.4|85933.7|85829.7|85895.2|85802.6|115
1635371100000|2021-10-27 21:45:00|85914.7|85810.7|85909.1|85805.1|85925.3|85828.1|85875.4|85799.5|186
1635371400000|2021-10-27 21:50:00|85905.9|85801.9|85894.8|85799.8|85921.7|85839.1|85871.9|85792.5|146
1635371700000|2021-10-27 21:55:00|85898|85794|85919.1|85815.1|85922.8|85823|85871.7|85793.6|233
1635372000000|2021-10-27 22:00:00|85917|85813|85871.7|85821.7|85918.4|85837.3|85841.2|85776.5|825
1635372300000|2021-10-27 22:05:00|85871.6|85821.6|85862.8|85812.8|85901.1|85822.1|85856.7|85788.7|341
1635372600000|2021-10-27 22:10:00|85873.2|85801.6|85872.2|85800.1|85883.4|85814.6|85857.2|85787.9|269
1635372900000|2021-10-27 22:15:00|85874.5|85795.4|85859.2|85809.2|85898.9|85836.1|85834.4|85772.7|489
1635373200000|2021-10-27 22:20:00|85860.5|85810.5|85860.7|85790.4|85882.5|85810.7|85847.8|85777.6|412
1635373500000|2021-10-27 22:25:00|85860.6|85790.3|85849.4|85799.4|85874.7|85804.6|85842.7|85777.7|393
1635373800000|2021-10-27 22:30:00|85860.1|85789.6|85847.8|85797.8|85871.2|85801.9|85841.9|85774.5|374
1635374100000|2021-10-27 22:35:00|85847.7|85797.7|85881.1|85803.1|85898.5|85830|85831.3|85767.6|409
1635374400000|2021-10-27 22:40:00|85868|85818|85848.4|85798.4|85884.7|85818|85848.4|85781.7|427
1635374700000|2021-10-27 22:45:00|85848.7|85798.7|85864.5|85791.1|85877.5|85803.9|85844|85773.4|399
1635375000000|2021-10-27 22:50:00|85853.3|85803.3|85860.7|85810.7|85878.2|85812.2|85848.7|85786.1|373
1635375300000|2021-10-27 22:55:00|85875.6|85797.4|85877|85796.8|85886.3|85817.4|85855.1|85789.5|497
1635375600000|2021-10-27 23:00:00|85873.9|85800.3|85888.4|85838.4|85896|85846|85859.5|85800.3|1053
1635375900000|2021-10-27 23:05:00|85888.3|85838.3|85887.3|85837.3|85908.7|85845.9|85866.6|85812.6|985
1635376200000|2021-10-27 23:10:00|85886.8|85836.8|85897.5|85847.5|85907.9|85849.5|85883.8|85832.2|536
1635376500000|2021-10-27 23:15:00|85897.6|85847.6|85906.5|85856.5|85919.3|85860.4|85893.6|85843.6|1079
1635376800000|2021-10-27 23:20:00|85907.4|85857.4|85903.7|85853.7|85910.7|85860.7|85899.8|85849.8|881
1635377100000|2021-10-27 23:25:00|85904.3|85854.3|85891.7|85841.7|85914|85864|85886.1|85836.1|1046
1635377400000|2021-10-27 23:30:00|85889.8|85839.8|85906.1|85856.1|85912|85862|85886.4|85836.4|1094
1635377700000|2021-10-27 23:35:00|85905.3|85855.3|85905.9|85855.9|85912.1|85862.1|85898.6|85848.6|1074
1635378000000|2021-10-27 23:40:00|85907.1|85857.1|85904.8|85854.8|85912.5|85862.5|85898.7|85848.7|1137
1635378300000|2021-10-27 23:45:00|85904.7|85854.7|85910|85860|85911.7|85861.7|85899.7|85849.7|1287
1635378600000|2021-10-27 23:50:00|85910.3|85860.3|85911.4|85861.4|85912.3|85862.3|85904.9|85854.9|1117
1635378900000|2021-10-27 23:55:00|85911.3|85861.3|85914.5|85864.5|85915.6|85865.6|85902|85852|647
1635379200000|2021-10-28 00:00:00|85913.4|85863.4|85910.8|85860.8|85921.1|85871.1|85893.9|85843.9|991
1635379500000|2021-10-28 00:05:00|85911.2|85861.2|85915.8|85865.8|85918.9|85868.9|85908.4|85858.4|795
1635379800000|2021-10-28 00:10:00|85915.9|85865.9|85946.8|85896.8|85953.6|85903.6|85913.6|85863.6|854
1635380100000|2021-10-28 00:15:00|85946.1|85896.1|85943.3|85893.3|85949.5|85899.5|85937.7|85887.7|1023
1635380400000|2021-10-28 00:20:00|85943.5|85893.5|85938.7|85888.7|85944.9|85894.9|85929.3|85879.3|1069
1635380700000|2021-10-28 00:25:00|85938.8|85888.8|85956.9|85906.9|85961.3|85911.3|85936.8|85886.8|958
1635381000000|2021-10-28 00:30:00|85958|85908|85966.5|85916.5|85969.8|85919.8|85955.7|85905.7|1080
1635381300000|2021-10-28 00:35:00|85966.6|85916.6|85975|85925|85975.3|85925.3|85958.5|85908.5|1121
1635381600000|2021-10-28 00:40:00|85975.1|85925.1|85955.7|85905.7|85975.1|85925.1|85953.9|85903.9|968
1635381900000|2021-10-28 00:45:00|85955.9|85905.9|85966.4|85916.4|85968.7|85918.7|85954.7|85904.7|906
1635382200000|2021-10-28 00:50:00|85967.4|85917.4|85977.4|85927.4|85980.3|85930.3|85957.7|85907.7|1126
1635382500000|2021-10-28 00:55:00|85977.6|85927.6|85965.2|85915.2|85982.6|85932.6|85960.5|85910.5|864
1635382800000|2021-10-28 01:00:00|85965.1|85915.1|85960.9|85910.9|85968.1|85918.1|85956.4|85906.4|907
1635383100000|2021-10-28 01:05:00|85961.5|85911.5|85976.3|85926.3|85977.3|85927.3|85956.4|85906.4|923
1635383400000|2021-10-28 01:10:00|85976.1|85926.1|85971.5|85921.5|85990.2|85940.2|85969.6|85919.6|1038
1635383700000|2021-10-28 01:15:00|85971.4|85921.4|85970.3|85920.3|85974.5|85924.5|85957.5|85907.5|872
1635384000000|2021-10-28 01:20:00|85970.1|85920.1|85965.8|85915.8|85977.5|85927.5|85965.8|85915.8|863
1635384300000|2021-10-28 01:25:00|85965.6|85915.6|85961.9|85911.9|85973.1|85923.1|85960.3|85910.3|944
1635384600000|2021-10-28 01:30:00|85962|85912|85972.2|85922.2|85976.8|85926.8|85955.8|85905.8|1037
1635384900000|2021-10-28 01:35:00|85972.3|85922.3|85948.9|85898.9|85979.8|85929.8|85947.4|85897.4|1047
1635385200000|2021-10-28 01:40:00|85948.6|85898.6|85946.4|85896.4|85953.9|85903.9|85939.5|85889.5|1080
1635385500000|2021-10-28 01:45:00|85946.2|85896.2|85924.5|85874.5|85947.5|85897.5|85921.4|85871.4|1020
1635385800000|2021-10-28 01:50:00|85924.7|85874.7|85884.3|85834.3|85929|85879|85879.9|85829.9|1123
1635386100000|2021-10-28 01:55:00|85884.9|85834.9|85879.9|85829.9|85889.4|85839.4|85873.2|85823.2|1088
1635386400000|2021-10-28 02:00:00|85880|85830|85874.6|85824.6|85891|85841|85871.5|85821.5|1058
1635386700000|2021-10-28 02:05:00|85874.5|85824.5|85858.3|85808.3|85878.8|85828.8|85846.7|85796.7|910
1635387000000|2021-10-28 02:10:00|85857.8|85807.8|85842.8|85792.8|85865.7|85815.7|85838.7|85788.7|779
1635387300000|2021-10-28 02:15:00|85842.7|85792.7|85870.9|85820.9|85875.8|85825.8|85841|85791|853
1635387600000|2021-10-28 02:20:00|85870.7|85820.7|85887|85837|85888.4|85838.4|85863.5|85813.5|802
1635387900000|2021-10-28 02:25:00|85886.7|85836.7|85892|85842|85892.7|85842.7|85883.2|85833.2|814
1635388200000|2021-10-28 02:30:00|85891.7|85841.7|85927.3|85877.3|85931.9|85881.9|85890.2|85840.2|835
1635388500000|2021-10-28 02:35:00|85926.8|85876.8|85870.6|85820.6|85927.8|85877.8|85868.8|85818.8|1087
1635388800000|2021-10-28 02:40:00|85870|85820|85845.2|85795.2|85872.5|85822.5|85842.5|85792.5|1081
1635389100000|2021-10-28 02:45:00|85845.1|85795.1|85842.2|85792.2|85855.3|85805.3|85835.7|85785.7|1188
1635389400000|2021-10-28 02:50:00|85841.9|85791.9|85832|85782|85843.6|85793.6|85825.6|85775.6|875
1635389700000|2021-10-28 02:55:00|85832.1|85782.1|85832.1|85782.1|85841.2|85791.2|85829.6|85779.6|972
1635390000000|2021-10-28 03:00:00|85831.9|85781.9|85858.3|85808.3|85869.4|85819.4|85831.6|85781.6|1156
1635390300000|2021-10-28 03:05:00|85858.1|85808.1|85844.7|85794.7|85858.3|85808.3|85837.2|85787.2|836
1635390600000|2021-10-28 03:10:00|85845.3|85795.3|85860.4|85810.4|85862.6|85812.6|85842.5|85792.5|966
1635390900000|2021-10-28 03:15:00|85860.2|85810.2|85860.7|85810.7|85869|85819|85853.2|85803.2|994
1635391200000|2021-10-28 03:20:00|85861|85811|85868.9|85818.9|85872.5|85822.5|85858|85808|847
1635391500000|2021-10-28 03:25:00|85868.8|85818.8|85873.5|85823.5|85878.4|85828.4|85864.5|85814.5|861
1635391800000|2021-10-28 03:30:00|85873.7|85823.7|85868|85818|85885.6|85835.6|85864|85814|987
1635392100000|2021-10-28 03:35:00|85867.7|85817.7|85869.8|85819.8|85870.2|85820.2|85857|85807|912
1635392400000|2021-10-28 03:40:00|85869.6|85819.6|85865.7|85815.7|85871.9|85821.9|85862.2|85812.2|972
1635392700000|2021-10-28 03:45:00|85866.3|85816.3|85867.7|85817.7|85874.7|85824.7|85864.6|85814.6|830
1635393000000|2021-10-28 03:50:00|85867.5|85817.5|85870.2|85820.2|85872.9|85822.9|85865.3|85815.3|709
1635393300000|2021-10-28 03:55:00|85870|85820|85862.8|85812.8|85870.8|85820.8|85859.3|85809.3|724
1635393600000|2021-10-28 04:00:00|85862.7|85812.7|85864|85814|85868.3|85818.3|85860.9|85810.9|569
1635393900000|2021-10-28 04:05:00|85864.4|85814.4|85865.4|85815.4|85868.2|85818.2|85859.3|85809.3|554
1635394200000|2021-10-28 04:10:00|85865.1|85815.1|85863.7|85813.7|85867.2|85817.2|85856.9|85806.9|934
1635394500000|2021-10-28 04:15:00|85863.2|85813.2|85875|85825|85875.5|85825.5|85862.3|85812.3|919
1635394800000|2021-10-28 04:20:00|85874.9|85824.9|85886.9|85836.9|85888.5|85838.5|85868.1|85818.1|887
1635395100000|2021-10-28 04:25:00|85886.8|85836.8|85882.4|85832.4|85888.2|85838.2|85877.3|85827.3|626
1635395400000|2021-10-28 04:30:00|85883.4|85833.4|85893.3|85843.3|85898.3|85848.3|85880.2|85830.2|758
1635395700000|2021-10-28 04:35:00|85894|85844|85897.4|85847.4|85902.9|85852.9|85893|85843|575
1635396000000|2021-10-28 04:40:00|85897.3|85847.3|85882|85832|85900.7|85850.7|85879.5|85829.5|685
1635396300000|2021-10-28 04:45:00|85883|85833|85875.7|85825.7|85883.7|85833.7|85875.7|85825.7|600
1635396600000|2021-10-28 04:50:00|85877.4|85827.4|85882.6|85832.6|85887.9|85837.9|85875.8|85825.8|656
1635396900000|2021-10-28 04:55:00|85883|85833|85883|85833|85887.7|85837.7|85873.7|85823.7|806
1635397200000|2021-10-28 05:00:00|85881.8|85831.8|85874.2|85824.2|85886.1|85836.1|85867.2|85817.2|942
1635397500000|2021-10-28 05:05:00|85874.4|85824.4|85887.2|85837.2|85891.1|85841.1|85874.4|85824.4|896
1635397800000|2021-10-28 05:10:00|85887.4|85837.4|85875.2|85825.2|85890.1|85840.1|85874.7|85824.7|1100
1635398100000|2021-10-28 05:15:00|85876.3|85826.3|85884.7|85834.7|85888.6|85838.6|85874.8|85824.8|1114
1635398400000|2021-10-28 05:20:00|85884.5|85834.5|85881|85831|85886.3|85836.3|85879.3|85829.3|966
1635398700000|2021-10-28 05:25:00|85880.9|85830.9|85899.2|85849.2|85915.7|85865.7|85880.8|85830.8|616
1635399000000|2021-10-28 05:30:00|85899.3|85849.3|85904.3|85854.3|85916.1|85866.1|85897|85847|781
1635399300000|2021-10-28 05:35:00|85904.9|85854.9|85898.7|85848.7|85907.9|85857.9|85893.5|85843.5|674
1635399600000|2021-10-28 05:40:00|85898.6|85848.6|85897.2|85847.2|85903.4|85853.4|85896.5|85846.5|815
1635399900000|2021-10-28 05:45:00|85898.4|85848.4|85877.5|85827.5|85899.2|85849.2|85872.3|85822.3|870
1635400200000|2021-10-28 05:50:00|85877.8|85827.8|85905|85855|85908.8|85858.8|85876.7|85826.7|860
1635400500000|2021-10-28 05:55:00|85904.9|85854.9|85900.7|85850.7|85925.7|85875.7|85899.9|85849.9|778
1635400800000|2021-10-28 06:00:00|85900.4|85850.4|85894.5|85844.5|85924.7|85875.4|85876.3|85834.5|1163
1635401100000|2021-10-28 06:05:00|85894.1|85844.1|85916.5|85866.5|85919.1|85869.1|85875.3|85829.7|1172
1635401400000|2021-10-28 06:10:00|85916.4|85866.4|85907|85857|85933|85888.8|85905.3|85855.3|1104
1635401700000|2021-10-28 06:15:00|85906.8|85856.8|85929|85879|85934.4|85884.4|85897|85853.7|918
1635402000000|2021-10-28 06:20:00|85929.5|85879.5|85915.5|85865.5|85929.9|85883.8|85907.8|85862.7|869
1635402300000|2021-10-28 06:25:00|85915.3|85865.3|85880.6|85830.6|85917.7|85876.1|85878.8|85828.8|1055
1635402600000|2021-10-28 06:30:00|85880.8|85830.8|85862.3|85812.3|85891|85841|85846|85806.1|1139
1635402900000|2021-10-28 06:35:00|85862.4|85812.4|85864|85814|85880.1|85840.5|85854.7|85811.6|970
1635403200000|2021-10-28 06:40:00|85863.9|85813.9|85917.9|85867.9|85919.4|85881.5|85857.7|85812.4|1284
1635403500000|2021-10-28 06:45:00|85917.5|85867.5|85890.5|85840.5|85921.2|85878.7|85862.4|85815.9|1072
1635403800000|2021-10-28 06:50:00|85890.1|85840.1|85908.7|85858.7|85911.1|85873.3|85875.7|85835.6|1067
1635404100000|2021-10-28 06:55:00|85909.4|85859.4|85886.4|85836.4|85918.9|85878.4|85878|85828|1373
1635404400000|2021-10-28 07:00:00|85886.2|85836.2|85926.9|85876.9|85939.3|85899.4|85885.5|85835.5|1593
1635404700000|2021-10-28 07:05:00|85926.5|85876.5|85922.2|85897.2|85952.1|85902.5|85916.5|85870.6|1380
1635405000000|2021-10-28 07:10:00|85921.8|85896.8|85954|85904|85959.2|85909.2|85920.9|85883|1200
1635405300000|2021-10-28 07:15:00|85954.5|85904.5|85952.9|85902.9|85963.7|85922.1|85929.6|85879.6|1333
1635405600000|2021-10-28 07:20:00|85953.5|85903.5|85970.7|85920.7|85970.7|85920.7|85931.4|85881.4|1231
1635405900000|2021-10-28 07:25:00|85970.8|85920.8|85889.1|85839.1|85972.8|85929.4|85879.5|85806.9|1302
1635406200000|2021-10-28 07:30:00|85890.8|85840.8|85876.1|85826.1|85895.6|85854|85851.9|85801.9|1548
1635406500000|2021-10-28 07:35:00|85876|85826|85828.7|85778.7|85879.9|85837.7|85820.7|85777|1285
1635406800000|2021-10-28 07:40:00|85829.8|85779.8|85798.2|85748.2|85829.8|85779.8|85773.7|85736.2|1395
1635407100000|2021-10-28 07:45:00|85796.9|85746.9|85807.6|85757.6|85818.7|85778.9|85769.9|85719.9|1348
1635407400000|2021-10-28 07:50:00|85807.7|85757.7|85809.9|85759.9|85827.8|85790.1|85789.4|85743.6|1211
1635407700000|2021-10-28 07:55:00|85810|85760|85845.3|85795.3|85849.9|85811.2|85807.7|85757.7|1210
1635408000000|2021-10-28 08:00:00|85842.6|85792.6|85815.8|85765.8|85842.6|85799.6|85800.3|85760.1|1275
1635408300000|2021-10-28 08:05:00|85815.6|85765.6|85817.7|85767.7|85839.7|85798.4|85805|85757.8|1304
1635408600000|2021-10-28 08:10:00|85817.5|85767.5|85832.6|85782.6|85848.6|85810|85807.2|85765|1204
1635408900000|2021-10-28 08:15:00|85833.5|85783.5|85866.4|85816.4|85879.9|85846|85823.2|85780.3|1414
1635409200000|2021-10-28 08:20:00|85866.6|85816.6|85908.4|85858.4|85910.9|85870.4|85862.8|85816.6|1295
1635409500000|2021-10-28 08:25:00|85908.6|85858.6|85925.3|85875.3|85954.3|85909.2|85896|85857|1362
1635409800000|2021-10-28 08:30:00|85925|85875|85932.5|85882.5|85939.2|85896.9|85910.5|85871.9|1039
1635410100000|2021-10-28 08:35:00|85932.4|85882.4|85944.3|85894.3|85957.2|85913.3|85900.4|85850.4|1357
1635410400000|2021-10-28 08:40:00|85943.9|85893.9|85938.9|85888.9|85954.6|85911.7|85904.7|85863.9|1308
1635410700000|2021-10-28 08:45:00|85939|85889|85928.3|85903.3|85944|85907.8|85913.3|85876.7|1127
1635411000000|2021-10-28 08:50:00|85928.5|85903.5|85982.9|85932.9|86022.5|85972.5|85927.7|85894.7|1393
1635411300000|2021-10-28 08:55:00|85982.2|85932.2|85942|85892|85982.2|85933|85925.5|85888.3|1197
1635411600000|2021-10-28 09:00:00|85942.3|85892.3|85976.8|85926.8|85977.2|85927.2|85919.4|85877.4|1327
1635411900000|2021-10-28 09:05:00|85977.2|85927.2|86003.5|85953.5|86016.7|85966.7|85965|85920.8|1151
1635412200000|2021-10-28 09:10:00|86003.7|85953.7|86021|85971|86026.1|85976.1|85984.5|85934.5|1034
1635412500000|2021-10-28 09:15:00|86020.6|85970.6|85990.7|85940.7|86032.2|85989.7|85975.4|85930.3|1026
1635412800000|2021-10-28 09:20:00|85990.6|85940.6|85995.6|85945.6|86023.3|85978.8|85972.1|85930.9|1113
1635413100000|2021-10-28 09:25:00|85995.5|85945.5|86002.3|85977.3|86040.2|85990.2|85979.3|85933.4|1127
1635413400000|2021-10-28 09:30:00|86001.4|85976.4|86077.7|86027.7|86079.1|86034.7|86001.2|85964.4|1311
1635413700000|2021-10-28 09:35:00|86077.3|86027.3|86032.3|85982.3|86081.2|86042.7|86010.5|85973.4|1057
1635414000000|2021-10-28 09:40:00|86033.1|85983.1|86026.3|85976.3|86033.1|85990.6|85993.2|85955|964
1635414300000|2021-10-28 09:45:00|86026.1|85976.1|86047.5|85997.5|86053.2|86009.5|85992.6|85952.8|1142
1635414600000|2021-10-28 09:50:00|86046.9|85996.9|85984|85934|86054.7|86009.2|85967.2|85929.9|994
1635414900000|2021-10-28 09:55:00|85983.2|85933.2|85962|85912|85983.2|85939.5|85946.1|85905.3|1177
1635415200000|2021-10-28 10:00:00|85962.6|85912.6|85966.8|85916.8|85982|85932.2|85949.3|85903.3|1287
1635415500000|2021-10-28 10:05:00|85966.6|85916.6|85931.8|85906.8|85968|85922.1|85926.7|85888.2|1009
1635415800000|2021-10-28 10:10:00|85931.7|85906.7|85950.9|85925.9|85964.3|85926.7|85926.4|85889.4|836
1635416100000|2021-10-28 10:15:00|85950.7|85925.7|85961.3|85911.3|85971.5|85930.3|85939|85894|903
1635416400000|2021-10-28 10:20:00|85961.1|85911.1|85917.1|85892.1|85970.4|85926.3|85916.4|85878|1053
1635416700000|2021-10-28 10:25:00|85917.2|85892.2|85901.7|85876.7|85931.9|85894.6|85892.7|85854.6|972
1635417000000|2021-10-28 10:30:00|85914.4|85864.4|85908.2|85883.2|85942.1|85904.3|85908.2|85864.4|880
1635417300000|2021-10-28 10:35:00|85908.3|85883.3|85916.7|85891.7|85934.7|85896.1|85908.3|85869.8|771
1635417600000|2021-10-28 10:40:00|85916.6|85891.6|85929.6|85879.6|85935.2|85897.3|85908.6|85873.3|700
1635417900000|2021-10-28 10:45:00|85929.7|85879.7|85866.9|85841.9|85930|85888.8|85861.9|85827.3|965
1635418200000|2021-10-28 10:50:00|85867.6|85842.6|85869.9|85844.9|85883.6|85847.9|85860.1|85825.8|857
1635418500000|2021-10-28 10:55:00|85870|85845|85865.4|85840.4|85887.7|85850.7|85860.3|85827.3|912
1635418800000|2021-10-28 11:00:00|85865|85840|85862.5|85812.5|85883.1|85850.2|85849.3|85810|1008
1635419100000|2021-10-28 11:05:00|85863.1|85813.1|85857|85832|85870.8|85835.8|85846.7|85807.3|1045
1635419400000|2021-10-28 11:10:00|85857.1|85832.1|85869.3|85844.3|85887.9|85854.2|85851.8|85812.6|1065
1635419700000|2021-10-28 11:15:00|85868.4|85843.4|85890.7|85840.7|85899.5|85862.8|85858.8|85824.7|1085
1635420000000|2021-10-28 11:20:00|85890.6|85840.6|85882.7|85857.7|85909.9|85868.2|85873.1|85830.7|1006
1635420300000|2021-10-28 11:25:00|85894.9|85844.9|85879.2|85854.2|85896.3|85854.4|85867.5|85829.3|907
1635420600000|2021-10-28 11:30:00|85879.5|85854.5|85875.2|85825.2|85894.4|85854.5|85861.2|85823.6|1002
1635420900000|2021-10-28 11:35:00|85875.5|85825.5|85892.7|85842.7|85901.1|85860|85850.7|85813.6|991
1635421200000|2021-10-28 11:40:00|85891.9|85841.9|85946.5|85842.5|85946.5|85879.6|85872.6|85835.6|1133
1635421500000|2021-10-28 11:45:00|85943.6|85839.6|85843.2|85793.2|85949.3|85859.7|85800.7|85750.7|1765
1635421800000|2021-10-28 11:50:00|85843.4|85793.4|85925|85875|85928.1|85878.1|85837.3|85787.3|1465
1635422100000|2021-10-28 11:55:00|85924.6|85874.6|85945.2|85895.2|85973.6|85923.6|85917.1|85867.1|1781
1635422400000|2021-10-28 12:00:00|85945.5|85895.5|85960.9|85910.9|86010|85960|85940.4|85890.4|1460
1635422700000|2021-10-28 12:05:00|85961|85911|85993.9|85943.9|85999.6|85949.6|85960.8|85910.8|1438
1635423000000|2021-10-28 12:10:00|85993.6|85943.6|86023.2|85973.2|86045|85995|85988.2|85938.2|1432
1635423300000|2021-10-28 12:15:00|86022.9|85972.9|86043.5|85993.5|86044.1|85994.1|85973.9|85923.9|1435
1635423600000|2021-10-28 12:20:00|86044.5|85994.5|86055.8|86005.8|86061.1|86011.1|86009|85959|1655
1635423900000|2021-10-28 12:25:00|86055.7|86005.7|86056.4|86006.4|86066|86016|86031.9|85981.9|1424
1635424200000|2021-10-28 12:30:00|86056.6|86006.6|86069.5|86019.5|86073.6|86023.6|85975.3|85925.3|2015
1635424500000|2021-10-28 12:35:00|86069.6|86019.6|86034.8|85984.8|86087.9|86040.7|86004.1|85966.3|1745
1635424800000|2021-10-28 12:40:00|86034.7|85984.7|85883.6|85833.6|86035.8|85985.8|85842.3|85798.6|2087
1635425100000|2021-10-28 12:45:00|85883.9|85833.9|85915.5|85890.5|85928.3|85892.9|85792.1|85748.2|2178
1635425400000|2021-10-28 12:50:00|85914.7|85889.7|85907.3|85857.3|85943.5|85898.4|85861|85823.2|1935
1635425700000|2021-10-28 12:55:00|85908|85858|85890.8|85840.8|85927.8|85892.1|85829.1|85779.1|1849
1635426000000|2021-10-28 13:00:00|85891.1|85841.1|85885.2|85835.2|85905.5|85855.5|85806.7|85767.9|1956
1635426300000|2021-10-28 13:05:00|85885.6|85835.6|85809.5|85759.5|85886.7|85836.7|85769.5|85719.5|1976
1635426600000|2021-10-28 13:10:00|85796.7|85771.7|85789.2|85764.2|85828.9|85793.3|85770.2|85726.5|1833
1635426900000|2021-10-28 13:15:00|85788.9|85763.9|85723.8|85673.8|85819.2|85779.9|85710.6|85673.4|1791
1635427200000|2021-10-28 13:20:00|85724.1|85674.1|85697.4|85672.4|85749|85703.3|85659.6|85619.7|1786
1635427500000|2021-10-28 13:25:00|85697|85672|85705.9|85655.9|85725.6|85687.1|85687.9|85640.8|1718
1635427800000|2021-10-28 13:30:00|85706.1|85656.1|85723.9|85673.9|85771.5|85733.5|85654.1|85609.7|2086
1635428100000|2021-10-28 13:35:00|85723.4|85673.4|85727.9|85677.9|85746.3|85708.1|85689.7|85650.7|1843
1635428400000|2021-10-28 13:40:00|85727.8|85677.8|85702.8|85652.8|85727.8|85677.8|85653.9|85603.9|1862
1635428700000|2021-10-28 13:45:00|85702.6|85652.6|85636.2|85586.2|85703.2|85653.2|85630.3|85585.5|1788
1635429000000|2021-10-28 13:50:00|85635.7|85585.7|85559.1|85534.1|85636.1|85592.3|85557.9|85520.7|1698
1635429300000|2021-10-28 13:55:00|85558.2|85533.2|85580.5|85530.5|85596.2|85558.2|85551.8|85507.3|1881
1635429600000|2021-10-28 14:00:00|85580.6|85530.6|85556.5|85506.5|85602.1|85552.1|85554.8|85504.8|1767
1635429900000|2021-10-28 14:05:00|85555.7|85505.7|85476.2|85426.2|85560.7|85510.7|85447.4|85399.3|1737
1635430200000|2021-10-28 14:10:00|85476|85426|85485.6|85435.6|85501.6|85452.7|85439.4|85389.4|1645
1635430500000|2021-10-28 14:15:00|85485.9|85435.9|85426.3|85401.3|85518.3|85468.3|85425.6|85383.9|1686
1635430800000|2021-10-28 14:20:00|85423.1|85398.1|85431.9|85381.9|85463.6|85420|85415.8|85373.3|1696
1635431100000|2021-10-28 14:25:00|85432.4|85382.4|85442.9|85392.9|85472.7|85425.9|85418.3|85371.9|1698
1635431400000|2021-10-28 14:30:00|85443.7|85393.7|85432.8|85407.8|85470.9|85424.8|85401.7|85367.7|1616
1635431700000|2021-10-28 14:35:00|85444.2|85394.2|85462.5|85412.5|85495.5|85445.5|85432.9|85386.3|1687
1635432000000|2021-10-28 14:40:00|85462|85412|85433.3|85408.3|85498.1|85448.1|85429.1|85391.6|1701
1635432300000|2021-10-28 14:45:00|85432.9|85407.9|85451.1|85401.1|85465.7|85428.2|85406.8|85370.4|1699
1635432600000|2021-10-28 14:50:00|85450.9|85400.9|85394.9|85344.9|85454.3|85409|85383.1|85333.1|1761
1635432900000|2021-10-28 14:55:00|85395.1|85345.1|85480.9|85430.9|85482.5|85443.5|85379.5|85334.5|1794
1635433200000|2021-10-28 15:00:00|85481.8|85431.8|85469.1|85419.1|85488|85452.1|85421.9|85389.8|1660
1635433500000|2021-10-28 15:05:00|85469.8|85419.8|85423.2|85373.2|85520|85480|85405|85361.7|1528
1635433800000|2021-10-28 15:10:00|85423.5|85373.5|85415.7|85365.7|85426.1|85381.9|85386.7|85340.8|1444
1635434100000|2021-10-28 15:15:00|85416.5|85366.5|85388.2|85338.2|85436.7|85396.4|85380.6|85330.6|1678
1635434400000|2021-10-28 15:20:00|85387.9|85337.9|85428.1|85378.1|85452.7|85402.7|85372.1|85333.9|1636
1635434700000|2021-10-28 15:25:00|85428.6|85378.6|85452.7|85402.7|85463.4|85413.4|85398.5|85348.5|1593
1635435000000|2021-10-28 15:30:00|85451.7|85401.7|85427|85377|85479|85433.9|85421.7|85371.7|1595
1635435300000|2021-10-28 15:35:00|85426.2|85376.2|85388.1|85338.1|85429.3|85379.3|85387.9|85337.9|1401
1635435600000|2021-10-28 15:40:00|85388|85338|85357|85307|85392.1|85349.2|85356.7|85306.7|1414
1635435900000|2021-10-28 15:45:00|85356.7|85306.7|85308.9|85258.9|85360.5|85310.5|85283.1|85233.1|1505
1635436200000|2021-10-28 15:50:00|85308.2|85258.2|85281.6|85256.6|85320|85274.3|85281|85237.5|1293
1635436500000|2021-10-28 15:55:00|85279.9|85254.9|85356.7|85306.7|85362.7|85321.8|85265.4|85229.2|1233
1635436800000|2021-10-28 16:00:00|85357.2|85307.2|85356.8|85306.8|85364.8|85321.8|85338.1|85288.7|1103
1635437100000|2021-10-28 16:05:00|85356.5|85306.5|85352.7|85327.7|85372.6|85332.9|85345.5|85303.5|924
1635437400000|2021-10-28 16:10:00|85353.3|85328.3|85328.3|85278.3|85366.2|85329.6|85327.1|85277.1|902
1635437700000|2021-10-28 16:15:00|85328.4|85278.4|85312.2|85262.2|85329.2|85282.4|85300.5|85250.5|966
1635438000000|2021-10-28 16:20:00|85312.4|85262.4|85301.3|85251.3|85319|85269|85293.6|85248.8|983
1635438300000|2021-10-28 16:25:00|85301.2|85251.2|85278.4|85228.4|85302.2|85265.4|85269.9|85219.9|1121
1635438600000|2021-10-28 16:30:00|85278.6|85228.6|85233.4|85208.4|85283.7|85233.7|85232.8|85195.6|969
1635438900000|2021-10-28 16:35:00|85233.3|85208.3|85238.7|85188.7|85257|85208.9|85225.6|85183.5|1002
1635439200000|2021-10-28 16:40:00|85239|85189|85288.8|85238.8|85289.9|85239.9|85225.5|85182.2|925
1635439500000|2021-10-28 16:45:00|85288.7|85238.7|85264.7|85214.7|85290.9|85253.8|85235.7|85196.1|1037
1635439800000|2021-10-28 16:50:00|85264.4|85214.4|85223|85198|85269.6|85226.1|85214.1|85183.4|1115
1635440100000|2021-10-28 16:55:00|85222.5|85197.5|85278.4|85228.4|85285.2|85235.2|85205.4|85164.7|1203
1635440400000|2021-10-28 17:00:00|85278.3|85228.3|85251.6|85201.6|85280.7|85230.7|85249.9|85199.9|1265
1635440700000|2021-10-28 17:05:00|85251.3|85201.3|85280.6|85230.6|85320.5|85284.1|85248.7|85198.7|1193
1635441000000|2021-10-28 17:10:00|85280.5|85230.5|85241.9|85191.9|85285.2|85238.9|85240.7|85190.7|1049
1635441300000|2021-10-28 17:15:00|85243.1|85193.1|85235.3|85210.3|85251|85212.7|85232.4|85187.1|973
1635441600000|2021-10-28 17:20:00|85235.1|85210.1|85253.7|85203.7|85261.4|85224|85229.3|85188|900
1635441900000|2021-10-28 17:25:00|85253.5|85203.5|85248.5|85198.5|85254.1|85210.4|85221|85178.9|908
1635442200000|2021-10-28 17:30:00|85248.9|85198.9|85219.7|85169.7|85256.9|85218.4|85207.6|85161.5|938
1635442500000|2021-10-28 17:35:00|85219.5|85169.5|85227.4|85177.4|85237.3|85198|85219.2|85169.2|960
1635442800000|2021-10-28 17:40:00|85227.8|85177.8|85210.7|85160.7|85234.6|85193.2|85209|85159|1002
1635443100000|2021-10-28 17:45:00|85210.4|85160.4|85209.1|85159.1|85229.3|85185.1|85204.8|85154.8|936
1635443400000|2021-10-28 17:50:00|85209.3|85159.3|85213.1|85163.1|85214|85164|85195.6|85145.6|840
1635443700000|2021-10-28 17:55:00|85214.7|85164.7|85243.3|85193.3|85253.4|85203.4|85194.2|85157.1|1006
1635444000000|2021-10-28 18:00:00|85244|85194|85204.4|85154.4|85252.4|85202.4|85199.1|85149.1|1047
1635444300000|2021-10-28 18:05:00|85204.1|85154.1|85213.3|85163.3|85222|85182.6|85203.9|85153.9|674
1635444600000|2021-10-28 18:10:00|85213.1|85163.1|85218.2|85168.2|85238.6|85188.6|85212.9|85162.9|850
1635444900000|2021-10-28 18:15:00|85217.4|85167.4|85215.8|85165.8|85218.5|85179.5|85201.6|85156.6|740
1635445200000|2021-10-28 18:20:00|85216|85166|85258|85208|85269.5|85227.1|85214.9|85164.9|1043
1635445500000|2021-10-28 18:25:00|85257.4|85207.4|85237.7|85187.7|85260.5|85210.5|85229.7|85179.7|963
1635445800000|2021-10-28 18:30:00|85237.8|85187.8|85225.1|85175.1|85244.2|85194.2|85224|85174|837
1635446100000|2021-10-28 18:35:00|85225.6|85175.6|85220.8|85170.8|85229.8|85189.6|85209.1|85169.6|729
1635446400000|2021-10-28 18:40:00|85220.9|85170.9|85211.6|85161.6|85233.2|85190.7|85201.4|85160.5|902
1635446700000|2021-10-28 18:45:00|85211.5|85161.5|85200.2|85150.2|85218.9|85180.5|85190.5|85150.2|696
1635447000000|2021-10-28 18:50:00|85199.7|85149.7|85213|85163|85216|85181|85188|85143.2|805
1635447300000|2021-10-28 18:55:00|85212.9|85162.9|85216|85166|85217.5|85178.7|85185.5|85145|1051
1635447600000|2021-10-28 19:00:00|85215.9|85165.9|85234.9|85184.9|85248.4|85206|85201.2|85162.1|1009
1635447900000|2021-10-28 19:05:00|85236.9|85186.9|85226.4|85176.4|85240.8|85200.4|85216|85169.8|822
1635448200000|2021-10-28 19:10:00|85226.5|85176.5|85224.9|85199.9|85238.1|85201.9|85203.6|85164.1|968
1635448500000|2021-10-28 19:15:00|85225.1|85200.1|85213.2|85163.2|85239.2|85200.8|85203.9|85158.5|994
1635448800000|2021-10-28 19:20:00|85213.3|85163.3|85205.3|85180.3|85221.7|85183.2|85191.4|85154.4|803
1635449100000|2021-10-28 19:25:00|85205.4|85180.4|85216.7|85166.7|85217.4|85180.4|85199.2|85156.8|804
1635449400000|2021-10-28 19:30:00|85216.6|85166.6|85206.6|85156.6|85220.9|85180.2|85203.3|85153.3|853
1635449700000|2021-10-28 19:35:00|85206.8|85156.8|85217.3|85167.3|85217.8|85167.8|85200.9|85150.9|772
1635450000000|2021-10-28 19:40:00|85217.6|85167.6|85227.1|85177.1|85227.5|85177.5|85207|85157|906
1635450300000|2021-10-28 19:45:00|85227|85177|85210.2|85160.2|85228.2|85178.2|85209.8|85159.8|1039
1635450600000|2021-10-28 19:50:00|85210.1|85160.1|85206.2|85156.2|85224.3|85174.3|85202.4|85152.4|1229
1635450900000|2021-10-28 19:55:00|85206.3|85156.3|85207.1|85157.1|85220.4|85170.4|85190.6|85140.6|1123
1635451200000|2021-10-28 20:00:00|85207.4|85157.4|85199.8|85149.8|85212|85162|85175.6|85125.6|1110
1635451500000|2021-10-28 20:05:00|85201.4|85151.4|85196.9|85146.9|85230.1|85180.1|85187|85137|850
1635451800000|2021-10-28 20:10:00|85197|85147|85201.2|85151.2|85203.1|85153.1|85192.9|85142.9|562
1635452100000|2021-10-28 20:15:00|85200.7|85150.7|85195.1|85145.1|85203.7|85153.7|85192.3|85142.3|612
1635452400000|2021-10-28 20:20:00|85196.7|85146.7|85206|85156|85217|85178|85196.7|85146.7|730
1635452700000|2021-10-28 20:25:00|85205.5|85155.5|85191.3|85141.3|85205.5|85155.5|85173.8|85123.8|1013
1635453000000|2021-10-28 20:30:00|85192.5|85142.5|85187.9|85137.9|85213.2|85163.2|85181.2|85131.2|1180
1635453300000|2021-10-28 20:35:00|85188|85138|85182.4|85132.4|85193.5|85143.5|85171.9|85121.9|1056
1635453600000|2021-10-28 20:40:00|85182.3|85132.3|85184.2|85134.2|85193.3|85143.3|85173.3|85123.3|1199
1635453900000|2021-10-28 20:45:00|85184|85134|85172.6|85122.6|85187.6|85137.6|85166.9|85116.9|791
1635454200000|2021-10-28 20:50:00|85176.3|85126.3|85155.6|85105.6|85178.7|85128.7|85150.3|85100.3|1098
1635454500000|2021-10-28 20:55:00|85156.5|85106.5|85199.6|85119.8|85203.9|85135.9|85156.5|85106.5|581
1635454800000|2021-10-28 21:00:00|85199.5|85119.7|85285.1|85181.1|85285.1|85181.1|85199.5|85113.1|26
1635455100000|2021-10-28 21:05:00|85337|85233|85290.5|85186.5|85337|85233|85263.8|85159.8|182
1635455400000|2021-10-28 21:10:00|85291|85187|85228.1|85124.1|85300.9|85196.9|85227|85123|431
1635455700000|2021-10-28 21:15:00|85227.9|85123.9|85228.3|85124.3|85233.7|85129.7|85223.6|85119.6|313
1635456000000|2021-10-28 21:20:00|85229|85125|85220.5|85116.5|85237.6|85133.6|85214.7|85110.7|189
1635456300000|2021-10-28 21:25:00|85217.6|85113.6|85214.9|85110.9|85217.6|85114.7|85202.2|85098.5|279
1635456600000|2021-10-28 21:30:00|85214.4|85110.4|85209.2|85111.6|85214.4|85114.3|85202.3|85102.5|188
1635456900000|2021-10-28 21:35:00|85207.3|85111.2|85217.7|85113.7|85217.7|85124.5|85197.4|85105.2|175
1635457200000|2021-10-28 21:40:00|85217.6|85113.6|85213.9|85118|85220.5|85122.3|85202.7|85109.1|145
1635457500000|2021-10-28 21:45:00|85204.7|85131.5|85221.6|85117.6|85234.8|85134.8|85204.7|85110.6|751
1635457800000|2021-10-28 21:50:00|85222|85118|85208.6|85104.6|85230.6|85130.9|85207|85103|623
1635458100000|2021-10-28 21:55:00|85210.3|85106.3|85210.2|85106.2|85222.4|85118.4|85195.2|85091.2|390
1635458400000|2021-10-28 22:00:00|85212.6|85108.6|85186.2|85103.3|85238.4|85148.9|85157.6|85088.3|1254
1635458700000|2021-10-28 22:05:00|85185.1|85104.1|85212.6|85138|85234.1|85150.1|85155.3|85079|1003
1635459000000|2021-10-28 22:10:00|85214.7|85136.1|85205.9|85155.9|85236.9|85161.6|85197.1|85122.8|1078
1635459300000|2021-10-28 22:15:00|85206|85156|85199.2|85149.2|85227.4|85161.4|85198.1|85135.2|657
1635459600000|2021-10-28 22:20:00|85198.8|85148.8|85197.4|85147.4|85214|85151.3|85192|85127.1|670
1635459900000|2021-10-28 22:25:00|85197.1|85147.1|85218.5|85126.2|85222.9|85151.9|85194.9|85124.9|407
1635460200000|2021-10-28 22:30:00|85213.6|85128.7|85193.1|85143.1|85218.2|85150.4|85189.5|85119.3|396
1635460500000|2021-10-28 22:35:00|85192.7|85142.7|85191.1|85141.1|85218|85157.2|85172.2|85116|511
1635460800000|2021-10-28 22:40:00|85191|85141|85193.2|85143.2|85208.6|85151.2|85190.3|85130.9|565
1635461100000|2021-10-28 22:45:00|85193.3|85143.3|85180.4|85130.4|85203.5|85143.5|85177.4|85114.2|358
1635461400000|2021-10-28 22:50:00|85180.7|85130.7|85188.1|85138.1|85197|85139|85155.7|85105.7|436
1635461700000|2021-10-28 22:55:00|85188.2|85138.2|85174.4|85124.4|85199.9|85139.5|85173.4|85110.1|367
1635462000000|2021-10-28 23:00:00|85174.3|85124.3|85179.4|85129.4|85191.1|85141.1|85173.9|85123.9|626
1635462300000|2021-10-28 23:05:00|85179.7|85129.7|85193.8|85143.8|85196.5|85146.5|85150.7|85100.7|860
1635462600000|2021-10-28 23:10:00|85194.8|85144.8|85177.5|85127.5|85202.5|85152.5|85174|85124|1153
1635462900000|2021-10-28 23:15:00|85177.1|85127.1|85177.8|85127.8|85181.3|85131.3|85154.4|85104.4|838
1635463200000|2021-10-28 23:20:00|85179.2|85129.2|85174|85124|85182.4|85132.4|85170|85120|693
1635463500000|2021-10-28 23:25:00|85177|85127|85174.6|85124.6|85183.5|85133.5|85173.3|85123.3|650
1635463800000|2021-10-28 23:30:00|85175.8|85125.8|85134|85084|85181.4|85131.4|85133.6|85083.6|792
1635464100000|2021-10-28 23:35:00|85133.6|85083.6|85139.5|85089.5|85146.5|85096.5|85133.2|85083.2|554
1635464400000|2021-10-28 23:40:00|85139.7|85089.7|85140.3|85090.3|85165.4|85115.4|85136.8|85086.8|739
1635464700000|2021-10-28 23:45:00|85140.4|85090.4|85133.7|85083.7|85153.6|85103.6|85122.7|85072.7|1142
1635465000000|2021-10-28 23:50:00|85133.2|85083.2|85135|85085|85137.6|85087.6|85126.9|85076.9|701
1635465300000|2021-10-28 23:55:00|85132.7|85082.7|85138.1|85088.1|85144.5|85094.5|85113.3|85063.3|838
1635465600000|2021-10-29 00:00:00|85138|85088|85115|85065|85148.3|85098.3|85098.5|85048.5|1224
1635465900000|2021-10-29 00:05:00|85114|85064|85094.1|85044.1|85118.1|85068.1|85093|85043|828
1635466200000|2021-10-29 00:10:00|85093.9|85043.9|85104.6|85054.6|85115.4|85065.4|85093.6|85043.6|872
1635466500000|2021-10-29 00:15:00|85106.7|85056.7|85107.1|85057.1|85113.9|85063.9|85098.1|85048.1|1009
1635466800000|2021-10-29 00:20:00|85107|85057|85094.8|85044.8|85112|85062|85089.3|85039.3|959
1635467100000|2021-10-29 00:25:00|85094.9|85044.9|85110.7|85060.7|85131.2|85081.2|85092.7|85042.7|1023
1635467400000|2021-10-29 00:30:00|85110.1|85060.1|85131.9|85081.9|85132.2|85082.2|85107.5|85057.5|1025
1635467700000|2021-10-29 00:35:00|85132.3|85082.3|85118.1|85068.1|85138.3|85088.3|85116.2|85066.2|1169
1635468000000|2021-10-29 00:40:00|85118.7|85068.7|85119.6|85069.6|85134|85084|85113|85063|903
1635468300000|2021-10-29 00:45:00|85119.4|85069.4|85142|85092|85144.5|85094.5|85117.9|85067.9|819
1635468600000|2021-10-29 00:50:00|85140.8|85090.8|85148.1|85098.1|85156.4|85106.4|85134.8|85084.8|1129
1635468900000|2021-10-29 00:55:00|85148|85098|85139.8|85089.8|85155.8|85105.8|85125.5|85075.5|1213
1635469200000|2021-10-29 01:00:00|85139.3|85089.3|85155.9|85105.9|85159.1|85109.1|85125.3|85075.3|1216
1635469500000|2021-10-29 01:05:00|85155.8|85105.8|85160.8|85110.8|85163.4|85113.4|85152|85102|1065
1635469800000|2021-10-29 01:10:00|85161.1|85111.1|85147.2|85097.2|85161.1|85111.1|85128.9|85078.9|1025
1635470100000|2021-10-29 01:15:00|85147|85097|85149.8|85099.8|85152.6|85102.6|85134|85084|1024
1635470400000|2021-10-29 01:20:00|85149.9|85099.9|85148.6|85098.6|85164.3|85114.3|85147.9|85097.9|832
1635470700000|2021-10-29 01:25:00|85148.5|85098.5|85146.7|85096.7|85157.6|85107.6|85129.7|85079.7|1010
1635471000000|2021-10-29 01:30:00|85146.8|85096.8|85154.2|85104.2|85162.8|85112.8|85143.7|85093.7|1130
1635471300000|2021-10-29 01:35:00|85155|85105|85166.6|85116.6|85195.7|85145.7|85155|85105|1160
1635471600000|2021-10-29 01:40:00|85166.8|85116.8|85163.1|85113.1|85177.9|85127.9|85156.2|85106.2|1031
1635471900000|2021-10-29 01:45:00|85163.2|85113.2|85160.8|85110.8|85171|85121|85146.3|85096.3|1178
1635472200000|2021-10-29 01:50:00|85160.9|85110.9|85148.2|85098.2|85172|85122|85148.2|85098.2|1104
1635472500000|2021-10-29 01:55:00|85149.8|85099.8|85159|85109|85171.2|85121.2|85148.9|85098.9|935
1635472800000|2021-10-29 02:00:00|85158.9|85108.9|85178|85128|85180.6|85130.6|85152.1|85102.1|1046
1635473100000|2021-10-29 02:05:00|85177.5|85127.5|85190.6|85140.6|85194.1|85144.1|85177|85127|871
1635473400000|2021-10-29 02:10:00|85191|85141|85166.4|85116.4|85198.6|85148.6|85166.4|85116.4|961
1635473700000|2021-10-29 02:15:00|85166.7|85116.7|85194.9|85144.9|85196.1|85146.1|85164.7|85114.7|927
1635474000000|2021-10-29 02:20:00|85195|85145|85176.4|85126.4|85195|85145|85164.4|85114.4|1095
1635474300000|2021-10-29 02:25:00|85176.9|85126.9|85175.2|85125.2|85182.8|85132.8|85170.8|85120.8|685
1635474600000|2021-10-29 02:30:00|85175.5|85125.5|85179.9|85129.9|85194.8|85144.8|85171.7|85121.7|1159
1635474900000|2021-10-29 02:35:00|85179.8|85129.8|85169.5|85119.5|85180.5|85130.5|85166.6|85116.6|771
1635475200000|2021-10-29 02:40:00|85169.2|85119.2|85165.7|85115.7|85171.9|85121.9|85152.1|85102.1|768
1635475500000|2021-10-29 02:45:00|85166.1|85116.1|85165.7|85115.7|85169.4|85119.4|85152.3|85102.3|685
1635475800000|2021-10-29 02:50:00|85164.1|85114.1|85177.6|85127.6|85178.6|85128.6|85163.2|85113.2|714
1635476100000|2021-10-29 02:55:00|85177.5|85127.5|85173.2|85123.2|85186.8|85136.8|85170.4|85120.4|869
1635476400000|2021-10-29 03:00:00|85172.9|85122.9|85176|85126|85187.9|85137.9|85172.2|85122.2|759
1635476700000|2021-10-29 03:05:00|85176.4|85126.4|85176.5|85126.5|85183|85133|85172.5|85122.5|710
1635477000000|2021-10-29 03:10:00|85176.4|85126.4|85181.3|85131.3|85185.3|85135.3|85175.1|85125.1|656
1635477300000|2021-10-29 03:15:00|85181.4|85131.4|85177.9|85127.9|85185.3|85135.3|85174.6|85124.6|665
1635477600000|2021-10-29 03:20:00|85177.4|85127.4|85167.3|85117.3|85179|85129|85164.3|85114.3|799
1635477900000|2021-10-29 03:25:00|85167.5|85117.5|85165.4|85115.4|85178.9|85128.9|85163.5|85113.5|796
1635478200000|2021-10-29 03:30:00|85165.2|85115.2|85157.6|85107.6|85173|85123|85155.8|85105.8|836
1635478500000|2021-10-29 03:35:00|85157.9|85107.9|85159.4|85109.4|85160.2|85110.2|85145.8|85095.8|652
1635478800000|2021-10-29 03:40:00|85159.1|85109.1|85163.4|85113.4|85168.7|85118.7|85158.4|85108.4|677
1635479100000|2021-10-29 03:45:00|85163.1|85113.1|85162.5|85112.5|85167.6|85117.6|85160|85110|593
1635479400000|2021-10-29 03:50:00|85162.6|85112.6|85148.7|85098.7|85164.7|85114.7|85128.6|85078.6|796
1635479700000|2021-10-29 03:55:00|85147.6|85097.6|85150|85100|85150.1|85100.1|85141.5|85091.5|586
1635480000000|2021-10-29 04:00:00|85150.6|85100.6|85139.6|85089.6|85152.8|85102.8|85137.4|85087.4|730
1635480300000|2021-10-29 04:05:00|85139.8|85089.8|85142.5|85092.5|85148.8|85098.8|85136.1|85086.1|630
1635480600000|2021-10-29 04:10:00|85142.4|85092.4|85146.4|85096.4|85147|85097|85136.6|85086.6|697
1635480900000|2021-10-29 04:15:00|85146.2|85096.2|85142.8|85092.8|85150.7|85100.7|85141.2|85091.2|622
1635481200000|2021-10-29 04:20:00|85142.9|85092.9|85161.6|85111.6|85162.9|85112.9|85141|85091|650
1635481500000|2021-10-29 04:25:00|85161.2|85111.2|85163.5|85113.5|85164.6|85114.6|85156.5|85106.5|592
1635481800000|2021-10-29 04:30:00|85163.3|85113.3|85174.9|85124.9|85179.3|85129.3|85159.9|85109.9|664
1635482100000|2021-10-29 04:35:00|85175.2|85125.2|85169.4|85119.4|85179.1|85129.1|85167.9|85117.9|643
1635482400000|2021-10-29 04:40:00|85169.2|85119.2|85168.5|85118.5|85171.8|85121.8|85165.8|85115.8|484
1635482700000|2021-10-29 04:45:00|85168.4|85118.4|85190.8|85140.8|85191.3|85141.3|85168.1|85118.1|759
1635483000000|2021-10-29 04:50:00|85191.1|85141.1|85208.4|85158.4|85210.2|85160.2|85188.6|85138.6|861
1635483300000|2021-10-29 04:55:00|85208.7|85158.7|85245.5|85195.5|85246.2|85196.2|85208.4|85158.4|997
1635483600000|2021-10-29 05:00:00|85245|85195|85258.4|85208.4|85279|85229|85230.9|85180.9|1146
1635483900000|2021-10-29 05:05:00|85258.3|85208.3|85254.8|85204.8|85262|85212|85252.3|85202.3|835
1635484200000|2021-10-29 05:10:00|85254.7|85204.7|85251.4|85201.4|85258.2|85208.2|85249.2|85199.2|650
1635484500000|2021-10-29 05:15:00|85251.3|85201.3|85231.4|85181.4|85253.3|85203.3|85230.4|85180.4|583
1635484800000|2021-10-29 05:20:00|85231.3|85181.3|85237.5|85187.5|85253.8|85203.8|85229.8|85179.8|747
1635485100000|2021-10-29 05:25:00|85237.8|85187.8|85225|85175|85237.9|85187.9|85201.8|85151.8|827
1635485400000|2021-10-29 05:30:00|85225.2|85175.2|85211|85161|85231.6|85181.6|85207.8|85157.8|1103
1635485700000|2021-10-29 05:35:00|85210.4|85160.4|85219.4|85169.4|85224.5|85174.5|85208.4|85158.4|846
1635486000000|2021-10-29 05:40:00|85219.5|85169.5|85228.1|85178.1|85237.4|85187.4|85214.4|85164.4|983
1635486300000|2021-10-29 05:45:00|85228.3|85178.3|85240|85190|85242|85192|85226.6|85176.6|1433
1635486600000|2021-10-29 05:50:00|85239.7|85189.7|85246|85196|85248.7|85198.7|85231|85181|1266
1635486900000|2021-10-29 05:55:00|85244.1|85194.1|85275.9|85225.9|85283.1|85233.1|85243|85193|1086
1635487200000|2021-10-29 06:00:00|85273.5|85223.5|85279.9|85229.9|85283.6|85233.6|85240.3|85190.3|1175
1635487500000|2021-10-29 06:05:00|85278.9|85228.9|85317.8|85267.8|85326.1|85292.8|85266.1|85228.3|1028
1635487800000|2021-10-29 06:10:00|85317.9|85267.9|85325.4|85275.4|85333.1|85291|85308.3|85258.3|877
1635488100000|2021-10-29 06:15:00|85324.8|85274.8|85319.7|85269.7|85340.5|85299.3|85298.9|85256.2|910
1635488400000|2021-10-29 06:20:00|85319.6|85269.6|85324.1|85274.1|85341.3|85291.3|85301.2|85262.7|1035
1635488700000|2021-10-29 06:25:00|85324.4|85274.4|85335.5|85285.5|85343.9|85306.3|85298.6|85259.7|1075
1635489000000|2021-10-29 06:30:00|85335.4|85285.4|85335.2|85310.2|85358.3|85312.9|85318.8|85274.4|1165
1635489300000|2021-10-29 06:35:00|85335.3|85310.3|85387.1|85337.1|85388.3|85350.3|85335.1|85300.1|1084
1635489600000|2021-10-29 06:40:00|85386.9|85336.9|85430.3|85380.3|85450|85400|85371|85328.9|1122
1635489900000|2021-10-29 06:45:00|85429.9|85379.9|85424.3|85374.3|85433.3|85385.8|85396.6|85355.8|996
1635490200000|2021-10-29 06:50:00|85424.4|85374.4|85400.7|85350.7|85429|85384.4|85384.3|85346.6|1132
1635490500000|2021-10-29 06:55:00|85400.2|85350.2|85343.3|85293.3|85413.4|85364.3|85337.4|85287.4|1265
1635490800000|2021-10-29 07:00:00|85343.1|85293.1|85304.4|85254.4|85355.3|85314.5|85244.2|85203.5|1708
1635491100000|2021-10-29 07:05:00|85304.3|85254.3|85260.1|85210.1|85308.5|85272.5|85249.9|85206.9|1512
1635491400000|2021-10-29 07:10:00|85260.8|85210.8|85212.6|85162.6|85301.3|85267.4|85200.7|85155.1|1545
1635491700000|2021-10-29 07:15:00|85212.9|85162.9|85192.3|85167.3|85215.7|85177.2|85185|85148.9|1505
1635492000000|2021-10-29 07:20:00|85192.2|85167.2|85201.5|85176.5|85210.9|85176.5|85181.9|85139.7|1321
1635492300000|2021-10-29 07:25:00|85200.9|85175.9|85198.8|85148.8|85212.8|85176.6|85181|85141.9|1245
1635492600000|2021-10-29 07:30:00|85198.4|85148.4|85232.6|85182.6|85249.5|85213.2|85176.9|85140|1390
1635492900000|2021-10-29 07:35:00|85231.9|85181.9|85261.1|85211.1|85277.2|85239.4|85220.5|85181.7|1189
1635493200000|2021-10-29 07:40:00|85261.2|85211.2|85250.7|85225.7|85274.9|85238.7|85229.7|85195.4|1241
1635493500000|2021-10-29 07:45:00|85253.3|85228.3|85296.6|85271.6|85325.2|85288.4|85251.8|85214.3|1153
1635493800000|2021-10-29 07:50:00|85296.5|85271.5|85239.9|85189.9|85296.9|85271.9|85229|85189.9|1303
1635494100000|2021-10-29 07:55:00|85238.6|85188.6|85222.1|85172.1|85245.4|85195.4|85187.5|85146.1|1325
1635494400000|2021-10-29 08:00:00|85221.9|85171.9|85269|85219|85269.1|85227|85216.6|85167.5|1252
1635494700000|2021-10-29 08:05:00|85267.4|85217.4|85245.8|85220.8|85279.3|85238.4|85237.3|85198.3|1189
1635495000000|2021-10-29 08:10:00|85245.9|85220.9|85242|85217|85289|85250.3|85237.7|85202.7|1276
1635495300000|2021-10-29 08:15:00|85242.4|85217.4|85217.7|85192.7|85263.6|85225.9|85200.6|85162.9|1213
1635495600000|2021-10-29 08:20:00|85217.9|85192.9|85217.8|85167.8|85234.6|85195.3|85198.8|85162.4|1167
1635495900000|2021-10-29 08:25:00|85218.1|85168.1|85239.8|85189.8|85249.2|85212.6|85190.5|85153.9|1318
1635496200000|2021-10-29 08:30:00|85239.3|85189.3|85289.1|85264.1|85309.5|85271.4|85221.5|85184.4|1394
1635496500000|2021-10-29 08:35:00|85288.8|85263.8|85345.3|85295.3|85360|85323.1|85288.8|85254.9|1508
1635496800000|2021-10-29 08:40:00|85345.4|85295.4|85356.3|85306.3|85356.8|85318.6|85295.5|85259.3|1456
1635497100000|2021-10-29 08:45:00|85356.4|85306.4|85404.4|85354.4|85404.4|85358.3|85315.2|85279.1|1521
1635497400000|2021-10-29 08:50:00|85404.3|85354.3|85412|85387|85429.2|85392.4|85359.3|85321.9|1336
1635497700000|2021-10-29 08:55:00|85411.9|85386.9|85405.5|85355.5|85439.6|85401.7|85397.7|85353.6|1249
1635498000000|2021-10-29 09:00:00|85405.4|85355.4|85429.1|85379.1|85432.9|85394.5|85375.3|85329.1|1505
1635498300000|2021-10-29 09:05:00|85427.5|85377.5|85428.9|85403.9|85457.5|85421.3|85412.9|85375.7|1427
1635498600000|2021-10-29 09:10:00|85429|85404|85421.8|85396.8|85467.7|85432.2|85420.1|85383.9|1386
1635498900000|2021-10-29 09:15:00|85422|85397|85428.6|85403.6|85448.1|85407.8|85397.2|85363.2|1360
1635499200000|2021-10-29 09:20:00|85427.8|85402.8|85455.3|85430.3|85468.9|85432|85421.9|85385.7|1203
1635499500000|2021-10-29 09:25:00|85454.7|85429.7|85443|85418|85460.3|85434.6|85441.8|85408.8|1125
1635499800000|2021-10-29 09:30:00|85443.9|85418.9|85481.5|85431.5|85486.4|85449.8|85440.8|85405.6|1138
1635500100000|2021-10-29 09:35:00|85482.3|85432.3|85448.8|85398.8|85485.5|85449.3|85425.2|85395.5|1210
1635500400000|2021-10-29 09:40:00|85448.9|85398.9|85417.4|85392.4|85451.2|85408.5|85406.7|85375.7|1266
1635500700000|2021-10-29 09:45:00|85417.7|85392.7|85427.1|85402.1|85440.4|85406.8|85412.5|85387.5|1114
1635501000000|2021-10-29 09:50:00|85426.7|85401.7|85411.6|85386.6|85438.8|85413|85406.1|85371.9|1199
1635501300000|2021-10-29 09:55:00|85410.8|85385.8|85396|85346|85411.2|85386.2|85321.6|85271.6|1358
1635501600000|2021-10-29 10:00:00|85395.3|85345.3|85392|85367|85415.9|85375|85370.5|85337.5|1248
1635501900000|2021-10-29 10:05:00|85392.4|85367.4|85401.8|85376.8|85420.1|85380.2|85390.4|85353.1|981
1635502200000|2021-10-29 10:10:00|85401.9|85376.9|85369.5|85344.5|85402.1|85377.1|85342.8|85304|1194
1635502500000|2021-10-29 10:15:00|85369.3|85344.3|85358|85333|85380.8|85347|85350.8|85312.7|1153
1635502800000|2021-10-29 10:20:00|85358.3|85333.3|85355.4|85330.4|85369.9|85336.4|85338.9|85302.4|1040
1635503100000|2021-10-29 10:25:00|85355.6|85330.6|85347.6|85322.6|85369.5|85332.8|85339.4|85302.2|956
1635503400000|2021-10-29 10:30:00|85347.8|85322.8|85329.4|85304.4|85364.4|85327|85326.6|85289.8|980
1635503700000|2021-10-29 10:35:00|85329.5|85304.5|85317.3|85267.3|85341.6|85306.4|85261.5|85226.7|1206
1635504000000|2021-10-29 10:40:00|85317.2|85267.2|85291|85241|85318.1|85282.4|85279.1|85239.9|893
1635504300000|2021-10-29 10:45:00|85290.8|85240.8|85312.5|85287.5|85322.7|85297.7|85265.9|85230.3|1135
1635504600000|2021-10-29 10:50:00|85312.8|85287.8|85295.3|85270.3|85316|85291|85285.1|85244.6|981
1635504900000|2021-10-29 10:55:00|85295.6|85270.6|85271.4|85221.4|85298.3|85273.3|85226.1|85189.7|1322
1635505200000|2021-10-29 11:00:00|85272|85222|85282.2|85232.2|85282.6|85248.9|85232.6|85205.1|1311
1635505500000|2021-10-29 11:05:00|85282.3|85232.3|85281.6|85256.6|85300|85263.9|85270.8|85232.3|919
1635505800000|2021-10-29 11:10:00|85281.7|85256.7|85287.8|85262.8|85304.8|85270.5|85281.2|85251.8|899
1635506100000|2021-10-29 11:15:00|85289|85264|85311|85286|85325|85287.5|85286.3|85258.7|972
1635506400000|2021-10-29 11:20:00|85310.8|85285.8|85311.7|85286.7|85320.7|85295.7|85301.7|85276.7|903
1635506700000|2021-10-29 11:25:00|85311.5|85286.5|85308.5|85283.5|85317.3|85292.3|85305.6|85280.6|851
1635507000000|2021-10-29 11:30:00|85308.2|85283.2|85301.2|85276.2|85314.1|85289.1|85295.9|85270.9|978
1635507300000|2021-10-29 11:35:00|85300.4|85275.4|85296.6|85271.6|85310.8|85277.3|85277.9|85248.4|1138
1635507600000|2021-10-29 11:40:00|85296.9|85271.9|85295.1|85270.1|85312.2|85284.8|85292.2|85261.5|995
1635507900000|2021-10-29 11:45:00|85295|85270|85283.3|85258.3|85314|85281.2|85278.1|85253.1|1025
1635508200000|2021-10-29 11:50:00|85284.3|85259.3|85289.9|85264.9|85291.4|85266.4|85265.5|85240.5|943
1635508500000|2021-10-29 11:55:00|85290.7|85265.7|85281|85256|85310.7|85285.7|85268.6|85242.8|1132
1635508800000|2021-10-29 12:00:00|85280.7|85255.7|85294.1|85269.1|85299.3|85274.3|85255.4|85219|1229
1635509100000|2021-10-29 12:05:00|85294.7|85269.7|85314.7|85289.7|85361.2|85322.9|85294.7|85269.6|1303
1635509400000|2021-10-29 12:10:00|85314.6|85289.6|85340.7|85315.7|85358.8|85324.2|85314.5|85289.5|1237
1635509700000|2021-10-29 12:15:00|85341.7|85316.7|85343.4|85318.4|85378.1|85341.1|85330.8|85305.8|1391
1635510000000|2021-10-29 12:20:00|85343.8|85318.8|85292.7|85267.7|85345.1|85320.1|85275.6|85235.9|1418
1635510300000|2021-10-29 12:25:00|85292.1|85267.1|85344.8|85294.8|85376.1|85326.1|85289.9|85260.2|1339
1635510600000|2021-10-29 12:30:00|85344.2|85294.2|85337.3|85287.3|85394.8|85344.8|85305.6|85262.2|1831
1635510900000|2021-10-29 12:35:00|85337.2|85287.2|85389.3|85339.3|85411.9|85370.8|85326.1|85285.8|1782
1635511200000|2021-10-29 12:40:00|85389.4|85339.4|85389.5|85364.5|85402.8|85377.8|85369.9|85326|1814
1635511500000|2021-10-29 12:45:00|85389|85364|85474.1|85449.1|85517.7|85467.7|85354.8|85312.9|1827
1635511800000|2021-10-29 12:50:00|85474.2|85449.2|85498.7|85448.7|85515.7|85479.6|85469.5|85438|1736
1635512100000|2021-10-29 12:55:00|85498.9|85448.9|85467.4|85417.4|85499|85449.3|85431.4|85381.4|1702
1635512400000|2021-10-29 13:00:00|85466.6|85416.6|85488.1|85438.1|85512|85465.8|85450.1|85411.2|1593
1635512700000|2021-10-29 13:05:00|85488.5|85438.5|85475.2|85425.2|85513.2|85463.2|85455.9|85417.8|1502
1635513000000|2021-10-29 13:10:00|85475.9|85425.9|85465.5|85415.5|85495.2|85445.2|85458.1|85413.2|1459
1635513300000|2021-10-29 13:15:00|85465|85415|85442.7|85392.7|85471.8|85433.6|85397.9|85347.9|1400
1635513600000|2021-10-29 13:20:00|85443|85393|85443.4|85393.4|85447.3|85397.3|85403.4|85353.4|1490
1635513900000|2021-10-29 13:25:00|85443.5|85393.5|85402.8|85352.8|85448|85398|85401.8|85352.7|1337
1635514200000|2021-10-29 13:30:00|85403.1|85353.1|85374.8|85349.8|85422.9|85378.2|85374.5|85337.2|1452
1635514500000|2021-10-29 13:35:00|85375|85350|85383.5|85333.5|85405.2|85363.8|85358|85317.2|1429
1635514800000|2021-10-29 13:40:00|85384|85334|85398.9|85348.9|85418.6|85372.2|85367.5|85329.6|1359
1635515100000|2021-10-29 13:45:00|85399.4|85349.4|85400.9|85375.9|85434.9|85393.5|85389.7|85348.4|1643
1635515400000|2021-10-29 13:50:00|85401|85376|85408.3|85383.3|85436.8|85401|85378|85340.2|1449
1635515700000|2021-10-29 13:55:00|85407.2|85382.2|85458.1|85408.1|85461.8|85418.7|85396.5|85371.5|1459
1635516000000|2021-10-29 14:00:00|85458.7|85408.7|85549.6|85524.6|85592.6|85549.4|85455|85405|1689
1635516300000|2021-10-29 14:05:00|85549.7|85524.7|85522.6|85472.6|85570.8|85537|85507.6|85470.1|1626
1635516600000|2021-10-29 14:10:00|85524.5|85474.5|85535.6|85485.6|85553.7|85517.3|85503.6|85469.8|1583
1635516900000|2021-10-29 14:15:00|85535.9|85485.9|85628.3|85578.3|85656.6|85606.6|85532.9|85482.9|1695
1635517200000|2021-10-29 14:20:00|85627.2|85577.2|85654.4|85629.4|85672|85632.1|85614.4|85566.7|1604
1635517500000|2021-10-29 14:25:00|85667.2|85617.2|85727.1|85677.1|85746.2|85696.2|85649.8|85608.3|1566
1635517800000|2021-10-29 14:30:00|85728.1|85678.1|85754|85704|85777|85737.9|85717.3|85667.3|1671
1635518100000|2021-10-29 14:35:00|85754.1|85704.1|85760.8|85710.8|85778.4|85740.8|85722.7|85685.3|1591
1635518400000|2021-10-29 14:40:00|85760.9|85710.9|85680.3|85655.3|85768|85721.8|85675.7|85640|1641
1635518700000|2021-10-29 14:45:00|85680.4|85655.4|85686.7|85636.7|85733.9|85694.1|85670.8|85631|1739
1635519000000|2021-10-29 14:50:00|85686.9|85636.9|85822.5|85772.5|85838.3|85788.3|85684.7|85634.7|2051
1635519300000|2021-10-29 14:55:00|85823|85773|85924.9|85874.9|85928.7|85888.8|85732.8|85682.8|2213
1635519600000|2021-10-29 15:00:00|85926|85876|85849.5|85799.5|85986.1|85941.5|85844.5|85794.5|2115
1635519900000|2021-10-29 15:05:00|85849.2|85799.2|85829.5|85779.5|85865.5|85815.5|85817.8|85767.8|1598
1635520200000|2021-10-29 15:10:00|85830.3|85780.3|85854|85804|85859.3|85823.6|85804.6|85760.7|1623
1635520500000|2021-10-29 15:15:00|85854.2|85804.2|85867|85817|85923.2|85887.4|85838.2|85801.5|1537
1635520800000|2021-10-29 15:20:00|85867.3|85817.3|85857.2|85807.2|85903|85860.4|85851.7|85806.1|1370
1635521100000|2021-10-29 15:25:00|85857.6|85807.6|85925.4|85875.4|86015.7|85965.7|85852|85805.7|1683
1635521400000|2021-10-29 15:30:00|85924.8|85874.8|85936.3|85886.3|85943.8|85893.8|85887.3|85849.6|1551
1635521700000|2021-10-29 15:35:00|85936|85886|85989.9|85939.9|85996.3|85946.3|85901.8|85851.8|1558
1635522000000|2021-10-29 15:40:00|85989.1|85939.1|85965.9|85915.9|86027.7|85977.7|85959.9|85913.1|1503
1635522300000|2021-10-29 15:45:00|85965.8|85915.8|86010.9|85960.9|86019.4|85980.4|85952.3|85909.9|1390
1635522600000|2021-10-29 15:50:00|86008.7|85958.7|85984.3|85934.3|86043.2|86003.5|85970|85924.1|1401
1635522900000|2021-10-29 15:55:00|85984.1|85934.1|85970.1|85920.1|85984.4|85940|85938.2|85897.9|1408
1635523200000|2021-10-29 16:00:00|85970.7|85920.7|86025.5|85975.5|86036.9|85986.9|85956.7|85906.7|1448
1635523500000|2021-10-29 16:05:00|86025.3|85975.3|86001.1|85951.1|86037|85987|86001.1|85951.1|1303
1635523800000|2021-10-29 16:10:00|86002.1|85952.1|86029|85979|86035.6|85985.6|85991.6|85946.9|1228
1635524100000|2021-10-29 16:15:00|86028.8|85978.8|86052|86002|86052.9|86013.4|86023.1|85973.1|1197
1635524400000|2021-10-29 16:20:00|86052.1|86002.1|86025|85975|86057|86007|86021.5|85971.5|1192
1635524700000|2021-10-29 16:25:00|86025.2|85975.2|86026|85976|86035|85991.7|86006.8|85956.8|1248
1635525000000|2021-10-29 16:30:00|86025.9|85975.9|86026.5|85976.5|86040.1|86000.6|86011.6|85965.9|1002
1635525300000|2021-10-29 16:35:00|86027.9|85977.9|86050.9|86000.9|86059.7|86009.7|86013.4|85973.5|1039
1635525600000|2021-10-29 16:40:00|86050.8|86000.8|86049.5|85999.5|86062.3|86012.3|86043.3|85993.3|1227
1635525900000|2021-10-29 16:45:00|86049.6|85999.6|86027.7|85977.7|86056.6|86006.6|86021.6|85971.6|1019
1635526200000|2021-10-29 16:50:00|86027.8|85977.8|86029.6|85979.6|86038.1|85999.4|86016.4|85971.8|915
1635526500000|2021-10-29 16:55:00|86029.8|85979.8|86055.9|86005.9|86059|86009|86021.4|85971.4|989
1635526800000|2021-10-29 17:00:00|86056.8|86006.8|86003.8|85953.8|86058.9|86008.9|86002.2|85952.2|1023
1635527100000|2021-10-29 17:05:00|86003.3|85953.3|85982.9|85932.9|86005.8|85955.8|85982.6|85932.6|763
1635527400000|2021-10-29 17:10:00|85982.7|85932.7|85955.1|85905.1|85983.2|85933.2|85952.9|85902.9|980
1635527700000|2021-10-29 17:15:00|85955.4|85905.4|85947.3|85897.3|85958.2|85908.2|85941.2|85891.2|827
1635528000000|2021-10-29 17:20:00|85948.1|85898.1|85936.7|85886.7|85957.8|85907.8|85936.5|85886.5|647
1635528300000|2021-10-29 17:25:00|85936.5|85886.5|85928.6|85878.6|85939.1|85889.1|85925.5|85875.5|709
1635528600000|2021-10-29 17:30:00|85928.4|85878.4|85927.3|85877.3|85933.2|85883.2|85911.7|85861.7|758
1635528900000|2021-10-29 17:35:00|85927.4|85877.4|85938.6|85888.6|85946.4|85909|85927.1|85877.1|885
1635529200000|2021-10-29 17:40:00|85938.8|85888.8|85960.4|85910.4|85960.6|85910.6|85926.5|85882.6|891
1635529500000|2021-10-29 17:45:00|85960.7|85910.7|85975.6|85925.6|85982.5|85932.5|85959.2|85909.2|815
1635529800000|2021-10-29 17:50:00|85975.8|85925.8|85973|85923|85977.2|85927.2|85961.9|85911.9|752
1635530100000|2021-10-29 17:55:00|85973.3|85923.3|85970.7|85920.7|85988.7|85938.7|85965.8|85915.8|853
1635530400000|2021-10-29 18:00:00|85971.3|85921.3|85955.7|85905.7|85985.3|85935.3|85953.9|85903.9|875
1635530700000|2021-10-29 18:05:00|85954.3|85904.3|85955.6|85905.6|85968|85918|85949|85899|744
1635531000000|2021-10-29 18:10:00|85955.7|85905.7|85944.8|85894.8|85955.8|85905.8|85944.6|85894.6|624
1635531300000|2021-10-29 18:15:00|85945.2|85895.2|85936.4|85886.4|85947.1|85897.1|85932.6|85882.6|643
1635531600000|2021-10-29 18:20:00|85936.8|85886.8|85945.8|85895.8|85950.1|85900.1|85936.1|85886.1|771
1635531900000|2021-10-29 18:25:00|85944.8|85894.8|85950.2|85900.2|85954.9|85904.9|85933.9|85883.9|782
1635532200000|2021-10-29 18:30:00|85950.1|85900.1|85935.5|85885.5|85956.8|85906.8|85932.4|85882.4|673
1635532500000|2021-10-29 18:35:00|85935.3|85885.3|85944.2|85894.2|85948.4|85898.4|85930.6|85880.6|707
1635532800000|2021-10-29 18:40:00|85944.1|85894.1|85927.2|85877.2|85950.6|85900.6|85925.8|85875.8|776
1635533100000|2021-10-29 18:45:00|85927.3|85877.3|85913.9|85863.9|85938.3|85888.3|85911.6|85861.6|772
1635533400000|2021-10-29 18:50:00|85910.6|85860.6|85904|85854|85912.6|85862.6|85893.7|85843.7|922
1635533700000|2021-10-29 18:55:00|85903.9|85853.9|85907.3|85857.3|85913.4|85870|85895|85845.8|1125
1635534000000|2021-10-29 19:00:00|85906.7|85856.7|85901.6|85851.6|85915|85865|85886.8|85848.9|918
1635534300000|2021-10-29 19:05:00|85901.1|85851.1|85917.4|85867.4|85919.7|85869.7|85899.1|85849.1|855
1635534600000|2021-10-29 19:10:00|85917.9|85867.9|85914.4|85864.4|85917.9|85867.9|85901|85851|875
1635534900000|2021-10-29 19:15:00|85914.2|85864.2|85942|85892|85943|85893.2|85913.6|85863.6|862
1635535200000|2021-10-29 19:20:00|85941.8|85891.8|85959.4|85909.4|85960.3|85910.3|85936.8|85886.8|822
1635535500000|2021-10-29 19:25:00|85959.6|85909.6|85948.1|85898.1|85959.9|85909.9|85944.7|85894.7|750
1635535800000|2021-10-29 19:30:00|85947.8|85897.8|85950.8|85900.8|85957.8|85907.8|85947.8|85897.8|736
1635536100000|2021-10-29 19:35:00|85950.9|85900.9|85951.1|85901.1|85955.9|85905.9|85943.3|85893.3|812
1635536400000|2021-10-29 19:40:00|85948.8|85898.8|85942.7|85892.7|85954.4|85904.4|85942.6|85892.6|720
1635536700000|2021-10-29 19:45:00|85942.8|85892.8|85920.6|85870.6|85944.3|85894.3|85910.4|85860.4|785
1635537000000|2021-10-29 19:50:00|85920.7|85870.7|85915.8|85865.8|85929.7|85879.7|85913|85863|863
1635537300000|2021-10-29 19:55:00|85915.5|85865.5|85910.6|85860.6|85925.1|85875.1|85901.9|85851.9|1099
1635537600000|2021-10-29 20:00:00|85910.4|85860.4|85869.9|85819.9|85917.6|85867.6|85859.8|85809.8|992
1635537900000|2021-10-29 20:05:00|85870.1|85820.1|85879.7|85829.7|85884.1|85834.1|85866|85816|458
1635538200000|2021-10-29 20:10:00|85879.6|85829.6|85909.5|85859.5|85912.8|85862.8|85870.6|85820.6|650
1635538500000|2021-10-29 20:15:00|85909|85859|85922.6|85872.6|85925.8|85875.8|85906.3|85856.3|514
1635538800000|2021-10-29 20:20:00|85921.2|85871.2|85922.4|85872.4|85927.8|85877.8|85911.5|85861.5|425
1635539100000|2021-10-29 20:25:00|85920.5|85870.5|85913.3|85863.3|85925.1|85875.1|85897.6|85847.6|447
1635539400000|2021-10-29 20:30:00|85913.6|85863.6|85939.2|85889.2|85960.5|85892.4|85906.7|85856.5|528
1635539700000|2021-10-29 20:35:00|85938.8|85888.8|85991.3|85887.3|86019.4|85945.1|85928.2|85852.9|749
1635540000000|2021-10-29 20:40:00|85977.5|85887.2|85992|85942|86034.2|85954.9|85894.5|85790.5|885
1635540300000|2021-10-29 20:45:00|85992.2|85942.2|85992.5|85942.5|86045.5|85969.3|85974|85875.7|651
1635540600000|2021-10-29 20:50:00|85998.8|85948.8|85990.4|85902.7|86026.7|85955.8|85956.3|85857.7|836
1635540900000|2021-10-29 20:55:00|85983|85902.5|85965.2|85861.2|85986.7|85902.5|85933.4|85829.7|686
1635714000000|2021-10-31 21:00:00|85994.6|85865.6|85979.6|85850.6|86003.3|85875.7|85968.4|85839.4|34
1635714300000|2021-10-31 21:05:00|85978.1|85849.1|85972.3|85843.3|85999.8|85870.8|85958.4|85829.4|124
1635714600000|2021-10-31 21:10:00|85972.5|85843.5|85965.9|85836.9|86099.3|85970.3|85937|85808|220
1635714900000|2021-10-31 21:15:00|85971.1|85842.1|85993.1|85864.1|85996.1|85869.5|85926.6|85816.7|205
1635715200000|2021-10-31 21:20:00|85938.1|85868.1|85972.9|85843.9|85991.5|85874.1|85917.9|85817.3|209
1635715500000|2021-10-31 21:25:00|85943.2|85873.2|85986.8|85857.8|86002.2|85874.9|85940.3|85826.7|121
1635715800000|2021-10-31 21:30:00|85945.3|85875.3|85975.1|85847.4|85982.8|85877.4|85940.9|85821.6|159
1635716100000|2021-10-31 21:35:00|85947|85877|85963.5|85834.5|85980.8|85877.9|85937.7|85823.1|181
1635716400000|2021-10-31 21:40:00|85945.5|85875.5|85960.3|85831.3|85983.7|85878.4|85938.2|85823.5|135
1635716700000|2021-10-31 21:45:00|85944.4|85874.4|85964.3|85835.3|85975.6|85879.3|85935.1|85823.2|251
1635717000000|2021-10-31 21:50:00|85938.9|85868.9|85963.3|85834.3|85990.3|85872.4|85932.4|85828|197
1635717300000|2021-10-31 21:55:00|85959.3|85830.3|85956.9|85836.4|85970.5|85861|85926.3|85824.7|170
1635717600000|2021-10-31 22:00:00|85957.8|85837.1|85978.4|85877.9|86088.4|85978.8|85932.7|85819.5|1212
1635717900000|2021-10-31 22:05:00|85978.5|85878|85975.3|85879.2|85983.6|85903.7|85949.5|85864.9|749
1635718200000|2021-10-31 22:10:00|85978.8|85874.9|85963.7|85876.2|86036.1|85939.4|85946.5|85854.8|913
1635718500000|2021-10-31 22:15:00|85963.8|85876.3|85963.9|85880.8|85971|85899.8|85944.5|85854.9|611
1635718800000|2021-10-31 22:20:00|85966|85877.4|85969.9|85885.7|86039.7|85938.4|85952.3|85863.4|689
1635719100000|2021-10-31 22:25:00|85970|85885.3|85952.2|85866.6|85977.3|85901.2|85926.5|85845.7|656
1635719400000|2021-10-31 22:30:00|85950.7|85871.2|85951.3|85875.7|85962.5|85892.6|85934.7|85850.1|662
1635719700000|2021-10-31 22:35:00|85951.5|85875.8|85933.2|85883.2|85962.3|85890.5|85931|85850.4|483
1635720000000|2021-10-31 22:40:00|85933.3|85883.3|85992.8|85942.8|86010.1|85945.4|85931.3|85854.6|699
1635720300000|2021-10-31 22:45:00|85993.2|85943.2|85948|85898|86016|85946.7|85946.8|85869.6|603
1635720600000|2021-10-31 22:50:00|85947.3|85897.3|85943.2|85893.2|85964.1|85901.5|85938.3|85869.1|590
1635720900000|2021-10-31 22:55:00|85942.8|85892.8|85945.7|85895.7|85962.4|85900.3|85933.1|85863.3|536
1635721200000|2021-10-31 23:00:00|85944.1|85894.1|85949.7|85899.7|85971.7|85913|85940.6|85878.1|576
1635721500000|2021-10-31 23:05:00|85949.5|85899.5|85943.9|85893.9|85953.5|85903.5|85935.7|85885.7|470
1635721800000|2021-10-31 23:10:00|85944.1|85894.1|85935.7|85885.7|85949.3|85899.3|85931.6|85881.6|546
1635722100000|2021-10-31 23:15:00|85938.1|85888.1|85966|85916|85972.2|85922.2|85935.1|85885.1|619
1635722400000|2021-10-31 23:20:00|85969.4|85919.4|85980|85930|85980.7|85930.7|85964.5|85914.5|552
1635722700000|2021-10-31 23:25:00|85978.6|85928.6|85981|85931|86020.3|85970.3|85971.4|85921.4|788
1635723000000|2021-10-31 23:30:00|85980.9|85930.9|85982.8|85932.8|85988.2|85938.2|85972.3|85922.3|550
1635723300000|2021-10-31 23:35:00|85983.5|85933.5|85982.9|85932.9|85989.5|85939.5|85981.2|85931.2|545
1635723600000|2021-10-31 23:40:00|85982.7|85932.7|85977.5|85927.5|85988.5|85938.5|85970.9|85920.9|589
1635723900000|2021-10-31 23:45:00|85977.3|85927.3|85985.4|85935.4|85987.2|85937.2|85972.4|85922.4|645
1635724200000|2021-10-31 23:50:00|85985.3|85935.3|85992.3|85942.3|86004.3|85954.3|85983.6|85933.6|700
1635724500000|2021-10-31 23:55:00|85992.4|85942.4|86004|85954|86011.1|85961.1|85986.6|85936.6|717
1635724800000|2021-11-01 00:00:00|86004.2|85954.2|85992.9|85942.9|86004.2|85954.2|85960.9|85910.9|930
1635725100000|2021-11-01 00:05:00|85992.8|85942.8|85973|85923|85993.6|85943.6|85961.8|85911.8|637
1635725400000|2021-11-01 00:10:00|85973.7|85923.7|85985.1|85935.1|85990.6|85940.6|85973.6|85923.6|598
1635725700000|2021-11-01 00:15:00|85984.9|85934.9|85998.3|85948.3|85999.2|85949.2|85983|85933|625
1635726000000|2021-11-01 00:20:00|85998.4|85948.4|85966.1|85916.1|86001.9|85951.9|85962.2|85912.2|780
1635726300000|2021-11-01 00:25:00|85966|85916|85958.4|85908.4|85974|85924|85953.1|85903.1|598
1635726600000|2021-11-01 00:30:00|85958.5|85908.5|85977.1|85927.1|85978.4|85928.4|85954.3|85904.3|748
1635726900000|2021-11-01 00:35:00|85978.1|85928.1|85956.5|85906.5|85978.5|85928.5|85954.3|85904.3|644
1635727200000|2021-11-01 00:40:00|85955.9|85905.9|85987.2|85937.2|85996.9|85946.9|85955.7|85905.7|748
1635727500000|2021-11-01 00:45:00|85986.2|85936.2|85994.5|85944.5|85996.3|85946.3|85979.1|85929.1|636
1635727800000|2021-11-01 00:50:00|85994.3|85944.3|85995.6|85945.6|86009|85959|85992.8|85942.8|803
1635728100000|2021-11-01 00:55:00|85995.2|85945.2|85981.2|85931.2|86006.5|85956.5|85976.9|85926.9|899
1635728400000|2021-11-01 01:00:00|85981.3|85931.3|85969.3|85919.3|85991.5|85941.5|85967.4|85917.4|892
1635728700000|2021-11-01 01:05:00|85969.5|85919.5|85966.6|85916.6|85970.1|85920.1|85956.2|85906.2|907
1635729000000|2021-11-01 01:10:00|85966.4|85916.4|85959.7|85909.7|85966.4|85916.4|85941|85891|1150
1635729300000|2021-11-01 01:15:00|85960|85910|85991.5|85941.5|85993|85943|85955.4|85905.4|1515
1635729600000|2021-11-01 01:20:00|85990.9|85940.9|86004.9|85954.9|86009.1|85959.1|85990|85940|1205
1635729900000|2021-11-01 01:25:00|86005.1|85955.1|85999.4|85949.4|86008.1|85958.1|85992.1|85942.1|1244
1635730200000|2021-11-01 01:30:00|85999.3|85949.3|86016.6|85966.6|86021.1|85971.1|85999.3|85949.3|1151
1635730500000|2021-11-01 01:35:00|86017.2|85967.2|86018.5|85968.5|86032.5|85982.5|86011.4|85961.4|915
1635730800000|2021-11-01 01:40:00|86018.4|85968.4|85989.1|85939.1|86027.8|85977.8|85989.1|85939.1|1229
1635731100000|2021-11-01 01:45:00|85989.4|85939.4|86012.8|85962.8|86017.4|85967.4|85984|85934|1012
1635731400000|2021-11-01 01:50:00|86014|85964|86012.2|85962.2|86023.5|85973.5|86004.2|85954.2|762
1635731700000|2021-11-01 01:55:00|86010.9|85960.9|86009.1|85959.1|86016.6|85966.6|86003.9|85953.9|706
1635732000000|2021-11-01 02:00:00|86009.2|85959.2|86011.3|85961.3|86018|85968|86005|85955|696
1635732300000|2021-11-01 02:05:00|86011.6|85961.6|86008.4|85958.4|86015.5|85965.5|86004|85954|952
1635732600000|2021-11-01 02:10:00|86008.5|85958.5|86014.3|85964.3|86019.4|85969.4|86000.7|85950.7|1301
1635732900000|2021-11-01 02:15:00|86014.2|85964.2|86015.2|85965.2|86027|85977|86012.2|85962.2|1174
1635733200000|2021-11-01 02:20:00|86015.3|85965.3|86000.3|85950.3|86019.8|85969.8|85998.9|85948.9|833
1635733500000|2021-11-01 02:25:00|86000.4|85950.4|86003.6|85953.6|86009.6|85959.6|85999.1|85949.1|571
1635733800000|2021-11-01 02:30:00|86003.7|85953.7|85992.7|85942.7|86007.2|85957.2|85988.9|85938.9|662
1635734100000|2021-11-01 02:35:00|85992.6|85942.6|86020.4|85970.4|86021.2|85971.2|85992.6|85942.6|716
1635734400000|2021-11-01 02:40:00|86020.5|85970.5|86038.3|85988.3|86043.9|85993.9|86019.6|85969.6|951
1635734700000|2021-11-01 02:45:00|86038.2|85988.2|86053.7|86003.7|86064.9|86003.8|86037.6|85987.6|581
1635735000000|2021-11-01 02:50:00|86053.6|86003.6|86055|86005|86055.6|86005.6|86052.5|86002.5|432
1635735300000|2021-11-01 02:55:00|86054.8|86004.8|86051.6|86001.6|86064.2|86014.2|86049.5|85999.5|787
1635735600000|2021-11-01 03:00:00|86052.3|86002.3|86044.2|85994.2|86065.1|86015.1|86031.2|85981.2|720
1635735900000|2021-11-01 03:05:00|86045.2|85995.2|86042.7|85992.7|86046.9|85996.9|86030.5|85980.5|792
1635736200000|2021-11-01 03:10:00|86042.4|85992.4|86044.9|85994.9|86050|86000|86040.8|85990.8|549
1635736500000|2021-11-01 03:15:00|86045|85995|86051.4|86001.4|86053.6|86003.6|86043|85993|507
1635736800000|2021-11-01 03:20:00|86051.2|86001.2|86054.2|86004.2|86058.3|86008.3|86050.5|86000.5|483
1635737100000|2021-11-01 03:25:00|86055.3|86005.3|86057.9|86007.9|86062.2|86012.2|86053.2|86003.2|436
1635737400000|2021-11-01 03:30:00|86058|86008|86054.2|86004.2|86062.1|86012.1|86050.8|86000.8|568
1635737700000|2021-11-01 03:35:00|86053.7|86003.7|86056.8|86006.8|86061.3|86011.3|86050.4|86000.4|458
1635738000000|2021-11-01 03:40:00|86056.3|86006.3|86060.6|86010.6|86063|86013|86051.5|86001.5|509
1635738300000|2021-11-01 03:45:00|86060.7|86010.7|86067.2|86017.2|86068.8|86018.8|86057.1|86007.1|510
1635738600000|2021-11-01 03:50:00|86066.1|86016.1|86087.8|86037.8|86088.1|86038.1|86064.8|86014.8|663
1635738900000|2021-11-01 03:55:00|86088|86038|86084.9|86034.9|86088.6|86038.6|86079.2|86029.2|1047
1635739200000|2021-11-01 04:00:00|86084.6|86034.6|86098.2|86048.2|86099|86049|86084.1|86034.1|922
1635739500000|2021-11-01 04:05:00|86098.9|86048.9|86095.5|86045.5|86101.3|86051.3|86094.2|86044.2|749
1635739800000|2021-11-01 04:10:00|86095.7|86045.7|86099.8|86049.8|86103|86053|86094.7|86044.7|595
1635740100000|2021-11-01 04:15:00|86098.6|86048.6|86107.6|86057.6|86108.2|86058.2|86098.6|86048.6|602
1635740400000|2021-11-01 04:20:00|86107.4|86057.4|86116.4|86066.4|86119.7|86069.7|86107|86057|674
1635740700000|2021-11-01 04:25:00|86116.6|86066.6|86119.2|86069.2|86124.6|86074.6|86113|86063|524
1635741000000|2021-11-01 04:30:00|86119.5|86069.5|86128.2|86078.2|86128.5|86078.5|86113.9|86063.9|517
1635741300000|2021-11-01 04:35:00|86128.3|86078.3|86129.1|86079.1|86134.6|86084.6|86125|86075|580
1635741600000|2021-11-01 04:40:00|86129|86079|86127.9|86077.9|86131.2|86081.2|86120.6|86070.6|580
1635741900000|2021-11-01 04:45:00|86127.7|86077.7|86123.8|86073.8|86129.7|86079.7|86118.9|86068.9|572
1635742200000|2021-11-01 04:50:00|86123.5|86073.5|86118.1|86068.1|86124.6|86074.6|86117.2|86067.2|471
1635742500000|2021-11-01 04:55:00|86118.2|86068.2|86094.3|86044.3|86120.3|86070.3|86089.9|86039.9|869
1635742800000|2021-11-01 05:00:00|86094.4|86044.4|86083.6|86033.6|86102.9|86052.9|86081.5|86031.5|861
1635743100000|2021-11-01 05:05:00|86083.5|86033.5|86067.7|86017.7|86085.4|86035.4|86066.5|86016.5|777
1635743400000|2021-11-01 05:10:00|86067.5|86017.5|86050.1|86000.1|86068.4|86018.4|86047.1|85997.1|736
1635743700000|2021-11-01 05:15:00|86050.3|86000.3|86031.5|85981.5|86051.4|86001.4|86017.8|85967.8|880
1635744000000|2021-11-01 05:20:00|86031.6|85981.6|86028.1|85978.1|86031.6|85981.6|86021.1|85971.1|971
1635744300000|2021-11-01 05:25:00|86028.5|85978.5|86035.5|85985.5|86039|85989|86024.9|85974.9|679
1635744600000|2021-11-01 05:30:00|86035.4|85985.4|86025.2|85975.2|86035.6|85985.6|86020.9|85970.9|711
1635744900000|2021-11-01 05:35:00|86025|85975|86022.9|85972.9|86031.4|85981.4|86022.3|85972.3|600
1635745200000|2021-11-01 05:40:00|86022.7|85972.7|86015.3|85965.3|86028.1|85978.1|86015|85965|667
1635745500000|2021-11-01 05:45:00|86015.4|85965.4|86028.6|85978.6|86029.7|85979.7|86015.2|85965.2|696
1635745800000|2021-11-01 05:50:00|86028.7|85978.7|86021.1|85971.1|86030.9|85980.9|86011.2|85961.2|745
1635746100000|2021-11-01 05:55:00|86021.2|85971.2|85997.5|85947.5|86022.2|85972.2|85994.9|85944.9|735
1635746400000|2021-11-01 06:00:00|85997.6|85947.6|86018|85968|86027.2|85977.2|85997.3|85947.3|956
1635746700000|2021-11-01 06:05:00|86018.1|85968.1|86020.3|85970.3|86028.6|85978.6|86010.6|85960.6|822
1635747000000|2021-11-01 06:10:00|86019.9|85969.9|86086.2|86036.2|86086.9|86036.9|86014.6|85964.6|982
1635747300000|2021-11-01 06:15:00|86085.9|86035.9|86080.9|86030.9|86091.5|86041.5|86069.3|86019.3|797
1635747600000|2021-11-01 06:20:00|86080.7|86030.7|86072|86022|86081.3|86031.3|86059.8|86009.8|786
1635747900000|2021-11-01 06:25:00|86071.9|86021.9|86077.6|86027.6|86084.8|86034.8|86067.8|86017.8|741
1635748200000|2021-11-01 06:30:00|86077.7|86027.7|86056.6|86006.6|86082.6|86032.6|86049.7|85999.7|932
1635748500000|2021-11-01 06:35:00|86056|86006|86043|85993|86057.5|86007.5|86038.7|85988.7|1240
1635748800000|2021-11-01 06:40:00|86042.9|85992.9|86086.3|86036.3|86087.5|86037.5|86037.8|85987.8|1105
1635749100000|2021-11-01 06:45:00|86086|86036|86066.9|86016.9|86094.7|86044.7|86062.9|86012.9|1285
1635749400000|2021-11-01 06:50:00|86065.9|86015.9|86063|86013|86067.1|86017.1|86055.5|86005.5|951
1635749700000|2021-11-01 06:55:00|86062.5|86012.5|86092.3|86042.3|86092.7|86042.7|86062.5|86012.5|985
1635750000000|2021-11-01 07:00:00|86092.9|86042.9|86071.5|86021.5|86108.4|86058.4|86058.4|86012|1208
1635750300000|2021-11-01 07:05:00|86071.1|86021.1|86116|86066|86120.7|86072.8|86070.7|86020.7|1095
1635750600000|2021-11-01 07:10:00|86116.1|86066.1|86122|86072|86135.9|86094|86097.8|86048.9|1042
1635750900000|2021-11-01 07:15:00|86121.9|86071.9|86116.7|86066.7|86136.7|86094.6|86103.1|86062.7|1068
1635751200000|2021-11-01 07:20:00|86117.5|86067.5|86121.7|86071.7|86133|86085.4|86099.6|86055|1188
1635751500000|2021-11-01 07:25:00|86121.5|86071.5|86118.9|86068.9|86153.4|86106|86110.4|86065|1200
1635751800000|2021-11-01 07:30:00|86118.8|86068.8|86127.5|86077.5|86139.3|86089.5|86105.9|86062.4|1156
1635752100000|2021-11-01 07:35:00|86127.7|86077.7|86139.7|86089.7|86142.2|86092.2|86121.4|86071.4|970
1635752400000|2021-11-01 07:40:00|86139.3|86089.3|86143.7|86093.7|86159.3|86109.3|86128.2|86088.1|1096
1635752700000|2021-11-01 07:45:00|86143.9|86093.9|86169.4|86119.4|86170.7|86120.7|86134.1|86086.4|1169
1635753000000|2021-11-01 07:50:00|86169.1|86119.1|86164.2|86139.2|86175.8|86144.3|86155.2|86118.2|1219
1635753300000|2021-11-01 07:55:00|86163.4|86138.4|86081|86031|86166.5|86141.4|86068.7|86020.3|1814
1635753600000|2021-11-01 08:00:00|86080.8|86030.8|85976.9|85951.9|86097.2|86048.1|85976.3|85938.6|1737
1635753900000|2021-11-01 08:05:00|85977.8|85952.8|85953.9|85903.9|85984.9|85953.3|85927.9|85877.9|1508
1635754200000|2021-11-01 08:10:00|85953.4|85903.4|85974.9|85924.9|85978|85929.2|85912.6|85862.6|1409
1635754500000|2021-11-01 08:15:00|85975.2|85925.2|85895|85845|85979.6|85929.6|85893.9|85843.9|1359
1635754800000|2021-11-01 08:20:00|85895.1|85845.1|85898.9|85848.9|85922.9|85872.9|85881.1|85841.4|1255
1635755100000|2021-11-01 08:25:00|85898.8|85848.8|85934.7|85884.7|85936.8|85886.8|85898.8|85848.8|1313
1635755400000|2021-11-01 08:30:00|85935.2|85885.2|85893.1|85868.1|85935.6|85890.8|85872.8|85835.2|1306
1635755700000|2021-11-01 08:35:00|85893.7|85868.7|85886|85861|85916.1|85889.2|85873.8|85838.6|1519
1635756000000|2021-11-01 08:40:00|85886.1|85861.1|85884.9|85834.9|85905.3|85868.9|85868.1|85832.8|1490
1635756300000|2021-11-01 08:45:00|85885.1|85835.1|85851|85801|85904.4|85868.8|85846.8|85797.9|1414
1635756600000|2021-11-01 08:50:00|85849.7|85799.7|85831.5|85781.5|85853.3|85811.3|85809.6|85773.2|1346
1635756900000|2021-11-01 08:55:00|85832.8|85782.8|85822.3|85772.3|85835.2|85796.9|85781.4|85744.9|1357
1635757200000|2021-11-01 09:00:00|85820.6|85770.6|85817.3|85767.3|85843.7|85804.5|85807.6|85762.6|1594
1635757500000|2021-11-01 09:05:00|85816.9|85766.9|85814.3|85764.3|85833.4|85795.7|85797.2|85752.6|1131
1635757800000|2021-11-01 09:10:00|85814.2|85764.2|85813|85763|85817.1|85778.6|85775.3|85738.1|1097
1635758100000|2021-11-01 09:15:00|85812.6|85762.6|85809.7|85759.7|85822.2|85784.2|85796.3|85754.6|964
1635758400000|2021-11-01 09:20:00|85810|85760|85801.2|85751.2|85814.7|85773|85784.8|85746.4|953
1635758700000|2021-11-01 09:25:00|85801.5|85751.5|85809.4|85759.4|85816.6|85776.2|85777.8|85739.6|877
1635759000000|2021-11-01 09:30:00|85808.5|85758.5|85727.8|85677.8|85809.4|85766.8|85717.5|85675.6|1140
1635759300000|2021-11-01 09:35:00|85727.6|85677.6|85682.1|85632.1|85733.1|85683.1|85664.8|85614.8|1192
1635759600000|2021-11-01 09:40:00|85682.6|85632.6|85789.7|85739.7|85790.5|85740.5|85675.5|85625.5|1102
1635759900000|2021-11-01 09:45:00|85790.3|85740.3|85784.7|85734.7|85801.5|85751.5|85767.6|85724.7|1094
1635760200000|2021-11-01 09:50:00|85784.8|85734.8|85781.1|85731.1|85818.5|85768.5|85776.2|85726.2|1225
1635760500000|2021-11-01 09:55:00|85781.2|85731.2|85761.8|85736.8|85790.1|85747.5|85758|85718.6|1250
1635760800000|2021-11-01 10:00:00|85762.6|85737.6|85777.5|85727.5|85781.4|85740.6|85756.4|85719.8|1092
1635761100000|2021-11-01 10:05:00|85777.1|85727.1|85764.6|85739.6|85784.8|85746.8|85758|85720|1181
1635761400000|2021-11-01 10:10:00|85764.2|85739.2|85802.7|85752.7|85808.9|85770.9|85758.3|85721.9|1028
1635761700000|2021-11-01 10:15:00|85802.6|85752.6|85774.3|85724.3|85823.8|85787.5|85764.9|85723.2|1037
1635762000000|2021-11-01 10:20:00|85774.2|85724.2|85767.5|85717.5|85776|85737.4|85751.7|85712.8|927
1635762300000|2021-11-01 10:25:00|85767|85717|85798.1|85748.1|85799.1|85754.7|85758.9|85717|833
1635762600000|2021-11-01 10:30:00|85798|85748|85811.3|85761.3|85812.7|85771.9|85788.8|85746|948
1635762900000|2021-11-01 10:35:00|85811.4|85761.4|85824.1|85774.1|85832.6|85792.3|85805.9|85761.4|812
1635763200000|2021-11-01 10:40:00|85823.7|85773.7|85817.5|85767.5|85844.2|85799.2|85816.8|85766.8|808
1635763500000|2021-11-01 10:45:00|85817.4|85767.4|85792.8|85742.8|85824.9|85781.8|85790.7|85740.7|960
1635763800000|2021-11-01 10:50:00|85781.2|85756.2|85778.1|85728.1|85793.1|85758|85758.6|85722.4|951
1635764100000|2021-11-01 10:55:00|85778|85728|85738.5|85688.5|85800.4|85750.4|85719.4|85681.4|1061
1635764400000|2021-11-01 11:00:00|85739.5|85689.5|85729.7|85679.7|85744.4|85704.4|85717|85674.3|936
1635764700000|2021-11-01 11:05:00|85728.3|85678.3|85742.2|85692.2|85752.3|85713.6|85714|85676.6|1012
1635765000000|2021-11-01 11:10:00|85741|85691|85705.2|85680.2|85743.2|85702.2|85704.5|85667.2|924
1635765300000|2021-11-01 11:15:00|85718.1|85668.1|85710.6|85660.6|85721.3|85682.7|85689|85647.1|941
1635765600000|2021-11-01 11:20:00|85710.9|85660.9|85726.6|85676.6|85741.1|85701.9|85697.8|85659.5|811
1635765900000|2021-11-01 11:25:00|85726.7|85676.7|85756.1|85706.1|85756.8|85719.3|85712.3|85668.8|1056
1635766200000|2021-11-01 11:30:00|85756.2|85706.2|85679.9|85654.9|85757.4|85719.3|85678.6|85641.3|1035
1635766500000|2021-11-01 11:35:00|85679.4|85654.4|85629.6|85579.6|85693.9|85658.2|85617.3|85578.9|1256
1635766800000|2021-11-01 11:40:00|85629.9|85579.9|85670.4|85620.4|85670.9|85632.7|85606.8|85566.8|1188
1635767100000|2021-11-01 11:45:00|85670.2|85620.2|85688.2|85638.2|85691|85653|85645.8|85609.4|1076
1635767400000|2021-11-01 11:50:00|85688|85638|85670.6|85620.6|85702|85666.2|85652.6|85612.3|1175
1635767700000|2021-11-01 11:55:00|85673.1|85623.1|85721.3|85671.3|85721.4|85680.3|85660.2|85623.1|1234
1635768000000|2021-11-01 12:00:00|85720.9|85670.9|85733.6|85683.6|85748.8|85704.3|85704.4|85666.7|1253
1635768300000|2021-11-01 12:05:00|85733.1|85683.1|85670.7|85645.7|85733.1|85693.8|85667.8|85630.2|1130
1635768600000|2021-11-01 12:10:00|85670.5|85645.5|85677.1|85627.1|85696.1|85659.1|85654.1|85616.8|1122
1635768900000|2021-11-01 12:15:00|85676.8|85626.8|85691.9|85641.9|85706|85668.9|85663.2|85625|1284
1635769200000|2021-11-01 12:20:00|85693|85643|85680.2|85655.2|85716.1|85674.6|85675.9|85639.7|1322
1635769500000|2021-11-01 12:25:00|85680|85655|85723.8|85698.8|85738.8|85701.1|85676.5|85640|1162
1635769800000|2021-11-01 12:30:00|85736.3|85686.3|85698.8|85673.8|85736.4|85697.8|85695|85656.5|1184
1635770100000|2021-11-01 12:35:00|85699.1|85674.1|85701.8|85651.8|85732.8|85682.8|85690.4|85650.2|1159
1635770400000|2021-11-01 12:40:00|85701.7|85651.7|85699.1|85649.1|85710.1|85670.3|85686|85646.8|1136
1635770700000|2021-11-01 12:45:00|85699.6|85649.6|85667.3|85642.3|85700.8|85656.8|85664.2|85626.7|1069
1635771000000|2021-11-01 12:50:00|85667.6|85642.6|85676.3|85626.3|85692.6|85655.5|85656.1|85618.5|1098
1635771300000|2021-11-01 12:55:00|85676.2|85626.2|85643.6|85593.6|85676.2|85637.9|85622.3|85580.6|1418
1635771600000|2021-11-01 13:00:00|85643.2|85593.2|85675.9|85625.9|85682|85646.5|85625.1|85586.8|1345
1635771900000|2021-11-01 13:05:00|85675.2|85625.2|85710.5|85660.5|85719|85678.4|85674.7|85624.7|1123
1635772200000|2021-11-01 13:10:00|85710.4|85660.4|85651.8|85601.8|85710.4|85660.4|85614.2|85575|1370
1635772500000|2021-11-01 13:15:00|85639.6|85614.6|85626.6|85576.6|85650.1|85617.2|85617.8|85576|1106
1635772800000|2021-11-01 13:20:00|85626.7|85576.7|85673.3|85623.3|85689.8|85640.9|85619.1|85575.6|1222
1635773100000|2021-11-01 13:25:00|85673.4|85623.4|85676.5|85651.5|85690.5|85652.8|85655.1|85610.6|1016
1635773400000|2021-11-01 13:30:00|85676.3|85651.3|85688.2|85638.2|85700.8|85652.1|85667.2|85627.6|1403
1635773700000|2021-11-01 13:35:00|85688.4|85638.4|85695.8|85645.8|85707.9|85671.2|85662.7|85625.8|1340
1635774000000|2021-11-01 13:40:00|85695.2|85645.2|85673.4|85623.4|85707|85669.4|85633.7|85597.1|1113
1635774300000|2021-11-01 13:45:00|85673.2|85623.2|85646.2|85596.2|85675.1|85625.1|85623.2|85578.6|1367
1635774600000|2021-11-01 13:50:00|85646.7|85596.7|85611.6|85561.6|85656.9|85606.9|85593|85543|1360
1635774900000|2021-11-01 13:55:00|85611.8|85561.8|85557.4|85507.4|85644.3|85606|85555.4|85505.4|1466
1635775200000|2021-11-01 14:00:00|85557.6|85507.6|85632.5|85582.5|85637.4|85587.4|85556.3|85506.3|1518
1635775500000|2021-11-01 14:05:00|85632.3|85582.3|85635.6|85585.6|85637.3|85596.9|85597.7|85558.8|1311
1635775800000|2021-11-01 14:10:00|85636.1|85586.1|85558.4|85508.4|85636.1|85588.7|85540.1|85500.8|1373
1635776100000|2021-11-01 14:15:00|85558|85508|85554.1|85504.1|85559.5|85517|85523.5|85473.5|1291
1635776400000|2021-11-01 14:20:00|85556.3|85506.3|85566.3|85516.3|85583.3|85534.1|85547.8|85497.8|1402
1635776700000|2021-11-01 14:25:00|85565.7|85515.7|85478.5|85428.5|85568.3|85518.3|85458.7|85417.7|1314
1635777000000|2021-11-01 14:30:00|85478.6|85428.6|85387.9|85337.9|85489.5|85439.5|85383.2|85333.2|1403
1635777300000|2021-11-01 14:35:00|85387.6|85337.6|85384.5|85334.5|85402.2|85352.2|85368.3|85318.3|1302
1635777600000|2021-11-01 14:40:00|85385|85335|85368.7|85318.7|85403|85357.5|85363.8|85313.8|1170
1635777900000|2021-11-01 14:45:00|85368.6|85318.6|85334|85309|85369.2|85326.8|85321.6|85280.7|1180
1635778200000|2021-11-01 14:50:00|85335.3|85310.3|85314.6|85264.6|85353.6|85310.3|85290.2|85253.3|1168
1635778500000|2021-11-01 14:55:00|85313.9|85263.9|85316|85266|85352.2|85310.1|85299|85260|1415
1635778800000|2021-11-01 15:00:00|85315.9|85265.9|85283.8|85258.8|85337.2|85297.3|85280.8|85240.6|1214
1635779100000|2021-11-01 15:05:00|85284.1|85259.1|85315.1|85265.1|85323.9|85284.5|85283.9|85247.7|1042
1635779400000|2021-11-01 15:10:00|85314.8|85264.8|85339.6|85289.6|85339.9|85301.1|85295.2|85257.9|991
1635779700000|2021-11-01 15:15:00|85339.4|85289.4|85286.2|85236.2|85339.9|85301|85279.5|85229.5|1206
1635780000000|2021-11-01 15:20:00|85286.9|85236.9|85268.4|85218.4|85288.3|85238.3|85248.9|85212.9|1008
1635780300000|2021-11-01 15:25:00|85268.9|85218.9|85304.1|85254.1|85308.7|85266.5|85251|85216.1|986
1635780600000|2021-11-01 15:30:00|85304|85254|85300.1|85250.1|85307.2|85270.2|85278.5|85241.6|1167
1635780900000|2021-11-01 15:35:00|85288.1|85263.1|85261|85211|85306.6|85269.8|85246.9|85208.6|979
1635781200000|2021-11-01 15:40:00|85261.4|85211.4|85227.7|85177.7|85262.8|85212.8|85211.8|85174.3|1052
1635781500000|2021-11-01 15:45:00|85227.6|85177.6|85227.6|85202.6|85255.7|85212|85211.1|85172.6|1242
1635781800000|2021-11-01 15:50:00|85227.4|85202.4|85218|85193|85242.3|85211.6|85217.3|85173|1096
1635782100000|2021-11-01 15:55:00|85218.2|85193.2|85159.9|85109.9|85220.5|85195.5|85130.4|85089.9|1742
1635782400000|2021-11-01 16:00:00|85159|85109|85221.2|85171.2|85221.2|85171.2|85135.7|85097.9|1464
1635782700000|2021-11-01 16:05:00|85221.1|85171.1|85223.1|85173.1|85267.4|85217.4|85209.4|85162.3|1051
1635783000000|2021-11-01 16:10:00|85222.9|85172.9|85245.5|85195.5|85262.8|85219.6|85221.7|85171.7|844
1635783300000|2021-11-01 16:15:00|85246.1|85196.1|85271.8|85221.8|85273.4|85230.2|85228.7|85189.6|934
1635783600000|2021-11-01 16:20:00|85271.3|85221.3|85288.2|85238.2|85290|85241.7|85258.2|85221|879
1635783900000|2021-11-01 16:25:00|85288.7|85238.7|85286.6|85236.6|85313.1|85263.1|85269.7|85231|1140
1635784200000|2021-11-01 16:30:00|85286.7|85236.7|85262.4|85212.4|85286.8|85236.8|85253.8|85203.8|1023
1635784500000|2021-11-01 16:35:00|85262.6|85212.6|85250.1|85225.1|85275.2|85233.5|85248.5|85204.2|795
1635784800000|2021-11-01 16:40:00|85249.8|85224.8|85260|85210|85328.6|85278.6|85226.9|85186.6|1038
1635785100000|2021-11-01 16:45:00|85259.7|85209.7|85270.6|85220.6|85286.9|85236.9|85254.4|85205.7|1019
1635785400000|2021-11-01 16:50:00|85270.4|85220.4|85265|85215|85275|85225|85260.1|85210.1|825
1635785700000|2021-11-01 16:55:00|85264.8|85214.8|85287.4|85237.4|85298.2|85253|85249.8|85209.5|1090
1635786000000|2021-11-01 17:00:00|85287.3|85237.3|85278.4|85228.4|85289.3|85239.3|85266.8|85216.8|1061
1635786300000|2021-11-01 17:05:00|85277.9|85227.9|85300.4|85250.4|85311.3|85261.3|85271.1|85221.1|850
1635786600000|2021-11-01 17:10:00|85302|85252|85301.6|85251.6|85312.1|85262.1|85273.8|85223.8|861
1635786900000|2021-11-01 17:15:00|85302|85252|85294.8|85244.8|85302.3|85252.3|85286.1|85236.1|634
1635787200000|2021-11-01 17:20:00|85294.9|85244.9|85315.5|85265.5|85319.3|85269.3|85294.8|85244.8|778
1635787500000|2021-11-01 17:25:00|85315.3|85265.3|85308.4|85258.4|85322.5|85272.5|85299.9|85249.9|839
1635787800000|2021-11-01 17:30:00|85308.3|85258.3|85312.4|85262.4|85327.5|85277.5|85307.8|85257.8|762
1635788100000|2021-11-01 17:35:00|85312.5|85262.5|85313.3|85263.3|85313.4|85263.4|85292.5|85242.5|747
1635788400000|2021-11-01 17:40:00|85313.6|85263.6|85367.2|85317.2|85373.2|85323.2|85313.4|85263.4|898
1635788700000|2021-11-01 17:45:00|85367.1|85317.1|85337.5|85287.5|85368.4|85318.4|85326.7|85287.5|807
1635789000000|2021-11-01 17:50:00|85339.5|85289.5|85348.8|85298.8|85359.7|85309.7|85323.5|85273.5|811
1635789300000|2021-11-01 17:55:00|85348.7|85298.7|85313.6|85263.6|85349.1|85309.2|85287.1|85237.1|1047
1635789600000|2021-11-01 18:00:00|85313.4|85263.4|85295.2|85245.2|85313.4|85263.4|85291.7|85241.7|961
1635789900000|2021-11-01 18:05:00|85295.3|85245.3|85263.1|85213.1|85295.4|85245.4|85262.2|85212.2|951
1635790200000|2021-11-01 18:10:00|85263.4|85213.4|85255.9|85205.9|85264.8|85214.8|85247.7|85197.7|835
1635790500000|2021-11-01 18:15:00|85255.5|85205.5|85262.1|85212.1|85282|85232|85250.4|85200.4|1008
1635790800000|2021-11-01 18:20:00|85262|85212|85261|85211|85272.3|85222.3|85242.8|85192.8|938
1635791100000|2021-11-01 18:25:00|85260.4|85210.4|85256.8|85206.8|85287.3|85237.3|85253.5|85203.5|950
1635791400000|2021-11-01 18:30:00|85257|85207|85237.9|85187.9|85265.8|85215.8|85226.6|85176.6|883
1635791700000|2021-11-01 18:35:00|85238.1|85188.1|85223.9|85173.9|85249.2|85199.2|85212.9|85162.9|926
1635792000000|2021-11-01 18:40:00|85224.8|85174.8|85236.7|85186.7|85237.5|85187.5|85207|85165.1|847
1635792300000|2021-11-01 18:45:00|85237|85187|85254.9|85204.9|85256.1|85206.1|85235|85185|776
1635792600000|2021-11-01 18:50:00|85254.6|85204.6|85256.1|85206.1|85261.4|85211.4|85249.3|85199.3|651
1635792900000|2021-11-01 18:55:00|85256.9|85206.9|85249.8|85224.8|85269.8|85228|85241.5|85200|897
1635793200000|2021-11-01 19:00:00|85249.9|85224.9|85271.3|85221.3|85278.6|85237.8|85249.9|85212.6|890
1635793500000|2021-11-01 19:05:00|85271.1|85221.1|85287.4|85237.4|85289.5|85239.5|85264|85214|554
1635793800000|2021-11-01 19:10:00|85287.2|85237.2|85288.5|85238.5|85290.7|85252.1|85270.9|85233.6|609
1635794100000|2021-11-01 19:15:00|85288.7|85238.7|85317.4|85267.4|85328.2|85278.2|85283.6|85237.3|638
1635794400000|2021-11-01 19:20:00|85317.6|85267.6|85300.5|85250.5|85318.2|85268.2|85289.8|85248.9|706
1635794700000|2021-11-01 19:25:00|85300.3|85250.3|85300.4|85250.4|85305.6|85264.5|85286.8|85241.2|842
1635795000000|2021-11-01 19:30:00|85299.9|85249.9|85292.2|85242.2|85305.9|85255.9|85288.3|85238.3|701
1635795300000|2021-11-01 19:35:00|85292.1|85242.1|85313.1|85263.1|85317.4|85267.4|85291.6|85241.6|653
1635795600000|2021-11-01 19:40:00|85312|85262|85292.9|85242.9|85313.8|85263.8|85288.1|85238.1|703
1635795900000|2021-11-01 19:45:00|85293.1|85243.1|85295.8|85245.8|85299.7|85249.7|85292.2|85242.2|513
1635796200000|2021-11-01 19:50:00|85296.3|85246.3|85301|85251|85310.5|85260.5|85293.6|85243.6|757
1635796500000|2021-11-01 19:55:00|85301.1|85251.1|85259.5|85209.5|85303.7|85253.7|85257.6|85207.6|951
1635796800000|2021-11-01 20:00:00|85260|85210|85248.4|85198.4|85264.2|85214.2|85240.1|85190.1|860
1635797100000|2021-11-01 20:05:00|85248.1|85198.1|85261.3|85211.3|85263.1|85213.1|85245.6|85195.6|566
1635797400000|2021-11-01 20:10:00|85261.2|85211.2|85252.3|85202.3|85267|85217|85248|85198|441
1635797700000|2021-11-01 20:15:00|85251.8|85201.8|85248.1|85198.1|85257|85207|85248.1|85198.1|489
1635798000000|2021-11-01 20:20:00|85248.2|85198.2|85246.7|85196.7|85250.5|85200.5|85237.9|85187.9|530
1635798300000|2021-11-01 20:25:00|85245.6|85195.6|85250.5|85200.5|85250.6|85200.6|85226.7|85176.7|758
1635798600000|2021-11-01 20:30:00|85250.9|85200.9|85246.4|85196.4|85267|85217|85245.3|85195.3|720
1635798900000|2021-11-01 20:35:00|85246.3|85196.3|85241.4|85191.4|85247.3|85197.3|85226.5|85176.5|614
1635799200000|2021-11-01 20:40:00|85241.5|85191.5|85242.1|85192.1|85251.7|85201.7|85233.8|85183.8|970
1635799500000|2021-11-01 20:45:00|85241.8|85191.8|85233.1|85183.1|85242.9|85192.9|85229.7|85179.7|796
1635799800000|2021-11-01 20:50:00|85231.4|85181.4|85248.8|85177.9|85263.5|85198.4|85226.5|85151.8|1145
1635800100000|2021-11-01 20:55:00|85253.2|85181.2|85236.9|85135.1|85274.6|85183.4|85211.4|85107.4|1286
1635800400000|2021-11-01 21:00:00|85237|85135.2|85356.6|85252.6|85373.6|85269.6|85237|85135.2|14
1635801300000|2021-11-01 21:15:00|85250.2|85146.2|85260.9|85156.9|85296.5|85192.5|85238.8|85134.8|18
1635801600000|2021-11-01 21:20:00|85256.6|85152.6|85236.6|85132.6|85270.3|85166.3|85183.5|85079.5|160
1635801900000|2021-11-01 21:25:00|85241.2|85137.2|85226.9|85122.9|85263.8|85159.8|85218.7|85114.7|242
1635802200000|2021-11-01 21:30:00|85247.4|85143.4|85256.4|85152.4|85266.4|85162.4|85224.7|85120.7|358
1635802500000|2021-11-01 21:35:00|85256.3|85152.3|85249.6|85145.6|85283.4|85179.4|85230.6|85126.6|724
1635802800000|2021-11-01 21:40:00|85247.4|85143.4|85251.5|85147.5|85266.6|85162.6|85221.9|85117.9|945
1635803100000|2021-11-01 21:45:00|85241.2|85137.2|85243.4|85139.4|85327|85223|85222.1|85118.1|1581
1635803400000|2021-11-01 21:50:00|85242.3|85138.3|85234.2|85130.2|85251|85147|85226.1|85122.1|1496
1635803700000|2021-11-01 21:55:00|85233|85129|85265.6|85161.6|85267|85163|85231.6|85127.6|817
1635804000000|2021-11-01 22:00:00|85261.8|85157.8|85187.4|85097.6|85263|85159|85164.5|85075.3|950
1635804300000|2021-11-01 22:05:00|85184.3|85099.8|85186|85109.6|85194.3|85129.7|85167.6|85077.9|546
1635804600000|2021-11-01 22:10:00|85187.7|85107.5|85183.7|85113.7|85195|85125.8|85160.2|85085.7|228
1635804900000|2021-11-01 22:15:00|85172|85122|85172.4|85122.4|85192.7|85124.1|85168.9|85105.9|217
1635805200000|2021-11-01 22:20:00|85173.6|85123.6|85173.7|85123.7|85200.8|85128.5|85168.5|85096.8|292
1635805500000|2021-11-01 22:25:00|85173.2|85123.2|85196.5|85146.5|85222|85149.6|85171.5|85108|795
1635805800000|2021-11-01 22:30:00|85196.6|85146.6|85180.9|85130.9|85211.7|85147|85177.2|85121.1|409
1635806100000|2021-11-01 22:35:00|85180.8|85130.8|85177.4|85127.4|85193.1|85131.1|85173.4|85111.2|318
1635806400000|2021-11-01 22:40:00|85177|85127|85179.4|85129.4|85201.8|85130.5|85173.7|85106.4|325
1635806700000|2021-11-01 22:45:00|85179.1|85129.1|85267.7|85163.7|85284.1|85180.1|85174.8|85107.4|1577
1635807000000|2021-11-01 22:50:00|85267.4|85163.4|85258.8|85154.8|85282|85178|85241.5|85137.5|1647
1635807300000|2021-11-01 22:55:00|85258.6|85154.6|85214.7|85164.7|85267.5|85170.6|85197.2|85135.3|1273
1635807600000|2021-11-01 23:00:00|85213.2|85163.2|85221|85171|85224.6|85174.6|85211.3|85161.3|619
1635807900000|2021-11-01 23:05:00|85222.1|85172.1|85215|85165|85226.5|85176.5|85203.1|85153.1|434
1635808200000|2021-11-01 23:10:00|85214.4|85164.4|85213.2|85163.2|85228.2|85171.7|85209.8|85152.6|214
1635808500000|2021-11-01 23:15:00|85209.2|85159.2|85212.7|85162.7|85221.3|85171.3|85207.4|85157.4|366
1635808800000|2021-11-01 23:20:00|85213.2|85163.2|85215|85165|85217.3|85167.3|85207.3|85157.3|375
1635809100000|2021-11-01 23:25:00|85206.5|85156.5|85213.4|85163.4|85220.3|85170.3|85201.9|85151.9|326
1635809400000|2021-11-01 23:30:00|85213.6|85163.6|85227.5|85177.5|85227.6|85177.6|85210.8|85160.8|360
1635809700000|2021-11-01 23:35:00|85227.7|85177.7|85226.6|85176.6|85231.9|85181.9|85222|85172|329
1635810000000|2021-11-01 23:40:00|85226.8|85176.8|85217.5|85167.5|85227.1|85177.1|85212.3|85162.3|366
1635810300000|2021-11-01 23:45:00|85219.6|85169.6|85216.2|85166.2|85219.9|85169.9|85213.7|85163.7|201
1635810600000|2021-11-01 23:50:00|85216.7|85166.7|85214.5|85164.5|85217.4|85167.4|85212.6|85162.6|283
1635810900000|2021-11-01 23:55:00|85214.8|85164.8|85215.2|85165.2|85228.9|85178.9|85213|85163|418
1635811200000|2021-11-02 00:00:00|85214.5|85164.5|85215.1|85165.1|85216.6|85166.6|85202.3|85152.3|724
1635811500000|2021-11-02 00:05:00|85215.3|85165.3|85205.6|85155.6|85217|85167|85201.9|85151.9|624
1635811800000|2021-11-02 00:10:00|85205.9|85155.9|85218|85168|85222|85172|85202|85152|608
1635812100000|2021-11-02 00:15:00|85217.9|85167.9|85237.1|85187.1|85237.7|85187.7|85210.7|85160.7|616
1635812400000|2021-11-02 00:20:00|85237.3|85187.3|85222.1|85172.1|85240.3|85190.3|85216.7|85166.7|684
1635812700000|2021-11-02 00:25:00|85221.3|85171.3|85229.5|85179.5|85231.7|85181.7|85219.9|85169.9|720
1635813000000|2021-11-02 00:30:00|85229.4|85179.4|85228.4|85178.4|85241.1|85191.1|85224.7|85174.7|609
1635813300000|2021-11-02 00:35:00|85229|85179|85243.7|85193.7|85243.8|85193.8|85224.6|85174.6|572
1635813600000|2021-11-02 00:40:00|85243|85193|85228.5|85178.5|85244.5|85194.5|85225.3|85175.3|657
1635813900000|2021-11-02 00:45:00|85228.3|85178.3|85231.2|85181.2|85237.5|85187.5|85227.5|85177.5|560
1635814200000|2021-11-02 00:50:00|85231.1|85181.1|85237.7|85187.7|85242.2|85192.2|85226.8|85176.8|662
1635814500000|2021-11-02 00:55:00|85238|85188|85233.4|85183.4|85246.8|85196.8|85230.4|85180.4|773
1635814800000|2021-11-02 01:00:00|85233.6|85183.6|85249|85199|85267.7|85217.7|85231.5|85181.5|846
1635815100000|2021-11-02 01:05:00|85248.8|85198.8|85222.6|85172.6|85249.2|85199.2|85221.5|85171.5|703
1635815400000|2021-11-02 01:10:00|85222.9|85172.9|85235.6|85185.6|85241.6|85191.6|85220.9|85170.9|745
1635815700000|2021-11-02 01:15:00|85235.1|85185.1|85232.8|85182.8|85237.9|85187.9|85224.6|85174.6|689
1635816000000|2021-11-02 01:20:00|85233|85183|85218.9|85168.9|85236.8|85186.8|85216.5|85166.5|658
1635816300000|2021-11-02 01:25:00|85219.1|85169.1|85217.8|85167.8|85227.9|85177.9|85216.6|85166.6|480
1635816600000|2021-11-02 01:30:00|85217.7|85167.7|85231.4|85181.4|85238.7|85188.7|85216.5|85166.5|793
1635816900000|2021-11-02 01:35:00|85231|85181|85228.4|85178.4|85238|85188|85226.6|85176.6|630
1635817200000|2021-11-02 01:40:00|85228.2|85178.2|85217.9|85167.9|85232.4|85182.4|85216.2|85166.2|610
1635817500000|2021-11-02 01:45:00|85217.8|85167.8|85222.8|85172.8|85224.7|85174.7|85214.7|85164.7|662
1635817800000|2021-11-02 01:50:00|85222.6|85172.6|85206.9|85156.9|85222.7|85172.7|85206|85156|586
1635818100000|2021-11-02 01:55:00|85206.7|85156.7|85205.4|85155.4|85216.5|85166.5|85205.3|85155.3|710
1635818400000|2021-11-02 02:00:00|85205.2|85155.2|85218.5|85168.5|85221.9|85171.9|85190.8|85140.8|746
1635818700000|2021-11-02 02:05:00|85218.3|85168.3|85226.9|85176.9|85229.6|85179.6|85217.7|85167.7|501
1635819000000|2021-11-02 02:10:00|85227.3|85177.3|85219.8|85169.8|85229.2|85179.2|85218.2|85168.2|453
1635819300000|2021-11-02 02:15:00|85221.6|85171.6|85231|85181|85234.6|85184.6|85217.9|85167.9|603
1635819600000|2021-11-02 02:20:00|85230.7|85180.7|85224.5|85174.5|85234.8|85184.8|85224|85174|438
1635819900000|2021-11-02 02:25:00|85224.4|85174.4|85228.9|85178.9|85231.7|85181.7|85223.9|85173.9|412
1635820200000|2021-11-02 02:30:00|85229|85179|85242.4|85192.4|85245.8|85195.8|85219.9|85169.9|529
1635820500000|2021-11-02 02:35:00|85242.3|85192.3|85236.2|85186.2|85243.9|85193.9|85233|85183|460
1635820800000|2021-11-02 02:40:00|85235.8|85185.8|85234.8|85184.8|85239|85189|85228.4|85178.4|480
1635821100000|2021-11-02 02:45:00|85234.9|85184.9|85244.2|85194.2|85246.2|85196.2|85234.5|85184.5|526
1635821400000|2021-11-02 02:50:00|85243.7|85193.7|85243.2|85193.2|85247.9|85197.9|85238.9|85188.9|528
1635821700000|2021-11-02 02:55:00|85242.5|85192.5|85228.2|85178.2|85246.9|85196.9|85226|85176|597
1635822000000|2021-11-02 03:00:00|85227.9|85177.9|85237.7|85187.7|85238.1|85188.1|85227.5|85177.5|584
1635822300000|2021-11-02 03:05:00|85237.6|85187.6|85238.3|85188.3|85245.5|85195.5|85235.7|85185.7|511
1635822600000|2021-11-02 03:10:00|85238.5|85188.5|85248.2|85198.2|85248.8|85198.8|85236.9|85186.9|517
1635822900000|2021-11-02 03:15:00|85247.3|85197.3|85252.4|85202.4|85259.5|85209.5|85247.3|85197.3|560
1635823200000|2021-11-02 03:20:00|85250.8|85200.8|85246.1|85196.1|85254.5|85204.5|85245|85195|642
1635823500000|2021-11-02 03:25:00|85245.6|85195.6|85238.2|85188.2|85251.2|85201.2|85233.3|85183.3|727
1635823800000|2021-11-02 03:30:00|85238.9|85188.9|85245|85195|85269.9|85219.9|85231.9|85181.9|1431
1635824100000|2021-11-02 03:35:00|85245.1|85195.1|85236.2|85186.2|85251|85201|85233.9|85183.9|919
1635824400000|2021-11-02 03:40:00|85236.1|85186.1|85241.2|85191.2|85246.4|85196.4|85224.5|85174.5|824
1635824700000|2021-11-02 03:45:00|85241.5|85191.5|85233.9|85183.9|85249.2|85199.2|85233.9|85183.9|679
1635825000000|2021-11-02 03:50:00|85234|85184|85237|85187|85239.1|85189.1|85231.7|85181.7|677
1635825300000|2021-11-02 03:55:00|85237.7|85187.7|85241.9|85191.9|85244.6|85194.6|85234.7|85184.7|562
1635825600000|2021-11-02 04:00:00|85242.1|85192.1|85240.8|85190.8|85245|85195|85233.9|85183.9|644
1635825900000|2021-11-02 04:05:00|85240.7|85190.7|85248.5|85198.5|85249.7|85199.7|85237.2|85187.2|464
1635826200000|2021-11-02 04:10:00|85243.3|85193.3|85241.2|85191.2|85249.8|85199.8|85236.2|85186.2|610
1635826500000|2021-11-02 04:15:00|85241.1|85191.1|85234.3|85184.3|85242.5|85192.5|85231.4|85181.4|520
1635826800000|2021-11-02 04:20:00|85233.7|85183.7|85230.4|85180.4|85239.1|85189.1|85228.5|85178.5|385
1635827100000|2021-11-02 04:25:00|85230.3|85180.3|85224.8|85174.8|85235.6|85185.6|85220.3|85170.3|646
1635827400000|2021-11-02 04:30:00|85223.8|85173.8|85215.5|85165.5|85227.1|85177.1|85211.2|85161.2|922
1635827700000|2021-11-02 04:35:00|85215.6|85165.6|85194|85144|85217.1|85167.1|85192|85142|909
1635828000000|2021-11-02 04:40:00|85193.7|85143.7|85181.7|85131.7|85198|85148|85173.6|85123.6|825
1635828300000|2021-11-02 04:45:00|85181.8|85131.8|85186|85136|85191.8|85141.8|85178.7|85128.7|686
1635828600000|2021-11-02 04:50:00|85186.4|85136.4|85160.9|85110.9|85188.3|85138.3|85157.9|85107.9|977
1635828900000|2021-11-02 04:55:00|85161.3|85111.3|85187.3|85137.3|85190|85140|85158.8|85108.8|851
1635829200000|2021-11-02 05:00:00|85186.9|85136.9|85203.1|85153.1|85206.9|85156.9|85186.9|85136.9|1028
1635829500000|2021-11-02 05:05:00|85203|85153|85192.3|85142.3|85206.9|85156.9|85182.1|85132.1|953
1635829800000|2021-11-02 05:10:00|85192.2|85142.2|85215.4|85165.4|85233.2|85183.2|85192.2|85142.2|812
1635830100000|2021-11-02 05:15:00|85215.2|85165.2|85218.1|85168.1|85228.6|85178.6|85210.3|85160.3|894
1635830400000|2021-11-02 05:20:00|85217.8|85167.8|85223.1|85173.1|85231.1|85181.1|85213|85163|907
1635830700000|2021-11-02 05:25:00|85223.5|85173.5|85224.2|85174.2|85234.2|85184.2|85217.9|85167.9|975
1635831000000|2021-11-02 05:30:00|85224|85174|85209.3|85159.3|85230|85180|85208.4|85158.4|880
1635831300000|2021-11-02 05:35:00|85211.3|85161.3|85211.5|85161.5|85224.1|85174.1|85203.8|85153.8|992
1635831600000|2021-11-02 05:40:00|85211.6|85161.6|85223.2|85173.2|85225.1|85175.1|85208.4|85158.4|917
1635831900000|2021-11-02 05:45:00|85223.1|85173.1|85229.9|85179.9|85233.2|85183.2|85223.1|85173.1|875
1635832200000|2021-11-02 05:50:00|85230.1|85180.1|85215.8|85165.8|85231.6|85181.6|85212.5|85162.5|891
1635832500000|2021-11-02 05:55:00|85215.7|85165.7|85201|85151|85215.8|85165.8|85199.4|85149.4|910
1635832800000|2021-11-02 06:00:00|85200.9|85150.9|85228.2|85178.2|85228.4|85178.4|85200.9|85150.9|1138
1635833100000|2021-11-02 06:05:00|85228|85178|85254.7|85204.7|85261|85211|85228|85178|1145
1635833400000|2021-11-02 06:10:00|85254.3|85204.3|85303.5|85253.5|85305.5|85255.5|85243.8|85193.8|1050
1635833700000|2021-11-02 06:15:00|85302.7|85252.7|85271.4|85221.4|85302.8|85252.8|85258.2|85208.2|1005
1635834000000|2021-11-02 06:20:00|85271.2|85221.2|85306.1|85256.1|85308.7|85258.7|85270|85220|965
1635834300000|2021-11-02 06:25:00|85306.5|85256.5|85306.1|85256.1|85313.1|85263.1|85300.4|85250.4|776
1635834600000|2021-11-02 06:30:00|85306.3|85256.3|85327.7|85277.7|85345.6|85295.6|85303.2|85253.2|962
1635834900000|2021-11-02 06:35:00|85327.6|85277.6|85355|85305|85365.6|85315.6|85319.2|85269.2|1087
1635835200000|2021-11-02 06:40:00|85354.8|85304.8|85364.4|85314.4|85391.6|85341.6|85341.1|85291.1|898
1635835500000|2021-11-02 06:45:00|85365.1|85315.1|85357.4|85307.4|85369.6|85319.6|85353.9|85303.9|803
1635835800000|2021-11-02 06:50:00|85357.2|85307.2|85344.6|85294.6|85358.4|85308.4|85320.1|85270.1|992
1635836100000|2021-11-02 06:55:00|85344.7|85294.7|85356.8|85306.8|85365.3|85315.3|85344.5|85294.5|864
1635836400000|2021-11-02 07:00:00|85356.7|85306.7|85324.5|85274.5|85356.7|85308.3|85304|85262|1147
1635836700000|2021-11-02 07:05:00|85324.9|85274.9|85319.9|85269.9|85325.4|85282.3|85296.3|85256.8|976
1635837000000|2021-11-02 07:10:00|85319.7|85269.7|85321|85271|85322.5|85283.6|85298.3|85254.2|897
1635837300000|2021-11-02 07:15:00|85321.1|85271.1|85289.3|85239.3|85323.4|85276|85268|85228.2|1207
1635837600000|2021-11-02 07:20:00|85289.7|85239.7|85325.5|85275.5|85326.5|85287.9|85289.7|85239.7|1167
1635837900000|2021-11-02 07:25:00|85325.4|85275.4|85340.4|85290.4|85351.7|85306.6|85313.7|85272.1|1124
1635838200000|2021-11-02 07:30:00|85340.6|85290.6|85301.5|85276.5|85356.7|85318.3|85296|85257|1141
1635838500000|2021-11-02 07:35:00|85301|85276|85301.3|85251.3|85324.1|85283|85287.5|85251.2|1085
1635838800000|2021-11-02 07:40:00|85301.2|85251.2|85315.1|85265.1|85330.3|85292.4|85272|85234.4|1166
1635839100000|2021-11-02 07:45:00|85315.3|85265.3|85293.2|85268.2|85329.8|85291.9|85285.3|85251.1|973
1635839400000|2021-11-02 07:50:00|85292.9|85267.9|85275.9|85250.9|85304.7|85270.4|85269.3|85230.7|988
1635839700000|2021-11-02 07:55:00|85275.6|85250.6|85253|85203|85291.5|85257|85230|85189.1|1283
1635840000000|2021-11-02 08:00:00|85252.7|85202.7|85189.1|85139.1|85252.7|85211.3|85137|85087|1619
1635840300000|2021-11-02 08:05:00|85189.3|85139.3|85245.7|85195.7|85247.8|85197.8|85189.3|85139.3|1527
1635840600000|2021-11-02 08:10:00|85246.3|85196.3|85313.3|85263.3|85313.5|85274.1|85228.3|85190.1|1528
1635840900000|2021-11-02 08:15:00|85312.8|85262.8|85258.2|85208.2|85320.2|85270.2|85242.6|85203.9|1355
1635841200000|2021-11-02 08:20:00|85257.8|85207.8|85294.1|85244.1|85294.1|85253.7|85216.3|85180.2|1362
1635841500000|2021-11-02 08:25:00|85293.1|85243.1|85240.2|85190.2|85312.1|85267.4|85234|85185|1376
1635841800000|2021-11-02 08:30:00|85239.8|85189.8|85256.1|85206.1|85265.3|85224.9|85224.5|85182.1|1211
1635842100000|2021-11-02 08:35:00|85257.8|85207.8|85268.2|85218.2|85285.4|85245.9|85246.9|85206.9|1351
1635842400000|2021-11-02 08:40:00|85268.6|85218.6|85252.3|85202.3|85271.1|85230|85232|85192.4|1278
1635842700000|2021-11-02 08:45:00|85250.6|85200.6|85284|85234|85291|85253.6|85230.8|85194.2|1413
1635843000000|2021-11-02 08:50:00|85284.9|85234.9|85305.7|85255.7|85311.5|85272.7|85249.3|85215|1325
1635843300000|2021-11-02 08:55:00|85305|85255|85316.2|85266.2|85354.2|85311.6|85283.3|85245.5|1602
1635843600000|2021-11-02 09:00:00|85315.3|85265.3|85337.8|85287.8|85362.2|85312.2|85312.7|85262.7|1526
1635843900000|2021-11-02 09:05:00|85338.7|85288.7|85335.6|85285.6|85346.7|85311|85319.6|85281.9|1215
1635844200000|2021-11-02 09:10:00|85335.8|85285.8|85316.3|85266.3|85338.1|85303.3|85273.6|85231.9|1184
1635844500000|2021-11-02 09:15:00|85315.6|85265.6|85264.2|85239.2|85317.1|85278.4|85257.1|85216.7|1129
1635844800000|2021-11-02 09:20:00|85264.1|85239.1|85278.6|85253.6|85291|85254.8|85259.3|85224.2|1059
1635845100000|2021-11-02 09:25:00|85278.8|85253.8|85291.8|85241.8|85318.1|85278.8|85265|85231.5|1261
1635845400000|2021-11-02 09:30:00|85292.3|85242.3|85245.3|85195.3|85307|85266.6|85224.5|85188.7|1124
1635845700000|2021-11-02 09:35:00|85245.9|85195.9|85245.9|85195.9|85265.9|85226.5|85228.2|85191.4|1239
1635846000000|2021-11-02 09:40:00|85245.6|85195.6|85265.6|85215.6|85282.3|85240.7|85228.3|85191.9|1275
1635846300000|2021-11-02 09:45:00|85265.9|85215.9|85246.1|85196.1|85269.2|85223.8|85214.5|85174.2|1324
1635846600000|2021-11-02 09:50:00|85245.8|85195.8|85224.2|85174.2|85247.3|85204.9|85203.8|85162.6|1172
1635846900000|2021-11-02 09:55:00|85225.2|85175.2|85158.9|85133.9|85225.2|85180.7|85151.8|85113.5|1342
1635847200000|2021-11-02 10:00:00|85158.8|85133.8|85208.9|85158.9|85232.4|85191.1|85158.7|85124.9|1333
1635847500000|2021-11-02 10:05:00|85209.1|85159.1|85277.5|85227.5|85278|85240.2|85200.1|85158.7|1030
1635847800000|2021-11-02 10:10:00|85277.4|85227.4|85295.9|85270.9|85309.4|85272.5|85256.9|85218.9|977
1635848100000|2021-11-02 10:15:00|85295.5|85270.5|85346.1|85321.1|85359.2|85322.5|85293.4|85256.4|969
1635848400000|2021-11-02 10:20:00|85346.2|85321.2|85336.3|85311.3|85361.1|85322.5|85328.2|85290.7|1051
1635848700000|2021-11-02 10:25:00|85336.4|85311.4|85341.6|85291.6|85354.7|85317.3|85299.2|85263.7|1147
1635849000000|2021-11-02 10:30:00|85341.3|85291.3|85360.3|85335.3|85369.6|85336.3|85309.2|85273.9|1048
1635849300000|2021-11-02 10:35:00|85361|85336|85373.8|85323.8|85402.3|85357.4|85339.4|85296.8|1329
1635849600000|2021-11-02 10:40:00|85374.1|85324.1|85386.5|85336.5|85390.2|85344.2|85350.6|85300.6|1178
1635849900000|2021-11-02 10:45:00|85386.4|85336.4|85395.3|85345.3|85408.3|85370|85368.8|85327.9|1087
1635850200000|2021-11-02 10:50:00|85395.2|85345.2|85370.8|85345.8|85409.2|85373.2|85360.2|85323|1076
1635850500000|2021-11-02 10:55:00|85370.7|85345.7|85374.4|85324.4|85381.9|85345.7|85346.5|85312.6|1095
1635850800000|2021-11-02 11:00:00|85374.2|85324.2|85418.5|85368.5|85423.2|85385.9|85355.2|85319.7|1153
1635851100000|2021-11-02 11:05:00|85418.4|85368.4|85459.3|85409.3|85460.6|85416.6|85402.3|85363.9|895
1635851400000|2021-11-02 11:10:00|85459.2|85409.2|85455.5|85405.5|85464.6|85422.7|85440.1|85398.8|874
1635851700000|2021-11-02 11:15:00|85454.8|85404.8|85469.6|85419.6|85485.6|85447.7|85436.5|85398.8|1265
1635852000000|2021-11-02 11:20:00|85469.8|85419.8|85462.6|85437.6|85484.7|85447.7|85454.4|85416.9|1263
1635852300000|2021-11-02 11:25:00|85463.3|85438.3|85418.7|85368.7|85505.2|85466.8|85407.5|85364|1188
1635852600000|2021-11-02 11:30:00|85418.9|85368.9|85416.8|85366.8|85428.6|85387.1|85398.7|85348.7|1182
1635852900000|2021-11-02 11:35:00|85416.9|85366.9|85391.3|85366.3|85422.2|85384|85382.3|85340.7|927
1635853200000|2021-11-02 11:40:00|85391.5|85366.5|85396.5|85346.5|85407.3|85366.6|85379.8|85341.5|954
1635853500000|2021-11-02 11:45:00|85396.6|85346.6|85396.2|85346.2|85408.2|85372.5|85377.4|85343.3|1070
1635853800000|2021-11-02 11:50:00|85395.9|85345.9|85388.5|85338.5|85410|85360.3|85378.9|85338.5|915
1635854100000|2021-11-02 11:55:00|85388.7|85338.7|85343.3|85293.3|85389.8|85345.3|85323.7|85285.8|1385
1635854400000|2021-11-02 12:00:00|85343.7|85293.7|85353.3|85303.3|85368|85333.3|85306|85260.6|1480
1635854700000|2021-11-02 12:05:00|85353.2|85303.2|85289|85264|85365.2|85319.8|85285.7|85249|1129
1635855000000|2021-11-02 12:10:00|85288.6|85263.6|85302.8|85252.8|85333|85290.4|85288.6|85250.7|1187
1635855300000|2021-11-02 12:15:00|85302.1|85252.1|85269.9|85244.9|85302.1|85262.9|85249.5|85208.2|1292
1635855600000|2021-11-02 12:20:00|85269.7|85244.7|85284.5|85259.5|85311.4|85268.3|85266.6|85232.1|1288
1635855900000|2021-11-02 12:25:00|85284.3|85259.3|85317.3|85267.3|85327.9|85290.8|85271.5|85234.2|1075
1635856200000|2021-11-02 12:30:00|85317.2|85267.2|85271.8|85246.8|85317.2|85274.7|85249|85211.4|1498
1635856500000|2021-11-02 12:35:00|85272.2|85247.2|85251.3|85201.3|85303.6|85265.7|85236.2|85196.3|1529
1635856800000|2021-11-02 12:40:00|85252.7|85202.7|85249.5|85199.5|85275.3|85237.4|85223.5|85184.7|1276
1635857100000|2021-11-02 12:45:00|85249.7|85199.7|85198.1|85173.1|85265.6|85225.2|85197.9|85158.9|1239
1635857400000|2021-11-02 12:50:00|85197.7|85172.7|85225.6|85200.6|85235.1|85201.2|85189.2|85152.4|1211
1635857700000|2021-11-02 12:55:00|85225.8|85200.8|85154.1|85104.1|85237|85206.8|85143.1|85104.1|1508
1635858000000|2021-11-02 13:00:00|85154.7|85104.7|85221.3|85196.3|85264.7|85231.6|85141.9|85101.3|1399
1635858300000|2021-11-02 13:05:00|85221|85196|85292|85242|85320.6|85278.3|85220.6|85190.7|1274
1635858600000|2021-11-02 13:10:00|85291.7|85241.7|85324.9|85274.9|85333.8|85296.7|85263.8|85213.8|1290
1635858900000|2021-11-02 13:15:00|85324.8|85274.8|85303.5|85278.5|85340|85308.1|85300.4|85262.3|1460
1635859200000|2021-11-02 13:20:00|85305.6|85280.6|85413.8|85363.8|85416.5|85372|85289|85251.2|1381
1635859500000|2021-11-02 13:25:00|85413.7|85363.7|85441.3|85391.3|85449.1|85407.9|85388.5|85346.5|1268
1635859800000|2021-11-02 13:30:00|85441.4|85391.4|85421.4|85371.4|85441.4|85400.8|85362.8|85325.4|1584
1635860100000|2021-11-02 13:35:00|85421.3|85371.3|85398.2|85373.2|85422|85381.9|85363.6|85323.7|1350
1635860400000|2021-11-02 13:40:00|85398.1|85373.1|85419.6|85369.6|85422.8|85386.5|85377|85338.9|1399
1635860700000|2021-11-02 13:45:00|85419.4|85369.4|85430.9|85380.9|85432.5|85393.1|85399.9|85363|1296
1635861000000|2021-11-02 13:50:00|85431.4|85381.4|85415.4|85390.4|85446.1|85408.2|85384.5|85346.3|1284
1635861300000|2021-11-02 13:55:00|85415.5|85390.5|85447.4|85397.4|85460.8|85421|85399.1|85361.9|1443
1635861600000|2021-11-02 14:00:00|85447|85397|85409.8|85384.8|85449.5|85415.7|85405.9|85368|1344
1635861900000|2021-11-02 14:05:00|85409.9|85384.9|85486.3|85461.3|85498.2|85466.9|85402.1|85369.4|1463
1635862200000|2021-11-02 14:10:00|85486.8|85461.8|85571.1|85521.1|85572.3|85522.3|85480.1|85440.4|1473
1635862500000|2021-11-02 14:15:00|85570.1|85520.1|85587.4|85537.4|85590.8|85540.8|85526.8|85489.3|1312
1635862800000|2021-11-02 14:20:00|85585.8|85535.8|85590.2|85565.2|85615.5|85577.6|85557.5|85518.7|1282
1635863100000|2021-11-02 14:25:00|85590.1|85565.1|85595.8|85545.8|85620.5|85581.4|85558.4|85517.4|1300
1635863400000|2021-11-02 14:30:00|85603.2|85553.2|85545.2|85495.2|85620.2|85580.6|85535|85485|1360
1635863700000|2021-11-02 14:35:00|85545.4|85495.4|85495.5|85445.5|85550.3|85503.1|85465.1|85427.4|1366
1635864000000|2021-11-02 14:40:00|85496|85446|85486.6|85436.6|85519.2|85472.3|85467.9|85428.2|1385
1635864300000|2021-11-02 14:45:00|85486.7|85436.7|85510.8|85460.8|85525|85479|85481.3|85431.3|1252
1635864600000|2021-11-02 14:50:00|85511|85461|85518.1|85468.1|85518.1|85469.1|85476.6|85426.6|1159
1635864900000|2021-11-02 14:55:00|85521.2|85471.2|85544.4|85494.4|85557|85507.2|85496|85458.5|1269
1635865200000|2021-11-02 15:00:00|85544.3|85494.3|85531.9|85481.9|85548.5|85504|85522|85475.7|1216
1635865500000|2021-11-02 15:05:00|85532|85482|85555.5|85505.5|85572|85522|85500.5|85458.5|1173
1635865800000|2021-11-02 15:10:00|85555.7|85505.7|85574.3|85524.3|85589.1|85539.1|85547.2|85497.2|1209
1635866100000|2021-11-02 15:15:00|85574.4|85524.4|85541.1|85491.1|85581.5|85531.5|85531.1|85488.3|1139
1635866400000|2021-11-02 15:20:00|85541.2|85491.2|85584.7|85534.7|85585|85535|85520.6|85472|1308
1635866700000|2021-11-02 15:25:00|85584.3|85534.3|85553.9|85503.9|85585.6|85535.6|85544.1|85494.1|1182
1635867000000|2021-11-02 15:30:00|85553.5|85503.5|85601.2|85551.2|85603|85553|85542.4|85492.4|1129
1635867300000|2021-11-02 15:35:00|85601.6|85551.6|85657.2|85607.2|85664.6|85621.9|85597.8|85547.8|1256
1635867600000|2021-11-02 15:40:00|85656.9|85606.9|85591.2|85541.2|85661.8|85611.8|85590.4|85540.4|1236
1635867900000|2021-11-02 15:45:00|85591.1|85541.1|85622.6|85572.6|85623|85573|85579|85536.8|1205
1635868200000|2021-11-02 15:50:00|85623.5|85573.5|85718.8|85668.8|85720.8|85670.8|85623.5|85573.5|1403
1635868500000|2021-11-02 15:55:00|85718.9|85668.9|85746.5|85696.5|85776.2|85726.2|85714.5|85664.5|1681
1635868800000|2021-11-02 16:00:00|85748.4|85698.4|85729.6|85679.6|85781.4|85731.4|85710.9|85672.7|1606
1635869100000|2021-11-02 16:05:00|85729.8|85679.8|85749.4|85699.4|85755|85711.2|85728.5|85678.5|1138
1635869400000|2021-11-02 16:10:00|85749.7|85699.7|85709.8|85659.8|85751.2|85701.2|85701.6|85651.6|1143
1635869700000|2021-11-02 16:15:00|85709.5|85659.5|85725.1|85675.1|85730.4|85680.4|85701.7|85651.7|1210
1635870000000|2021-11-02 16:20:00|85725|85675|85676.2|85626.2|85725.5|85675.5|85667.1|85625.8|1188
1635870300000|2021-11-02 16:25:00|85675.7|85625.7|85708.2|85658.2|85709.5|85659.5|85675.4|85625.4|1010
1635870600000|2021-11-02 16:30:00|85707.9|85657.9|85723.2|85673.2|85732.6|85682.6|85704.6|85654.6|1095
1635870900000|2021-11-02 16:35:00|85723.1|85673.1|85731.7|85681.7|85736.5|85686.5|85721.9|85671.9|957
1635871200000|2021-11-02 16:40:00|85732.3|85682.3|85769|85719|85778.3|85728.3|85724.3|85674.3|934
1635871500000|2021-11-02 16:45:00|85769.1|85719.1|85769.7|85719.7|85774.7|85724.7|85760.7|85710.7|912
1635871800000|2021-11-02 16:50:00|85769.8|85719.8|85760.3|85710.3|85775.7|85725.7|85760|85710|910
1635872100000|2021-11-02 16:55:00|85760.4|85710.4|85782.9|85732.9|85810.5|85760.5|85755.3|85705.3|910
1635872400000|2021-11-02 17:00:00|85783.1|85733.1|85790.6|85740.6|85806.1|85756.1|85778.3|85728.3|1220
1635872700000|2021-11-02 17:05:00|85790.5|85740.5|85769.8|85719.8|85795.8|85760.2|85766.7|85717.2|853
1635873000000|2021-11-02 17:10:00|85770|85720|85751.3|85701.3|85770.1|85720.1|85733.4|85683.4|911
1635873300000|2021-11-02 17:15:00|85751.2|85701.2|85743.8|85693.8|85755.2|85705.2|85733.7|85683.7|791
1635873600000|2021-11-02 17:20:00|85743.7|85693.7|85750.9|85700.9|85764.3|85714.3|85738.1|85688.1|823
1635873900000|2021-11-02 17:25:00|85750.5|85700.5|85739.6|85689.6|85761|85711|85735.7|85685.7|775
1635874200000|2021-11-02 17:30:00|85739.7|85689.7|85774.8|85724.8|85777.5|85727.5|85735.6|85685.6|827
1635874500000|2021-11-02 17:35:00|85774.9|85724.9|85775.2|85725.2|85782.1|85732.1|85771.8|85721.8|831
1635874800000|2021-11-02 17:40:00|85775.1|85725.1|85773.6|85723.6|85781.1|85731.1|85764.9|85714.9|715
1635875100000|2021-11-02 17:45:00|85772.5|85722.5|85774.8|85724.8|85780.2|85730.2|85772.4|85722.4|688
1635875400000|2021-11-02 17:50:00|85774.6|85724.6|85752|85702|85777|85727|85743.7|85693.7|797
1635875700000|2021-11-02 17:55:00|85752.5|85702.5|85705.4|85655.4|85754.4|85713.5|85701.6|85651.6|1117
1635876000000|2021-11-02 18:00:00|85704.7|85654.7|85723.5|85673.5|85737.1|85687.1|85703.7|85653.7|1076
1635876300000|2021-11-02 18:05:00|85723.6|85673.6|85731.2|85681.2|85732.2|85682.2|85718.4|85668.4|737
1635876600000|2021-11-02 18:10:00|85732.3|85682.3|85744.3|85694.3|85747.5|85697.5|85730.5|85680.5|791
1635876900000|2021-11-02 18:15:00|85744.4|85694.4|85746.7|85696.7|85748.3|85698.3|85741.6|85691.6|722
1635877200000|2021-11-02 18:20:00|85746.4|85696.4|85770.5|85720.5|85778.5|85728.5|85743.6|85693.6|877
1635877500000|2021-11-02 18:25:00|85771|85721|85770|85720|85777|85727|85764.3|85714.3|769
1635877800000|2021-11-02 18:30:00|85770.1|85720.1|85774.4|85724.4|85776.1|85726.1|85760.8|85710.8|810
1635878100000|2021-11-02 18:35:00|85774.6|85724.6|85742.6|85692.6|85775|85725|85741.7|85691.7|699
1635878400000|2021-11-02 18:40:00|85742.5|85692.5|85758.2|85708.2|85762.2|85712.2|85742.4|85692.4|736
1635878700000|2021-11-02 18:45:00|85758.9|85708.9|85756.9|85706.9|85764.9|85714.9|85750.4|85700.4|796
1635879000000|2021-11-02 18:50:00|85756.8|85706.8|85739.7|85689.7|85769.8|85719.8|85727.7|85677.7|972
1635879300000|2021-11-02 18:55:00|85739.9|85689.9|85739.6|85689.6|85756.8|85706.8|85735.8|85685.8|1024
1635879600000|2021-11-02 19:00:00|85739.9|85689.9|85728.1|85678.1|85743|85693|85719.9|85669.9|898
1635879900000|2021-11-02 19:05:00|85727.9|85677.9|85721|85671|85731.7|85681.7|85718.9|85668.9|587
1635880200000|2021-11-02 19:10:00|85720.7|85670.7|85722.1|85672.1|85729|85679|85717.9|85667.9|584
1635880500000|2021-11-02 19:15:00|85721.9|85671.9|85718.6|85668.6|85723.6|85673.6|85713.7|85663.7|698
1635880800000|2021-11-02 19:20:00|85718.3|85668.3|85725.7|85675.7|85726.1|85676.1|85718|85668|516
1635881100000|2021-11-02 19:25:00|85725.6|85675.6|85735.9|85685.9|85744.2|85694.5|85717|85674.2|702
1635881400000|2021-11-02 19:30:00|85734.2|85684.2|85756.1|85706.1|85779.8|85729.8|85733.1|85683.1|858
1635881700000|2021-11-02 19:35:00|85756.3|85706.3|85783.3|85733.3|85783.7|85733.7|85750.4|85700.4|762
1635882000000|2021-11-02 19:40:00|85783|85733|85782.7|85732.7|85786.6|85736.6|85774.9|85724.9|707
1635882300000|2021-11-02 19:45:00|85782.8|85732.8|85797.3|85747.3|85799.9|85749.9|85782|85732|701
1635882600000|2021-11-02 19:50:00|85798.6|85748.6|85799.3|85749.3|85813.6|85763.6|85796.8|85746.8|796
1635882900000|2021-11-02 19:55:00|85798.9|85748.9|85790|85740|85814.4|85764.4|85789.8|85739.8|1033
1635883200000|2021-11-02 20:00:00|85790.5|85740.5|85727.4|85677.4|85792.9|85742.9|85683.6|85582.5|1158
1635883500000|2021-11-02 20:05:00|85727.3|85677.3|85769.6|85719.6|85771.6|85721.6|85727.3|85677.3|650
1635883800000|2021-11-02 20:10:00|85769.5|85719.5|85772|85722|85772.5|85722.5|85765.5|85715.5|434
1635884100000|2021-11-02 20:15:00|85772.1|85722.1|85755.9|85705.9|85772.1|85722.1|85755.5|85705.5|472
1635884400000|2021-11-02 20:20:00|85755.6|85705.6|85767.7|85717.7|85770.1|85720.1|85743.9|85693.9|723
1635884700000|2021-11-02 20:25:00|85767.9|85717.9|85746.9|85696.9|85769.5|85719.5|85736.5|85686.5|754
1635885000000|2021-11-02 20:30:00|85746.6|85696.6|85713.7|85663.7|85756|85696.6|85702.4|85652.3|865
1635885300000|2021-11-02 20:35:00|85712.1|85662.1|85742.4|85692.4|85757.1|85707.1|85709.7|85655.2|981
1635885600000|2021-11-02 20:40:00|85741.6|85691.6|85802.8|85698.8|85840.6|85758|85730.1|85656|1407
1635885900000|2021-11-02 20:45:00|85815.1|85711.1|85813.7|85763.7|85862.8|85763.8|85772.5|85691.7|1134
1635886200000|2021-11-02 20:50:00|85831.5|85750.5|85798.7|85694.7|85850.8|85776.7|85737.2|85633.2|1363
1635886500000|2021-11-02 20:55:00|85818.1|85714.1|85804.1|85700.1|85828.2|85724.2|85789.1|85685.1|486
1635886800000|2021-11-02 21:00:00|85805.8|85701.8|85814.7|85710.7|85840|85736|85794.3|85690.3|76
1635887100000|2021-11-02 21:05:00|85812.3|85708.3|85810.2|85706.2|85817.1|85713.1|85769.9|85665.9|52
1635887400000|2021-11-02 21:10:00|85788.9|85684.9|85835.3|85731.3|85849.5|85745.5|85788.9|85684.9|12
1635887700000|2021-11-02 21:15:00|85761.5|85657.5|85769.7|85665.7|85780|85676|85746.7|85642.7|12
1635888000000|2021-11-02 21:20:00|85767.4|85663.4|85773.1|85669.1|85788.7|85684.7|85747.8|85643.8|121
1635888300000|2021-11-02 21:25:00|85775.4|85671.4|85769.7|85665.7|85785.2|85681.2|85754.6|85650.6|103
1635888600000|2021-11-02 21:30:00|85778.7|85674.7|85777.3|85673.3|85785|85681|85749.9|85645.9|210
1635888900000|2021-11-02 21:35:00|85773.6|85669.6|85770|85666|85782.1|85678.1|85746.5|85642.5|198
1635889200000|2021-11-02 21:40:00|85764.1|85660.1|85763.5|85659.5|85780.9|85676.9|85747.2|85643.2|220
1635889500000|2021-11-02 21:45:00|85750.7|85646.7|85760.4|85656.4|85782.6|85678.6|85749.7|85645.7|325
1635889800000|2021-11-02 21:50:00|85773.7|85669.7|85759.3|85655.3|85783.4|85679.4|85743.2|85639.2|437
1635890100000|2021-11-02 21:55:00|85759.6|85655.6|85767.2|85663.2|85787.2|85683.2|85742.5|85638.5|236
1635890400000|2021-11-02 22:00:00|85767.1|85663.1|85794.8|85690.8|85794.8|85690.8|85733.2|85629.2|1475
1635890700000|2021-11-02 22:05:00|85793|85689|85827.6|85723.6|85832|85728|85748.6|85644.6|1106
1635891000000|2021-11-02 22:10:00|85832.3|85728.3|85795.8|85691.8|85835.5|85731.5|85762|85664.9|544
1635891300000|2021-11-02 22:15:00|85794.9|85690.9|85786|85682|85823|85719|85762.3|85675.3|409
1635891600000|2021-11-02 22:20:00|85780.2|85679.5|85779.8|85675.8|85847.3|85747.4|85737.5|85653.3|689
1635891900000|2021-11-02 22:25:00|85789.8|85685.8|85837|85733|85852.5|85748.7|85726.2|85643.3|602
1635892200000|2021-11-02 22:30:00|85838.4|85734.4|85821.4|85717.4|85854.1|85750.1|85775.3|85671.3|620
1635892500000|2021-11-02 22:35:00|85811.6|85707.6|85798.5|85705.1|85825.9|85721.9|85781.9|85677.9|569
1635892800000|2021-11-02 22:40:00|85806.4|85709|85802.9|85714.4|85811.6|85731.5|85773.8|85699.4|359
1635893100000|2021-11-02 22:45:00|85802.8|85714.2|85782.2|85732.2|85818.6|85738.9|85777.3|85704.5|446
1635893400000|2021-11-02 22:50:00|85782|85732|85793|85720.8|85816.4|85736.5|85775.1|85703.7|449
1635893700000|2021-11-02 22:55:00|85781.6|85720.5|85810.9|85720.8|85823.9|85734.7|85776.5|85690.4|631
1635894000000|2021-11-02 23:00:00|85811|85720.9|85770.7|85700.7|85813.7|85738|85753.1|85684.1|865
1635894300000|2021-11-02 23:05:00|85772.6|85700.1|85767.6|85695.6|85777.9|85710.6|85751.5|85686.1|518
1635894600000|2021-11-02 23:10:00|85767.4|85695.8|85756|85706|85774.2|85708.8|85747|85684.2|569
1635894900000|2021-11-02 23:15:00|85755.9|85705.9|85759.8|85709.8|85768.1|85714.5|85751.6|85689.4|454
1635895200000|2021-11-02 23:20:00|85760|85710|85758.7|85708.7|85767.1|85717.1|85753.5|85703.5|307
1635895500000|2021-11-02 23:25:00|85758.8|85708.8|85768.1|85718.1|85770.6|85720.6|85758.5|85708.5|297
1635895800000|2021-11-02 23:30:00|85767.5|85717.5|85776.2|85726.2|85778.5|85728.5|85765.6|85715.6|299
1635896100000|2021-11-02 23:35:00|85775.3|85725.3|85764.7|85714.7|85778.1|85728.1|85764.7|85714.7|349
1635896400000|2021-11-02 23:40:00|85764.6|85714.6|85761.6|85711.6|85765.9|85715.9|85758.9|85708.9|352
1635896700000|2021-11-02 23:45:00|85761.7|85711.7|85766.1|85716.1|85786.1|85730.5|85758.9|85708.9|304
1635897000000|2021-11-02 23:50:00|85765.7|85715.7|85758.9|85708.9|85768.2|85718.2|85756.7|85706.7|369
1635897300000|2021-11-02 23:55:00|85759.1|85709.1|85758.5|85708.5|85762.2|85712.2|85754.2|85704.2|424
1635897600000|2021-11-03 00:00:00|85758.4|85708.4|85765.8|85715.8|85770.2|85720.2|85757|85707|403
1635897900000|2021-11-03 00:05:00|85765.7|85715.7|85763.8|85713.8|85767.1|85717.1|85757.7|85707.7|318
1635898200000|2021-11-03 00:10:00|85764.9|85714.9|85768.4|85718.4|85771.7|85721.7|85759.9|85709.9|362
1635898500000|2021-11-03 00:15:00|85768.3|85718.3|85765.6|85715.6|85783.4|85733.4|85745.4|85695.4|572
1635898800000|2021-11-03 00:20:00|85765.5|85715.5|85770.1|85720.1|85770.9|85720.9|85756.5|85706.5|378
1635899100000|2021-11-03 00:25:00|85770.2|85720.2|85783.2|85733.2|85790.6|85740.6|85770.2|85720.2|538
1635899400000|2021-11-03 00:30:00|85783.3|85733.3|85784.9|85734.9|85790|85740|85781.4|85731.4|382
1635899700000|2021-11-03 00:35:00|85783.5|85733.5|85783|85733|85785|85735|85775|85725|383
1635900000000|2021-11-03 00:40:00|85783.1|85733.1|85778.5|85728.5|85783.9|85733.9|85775.7|85725.7|468
1635900300000|2021-11-03 00:45:00|85778.6|85728.6|85765.9|85715.9|85779.1|85729.1|85762|85712|386
1635900600000|2021-11-03 00:50:00|85765.4|85715.4|85770.2|85720.2|85772.9|85722.9|85764.7|85714.7|413
1635900900000|2021-11-03 00:55:00|85770.4|85720.4|85754.7|85704.7|85771.7|85721.7|85753.3|85703.3|508
1635901200000|2021-11-03 01:00:00|85754.8|85704.8|85744.7|85694.7|85755.2|85705.2|85738.3|85688.3|786
1635901500000|2021-11-03 01:05:00|85745.6|85695.6|85746|85696|85753.6|85703.6|85740.9|85690.9|639
1635901800000|2021-11-03 01:10:00|85745.8|85695.8|85747|85697|85749.9|85699.9|85739|85689|564
1635902100000|2021-11-03 01:15:00|85746.3|85696.3|85739.4|85689.4|85747.6|85697.6|85734.9|85684.9|450
1635902400000|2021-11-03 01:20:00|85739.5|85689.5|85751.7|85701.7|85754.5|85704.5|85738.5|85688.5|417
1635902700000|2021-11-03 01:25:00|85752|85702|85755.2|85705.2|85766.9|85716.9|85748.5|85698.5|505
1635903000000|2021-11-03 01:30:00|85755.1|85705.1|85748.3|85698.3|85756.2|85706.2|85746.1|85696.1|399
1635903300000|2021-11-03 01:35:00|85748.4|85698.4|85734.8|85684.8|85750.9|85700.9|85730.9|85680.9|459
1635903600000|2021-11-03 01:40:00|85735|85685|85724.8|85674.8|85738|85688|85717.7|85667.7|522
1635903900000|2021-11-03 01:45:00|85723.9|85673.9|85735.3|85685.3|85738.6|85688.6|85713.5|85663.5|617
1635904200000|2021-11-03 01:50:00|85735.2|85685.2|85728.6|85678.6|85743.8|85693.8|85727.4|85677.4|544
1635904500000|2021-11-03 01:55:00|85728.7|85678.7|85717.5|85667.5|85732.5|85682.5|85713|85663|481
1635904800000|2021-11-03 02:00:00|85717.4|85667.4|85727.7|85677.7|85731.4|85681.4|85717|85667|499
1635905100000|2021-11-03 02:05:00|85727.8|85677.8|85724.4|85674.4|85731.4|85681.4|85719.8|85669.8|451
1635905400000|2021-11-03 02:10:00|85723.8|85673.8|85727.9|85677.9|85734.9|85684.9|85715.2|85665.2|500
1635905700000|2021-11-03 02:15:00|85728|85678|85729.6|85679.6|85738.2|85688.2|85725.6|85675.6|486
1635906000000|2021-11-03 02:20:00|85730.6|85680.6|85723.4|85673.4|85739.6|85689.6|85718.4|85668.4|417
1635906300000|2021-11-03 02:25:00|85722.6|85672.6|85737.1|85687.1|85744.9|85694.9|85719.8|85669.8|741
1635906600000|2021-11-03 02:30:00|85736.9|85686.9|85740.1|85690.1|85744.1|85694.1|85731.2|85681.2|674
1635906900000|2021-11-03 02:35:00|85740.9|85690.9|85740.8|85690.8|85746|85696|85731.7|85681.7|620
1635907200000|2021-11-03 02:40:00|85740|85690|85752.1|85702.1|85757.1|85707.1|85736.2|85686.2|772
1635907500000|2021-11-03 02:45:00|85751.7|85701.7|85746.2|85696.2|85758.5|85708.5|85738.4|85688.4|631
1635907800000|2021-11-03 02:50:00|85745.7|85695.7|85724.7|85674.7|85754.6|85704.6|85721.3|85671.3|573
1635908100000|2021-11-03 02:55:00|85724.5|85674.5|85708.9|85658.9|85725.6|85675.6|85690.6|85640.6|897
1635908400000|2021-11-03 03:00:00|85708.6|85658.6|85783.2|85733.2|85789.9|85733.2|85698|85648|1024
1635908700000|2021-11-03 03:05:00|85781.8|85731.8|85778.8|85728.8|85791|85734.6|85766.8|85711.5|1146
1635909000000|2021-11-03 03:10:00|85778.7|85728.7|85770.2|85720.2|85782.8|85732.8|85767.1|85717.1|775
1635909300000|2021-11-03 03:15:00|85767.4|85717.4|85779.9|85729.9|85781.9|85731.9|85765.3|85715.3|528
1635909600000|2021-11-03 03:20:00|85779.2|85729.2|85781|85731|85784.9|85734.9|85773.7|85723.7|500
1635909900000|2021-11-03 03:25:00|85780.8|85730.8|85777.9|85727.9|85782.6|85732.6|85768.2|85718.2|586
1635910200000|2021-11-03 03:30:00|85778.3|85728.3|85778.3|85728.3|85782.7|85732.7|85771.9|85721.9|483
1635910500000|2021-11-03 03:35:00|85778|85728|85780.4|85730.4|85788.6|85738.6|85773.9|85723.9|513
1635910800000|2021-11-03 03:40:00|85780.5|85730.5|85783.8|85733.8|85785.8|85735.8|85775|85725|458
1635911100000|2021-11-03 03:45:00|85782.3|85732.3|85786.9|85736.9|85791|85741|85777.1|85727.1|356
1635911400000|2021-11-03 03:50:00|85787.3|85737.3|85786|85736|85789.9|85739.9|85781.7|85731.7|305
1635911700000|2021-11-03 03:55:00|85785.2|85735.2|85786|85736|85794.7|85744.7|85782.2|85732.2|511
1635912000000|2021-11-03 04:00:00|85785.8|85735.8|85788.8|85738.8|85798|85748|85785.8|85735.8|441
1635912300000|2021-11-03 04:05:00|85789.4|85739.4|85796.9|85746.9|85797.6|85747.6|85782.9|85732.9|399
1635912600000|2021-11-03 04:10:00|85797.2|85747.2|85803.4|85753.4|85805.8|85755.8|85794.1|85744.1|423
1635912900000|2021-11-03 04:15:00|85802.7|85752.7|85806.1|85756.1|85809.1|85759.1|85794.2|85744.2|414
1635913200000|2021-11-03 04:20:00|85804.8|85754.8|85791.3|85741.3|85806.8|85756.8|85789.1|85739.1|490
1635913500000|2021-11-03 04:25:00|85792.3|85742.3|85788.5|85738.5|85796.3|85746.3|85782.9|85732.9|429
1635913800000|2021-11-03 04:30:00|85788.8|85738.8|85791.6|85741.6|85792.7|85742.7|85779.7|85729.7|465
1635914100000|2021-11-03 04:35:00|85790.5|85740.5|85794.4|85744.4|85797.4|85747.4|85785.6|85735.6|295
1635914400000|2021-11-03 04:40:00|85793.8|85743.8|85798.6|85748.6|85802.4|85752.4|85791.3|85741.3|420
1635914700000|2021-11-03 04:45:00|85801.7|85751.7|85801.9|85751.9|85803.8|85753.8|85794|85744|316
1635915000000|2021-11-03 04:50:00|85802.3|85752.3|85802.2|85752.2|85807.1|85757.1|85795.7|85745.7|323
1635915300000|2021-11-03 04:55:00|85801.6|85751.6|85787.5|85737.5|85802.7|85752.7|85782|85732|480
1635915600000|2021-11-03 05:00:00|85786.9|85736.9|85793.2|85743.2|85800.2|85750.2|85753.9|85703.9|655
1635915900000|2021-11-03 05:05:00|85792.1|85742.1|85780.2|85730.2|85796.1|85746.1|85762.9|85712.9|497
1635916200000|2021-11-03 05:10:00|85784|85734|85779.6|85729.6|85786.7|85736.7|85778.2|85728.2|411
1635916500000|2021-11-03 05:15:00|85779.5|85729.5|85773.6|85723.6|85783.3|85733.3|85769.4|85719.4|487
1635916800000|2021-11-03 05:20:00|85773.1|85723.1|85778.5|85728.5|85782.5|85732.5|85771.2|85721.2|446
1635917100000|2021-11-03 05:25:00|85778.8|85728.8|85773|85723|85782.5|85732.5|85768.4|85718.4|545
1635917400000|2021-11-03 05:30:00|85773.1|85723.1|85775.8|85725.8|85780|85730|85767.7|85717.7|480
1635917700000|2021-11-03 05:35:00|85775.9|85725.9|85792.2|85742.2|85792.2|85742.2|85774.7|85724.7|471
1635918000000|2021-11-03 05:40:00|85791.6|85741.6|85788.8|85738.8|85792.5|85742.5|85785.1|85735.1|411
1635918300000|2021-11-03 05:45:00|85788.1|85738.1|85791.9|85741.9|85796.9|85746.9|85784.5|85734.5|376
1635918600000|2021-11-03 05:50:00|85793|85743|85788.7|85738.7|85797.9|85747.9|85786.8|85736.8|383
1635918900000|2021-11-03 05:55:00|85786.3|85736.3|85760.6|85710.6|85789.2|85739.2|85758.7|85708.7|762
1635919200000|2021-11-03 06:00:00|85760.9|85710.9|85772.9|85722.9|85775.6|85725.6|85760.9|85710.9|675
1635919500000|2021-11-03 06:05:00|85772.4|85722.4|85759.9|85709.9|85779.3|85729.3|85736.2|85686.2|639
1635919800000|2021-11-03 06:10:00|85759.3|85709.3|85769.2|85719.2|85773|85723|85759.2|85709.2|700
1635920100000|2021-11-03 06:15:00|85769.3|85719.3|85765|85715|85777.7|85727.7|85763.2|85713.2|744
1635920400000|2021-11-03 06:20:00|85764.9|85714.9|85735.3|85685.3|85766.4|85716.4|85733.7|85683.7|737
1635920700000|2021-11-03 06:25:00|85735.1|85685.1|85759.4|85709.4|85762.5|85712.5|85728.8|85678.8|745
1635921000000|2021-11-03 06:30:00|85758.6|85708.6|85771|85721|85781.4|85731.4|85758.6|85708.6|795
1635921300000|2021-11-03 06:35:00|85771.7|85721.7|85778.8|85728.8|85780.2|85730.2|85769.6|85719.6|855
1635921600000|2021-11-03 06:40:00|85778.3|85728.3|85776.3|85726.3|85784.1|85734.1|85769.9|85719.9|749
1635921900000|2021-11-03 06:45:00|85776.2|85726.2|85777.6|85727.6|85783.2|85733.2|85774.2|85724.2|554
1635922200000|2021-11-03 06:50:00|85777.5|85727.5|85770|85720|85781.2|85731.2|85768|85718|667
1635922500000|2021-11-03 06:55:00|85770.2|85720.2|85773.9|85723.9|85776.3|85726.3|85763.9|85713.9|659
1635922800000|2021-11-03 07:00:00|85773|85723|85759.5|85709.5|85796.6|85749.9|85751.3|85707.2|969
1635923100000|2021-11-03 07:05:00|85759.8|85709.8|85773.7|85723.7|85777.8|85727.8|85746.1|85701.7|827
1635923400000|2021-11-03 07:10:00|85773.5|85723.5|85769.9|85719.9|85773.6|85734|85754.9|85710|758
1635923700000|2021-11-03 07:15:00|85770|85720|85757.5|85707.5|85781.1|85732|85743.8|85693.8|933
1635924000000|2021-11-03 07:20:00|85757.4|85707.4|85754.7|85704.7|85770.8|85724.7|85749.7|85701.6|817
1635924300000|2021-11-03 07:25:00|85754.1|85704.1|85750.6|85700.6|85761.3|85715.5|85736.2|85695|857
1635924600000|2021-11-03 07:30:00|85750.7|85700.7|85776|85726|85778.2|85728.2|85749.6|85699.6|964
1635924900000|2021-11-03 07:35:00|85775.5|85725.5|85768.7|85718.7|85784.9|85734.9|85762.5|85712.5|881
1635925200000|2021-11-03 07:40:00|85769.1|85719.1|85763.2|85713.2|85778.4|85728.4|85752.3|85702.3|860
1635925500000|2021-11-03 07:45:00|85763.3|85713.3|85745|85695|85764.9|85714.9|85743.6|85693.6|799
1635925800000|2021-11-03 07:50:00|85745.1|85695.1|85761.4|85711.4|85761.9|85712.3|85736.4|85687.1|886
1635926100000|2021-11-03 07:55:00|85760.7|85710.7|85727.7|85677.7|85763.1|85713.1|85723.3|85673.3|950
1635926400000|2021-11-03 08:00:00|85727.1|85677.1|85670.3|85620.3|85767.2|85717.2|85664.1|85614.1|1355
1635926700000|2021-11-03 08:05:00|85670.2|85620.2|85630.7|85580.7|85704.1|85654.1|85628.4|85579.4|1233
1635927000000|2021-11-03 08:10:00|85629.9|85579.9|85635|85585|85660|85610|85629.3|85579.3|1169
1635927300000|2021-11-03 08:15:00|85635.2|85585.2|85608.3|85558.3|85635.5|85585.5|85603.8|85553.8|1168
1635927600000|2021-11-03 08:20:00|85607.8|85557.8|85627.6|85577.6|85637.3|85598.4|85599.1|85557.7|910
1635927900000|2021-11-03 08:25:00|85627.8|85577.8|85588.3|85538.3|85634.3|85584.3|85584|85534|998
1635928200000|2021-11-03 08:30:00|85588.2|85538.2|85584.1|85534.1|85613.9|85563.9|85581.8|85531.8|995
1635928500000|2021-11-03 08:35:00|85585.4|85535.4|85586.3|85536.3|85603.7|85554.1|85569.3|85529.9|903
1635928800000|2021-11-03 08:40:00|85586.1|85536.1|85580.6|85530.6|85588.3|85551.2|85569.6|85527|924
1635929100000|2021-11-03 08:45:00|85580.8|85530.8|85577.4|85527.4|85605|85556.3|85569.9|85520.4|1045
1635929400000|2021-11-03 08:50:00|85577.3|85527.3|85612.3|85562.3|85628.3|85578.3|85574.2|85524.2|1002
1635929700000|2021-11-03 08:55:00|85612.7|85562.7|85657.7|85607.7|85687.9|85637.9|85603.8|85553.8|1327
1635930000000|2021-11-03 09:00:00|85658|85608|85616.3|85566.3|85676.9|85626.9|85603|85561.8|1113
1635930300000|2021-11-03 09:05:00|85616.6|85566.6|85604.7|85554.7|85617.3|85573.1|85587.4|85542.6|882
1635930600000|2021-11-03 09:10:00|85604.8|85554.8|85608.2|85558.2|85609.3|85569.8|85580.9|85538.6|881
1635930900000|2021-11-03 09:15:00|85608.3|85558.3|85632.1|85582.1|85646.4|85596.4|85592.8|85548.3|928
1635931200000|2021-11-03 09:20:00|85631.9|85581.9|85611.9|85561.9|85635|85585|85601.7|85556.3|834
1635931500000|2021-11-03 09:25:00|85611.1|85561.1|85607.5|85557.5|85612.7|85566.9|85578.9|85541.4|988
1635931800000|2021-11-03 09:30:00|85607.3|85557.3|85575.8|85525.8|85609.7|85559.7|85561.1|85519|1091
1635932100000|2021-11-03 09:35:00|85575.6|85525.6|85547.8|85497.8|85599.4|85556.2|85543.9|85493.9|1230
1635932400000|2021-11-03 09:40:00|85547.3|85497.3|85582.1|85532.1|85599|85549|85539|85489|1246
1635932700000|2021-11-03 09:45:00|85583|85533|85579.9|85529.9|85594.1|85552|85558.2|85520.8|1096
1635933000000|2021-11-03 09:50:00|85580.1|85530.1|85591.4|85541.4|85592.9|85542.9|85568.4|85518.4|854
1635933300000|2021-11-03 09:55:00|85591.8|85541.8|85563.6|85513.6|85596.4|85546.4|85551.3|85501.3|1102
1635933600000|2021-11-03 10:00:00|85562.1|85512.1|85488.1|85438.1|85624.9|85574.9|85475.7|85425.7|1703
1635933900000|2021-11-03 10:05:00|85488.4|85438.4|85482.1|85432.1|85490.4|85440.4|85399.2|85343.7|1603
1635934200000|2021-11-03 10:10:00|85481.8|85431.8|85485.3|85435.3|85501.1|85451.1|85467.2|85417.2|1208
1635934500000|2021-11-03 10:15:00|85485|85435|85544.5|85494.5|85555.8|85505.8|85483.1|85433.1|1335
1635934800000|2021-11-03 10:20:00|85544.8|85494.8|85537.8|85487.8|85548.2|85498.2|85531.7|85481.7|1017
1635935100000|2021-11-03 10:25:00|85536.4|85486.4|85536.1|85486.1|85545.1|85502|85518.8|85480.8|972
1635935400000|2021-11-03 10:30:00|85535.8|85485.8|85560.1|85510.1|85564.6|85519.7|85531.6|85484|799
1635935700000|2021-11-03 10:35:00|85560.2|85510.2|85536|85486|85574.7|85524.7|85535.8|85485.8|846
1635936000000|2021-11-03 10:40:00|85536.1|85486.1|85533.7|85483.7|85541.2|85492.2|85517.2|85480.6|1072
1635936300000|2021-11-03 10:45:00|85533.8|85483.8|85568.3|85518.3|85570|85530.8|85531.9|85481.9|986
1635936600000|2021-11-03 10:50:00|85568.4|85518.4|85538.2|85488.2|85572.9|85534.2|85526.8|85484.1|918
1635936900000|2021-11-03 10:55:00|85537.5|85487.5|85516.5|85466.5|85538.6|85488.6|85478.2|85428.2|1163
1635937200000|2021-11-03 11:00:00|85515.7|85465.7|85520.4|85470.4|85528.7|85483|85464.3|85414.3|1158
1635937500000|2021-11-03 11:05:00|85519.5|85469.5|85530.6|85480.6|85536.9|85498|85506.4|85465.1|927
1635937800000|2021-11-03 11:10:00|85530.5|85480.5|85563.3|85513.3|85570.5|85520.5|85530.4|85480.4|1068
1635938100000|2021-11-03 11:15:00|85563|85513|85595.4|85545.4|85595.8|85545.8|85546.2|85508.2|1062
1635938400000|2021-11-03 11:20:00|85594|85544|85584.1|85559.1|85606.6|85561.4|85578|85539.2|927
1635938700000|2021-11-03 11:25:00|85581.9|85556.9|85546.9|85496.9|85597.5|85561.8|85527.3|85477.3|1098
1635939000000|2021-11-03 11:30:00|85547.1|85497.1|85528.1|85478.1|85550.8|85500.8|85513.7|85468|1152
1635939300000|2021-11-03 11:35:00|85528|85478|85497.3|85447.3|85531.2|85481.2|85485.6|85438.3|980
1635939600000|2021-11-03 11:40:00|85497|85447|85515.5|85490.5|85529.7|85491.1|85473|85432.1|1012
1635939900000|2021-11-03 11:45:00|85515.6|85490.6|85537.3|85487.3|85560.1|85522.1|85514.9|85479|1120
1635940200000|2021-11-03 11:50:00|85537.9|85487.9|85579.6|85529.6|85586.5|85536.5|85523.7|85486.2|1112
1635940500000|2021-11-03 11:55:00|85581.5|85531.5|85587.9|85537.9|85594.3|85555.3|85560.8|85524.3|1102
1635940800000|2021-11-03 12:00:00|85588|85538|85579|85529|85591.8|85552.2|85555.1|85518.2|1127
1635941100000|2021-11-03 12:05:00|85579.9|85529.9|85556.3|85506.3|85579.9|85529.9|85539.3|85495.8|1032
1635941400000|2021-11-03 12:10:00|85556.4|85506.4|85547.2|85497.2|85583.1|85537.3|85545.4|85495.4|1097
1635941700000|2021-11-03 12:15:00|85545.8|85495.8|85611.9|85561.9|85624.7|85574.7|85545.4|85495.4|1646
1635942000000|2021-11-03 12:20:00|85611.8|85561.8|85621|85571|85654.1|85613.6|85596.2|85558.4|1433
1635942300000|2021-11-03 12:25:00|85620.9|85570.9|85614.8|85564.8|85646.3|85596.3|85602.2|85561.1|1301
1635942600000|2021-11-03 12:30:00|85614.3|85564.3|85607.9|85557.9|85624|85578.1|85579.1|85539.2|1466
1635942900000|2021-11-03 12:35:00|85608.1|85558.1|85563|85513|85617|85571|85545.2|85506.8|1203
1635943200000|2021-11-03 12:40:00|85561.4|85511.4|85597.3|85547.3|85599.9|85555.5|85552.2|85511.4|1273
1635943500000|2021-11-03 12:45:00|85597.7|85547.7|85595|85545|85607.9|85562.4|85566|85521.7|1302
1635943800000|2021-11-03 12:50:00|85595.2|85545.2|85583.8|85533.8|85608.2|85566.8|85567.5|85528.5|1226
1635944100000|2021-11-03 12:55:00|85583.2|85533.2|85560.6|85510.6|85587.6|85546.6|85547|85497|1501
1635944400000|2021-11-03 13:00:00|85561.2|85511.2|85577.7|85527.7|85580.1|85530.1|85558.9|85508.9|1268
1635944700000|2021-11-03 13:05:00|85577|85527|85575.4|85525.4|85580.8|85537.8|85552.3|85513.9|1083
1635945000000|2021-11-03 13:10:00|85574.8|85524.8|85634.3|85584.3|85646.3|85601.1|85561.8|85524.7|1402
1635945300000|2021-11-03 13:15:00|85634|85584|85687.1|85637.1|85694.8|85652.5|85630.3|85584|1401
1635945600000|2021-11-03 13:20:00|85687.2|85637.2|85702.7|85652.7|85713.9|85673.1|85681.2|85636.7|1270
1635945900000|2021-11-03 13:25:00|85702.9|85652.9|85720.8|85670.8|85726.3|85685.3|85698.1|85652.1|1305
1635946200000|2021-11-03 13:30:00|85720.7|85670.7|85710.3|85660.3|85735.4|85685.4|85701.7|85651.7|1442
1635946500000|2021-11-03 13:35:00|85710|85660|85717.7|85667.7|85736.5|85686.5|85689.5|85639.5|1433
1635946800000|2021-11-03 13:40:00|85717.5|85667.5|85682.5|85632.5|85722.5|85672.5|85670.4|85620.4|1294
1635947100000|2021-11-03 13:45:00|85683.2|85633.2|85692.7|85667.7|85714.4|85669.3|85680.1|85630.1|1255
1635947400000|2021-11-03 13:50:00|85705.5|85655.5|85722|85672|85746.7|85706.3|85689.9|85653|1410
1635947700000|2021-11-03 13:55:00|85723|85673|85729.2|85679.2|85743.7|85705|85701.7|85665.9|1389
1635948000000|2021-11-03 14:00:00|85729.9|85679.9|85771.6|85721.6|85783.1|85733.1|85725.7|85675.7|1946
1635948300000|2021-11-03 14:05:00|85771.8|85721.8|85815.6|85765.6|85817.7|85767.7|85749|85712.2|1600
1635948600000|2021-11-03 14:10:00|85815|85765|85803.2|85753.2|85846.6|85796.6|85799.6|85749.6|1586
1635948900000|2021-11-03 14:15:00|85802.5|85752.5|85804.3|85754.3|85826.5|85776.5|85785.1|85735.1|1443
1635949200000|2021-11-03 14:20:00|85803.9|85753.9|85769.2|85719.2|85810.5|85760.5|85769.2|85719.2|1393
1635949500000|2021-11-03 14:25:00|85770.2|85720.2|85751.3|85701.3|85770.6|85720.6|85738.7|85689.3|1298
1635949800000|2021-11-03 14:30:00|85751.2|85701.2|85696.8|85646.8|85758.9|85715.9|85695.5|85645.5|1425
1635950100000|2021-11-03 14:35:00|85696.7|85646.7|85711.9|85661.9|85711.9|85675.8|85672.3|85632.1|1265
1635950400000|2021-11-03 14:40:00|85712|85662|85719.5|85669.5|85722.9|85675.7|85698.4|85648.4|1068
1635950700000|2021-11-03 14:45:00|85719.3|85669.3|85713.5|85663.5|85730.7|85686.9|85682.2|85639.8|1217
1635951000000|2021-11-03 14:50:00|85714.8|85664.8|85707.8|85657.8|85734.9|85684.9|85690|85652.3|1220
1635951300000|2021-11-03 14:55:00|85707.9|85657.9|85704.4|85654.4|85721.6|85671.6|85684.7|85634.7|1277
1635951600000|2021-11-03 15:00:00|85704.6|85654.6|85765.6|85715.6|85768.5|85718.5|85701.7|85651.7|1343
1635951900000|2021-11-03 15:05:00|85766|85716|85722.7|85672.7|85766|85716|85705.5|85655.5|1196
1635952200000|2021-11-03 15:10:00|85723|85673|85745.9|85695.9|85746.9|85696.9|85704.5|85656.4|988
1635952500000|2021-11-03 15:15:00|85745.7|85695.7|85727.3|85677.3|85746.6|85696.6|85725.3|85675.3|1126
1635952800000|2021-11-03 15:20:00|85727|85677|85712|85662|85727.9|85682.5|85700.6|85650.6|1158
1635953100000|2021-11-03 15:25:00|85712.2|85662.2|85691.6|85641.6|85723.2|85673.2|85684.1|85634.1|1152
1635953400000|2021-11-03 15:30:00|85691|85641|85728.2|85678.2|85728.2|85678.2|85685.8|85635.8|1278
1635953700000|2021-11-03 15:35:00|85727.5|85677.5|85745.8|85695.8|85762.3|85712.3|85725.1|85675.1|1270
1635954000000|2021-11-03 15:40:00|85745.2|85695.2|85754|85704|85773.2|85723.2|85734.2|85684.2|1309
1635954300000|2021-11-03 15:45:00|85754.1|85704.1|85747|85697|85756.1|85706.1|85717|85667|1217
1635954600000|2021-11-03 15:50:00|85746.3|85696.3|85693.3|85643.3|85759.6|85709.6|85678.9|85628.9|1414
1635954900000|2021-11-03 15:55:00|85693.1|85643.1|85618.1|85568.1|85694.6|85653.2|85603.1|85553.1|1491
1635955200000|2021-11-03 16:00:00|85617.9|85567.9|85664|85614|85664.4|85614.4|85601.7|85551.7|1375
1635955500000|2021-11-03 16:05:00|85664.1|85614.1|85648.8|85623.8|85692.4|85642.4|85648.8|85601.2|1187
1635955800000|2021-11-03 16:10:00|85648.3|85623.3|85661.4|85611.4|85683|85633|85648.3|85604.3|1127
1635956100000|2021-11-03 16:15:00|85661.5|85611.5|85659.5|85609.5|85667.6|85617.6|85652.4|85602.4|987
1635956400000|2021-11-03 16:20:00|85659.8|85609.8|85661.9|85611.9|85663.7|85620.7|85637.3|85594.4|1094
1635956700000|2021-11-03 16:25:00|85659.9|85609.9|85607.8|85557.8|85661.1|85611.1|85607.8|85557.8|1035
1635957000000|2021-11-03 16:30:00|85608.6|85558.6|85658.3|85608.3|85658.9|85608.9|85608.6|85558.6|1024
1635957300000|2021-11-03 16:35:00|85657.5|85607.5|85672.1|85622.1|85674.2|85624.2|85648.1|85598.1|882
1635957600000|2021-11-03 16:40:00|85672.4|85622.4|85701.7|85651.7|85706.4|85656.4|85669.8|85619.8|980
1635957900000|2021-11-03 16:45:00|85702.1|85652.1|85712.1|85662.1|85716|85666|85696.1|85646.1|1004
1635958200000|2021-11-03 16:50:00|85711.6|85661.6|85725.7|85675.7|85728|85678|85699.8|85649.8|1081
1635958500000|2021-11-03 16:55:00|85725.6|85675.6|85720.6|85670.6|85732.7|85683.5|85704.3|85654.3|1030
1635958800000|2021-11-03 17:00:00|85720.7|85670.7|85746.1|85696.1|85746.7|85696.7|85716.8|85666.8|994
1635959100000|2021-11-03 17:05:00|85745.3|85695.3|85749.7|85699.7|85761.3|85711.3|85744.4|85694.4|648
1635959400000|2021-11-03 17:10:00|85749.8|85699.8|85734.2|85684.2|85752.7|85702.7|85732.3|85682.3|784
1635959700000|2021-11-03 17:15:00|85734|85684|85734.6|85684.6|85748.7|85705.1|85728.4|85678.4|777
1635960000000|2021-11-03 17:20:00|85734.8|85684.8|85738.9|85688.9|85741.6|85691.6|85726.1|85676.1|679
1635960300000|2021-11-03 17:25:00|85739.1|85689.1|85743.8|85693.8|85749.4|85699.4|85733|85683|771
1635960600000|2021-11-03 17:30:00|85744.2|85694.2|85742.4|85692.4|85748.2|85705.1|85726.6|85688.3|701
1635960900000|2021-11-03 17:35:00|85742.6|85692.6|85751.4|85701.4|85752|85702|85740.1|85690.1|586
1635961200000|2021-11-03 17:40:00|85751.3|85701.3|85729.7|85679.7|85754.5|85704.5|85728.4|85678.4|730
1635961500000|2021-11-03 17:45:00|85730.1|85680.1|85732.6|85682.6|85740.2|85690.2|85727.1|85677.1|805
1635961800000|2021-11-03 17:50:00|85733.3|85683.3|85711.4|85661.4|85734.4|85684.4|85704.2|85654.2|792
1635962100000|2021-11-03 17:55:00|85709.2|85659.2|85933.6|85829.6|85933.7|85829.7|85657.8|85597.9|979
1635962400000|2021-11-03 18:00:00|85720.7|85616.7|85604.2|85524.8|85808.8|85704.8|85478.4|85408|2363
1635962700000|2021-11-03 18:05:00|85596.9|85525.2|85574.6|85524.6|85658.9|85587.7|85530.4|85479.9|2207
1635963000000|2021-11-03 18:10:00|85578.5|85528.5|85637.4|85587.4|85681|85631|85575.7|85525.7|1983
1635963300000|2021-11-03 18:15:00|85638.2|85588.2|85670|85620|85692.7|85642.7|85630.4|85580.4|1943
1635963600000|2021-11-03 18:20:00|85668.7|85618.7|85605.5|85555.5|85688.8|85638.8|85593.7|85543.7|1899
1635963900000|2021-11-03 18:25:00|85610.3|85560.3|85700.1|85650.1|85710.3|85660.3|85590.7|85540.7|1978
1635964200000|2021-11-03 18:30:00|85701.7|85651.7|85699.9|85649.9|85787.8|85737.8|85652.4|85602.4|2117
1635964500000|2021-11-03 18:35:00|85698.6|85648.6|85687.1|85637.1|85748.9|85698.9|85657.1|85607.1|2119
1635964800000|2021-11-03 18:40:00|85683.8|85633.8|85630.1|85580.1|85728|85678|85571|85497|2196
1635965100000|2021-11-03 18:45:00|85632|85582|85347.9|85297.9|85651.1|85597.1|85343.4|85291.7|2236
1635965400000|2021-11-03 18:50:00|85346.2|85296.2|85334.8|85281.8|85384.9|85323.3|85268.9|85213.8|2170
1635965700000|2021-11-03 18:55:00|85335.3|85272.3|85388.8|85338.8|85401.4|85351.4|85298.1|85241.2|2094
1635966000000|2021-11-03 19:00:00|85393.1|85343.1|85485.6|85435.6|85492.2|85442.2|85384.8|85334.8|2059
1635966300000|2021-11-03 19:05:00|85477.4|85427.4|85422.6|85372.6|85490.7|85440.7|85395.2|85345.2|1850
1635966600000|2021-11-03 19:10:00|85422.7|85372.7|85437.8|85387.8|85467.9|85417.9|85417.3|85367.3|1791
1635966900000|2021-11-03 19:15:00|85438.2|85388.2|85516.7|85466.7|85549.1|85484|85437.4|85387.4|1684
1635967200000|2021-11-03 19:20:00|85510.5|85460.5|85472.2|85422.2|85549.5|85495.2|85454|85404|1788
1635967500000|2021-11-03 19:25:00|85474.4|85424.4|85465.3|85415.3|85502.7|85452.7|85458.7|85408.7|1755
1635967800000|2021-11-03 19:30:00|85465.4|85415.4|85463.9|85413.9|85476|85426|85444.6|85394.6|1474
1635968100000|2021-11-03 19:35:00|85461|85411|85379.1|85329.1|85465|85415|85378|85328|1531
1635968400000|2021-11-03 19:40:00|85381.1|85331.1|85295.1|85245.1|85388.7|85338.7|85259.2|85209.2|1571
1635968700000|2021-11-03 19:45:00|85293.8|85243.8|85293.4|85243.4|85299.3|85249.3|85263.6|85213.6|1243
1635969000000|2021-11-03 19:50:00|85292.7|85242.7|85305.4|85255.4|85333.2|85283.2|85287.6|85237.6|1271
1635969300000|2021-11-03 19:55:00|85305|85255|85400.9|85350.9|85411|85361|85302.8|85252.8|1452
1635969600000|2021-11-03 20:00:00|85402.5|85352.5|85380.7|85330.7|85563.3|85478.9|85318.9|85247.5|1201
1635969900000|2021-11-03 20:05:00|85381.2|85331.2|85374.3|85324.3|85396.3|85346.3|85366.9|85316.9|847
1635970200000|2021-11-03 20:10:00|85374.4|85324.4|85350.2|85300.2|85374.4|85324.4|85341.9|85288.4|759
1635970500000|2021-11-03 20:15:00|85352|85302|85338.1|85288.1|85352|85302|85333.1|85283.1|542
1635970800000|2021-11-03 20:20:00|85338|85288|85302.2|85252.2|85342.8|85292.8|85295.3|85245.3|680
1635971100000|2021-11-03 20:25:00|85301.9|85251.9|85315.6|85265.6|85342.9|85287.5|85271.8|85221.8|1192
1635971400000|2021-11-03 20:30:00|85312.6|85262.6|85344.3|85294.3|85388.4|85317.8|85312.6|85252.5|938
1635971700000|2021-11-03 20:35:00|85344.6|85294.6|85325.5|85275.5|85380.2|85318.7|85322.2|85272.2|794
1635972000000|2021-11-03 20:40:00|85324.8|85274.8|85360.4|85310.4|85386.5|85315.9|85315.6|85261|1058
1635972300000|2021-11-03 20:45:00|85360.2|85310.2|85421.5|85344.2|85446.7|85378.3|85353.4|85278.8|1097
1635972600000|2021-11-03 20:50:00|85411.7|85341.3|85390.5|85327.1|85424.8|85345|85382.3|85278.3|1166
1635972900000|2021-11-03 20:55:00|85392|85321.8|85438.7|85334.7|85454.5|85350.5|85376.4|85278.1|633
1635973200000|2021-11-03 21:00:00|85438.8|85334.8|85467.2|85363.2|85481.9|85377.9|85438.8|85334.8|10
1635973500000|2021-11-03 21:05:00|85551.7|85447.7|85560.2|85456.2|85583.7|85479.7|85533.1|85429.1|81
1635973800000|2021-11-03 21:10:00|85595.3|85491.3|85489.4|85385.4|85596.7|85492.7|85410.1|85306.1|311
1635974100000|2021-11-03 21:15:00|85497.9|85393.9|85485|85381|85506|85402|85426|85322|243
1635974400000|2021-11-03 21:20:00|85480.6|85376.6|85434.2|85330.2|85485|85381|85423.9|85319.9|734
1635974700000|2021-11-03 21:25:00|85434.1|85330.1|85402.6|85298.6|85445|85341|85355.5|85251.5|491
1635975000000|2021-11-03 21:30:00|85412.5|85308.5|85390.9|85286.9|85434.8|85330.8|85351.5|85247.5|388
1635975300000|2021-11-03 21:35:00|85389.7|85285.7|85411.3|85307.3|85421.9|85317.9|85346|85242|279
1635975600000|2021-11-03 21:40:00|85408.6|85304.6|85401.4|85297.4|85414|85310|85340.5|85236.5|227
1635975900000|2021-11-03 21:45:00|85372.3|85268.3|85390.2|85286.2|85408|85304|85336.5|85232.5|449
1635976200000|2021-11-03 21:50:00|85390.4|85286.4|85391.7|85287.7|85408.8|85304.8|85331|85227|412
1635976500000|2021-11-03 21:55:00|85396.5|85292.5|85402|85298|85416.2|85312.2|85345|85241|529
1635976800000|2021-11-03 22:00:00|85389.7|85285.7|85386.8|85336.8|85421.2|85337.4|85303.6|85207|777
1635977100000|2021-11-03 22:05:00|85386.6|85336.6|85348.6|85298.6|85413.4|85347|85331.6|85227.6|649
1635977400000|2021-11-03 22:10:00|85347.7|85297.7|85342.7|85289.4|85379|85302.8|85325.9|85230.2|547
1635977700000|2021-11-03 22:15:00|85342.3|85292.3|85350.8|85246.8|85371.5|85292.3|85300.4|85212.5|698
1635978000000|2021-11-03 22:20:00|85359|85255|85361.4|85277.2|85373.2|85298.1|85317.9|85213.9|576
1635978300000|2021-11-03 22:25:00|85367.3|85276.4|85357.4|85301.1|85387.7|85311.2|85336.6|85244.7|1243
1635978600000|2021-11-03 22:30:00|85358.7|85305|85355.6|85305.6|85390.6|85313.3|85341.8|85237.8|771
1635978900000|2021-11-03 22:35:00|85352.9|85302.9|85370.5|85320.5|85399.2|85320.5|85349.4|85271.6|607
1635979200000|2021-11-03 22:40:00|85369.7|85319.7|85366|85305|85400.9|85323|85356.5|85252.5|509
1635979500000|2021-11-03 22:45:00|85374.2|85306.1|85371|85300.8|85398.5|85320.6|85345|85241|462
1635979800000|2021-11-03 22:50:00|85361.6|85311.6|85372.4|85295.2|85396|85316.5|85345.1|85241.1|410
1635980100000|2021-11-03 22:55:00|85372.5|85294.9|85379.6|85299.9|85391|85316.2|85349.3|85268.7|402
1635980400000|2021-11-03 23:00:00|85359|85309|85350.5|85300.5|85381.5|85316.4|85345|85289.5|1884
1635980700000|2021-11-03 23:05:00|85350.7|85300.7|85349.2|85299.2|85365|85305.6|85342.6|85285|1950
1635981000000|2021-11-03 23:10:00|85349.3|85299.3|85365|85304|85373.7|85319.4|85347.3|85287|1956
1635981300000|2021-11-03 23:15:00|85357.9|85307.9|85363|85313|85389.8|85316.9|85347.4|85274.5|1521
1635981600000|2021-11-03 23:20:00|85363.3|85313.3|85346.9|85296.9|85378.4|85316.2|85340.3|85288.2|1353
1635981900000|2021-11-03 23:25:00|85347.1|85297.1|85345.6|85291.4|85364.9|85300.2|85341|85273|1549
1635982200000|2021-11-03 23:30:00|85345|85290.7|85309.7|85259.7|85363.2|85293.4|85308|85224|1468
1635982500000|2021-11-03 23:35:00|85310.1|85260.1|85314|85247|85346|85270.5|85302.8|85198.8|1088
1635982800000|2021-11-03 23:40:00|85317|85267|85330.2|85280.2|85343.2|85285|85309|85245|1426
1635983100000|2021-11-03 23:45:00|85330|85280|85325.4|85275.4|85346.9|85286|85313.6|85228|1122
1635983400000|2021-11-03 23:50:00|85342.9|85266.3|85325|85269|85342.9|85278.9|85305.1|85253|1660
1635983700000|2021-11-03 23:55:00|85324|85266|85312.1|85262.1|85340.4|85274.5|85302.7|85202.5|1661
1635984000000|2021-11-04 00:00:00|85313.3|85263.3|85325.3|85275.3|85340|85282|85310|85223.7|1350
1635984300000|2021-11-04 00:05:00|85325.6|85275.6|85322|85272|85348|85284|85318.6|85249|1338
1635984600000|2021-11-04 00:10:00|85324.1|85274.1|85322.2|85272.2|85352|85284.6|85317.5|85237.5|1007
1635984900000|2021-11-04 00:15:00|85322.7|85272.7|85314.4|85264.4|85339.2|85275.6|85313.5|85244|1006
1635985200000|2021-11-04 00:20:00|85315.6|85265.6|85263.3|85213.3|85341|85278.9|85262.2|85209.4|941
1635985500000|2021-11-04 00:25:00|85262.4|85212.4|85269.3|85219.3|85284.3|85234.3|85259.8|85205|1707
1635985800000|2021-11-04 00:30:00|85271.9|85221.9|85270.8|85220.8|85281|85226.5|85263.8|85211|1871
1635986100000|2021-11-04 00:35:00|85270.3|85220.3|85268.6|85218.6|85286.7|85236.7|85267.7|85217.7|1197
1635986400000|2021-11-04 00:40:00|85268.2|85218.2|85271.5|85221.5|85278.9|85228.9|85265.7|85215.7|1658
1635986700000|2021-11-04 00:45:00|85271.7|85221.7|85270|85220|85279.6|85229.6|85262.6|85212.6|1542
1635987000000|2021-11-04 00:50:00|85270.5|85220.5|85275.4|85225.4|85278.5|85228.5|85266.5|85216.5|1676
1635987300000|2021-11-04 00:55:00|85275.1|85225.1|85276.8|85226.8|85286.2|85236.2|85270.7|85220.7|1584
1635987600000|2021-11-04 01:00:00|85277|85227|85279.3|85229.3|85288.9|85238.9|85273.5|85223.5|1210
1635987900000|2021-11-04 01:05:00|85279.5|85229.5|85325.2|85275.2|85327.3|85277.3|85279|85229|763
1635988200000|2021-11-04 01:10:00|85325.4|85275.4|85350.1|85300.1|85368.4|85303.5|85323|85271.5|604
1635988500000|2021-11-04 01:15:00|85349.7|85299.7|85337.8|85287.8|85353.5|85303.5|85335.5|85285.5|693
1635988800000|2021-11-04 01:20:00|85337.4|85287.4|85350.1|85300.1|85355.4|85305.4|85337|85287|633
1635989100000|2021-11-04 01:25:00|85350.9|85300.9|85346.1|85296.1|85357.2|85307.2|85338.6|85288.6|664
1635989400000|2021-11-04 01:30:00|85345.9|85295.9|85358.6|85308.6|85364.2|85314.2|85340.1|85290.1|1091
1635989700000|2021-11-04 01:35:00|85358.8|85308.8|85367.3|85317.3|85373.7|85323.7|85358|85308|622
1635990000000|2021-11-04 01:40:00|85367.5|85317.5|85377.2|85327.2|85382.9|85332.9|85366.7|85316.7|551
1635990300000|2021-11-04 01:45:00|85377|85327|85384.4|85334.4|85384.5|85334.5|85374|85324|683
1635990600000|2021-11-04 01:50:00|85384|85334|85390.3|85340.3|85393.5|85343.5|85382.7|85332.7|695
1635990900000|2021-11-04 01:55:00|85390.4|85340.4|85352.5|85302.5|85391.2|85341.2|85347.5|85297.5|785
1635991200000|2021-11-04 02:00:00|85351.5|85301.5|85377.4|85327.4|85381.1|85331.1|85346.8|85296.8|655
1635991500000|2021-11-04 02:05:00|85376|85326|85382.4|85332.4|85382.6|85332.6|85367.9|85317.9|508
1635991800000|2021-11-04 02:10:00|85382|85332|85386.1|85336.1|85391.9|85341.9|85371.3|85321.3|527
1635992100000|2021-11-04 02:15:00|85385.7|85335.7|85372.8|85322.8|85386.3|85336.3|85372.1|85322.1|449
1635992400000|2021-11-04 02:20:00|85372.7|85322.7|85362.1|85312.1|85374.6|85324.6|85361.1|85311.1|565
1635992700000|2021-11-04 02:25:00|85362|85312|85359.9|85309.9|85364.4|85314.4|85358.2|85308.2|437
1635993000000|2021-11-04 02:30:00|85360.1|85310.1|85362.3|85312.3|85366.7|85316.7|85356.9|85306.9|494
1635993300000|2021-11-04 02:35:00|85362.4|85312.4|85357.7|85307.7|85365|85315|85357.7|85307.7|473
1635993600000|2021-11-04 02:40:00|85357.6|85307.6|85346.7|85296.7|85360.6|85310.6|85344.5|85294.5|574
1635993900000|2021-11-04 02:45:00|85346.6|85296.6|85344.1|85294.1|85349.5|85299.5|85335.4|85285.4|639
1635994200000|2021-11-04 02:50:00|85344|85294|85340|85290|85345|85295|85337.2|85287.2|620
1635994500000|2021-11-04 02:55:00|85339.8|85289.8|85343.7|85293.7|85360.9|85310.9|85338.1|85288.1|719
1635994800000|2021-11-04 03:00:00|85344.4|85294.4|85363.4|85313.4|85365.1|85315.1|85339.6|85289.6|826
1635995100000|2021-11-04 03:05:00|85363.3|85313.3|85353.8|85303.8|85368.5|85318.5|85349.6|85299.6|654
1635995400000|2021-11-04 03:10:00|85354.3|85304.3|85368.8|85318.8|85370.2|85320.2|85348.3|85298.3|619
1635995700000|2021-11-04 03:15:00|85368.4|85318.4|85379.8|85329.8|85384.4|85334.4|85364.5|85314.5|503
1635996000000|2021-11-04 03:20:00|85379.9|85329.9|85385.3|85335.3|85387.8|85337.8|85378.9|85328.9|571
1635996300000|2021-11-04 03:25:00|85385.2|85335.2|85400.1|85350.1|85403.8|85353.8|85384.8|85334.8|680
1635996600000|2021-11-04 03:30:00|85399.6|85349.6|85407.9|85357.9|85412|85362|85397.3|85347.3|633
1635996900000|2021-11-04 03:35:00|85407.7|85357.7|85405.2|85355.2|85414|85364|85404.6|85354.6|621
1635997200000|2021-11-04 03:40:00|85405.1|85355.1|85407.9|85357.9|85408.2|85358.2|85395.9|85345.9|456
1635997500000|2021-11-04 03:45:00|85408|85358|85407.9|85357.9|85411.3|85361.3|85405.9|85355.9|490
1635997800000|2021-11-04 03:50:00|85408|85358|85424.1|85374.1|85427.7|85377.7|85406.6|85356.6|527
1635998100000|2021-11-04 03:55:00|85424|85374|85423.3|85373.3|85426.4|85376.4|85417.6|85367.6|441
1635998400000|2021-11-04 04:00:00|85423.5|85373.5|85415.8|85365.8|85424.4|85374.4|85409.7|85359.7|461
1635998700000|2021-11-04 04:05:00|85415.9|85365.9|85408.2|85358.2|85416.7|85366.7|85406.4|85356.4|525
1635999000000|2021-11-04 04:10:00|85407.4|85357.4|85402.1|85352.1|85411.1|85361.1|85401.3|85351.3|405
1635999300000|2021-11-04 04:15:00|85401.6|85351.6|85406.3|85356.3|85412.6|85362.6|85401.6|85351.6|451
1635999600000|2021-11-04 04:20:00|85406|85356|85409.7|85359.7|85412.2|85362.2|85404.7|85354.7|404
1635999900000|2021-11-04 04:25:00|85410.1|85360.1|85406.1|85356.1|85414.1|85364.1|85399.8|85349.8|539
1636000200000|2021-11-04 04:30:00|85406.7|85356.7|85410.7|85360.7|85413.4|85363.4|85395.6|85345.6|515
1636000500000|2021-11-04 04:35:00|85410.8|85360.8|85410.8|85360.8|85415.4|85365.4|85403.9|85353.9|445
1636000800000|2021-11-04 04:40:00|85411.6|85361.6|85403.4|85353.4|85417.1|85367.1|85398.5|85348.5|589
1636001100000|2021-11-04 04:45:00|85403.7|85353.7|85407.9|85357.9|85413.8|85363.8|85402.3|85352.3|595
1636001400000|2021-11-04 04:50:00|85407.4|85357.4|85412.8|85362.8|85415.4|85365.4|85406.8|85356.8|490
1636001700000|2021-11-04 04:55:00|85413.2|85363.2|85434.1|85384.1|85434.1|85384.1|85412|85362|733
1636002000000|2021-11-04 05:00:00|85434.3|85384.3|85444.3|85394.3|85453.9|85403.9|85424.9|85374.9|781
1636002300000|2021-11-04 05:05:00|85444.4|85394.4|85444.9|85394.9|85448.7|85398.7|85442.1|85392.1|633
1636002600000|2021-11-04 05:10:00|85445.2|85395.2|85483.5|85433.5|85486.5|85436.5|85442.4|85392.4|771
1636002900000|2021-11-04 05:15:00|85482.2|85432.2|85504.9|85454.9|85506.6|85456.6|85481.9|85431.9|885
1636003200000|2021-11-04 05:20:00|85504.7|85454.7|85491.8|85441.8|85504.8|85454.8|85488.9|85438.9|715
1636003500000|2021-11-04 05:25:00|85491.5|85441.5|85483|85433|85493|85443|85480.5|85430.5|774
1636003800000|2021-11-04 05:30:00|85483.2|85433.2|85485.4|85435.4|85489.8|85439.8|85480.2|85430.2|643
1636004100000|2021-11-04 05:35:00|85485.3|85435.3|85488.2|85438.2|85493.5|85443.5|85480.4|85430.4|834
1636004400000|2021-11-04 05:40:00|85487.6|85437.6|85495.1|85445.1|85498.1|85448.1|85485.5|85435.5|835
1636004700000|2021-11-04 05:45:00|85495.2|85445.2|85500.3|85450.3|85500.4|85450.4|85492.9|85442.9|615
1636005000000|2021-11-04 05:50:00|85499.6|85449.6|85500.7|85450.7|85506.7|85456.7|85493.1|85443.1|859
1636005300000|2021-11-04 05:55:00|85500.5|85450.5|85480.1|85430.1|85500.5|85450.5|85471.7|85421.7|970
1636005600000|2021-11-04 06:00:00|85480.2|85430.2|85506|85456|85506.5|85456.5|85480.2|85430.2|1055
1636005900000|2021-11-04 06:05:00|85505.5|85455.5|85519.4|85469.4|85522.4|85472.4|85498.7|85448.7|876
1636006200000|2021-11-04 06:10:00|85518.6|85468.6|85512.4|85462.4|85518.6|85468.6|85495.7|85445.7|1033
1636006500000|2021-11-04 06:15:00|85512.2|85462.2|85516.2|85466.2|85525.6|85475.6|85509.9|85459.9|910
1636006800000|2021-11-04 06:20:00|85516.1|85466.1|85491.5|85441.5|85522.5|85472.5|85483.5|85433.5|986
1636007100000|2021-11-04 06:25:00|85491.7|85441.7|85485.2|85435.2|85496.7|85446.7|85482|85432|1118
1636007400000|2021-11-04 06:30:00|85485.1|85435.1|85477.6|85427.6|85493.4|85443.4|85471.3|85421.3|1004
1636007700000|2021-11-04 06:35:00|85477.7|85427.7|85483.2|85433.2|85485.9|85435.9|85469.8|85419.8|845
1636008000000|2021-11-04 06:40:00|85483|85433|85503.5|85453.5|85569.6|85519.6|85480.8|85424.5|932
1636008300000|2021-11-04 06:45:00|85503.9|85453.9|85519.6|85469.6|85539.4|85489.4|85503.4|85453.4|822
1636008600000|2021-11-04 06:50:00|85520.1|85470.1|85526|85476|85527.9|85477.9|85511.5|85461.5|622
1636008900000|2021-11-04 06:55:00|85527|85477|85532.6|85482.6|85543.6|85493.6|85516.6|85466.6|953
1636009200000|2021-11-04 07:00:00|85532.4|85482.4|85539.7|85489.7|85547|85497|85517.7|85467.7|1017
1636009500000|2021-11-04 07:05:00|85540.2|85490.2|85529.7|85479.7|85544.4|85494.4|85518.4|85474|1072
1636009800000|2021-11-04 07:10:00|85529.6|85479.6|85515.1|85465.1|85547.2|85506|85502|85464.5|884
1636010100000|2021-11-04 07:15:00|85515.3|85465.3|85501.2|85451.2|85519.4|85480.3|85485.2|85445.6|1000
1636010400000|2021-11-04 07:20:00|85500.7|85450.7|85523.4|85473.4|85527.1|85481.4|85500|85450|876
1636010700000|2021-11-04 07:25:00|85523.6|85473.6|85529.3|85479.3|85534.7|85494.1|85505.3|85464.4|781
1636011000000|2021-11-04 07:30:00|85529.4|85479.4|85577.2|85527.2|85585.1|85535.1|85508.5|85470.1|1143
1636011300000|2021-11-04 07:35:00|85576.9|85526.9|85584|85534|85600.7|85550.7|85572.3|85522.3|1278
1636011600000|2021-11-04 07:40:00|85584.8|85534.8|85593.8|85543.8|85603.5|85553.5|85571.6|85521.6|1133
1636011900000|2021-11-04 07:45:00|85594|85544|85614.4|85564.4|85614.4|85564.4|85575.1|85525.1|1117
1636012200000|2021-11-04 07:50:00|85614.5|85564.5|85615.5|85565.5|85628|85582.3|85593.7|85543.8|991
1636012500000|2021-11-04 07:55:00|85615.9|85565.9|85601|85576|85615.9|85579.1|85582.8|85544.8|1036
1636012800000|2021-11-04 08:00:00|85600.9|85575.9|85703|85653|85713|85668.9|85598.1|85559.9|1525
1636013100000|2021-11-04 08:05:00|85700.7|85650.7|85724.9|85674.9|85745.2|85700.7|85694.8|85650.4|1567
1636013400000|2021-11-04 08:10:00|85725.3|85675.3|85733.3|85683.3|85779|85729|85720.3|85670.3|1504
1636013700000|2021-11-04 08:15:00|85734.4|85684.4|85766.4|85716.4|85775.7|85725.7|85730.2|85680.2|1457
1636014000000|2021-11-04 08:20:00|85766.6|85716.6|85758.6|85708.6|85770.4|85734.2|85737.7|85687.7|1437
1636014300000|2021-11-04 08:25:00|85759|85709|85763.6|85713.6|85764.8|85718|85713.8|85677.1|1344
1636014600000|2021-11-04 08:30:00|85763.8|85713.8|85758.6|85708.6|85788.4|85746.6|85728.1|85690.5|1141
1636014900000|2021-11-04 08:35:00|85759.3|85709.3|85764.2|85714.2|85786|85745.1|85751.8|85707.9|1298
1636015200000|2021-11-04 08:40:00|85763.5|85713.5|85749.6|85699.6|85763.5|85714.4|85687.4|85648.9|1397
1636015500000|2021-11-04 08:45:00|85749.5|85699.5|85726.1|85676.1|85767.1|85727.1|85695.5|85658.2|1320
1636015800000|2021-11-04 08:50:00|85726.5|85676.5|85759.2|85709.2|85764.5|85721.1|85691|85649.7|1288
1636016100000|2021-11-04 08:55:00|85758.7|85708.7|85730.4|85680.4|85795.1|85745.1|85722.2|85672.2|1413
1636016400000|2021-11-04 09:00:00|85730|85680|85760.9|85710.9|85765.7|85727.9|85728.5|85678.5|1324
1636016700000|2021-11-04 09:05:00|85762.8|85712.8|85771.4|85721.4|85795.2|85745.2|85743.9|85706.1|1260
1636017000000|2021-11-04 09:10:00|85771.2|85721.2|85787.3|85737.3|85799.9|85753.9|85764.3|85718|1187
1636017300000|2021-11-04 09:15:00|85787.9|85737.9|85818.1|85768.1|85837.5|85787.5|85787.9|85737.9|1158
1636017600000|2021-11-04 09:20:00|85817.6|85767.6|85807.4|85757.4|85822.9|85780.6|85789.2|85745|1316
1636017900000|2021-11-04 09:25:00|85807.2|85757.2|85818.4|85768.4|85829.2|85788.1|85790.7|85754.3|1038
1636018200000|2021-11-04 09:30:00|85818.7|85768.7|85791.9|85766.9|85830.3|85786.4|85786.5|85747.5|1126
1636018500000|2021-11-04 09:35:00|85790.9|85765.9|85778.6|85728.6|85808.5|85767.2|85759.5|85717.6|1099
1636018800000|2021-11-04 09:40:00|85778.5|85728.5|85766.3|85716.3|85787.5|85748.9|85752.1|85713.3|975
1636019100000|2021-11-04 09:45:00|85766.2|85716.2|85783.1|85733.1|85783.7|85747.7|85743.9|85700.8|981
1636019400000|2021-11-04 09:50:00|85782.7|85732.7|85759|85709|85786.9|85736.9|85749.4|85699.9|1039
1636019700000|2021-11-04 09:55:00|85759.2|85709.2|85697.8|85647.8|85759.2|85709.2|85664.3|85619.8|1327
1636020000000|2021-11-04 10:00:00|85697.5|85647.5|85736.9|85686.9|85741.4|85704.8|85693.6|85643.6|1113
1636020300000|2021-11-04 10:05:00|85736.8|85686.8|85775|85750|85791.3|85755.9|85734.8|85684.8|1247
1636020600000|2021-11-04 10:10:00|85775.1|85750.1|85785.6|85735.6|85787.9|85754.1|85766.9|85724.4|1033
1636020900000|2021-11-04 10:15:00|85785.2|85735.2|85799.7|85774.7|85830.3|85791.7|85768.8|85731.9|1178
1636021200000|2021-11-04 10:20:00|85798.7|85773.7|85833.8|85783.8|85836.8|85786.8|85798.7|85759.9|1096
1636021500000|2021-11-04 10:25:00|85834|85784|85831.5|85781.5|85851.1|85810.7|85814.3|85773.2|1088
1636021800000|2021-11-04 10:30:00|85831.1|85781.1|85798.4|85748.4|85847|85809.3|85751.2|85709.6|1112
1636022100000|2021-11-04 10:35:00|85799.4|85749.4|85786.7|85761.7|85812.1|85766.7|85777.4|85740.7|1115
1636022400000|2021-11-04 10:40:00|85786.8|85761.8|85770.9|85720.9|85800|85763.2|85760.5|85718.9|925
1636022700000|2021-11-04 10:45:00|85770.4|85720.4|85770.9|85720.9|85797.1|85758.1|85759.7|85709.7|1076
1636023000000|2021-11-04 10:50:00|85770.8|85720.8|85815.9|85765.9|85817.4|85779.3|85755.8|85713.9|1106
1636023300000|2021-11-04 10:55:00|85816.1|85766.1|85814|85789|85838.1|85802.3|85809.9|85765.8|1257
1636023600000|2021-11-04 11:00:00|85826.9|85776.9|85850.1|85800.1|85850.1|85808.8|85813.7|85776.2|1030
1636023900000|2021-11-04 11:05:00|85849.6|85799.6|85820.8|85795.8|85875.8|85840.9|85817.5|85780|1078
1636024200000|2021-11-04 11:10:00|85821.1|85796.1|85817.9|85767.9|85836.6|85797|85792.3|85758.1|1146
1636024500000|2021-11-04 11:15:00|85817.8|85767.8|85797.1|85772.1|85829.6|85791.7|85784.9|85747.6|1228
1636024800000|2021-11-04 11:20:00|85797.7|85772.7|85773.3|85723.3|85821.8|85787.6|85758.7|85721.2|1073
1636025100000|2021-11-04 11:25:00|85773.2|85723.2|85770.6|85720.6|85773.7|85737.7|85752.6|85708.2|999
1636025400000|2021-11-04 11:30:00|85770.5|85720.5|85780.8|85730.8|85803.6|85759.4|85766.6|85720.4|1064
1636025700000|2021-11-04 11:35:00|85781.1|85731.1|85810.3|85785.3|85831.2|85797.6|85763.8|85726.1|1281
1636026000000|2021-11-04 11:40:00|85810|85785|85815.4|85790.4|85862.5|85823.5|85808.1|85769.6|1316
1636026300000|2021-11-04 11:45:00|85815.5|85790.5|85833.1|85808.1|85852.1|85816|85812.5|85777.4|1310
1636026600000|2021-11-04 11:50:00|85833.9|85808.9|85883.1|85833.1|85883.3|85833.3|85830.2|85793.5|1179
1636026900000|2021-11-04 11:55:00|85882.8|85832.8|85853.3|85803.3|85900.6|85857.8|85848.3|85798.3|1244
1636027200000|2021-11-04 12:00:00|85853.8|85803.8|85888.4|85838.4|85927|85877|85845.9|85795.9|2068
1636027500000|2021-11-04 12:05:00|85888.5|85838.5|85822.3|85772.3|85892.9|85842.9|85807|85757|1917
1636027800000|2021-11-04 12:10:00|85823.8|85773.8|85902.4|85852.4|85909.4|85859.4|85821.1|85771.1|1810
1636028100000|2021-11-04 12:15:00|85900.6|85850.6|85871.4|85821.4|85911.4|85862.9|85866.6|85818|1566
1636028400000|2021-11-04 12:20:00|85872.9|85822.9|85843|85793|85875.7|85825.7|85816.9|85779.7|1532
1636028700000|2021-11-04 12:25:00|85843.2|85793.2|85804|85754|85843.6|85793.6|85798.9|85752.8|1304
1636029000000|2021-11-04 12:30:00|85803.8|85753.8|85798.8|85748.8|85816.2|85773.7|85784.4|85734.4|1590
1636029300000|2021-11-04 12:35:00|85799.2|85749.2|85786.2|85736.2|85811.9|85767.9|85780.4|85731.8|1441
1636029600000|2021-11-04 12:40:00|85786.3|85736.3|85813|85763|85856.5|85816.5|85775.2|85732|1584
1636029900000|2021-11-04 12:45:00|85812.6|85762.6|85776.1|85726.1|85824.8|85786.8|85759.6|85722.9|1293
1636030200000|2021-11-04 12:50:00|85775.5|85725.5|85761.6|85711.6|85775.7|85736.9|85727|85689.4|1359
1636030500000|2021-11-04 12:55:00|85760.8|85710.8|85710.5|85660.5|85760.8|85720|85674.1|85624.1|1592
1636030800000|2021-11-04 13:00:00|85710.4|85660.4|85685.2|85635.2|85738.8|85700.9|85681.5|85631.5|1449
1636031100000|2021-11-04 13:05:00|85684.5|85634.5|85676.1|85626.1|85709.6|85670|85659.6|85624|1316
1636031400000|2021-11-04 13:10:00|85677|85627|85649.3|85599.3|85678|85638|85610.8|85572.6|1491
1636031700000|2021-11-04 13:15:00|85650.4|85600.4|85661.4|85611.4|85663.4|85618.5|85623|85574.4|1353
1636032000000|2021-11-04 13:20:00|85661.1|85611.1|85689.1|85639.1|85704.2|85663.3|85650.4|85606.7|1233
1636032300000|2021-11-04 13:25:00|85688.9|85638.9|85680.6|85630.6|85689.7|85652|85652|85602|1287
1636032600000|2021-11-04 13:30:00|85677|85627|85670.1|85620.1|85681.2|85647.6|85637.5|85593.8|1611
1636032900000|2021-11-04 13:35:00|85670.3|85620.3|85679.6|85629.6|85682.9|85646.7|85643.8|85605.9|1483
1636033200000|2021-11-04 13:40:00|85680.1|85630.1|85631.8|85581.8|85693.4|85656.9|85621.9|85577.6|1422
1636033500000|2021-11-04 13:45:00|85631.7|85581.7|85737.3|85687.3|85741.1|85702.3|85609.1|85572.3|1446
1636033800000|2021-11-04 13:50:00|85737.1|85687.1|85723.1|85673.1|85747.8|85708.5|85708.8|85663.8|1334
1636034100000|2021-11-04 13:55:00|85723.4|85673.4|85750.9|85700.9|85751.5|85706.3|85710.4|85666.6|1357
1636034400000|2021-11-04 14:00:00|85751.7|85701.7|85784.7|85734.7|85784.7|85745.6|85718.1|85670.2|1538
1636034700000|2021-11-04 14:05:00|85784.4|85734.4|85787.1|85737.1|85802.1|85763.6|85749.8|85710.9|1374
1636035000000|2021-11-04 14:10:00|85787.3|85737.3|85746.5|85696.5|85787.9|85749.9|85720.2|85677.9|1298
1636035300000|2021-11-04 14:15:00|85746.6|85696.6|85769.7|85719.7|85784.6|85739.1|85698.2|85658.5|1481
1636035600000|2021-11-04 14:20:00|85768.8|85718.8|85754.4|85704.4|85795.3|85745.3|85743.9|85695.8|1557
1636035900000|2021-11-04 14:25:00|85755.2|85705.2|85748.3|85698.3|85790.5|85740.5|85726.5|85677.1|1663
1636036200000|2021-11-04 14:30:00|85748.1|85698.1|85751.7|85701.7|85774.9|85724.9|85734.6|85684.6|1582
1636036500000|2021-11-04 14:35:00|85753.1|85703.1|85770.8|85720.8|85796.2|85746.2|85733.1|85683.1|1603
1636036800000|2021-11-04 14:40:00|85770|85720|85816.1|85766.1|85834.8|85784.8|85727.9|85689.1|1587
1636037100000|2021-11-04 14:45:00|85815.8|85765.8|85808.9|85758.9|85821.1|85771.1|85795.7|85745.7|1382
1636037400000|2021-11-04 14:50:00|85807.7|85757.7|85810.5|85760.5|85832|85783.4|85787.7|85737.7|1507
1636037700000|2021-11-04 14:55:00|85810.8|85760.8|85788|85738|85812|85762|85776.8|85733.4|1513
1636038000000|2021-11-04 15:00:00|85787.8|85737.8|85875.9|85825.9|85912.8|85862.8|85787.7|85737.7|1658
1636038300000|2021-11-04 15:05:00|85875.7|85825.7|85873.6|85823.6|85879.5|85829.5|85842.4|85792.4|1397
1636038600000|2021-11-04 15:10:00|85872.4|85822.4|85840.3|85790.3|85872.6|85822.6|85829.3|85780.9|1286
1636038900000|2021-11-04 15:15:00|85841.1|85791.1|85824.5|85774.5|85850|85800|85811.2|85761.2|1394
1636039200000|2021-11-04 15:20:00|85824.6|85774.6|85902.4|85852.4|85903.3|85853.3|85823.8|85773.8|1151
1636039500000|2021-11-04 15:25:00|85902.5|85852.5|85962.2|85912.2|85980.1|85930.1|85902.5|85852.5|1731
1636039800000|2021-11-04 15:30:00|85961.8|85911.8|85934.6|85884.6|85963.1|85913.1|85897.9|85847.9|1548
1636040100000|2021-11-04 15:35:00|85934.5|85884.5|85937.6|85887.6|85947.5|85903.9|85895.5|85845.5|1437
1636040400000|2021-11-04 15:40:00|85936.9|85886.9|85920.8|85870.8|85946.3|85896.3|85908.5|85862.1|1249
1636040700000|2021-11-04 15:45:00|85921.4|85871.4|85930.4|85880.4|85947.2|85897.2|85914.9|85864.9|1352
1636041000000|2021-11-04 15:50:00|85930.7|85880.7|85908.9|85858.9|85931.7|85881.7|85881.2|85831.2|1425
1636041300000|2021-11-04 15:55:00|85908.6|85858.6|85847.3|85797.3|85908.9|85858.9|85840.3|85790.3|1734
1636041600000|2021-11-04 16:00:00|85847.2|85797.2|85846.4|85796.4|85880.1|85830.1|85831.2|85781.2|1555
1636041900000|2021-11-04 16:05:00|85845.9|85795.9|85861.9|85811.9|85870.6|85820.6|85833.7|85783.7|1271
1636042200000|2021-11-04 16:10:00|85861.8|85811.8|85856.3|85806.3|85873.9|85823.9|85850.9|85800.9|1113
1636042500000|2021-11-04 16:15:00|85856.6|85806.6|85906.6|85856.6|85909.5|85859.5|85846.6|85796.6|1239
1636042800000|2021-11-04 16:20:00|85906.7|85856.7|85911.6|85861.6|85932.8|85882.8|85904.8|85854.8|1173
1636043100000|2021-11-04 16:25:00|85913.3|85863.3|85945.2|85895.2|85948.2|85898.2|85913.3|85863.3|1126
1636043400000|2021-11-04 16:30:00|85944.5|85894.5|85957.3|85907.3|85969.5|85919.5|85930.7|85880.7|1339
1636043700000|2021-11-04 16:35:00|85957|85907|85985.7|85935.7|85989.6|85939.6|85947.7|85897.7|1322
1636044000000|2021-11-04 16:40:00|85985|85935|86001.5|85951.5|86004.2|85954.2|85975.2|85925.2|1044
1636044300000|2021-11-04 16:45:00|86000.3|85950.3|86057.8|86007.8|86066.7|86016.7|85997.6|85947.6|1236
1636044600000|2021-11-04 16:50:00|86058.6|86008.6|86052|86002|86064.8|86014.8|86035|85985|1139
1636044900000|2021-11-04 16:55:00|86051.9|86001.9|86001.5|85951.5|86053.7|86003.7|86001.5|85951.5|1248
1636045200000|2021-11-04 17:00:00|86001.2|85951.2|86008.1|85958.1|86037.1|85987.1|85990.5|85940.5|1176
1636045500000|2021-11-04 17:05:00|86008.3|85958.3|85994.1|85944.1|86010.1|85960.1|85985.9|85935.9|905
1636045800000|2021-11-04 17:10:00|85993.7|85943.7|85975.3|85925.3|85996.5|85951.9|85964.3|85914.3|909
1636046100000|2021-11-04 17:15:00|85975.6|85925.6|85952|85902|85976.5|85926.5|85944.8|85894.8|866
1636046400000|2021-11-04 17:20:00|85952.3|85902.3|85965.8|85915.8|85982.1|85937.3|85942.6|85892.6|966
1636046700000|2021-11-04 17:25:00|85966|85916|85984.2|85934.2|85994.2|85944.2|85965|85915|974
1636047000000|2021-11-04 17:30:00|85984.1|85934.1|85985.3|85935.3|85998.4|85948.4|85976.8|85926.8|917
1636047300000|2021-11-04 17:35:00|85985.4|85935.4|85991.2|85941.2|85992|85942|85979|85929|822
1636047600000|2021-11-04 17:40:00|85991.4|85941.4|85986.3|85936.3|85991.4|85941.4|85974.6|85924.6|767
1636047900000|2021-11-04 17:45:00|85986.5|85936.5|85999.7|85949.7|86007.6|85957.6|85979.5|85929.5|1057
1636048200000|2021-11-04 17:50:00|85999.5|85949.5|86005.1|85955.1|86012.8|85962.8|85980.8|85939.5|999
1636048500000|2021-11-04 17:55:00|86005.2|85955.2|85992.8|85942.8|86020.6|85970.6|85991.9|85941.9|1003
1636048800000|2021-11-04 18:00:00|85993.1|85943.1|85990.1|85940.1|85995|85945|85983.8|85933.8|1117
1636049100000|2021-11-04 18:05:00|85990|85940|85989.1|85939.1|85998.6|85948.6|85980.8|85930.8|832
1636049400000|2021-11-04 18:10:00|85989.3|85939.3|85973|85923|85993.2|85943.2|85971.2|85921.2|756
1636049700000|2021-11-04 18:15:00|85973.3|85923.3|85961.2|85911.2|85982.2|85932.2|85958.7|85908.7|830
1636050000000|2021-11-04 18:20:00|85961.4|85911.4|85952.4|85902.4|85964.5|85914.5|85938.5|85888.5|791
1636050300000|2021-11-04 18:25:00|85951|85901|85947|85897|85951|85901|85935.4|85885.4|816
1636050600000|2021-11-04 18:30:00|85946.9|85896.9|85952.9|85902.9|85953.5|85903.5|85943|85893|667
1636050900000|2021-11-04 18:35:00|85952.8|85902.8|85958|85908|85966.6|85916.6|85946.7|85896.7|863
1636051200000|2021-11-04 18:40:00|85957.8|85907.8|85952.2|85902.2|85965.8|85915.8|85949.6|85899.6|889
1636051500000|2021-11-04 18:45:00|85952.6|85902.6|85941|85891|85953.3|85903.3|85931.5|85881.5|904
1636051800000|2021-11-04 18:50:00|85940.9|85890.9|85947.3|85897.3|85953.2|85903.2|85931.2|85881.2|903
1636052100000|2021-11-04 18:55:00|85948.2|85898.2|85974.4|85924.4|85974.4|85924.4|85942.7|85892.7|962
1636052400000|2021-11-04 19:00:00|85974.2|85924.2|85963.8|85913.8|85974.3|85924.3|85959.7|85909.7|915
1636052700000|2021-11-04 19:05:00|85963.9|85913.9|85970|85920|85971.2|85921.2|85957.1|85907.1|761
1636053000000|2021-11-04 19:10:00|85970.4|85920.4|85974.3|85924.3|85979.4|85929.4|85970.2|85920.2|780
1636053300000|2021-11-04 19:15:00|85974.6|85924.6|85982.1|85932.1|85991.4|85941.4|85971.3|85921.3|660
1636053600000|2021-11-04 19:20:00|85981.6|85931.6|85971.1|85921.1|85983.5|85933.5|85963.2|85913.2|734
1636053900000|2021-11-04 19:25:00|85970.9|85920.9|85955.9|85905.9|85972.6|85922.6|85954.7|85904.7|670
1636054200000|2021-11-04 19:30:00|85955.7|85905.7|85967.6|85917.6|85976.8|85926.8|85953.6|85903.6|784
1636054500000|2021-11-04 19:35:00|85967.5|85917.5|85975.2|85925.2|85977.4|85927.4|85963|85913|919
1636054800000|2021-11-04 19:40:00|85974.7|85924.7|85967.3|85917.3|85992|85942|85964|85914|910
1636055100000|2021-11-04 19:45:00|85966.3|85916.3|85964.9|85914.9|85976.9|85926.9|85963.3|85913.3|685
1636055400000|2021-11-04 19:50:00|85965.6|85915.6|85964|85914|85972.1|85922.1|85961.2|85911.2|658
1636055700000|2021-11-04 19:55:00|85964.1|85914.1|85920.5|85870.5|85971.4|85921.4|85902.8|85852.8|1045
1636056000000|2021-11-04 20:00:00|85921|85871|85913|85863|85923.7|85873.7|85883.2|85833.2|1131
1636056300000|2021-11-04 20:05:00|85913.1|85863.1|85920.1|85870.1|85920.3|85870.3|85908.8|85858.8|577
1636056600000|2021-11-04 20:10:00|85920|85870|85915.8|85865.8|85924.6|85874.6|85913|85863|571
1636056900000|2021-11-04 20:15:00|85915.5|85865.5|85925.6|85875.6|85933.2|85883.2|85914.3|85864.3|403
1636057200000|2021-11-04 20:20:00|85925.4|85875.4|85922.5|85872.5|85928.9|85878.9|85919.7|85869.7|511
1636057500000|2021-11-04 20:25:00|85923.7|85873.7|85931.6|85881.6|85932.6|85882.6|85923|85873|566
1636057800000|2021-11-04 20:30:00|85930.6|85880.6|85930.5|85880.5|85938.9|85888.9|85927.4|85877.4|610
1636058100000|2021-11-04 20:35:00|85929.7|85879.7|85935.9|85885.9|85943.5|85893.5|85925.7|85875.7|522
1636058400000|2021-11-04 20:40:00|85935.4|85885.4|85943.5|85893.5|85952|85902|85933.6|85883.6|760
1636058700000|2021-11-04 20:45:00|85942.2|85892.2|85899.9|85849.9|85944.1|85894.1|85897.8|85836.4|1057
1636059000000|2021-11-04 20:50:00|85899.4|85849.4|85900|85826.6|85939.3|85861|85884.9|85816.7|1249
1636059300000|2021-11-04 20:55:00|85898|85826.5|85948.1|85845|85961.1|85875.2|85888.1|85816.6|676
1636059600000|2021-11-04 21:00:00|85948.4|85844.8|85976.3|85872.3|85983.3|85879.3|85948.4|85844.8|44
1636059900000|2021-11-04 21:05:00|85967.6|85870.6|85978.5|85874.5|85987.7|85900.8|85950.8|85866.8|57
1636060200000|2021-11-04 21:10:00|86003.4|85899.4|85974.9|85870.9|86006.9|85902.9|85965.5|85861.5|194
1636060500000|2021-11-04 21:15:00|85966|85862|85898.9|85794.9|85974|85870|85847|85743|140
1636060800000|2021-11-04 21:20:00|85900.9|85796.9|85911.4|85807.4|85930.5|85826.5|85878.8|85774.8|191
1636061100000|2021-11-04 21:25:00|85927.6|85823.6|85915.5|85811.5|85940|85836|85910.6|85806.6|86
1636061400000|2021-11-04 21:30:00|85913.1|85809.1|85901|85797|85926.3|85822.3|85895.7|85791.7|177
1636061700000|2021-11-04 21:35:00|85902|85798|85931.4|85827.4|85954.5|85850.5|85889.6|85785.6|273
1636062000000|2021-11-04 21:40:00|85903.1|85799.1|85910.5|85806.5|85933.2|85829.2|85890.7|85786.7|298
1636062300000|2021-11-04 21:45:00|85911.2|85807.2|85978.8|85874.8|85991.7|85887.7|85911.2|85807.2|855
1636062600000|2021-11-04 21:50:00|85979.4|85875.4|85912.1|85808.1|85987.2|85883.2|85910.8|85806.8|1510
1636062900000|2021-11-04 21:55:00|85944.3|85840.3|85950.6|85846.6|85988|85884|85894.1|85790.1|1026
1636063200000|2021-11-04 22:00:00|85945.4|85841.4|85922|85846.8|85954.8|85859.1|85858.4|85784|782
1636063500000|2021-11-04 22:05:00|85925.5|85842.9|85909.3|85859.3|85957.2|85881.8|85864.7|85790.6|757
1636063800000|2021-11-04 22:10:00|85912.3|85862.3|85919|85849|85939.3|85864.1|85903.9|85827.4|389
1636064100000|2021-11-04 22:15:00|85919.5|85849.1|85912.1|85862.1|85932.5|85864.4|85902.2|85828.5|435
1636064400000|2021-11-04 22:20:00|85912.4|85862.4|85918.8|85868.8|85935.8|85870.8|85910.2|85847.3|466
1636064700000|2021-11-04 22:25:00|85918|85868|85916.1|85866.1|85944.5|85876|85911.2|85847.6|406
1636065000000|2021-11-04 22:30:00|85916.2|85866.2|85921.3|85871.3|85938|85873.5|85908.2|85836.9|409
1636065300000|2021-11-04 22:35:00|85921|85871|85924.3|85874.3|85938|85879|85916.7|85857.9|536
1636065600000|2021-11-04 22:40:00|85924.5|85874.5|85923.2|85873.2|85942.6|85882.1|85921.3|85863.9|567
1636065900000|2021-11-04 22:45:00|85926.2|85876.2|85919.7|85869.7|85946.4|85879.8|85918.8|85855.3|462
1636066200000|2021-11-04 22:50:00|85919.8|85869.8|85917.9|85867.9|85936.3|85871.7|85915.2|85852.7|302
1636066500000|2021-11-04 22:55:00|85918|85868|85925.7|85875.7|85941.6|85878.4|85917.6|85856.2|339
1636066800000|2021-11-04 23:00:00|85925.4|85875.4|85918.4|85868.4|85934.3|85884.3|85917|85867|579
1636067100000|2021-11-04 23:05:00|85919.6|85869.6|85920.6|85870.6|85926.3|85876.3|85915.7|85865.7|443
1636067400000|2021-11-04 23:10:00|85922.3|85872.3|85940.2|85890.2|85941.9|85891.9|85915.2|85865.2|475
1636067700000|2021-11-04 23:15:00|85940.5|85890.5|85924.3|85874.3|85940.5|85890.5|85919.8|85869.8|643
1636068000000|2021-11-04 23:20:00|85923.8|85873.8|85920.2|85870.2|85930.7|85880.7|85916.7|85866.7|543
1636068300000|2021-11-04 23:25:00|85920.8|85870.8|85916.2|85866.2|85920.9|85870.9|85910.6|85860.6|419
1636068600000|2021-11-04 23:30:00|85916.4|85866.4|85898.5|85848.5|85918.4|85868.4|85895.5|85845.5|422
1636068900000|2021-11-04 23:35:00|85898.1|85848.1|85905.5|85855.5|85910.7|85860.7|85897.1|85847.1|475
1636069200000|2021-11-04 23:40:00|85906|85856|85900.4|85850.4|85910.1|85860.1|85892.8|85842.8|559
1636069500000|2021-11-04 23:45:00|85901.3|85851.3|85915|85865|85918.9|85868.9|85900.1|85850.1|576
1636069800000|2021-11-04 23:50:00|85915.8|85865.8|85891.3|85841.3|85915.8|85865.8|85881.9|85813.4|510
1636070100000|2021-11-04 23:55:00|85891.4|85841.4|85881.5|85831.5|85942.6|85877.6|85850.1|85784.7|806
1636070400000|2021-11-05 00:00:00|85881.3|85831.3|85920.8|85870.8|85922.8|85872.8|85879.3|85829.3|860
1636070700000|2021-11-05 00:05:00|85921.1|85871.1|85926.7|85876.7|85929.1|85879.1|85909.9|85859.9|633
1636071000000|2021-11-05 00:10:00|85926.6|85876.6|85943.5|85893.5|85943.5|85893.5|85924.8|85874.8|509
1636071300000|2021-11-05 00:15:00|85943.3|85893.3|85907.5|85857.5|85946.9|85896.9|85905.8|85855.8|729
1636071600000|2021-11-05 00:20:00|85907.1|85857.1|85911|85861|85917.4|85867.4|85896.8|85846.8|666
1636071900000|2021-11-05 00:25:00|85911.6|85861.6|85929.8|85879.8|85949.3|85899.3|85909.9|85859.9|806
1636072200000|2021-11-05 00:30:00|85929.7|85879.7|85953.1|85903.1|85956.5|85906.5|85928.1|85878.1|883
1636072500000|2021-11-05 00:35:00|85952.9|85902.9|85961.6|85911.6|85965|85915|85948.2|85898.2|900
1636072800000|2021-11-05 00:40:00|85962.4|85912.4|85948.9|85898.9|85967.3|85917.3|85947.8|85897.8|673
1636073100000|2021-11-05 00:45:00|85946.5|85896.5|85935.9|85885.9|85955.4|85905.4|85927.7|85877.7|755
1636073400000|2021-11-05 00:50:00|85935.8|85885.8|85950|85900|85958.4|85908.4|85923.4|85873.4|875
1636073700000|2021-11-05 00:55:00|85950.4|85900.4|85945|85895|85953.2|85903.2|85929.5|85879.5|800
1636074000000|2021-11-05 01:00:00|85944.7|85894.7|85978.8|85928.8|85981|85931|85942|85892|1011
1636074300000|2021-11-05 01:05:00|85979.6|85929.6|85976.3|85926.3|86003.8|85953.8|85973.2|85923.2|1196
1636074600000|2021-11-05 01:10:00|85976.5|85926.5|85980.4|85930.4|85995.6|85945.6|85968.5|85918.5|1126
1636074900000|2021-11-05 01:15:00|85980.6|85930.6|86007.1|85957.1|86008.9|85958.9|85977.4|85927.4|1055
1636075200000|2021-11-05 01:20:00|86007.4|85957.4|86032.7|85982.7|86046.2|85996.2|86007.4|85957.4|899
1636075500000|2021-11-05 01:25:00|86032.6|85982.6|86018.8|85968.8|86033|85983|86017|85967|917
1636075800000|2021-11-05 01:30:00|86018.9|85968.9|86007.5|85957.5|86035.4|85985.4|86005.4|85955.4|1079
1636076100000|2021-11-05 01:35:00|86008.1|85958.1|86028.1|85978.1|86030|85980|85990.3|85940.3|1159
1636076400000|2021-11-05 01:40:00|86028.2|85978.2|86021.9|85971.9|86030.4|85980.4|86015.4|85965.4|962
1636076700000|2021-11-05 01:45:00|86022.1|85972.1|86023.5|85973.5|86034.5|85984.5|86017.5|85967.5|1036
1636077000000|2021-11-05 01:50:00|86023.7|85973.7|86029.9|85979.9|86032.7|85982.7|86018.6|85968.6|848
1636077300000|2021-11-05 01:55:00|86031.4|85981.4|86039.9|85989.9|86050|86000|86025.4|85975.4|899
1636077600000|2021-11-05 02:00:00|86039.8|85989.8|86060|86010|86065|86015|86039.5|85989.5|907
1636077900000|2021-11-05 02:05:00|86062.3|86012.3|86043.3|85993.3|86063.1|86013.1|86037.2|85987.2|861
1636078200000|2021-11-05 02:10:00|86043.6|85993.6|86038.4|85988.4|86052.2|86002.2|86030.7|85980.7|907
1636078500000|2021-11-05 02:15:00|86037.9|85987.9|86060.4|86010.4|86070.9|86020.9|86037.1|85987.1|973
1636078800000|2021-11-05 02:20:00|86060.3|86010.3|86058.3|86008.3|86066.3|86016.3|86056.1|86006.1|951
1636079100000|2021-11-05 02:25:00|86058.6|86008.6|86053|86003|86064.3|86014.3|86050.5|86000.5|925
1636079400000|2021-11-05 02:30:00|86052.8|86002.8|86070|86020|86070.6|86020.6|86047.1|85997.1|1053
1636079700000|2021-11-05 02:35:00|86069.3|86019.3|86068.4|86018.4|86079.3|86029.3|86059.5|86009.5|931
1636080000000|2021-11-05 02:40:00|86067.6|86017.6|86062.6|86012.6|86074.6|86024.6|86061.2|86011.2|917
1636080300000|2021-11-05 02:45:00|86062|86012|86083.5|86033.5|86088.4|86038.4|86061.9|86011.9|883
1636080600000|2021-11-05 02:50:00|86082.9|86032.9|86079.7|86029.7|86094.5|86044.5|86076.7|86026.7|873
1636080900000|2021-11-05 02:55:00|86079.8|86029.8|86088.9|86038.9|86092.7|86042.7|86077|86027|833
1636081200000|2021-11-05 03:00:00|86090.2|86040.2|86101.2|86051.2|86105.4|86055.4|86088.3|86038.3|971
1636081500000|2021-11-05 03:05:00|86101.3|86051.3|86107.6|86057.6|86111.4|86061.4|86095.8|86045.8|763
1636081800000|2021-11-05 03:10:00|86107.5|86057.5|86081.9|86031.9|86110.6|86060.6|86079.6|86029.6|710
1636082100000|2021-11-05 03:15:00|86082|86032|86066.2|86016.2|86084|86034|86063.5|86013.5|739
1636082400000|2021-11-05 03:20:00|86066.6|86016.6|86064.2|86014.2|86075.3|86025.3|86063.1|86013.1|768
1636082700000|2021-11-05 03:25:00|86064.3|86014.3|86066.8|86016.8|86072.8|86022.8|86047.3|85997.3|694
1636083000000|2021-11-05 03:30:00|86067.1|86017.1|86060|86010|86076.4|86026.4|86057.7|86007.7|682
1636083300000|2021-11-05 03:35:00|86060.5|86010.5|86060.9|86010.9|86064.4|86014.4|86032.1|85982.1|705
1636083600000|2021-11-05 03:40:00|86061.4|86011.4|86077.4|86027.4|86084.7|86034.7|86060|86010|823
1636083900000|2021-11-05 03:45:00|86077.5|86027.5|86072.4|86022.4|86079.9|86029.9|86068.9|86018.9|717
1636084200000|2021-11-05 03:50:00|86073.3|86023.3|86073.3|86023.3|86081.4|86031.4|86071.1|86021.1|792
1636084500000|2021-11-05 03:55:00|86073.6|86023.6|86060.3|86010.3|86076.9|86026.9|86054.1|86004.1|874
1636084800000|2021-11-05 04:00:00|86061.9|86011.9|86013.8|85963.8|86062|86012|86012.5|85962.5|837
1636085100000|2021-11-05 04:05:00|86017.6|85967.6|86020.2|85970.2|86025.2|85975.2|86011.1|85961.1|696
1636085400000|2021-11-05 04:10:00|86022|85972|86013.7|85963.7|86026|85976|86010.7|85960.7|740
1636085700000|2021-11-05 04:15:00|86014.9|85964.9|86030.2|85980.2|86046.5|85996.5|86011.1|85961.1|749
1636086000000|2021-11-05 04:20:00|86029.9|85979.9|86028|85978|86035.2|85985.2|86018.1|85968.1|567
1636086300000|2021-11-05 04:25:00|86029.6|85979.6|86019.1|85969.1|86030.2|85980.2|86008.2|85958.2|844
1636086600000|2021-11-05 04:30:00|86019.2|85969.2|86016|85966|86021.8|85971.8|86010.8|85960.8|709
1636086900000|2021-11-05 04:35:00|86017.9|85967.9|86008|85958|86022.7|85972.7|86005.1|85955.1|579
1636087200000|2021-11-05 04:40:00|86008.1|85958.1|86008|85958|86012.9|85962.9|86002.7|85952.7|559
1636087500000|2021-11-05 04:45:00|86008.8|85958.8|86002.4|85952.4|86009.1|85959.1|85998.6|85948.6|537
1636087800000|2021-11-05 04:50:00|86002.2|85952.2|85998.5|85948.5|86004.3|85954.3|85994.3|85944.3|524
1636088100000|2021-11-05 04:55:00|85999.1|85949.1|85963.8|85913.8|85999.6|85949.6|85961.4|85911.4|876
1636088400000|2021-11-05 05:00:00|85964.6|85914.6|86015.4|85965.4|86015.4|85965.4|85964.2|85914.2|955
1636088700000|2021-11-05 05:05:00|86014.6|85964.6|86002.2|85952.2|86017.2|85967.2|85991.2|85941.2|756
1636089000000|2021-11-05 05:10:00|86002.1|85952.1|85969.3|85919.3|86004.4|85954.4|85959.8|85909.8|860
1636089300000|2021-11-05 05:15:00|85969.1|85919.1|85972.8|85922.8|85978.9|85928.9|85968.9|85918.9|852
1636089600000|2021-11-05 05:20:00|85973.1|85923.1|85987.5|85937.5|85989.7|85939.7|85962.4|85912.4|981
1636089900000|2021-11-05 05:25:00|85987.6|85937.6|85976.2|85926.2|85991.8|85941.8|85976|85926|860
1636090200000|2021-11-05 05:30:00|85976|85926|85981.6|85931.6|85984.4|85934.4|85974.8|85924.8|878
1636090500000|2021-11-05 05:35:00|85981.7|85931.7|85981.7|85931.7|85986.4|85936.4|85976.2|85926.2|886
1636090800000|2021-11-05 05:40:00|85981.6|85931.6|85976|85926|85983.2|85933.2|85973.7|85923.7|764
1636091100000|2021-11-05 05:45:00|85975.9|85925.9|85978.8|85928.8|85980|85930|85971.2|85921.2|626
1636091400000|2021-11-05 05:50:00|85979.2|85929.2|85993.6|85943.6|85995.7|85945.7|85975.6|85925.6|708
1636091700000|2021-11-05 05:55:00|85993|85943|85997.7|85947.7|85999.8|85949.8|85980.8|85930.8|857
1636092000000|2021-11-05 06:00:00|85997.9|85947.9|86022.3|85972.3|86024.1|85974.1|85979.9|85929.9|978
1636092300000|2021-11-05 06:05:00|86022.4|85972.4|86026.3|85976.3|86033.5|85983.5|86022.4|85972.4|888
1636092600000|2021-11-05 06:10:00|86025.8|85975.8|86007.2|85957.2|86027.1|85977.1|86006.1|85956.1|810
1636092900000|2021-11-05 06:15:00|86007|85957|86010.9|85960.9|86012.9|85962.9|86003.7|85953.7|739
1636093200000|2021-11-05 06:20:00|86011.9|85961.9|86034.9|85984.9|86035.9|85985.9|86008.7|85958.7|917
1636093500000|2021-11-05 06:25:00|86035.7|85985.7|86047.4|85997.4|86052.7|86002.7|86032.2|85982.2|680
1636093800000|2021-11-05 06:30:00|86048.4|85998.4|86038.4|85988.4|86052.4|86002.4|86037.6|85987.6|700
1636094100000|2021-11-05 06:35:00|86038.1|85988.1|86026.1|85976.1|86044.6|85994.6|86023.6|85973.6|784
1636094400000|2021-11-05 06:40:00|86026.3|85976.3|86008.2|85958.2|86027.6|85977.6|86005.1|85955.1|1214
1636094700000|2021-11-05 06:45:00|86007.5|85957.5|86003.1|85953.1|86017.5|85967.5|86003.1|85953.1|851
1636095000000|2021-11-05 06:50:00|86003.4|85953.4|85968.7|85918.7|86005.6|85955.6|85967.5|85917.5|841
1636095300000|2021-11-05 06:55:00|85967.5|85917.5|85995.6|85945.6|85996|85946|85967.3|85917.3|991
1636095600000|2021-11-05 07:00:00|85994.6|85944.6|85981.1|85931.1|86020.8|85970.8|85980.5|85930.5|1157
1636095900000|2021-11-05 07:05:00|85981.2|85931.2|85954.8|85904.8|85982.7|85932.7|85943.6|85897|916
1636096200000|2021-11-05 07:10:00|85955.4|85905.4|85945.4|85895.4|85960.2|85922.3|85929.7|85890.4|951
1636096500000|2021-11-05 07:15:00|85945.7|85895.7|85935.1|85885.1|85951|85909.4|85918.6|85872|1091
1636096800000|2021-11-05 07:20:00|85934.7|85884.7|85926.7|85876.7|85941.7|85893.4|85910.9|85860.9|969
1636097100000|2021-11-05 07:25:00|85926.6|85876.6|85937.9|85887.9|85941|85904.4|85903.1|85863.5|918
1636097400000|2021-11-05 07:30:00|85937.8|85887.8|85933.1|85883.1|85943.5|85909.3|85916.2|85878.6|841
1636097700000|2021-11-05 07:35:00|85933.7|85883.7|85918.5|85868.5|85944.4|85907.3|85890.3|85852.6|1076
1636098000000|2021-11-05 07:40:00|85919.4|85869.4|85915.4|85865.4|85924.5|85886.4|85900.5|85862.4|888
1636098300000|2021-11-05 07:45:00|85915.7|85865.7|85900|85875|85923|85885.5|85892.4|85857.2|884
1636098600000|2021-11-05 07:50:00|85898.9|85873.9|85925.7|85900.7|85934.1|85907|85898.9|85868.9|878
1636098900000|2021-11-05 07:55:00|85924.7|85899.7|85929.4|85904.4|85943.2|85907.3|85913.6|85882.9|1078
1636099200000|2021-11-05 08:00:00|85929.2|85904.2|85933|85883|85970.3|85935.6|85907.5|85865.3|1475
1636099500000|2021-11-05 08:05:00|85932.4|85882.4|85887.2|85837.2|85934.1|85898|85869.8|85832.4|1404
1636099800000|2021-11-05 08:10:00|85887.1|85837.1|85898.1|85873.1|85912.4|85875.7|85857.6|85821.6|1373
1636100100000|2021-11-05 08:15:00|85898|85873|85895.2|85870.2|85952.3|85902.3|85894.6|85854|1492
1636100400000|2021-11-05 08:20:00|85894.1|85869.1|85899.2|85849.2|85955.6|85905.6|85880|85830|1558
1636100700000|2021-11-05 08:25:00|85898.9|85848.9|85905|85855|85942.6|85892.6|85891.8|85841.8|1394
1636101000000|2021-11-05 08:30:00|85905.1|85855.1|85884.6|85834.6|85935.9|85885.9|85863|85824.8|1420
1636101300000|2021-11-05 08:35:00|85884.5|85834.5|85849.9|85799.9|85890.2|85840.2|85833.5|85794.1|1332
1636101600000|2021-11-05 08:40:00|85849.7|85799.7|85929|85879|85932.5|85882.5|85828.1|85781.2|1346
1636101900000|2021-11-05 08:45:00|85928.7|85878.7|85948.1|85898.1|85948.9|85903.8|85897.8|85856.5|1259
1636102200000|2021-11-05 08:50:00|85948.2|85898.2|85938.3|85888.3|85958.1|85911.9|85895|85858|1323
1636102500000|2021-11-05 08:55:00|85939|85889|85966.6|85916.6|85999.8|85961.9|85921.8|85886.3|1374
1636102800000|2021-11-05 09:00:00|85966.2|85916.2|85960.5|85910.5|85972.3|85933|85922.9|85872.9|1375
1636103100000|2021-11-05 09:05:00|85960.8|85910.8|85973.6|85923.6|85977|85933.5|85931.2|85883.9|1258
1636103400000|2021-11-05 09:10:00|85973.8|85923.8|85927.6|85902.6|85981|85935.8|85919.8|85872.1|1174
1636103700000|2021-11-05 09:15:00|85927.8|85902.8|85918.7|85893.7|85936.8|85911.8|85907.4|85858.1|1174
1636104000000|2021-11-05 09:20:00|85918.9|85893.9|85949.8|85899.8|85955.7|85914.6|85913.4|85876.4|1340
1636104300000|2021-11-05 09:25:00|85949.7|85899.7|85926.9|85901.9|85984.1|85944.3|85917.6|85880.4|1359
1636104600000|2021-11-05 09:30:00|85926.8|85901.8|85842.1|85792.1|85933.5|85902.8|85840.7|85790.7|1388
1636104900000|2021-11-05 09:35:00|85842.8|85792.8|85897.8|85872.8|85911.4|85875.1|85842.3|85792.3|1144
1636105200000|2021-11-05 09:40:00|85897.3|85872.3|85901|85851|85908.5|85872.7|85874.3|85834.4|1261
1636105500000|2021-11-05 09:45:00|85900.9|85850.9|85902.7|85877.7|85927.5|85884.3|85878.6|85839|1200
1636105800000|2021-11-05 09:50:00|85903.6|85878.6|85887.3|85837.3|85921.4|85883|85873.7|85833.5|1024
1636106100000|2021-11-05 09:55:00|85887.5|85837.5|85858.6|85808.6|85892.4|85856.3|85841.2|85800.4|1272
1636106400000|2021-11-05 10:00:00|85859.2|85809.2|85902.7|85852.7|85905.1|85859.8|85850.5|85806.5|1175
1636106700000|2021-11-05 10:05:00|85903.2|85853.2|85947.2|85897.2|85952.9|85916.7|85898.9|85852.6|1303
1636107000000|2021-11-05 10:10:00|85947.3|85897.3|85909|85859|85951.2|85901.2|85888.6|85848.4|1158
1636107300000|2021-11-05 10:15:00|85909.4|85859.4|85888.1|85838.1|85911|85873.1|85878.1|85828.1|1068
1636107600000|2021-11-05 10:20:00|85888.2|85838.2|85917.3|85867.3|85918.8|85880.8|85880|85832.5|1068
1636107900000|2021-11-05 10:25:00|85917.5|85867.5|85925.5|85875.5|85940.4|85900.3|85898.1|85860.7|1071
1636108200000|2021-11-05 10:30:00|85925.6|85875.6|85963.7|85913.7|85963.8|85914.6|85909.2|85875.5|969
1636108500000|2021-11-05 10:35:00|85962.5|85912.5|85939.5|85889.5|85971.3|85932|85924.1|85886.5|1169
1636108800000|2021-11-05 10:40:00|85939.8|85889.8|85978.4|85928.4|85987.2|85942|85919|85879.8|1039
1636109100000|2021-11-05 10:45:00|85978.3|85928.3|85986.2|85936.2|85990.3|85953.7|85952.3|85914.5|1037
1636109400000|2021-11-05 10:50:00|85986.4|85936.4|85977.2|85952.2|85989.9|85953.5|85938.8|85903.2|1242
1636109700000|2021-11-05 10:55:00|85976.2|85951.2|85979.2|85954.2|86014.7|85965.7|85975.9|85935.4|1364
1636110000000|2021-11-05 11:00:00|85978.7|85953.7|85981.5|85931.5|85998.1|85956.5|85954.2|85917|1340
1636110300000|2021-11-05 11:05:00|85981.4|85931.4|85937.1|85912.1|85983.1|85943.7|85930.5|85893.4|1308
1636110600000|2021-11-05 11:10:00|85937.6|85912.6|85947.6|85922.6|85979.3|85939|85923|85882.1|1178
1636110900000|2021-11-05 11:15:00|85947.5|85922.5|85966.5|85941.5|85984.6|85948.1|85931.1|85891|1358
1636111200000|2021-11-05 11:20:00|85966.6|85941.6|86002.1|85952.1|86011.7|85966.7|85966.6|85931.2|1241
1636111500000|2021-11-05 11:25:00|86002.9|85952.9|85990.8|85965.8|86016.3|85977.8|85984.7|85939.9|1040
1636111800000|2021-11-05 11:30:00|85991.3|85966.3|86015.2|85990.2|86031.2|85990.3|85988.3|85950.7|1067
1636112100000|2021-11-05 11:35:00|86026.3|85976.3|86009.8|85959.8|86027.7|85988.2|85969.4|85936.1|1181
1636112400000|2021-11-05 11:40:00|86009.6|85959.6|86011.7|85961.7|86029|85982.9|85986|85957.6|1130
1636112700000|2021-11-05 11:45:00|86012.1|85962.1|86003.1|85953.1|86028|85990.4|86001|85951|962
1636113000000|2021-11-05 11:50:00|86005.3|85955.3|85997.2|85972.2|86027.8|85987.7|85990.8|85954.4|1123
1636113300000|2021-11-05 11:55:00|85997.4|85972.4|85970.2|85945.2|86024.6|85995.4|85969|85930|1276
1636113600000|2021-11-05 12:00:00|85969.6|85944.6|85965.7|85940.7|85999|85957.4|85961.2|85925.3|1198
1636113900000|2021-11-05 12:05:00|85966.3|85941.3|86012.6|85987.6|86021.9|85987.9|85964.2|85933.3|1167
1636114200000|2021-11-05 12:10:00|86012.7|85987.7|86007|85957|86046.5|85996.5|86000.2|85950.2|1144
1636114500000|2021-11-05 12:15:00|86006.9|85956.9|86001.6|85951.6|86013|85967.3|85969.1|85927.8|1331
1636114800000|2021-11-05 12:20:00|86001.4|85951.4|85982.9|85932.9|86009.5|85959.5|85974|85924|1221
1636115100000|2021-11-05 12:25:00|85983|85933|85951.2|85882.3|86000.4|85950.4|85923.5|85873.3|1331
1636115400000|2021-11-05 12:30:00|85954.6|85880.2|86018.9|85968.9|86124|86074|85947.3|85869.5|2200
1636115700000|2021-11-05 12:35:00|86015|85965|85961.1|85911.1|86015|85965|85868.3|85818.3|2084
1636116000000|2021-11-05 12:40:00|85960.1|85910.1|86011.4|85961.4|86033.3|85994.1|85923|85873|2018
1636116300000|2021-11-05 12:45:00|86012.7|85962.7|85974|85924|86030.9|85988.8|85947.5|85904.1|1876
1636116600000|2021-11-05 12:50:00|85973.5|85923.5|85986.2|85936.2|86015.2|85970.5|85966|85921.4|1738
1636116900000|2021-11-05 12:55:00|85987.5|85937.5|86020.1|85970.1|86029.3|85979.3|85928.2|85878.2|1898
1636117200000|2021-11-05 13:00:00|86020.4|85970.4|85962.2|85912.2|86061.1|86011.1|85940.9|85903.3|1784
1636117500000|2021-11-05 13:05:00|85961.9|85911.9|86036.9|86011.9|86074.3|86036.2|85945.1|85907.5|1671
1636117800000|2021-11-05 13:10:00|86049.4|85999.4|85991|85941|86059.1|86022.4|85968.2|85924.5|1798
1636118100000|2021-11-05 13:15:00|85993.3|85943.3|85942|85892|85993.3|85952.7|85941.1|85891.1|1619
1636118400000|2021-11-05 13:20:00|85941.5|85891.5|85943.1|85893.1|85978.9|85928.9|85925.4|85887.1|1645
1636118700000|2021-11-05 13:25:00|85942.8|85892.8|85874.9|85824.9|85949|85899|85846.5|85796.5|1792
1636119000000|2021-11-05 13:30:00|85874.2|85824.2|85830.7|85780.7|85900.4|85850.4|85824.4|85774.4|1948
1636119300000|2021-11-05 13:35:00|85831.1|85781.1|85882.7|85832.7|85884.8|85834.8|85813.4|85763.4|1698
1636119600000|2021-11-05 13:40:00|85882.3|85832.3|85911.1|85861.1|85924.2|85874.2|85866.1|85821.9|1629
1636119900000|2021-11-05 13:45:00|85910.7|85860.7|85914.2|85864.2|85941.8|85891.8|85891.2|85843.9|1691
1636120200000|2021-11-05 13:50:00|85914.3|85864.3|85923.9|85873.9|85960.7|85910.7|85908.2|85858.2|1685
1636120500000|2021-11-05 13:55:00|85924.4|85874.4|85971.1|85921.1|85991.7|85948.8|85921.9|85874.4|1749
1636120800000|2021-11-05 14:00:00|85971.2|85921.2|85924.7|85874.7|85971.6|85927|85910.9|85865.3|1688
1636121100000|2021-11-05 14:05:00|85923.7|85873.7|85979|85954|85995.6|85954.1|85913.6|85863.6|1644
1636121400000|2021-11-05 14:10:00|85991.7|85941.7|85959.7|85934.7|85998.3|85962.5|85955.3|85918.1|1518
1636121700000|2021-11-05 14:15:00|85959.5|85934.5|85937.8|85912.8|85982.5|85944.9|85920.9|85883.1|1419
1636122000000|2021-11-05 14:20:00|85937.5|85912.5|85889.8|85839.8|85960.6|85926|85872.6|85836.8|1478
1636122300000|2021-11-05 14:25:00|85889.4|85839.4|85871.6|85846.6|85894.9|85856.7|85821|85784.8|1507
1636122600000|2021-11-05 14:30:00|85871.8|85846.8|85900.9|85875.9|85909.5|85877.6|85867.9|85822.5|1350
1636122900000|2021-11-05 14:35:00|85900.8|85875.8|85888.1|85863.1|85927.2|85889.9|85866.2|85827.8|1356
1636123200000|2021-11-05 14:40:00|85890.6|85865.6|85918|85893|85941.2|85900.4|85860.6|85829.9|1366
1636123500000|2021-11-05 14:45:00|85918.1|85893.1|85908.1|85858.1|85927.4|85893.1|85880.5|85841.4|1408
1636123800000|2021-11-05 14:50:00|85907.9|85857.9|85875|85850|85909|85870.6|85866.9|85829.8|1354
1636124100000|2021-11-05 14:55:00|85874.3|85849.3|85876.7|85851.7|85902.3|85865.9|85863.5|85826.9|1477
1636124400000|2021-11-05 15:00:00|85876.4|85851.4|85889.7|85864.7|85907.9|85870.1|85849.8|85812.3|1481
1636124700000|2021-11-05 15:05:00|85889.6|85864.6|85837.4|85787.4|85904.6|85866.3|85822|85785.7|1268
1636125000000|2021-11-05 15:10:00|85837.3|85787.3|85775.2|85725.2|85860.1|85823.2|85762.9|85723.3|1602
1636125300000|2021-11-05 15:15:00|85774|85724|85791.4|85741.4|85803.6|85771.2|85759.5|85719.8|1429
1636125600000|2021-11-05 15:20:00|85791.6|85741.6|85726.3|85676.3|85803.7|85765.2|85723.1|85675.6|1430
1636125900000|2021-11-05 15:25:00|85725.6|85675.6|85725.7|85700.7|85751|85717.7|85711.3|85670.1|1403
1636126200000|2021-11-05 15:30:00|85723.4|85698.4|85690.4|85640.4|85735.2|85700.3|85673|85633|1481
1636126500000|2021-11-05 15:35:00|85690.5|85640.5|85626.8|85576.8|85713.5|85677.9|85611.4|85572.3|1428
1636126800000|2021-11-05 15:40:00|85627.2|85577.2|85699|85649|85720.6|85681.9|85603.6|85564.6|1509
1636127100000|2021-11-05 15:45:00|85698.6|85648.6|85681.4|85631.4|85738.6|85696.7|85666.1|85625.9|1574
1636127400000|2021-11-05 15:50:00|85681.5|85631.5|85625.5|85600.5|85703.7|85665.1|85623.8|85585.5|1531
1636127700000|2021-11-05 15:55:00|85624.9|85599.9|85685.7|85635.7|85699.6|85663.6|85622.2|85583.7|1639
1636128000000|2021-11-05 16:00:00|85686.2|85636.2|85702.5|85652.5|85706.2|85664.1|85668.5|85618.5|1359
1636128300000|2021-11-05 16:05:00|85702.4|85652.4|85722.5|85672.5|85736.8|85686.8|85691.5|85641.5|1319
1636128600000|2021-11-05 16:10:00|85722.9|85672.9|85747.9|85697.9|85752.5|85709.8|85701.7|85658.9|1406
1636128900000|2021-11-05 16:15:00|85747.6|85697.6|85745.2|85695.2|85759.5|85709.5|85732.1|85682.1|1230
1636129200000|2021-11-05 16:20:00|85744.9|85694.9|85689.1|85639.1|85747.8|85697.8|85688.4|85638.4|1231
1636129500000|2021-11-05 16:25:00|85689.4|85639.4|85718.8|85668.8|85730.9|85680.9|85660.7|85620.3|1318
1636129800000|2021-11-05 16:30:00|85717.9|85667.9|85713.8|85663.8|85719|85669|85699.5|85649.5|1138
1636130100000|2021-11-05 16:35:00|85713.4|85663.4|85713.7|85663.7|85724|85674|85698|85648|1043
1636130400000|2021-11-05 16:40:00|85713.6|85663.6|85691.2|85641.2|85714.6|85664.6|85673.7|85631.1|1145
1636130700000|2021-11-05 16:45:00|85691.6|85641.6|85693.8|85643.8|85711.1|85661.1|85680|85630|1124
1636131000000|2021-11-05 16:50:00|85693.6|85643.6|85674.9|85624.9|85698.8|85648.8|85664|85614|1271
1636131300000|2021-11-05 16:55:00|85675.7|85625.7|85712.4|85662.4|85712.4|85662.4|85664.2|85614.2|1386
1636131600000|2021-11-05 17:00:00|85712.7|85662.7|85708.7|85658.7|85737.8|85687.8|85708|85658|1394
1636131900000|2021-11-05 17:05:00|85708.8|85658.8|85689.8|85639.8|85710.7|85660.7|85676.6|85626.6|1009
1636132200000|2021-11-05 17:10:00|85689.9|85639.9|85717.7|85667.7|85721.3|85671.3|85686.7|85636.7|996
1636132500000|2021-11-05 17:15:00|85717.5|85667.5|85732.4|85682.4|85737.3|85687.3|85717|85667|962
1636132800000|2021-11-05 17:20:00|85731.9|85681.9|85752.1|85702.1|85752.1|85702.1|85730.8|85680.8|1020
1636133100000|2021-11-05 17:25:00|85752.3|85702.3|85786.6|85736.6|85787.3|85737.3|85751.7|85701.7|1066
1636133400000|2021-11-05 17:30:00|85786.7|85736.7|85799.2|85749.2|85803.2|85753.2|85778.4|85728.4|1092
1636133700000|2021-11-05 17:35:00|85799.3|85749.3|85791|85741|85809.9|85759.9|85788.3|85738.3|1101
1636134000000|2021-11-05 17:40:00|85791.8|85741.8|85797.3|85747.3|85798.7|85748.7|85779.2|85729.2|961
1636134300000|2021-11-05 17:45:00|85797.2|85747.2|85814.3|85764.3|85817.8|85767.8|85791.5|85741.5|897
1636134600000|2021-11-05 17:50:00|85813.7|85763.7|85812.8|85762.8|85821.2|85775.8|85800.5|85754.1|922
1636134900000|2021-11-05 17:55:00|85812.2|85762.2|85776.1|85726.1|85819.1|85769.1|85773.3|85723.3|965
1636135200000|2021-11-05 18:00:00|85776.2|85726.2|85774.4|85724.4|85785.6|85735.6|85760.5|85710.5|1027
1636135500000|2021-11-05 18:05:00|85774.9|85724.9|85792.7|85742.7|85799.3|85753.8|85767.4|85717.4|984
1636135800000|2021-11-05 18:10:00|85793.1|85743.1|85766.2|85716.2|85794.1|85744.1|85765.4|85715.4|934
1636136100000|2021-11-05 18:15:00|85765.9|85715.9|85770.7|85720.7|85773|85723|85760|85710|886
1636136400000|2021-11-05 18:20:00|85770.4|85720.4|85802.2|85752.2|85804.8|85754.8|85770|85720|890
1636136700000|2021-11-05 18:25:00|85801.9|85751.9|85792.1|85742.1|85802.5|85752.5|85786.4|85736.4|740
1636137000000|2021-11-05 18:30:00|85792.6|85742.6|85779.6|85729.6|85800.6|85750.6|85773.1|85723.1|830
1636137300000|2021-11-05 18:35:00|85779|85729|85784.9|85734.9|85788.2|85738.2|85772.3|85722.3|776
1636137600000|2021-11-05 18:40:00|85784.7|85734.7|85784.5|85734.5|85787.3|85737.3|85777.3|85727.3|720
1636137900000|2021-11-05 18:45:00|85784.7|85734.7|85796.5|85746.5|85798|85748|85783.2|85733.2|699
1636138200000|2021-11-05 18:50:00|85796.2|85746.2|85813.3|85763.3|85813.3|85763.3|85795.2|85745.2|756
1636138500000|2021-11-05 18:55:00|85813.4|85763.4|85814.6|85764.6|85827.2|85777.2|85802.8|85752.8|1010
1636138800000|2021-11-05 19:00:00|85814.3|85764.3|85781.6|85731.6|85817|85767|85780.4|85730.4|928
1636139100000|2021-11-05 19:05:00|85781.7|85731.7|85747.1|85697.1|85785.1|85735.1|85740.4|85690.4|1090
1636139400000|2021-11-05 19:10:00|85746.3|85696.3|85738.4|85688.4|85755.3|85705.3|85736.4|85686.4|909
1636139700000|2021-11-05 19:15:00|85738.1|85688.1|85737.2|85687.2|85755.6|85705.6|85735.1|85685.1|866
1636140000000|2021-11-05 19:20:00|85737|85687|85727.4|85677.4|85737.2|85687.2|85725.3|85675.3|812
1636140300000|2021-11-05 19:25:00|85727.7|85677.7|85736.1|85686.1|85736.1|85686.1|85710.6|85660.6|915
1636140600000|2021-11-05 19:30:00|85738.2|85688.2|85755.4|85705.4|85759|85709|85738.2|85688.2|902
1636140900000|2021-11-05 19:35:00|85755.2|85705.2|85746.3|85696.3|85755.2|85705.2|85736.9|85686.9|657
1636141200000|2021-11-05 19:40:00|85746.9|85696.9|85739.4|85689.4|85756.6|85706.6|85733.7|85683.7|844
1636141500000|2021-11-05 19:45:00|85739.8|85689.8|85769.7|85719.7|85773.1|85723.1|85738.3|85688.3|737
1636141800000|2021-11-05 19:50:00|85769.3|85719.3|85771.6|85721.6|85778.1|85728.1|85761.7|85711.7|748
1636142100000|2021-11-05 19:55:00|85771.4|85721.4|85716.4|85666.4|85776.5|85726.5|85702.2|85652.2|1139
1636142400000|2021-11-05 20:00:00|85717.6|85667.6|85715.6|85665.6|85734.6|85684.6|85675.2|85624.9|1287
1636142700000|2021-11-05 20:05:00|85715.3|85665.3|85717.4|85667.4|85737|85687|85689.6|85639.6|1052
1636143000000|2021-11-05 20:10:00|85717.3|85667.3|85719.8|85669.8|85735.2|85685.2|85707.5|85657.5|1038
1636143300000|2021-11-05 20:15:00|85720.4|85670.4|85734.8|85684.8|85736.3|85686.3|85718.5|85668.5|612
1636143600000|2021-11-05 20:20:00|85735.4|85685.4|85743.2|85693.2|85745.4|85695.4|85730.6|85680.6|463
1636143900000|2021-11-05 20:25:00|85742.8|85692.8|85730.2|85680.2|85745.8|85695.8|85721.5|85671.5|615
1636144200000|2021-11-05 20:30:00|85731.4|85681.4|85728.3|85678.3|85735|85685|85721.9|85671.9|621
1636144500000|2021-11-05 20:35:00|85728.1|85678.1|85735.4|85685.4|85740.9|85690.9|85725.6|85675.6|618
1636144800000|2021-11-05 20:40:00|85723.5|85673.5|85690.4|85640.4|85727.3|85677.3|85673.9|85623.9|784
1636145100000|2021-11-05 20:45:00|85689.8|85639.8|85719.7|85669.7|85750.2|85680.3|85688.6|85613.4|624
1636145400000|2021-11-05 20:50:00|85721.7|85671.7|85762.5|85658.5|85959.5|85855.5|85721.3|85631.7|633
1636145700000|2021-11-05 20:55:00|85767.5|85663.5|85763.5|85659.5|85784.4|85680.4|85739.1|85635.1|557
1636318800000|2021-11-07 21:00:00|85817.4|85708.4|85819.2|85710.2|85824.5|85715.5|85817.4|85708.4|4
1636319100000|2021-11-07 21:05:00|85810.6|85701.6|85816|85707|85816|85707|85810.6|85701.6|2
1636322400000|2021-11-07 22:00:00|85765.1|85661.1|85765.1|85661.1|85765.1|85661.1|85765.1|85661.1|1
1636325700000|2021-11-07 22:55:00|85738.5|85634.5|85698.3|85594.3|85738.5|85634.5|85698.3|85594.3|4
1636326000000|2021-11-07 23:00:00|85687|85583|85650.1|85546.1|85859|85755|85599.1|85495.1|1340
1636326300000|2021-11-07 23:05:00|85651.3|85547.3|85742.9|85643.4|85746.8|85651.9|85608|85504|1295
1636326600000|2021-11-07 23:10:00|85743.6|85639.6|85650|85546|85753.3|85655|85602.4|85498.4|1503
1636326900000|2021-11-07 23:15:00|85650.9|85546.9|85711.2|85623.2|85730.8|85649.5|85635.7|85531.7|1228
1636327200000|2021-11-07 23:20:00|85692.1|85642.1|85686.7|85582.7|85725.4|85646.1|85659|85567.4|1304
1636327500000|2021-11-07 23:25:00|85685.2|85581.2|85706.7|85634.7|85714.8|85646.5|85663.2|85571.6|1579
1636327800000|2021-11-07 23:30:00|85696.2|85646.2|85684.4|85634.4|85742|85681.2|85682.7|85622.3|1350
1636328100000|2021-11-07 23:35:00|85684.1|85634.1|85710.8|85660.8|85744.1|85683.8|85680.2|85630.2|712
1636328400000|2021-11-07 23:40:00|85710.2|85660.2|85685.6|85635.6|85719.3|85669.3|85670.3|85610|1214
1636328700000|2021-11-07 23:45:00|85686.4|85636.4|85690.1|85640.1|85707.7|85652.4|85660.2|85604.8|1153
1636329000000|2021-11-07 23:50:00|85690.2|85640.2|85700.4|85650.4|85703.8|85653.8|85682.8|85632.8|1007
1636329300000|2021-11-07 23:55:00|85700.8|85650.8|85697.9|85647.9|85707.2|85657.2|85689.3|85639.3|1092
1636329600000|2021-11-08 00:00:00|85698.4|85648.4|85719.6|85669.6|85731|85681|85695.4|85645.4|964
1636329900000|2021-11-08 00:05:00|85720|85670|85733.5|85683.5|85736|85686|85717.8|85667.8|854
1636330200000|2021-11-08 00:10:00|85733.4|85683.4|85730.4|85680.4|85737|85687|85719.9|85669.9|609
1636330500000|2021-11-08 00:15:00|85729.7|85679.7|85719|85669|85734.5|85684.5|85717.1|85667.1|1112
1636330800000|2021-11-08 00:20:00|85718.9|85668.9|85718|85668|85727.7|85677.7|85712.1|85662.1|1109
1636331100000|2021-11-08 00:25:00|85717.7|85667.7|85709.4|85659.4|85737.6|85687.6|85664|85560|921
1636331400000|2021-11-08 00:30:00|85709.3|85659.3|85718.8|85668.8|85733.7|85683.7|85681.1|85579.8|933
1636331700000|2021-11-08 00:35:00|85719.8|85669.8|85740|85690|85742.4|85692.4|85705.9|85634.3|793
1636332000000|2021-11-08 00:40:00|85739.2|85689.2|85751.4|85701.4|85755|85705|85710.3|85660.3|730
1636332300000|2021-11-08 00:45:00|85752.5|85702.5|85750.7|85700.7|85754.4|85704.4|85741.7|85691.7|803
1636332600000|2021-11-08 00:50:00|85750.5|85700.5|85755.2|85705.2|85755.7|85705.7|85737.5|85687.5|1148
1636332900000|2021-11-08 00:55:00|85754.9|85704.9|85758.4|85708.4|85775.2|85725.2|85750.1|85700.1|1022
1636333200000|2021-11-08 01:00:00|85758.5|85708.5|85751.6|85701.6|85759.1|85709.1|85734.1|85684.1|798
1636333500000|2021-11-08 01:05:00|85751.5|85701.5|85750.6|85700.6|85753.7|85703.7|85741.3|85691.3|713
1636333800000|2021-11-08 01:10:00|85750.4|85700.4|85757.5|85707.5|85770.8|85720.8|85748.2|85698.2|668
1636334100000|2021-11-08 01:15:00|85757.6|85707.6|85749.2|85699.2|85760.5|85710.5|85739.6|85689.6|772
1636334400000|2021-11-08 01:20:00|85748.9|85698.9|85764.8|85714.8|85765|85715|85739.4|85689.4|733
1636334700000|2021-11-08 01:25:00|85765|85715|85769.6|85719.6|85783|85733|85762.4|85712.4|667
1636335000000|2021-11-08 01:30:00|85769.9|85719.9|85785.4|85735.4|85788.5|85738.5|85768.6|85718.6|866
1636335300000|2021-11-08 01:35:00|85784.9|85734.9|85791.3|85741.3|85801.3|85751.3|85784.6|85734.6|970
1636335600000|2021-11-08 01:40:00|85791.5|85741.5|85781.3|85731.3|85792.7|85742.7|85777.4|85727.4|698
1636335900000|2021-11-08 01:45:00|85781|85731|85799|85749|85799.8|85749.8|85780.2|85730.2|1057
1636336200000|2021-11-08 01:50:00|85798.7|85748.7|85775.6|85725.6|85817.7|85757.9|85770.4|85676.7|1041
1636336500000|2021-11-08 01:55:00|85775.5|85725.5|85776.3|85726.3|85785|85735|85772.2|85722.2|1080
1636336800000|2021-11-08 02:00:00|85777.2|85727.2|85775.1|85725.1|85786.7|85736.7|85769.5|85719.5|787
1636337100000|2021-11-08 02:05:00|85774.8|85724.8|85769.9|85719.9|85776.8|85726.8|85767.7|85717.7|652
1636337400000|2021-11-08 02:10:00|85770|85720|85785.8|85735.8|85788.1|85738.1|85767.7|85717.7|628
1636337700000|2021-11-08 02:15:00|85786.1|85736.1|85764.3|85714.3|85788.9|85738.9|85761.8|85711.8|702
1636338000000|2021-11-08 02:20:00|85764.1|85714.1|85778|85728|85782.7|85732.7|85763.7|85713.7|738
1636338300000|2021-11-08 02:25:00|85778.3|85728.3|85778.8|85728.8|85780.8|85730.8|85772.3|85722.3|720
1636338600000|2021-11-08 02:30:00|85779|85729|85772.6|85722.6|85787.3|85737.3|85771.2|85721.2|1162
1636338900000|2021-11-08 02:35:00|85772.4|85722.4|85775.9|85725.9|85779.5|85729.5|85770.4|85720.4|1049
1636339200000|2021-11-08 02:40:00|85776.2|85726.2|85786|85736|85789.5|85739.5|85763.3|85713.3|875
1636339500000|2021-11-08 02:45:00|85788.4|85738.4|85777.5|85727.5|85788.8|85738.8|85768.9|85718.9|637
1636339800000|2021-11-08 02:50:00|85777.6|85727.6|85773.2|85723.2|85785.9|85735.9|85770.1|85720.1|632
1636340100000|2021-11-08 02:55:00|85773.3|85723.3|85764.8|85714.8|85775.4|85725.4|85764.6|85714.6|475
1636340400000|2021-11-08 03:00:00|85764.4|85714.4|85760.6|85710.6|85767.1|85717.1|85751.4|85701.4|554
1636340700000|2021-11-08 03:05:00|85760.5|85710.5|85747.1|85697.1|85763.6|85713.6|85745.9|85695.9|530
1636341000000|2021-11-08 03:10:00|85747|85697|85752.1|85702.1|85756.7|85706.7|85742.1|85692.1|704
1636341300000|2021-11-08 03:15:00|85752.3|85702.3|85751.3|85701.3|85760.2|85710.2|85749.4|85699.4|795
1636341600000|2021-11-08 03:20:00|85752.4|85702.4|85741.5|85691.5|85754.4|85704.4|85732.6|85682.6|534
1636341900000|2021-11-08 03:25:00|85740.7|85690.7|85739.3|85689.3|85744.3|85694.3|85735.8|85685.8|540
1636342200000|2021-11-08 03:30:00|85739.2|85689.2|85743.6|85693.6|85746.2|85696.2|85738.4|85688.4|512
1636342500000|2021-11-08 03:35:00|85744.5|85694.5|85740.4|85690.4|85744.5|85694.5|85733.9|85683.9|563
1636342800000|2021-11-08 03:40:00|85739|85689|85746.6|85696.6|85748.6|85698.6|85737.9|85687.9|534
1636343100000|2021-11-08 03:45:00|85746.5|85696.5|85755.8|85705.8|85758.9|85708.9|85740.1|85690.1|863
1636343400000|2021-11-08 03:50:00|85757.2|85707.2|85764.7|85714.7|85765.4|85715.4|85754.9|85704.9|595
1636343700000|2021-11-08 03:55:00|85765.5|85715.5|85763.9|85713.9|85769.1|85719.1|85755.5|85705.5|670
1636344000000|2021-11-08 04:00:00|85763.5|85713.5|85770.2|85720.2|85774.6|85723.9|85754.6|85655.3|690
1636344300000|2021-11-08 04:05:00|85770.3|85720.3|85762.8|85712.8|85774.6|85724.6|85758.6|85708.6|542
1636344600000|2021-11-08 04:10:00|85762.5|85712.5|85758.5|85708.5|85767.7|85717.7|85752.9|85702.9|495
1636344900000|2021-11-08 04:15:00|85760.3|85710.3|85769.5|85719.5|85772|85722|85755.1|85705.1|462
1636345200000|2021-11-08 04:20:00|85766.5|85716.5|85768.1|85718.1|85771.6|85721.6|85755|85705|517
1636345500000|2021-11-08 04:25:00|85769.6|85719.6|85758.9|85708.9|85772.2|85722.2|85756.6|85706.6|443
1636345800000|2021-11-08 04:30:00|85758.4|85708.4|85767.7|85717.7|85773.3|85723.3|85757.4|85707.4|500
1636346100000|2021-11-08 04:35:00|85768.5|85718.5|85763.3|85713.3|85771.6|85721.6|85760.8|85710.8|390
1636346400000|2021-11-08 04:40:00|85762.9|85712.9|85763.4|85713.4|85767.8|85717.8|85757.6|85707.6|382
1636346700000|2021-11-08 04:45:00|85763.3|85713.3|85751.4|85701.4|85766.3|85716.3|85747.3|85697.3|390
1636347000000|2021-11-08 04:50:00|85748.8|85698.8|85730.9|85680.9|85755.5|85705.5|85728.9|85678.9|593
1636347300000|2021-11-08 04:55:00|85730.5|85680.5|85743.2|85693.2|85746.2|85696.2|85724.9|85674.9|610
1636347600000|2021-11-08 05:00:00|85745.1|85695.1|85748.1|85698.1|85752|85702|85739.1|85689.1|558
1636347900000|2021-11-08 05:05:00|85747.6|85697.6|85741.1|85691.1|85751.5|85701.5|85735.7|85685.7|532
1636348200000|2021-11-08 05:10:00|85741.3|85691.3|85734.9|85684.9|85745.3|85695.3|85734.5|85684.5|611
1636348500000|2021-11-08 05:15:00|85735.5|85685.5|85741.3|85691.3|85743.8|85693.8|85730.7|85680.7|544
1636348800000|2021-11-08 05:20:00|85740.7|85690.7|85742|85692|85748.3|85698.3|85736.3|85686.3|550
1636349100000|2021-11-08 05:25:00|85744.1|85694.1|85735.7|85685.7|85748.8|85698.8|85733|85683|498
1636349400000|2021-11-08 05:30:00|85735.9|85685.9|85746.8|85696.8|85749.1|85699.1|85731.5|85681.5|584
1636349700000|2021-11-08 05:35:00|85747.8|85697.8|85738.5|85688.5|85752|85702|85737.2|85687.2|584
1636350000000|2021-11-08 05:40:00|85738.4|85688.4|85716.3|85666.3|85738.8|85688.8|85707.9|85633.1|752
1636350300000|2021-11-08 05:45:00|85716.5|85666.5|85704.1|85654.1|85718.1|85668.1|85699.2|85649.2|627
1636350600000|2021-11-08 05:50:00|85703.9|85653.9|85709.7|85659.7|85714.2|85664.2|85696.7|85646.7|598
1636350900000|2021-11-08 05:55:00|85710.6|85660.6|85724.8|85674.8|85727.7|85677.7|85702.3|85652.3|771
1636351200000|2021-11-08 06:00:00|85724.9|85674.9|85692.8|85642.8|85725.1|85675.1|85690.8|85640.8|1090
1636351500000|2021-11-08 06:05:00|85692.9|85642.9|85666|85616|85694.7|85644.7|85663.1|85613.1|986
1636351800000|2021-11-08 06:10:00|85666.1|85616.1|85660.8|85610.8|85674|85624|85658|85608|1012
1636352100000|2021-11-08 06:15:00|85660.9|85610.9|85670.6|85620.6|85675.7|85625.7|85659.7|85609.7|899
1636352400000|2021-11-08 06:20:00|85670.4|85620.4|85679.9|85629.9|85684.5|85634.5|85670|85620|648
1636352700000|2021-11-08 06:25:00|85680|85630|85690.3|85640.3|85691.9|85641.9|85677.4|85627.4|753
1636353000000|2021-11-08 06:30:00|85690.6|85640.6|85730.5|85680.5|85753.6|85703.6|85686.8|85636.8|734
1636353300000|2021-11-08 06:35:00|85730.7|85680.7|85703.4|85653.4|85734.3|85684.3|85702.5|85652.5|792
1636353600000|2021-11-08 06:40:00|85702.9|85652.9|85692.3|85642.3|85705.2|85655.2|85686.4|85636.4|615
1636353900000|2021-11-08 06:45:00|85692.8|85642.8|85688.9|85638.9|85697.2|85647.2|85687.9|85637.9|748
1636354200000|2021-11-08 06:50:00|85688.6|85638.6|85668|85618|85689.6|85639.6|85664.3|85614.3|745
1636354500000|2021-11-08 06:55:00|85668.4|85618.4|85696.9|85646.9|85756.1|85706.1|85668.4|85618.4|781
1636354800000|2021-11-08 07:00:00|85696.6|85646.6|85714.3|85664.3|85726.5|85684.8|85696.2|85646.2|1131
1636355100000|2021-11-08 07:05:00|85714.1|85664.1|85720.4|85670.4|85727.1|85685|85703.7|85659.6|814
1636355400000|2021-11-08 07:10:00|85719.4|85669.4|85714|85664|85728.1|85688.2|85702.4|85660.1|936
1636355700000|2021-11-08 07:15:00|85714.7|85664.7|85754|85704|85761.5|85711.5|85706.7|85658|1228
1636356000000|2021-11-08 07:20:00|85754.1|85704.1|85752.9|85702.9|85759.3|85709.3|85749|85699|790
1636356300000|2021-11-08 07:25:00|85752.7|85702.7|85763.6|85713.6|85767|85717|85746.9|85696.9|900
1636356600000|2021-11-08 07:30:00|85764.2|85714.2|85868.8|85818.8|85870.3|85820.3|85763.3|85713.9|1187
1636356900000|2021-11-08 07:35:00|85868.7|85818.7|85871.3|85821.3|85916.8|85866.8|85858.9|85808.9|1347
1636357200000|2021-11-08 07:40:00|85870.4|85820.4|85855.7|85805.7|85875.9|85825.9|85851.7|85801.7|1045
1636357500000|2021-11-08 07:45:00|85855.9|85805.9|85860.9|85810.9|85867.8|85817.8|85839.2|85789.2|1004
1636357800000|2021-11-08 07:50:00|85860.6|85810.6|85870.9|85820.9|85891.2|85841.2|85860.5|85810.5|1080
1636358100000|2021-11-08 07:55:00|85871.3|85821.3|85831.6|85781.6|85871.5|85821.5|85816.5|85774.9|1153
1636358400000|2021-11-08 08:00:00|85831.8|85781.8|85781|85731|85845|85795|85779.3|85729.3|1280
1636358700000|2021-11-08 08:05:00|85781.1|85731.1|85785.9|85760.9|85827.1|85784.5|85773.9|85731.1|1392
1636359000000|2021-11-08 08:10:00|85785.6|85760.6|85854|85804|85861.9|85819.1|85770.8|85730.8|1432
1636359300000|2021-11-08 08:15:00|85853.5|85803.5|85854.9|85804.9|85859.9|85819.3|85842.2|85792.2|1260
1636359600000|2021-11-08 08:20:00|85855|85805|85917.2|85867.2|85921.1|85880.9|85847.4|85801.3|1336
1636359900000|2021-11-08 08:25:00|85916.5|85866.5|85895.1|85845.1|85934.9|85895.3|85891.4|85841.4|1341
1636360200000|2021-11-08 08:30:00|85895.6|85845.6|85903.2|85853.2|85924.2|85874.2|85885.7|85838.4|1413
1636360500000|2021-11-08 08:35:00|85902.1|85852.1|85853.2|85803.2|85913.3|85863.3|85838.8|85800.1|1355
1636360800000|2021-11-08 08:40:00|85853.1|85803.1|85878.2|85828.2|85885.2|85842.7|85841.8|85799.2|1437
1636361100000|2021-11-08 08:45:00|85878.5|85828.5|85900|85850|85919.9|85869.9|85864.7|85814.7|1395
1636361400000|2021-11-08 08:50:00|85900.1|85850.1|85865.6|85815.6|85920.1|85870.1|85849.9|85799.9|1289
1636361700000|2021-11-08 08:55:00|85865.7|85815.7|85916.9|85866.9|85918.9|85868.9|85855|85805|1278
1636362000000|2021-11-08 09:00:00|85916.2|85866.2|85889|85839|85927.3|85877.3|85872.1|85822.1|1459
1636362300000|2021-11-08 09:05:00|85888.4|85838.4|85911.3|85861.3|85941.1|85891.1|85873.9|85823.9|1261
1636362600000|2021-11-08 09:10:00|85911.6|85861.6|85886.2|85836.2|85913.6|85863.6|85881.4|85831.6|1210
1636362900000|2021-11-08 09:15:00|85886.3|85836.3|85896.6|85846.6|85903.3|85853.3|85866.1|85824.1|1008
1636363200000|2021-11-08 09:20:00|85896.9|85846.9|85910.2|85885.2|85924.4|85888.9|85885.3|85839|1043
1636363500000|2021-11-08 09:25:00|85910.4|85885.4|85930|85880|85938.9|85900|85882.9|85844.5|1030
1636363800000|2021-11-08 09:30:00|85929.8|85879.8|85917.4|85867.4|85939.2|85896|85899.3|85857.9|1138
1636364100000|2021-11-08 09:35:00|85918.9|85868.9|85907.3|85857.3|85918.9|85877.2|85864.3|85833.1|1150
1636364400000|2021-11-08 09:40:00|85907.4|85857.4|85934.7|85884.7|85934.7|85898.1|85880.5|85847.4|990
1636364700000|2021-11-08 09:45:00|85934.6|85884.6|85924.9|85899.9|85942.3|85904.7|85913.3|85876.1|959
1636365000000|2021-11-08 09:50:00|85925|85900|85973.1|85948.1|85983.8|85948.1|85921.4|85886.1|1007
1636365300000|2021-11-08 09:55:00|85982.5|85932.5|86008.4|85983.4|86041|86002.9|85970.8|85932.5|1388
1636365600000|2021-11-08 10:00:00|86008.7|85983.7|86005|85955|86041.5|86002.3|85986.6|85949.2|1271
1636365900000|2021-11-08 10:05:00|86006.3|85956.3|86077.6|86027.6|86081.1|86036.4|85998.9|85954.7|1226
1636366200000|2021-11-08 10:10:00|86075.9|86025.9|86054.4|86004.4|86100.3|86058.1|86050.4|86002.5|1071
1636366500000|2021-11-08 10:15:00|86054.1|86004.1|86057|86007|86059.7|86027.2|86039.2|85993.3|1048
1636366800000|2021-11-08 10:20:00|86057.6|86007.6|86076.4|86026.4|86082.1|86044.5|86055.6|86005.6|858
1636367100000|2021-11-08 10:25:00|86076.6|86026.6|86079.6|86029.6|86084.1|86041.8|86058.2|86012.6|932
1636367400000|2021-11-08 10:30:00|86079.4|86029.4|86077.2|86027.2|86079.6|86029.7|86051.8|86001.8|1013
1636367700000|2021-11-08 10:35:00|86077.1|86027.1|86106.3|86056.3|86111.4|86069.5|86077.1|86027.1|902
1636368000000|2021-11-08 10:40:00|86104.7|86054.7|86077.3|86052.3|86110.2|86060.2|86052.2|86016|1107
1636368300000|2021-11-08 10:45:00|86077.4|86052.4|86091.9|86041.9|86100.1|86052.4|86068.5|86018.5|1052
1636368600000|2021-11-08 10:50:00|86091.7|86041.7|86183|86133|86205|86155|86087.2|86037.2|1060
1636368900000|2021-11-08 10:55:00|86183.1|86133.1|86223.2|86173.2|86230.5|86181.5|86181.5|86131.5|963
1636369200000|2021-11-08 11:00:00|86222.1|86172.1|86177.6|86127.6|86222.4|86172.4|86165.9|86115.9|1107
1636369500000|2021-11-08 11:05:00|86177.7|86127.7|86192.2|86142.2|86200.9|86150.9|86150.5|86110.6|923
1636369800000|2021-11-08 11:10:00|86192.7|86142.7|86184.7|86134.7|86197.3|86147.3|86181.4|86131.4|730
1636370100000|2021-11-08 11:15:00|86184.4|86134.4|86239.6|86189.6|86244.2|86194.2|86182.3|86132.3|1021
1636370400000|2021-11-08 11:20:00|86239.7|86189.7|86238.1|86188.1|86262.9|86225.4|86237.2|86187.2|908
1636370700000|2021-11-08 11:25:00|86237.9|86187.9|86229.8|86204.8|86244.3|86207.5|86189.4|86149|774
1636371000000|2021-11-08 11:30:00|86229.7|86204.7|86257.4|86232.4|86282.7|86248.6|86213.8|86177.2|946
1636371300000|2021-11-08 11:35:00|86256.4|86231.4|86214.6|86189.6|86271.9|86237.8|86213.3|86175|959
1636371600000|2021-11-08 11:40:00|86214.4|86189.4|86217.3|86167.3|86226|86190.1|86197.4|86159.9|750
1636371900000|2021-11-08 11:45:00|86216.9|86166.9|86240.5|86190.5|86255.3|86216.4|86197.5|86157.1|823
1636372200000|2021-11-08 11:50:00|86240.8|86190.8|86239.4|86214.4|86252.6|86216.6|86219.7|86181.4|727
1636372500000|2021-11-08 11:55:00|86238.9|86213.9|86183.8|86158.8|86253.3|86220.3|86168.3|86125.3|1374
1636372800000|2021-11-08 12:00:00|86183.2|86158.2|86133.1|86108.1|86196.2|86163.7|86129.5|86095|1131
1636373100000|2021-11-08 12:05:00|86132.8|86107.8|86165.9|86140.9|86176.2|86141.9|86131.8|86093.3|1021
1636373400000|2021-11-08 12:10:00|86165.8|86140.8|86157|86107|86185.4|86149.1|86142|86103.5|904
1636373700000|2021-11-08 12:15:00|86156.7|86106.7|86110.8|86085.8|86157.5|86119|86107.2|86070.4|856
1636374000000|2021-11-08 12:20:00|86111.8|86086.8|86119.5|86069.5|86124.7|86086.8|86079.4|86043.2|870
1636374300000|2021-11-08 12:25:00|86119.9|86069.9|86066.2|86041.2|86123.6|86082|86065.3|86029.9|1125
1636374600000|2021-11-08 12:30:00|86066.1|86041.1|86031.7|86006.7|86092.6|86056.2|86019.3|85979.7|1167
1636374900000|2021-11-08 12:35:00|86031.6|86006.6|86021.1|85996.1|86043.4|86013.4|86003|85976|887
1636375200000|2021-11-08 12:40:00|86021.4|85996.4|85994.2|85969.2|86033|86008|85953.9|85917.1|1258
1636375500000|2021-11-08 12:45:00|85994.3|85969.3|86055.2|86030.2|86071.5|86039.1|85986.9|85952.8|1334
1636375800000|2021-11-08 12:50:00|86055|86030|86040.4|85990.4|86068|86034.7|85992.6|85954|1437
1636376100000|2021-11-08 12:55:00|86040.6|85990.6|86038.3|86013.3|86063.2|86028.9|86013.8|85976.4|1478
1636376400000|2021-11-08 13:00:00|86037.7|86012.7|86008.7|85983.7|86055.9|86026.9|86006.1|85977.6|1250
1636376700000|2021-11-08 13:05:00|86008.8|85983.8|85987.7|85962.7|86018|85984|85968|85931.2|1098
1636377000000|2021-11-08 13:10:00|85987.1|85962.1|86020.9|85995.9|86043.1|86005.4|85982.2|85953.3|1255
1636377300000|2021-11-08 13:15:00|86017.1|85992.1|86015.6|85990.6|86062.8|86024.5|86009.4|85978.1|1197
1636377600000|2021-11-08 13:20:00|86015.7|85990.7|86002.2|85977.2|86032.5|85994.5|85991.1|85954.3|1261
1636377900000|2021-11-08 13:25:00|86001.3|85976.3|85993.1|85968.1|86020.4|85984|85982.5|85947.9|1296
1636378200000|2021-11-08 13:30:00|85992.2|85967.2|85990.7|85965.7|86011.1|85978.7|85975.3|85938.8|1221
1636378500000|2021-11-08 13:35:00|85990.3|85965.3|85988.7|85963.7|86002.7|85973.5|85979.2|85949.1|1060
1636378800000|2021-11-08 13:40:00|85988.6|85963.6|86061.2|86011.2|86063.2|86031.1|85981.8|85956.8|1353
1636379100000|2021-11-08 13:45:00|86060.8|86010.8|86047.3|86022.3|86068|86043|86040|86001.4|1319
1636379400000|2021-11-08 13:50:00|86047.4|86022.4|86077|86027|86077.2|86039.6|86033.6|85996.7|1351
1636379700000|2021-11-08 13:55:00|86076.8|86026.8|86054.8|86029.8|86084|86050.5|86030.5|85991.9|1219
1636380000000|2021-11-08 14:00:00|86053.4|86028.4|86019.9|85994.9|86104.5|86066.7|85987.7|85941.3|1667
1636380300000|2021-11-08 14:05:00|86019.2|85994.2|86042.4|86017.4|86068.1|86031.1|86016.3|85982.4|1289
1636380600000|2021-11-08 14:10:00|86042.2|86017.2|85967.6|85942.6|86046.4|86021.4|85963|85925.2|1426
1636380900000|2021-11-08 14:15:00|85967.2|85942.2|85925.4|85900.4|85974.4|85948.4|85911.6|85882.1|1472
1636381200000|2021-11-08 14:20:00|85925.8|85900.8|85949.9|85899.9|85964.6|85934.1|85919.2|85888.8|1378
1636381500000|2021-11-08 14:25:00|85949.8|85899.8|85995.8|85970.8|86010.4|85973.4|85939.3|85899.4|1351
1636381800000|2021-11-08 14:30:00|85995.6|85970.6|85974.2|85949.2|86004|85970.6|85952.1|85916.4|1606
1636382100000|2021-11-08 14:35:00|85975.8|85950.8|86027.7|85977.7|86030.6|85992.8|85965.6|85929.6|1553
1636382400000|2021-11-08 14:40:00|86028|85978|85985.2|85960.2|86029.6|85995.5|85968.1|85930.2|1457
1636382700000|2021-11-08 14:45:00|85986.8|85961.8|86007.1|85982.1|86048.7|86010.7|85981.7|85939.3|1548
1636383000000|2021-11-08 14:50:00|86007.2|85982.2|86018.3|85993.3|86041.3|86007.6|85999.2|85965.7|1443
1636383300000|2021-11-08 14:55:00|86018.1|85993.1|85970|85920|86026|86001|85945.7|85908.1|1470
1636383600000|2021-11-08 15:00:00|85970.3|85920.3|85894.5|85869.5|85974.3|85937.4|85885.5|85851.5|1481
1636383900000|2021-11-08 15:05:00|85894.7|85869.7|85875.3|85850.3|85903.1|85873.1|85854|85824.4|1349
1636384200000|2021-11-08 15:10:00|85875.1|85850.1|85792|85742|85878.6|85851.9|85776.7|85739.3|1302
1636384500000|2021-11-08 15:15:00|85793.4|85743.4|85759.9|85709.9|85828.7|85793|85737.4|85699.2|1520
1636384800000|2021-11-08 15:20:00|85759.4|85709.4|85774.6|85724.6|85788.2|85749.5|85734.1|85696.5|1402
1636385100000|2021-11-08 15:25:00|85775.4|85725.4|85754.7|85704.7|85792|85750.6|85735.8|85698.9|1565
1636385400000|2021-11-08 15:30:00|85755.4|85705.4|85662.4|85637.4|85756.8|85713.9|85662.4|85629.8|1398
1636385700000|2021-11-08 15:35:00|85662|85637|85742.3|85717.3|85750.2|85719.4|85656.4|85629.8|1194
1636386000000|2021-11-08 15:40:00|85742.5|85717.5|85777.1|85752.1|85795.3|85761.8|85735.8|85700.2|1320
1636386300000|2021-11-08 15:45:00|85777.8|85752.8|85711.8|85661.8|85779.2|85754.2|85696.7|85657.8|1416
1636386600000|2021-11-08 15:50:00|85711.7|85661.7|85702.2|85677.2|85746.9|85708|85698.4|85659.7|1381
1636386900000|2021-11-08 15:55:00|85702.1|85677.1|85718.9|85693.9|85726.6|85694.3|85696.6|85659.3|1417
1636387200000|2021-11-08 16:00:00|85718.6|85693.6|85758.6|85708.6|85770.1|85732.8|85687.7|85651|1355
1636387500000|2021-11-08 16:05:00|85758.4|85708.4|85797.5|85747.5|85805.5|85766.5|85741.3|85691.3|1218
1636387800000|2021-11-08 16:10:00|85797.6|85747.6|85808.9|85758.9|85817.9|85780.7|85788|85743.5|1043
1636388100000|2021-11-08 16:15:00|85807.6|85757.6|85759.6|85734.6|85815.5|85778.3|85758.2|85723.5|1083
1636388400000|2021-11-08 16:20:00|85760|85735|85771.2|85721.2|85779.9|85749.8|85750|85711.8|1008
1636388700000|2021-11-08 16:25:00|85772.3|85722.3|85745.9|85695.9|85777.2|85737.5|85732.3|85682.3|1191
1636389000000|2021-11-08 16:30:00|85745.7|85695.7|85772|85722|85775.3|85734.9|85741.1|85691.1|1147
1636389300000|2021-11-08 16:35:00|85771.7|85721.7|85734.6|85684.6|85773.1|85723.1|85722.6|85674.5|1288
1636389600000|2021-11-08 16:40:00|85734.7|85684.7|85738.5|85688.5|85741.5|85703|85712.2|85673.3|1037
1636389900000|2021-11-08 16:45:00|85738.4|85688.4|85717.1|85667.1|85747.3|85710.2|85700.6|85662.7|1421
1636390200000|2021-11-08 16:50:00|85716|85666|85733.2|85708.2|85759.7|85719.2|85704.1|85664.5|1202
1636390500000|2021-11-08 16:55:00|85733.3|85708.3|85751.8|85701.8|85771|85730.9|85724|85687.5|1084
1636390800000|2021-11-08 17:00:00|85751.9|85701.9|85757.1|85707.1|85763|85714.2|85732.4|85693.1|1036
1636391100000|2021-11-08 17:05:00|85757|85707|85761|85711|85765.5|85715.5|85749.7|85699.7|855
1636391400000|2021-11-08 17:10:00|85761.2|85711.2|85742.8|85692.8|85766.6|85716.6|85740.8|85690.8|841
1636391700000|2021-11-08 17:15:00|85743.2|85693.2|85765.4|85715.4|85765.4|85718.7|85721.6|85685|953
1636392000000|2021-11-08 17:20:00|85764.6|85714.6|85762.1|85712.1|85770.2|85727.9|85744.3|85694.3|1006
1636392300000|2021-11-08 17:25:00|85762.9|85712.9|85782|85732|85785.6|85741.4|85749.8|85708|801
1636392600000|2021-11-08 17:30:00|85782.2|85732.2|85801.8|85751.8|85806.8|85764.5|85768.4|85729.6|842
1636392900000|2021-11-08 17:35:00|85803.2|85753.2|85808.7|85758.7|85826.2|85777.8|85796.6|85746.6|972
1636393200000|2021-11-08 17:40:00|85808.5|85758.5|85823.5|85773.5|85828.9|85778.9|85801.1|85751.1|826
1636393500000|2021-11-08 17:45:00|85823.4|85773.4|85828.8|85778.8|85829.6|85783.1|85802.4|85761.6|702
1636393800000|2021-11-08 17:50:00|85828.7|85778.7|85851.2|85801.2|85856.9|85808.3|85817.8|85777.1|940
1636394100000|2021-11-08 17:55:00|85850.8|85800.8|85842.9|85792.9|85858.4|85808.4|85840|85790|889
1636394400000|2021-11-08 18:00:00|85843.7|85793.7|85851.9|85801.9|85859.1|85809.1|85826|85784|1142
1636394700000|2021-11-08 18:05:00|85852|85802|85843.6|85793.6|85857.2|85807.2|85843|85793|875
1636395000000|2021-11-08 18:10:00|85843.4|85793.4|85839.2|85789.2|85852.5|85802.5|85838|85788|863
1636395300000|2021-11-08 18:15:00|85839.3|85789.3|85836.3|85786.3|85848.6|85798.6|85836|85786|918
1636395600000|2021-11-08 18:20:00|85836|85786|85822.5|85772.5|85837.9|85787.9|85816.9|85766.9|1007
1636395900000|2021-11-08 18:25:00|85822.6|85772.6|85805|85755|85824.4|85778.2|85800.8|85750.8|898
1636396200000|2021-11-08 18:30:00|85805.2|85755.2|85803.5|85753.5|85814.8|85764.8|85794.3|85744.3|844
1636396500000|2021-11-08 18:35:00|85803.6|85753.6|85786.9|85736.9|85806.5|85757.1|85782.1|85735.8|925
1636396800000|2021-11-08 18:40:00|85787.4|85737.4|85787.8|85737.8|85791.2|85741.2|85780.6|85730.6|856
1636397100000|2021-11-08 18:45:00|85787.6|85737.6|85775.1|85725.1|85791.6|85741.6|85772.1|85722.1|673
1636397400000|2021-11-08 18:50:00|85774.9|85724.9|85769|85719|85778.5|85728.5|85768|85718|683
1636397700000|2021-11-08 18:55:00|85768.6|85718.6|85779.1|85729.1|85783.9|85733.9|85754.5|85704.5|1030
1636398000000|2021-11-08 19:00:00|85779.4|85729.4|85782.1|85732.1|85788.3|85738.3|85775.3|85725.3|866
1636398300000|2021-11-08 19:05:00|85782.3|85732.3|85758.3|85708.3|85785.1|85735.1|85758.3|85708.3|624
1636398600000|2021-11-08 19:10:00|85758.7|85708.7|85757.2|85732.2|85770.4|85733.8|85756.5|85708.4|629
1636398900000|2021-11-08 19:15:00|85757.5|85732.5|85780.3|85730.3|85783.3|85745.5|85755.9|85718.5|803
1636399200000|2021-11-08 19:20:00|85780.6|85730.6|85764.1|85739.1|85785.4|85742.9|85763.8|85728.8|614
1636399500000|2021-11-08 19:25:00|85763.9|85738.9|85785.2|85735.2|85787.2|85747.2|85763.8|85729.5|551
1636399800000|2021-11-08 19:30:00|85785.3|85735.3|85790.5|85740.5|85800.2|85756.2|85770.9|85732.8|810
1636400100000|2021-11-08 19:35:00|85790.9|85740.9|85785.1|85735.1|85790.9|85740.9|85781.5|85731.5|687
1636400400000|2021-11-08 19:40:00|85785.3|85735.3|85782.5|85732.5|85791.4|85741.4|85780.8|85730.8|767
1636400700000|2021-11-08 19:45:00|85782.6|85732.6|85789.5|85739.5|85791.5|85753.5|85774.8|85732.6|689
1636401000000|2021-11-08 19:50:00|85789.8|85739.8|85788.9|85738.9|85791.8|85753.3|85770.8|85733.5|608
1636401300000|2021-11-08 19:55:00|85786.8|85736.8|85768.2|85718.2|85786.8|85736.8|85760.7|85710.7|898
1636401600000|2021-11-08 20:00:00|85768.5|85718.5|85771.7|85721.7|85772.5|85722.5|85755.7|85705.7|889
1636401900000|2021-11-08 20:05:00|85772.1|85722.1|85807.8|85757.8|85816.1|85766.1|85767.9|85717.9|895
1636402200000|2021-11-08 20:10:00|85807.9|85757.9|85786.6|85736.6|85808|85758|85784.2|85734.2|824
1636402500000|2021-11-08 20:15:00|85786.8|85736.8|85771.1|85721.1|85787.3|85737.3|85769.1|85719.1|685
1636402800000|2021-11-08 20:20:00|85771.2|85721.2|85756.6|85706.6|85774.7|85724.7|85756.6|85706.6|661
1636403100000|2021-11-08 20:25:00|85757.3|85707.3|85759.2|85709.2|85769.9|85719.9|85746.7|85696.7|773
1636403400000|2021-11-08 20:30:00|85760|85710|85761|85711|85769.6|85719.6|85759|85709|666
1636403700000|2021-11-08 20:35:00|85761.1|85711.1|85754.2|85704.2|85761.1|85711.1|85748.5|85698.5|625
1636404000000|2021-11-08 20:40:00|85754.3|85704.3|85755.5|85705.5|85759|85709|85752.4|85702.4|720
1636404300000|2021-11-08 20:45:00|85755.2|85705.2|85762.8|85712.8|85763.7|85713.7|85754.5|85704.5|695
1636404600000|2021-11-08 20:50:00|85762.4|85712.4|85743.4|85693.4|85763.1|85713.1|85736.5|85686.5|769
1636404900000|2021-11-08 20:55:00|85741.9|85691.9|85744.9|85694.9|85760|85710|85730.1|85680.1|1353
1636405200000|2021-11-08 21:00:00|85745|85695|85743.3|85693.3|85756.2|85706.2|85733.4|85683.4|887
1636405500000|2021-11-08 21:05:00|85743|85693|85742.4|85692.4|85746.1|85696.1|85737.5|85687.5|431
1636405800000|2021-11-08 21:10:00|85742.3|85692.3|85730.9|85680.9|85742.6|85692.6|85729.1|85679.1|393
1636406100000|2021-11-08 21:15:00|85730.7|85680.7|85729.2|85679.2|85731.4|85681.4|85714.7|85664.7|463
1636406400000|2021-11-08 21:20:00|85729.1|85679.1|85793.6|85743.6|85801|85748.9|85724.7|85674.7|1262
1636406700000|2021-11-08 21:25:00|85794.6|85744.6|85775.5|85725.5|85797.4|85747.4|85739|85689|977
1636407000000|2021-11-08 21:30:00|85776.5|85726.5|85762.3|85712.3|85777.7|85727.7|85755.4|85705.4|676
1636407300000|2021-11-08 21:35:00|85762.6|85712.6|85779.7|85729.7|85813.5|85763.5|85761.8|85711.8|837
1636407600000|2021-11-08 21:40:00|85780.4|85730.4|85772.3|85722.3|85792.7|85731.5|85766.7|85716.7|782
1636407900000|2021-11-08 21:45:00|85771.7|85721.7|85775.9|85725.9|85801|85727.8|85760.7|85709|802
1636408200000|2021-11-08 21:50:00|85776.2|85726.2|85774.6|85724.6|85780.2|85730.2|85760.1|85710.1|1109
1636408500000|2021-11-08 21:55:00|85774.5|85724.5|85818.7|85714.7|85829.5|85741.2|85763.2|85688.2|734
1636408800000|2021-11-08 22:00:00|85814.3|85710.3|85819.1|85715.1|85844.8|85740.8|85799.6|85695.6|63
1636409100000|2021-11-08 22:05:00|85817.6|85713.6|85828.5|85724.5|85850.7|85746.7|85803.6|85699.6|118
1636409400000|2021-11-08 22:10:00|85808.5|85704.5|85824.6|85720.6|85839.8|85735.8|85787.4|85683.4|197
1636409700000|2021-11-08 22:15:00|85825.4|85721.4|85805.2|85701.2|85843.6|85739.6|85777.3|85673.3|170
1636410000000|2021-11-08 22:20:00|85808.9|85704.9|85835.6|85731.6|85847.3|85743.3|85778.2|85674.2|235
1636410300000|2021-11-08 22:25:00|85832.3|85728.3|85742.1|85638.1|85858.5|85754.5|85742.1|85638.1|316
1636410600000|2021-11-08 22:30:00|85722.5|85618.5|85714.4|85610.4|85751.3|85647.3|85701.7|85597.7|294
1636410900000|2021-11-08 22:35:00|85719.6|85615.6|85739.4|85635.4|85752.4|85648.4|85697.1|85593.1|460
1636411200000|2021-11-08 22:40:00|85738.6|85634.6|85734.2|85630.2|85791.7|85687.7|85707.1|85603.1|420
1636411500000|2021-11-08 22:45:00|85733.9|85629.9|85753|85649|85787.3|85683.3|85708.6|85604.6|449
1636411800000|2021-11-08 22:50:00|85752.9|85648.9|85746.8|85642.8|85787.9|85683.9|85708.3|85604.3|337
1636412100000|2021-11-08 22:55:00|85746.6|85642.6|85768.6|85664.6|85784.7|85680.7|85720.9|85616.9|458
1636412400000|2021-11-08 23:00:00|85763.6|85659.6|85831.3|85727.3|85836.3|85732.3|85744|85640|1090
1636412700000|2021-11-08 23:05:00|85830.6|85726.6|85813.5|85709.5|85849.2|85745.2|85722|85618|1391
1636413000000|2021-11-08 23:10:00|85814.1|85710.1|85820.5|85742.4|85876.8|85772.8|85760.5|85656.5|1271
1636413300000|2021-11-08 23:15:00|85826.2|85722.2|85803.1|85699.1|85904.7|85800.7|85746|85642|1091
1636413600000|2021-11-08 23:20:00|85803.7|85699.7|85780.4|85682.6|85812.2|85708.2|85771.7|85672.5|692
1636413900000|2021-11-08 23:25:00|85777.8|85687.1|85776.2|85726.2|85799.7|85731.6|85771.8|85681.5|780
1636414200000|2021-11-08 23:30:00|85786.1|85715|85789.2|85739.2|85801.2|85739.2|85773.8|85706.1|637
1636414500000|2021-11-08 23:35:00|85787.4|85737.4|85787.1|85737.1|85809.7|85744.8|85780.5|85714.1|706
1636414800000|2021-11-08 23:40:00|85787.4|85737.4|85789.8|85739.8|85805.9|85742.8|85778.9|85718.9|624
1636415100000|2021-11-08 23:45:00|85788.9|85738.9|85793.9|85743.9|85808.2|85748.3|85787.8|85727.2|578
1636415400000|2021-11-08 23:50:00|85794.1|85744.1|85791.6|85741.6|85807.4|85746.6|85782.7|85726.1|604
1636415700000|2021-11-08 23:55:00|85791.7|85741.7|85799.6|85729.5|85811|85747.9|85782.3|85726.9|492
1636416000000|2021-11-09 00:00:00|85798.9|85728.5|85772.2|85722.2|85809.5|85749.5|85757.8|85693.5|1332
1636416300000|2021-11-09 00:05:00|85772.1|85722.1|85784.4|85734.4|85785.3|85735.3|85758.2|85708.2|1012
1636416600000|2021-11-09 00:10:00|85784.7|85734.7|85783.4|85733.4|85793.2|85743.2|85778.3|85728.3|674
1636416900000|2021-11-09 00:15:00|85783.8|85733.8|85807.7|85757.7|85814.2|85764.2|85782.9|85732.9|958
1636417200000|2021-11-09 00:20:00|85808.5|85758.5|85759.5|85709.5|85822|85766|85754.3|85698.3|902
1636417500000|2021-11-09 00:25:00|85762.2|85712.2|85796.2|85746.2|85797.6|85747.6|85744.1|85689.9|942
1636417800000|2021-11-09 00:30:00|85795.9|85745.9|85794.2|85744.2|85800.8|85750.8|85768.4|85690.5|873
1636418100000|2021-11-09 00:35:00|85793.2|85743.2|85797.1|85747.1|85801.9|85751.9|85793.2|85743.2|541
1636418400000|2021-11-09 00:40:00|85797.2|85747.2|85807.7|85757.7|85807.7|85757.7|85795.8|85745.8|447
1636418700000|2021-11-09 00:45:00|85807.8|85757.8|85813.4|85763.4|85820.3|85770.3|85805.2|85755.2|560
1636419000000|2021-11-09 00:50:00|85813.6|85763.6|85814.3|85764.3|85822.4|85772.4|85812.2|85762.2|630
1636419300000|2021-11-09 00:55:00|85814.9|85764.9|85816.7|85766.7|85831.8|85781.8|85814.9|85764.9|531
1636419600000|2021-11-09 01:00:00|85816.6|85766.6|85816.6|85766.6|85839|85789|85814.2|85764.2|799
1636419900000|2021-11-09 01:05:00|85816.5|85766.5|85809.1|85759.1|85825.3|85767.3|85789.1|85726.6|679
1636420200000|2021-11-09 01:10:00|85809.2|85759.2|85810.5|85760.5|85816.3|85766.3|85803.2|85753.2|571
1636420500000|2021-11-09 01:15:00|85810.8|85760.8|85788.9|85738.9|85813.1|85763.1|85787.6|85737.6|742
1636420800000|2021-11-09 01:20:00|85788.7|85738.7|85772.2|85722.2|85790|85740|85771.7|85721.7|674
1636421100000|2021-11-09 01:25:00|85772.1|85722.1|85796.9|85746.9|85800.4|85750.4|85770.9|85720.9|769
1636421400000|2021-11-09 01:30:00|85797.2|85747.2|85842.2|85738.2|85925.2|85821.2|85794.4|85690.4|1963
1636421700000|2021-11-09 01:35:00|85844.9|85740.9|85835.6|85731.6|85924.8|85820.8|85798|85694|2321
1636422000000|2021-11-09 01:40:00|85834.8|85730.8|85913.9|85809.9|85921.2|85817.2|85805.8|85701.8|2186
1636422300000|2021-11-09 01:45:00|85915.6|85811.6|85848.2|85768.3|85931.7|85836|85801.5|85701.2|2047
1636422600000|2021-11-09 01:50:00|85847.4|85769.8|85893.2|85818.8|85954.9|85853.1|85775.4|85685.5|2199
1636422900000|2021-11-09 01:55:00|85902.7|85813.5|85787.3|85737.3|85902.7|85816.7|85784.6|85713.4|1599
1636423200000|2021-11-09 02:00:00|85786.2|85736.2|85830.2|85733|85873|85769|85756.7|85688.2|2053
1636423500000|2021-11-09 02:05:00|85828.4|85732|85875.1|85771.1|85910.7|85806.7|85784.3|85680.3|2249
1636423800000|2021-11-09 02:10:00|85876|85772|85824.3|85774.3|85876|85788.2|85806.9|85733.8|1320
1636424100000|2021-11-09 02:15:00|85824.4|85774.4|85845.2|85795.2|85849.7|85796.3|85824|85774|1010
1636424400000|2021-11-09 02:20:00|85845.4|85795.4|85838.7|85788.7|85847.6|85795.6|85829.4|85766|794
1636424700000|2021-11-09 02:25:00|85838.4|85788.4|85826.8|85776.8|85842.6|85792.6|85818|85763.1|756
1636425000000|2021-11-09 02:30:00|85827.6|85777.6|85831.6|85781.6|85840.6|85790.6|85822.3|85772.3|682
1636425300000|2021-11-09 02:35:00|85831.5|85781.5|85840.5|85790.5|85841.6|85791.6|85828.7|85778.7|550
1636425600000|2021-11-09 02:40:00|85840.4|85790.4|85845|85795|85883.2|85814.8|85835.1|85783.1|832
1636425900000|2021-11-09 02:45:00|85844.9|85794.9|85842.1|85792.1|85851.4|85801.4|85837.6|85787.6|685
1636426200000|2021-11-09 02:50:00|85842|85792|85822.9|85772.9|85842|85792|85820.2|85770.2|652
1636426500000|2021-11-09 02:55:00|85823|85773|85827.7|85777.7|85835.7|85785.7|85821.7|85771.7|801
1636426800000|2021-11-09 03:00:00|85828.3|85778.3|85829.6|85779.6|85841.9|85791.9|85825.1|85775.1|759
1636427100000|2021-11-09 03:05:00|85830.1|85780.1|85813.7|85763.7|85839.6|85789.6|85811|85761|650
1636427400000|2021-11-09 03:10:00|85813.4|85763.4|85828.2|85778.2|85875.1|85787.3|85806.1|85756.1|971
1636427700000|2021-11-09 03:15:00|85828.8|85778.8|85817.7|85767.7|85834.1|85784.1|85811.1|85761.1|884
1636428000000|2021-11-09 03:20:00|85817.5|85767.5|85824.5|85774.5|85832.1|85782.1|85807.3|85757.3|815
1636428300000|2021-11-09 03:25:00|85824.6|85774.6|85833.9|85783.9|85838.2|85788.2|85822.9|85772.9|782
1636428600000|2021-11-09 03:30:00|85834|85784|85840.7|85790.7|85841.5|85791.5|85830.6|85780.6|764
1636428900000|2021-11-09 03:35:00|85840.6|85790.6|85855.7|85805.7|85857.6|85807.6|85836.3|85786.3|759
1636429200000|2021-11-09 03:40:00|85855.6|85805.6|85846.6|85796.6|85857.7|85807.7|85845.5|85795.5|787
1636429500000|2021-11-09 03:45:00|85846.9|85796.9|85854.8|85804.8|85855.3|85805.3|85838.6|85788.6|753
1636429800000|2021-11-09 03:50:00|85855|85805|85826|85776|85855|85805|85824.2|85733.8|976
1636430100000|2021-11-09 03:55:00|85826.3|85776.3|85803.4|85753.4|85846.5|85785.2|85769.8|85705.4|991
1636430400000|2021-11-09 04:00:00|85803.3|85753.3|85767.3|85717.3|85805.8|85755.8|85762.3|85712.3|985
1636430700000|2021-11-09 04:05:00|85767.2|85717.2|85747|85697|85771.5|85721.5|85739.1|85689.1|823
1636431000000|2021-11-09 04:10:00|85747.1|85697.1|85734.2|85684.2|85751.4|85701.4|85727|85677|911
1636431300000|2021-11-09 04:15:00|85734.4|85684.4|85732.1|85682.1|85736.9|85686.9|85722.5|85672.5|677
1636431600000|2021-11-09 04:20:00|85731.9|85681.9|85731.7|85681.7|85767.5|85707.4|85728.8|85678.8|771
1636431900000|2021-11-09 04:25:00|85731.4|85681.4|85733.9|85683.9|85736|85686|85719.9|85669.9|651
1636432200000|2021-11-09 04:30:00|85733.6|85683.6|85724.9|85674.9|85739|85689|85722.5|85672.5|635
1636432500000|2021-11-09 04:35:00|85727.2|85677.2|85730.8|85680.8|85733.8|85683.8|85710.9|85660.9|870
1636432800000|2021-11-09 04:40:00|85730.9|85680.9|85712.9|85662.9|85731|85681|85709.3|85659.3|694
1636433100000|2021-11-09 04:45:00|85712.8|85662.8|85713.1|85663.1|85724.5|85674.5|85700.7|85650.7|640
1636433400000|2021-11-09 04:50:00|85713|85663|85695.5|85645.5|85716|85666|85694|85644|569
1636433700000|2021-11-09 04:55:00|85696.3|85646.3|85711.2|85661.2|85714.9|85664.9|85693.3|85643.3|861
1636434000000|2021-11-09 05:00:00|85711.1|85661.1|85688.6|85638.6|85712.1|85662.1|85688.4|85638.4|719
1636434300000|2021-11-09 05:05:00|85687.6|85637.6|85662.7|85612.7|85687.7|85637.7|85662.5|85594|852
1636434600000|2021-11-09 05:10:00|85662.6|85612.6|85672.4|85622.4|85678.1|85628.1|85657.2|85607.2|704
1636434900000|2021-11-09 05:15:00|85672.2|85622.2|85671|85621|85681.3|85631.3|85665.5|85615.5|640
1636435200000|2021-11-09 05:20:00|85670.8|85620.8|85666.3|85616.3|85673.4|85623.4|85658.6|85608.6|733
1636435500000|2021-11-09 05:25:00|85666|85616|85668.6|85618.6|85671.5|85621.5|85661|85611|739
1636435800000|2021-11-09 05:30:00|85668.7|85618.7|85646.2|85596.2|85670.4|85620.4|85644.4|85594.4|777
1636436100000|2021-11-09 05:35:00|85646|85596|85646.4|85596.4|85649.7|85599.7|85640|85590|809
1636436400000|2021-11-09 05:40:00|85646.1|85596.1|85637|85587|85653.6|85603.6|85634.9|85584.9|717
1636436700000|2021-11-09 05:45:00|85636.5|85586.5|85635.7|85585.7|85641.1|85591.1|85620.9|85570.9|863
1636437000000|2021-11-09 05:50:00|85636.1|85586.1|85639|85589|85645.5|85595.5|85635.4|85585.4|783
1636437300000|2021-11-09 05:55:00|85639.1|85589.1|85674.2|85624.2|85674.4|85624.4|85638.6|85588.6|989
1636437600000|2021-11-09 06:00:00|85674|85624|85648.4|85598.4|85676.5|85626.5|85647.1|85597.1|812
1636437900000|2021-11-09 06:05:00|85648.6|85598.6|85636.9|85586.9|85651.8|85601.8|85634.8|85584.8|803
1636438200000|2021-11-09 06:10:00|85636.7|85586.7|85625.1|85575.1|85643.5|85593.5|85623.3|85573.3|984
1636438500000|2021-11-09 06:15:00|85625.3|85575.3|85628|85578|85633.2|85583.2|85622.8|85572.8|907
1636438800000|2021-11-09 06:20:00|85628.1|85578.1|85624.9|85574.9|85634.5|85584.5|85605.6|85555.6|978
1636439100000|2021-11-09 06:25:00|85624.8|85574.8|85625.3|85575.3|85628.6|85578.6|85610.6|85560.6|1032
1636439400000|2021-11-09 06:30:00|85625.1|85575.1|85636.1|85586.1|85645.9|85595.9|85624.6|85574.6|844
1636439700000|2021-11-09 06:35:00|85636.9|85586.9|85640.5|85590.5|85646.7|85596.7|85630.9|85580.9|735
1636440000000|2021-11-09 06:40:00|85640.7|85590.7|85655.1|85605.1|85655.9|85605.9|85635.1|85585.1|731
1636440300000|2021-11-09 06:45:00|85655.5|85605.5|85663.4|85613.4|85663.6|85613.6|85648|85598|673
1636440600000|2021-11-09 06:50:00|85663.8|85613.8|85643.5|85593.5|85670.6|85620.6|85636|85586|909
1636440900000|2021-11-09 06:55:00|85643.4|85593.4|85688.1|85638.1|85709.4|85659.4|85642.9|85592.9|1016
1636441200000|2021-11-09 07:00:00|85687|85637|85681.9|85631.9|85687.8|85637.8|85663|85613|1047
1636441500000|2021-11-09 07:05:00|85682|85632|85644.6|85594.6|85688.1|85638.1|85643.1|85593.1|929
1636441800000|2021-11-09 07:10:00|85645.3|85595.3|85642|85592|85645.5|85595.5|85622.7|85572.7|1058
1636442100000|2021-11-09 07:15:00|85642.2|85592.2|85652.7|85602.7|85657.9|85607.9|85625.6|85575.6|994
1636442400000|2021-11-09 07:20:00|85651.5|85601.5|85657.1|85607.1|85665.1|85619.5|85637.6|85596.9|875
1636442700000|2021-11-09 07:25:00|85655.5|85605.5|85668.9|85618.9|85673.6|85623.6|85655.4|85605.4|833
1636443000000|2021-11-09 07:30:00|85668.5|85618.5|85706.2|85656.2|85710.7|85660.7|85662.3|85612.3|1077
1636443300000|2021-11-09 07:35:00|85705.9|85655.9|85754.3|85704.3|85764.6|85721.7|85700.9|85654.8|1021
1636443600000|2021-11-09 07:40:00|85754.8|85704.8|85740|85690|85757.1|85717.4|85711.7|85668.5|1217
1636443900000|2021-11-09 07:45:00|85739.6|85689.6|85717.4|85667.4|85739.8|85689.9|85693.5|85643.5|1236
1636444200000|2021-11-09 07:50:00|85715.5|85665.5|85716.4|85691.4|85735.5|85696.7|85691.7|85653|969
1636444500000|2021-11-09 07:55:00|85717.8|85692.8|85666.5|85641.5|85726.9|85692.8|85663.6|85625.6|1108
1636444800000|2021-11-09 08:00:00|85664.9|85639.9|85679.5|85654.5|85726.2|85687.9|85650.2|85611.5|1514
1636445100000|2021-11-09 08:05:00|85679|85654|85690.7|85665.7|85737|85698.4|85679|85640.2|1330
1636445400000|2021-11-09 08:10:00|85703|85653|85620.7|85595.7|85703.8|85666.8|85615.6|85575.2|1322
1636445700000|2021-11-09 08:15:00|85620.6|85595.6|85628.3|85578.3|85634.1|85597.4|85605.4|85564.2|1236
1636446000000|2021-11-09 08:20:00|85630.4|85580.4|85612.3|85562.3|85637.2|85599|85589.9|85546.3|1308
1636446300000|2021-11-09 08:25:00|85611.4|85561.4|85644.5|85594.5|85682.5|85632.5|85607.3|85561.2|1406
1636446600000|2021-11-09 08:30:00|85644.4|85594.4|85565.9|85515.9|85646.4|85596.4|85565.6|85515.6|1198
1636446900000|2021-11-09 08:35:00|85553.2|85528.2|85577.3|85527.3|85581.9|85541.7|85549.2|85515.5|1252
1636447200000|2021-11-09 08:40:00|85577.9|85527.9|85555.6|85505.6|85584.5|85542.9|85528.5|85478.5|1220
1636447500000|2021-11-09 08:45:00|85555.5|85505.5|85542.2|85492.2|85574.9|85536.5|85530.8|85489.8|1053
1636447800000|2021-11-09 08:50:00|85542.1|85492.1|85557.8|85507.8|85565|85515|85506|85456|1105
1636448100000|2021-11-09 08:55:00|85558.5|85508.5|85553|85503|85571.5|85521.5|85533.8|85483.8|1125
1636448400000|2021-11-09 09:00:00|85553.1|85503.1|85598.5|85548.5|85598.8|85548.8|85538.1|85488.1|1252
1636448700000|2021-11-09 09:05:00|85599.3|85549.3|85620.9|85570.9|85633.6|85591.9|85599.2|85549.2|1110
1636449000000|2021-11-09 09:10:00|85620.5|85570.5|85597.3|85547.3|85623.3|85584.2|85587.3|85541.7|1229
1636449300000|2021-11-09 09:15:00|85597.4|85547.4|85534.1|85484.1|85600.8|85550.8|85529.1|85479.1|1215
1636449600000|2021-11-09 09:20:00|85533.7|85483.7|85533.9|85483.9|85550.6|85500.6|85518.5|85476.4|1018
1636449900000|2021-11-09 09:25:00|85532.8|85482.8|85565.7|85515.7|85571.2|85521.2|85530.3|85480.3|1006
1636450200000|2021-11-09 09:30:00|85565.9|85515.9|85561.4|85511.4|85571.8|85521.8|85535.8|85485.8|1087
1636450500000|2021-11-09 09:35:00|85561.5|85511.5|85511.4|85461.4|85579|85529|85508.2|85458.2|1086
1636450800000|2021-11-09 09:40:00|85512.4|85462.4|85478.4|85428.4|85529.9|85479.9|85475.1|85428.4|1257
1636451100000|2021-11-09 09:45:00|85476.7|85426.7|85490.3|85440.3|85493.5|85443.5|85460.4|85410.4|964
1636451400000|2021-11-09 09:50:00|85491.2|85441.2|85480.5|85430.5|85491.2|85441.2|85473.5|85423.5|734
1636451700000|2021-11-09 09:55:00|85479.6|85429.6|85484.5|85434.5|85500.7|85450.7|85474.9|85424.9|1074
1636452000000|2021-11-09 10:00:00|85488|85438|85462.5|85412.5|85503.2|85453.2|85453.2|85403.2|1221
1636452300000|2021-11-09 10:05:00|85463|85413|85549.5|85499.5|85551.5|85511|85454.5|85413|1200
1636452600000|2021-11-09 10:10:00|85548|85498|85569.5|85519.5|85598.9|85548.9|85533|85495.9|1091
1636452900000|2021-11-09 10:15:00|85569.7|85519.7|85572.3|85522.3|85595.9|85548.9|85554.6|85517.1|915
1636453200000|2021-11-09 10:20:00|85572|85522|85518|85468|85572.4|85534.7|85500.6|85461.7|990
1636453500000|2021-11-09 10:25:00|85516.9|85466.9|85552.8|85502.8|85558.4|85508.4|85516.9|85466.9|898
1636453800000|2021-11-09 10:30:00|85552.7|85502.7|85545.9|85495.9|85557.5|85521.7|85511.2|85466.1|1136
1636454100000|2021-11-09 10:35:00|85546|85496|85538.7|85488.7|85551.5|85513.8|85532.5|85483.8|874
1636454400000|2021-11-09 10:40:00|85538.9|85488.9|85573.7|85523.7|85584.2|85543.6|85527.2|85486.1|925
1636454700000|2021-11-09 10:45:00|85573.6|85523.6|85548.7|85498.7|85579.6|85529.6|85541.1|85491.1|875
1636455000000|2021-11-09 10:50:00|85548.4|85498.4|85593.1|85543.1|85595.7|85546.1|85532.2|85497.6|964
1636455300000|2021-11-09 10:55:00|85593.3|85543.3|85620.7|85570.7|85622.1|85580.4|85566.6|85524.8|1083
1636455600000|2021-11-09 11:00:00|85620.8|85570.8|85588.6|85538.6|85624.7|85584.2|85572.6|85525.1|1027
1636455900000|2021-11-09 11:05:00|85588.7|85538.7|85544.2|85494.2|85593.9|85552.6|85511.5|85474|1118
1636456200000|2021-11-09 11:10:00|85544.1|85494.1|85586.8|85536.8|85587.2|85546.9|85528.3|85487.9|957
1636456500000|2021-11-09 11:15:00|85586.3|85536.3|85570.4|85520.4|85587|85547.6|85567.8|85517.8|987
1636456800000|2021-11-09 11:20:00|85570.6|85520.6|85561.2|85511.2|85571.4|85528.6|85550.2|85509.3|870
1636457100000|2021-11-09 11:25:00|85560.9|85510.9|85571.9|85521.9|85578.8|85536.4|85546.1|85503.7|807
1636457400000|2021-11-09 11:30:00|85572.2|85522.2|85586.4|85536.4|85595|85560.5|85571.9|85521.9|1125
1636457700000|2021-11-09 11:35:00|85586.5|85536.5|85574.2|85524.2|85604.7|85567|85563|85523.4|1116
1636458000000|2021-11-09 11:40:00|85575.8|85525.8|85528.7|85478.7|85575.8|85525.8|85507.6|85465.8|1365
1636458300000|2021-11-09 11:45:00|85528|85478|85572.8|85522.8|85575.1|85530.7|85514.7|85475.9|1253
1636458600000|2021-11-09 11:50:00|85573.5|85523.5|85561.2|85511.2|85591.7|85544.9|85549.3|85508.3|1139
1636458900000|2021-11-09 11:55:00|85563.7|85513.7|85632.1|85582.1|85638.8|85599.7|85550.7|85505.9|1348
1636459200000|2021-11-09 12:00:00|85631.9|85581.9|85617.6|85567.6|85631.9|85583.7|85589.5|85552|1251
1636459500000|2021-11-09 12:05:00|85618.2|85568.2|85611.3|85561.3|85633.7|85589.1|85601.2|85558|987
1636459800000|2021-11-09 12:10:00|85611.4|85561.4|85620.3|85570.3|85640.5|85602.4|85590.1|85549.2|1183
1636460100000|2021-11-09 12:15:00|85619.4|85569.4|85567.1|85517.1|85620.9|85579.3|85552.3|85505.9|1213
1636460400000|2021-11-09 12:20:00|85567.4|85517.4|85568.1|85518.1|85574.3|85533.4|85521.6|85484|1079
1636460700000|2021-11-09 12:25:00|85568.3|85518.3|85540.6|85490.6|85571|85534.9|85521|85478.1|1069
1636461000000|2021-11-09 12:30:00|85539.8|85489.8|85568.1|85518.1|85575.1|85538.5|85534.1|85484.1|1202
1636461300000|2021-11-09 12:35:00|85566.6|85516.6|85517|85492|85571.3|85534.7|85512.6|85464.6|1095
1636461600000|2021-11-09 12:40:00|85516.7|85491.7|85560|85510|85560.1|85510.1|85508.3|85471.7|1056
1636461900000|2021-11-09 12:45:00|85559.5|85509.5|85560.5|85510.5|85571.2|85522.5|85540.4|85496|1211
1636462200000|2021-11-09 12:50:00|85561.5|85511.5|85544.1|85494.1|85566|85516|85526.4|85478.5|1066
1636462500000|2021-11-09 12:55:00|85544|85494|85546.3|85496.3|85556.2|85509.6|85517|85479.1|1266
1636462800000|2021-11-09 13:00:00|85546.4|85496.4|85529.6|85479.6|85561.9|85523|85529.2|85479.2|1224
1636463100000|2021-11-09 13:05:00|85529.8|85479.8|85536.9|85511.9|85554.9|85518.1|85518.4|85473.5|1242
1636463400000|2021-11-09 13:10:00|85537.1|85512.1|85536.1|85486.1|85557|85521.2|85513.5|85478.2|1215
1636463700000|2021-11-09 13:15:00|85537.3|85487.3|85557.4|85532.4|85569.2|85532.4|85508.5|85470.2|1219
1636464000000|2021-11-09 13:20:00|85556.4|85531.4|85554.2|85529.2|85579.4|85541.6|85543.8|85510.3|1329
1636464300000|2021-11-09 13:25:00|85554.6|85529.6|85521|85471|85572|85535.2|85515.1|85465.1|1253
1636464600000|2021-11-09 13:30:00|85522.2|85472.2|85525.4|85500.4|85554.6|85504.6|85496.2|85458.1|1526
1636464900000|2021-11-09 13:35:00|85525.5|85500.5|85525.9|85500.9|85554.7|85511.6|85514.6|85478.5|1290
1636465200000|2021-11-09 13:40:00|85526.4|85501.4|85489.9|85439.9|85558|85521.6|85477.3|85438.6|1402
1636465500000|2021-11-09 13:45:00|85489.7|85439.7|85463.1|85413.1|85495.7|85459.5|85451.9|85409.4|1389
1636465800000|2021-11-09 13:50:00|85451.4|85426.4|85441.6|85391.6|85475.1|85431.5|85426.6|85385.2|1497
1636466100000|2021-11-09 13:55:00|85441.9|85391.9|85447.5|85397.5|85477.4|85427.4|85413|85363|1650
1636466400000|2021-11-09 14:00:00|85448.2|85398.2|85433.2|85383.2|85465.8|85415.8|85426.9|85376.9|1509
1636466700000|2021-11-09 14:05:00|85433.1|85383.1|85478.9|85428.9|85483.1|85441.3|85415.8|85365.8|1431
1636467000000|2021-11-09 14:10:00|85478.8|85428.8|85509.1|85459.1|85510.7|85460.7|85465.8|85427.8|1234
1636467300000|2021-11-09 14:15:00|85509.2|85459.2|85491.2|85441.2|85523.9|85473.9|85465.6|85431.2|1292
1636467600000|2021-11-09 14:20:00|85490.8|85440.8|85435.7|85410.7|85511.5|85475.5|85414.7|85380.5|1361
1636467900000|2021-11-09 14:25:00|85436.4|85411.4|85473.4|85448.4|85503.1|85463.4|85436.3|85400.7|1485
1636468200000|2021-11-09 14:30:00|85473.7|85448.7|85501.9|85451.9|85501.9|85463.6|85444.3|85407.5|1538
1636468500000|2021-11-09 14:35:00|85501.7|85451.7|85443.6|85418.6|85503|85466.7|85426.9|85387.8|1537
1636468800000|2021-11-09 14:40:00|85443.9|85418.9|85454.3|85429.3|85488.7|85451|85431.4|85392.3|1564
1636469100000|2021-11-09 14:45:00|85454.2|85429.2|85470|85445|85477.8|85445.4|85392|85355.6|1632
1636469400000|2021-11-09 14:50:00|85470.1|85445.1|85485.2|85460.2|85498.4|85460.5|85446.6|85409.6|1656
1636469700000|2021-11-09 14:55:00|85484.1|85459.1|85594.8|85544.8|85609.5|85571.4|85478.3|85445.9|1950
1636470000000|2021-11-09 15:00:00|85594.7|85544.7|85733.1|85683.1|85734.9|85697.8|85561.3|85523.9|2001
1636470300000|2021-11-09 15:05:00|85734.6|85684.6|85791.5|85741.5|85812.7|85762.7|85714.3|85677.4|1910
1636470600000|2021-11-09 15:10:00|85791.4|85741.4|85774.2|85749.2|85808.2|85773.6|85760.6|85723.4|1738
1636470900000|2021-11-09 15:15:00|85787.1|85737.1|85790.8|85765.8|85807|85768.9|85730.7|85693.3|1720
1636471200000|2021-11-09 15:20:00|85788.8|85763.8|85762.8|85737.8|85806.1|85768.8|85736|85698|1611
1636471500000|2021-11-09 15:25:00|85763|85738|85787.1|85737.1|85805.7|85755.7|85719.6|85684.7|1629
1636471800000|2021-11-09 15:30:00|85786.9|85736.9|85728.8|85678.8|85790.8|85740.8|85720.8|85670.8|1580
1636472100000|2021-11-09 15:35:00|85729|85679|85791.7|85741.7|85792.8|85742.8|85727.1|85677.1|1434
1636472400000|2021-11-09 15:40:00|85792.4|85742.4|85769.2|85719.2|85813.7|85763.7|85767.1|85717.1|1399
1636472700000|2021-11-09 15:45:00|85769.3|85719.3|85758.1|85708.1|85804.6|85754.6|85746.3|85696.3|1451
1636473000000|2021-11-09 15:50:00|85757.8|85707.8|85755.7|85705.7|85774|85727.1|85702.1|85652.1|1546
1636473300000|2021-11-09 15:55:00|85755.6|85705.6|85742.9|85717.9|85788.2|85746.1|85741.2|85700.1|1647
1636473600000|2021-11-09 16:00:00|85743.3|85718.3|85799.6|85749.6|85802.8|85761.9|85743|85697.6|1592
1636473900000|2021-11-09 16:05:00|85799.7|85749.7|85813.3|85763.3|85854.9|85811.5|85799.6|85749.6|1452
1636474200000|2021-11-09 16:10:00|85813.6|85763.6|85869.4|85819.4|85899.4|85849.4|85806.7|85756.7|1501
1636474500000|2021-11-09 16:15:00|85869.1|85819.1|85826.2|85776.2|85874.5|85824.5|85818.2|85768.2|1279
1636474800000|2021-11-09 16:20:00|85826.4|85776.4|85843.3|85793.3|85887.5|85837.5|85813|85763|1417
1636475100000|2021-11-09 16:25:00|85843|85793|85872.3|85822.3|85899.5|85855.2|85834.9|85784.9|1353
1636475400000|2021-11-09 16:30:00|85872|85822|85871.8|85821.8|85884.2|85845.7|85854|85804|1376
1636475700000|2021-11-09 16:35:00|85871.3|85821.3|85886.5|85836.5|85898.3|85848.3|85868.2|85821.3|1341
1636476000000|2021-11-09 16:40:00|85886.6|85836.6|85815.7|85765.7|85889.3|85839.3|85813.9|85763.9|1357
1636476300000|2021-11-09 16:45:00|85817.7|85767.7|85807.2|85757.2|85826.4|85776.4|85794.6|85744.6|1236
1636476600000|2021-11-09 16:50:00|85807.3|85757.3|85783.1|85733.1|85810|85760|85749.9|85699.9|1269
1636476900000|2021-11-09 16:55:00|85781.5|85731.5|85751.4|85701.4|85783.9|85733.9|85739.4|85691.5|1548
1636477200000|2021-11-09 17:00:00|85752.9|85702.9|85707.1|85657.1|85754|85704|85703.2|85653.2|1320
1636477500000|2021-11-09 17:05:00|85707.4|85657.4|85682.3|85632.3|85724.2|85674.2|85677.1|85632.1|1137
1636477800000|2021-11-09 17:10:00|85682.2|85632.2|85672.9|85622.9|85689.5|85639.5|85654.4|85606.5|1227
1636478100000|2021-11-09 17:15:00|85672.7|85622.7|85686.6|85636.6|85715|85665|85661.2|85618.2|1226
1636478400000|2021-11-09 17:20:00|85685.9|85635.9|85661.2|85611.2|85695.3|85645.3|85658.1|85608.1|1193
1636478700000|2021-11-09 17:25:00|85661.3|85611.3|85676.8|85626.8|85686.9|85636.9|85660.6|85610.6|989
1636479000000|2021-11-09 17:30:00|85677.3|85627.3|85682.9|85632.9|85695.6|85645.6|85674.7|85624.7|1065
1636479300000|2021-11-09 17:35:00|85682.6|85632.6|85677.4|85627.4|85685.6|85647.5|85668|85618|906
1636479600000|2021-11-09 17:40:00|85677.8|85627.8|85685.4|85635.4|85688|85638|85670|85620|870
1636479900000|2021-11-09 17:45:00|85685.5|85635.5|85685.6|85635.6|85700.2|85654.2|85677.8|85633.6|777
1636480200000|2021-11-09 17:50:00|85685.3|85635.3|85686.8|85661.8|85698.1|85662.2|85665.8|85615.8|991
1636480500000|2021-11-09 17:55:00|85686.5|85661.5|85691.8|85641.8|85713.5|85664.8|85682.2|85632.2|1018
1636480800000|2021-11-09 18:00:00|85691.2|85641.2|85701|85651|85720.1|85670.1|85679.7|85629.7|1293
1636481100000|2021-11-09 18:05:00|85701.3|85651.3|85741.1|85691.1|85746.5|85696.5|85700.4|85650.4|1264
1636481400000|2021-11-09 18:10:00|85741|85691|85725.6|85675.6|85743.3|85693.3|85708|85667|1312
1636481700000|2021-11-09 18:15:00|85725.5|85675.5|85694.1|85644.1|85727.9|85677.9|85690.4|85640.4|1017
1636482000000|2021-11-09 18:20:00|85693.4|85643.4|85693.7|85643.7|85699.5|85649.5|85692.4|85642.4|759
1636482300000|2021-11-09 18:25:00|85693.5|85643.5|85714.4|85664.4|85724|85674|85693.4|85643.4|924
1636482600000|2021-11-09 18:30:00|85714.1|85664.1|85713.5|85663.5|85722.2|85672.2|85711.4|85661.4|891
1636482900000|2021-11-09 18:35:00|85713.4|85663.4|85737.3|85687.3|85740.4|85690.4|85713.4|85663.4|1046
1636483200000|2021-11-09 18:40:00|85736.5|85686.5|85762.5|85712.5|85765.9|85715.9|85735.7|85685.7|932
1636483500000|2021-11-09 18:45:00|85764.2|85714.2|85743.5|85693.5|85765|85715|85740.9|85690.9|818
1636483800000|2021-11-09 18:50:00|85743.4|85693.4|85749.1|85699.1|85754.5|85704.5|85741.3|85691.3|887
1636484100000|2021-11-09 18:55:00|85749.2|85699.2|85742.7|85692.7|85756.1|85706.1|85741.6|85691.6|802
1636484400000|2021-11-09 19:00:00|85742.3|85692.3|85734.2|85684.2|85743.4|85693.4|85729.7|85679.7|832
1636484700000|2021-11-09 19:05:00|85734.3|85684.3|85743.6|85693.6|85744.9|85694.9|85733.5|85683.5|691
1636485000000|2021-11-09 19:10:00|85743.3|85693.3|85729.5|85679.5|85748.4|85698.4|85728.4|85678.4|748
1636485300000|2021-11-09 19:15:00|85729.6|85679.6|85735.9|85685.9|85741.3|85691.3|85723.9|85673.9|765
1636485600000|2021-11-09 19:20:00|85735.7|85685.7|85728.6|85678.6|85740.6|85702.7|85719.2|85677.9|821
1636485900000|2021-11-09 19:25:00|85728.7|85678.7|85710.4|85660.4|85729|85679|85709.6|85659.6|821
1636486200000|2021-11-09 19:30:00|85709.9|85659.9|85712.9|85662.9|85720.7|85683.9|85705.5|85659.2|734
1636486500000|2021-11-09 19:35:00|85713|85663|85717.4|85667.4|85720.3|85670.3|85713|85663|702
1636486800000|2021-11-09 19:40:00|85717.5|85667.5|85714.5|85664.5|85720.9|85670.9|85706.2|85656.2|737
1636487100000|2021-11-09 19:45:00|85714.8|85664.8|85719.4|85669.4|85723.3|85673.3|85714.2|85664.2|737
1636487400000|2021-11-09 19:50:00|85718.2|85668.2|85716.9|85666.9|85725.3|85681.9|85697.5|85659.3|1110
1636487700000|2021-11-09 19:55:00|85716.8|85666.8|85689.9|85639.9|85724.7|85674.7|85685.2|85635.2|1150
1636488000000|2021-11-09 20:00:00|85689.8|85639.8|85669.2|85619.2|85691.5|85641.5|85665.4|85615.4|998
1636488300000|2021-11-09 20:05:00|85669|85619|85664.8|85614.8|85676.6|85626.6|85664.5|85614.5|749
1636488600000|2021-11-09 20:10:00|85664.7|85614.7|85682.5|85632.5|85684.6|85634.6|85663.5|85613.5|735
1636488900000|2021-11-09 20:15:00|85682.4|85632.4|85673.7|85623.7|85686.1|85636.1|85671.9|85621.9|752
1636489200000|2021-11-09 20:20:00|85673.6|85623.6|85707.4|85657.4|85711.8|85661.8|85671.3|85621.3|813
1636489500000|2021-11-09 20:25:00|85707.3|85657.3|85716.7|85666.7|85719.9|85669.9|85701.5|85651.5|708
1636489800000|2021-11-09 20:30:00|85718.4|85668.4|85714.3|85664.3|85728.3|85678.3|85711|85661|868
1636490100000|2021-11-09 20:35:00|85714.2|85664.2|85716.8|85666.8|85723.8|85673.8|85711.1|85661.1|792
1636490400000|2021-11-09 20:40:00|85716.6|85666.6|85708.4|85658.4|85717.4|85667.4|85706.5|85656.5|834
1636490700000|2021-11-09 20:45:00|85708|85658|85729.4|85679.4|85730.1|85680.1|85706.6|85656.6|683
1636491000000|2021-11-09 20:50:00|85728.5|85678.5|85720.3|85670.3|85744.3|85694.3|85719.6|85669.6|727
1636491300000|2021-11-09 20:55:00|85720.1|85670.1|85733.7|85683.7|85735.2|85685.2|85698.4|85648.4|1128
1636491600000|2021-11-09 21:00:00|85733.6|85683.6|85743.3|85693.3|85744.8|85694.8|85727.1|85677.1|659
1636491900000|2021-11-09 21:05:00|85743|85693|85747.1|85697.1|85748.7|85698.7|85734.8|85684.8|467
1636492200000|2021-11-09 21:10:00|85746.6|85696.6|85745.3|85695.3|85760.9|85710.9|85734.8|85684.8|640
1636492500000|2021-11-09 21:15:00|85745.4|85695.4|85773.2|85723.2|85773.2|85723.2|85741.2|85691.2|599
1636492800000|2021-11-09 21:20:00|85771.7|85721.7|85800.6|85750.6|85806.3|85756.3|85771.7|85721.7|835
1636493100000|2021-11-09 21:25:00|85800.4|85750.4|85806|85756|85830|85780|85788.5|85738.5|911
1636493400000|2021-11-09 21:30:00|85805.7|85755.7|85806.9|85756.9|85823.4|85773.4|85788.7|85738.7|931
1636493700000|2021-11-09 21:35:00|85806.8|85756.8|85807.3|85757.3|85832.4|85782.4|85801.8|85751.8|786
1636494000000|2021-11-09 21:40:00|85807.4|85757.4|85819.3|85769.3|85832.1|85782.1|85806.7|85756.7|787
1636494300000|2021-11-09 21:45:00|85819.2|85769.2|85813.3|85763.3|85830.9|85780.9|85811.4|85761.4|719
1636494600000|2021-11-09 21:50:00|85813|85763|85818.4|85768.4|85827.6|85770.2|85809.7|85754.3|686
1636494900000|2021-11-09 21:55:00|85819.3|85769.3|85798.8|85694.8|85820.8|85769.3|85782.5|85678.5|497
1636495200000|2021-11-09 22:00:00|85806.2|85702.2|85812.4|85708.4|85848.7|85744.7|85795.2|85691.2|228
1636495500000|2021-11-09 22:05:00|85808.4|85704.4|85810.6|85706.6|85829.7|85725.7|85793.7|85689.7|175
1636495800000|2021-11-09 22:10:00|85813.9|85709.9|85808.6|85704.6|85818.4|85714.4|85797.7|85693.7|299
1636496100000|2021-11-09 22:15:00|85804.7|85700.7|85814.9|85710.9|85816.4|85712.4|85793.5|85689.5|337
1636496400000|2021-11-09 22:20:00|85814.4|85710.4|85802|85698|85817.5|85713.5|85787.6|85683.6|402
1636496700000|2021-11-09 22:25:00|85800.7|85696.7|85803.5|85699.5|85821.1|85717.1|85790.9|85686.9|425
1636497000000|2021-11-09 22:30:00|85799.9|85695.9|85809.1|85705.1|85815.2|85711.2|85788.6|85684.6|659
1636497300000|2021-11-09 22:35:00|85809.4|85705.4|85811.6|85707.6|85819.8|85715.8|85793.4|85689.4|556
1636497600000|2021-11-09 22:40:00|85811.3|85707.3|85809.4|85705.4|85822.7|85718.7|85806.6|85702.6|699
1636497900000|2021-11-09 22:45:00|85809.2|85705.2|85809.6|85705.6|85820.1|85716.1|85803.4|85699.4|538
1636498200000|2021-11-09 22:50:00|85809.5|85705.5|85809.2|85705.2|85823.9|85719.9|85798.9|85694.9|345
1636498500000|2021-11-09 22:55:00|85808.8|85704.8|85813.7|85709.7|85828.4|85724.4|85800.6|85696.6|478
1636498800000|2021-11-09 23:00:00|85813.9|85709.9|85809.8|85728.5|85822.7|85743.6|85783.1|85692.6|1000
1636499100000|2021-11-09 23:05:00|85809.3|85729.1|85812.7|85762.7|85822.9|85764.3|85795.5|85728.4|645
1636499400000|2021-11-09 23:10:00|85812.8|85762.8|85821|85771|85829.4|85772.4|85806.5|85743.6|561
1636499700000|2021-11-09 23:15:00|85820.4|85770.4|85829.4|85779.4|85835.5|85785.4|85816.7|85764.6|510
1636500000000|2021-11-09 23:20:00|85829.6|85779.6|85812.5|85718.2|85835.7|85784.2|85799.9|85695.9|750
1636500300000|2021-11-09 23:25:00|85813.9|85718|85810.2|85722.8|85821.9|85725.9|85804|85702.2|1009
1636500600000|2021-11-09 23:30:00|85810.7|85722.3|85814.5|85710.5|85822|85728.1|85804|85700|1004
1636500900000|2021-11-09 23:35:00|85814.8|85710.8|85797.8|85747.8|85817.6|85749.2|85784.3|85695.8|1047
1636501200000|2021-11-09 23:40:00|85798.4|85748.4|85807.5|85757.5|85821.3|85764.3|85795.8|85739.3|714
1636501500000|2021-11-09 23:45:00|85807.1|85757.1|85806.5|85756.5|85820.5|85762.3|85798.9|85740.5|579
1636501800000|2021-11-09 23:50:00|85807|85757|85801.3|85751.3|85815.4|85760.4|85796.2|85740.1|731
1636502100000|2021-11-09 23:55:00|85801.4|85751.4|85813.4|85763.4|85820.8|85770.8|85794|85744|787
1636502400000|2021-11-10 00:00:00|85813.9|85763.9|85805.8|85755.8|85817.2|85767.2|85797.2|85747.2|897
1636502700000|2021-11-10 00:05:00|85806|85756|85835.9|85785.9|85836.5|85786.5|85804.3|85754.3|851
1636503000000|2021-11-10 00:10:00|85835.6|85785.6|85831.4|85781.4|85837.8|85787.8|85824.7|85774.7|440
1636503300000|2021-11-10 00:15:00|85831.3|85781.3|85826.7|85776.7|85833.7|85783.7|85821.5|85771.5|514
1636503600000|2021-11-10 00:20:00|85826.6|85776.6|85822.6|85772.6|85830.7|85780.7|85818.9|85768.9|514
1636503900000|2021-11-10 00:25:00|85822.3|85772.3|85830.3|85780.3|85830.7|85780.7|85818.5|85768.5|510
1636504200000|2021-11-10 00:30:00|85829.5|85779.5|85826.4|85776.4|85830.1|85780.1|85821.1|85771.1|624
1636504500000|2021-11-10 00:35:00|85826.6|85776.6|85841.5|85791.5|85846.5|85796.5|85821.5|85771.5|552
1636504800000|2021-11-10 00:40:00|85841.4|85791.4|85837.9|85787.9|85845.4|85795.4|85835.1|85785.1|515
1636505100000|2021-11-10 00:45:00|85838.7|85788.7|85837|85787|85842.5|85792.5|85835.6|85785.6|551
1636505400000|2021-11-10 00:50:00|85836|85786|85836.6|85786.6|85840.1|85790.1|85831.6|85781.6|561
1636505700000|2021-11-10 00:55:00|85836.3|85786.3|85833.4|85783.4|85838.4|85788.4|85826.9|85776.9|631
1636506000000|2021-11-10 01:00:00|85833.5|85783.5|85825.8|85775.8|85836.5|85786.5|85803.1|85753.1|758
1636506300000|2021-11-10 01:05:00|85825.9|85775.9|85848.7|85798.7|85852.7|85802.7|85825.8|85775.8|580
1636506600000|2021-11-10 01:10:00|85849.6|85799.6|85831.9|85781.9|85853.4|85803.4|85828.8|85778.8|758
1636506900000|2021-11-10 01:15:00|85832.2|85782.2|85820.2|85770.2|85832.2|85782.2|85809.5|85759.5|648
1636507200000|2021-11-10 01:20:00|85820|85770|85819.4|85769.4|85829.6|85779.6|85813.3|85763.3|693
1636507500000|2021-11-10 01:25:00|85819.3|85769.3|85833|85783|85839.9|85789.9|85813.4|85763.4|604
1636507800000|2021-11-10 01:30:00|85833.1|85783.1|85842.7|85792.7|85853.1|85803.1|85827.3|85777.3|709
1636508100000|2021-11-10 01:35:00|85842|85792|85840.5|85790.5|85845.7|85795.7|85836.6|85786.6|783
1636508400000|2021-11-10 01:40:00|85841.1|85791.1|85862.7|85812.7|85865|85815|85840.6|85790.6|1191
1636508700000|2021-11-10 01:45:00|85862.8|85812.8|85860.8|85810.8|85884|85834|85856.4|85806.4|1232
1636509000000|2021-11-10 01:50:00|85860.7|85810.7|85851.7|85801.7|85861.2|85811.2|85842.7|85792.7|1203
1636509300000|2021-11-10 01:55:00|85851.9|85801.9|85861.5|85811.5|85863.6|85813.6|85843.6|85793.6|1197
1636509600000|2021-11-10 02:00:00|85861.4|85811.4|85867.8|85817.8|85875.4|85825.4|85853|85803|814
1636509900000|2021-11-10 02:05:00|85867.9|85817.9|85871.5|85821.5|85880.8|85830.8|85866.3|85816.3|763
1636510200000|2021-11-10 02:10:00|85871.4|85821.4|85895.8|85845.8|85899.6|85849.6|85871|85821|666
1636510500000|2021-11-10 02:15:00|85896.2|85846.2|85881|85831|85897.2|85847.2|85875|85825|778
1636510800000|2021-11-10 02:20:00|85881.2|85831.2|85887.1|85837.1|85893.1|85843.1|85877.7|85827.7|650
1636511100000|2021-11-10 02:25:00|85887|85837|85887.8|85837.8|85901.8|85851.8|85886|85836|786
1636511400000|2021-11-10 02:30:00|85887.4|85837.4|85978.1|85928.1|85980.1|85930.1|85871.7|85821.7|908
1636511700000|2021-11-10 02:35:00|85978.3|85928.3|85958.7|85908.7|85982.4|85932.4|85916.2|85866.2|921
1636512000000|2021-11-10 02:40:00|85958.9|85908.9|85961.8|85911.8|85964.2|85914.2|85938.9|85888.9|874
1636512300000|2021-11-10 02:45:00|85962.1|85912.1|85948.1|85898.1|85967.3|85917.3|85947.3|85897.3|757
1636512600000|2021-11-10 02:50:00|85948.2|85898.2|85974.6|85924.6|85985.2|85935.2|85947.9|85897.9|781
1636512900000|2021-11-10 02:55:00|85974.4|85924.4|85969.3|85919.3|85979.9|85929.9|85957|85907|823
1636513200000|2021-11-10 03:00:00|85969.4|85919.4|85971.4|85921.4|85975.7|85925.7|85967.2|85917.2|870
1636513500000|2021-11-10 03:05:00|85971.3|85921.3|85961|85911|85971.3|85921.3|85958.3|85908.3|572
1636513800000|2021-11-10 03:10:00|85962.3|85912.3|85967.2|85917.2|85977|85927|85953.8|85903.8|744
1636514100000|2021-11-10 03:15:00|85967.4|85917.4|85968.4|85918.4|85977.9|85927.9|85962.5|85912.5|703
1636514400000|2021-11-10 03:20:00|85968|85918|85968.7|85918.7|85972.7|85922.7|85962.5|85912.5|635
1636514700000|2021-11-10 03:25:00|85968.8|85918.8|85952|85902|85969.9|85919.9|85949.3|85899.3|626
1636515000000|2021-11-10 03:30:00|85951.5|85901.5|85965.1|85915.1|85970.1|85920.1|85937.9|85887.9|712
1636515300000|2021-11-10 03:35:00|85965.3|85915.3|85970.8|85920.8|85974.6|85924.6|85962.7|85912.7|600
1636515600000|2021-11-10 03:40:00|85970.3|85920.3|85990.6|85940.6|85999.6|85949.6|85968.6|85918.6|774
1636515900000|2021-11-10 03:45:00|85990.7|85940.7|86005.3|85955.3|86006.8|85956.8|85990.1|85940.1|622
1636516200000|2021-11-10 03:50:00|86005|85955|86002.2|85952.2|86007.2|85957.2|85999.3|85949.3|571
1636516500000|2021-11-10 03:55:00|86002.1|85952.1|85996.3|85946.3|86002.4|85952.4|85993.8|85943.8|499
1636516800000|2021-11-10 04:00:00|85996.5|85946.5|85997.7|85947.7|86003.7|85953.7|85993.2|85943.2|683
1636517100000|2021-11-10 04:05:00|85997.1|85947.1|86010.1|85960.1|86010.8|85960.8|85994.8|85944.8|562
1636517400000|2021-11-10 04:10:00|86009.9|85959.9|86011.8|85961.8|86019.7|85969.7|86009|85959|499
1636517700000|2021-11-10 04:15:00|86011.6|85961.6|86002.6|85952.6|86015.6|85965.6|86002.6|85952.6|466
1636518000000|2021-11-10 04:20:00|86002.4|85952.4|86012.8|85962.8|86016.8|85966.8|85998.6|85948.6|621
1636518300000|2021-11-10 04:25:00|86013|85963|86013.3|85963.3|86020.3|85970.3|86004.2|85954.2|630
1636518600000|2021-11-10 04:30:00|86013.7|85963.7|86001.4|85951.4|86018.4|85968.4|85998.5|85948.5|704
1636518900000|2021-11-10 04:35:00|86001.7|85951.7|85992.9|85942.9|86001.9|85951.9|85990.4|85940.4|484
1636519200000|2021-11-10 04:40:00|85992.6|85942.6|85992|85942|85994.9|85944.9|85987.1|85937.1|655
1636519500000|2021-11-10 04:45:00|85992.5|85942.5|86006.7|85956.7|86006.8|85956.8|85992.3|85942.3|629
1636519800000|2021-11-10 04:50:00|86007|85957|85994.8|85944.8|86011.2|85961.2|85991.7|85941.7|620
1636520100000|2021-11-10 04:55:00|85994.7|85944.7|85989.4|85939.4|85997.6|85947.6|85983.5|85933.5|724
1636520400000|2021-11-10 05:00:00|85989.5|85939.5|85986.4|85936.4|85990.6|85940.6|85983.4|85933.4|572
1636520700000|2021-11-10 05:05:00|85986.3|85936.3|85993.1|85943.1|85995.9|85945.9|85983.2|85933.2|703
1636521000000|2021-11-10 05:10:00|85992.7|85942.7|86012.8|85962.8|86014.5|85964.5|85991.5|85941.5|695
1636521300000|2021-11-10 05:15:00|86013.4|85963.4|86016.9|85966.9|86028.8|85978.8|86010.2|85960.2|753
1636521600000|2021-11-10 05:20:00|86017.1|85967.1|86016.2|85966.2|86026.2|85976.2|86013|85963|795
1636521900000|2021-11-10 05:25:00|86014.5|85964.5|86005.4|85955.4|86017.5|85967.5|86002.1|85952.1|680
1636522200000|2021-11-10 05:30:00|86005.5|85955.5|86006.1|85956.1|86010.4|85960.4|86000.6|85950.6|836
1636522500000|2021-11-10 05:35:00|86006|85956|86012.1|85962.1|86018.9|85968.9|86004.3|85954.3|631
1636522800000|2021-11-10 05:40:00|86011.8|85961.8|86028.7|85978.7|86033.3|85983.3|86005.7|85955.7|792
1636523100000|2021-11-10 05:45:00|86028.9|85978.9|86033.9|85983.9|86034.4|85984.4|86024.3|85974.3|546
1636523400000|2021-11-10 05:50:00|86034.1|85984.1|86041.1|85991.1|86045.2|85995.2|86032.4|85982.4|566
1636523700000|2021-11-10 05:55:00|86040.3|85990.3|86043.9|85993.9|86047.1|85997.1|86040.3|85990.3|685
1636524000000|2021-11-10 06:00:00|86044.1|85994.1|86025.1|85975.1|86045.1|85995.1|86024.3|85974.3|732
1636524300000|2021-11-10 06:05:00|86024.7|85974.7|86022|85972|86030.7|85980.7|86021.4|85971.4|659
1636524600000|2021-11-10 06:10:00|86022.2|85972.2|86032.2|85982.2|86032.2|85982.2|86015.6|85965.6|529
1636524900000|2021-11-10 06:15:00|86031.5|85981.5|86030.6|85980.6|86032.5|85982.5|86022.2|85972.2|576
1636525200000|2021-11-10 06:20:00|86031|85981|86035.2|85985.2|86036.9|85986.9|86028.1|85978.1|542
1636525500000|2021-11-10 06:25:00|86035.6|85985.6|86066.9|86016.9|86070.7|86020.7|86030.3|85980.3|758
1636525800000|2021-11-10 06:30:00|86067.1|86017.1|86060.3|86010.3|86077.1|86027.1|86055.8|86005.8|730
1636526100000|2021-11-10 06:35:00|86060.9|86010.9|86058.5|86008.5|86064.4|86014.4|86053.6|86003.6|770
1636526400000|2021-11-10 06:40:00|86058.6|86008.6|86040.5|85990.5|86059.5|86009.5|86039.1|85989.1|997
1636526700000|2021-11-10 06:45:00|86039.5|85989.5|86019.4|85969.4|86039.5|85989.5|86017.4|85967.4|924
1636527000000|2021-11-10 06:50:00|86019.3|85969.3|86015|85965|86031|85981|86013.6|85963.6|745
1636527300000|2021-11-10 06:55:00|86015.1|85965.1|86015.2|85911.2|86035.3|85973.4|85948.1|85849.3|1031
1636527600000|2021-11-10 07:00:00|86016.8|85912.8|86004.1|85954.1|86022.8|85969|85964.6|85891.9|1103
1636527900000|2021-11-10 07:05:00|86003.6|85953.6|85993.9|85943.9|86008.9|85958.9|85983.9|85933.9|943
1636528200000|2021-11-10 07:10:00|85994|85944|85998.7|85948.7|86001.2|85951.2|85983.9|85933.9|1005
1636528500000|2021-11-10 07:15:00|85996.9|85946.9|86020.1|85970.1|86043|85993|85995.5|85945.5|1189
1636528800000|2021-11-10 07:20:00|86020.2|85970.2|86023|85973|86031.8|85981.8|86001.3|85951.3|1182
1636529100000|2021-11-10 07:25:00|86023.2|85973.2|85981.1|85931.1|86023.7|85973.7|85977.8|85927.8|993
1636529400000|2021-11-10 07:30:00|85981.3|85931.3|86010.5|85960.5|86027.4|85977.4|85949.7|85899.7|1334
1636529700000|2021-11-10 07:35:00|86011.9|85961.9|86049|85999|86056.1|86006.1|86000.1|85950.1|1305
1636530000000|2021-11-10 07:40:00|86048.5|85998.5|86058.8|86008.8|86070.6|86020.6|86044.5|85994.5|1151
1636530300000|2021-11-10 07:45:00|86058.7|86008.7|86072.1|86022.1|86124.3|86074.3|86047.6|86004.4|1452
1636530600000|2021-11-10 07:50:00|86072.4|86022.4|86035|85985|86072.7|86022.7|86020.7|85970.7|1003
1636530900000|2021-11-10 07:55:00|86036.6|85986.6|85988.6|85938.6|86037.7|85994|85983.7|85933.7|1270
1636531200000|2021-11-10 08:00:00|85988.3|85938.3|85985|85935|85998.2|85956.5|85915.9|85865.9|1578
1636531500000|2021-11-10 08:05:00|85984.8|85934.8|85962.4|85912.4|85984.8|85945.2|85939.3|85893.7|1366
1636531800000|2021-11-10 08:10:00|85964.2|85914.2|86000|85975|86016.1|85976.7|85955.2|85913.3|1406
1636532100000|2021-11-10 08:15:00|85999.5|85974.5|85995.9|85945.9|86038|86000.1|85985.8|85944.8|1212
1636532400000|2021-11-10 08:20:00|85995.8|85945.8|85971.8|85946.8|85999.8|85961.3|85957.2|85916.6|1195
1636532700000|2021-11-10 08:25:00|85972.1|85947.1|85997|85947|86028.5|85986.7|85959.3|85927.3|1276
1636533000000|2021-11-10 08:30:00|85997.5|85947.5|85965.7|85940.7|86010|85965.8|85964.4|85925.8|1283
1636533300000|2021-11-10 08:35:00|85966.4|85941.4|86004.4|85954.4|86004.4|85968.9|85961.2|85925.3|1291
1636533600000|2021-11-10 08:40:00|86004.8|85954.8|86015.1|85965.1|86021.7|85971.7|85979.3|85944.7|1239
1636533900000|2021-11-10 08:45:00|86014.8|85964.8|85987.8|85962.8|86023.3|85980.5|85985.8|85947.5|1076
1636534200000|2021-11-10 08:50:00|85987.7|85962.7|86018.5|85968.5|86031.6|85991.9|85986.4|85948.2|1119
1636534500000|2021-11-10 08:55:00|86019.4|85969.4|86065.2|86040.2|86106.8|86069|86011|85969.4|1303
1636534800000|2021-11-10 09:00:00|86064.6|86039.6|86086.8|86061.8|86097.9|86063.6|86038.4|85994.5|1448
1636535100000|2021-11-10 09:05:00|86087.1|86062.1|86108.8|86083.8|86123.5|86088.2|86082.2|86046.7|1180
1636535400000|2021-11-10 09:10:00|86109.7|86084.7|86161|86111|86166|86121.7|86107.9|86082.9|1316
1636535700000|2021-11-10 09:15:00|86159.9|86109.9|86151.4|86101.4|86169.8|86124.9|86134|86098.7|1098
1636536000000|2021-11-10 09:20:00|86151.6|86101.6|86143.7|86093.7|86166.8|86129.6|86129.4|86091.9|1219
1636536300000|2021-11-10 09:25:00|86143.6|86093.6|86101.1|86076.1|86148.5|86109.6|86095.1|86058.2|1049
1636536600000|2021-11-10 09:30:00|86101.3|86076.3|86062.4|86037.4|86115.5|86076.3|86032.4|85997.9|1596
1636536900000|2021-11-10 09:35:00|86061.6|86036.6|86019.4|85994.4|86066.9|86037.1|86018.3|85980.4|1463
1636537200000|2021-11-10 09:40:00|86019.5|85994.5|86029.7|85979.7|86032.2|85996.3|85984.2|85949.3|1346
1636537500000|2021-11-10 09:45:00|86029|85979|86040|85990|86055.6|86019|86020.8|85972.3|1274
1636537800000|2021-11-10 09:50:00|86040.3|85990.3|85975.4|85925.4|86044.3|86007.5|85961.4|85921.3|1252
1636538100000|2021-11-10 09:55:00|85976.5|85926.5|86033.1|85983.1|86046.2|86006.1|85966.6|85923.4|1398
1636538400000|2021-11-10 10:00:00|86034.9|85984.9|86036.3|85986.3|86044.1|85994.1|86011.6|85961.6|1171
1636538700000|2021-11-10 10:05:00|86035.7|85985.7|86017.7|85967.7|86046.4|86001.8|86001.7|85952.7|1003
1636539000000|2021-11-10 10:10:00|86018|85968|86010.4|85960.4|86045.1|86008.2|86005.6|85958.2|1021
1636539300000|2021-11-10 10:15:00|86010.3|85960.3|86005.7|85955.7|86027.3|85988.7|85996.2|85953.3|1023
1636539600000|2021-11-10 10:20:00|86005.9|85955.9|86017.1|85967.1|86033.2|85995.4|85998.8|85955.4|881
1636539900000|2021-11-10 10:25:00|86018.2|85968.2|86018.4|85968.4|86024.7|85987.6|86000.3|85953|939
1636540200000|2021-11-10 10:30:00|86018.3|85968.3|86017.7|85967.7|86023.8|85984|85997.1|85956.8|942
1636540500000|2021-11-10 10:35:00|86018|85968|86012|85962|86040.7|85998.4|86009.5|85959.5|1002
1636540800000|2021-11-10 10:40:00|86012.1|85962.1|86001.8|85951.8|86013.7|85970.3|85988.5|85951.6|784
1636541100000|2021-11-10 10:45:00|86001.6|85951.6|85999.7|85974.7|86011.8|85977.3|85983.7|85943.5|970
1636541400000|2021-11-10 10:50:00|85999.6|85974.6|86019.2|85969.2|86020.7|85987.3|85995.1|85957|885
1636541700000|2021-11-10 10:55:00|86020.8|85970.8|86052.1|86002.1|86056.3|86010.9|86007.3|85970|1041
1636542000000|2021-11-10 11:00:00|86052.5|86002.5|86070.3|86020.3|86095.5|86056.9|86043.4|86001.3|1240
1636542300000|2021-11-10 11:05:00|86070.1|86020.1|86098|86073|86110|86073.7|86059.9|86018|1060
1636542600000|2021-11-10 11:10:00|86097.8|86072.8|86125.7|86075.7|86133.3|86097.3|86097.8|86061.1|1264
1636542900000|2021-11-10 11:15:00|86125.6|86075.6|86144.6|86119.6|86161.2|86124.7|86115|86075.2|1332
1636543200000|2021-11-10 11:20:00|86144.2|86119.2|86188.8|86138.8|86192.6|86154.2|86136.8|86111.8|1127
1636543500000|2021-11-10 11:25:00|86189.6|86139.6|86140|86115|86192.8|86151.3|86138.9|86101.3|1075
1636543800000|2021-11-10 11:30:00|86140.7|86115.7|86177.1|86127.1|86178.6|86139.4|86140.7|86107.9|1075
1636544100000|2021-11-10 11:35:00|86176.9|86126.9|86183|86158|86199.3|86170.1|86162.4|86123.5|1168
1636544400000|2021-11-10 11:40:00|86183.2|86158.2|86207|86182|86226|86186.9|86180.4|86145.4|967
1636544700000|2021-11-10 11:45:00|86206.7|86181.7|86273.9|86223.9|86277.9|86240.3|86205.4|86169.6|1130
1636545000000|2021-11-10 11:50:00|86274.4|86224.4|86236.7|86211.7|86278.6|86239.4|86234|86197.5|1324
1636545300000|2021-11-10 11:55:00|86237|86212|86253.2|86203.2|86274.5|86233.3|86216.6|86175.3|1471
1636545600000|2021-11-10 12:00:00|86252.9|86202.9|86244.9|86219.9|86281.8|86239.9|86236.4|86198.5|1393
1636545900000|2021-11-10 12:05:00|86245.6|86220.6|86251.4|86226.4|86270.4|86232.6|86229|86194.1|1107
1636546200000|2021-11-10 12:10:00|86251|86226|86254.3|86229.3|86268.3|86233.2|86239|86199.4|1105
1636546500000|2021-11-10 12:15:00|86254.6|86229.6|86259.2|86234.2|86273.5|86236|86251|86214.7|1056
1636546800000|2021-11-10 12:20:00|86259.5|86234.5|86266.6|86241.6|86289|86262.3|86258.9|86225.2|988
1636547100000|2021-11-10 12:25:00|86266.7|86241.7|86313.1|86288.1|86329.1|86290|86263.1|86238.1|892
1636547400000|2021-11-10 12:30:00|86313.9|86288.9|86330.2|86305.2|86352.8|86314.9|86308.3|86275.7|1107
1636547700000|2021-11-10 12:35:00|86330|86305|86324.6|86274.6|86340.4|86305.7|86300.1|86263.8|1075
1636548000000|2021-11-10 12:40:00|86325.5|86275.5|86241.1|86216.1|86328.2|86294.1|86240.6|86203.6|1185
1636548300000|2021-11-10 12:45:00|86241.2|86216.2|86251.4|86201.4|86266.5|86228.7|86236.7|86199.5|988
1636548600000|2021-11-10 12:50:00|86250.1|86200.1|86222.1|86197.1|86250.9|86213.4|86209.7|86176.7|1089
1636548900000|2021-11-10 12:55:00|86222|86197|86222.4|86197.4|86244.8|86208|86197.8|86162.7|1462
1636549200000|2021-11-10 13:00:00|86222.9|86197.9|86250.9|86200.9|86264.9|86227.2|86222.9|86190.2|1241
1636549500000|2021-11-10 13:05:00|86251.3|86201.3|86221.1|86196.1|86274.1|86225.2|86220.5|86181.1|1133
1636549800000|2021-11-10 13:10:00|86221|86196|86234.6|86209.6|86261.9|86222.8|86220.4|86183.3|1036
1636550100000|2021-11-10 13:15:00|86234.7|86209.7|86238.4|86213.4|86254.2|86220.9|86231.1|86198.7|1171
1636550400000|2021-11-10 13:20:00|86236.7|86211.7|86227.9|86202.9|86244|86218.9|86218.6|86185.9|1127
1636550700000|2021-11-10 13:25:00|86227.3|86202.3|86212.7|86162.7|86250.9|86205|86166.8|86116.8|1438
1636551000000|2021-11-10 13:30:00|86230.5|86152.4|86382.7|86332.7|86445.3|86395.3|86213.7|86151.2|2243
1636551300000|2021-11-10 13:35:00|86382.2|86332.2|86385|86335|86403.4|86353.4|86323.1|86273.1|2065
1636551600000|2021-11-10 13:40:00|86386.4|86336.4|86296|86246|86421.9|86384.9|86280.1|86230.1|2069
1636551900000|2021-11-10 13:45:00|86298.6|86248.6|86279.4|86229.4|86384.5|86334.5|86266.4|86216.4|1921
1636552200000|2021-11-10 13:50:00|86280.4|86230.4|86288.6|86238.6|86296.6|86246.6|86214.3|86164.3|1907
1636552500000|2021-11-10 13:55:00|86288|86238|86269.4|86219.4|86293.7|86243.7|86255.5|86205.5|1716
1636552800000|2021-11-10 14:00:00|86269.7|86219.7|86140.4|86090.4|86269.7|86219.7|86137.5|86087.5|1906
1636553100000|2021-11-10 14:05:00|86141|86091|86212.9|86162.9|86213.6|86173.3|86121|86071|1773
1636553400000|2021-11-10 14:10:00|86213.2|86163.2|86191.5|86141.5|86213.9|86163.9|86164.4|86114.4|1647
1636553700000|2021-11-10 14:15:00|86190.9|86140.9|86161.6|86111.6|86216.2|86166.2|86158.8|86108.8|1584
1636554000000|2021-11-10 14:20:00|86161.4|86111.4|86155.7|86105.7|86182.5|86132.5|86136.3|86089.7|1517
1636554300000|2021-11-10 14:25:00|86155.6|86105.6|86139.1|86089.1|86170.8|86120.8|86131.2|86081.2|1431
1636554600000|2021-11-10 14:30:00|86138.8|86088.8|86083.2|86033.2|86173.8|86123.8|86069.1|86019.1|1889
1636554900000|2021-11-10 14:35:00|86084.1|86034.1|86130.2|86080.2|86137.6|86087.6|86059.5|86009.5|1942
1636555200000|2021-11-10 14:40:00|86130.1|86080.1|86194.5|86144.5|86196.4|86146.4|86114.5|86064.5|1775
1636555500000|2021-11-10 14:45:00|86193.4|86143.4|86221.5|86171.5|86225.1|86185.3|86176.1|86130.1|1780
1636555800000|2021-11-10 14:50:00|86221|86171|86245.3|86195.3|86319.2|86269.2|86212.8|86169.9|1818
1636556100000|2021-11-10 14:55:00|86245.1|86195.1|86245|86195|86252.4|86202.4|86188.1|86138.1|1830
1636556400000|2021-11-10 15:00:00|86243.7|86193.7|86321.3|86271.3|86321.3|86277.7|86226.5|86176.5|1892
1636556700000|2021-11-10 15:05:00|86325.5|86275.5|86327.6|86277.6|86347.2|86297.2|86298.7|86258|1505
1636557000000|2021-11-10 15:10:00|86327.3|86277.3|86386.9|86336.9|86416.3|86366.3|86320.3|86277.3|1793
1636557300000|2021-11-10 15:15:00|86386.6|86336.6|86308.9|86258.9|86386.7|86336.7|86308.9|86258.9|1768
1636557600000|2021-11-10 15:20:00|86307.9|86257.9|86404.3|86354.3|86420.2|86370.2|86303.8|86253.8|1670
1636557900000|2021-11-10 15:25:00|86405|86355|86471|86421|86481.1|86431.1|86386.5|86336.5|1717
1636558200000|2021-11-10 15:30:00|86472.4|86422.4|86539.2|86489.2|86563.9|86517.6|86472.4|86422.4|1708
1636558500000|2021-11-10 15:35:00|86541.4|86491.4|86527.5|86477.5|86551.3|86501.3|86508.2|86458.2|1567
1636558800000|2021-11-10 15:40:00|86527.1|86477.1|86584.7|86534.7|86585.9|86535.9|86523.2|86473.2|1730
1636559100000|2021-11-10 15:45:00|86586.8|86536.8|86621.9|86571.9|86650.8|86602.4|86542.5|86504.7|1630
1636559400000|2021-11-10 15:50:00|86624.6|86574.6|86669.8|86619.8|86670.7|86626.4|86598.5|86548.5|1758
1636559700000|2021-11-10 15:55:00|86669.7|86619.7|86677.9|86627.9|86714|86664|86647.1|86602.5|1857
1636560000000|2021-11-10 16:00:00|86675.3|86625.3|86587.4|86537.4|86711|86661|86585|86535|1774
1636560300000|2021-11-10 16:05:00|86588|86538|86594.7|86544.7|86627.3|86577.3|86576.9|86526.9|1527
1636560600000|2021-11-10 16:10:00|86593.5|86543.5|86619.3|86569.3|86619.6|86569.6|86582.3|86532.3|1309
1636560900000|2021-11-10 16:15:00|86619.2|86569.2|86592.8|86542.8|86644.5|86594.5|86590.4|86540.4|1410
1636561200000|2021-11-10 16:20:00|86594.3|86544.3|86583.2|86533.2|86604.5|86564.2|86571.1|86527.7|1329
1636561500000|2021-11-10 16:25:00|86581.8|86531.8|86667.5|86617.5|86673.3|86623.3|86579.9|86531.8|1448
1636561800000|2021-11-10 16:30:00|86667.3|86617.3|86690.8|86640.8|86717.4|86667.4|86652.6|86602.6|1550
1636562100000|2021-11-10 16:35:00|86691.5|86641.5|86718.5|86668.5|86736.6|86686.6|86682.8|86632.8|1470
1636562400000|2021-11-10 16:40:00|86718.7|86668.7|86751.8|86701.8|86772|86722|86690.9|86640.9|1523
1636562700000|2021-11-10 16:45:00|86753.5|86703.5|86698.4|86648.4|86770.7|86730.3|86697.4|86647.4|1493
1636563000000|2021-11-10 16:50:00|86698.2|86648.2|86702.8|86652.8|86713|86663|86684.7|86634.7|1209
1636563300000|2021-11-10 16:55:00|86702.1|86652.1|86699.6|86649.6|86724.9|86674.9|86694.7|86644.7|1150
1636563600000|2021-11-10 17:00:00|86700.7|86650.7|86783|86733|86783.9|86733.9|86699.7|86649.7|1392
1636563900000|2021-11-10 17:05:00|86783.9|86733.9|86770.5|86720.5|86789.1|86739.1|86758.4|86709|1334
1636564200000|2021-11-10 17:10:00|86771.1|86721.1|86888.5|86838.5|86895.4|86845.4|86768|86718|1366
1636564500000|2021-11-10 17:15:00|86888.1|86838.1|86872.9|86822.9|86898.5|86848.5|86857.6|86807.6|1497
1636564800000|2021-11-10 17:20:00|86872.8|86822.8|86872.3|86822.3|86887.9|86837.9|86844.1|86794.1|1338
1636565100000|2021-11-10 17:25:00|86872.1|86822.1|86823.8|86773.8|86873.9|86825.5|86821.4|86771.4|1249
1636565400000|2021-11-10 17:30:00|86823.9|86773.9|86812.1|86762.1|86832.5|86782.5|86804.6|86754.6|1146
1636565700000|2021-11-10 17:35:00|86812|86762|86785.5|86735.5|86819.6|86769.6|86768.1|86718.1|1187
1636566000000|2021-11-10 17:40:00|86785.6|86735.6|86792.7|86742.7|86797.1|86747.1|86770.7|86720.7|951
1636566300000|2021-11-10 17:45:00|86792.8|86742.8|86810.7|86760.7|86823.1|86773.1|86785.3|86735.3|1108
1636566600000|2021-11-10 17:50:00|86810.5|86760.5|86801.2|86751.2|86814.2|86768|86781|86731|1290
1636566900000|2021-11-10 17:55:00|86801.6|86751.6|86780.9|86730.9|86806.4|86756.4|86778.3|86728.3|1173
1636567200000|2021-11-10 18:00:00|86781.3|86731.3|86882.2|86832.2|86889.8|86839.8|86756|86706|1689
1636567500000|2021-11-10 18:05:00|86881.8|86831.8|86974.9|86924.9|87042.4|86992.4|86881.4|86831.4|2106
1636567800000|2021-11-10 18:10:00|86974.8|86924.8|86957.7|86907.7|86987.6|86937.6|86933.5|86883.5|1880
1636568100000|2021-11-10 18:15:00|86958.3|86908.3|87010.7|86960.7|87014.4|86964.4|86941.7|86891.7|1760
1636568400000|2021-11-10 18:20:00|87010.5|86960.5|87001.6|86951.6|87040.2|86990.2|86997.1|86947.1|1698
1636568700000|2021-11-10 18:25:00|87001.7|86951.7|86961|86911|87012.7|86962.7|86960.8|86910.8|1643
1636569000000|2021-11-10 18:30:00|86961.1|86911.1|86982.7|86932.7|86999|86949|86958.8|86908.8|1421
1636569300000|2021-11-10 18:35:00|86982.5|86932.5|87005.7|86955.7|87009.3|86959.3|86978|86928|1348
1636569600000|2021-11-10 18:40:00|87006|86956|86961.4|86911.4|87006.9|86956.9|86951|86901|1153
1636569900000|2021-11-10 18:45:00|86962.9|86912.9|86988.2|86938.2|86992|86942|86955.7|86905.7|1267
1636570200000|2021-11-10 18:50:00|86988.1|86938.1|87007.7|86957.7|87025.9|86975.9|86988.1|86938.1|1551
1636570500000|2021-11-10 18:55:00|87008.6|86958.6|86936.3|86886.3|87017.5|86967.5|86934.3|86884.3|1572
1636570800000|2021-11-10 19:00:00|86935.8|86885.8|86943.3|86893.3|86958.6|86908.6|86935.5|86885.5|1427
1636571100000|2021-11-10 19:05:00|86943.1|86893.1|86976.8|86926.8|86977.7|86927.7|86940.8|86890.8|1256
1636571400000|2021-11-10 19:10:00|86977.1|86927.1|86982.9|86932.9|86998.5|86948.5|86977.1|86927.1|1061
1636571700000|2021-11-10 19:15:00|86982.8|86932.8|86973.5|86923.5|86987.9|86937.9|86955.6|86905.6|1062
1636572000000|2021-11-10 19:20:00|86974.1|86924.1|87001.8|86951.8|87003.3|86953.3|86964|86914|977
1636572300000|2021-11-10 19:25:00|87001.6|86951.6|87026.3|86976.3|87028.9|86978.9|86990.5|86940.5|1139
1636572600000|2021-11-10 19:30:00|87026.4|86976.4|87029.4|86979.4|87042.7|86992.7|87017.3|86967.3|1105
1636572900000|2021-11-10 19:35:00|87029.6|86979.6|87033|86983|87037.2|86987.2|87002.3|86952.3|1249
1636573200000|2021-11-10 19:40:00|87037.7|86987.7|87038.6|86988.6|87045.7|86995.7|87029.4|86979.4|998
1636573500000|2021-11-10 19:45:00|87038.7|86988.7|87034.7|86984.7|87045.7|86995.7|87024.8|86974.8|1227
1636573800000|2021-11-10 19:50:00|87035.5|86985.5|87039.7|86989.7|87043.3|86993.3|87034.9|86984.9|1114
1636574100000|2021-11-10 19:55:00|87039.8|86989.8|87109.5|87059.5|87111.9|87064.2|87032.1|86986.7|1442
1636574400000|2021-11-10 20:00:00|87109.4|87059.4|87115.5|87065.5|87124.8|87074.8|87104.4|87054.4|1377
1636574700000|2021-11-10 20:05:00|87115.1|87065.1|87115.5|87065.5|87131.9|87081.9|87112.3|87062.3|969
1636575000000|2021-11-10 20:10:00|87114.9|87064.9|87103.6|87053.6|87116.5|87076.9|87088.2|87050|829
1636575300000|2021-11-10 20:15:00|87103.9|87053.9|87108.4|87058.4|87118|87078.8|87080.9|87041.5|1048
1636575600000|2021-11-10 20:20:00|87108.3|87058.3|87139.6|87089.6|87142.9|87103.5|87099.6|87052.5|897
1636575900000|2021-11-10 20:25:00|87138.5|87088.5|87111.9|87061.9|87140|87094.7|87111.2|87061.2|937
1636576200000|2021-11-10 20:30:00|87112.1|87062.1|87121.3|87071.3|87126.9|87076.9|87106.5|87056.5|1128
1636576500000|2021-11-10 20:35:00|87121.1|87071.1|87122.9|87072.9|87127.6|87077.6|87114|87064|978
1636576800000|2021-11-10 20:40:00|87122.7|87072.7|87132.8|87082.8|87140.4|87090.4|87115.5|87065.5|952
1636577100000|2021-11-10 20:45:00|87133.5|87083.5|87120.2|87070.2|87143|87093|87118|87068|1067
1636577400000|2021-11-10 20:50:00|87119.8|87069.8|87081.4|87031.4|87119.9|87069.9|87057.9|87003.8|1294
1636577700000|2021-11-10 20:55:00|87081.3|87031.3|87083|87033|87097.1|87047.1|87059.6|87009.6|1128
1636578000000|2021-11-10 21:00:00|87084.2|87034.2|87069.3|87019.3|87087.7|87037.7|87020.3|86940.4|1004
1636578300000|2021-11-10 21:05:00|87069.1|87019.1|87079.5|87029.5|87085.3|87035.3|87058.2|87008.2|704
1636578600000|2021-11-10 21:10:00|87079.6|87029.6|87093.2|87043.2|87096.6|87046.6|87073|87023|931
1636578900000|2021-11-10 21:15:00|87093.3|87043.3|87075.3|87025.3|87112.6|87062.6|87071.8|87021.8|874
1636579200000|2021-11-10 21:20:00|87074.8|87024.8|87096.4|87046.4|87139|87089|87074.8|87024.8|1180
1636579500000|2021-11-10 21:25:00|87096.5|87046.5|87095.8|87045.8|87106.4|87056.4|87089.4|87039.4|1037
1636579800000|2021-11-10 21:30:00|87096.4|87046.4|87086.2|87036.2|87108|87047.2|87043.7|86939.7|1364
1636580100000|2021-11-10 21:35:00|87085.1|87035.1|87069.7|87019.7|87101.5|87039.4|87066.1|87016.1|885
1636580400000|2021-11-10 21:40:00|87068.8|87018.8|87075.3|87025.3|87080.7|87030.7|87067.7|87017.7|609
1636580700000|2021-11-10 21:45:00|87075.6|87025.6|87091.1|87041.1|87105.5|87044.1|87075.3|87025.3|667
1636581000000|2021-11-10 21:50:00|87101.3|87029.8|87125.2|87021.6|87131.2|87041.5|87079.1|87014.7|897
1636581300000|2021-11-10 21:55:00|87123.9|87019.9|87084|86980|87131.4|87034.7|87070.4|86966.4|553
1636581600000|2021-11-10 22:00:00|87061.3|86957.3|87043.2|86939.2|87067.6|86963.6|87037.4|86933.4|50
1636581900000|2021-11-10 22:05:00|87051.6|86947.6|87051.1|86947.1|87052.9|86948.9|87035.4|86931.4|124
1636582200000|2021-11-10 22:10:00|87046.5|86942.5|87041.7|86937.7|87059.2|86955.2|87032.8|86928.8|143
1636582500000|2021-11-10 22:15:00|87050.9|86946.9|87050.5|86946.5|87060.2|86956.2|87028.3|86924.3|104
1636582800000|2021-11-10 22:20:00|87047.9|86943.9|87046.4|86942.4|87063.7|86959.7|87014|86910|183
1636583100000|2021-11-10 22:25:00|87025.2|86921.2|87009.3|86905.3|87061|86957|87009.3|86905.3|186
1636583400000|2021-11-10 22:30:00|87042.4|86938.4|87025.7|86921.7|87054.3|86950.3|87005|86901|378
1636583700000|2021-11-10 22:35:00|87009.7|86905.7|87015.5|86911.5|87053.9|86949.9|87003|86899|628
1636584000000|2021-11-10 22:40:00|87020.9|86916.9|87046.6|86942.6|87157.8|87053.8|86983.3|86879.3|628
1636584300000|2021-11-10 22:45:00|87062.5|86958.5|87095|86991|87098.5|86994.5|87046.8|86942.8|706
1636584600000|2021-11-10 22:50:00|87091.3|86987.3|87058.2|86954.2|87107.9|87003.9|87029.4|86925.4|635
1636584900000|2021-11-10 22:55:00|87055.3|86951.3|87083.4|86979.4|87089.2|86985.2|87050.2|86946.2|591
1636585200000|2021-11-10 23:00:00|87079.2|86975.2|87068.9|86964.9|87101.4|86997.4|87039.1|86935.1|857
1636585500000|2021-11-10 23:05:00|87068.6|86964.6|87053.7|86956.5|87127.2|87041.1|87023|86919|894
1636585800000|2021-11-10 23:10:00|87055.2|86954.7|87109.2|87029.3|87140.5|87053.1|87025.8|86945.9|1105
1636586100000|2021-11-10 23:15:00|87102.3|87031.4|87080.2|87030.2|87117.9|87047|87072.3|87012.5|766
1636586400000|2021-11-10 23:20:00|87100.2|87019.8|87081.2|87005.8|87100.5|87036.6|87062.2|87003.2|707
1636586700000|2021-11-10 23:25:00|87081.3|87005.9|87063.4|87013.4|87094.3|87022.1|87058.9|86993.5|578
1636587000000|2021-11-10 23:30:00|87063.6|87013.6|87066.7|87016.7|87096.8|87022|87056.7|87002.1|740
1636587300000|2021-11-10 23:35:00|87081.5|87007|87047|86997|87102|87017.7|87042.1|86986.7|610
1636587600000|2021-11-10 23:40:00|87046.4|86996.4|87033.7|86983.7|87066.6|87007|87033.7|86981.6|843
1636587900000|2021-11-10 23:45:00|87033.4|86983.4|87041.9|86991.9|87063|86997.3|87027.5|86971|738
1636588200000|2021-11-10 23:50:00|87041.3|86991.3|87039.6|86969.4|87061.7|86995.7|87023.2|86969.2|577
1636588500000|2021-11-10 23:55:00|87028.5|86978.5|87037.9|86987.9|87059.3|86992.4|87021.7|86963|780
1636588800000|2021-11-11 00:00:00|87038|86988|87081|87031|87098.7|87048.7|87036.3|86980.1|1004
1636589100000|2021-11-11 00:05:00|87080.9|87030.9|87085.4|87035.4|87117.1|87064.2|87056.5|87006.5|922
1636589400000|2021-11-11 00:10:00|87084.3|87034.3|87056.8|87006.8|87091.8|87041.8|87048.1|86998.1|663
1636589700000|2021-11-11 00:15:00|87056.9|87006.9|87038.7|86988.7|87065.1|87015.1|87038.1|86977.2|904
1636590000000|2021-11-11 00:20:00|87039.2|86989.2|87031.5|86981.5|87047.6|86997.6|87029.2|86979.2|704
1636590300000|2021-11-11 00:25:00|87031.2|86981.2|87049.5|86999.5|87068.4|87009.3|87027.8|86977.8|677
1636590600000|2021-11-11 00:30:00|87048.7|86998.7|87074.5|87024.5|87102.6|87052.6|87048.5|86998.5|1281
1636590900000|2021-11-11 00:35:00|87074.2|87024.2|87065.2|87015.2|87077|87027|87056.2|87006.2|966
1636591200000|2021-11-11 00:40:00|87064.5|87014.5|87070.4|87020.4|87077.6|87026.9|87056.8|87006.8|802
1636591500000|2021-11-11 00:45:00|87070.5|87020.5|87049.5|86999.5|87079.1|87029.1|87043.7|86993.7|786
1636591800000|2021-11-11 00:50:00|87050.5|87000.5|87077.9|87027.9|87079.4|87029.4|87043.7|86993.7|783
1636592100000|2021-11-11 00:55:00|87078.1|87028.1|87091.1|87041.1|87095.8|87045.8|87066.6|87016.6|731
1636592400000|2021-11-11 01:00:00|87091.4|87041.4|87123.9|87073.9|87152.8|87102.8|87075|87025|1099
1636592700000|2021-11-11 01:05:00|87123.2|87073.2|87135.9|87085.9|87150.7|87100.7|87122.5|87072.5|1111
1636593000000|2021-11-11 01:10:00|87136.4|87086.4|87123.3|87073.3|87136.6|87086.6|87107.1|87057.1|802
1636593300000|2021-11-11 01:15:00|87123.2|87073.2|87122.5|87072.5|87130.5|87080.5|87107.8|87057.8|873
1636593600000|2021-11-11 01:20:00|87123.2|87073.2|87118|87068|87133.8|87083.8|87116.5|87066.5|639
1636593900000|2021-11-11 01:25:00|87118.6|87068.6|87119.2|87069.2|87132.8|87082.8|87114.7|87064.7|727
1636594200000|2021-11-11 01:30:00|87118.8|87068.8|87098.3|87048.3|87119.3|87069.3|87059.9|87009.9|1081
1636594500000|2021-11-11 01:35:00|87081|87031|87114.9|87064.9|87124.1|87074.1|87058.6|87008.6|945
1636594800000|2021-11-11 01:40:00|87115.5|87065.5|87110.6|87060.6|87123.3|87073.3|87107.9|87057.9|670
1636595100000|2021-11-11 01:45:00|87111|87061|87121|87071|87122.7|87072.7|87100.6|87050.6|715
1636595400000|2021-11-11 01:50:00|87121.1|87071.1|87118.5|87068.5|87130.7|87080.7|87104.1|87054.1|590
1636595700000|2021-11-11 01:55:00|87117.2|87067.2|87108.8|87058.8|87129|87079|87107|87057|748
1636596000000|2021-11-11 02:00:00|87108.6|87058.6|87068.5|87018.5|87108.6|87058.6|87061.6|87011.6|869
1636596300000|2021-11-11 02:05:00|87068|87018|87095.4|87045.4|87099.3|87049.3|87064.9|87014.9|778
1636596600000|2021-11-11 02:10:00|87098.4|87048.4|87111.8|87061.8|87120.8|87070.8|87096.8|87046.8|693
1636596900000|2021-11-11 02:15:00|87111.4|87061.4|87116.8|87066.8|87136.6|87086.6|87104.3|87054.3|781
1636597200000|2021-11-11 02:20:00|87116.7|87066.7|87122.7|87072.7|87130.2|87080.2|87108.5|87058.5|667
1636597500000|2021-11-11 02:25:00|87126.9|87076.9|87122.6|87072.6|87140.1|87090.1|87109.2|87059.2|715
1636597800000|2021-11-11 02:30:00|87121|87071|87095.4|87045.4|87125.8|87075.8|87089.7|87039.7|674
1636598100000|2021-11-11 02:35:00|87096.4|87046.4|87128.5|87078.5|87131.3|87081.3|87086|87036|823
1636598400000|2021-11-11 02:40:00|87131.1|87081.1|87128.2|87078.2|87135.9|87085.9|87118.6|87068.6|548
1636598700000|2021-11-11 02:45:00|87129.3|87079.3|87179.6|87129.6|87184|87134|87124.4|87074.4|721
1636599000000|2021-11-11 02:50:00|87183.7|87133.7|87180.7|87130.7|87192.1|87142.1|87175.8|87125.8|777
1636599300000|2021-11-11 02:55:00|87180.1|87130.1|87204.5|87154.5|87218.6|87168.6|87180.1|87130.1|936
1636599600000|2021-11-11 03:00:00|87204.2|87154.2|87213.2|87163.2|87219.5|87169.5|87194.1|87144.1|1019
1636599900000|2021-11-11 03:05:00|87211.5|87161.5|87195.9|87145.9|87224.6|87174.6|87192.5|87142.5|876
1636600200000|2021-11-11 03:10:00|87196.3|87146.3|87206|87156|87208.5|87158.5|87178.2|87128.2|1096
1636600500000|2021-11-11 03:15:00|87204.8|87154.8|87160.1|87110.1|87206.7|87156.7|87159.1|87109.1|1005
1636600800000|2021-11-11 03:20:00|87159.8|87109.8|87134.5|87084.5|87163.6|87113.6|87129.9|87079.9|774
1636601100000|2021-11-11 03:25:00|87133.9|87083.9|87142.5|87092.5|87150.4|87100.4|87129.2|87079.2|801
1636601400000|2021-11-11 03:30:00|87143.5|87093.5|87144.7|87094.7|87149.2|87099.2|87133.2|87083.2|812
1636601700000|2021-11-11 03:35:00|87145|87095|87141|87091|87148.4|87098.4|87137.3|87087.3|761
1636602000000|2021-11-11 03:40:00|87140.1|87090.1|87124.3|87074.3|87146.4|87096.4|87121.9|87071.9|782
1636602300000|2021-11-11 03:45:00|87124.5|87074.5|87104.9|87054.9|87126.4|87076.4|87103.7|87053.7|676
1636602600000|2021-11-11 03:50:00|87104.1|87054.1|87131.1|87081.1|87131.6|87081.6|87100.4|87050.4|602
1636602900000|2021-11-11 03:55:00|87133|87083|87137.7|87087.7|87142|87092|87129.9|87079.9|740
1636603200000|2021-11-11 04:00:00|87137.6|87087.6|87138.7|87088.7|87149.5|87099.5|87133.6|87083.6|786
1636603500000|2021-11-11 04:05:00|87137.9|87087.9|87146.3|87096.3|87148.5|87098.5|87136.4|87086.4|616
1636603800000|2021-11-11 04:10:00|87145.9|87095.9|87163.2|87113.2|87165.7|87115.7|87141.4|87091.4|576
1636604100000|2021-11-11 04:15:00|87163|87113|87182|87132|87182.5|87132.5|87152.2|87102.2|597
1636604400000|2021-11-11 04:20:00|87181|87131|87176.3|87126.3|87189.6|87139.6|87172.3|87122.3|665
1636604700000|2021-11-11 04:25:00|87176.6|87126.6|87164.2|87114.2|87180.2|87130.2|87164.2|87114.2|803
1636605000000|2021-11-11 04:30:00|87165.1|87115.1|87152.1|87102.1|87166.5|87116.5|87145.1|87095.1|642
1636605300000|2021-11-11 04:35:00|87152|87102|87156.4|87106.4|87162.5|87112.5|87149.9|87099.9|530
1636605600000|2021-11-11 04:40:00|87158.1|87108.1|87163.5|87113.5|87165.8|87115.8|87151.2|87101.2|563
1636605900000|2021-11-11 04:45:00|87163.3|87113.3|87159|87109|87169.1|87119.1|87159|87109|528
1636606200000|2021-11-11 04:50:00|87158.7|87108.7|87146|87096|87166.6|87116.6|87145.7|87095.7|649
1636606500000|2021-11-11 04:55:00|87146.4|87096.4|87107.6|87057.6|87151|87101|87098|87045.2|966
1636606800000|2021-11-11 05:00:00|87107.7|87057.7|87114.7|87064.7|87122.5|87072.5|87105.6|87055.6|538
1636607100000|2021-11-11 05:05:00|87115.3|87065.3|87146.9|87096.9|87150.8|87100.8|87112.7|87062.7|660
1636607400000|2021-11-11 05:10:00|87146.8|87096.8|87128.5|87078.5|87149.7|87099.7|87123.5|87073.5|619
1636607700000|2021-11-11 05:15:00|87128.9|87078.9|87110|87060|87131.1|87081.1|87107.9|87057.9|598
1636608000000|2021-11-11 05:20:00|87109.2|87059.2|87118.7|87068.7|87125.5|87075.5|87108.9|87058.9|587
1636608300000|2021-11-11 05:25:00|87120.9|87070.9|87121.9|87071.9|87127|87077|87114.4|87064.4|584
1636608600000|2021-11-11 05:30:00|87120.4|87070.4|87124|87074|87128.8|87078.8|87112|87062|712
1636608900000|2021-11-11 05:35:00|87124.4|87074.4|87136.4|87086.4|87137.5|87087.5|87119.5|87069.5|677
1636609200000|2021-11-11 05:40:00|87137.5|87087.5|87125.5|87075.5|87138.4|87088.4|87122.4|87072.4|762
1636609500000|2021-11-11 05:45:00|87124.7|87074.7|87122.7|87072.7|87132.1|87082.1|87121.8|87071.8|543
1636609800000|2021-11-11 05:50:00|87123.6|87073.6|87119.6|87069.6|87129.2|87079.2|87114.4|87064.4|539
1636610100000|2021-11-11 05:55:00|87120.2|87070.2|87122.8|87072.8|87133.2|87083.2|87110|87060|722
1636610400000|2021-11-11 06:00:00|87122.5|87072.5|87125.4|87075.4|87137.5|87087.5|87120.6|87070.6|753
1636610700000|2021-11-11 06:05:00|87125.3|87075.3|87112.3|87062.3|87126.4|87076.4|87107.4|87057.4|676
1636611000000|2021-11-11 06:10:00|87112.4|87062.4|87115.8|87065.8|87123.8|87073.8|87103.4|87053.4|663
1636611300000|2021-11-11 06:15:00|87115.4|87065.4|87113.4|87063.4|87122.6|87072.6|87110.9|87060.9|564
1636611600000|2021-11-11 06:20:00|87113.3|87063.3|87115.4|87065.4|87120.5|87070.5|87112.4|87062.4|582
1636611900000|2021-11-11 06:25:00|87116.3|87066.3|87109.3|87059.3|87118.3|87068.3|87102|87052|612
1636612200000|2021-11-11 06:30:00|87108.8|87058.8|87097.1|87047.1|87114.1|87064.1|87096.2|87046.2|629
1636612500000|2021-11-11 06:35:00|87096.9|87046.9|87067.4|87017.4|87097.5|87047.5|87063.1|87013.1|1307
1636612800000|2021-11-11 06:40:00|87067.5|87017.5|87072.2|87022.2|87079.8|87029.8|87065|87015|1058
1636613100000|2021-11-11 06:45:00|87074.7|87024.7|87081.9|87031.9|87100.3|87050.3|87069.3|87019.3|812
1636613400000|2021-11-11 06:50:00|87081.1|87031.1|87080.9|87030.9|87088.8|87038.8|87074.1|87024.1|787
1636613700000|2021-11-11 06:55:00|87081.5|87031.5|87052.8|87002.8|87083.3|87033.3|87052.1|87002.1|770
1636614000000|2021-11-11 07:00:00|87059.2|87009.2|87113.4|87063.4|87118|87068|87054.8|87004.8|1158
1636614300000|2021-11-11 07:05:00|87113.3|87063.3|87082.8|87032.8|87130.1|87080.1|87078|87028|1159
1636614600000|2021-11-11 07:10:00|87083.6|87033.6|87057.4|87007.4|87083.6|87033.6|87041.4|86991.4|1088
1636614900000|2021-11-11 07:15:00|87057.3|87007.3|87048.1|86998.1|87058.7|87008.7|87025.8|86975.8|828
1636615200000|2021-11-11 07:20:00|87048.4|86998.4|87060|87010|87077.7|87027.7|87042.9|86992.9|801
1636615500000|2021-11-11 07:25:00|87059.7|87009.7|87061.7|87011.7|87087.3|87037.3|87056.4|87006.4|936
1636615800000|2021-11-11 07:30:00|87062.1|87012.1|87078.9|87028.9|87081.6|87031.6|87037.8|86987.8|946
1636616100000|2021-11-11 07:35:00|87078.6|87028.6|87093.7|87043.7|87095.2|87045.2|87060.6|87010.6|860
1636616400000|2021-11-11 07:40:00|87093.8|87043.8|87083|87033|87100.1|87052.7|87053.9|87016|1075
1636616700000|2021-11-11 07:45:00|87082.9|87032.9|87181.2|87131.2|87182.1|87134.5|87082.9|87032.9|1235
1636617000000|2021-11-11 07:50:00|87180.8|87130.8|87214.7|87189.7|87244.7|87194.7|87163.7|87122.2|1261
1636617300000|2021-11-11 07:55:00|87229.2|87179.2|87324.7|87274.7|87325.3|87275.3|87226|87176|1537
1636617600000|2021-11-11 08:00:00|87325|87275|87313.9|87263.9|87372|87322|87309.4|87260.6|1623
1636617900000|2021-11-11 08:05:00|87314.1|87264.1|87287.5|87237.5|87314.8|87270.7|87251|87201|1401
1636618200000|2021-11-11 08:10:00|87286.3|87236.3|87299.7|87249.7|87315|87265|87275.3|87232.9|1389
1636618500000|2021-11-11 08:15:00|87299.4|87249.4|87339.4|87289.4|87343.7|87293.7|87290.1|87240.1|1276
1636618800000|2021-11-11 08:20:00|87339.3|87289.3|87265.4|87215.4|87348.5|87307.5|87264.5|87214.5|1225
1636619100000|2021-11-11 08:25:00|87265.6|87215.6|87273.2|87223.2|87311.1|87261.1|87258.5|87208.5|1356
1636619400000|2021-11-11 08:30:00|87273|87223|87263.2|87213.2|87331.3|87281.3|87263.1|87213.1|1553
1636619700000|2021-11-11 08:35:00|87262.9|87212.9|87231.4|87181.4|87276.7|87226.7|87192.8|87149.3|1417
1636620000000|2021-11-11 08:40:00|87231.3|87181.3|87163|87113|87253.9|87213.8|87145.6|87106.5|1413
1636620300000|2021-11-11 08:45:00|87163.1|87113.1|87161.5|87111.5|87257.8|87207.8|87145.8|87107.6|1388
1636620600000|2021-11-11 08:50:00|87161.6|87111.6|87162.9|87112.9|87208.6|87158.6|87149.7|87102|1417
1636620900000|2021-11-11 08:55:00|87163|87113|87198.6|87148.6|87207|87169.6|87150.1|87107.2|1372
1636621200000|2021-11-11 09:00:00|87200|87150|87217.7|87167.7|87232|87190.7|87186.4|87136.4|1339
1636621500000|2021-11-11 09:05:00|87217.5|87167.5|87272.3|87222.3|87284.8|87248.2|87217.5|87167.5|1351
1636621800000|2021-11-11 09:10:00|87272.1|87222.1|87260|87210|87279.8|87240.4|87234.7|87186.8|1218
1636622100000|2021-11-11 09:15:00|87259.9|87209.9|87248.9|87198.9|87288.1|87238.1|87234.8|87196.6|1270
1636622400000|2021-11-11 09:20:00|87249|87199|87219.9|87169.9|87252.5|87217.2|87170.8|87128|1293
1636622700000|2021-11-11 09:25:00|87219.4|87169.4|87212.2|87162.2|87230.7|87192.4|87194.5|87147.3|1283
1636623000000|2021-11-11 09:30:00|87211.3|87161.3|87171.3|87146.3|87217.9|87181.1|87171|87132.9|1157
1636623300000|2021-11-11 09:35:00|87170.7|87145.7|87135.2|87085.2|87185.7|87146.1|87129.6|87079.6|1330
1636623600000|2021-11-11 09:40:00|87134.2|87084.2|87140.5|87090.5|87146.5|87101.5|87080.5|87034.2|1281
1636623900000|2021-11-11 09:45:00|87140.8|87090.8|87175.1|87125.1|87180.2|87130.2|87130.3|87089.4|1283
1636624200000|2021-11-11 09:50:00|87175.7|87125.7|87190.2|87140.2|87194.2|87148.9|87167.9|87121.5|991
1636624500000|2021-11-11 09:55:00|87189.7|87139.7|87183.5|87133.5|87217.8|87178.7|87160|87122|1323
1636624800000|2021-11-11 10:00:00|87184.4|87134.4|87182.5|87132.5|87191.7|87153.9|87150.1|87105.6|1270
1636625100000|2021-11-11 10:05:00|87182.4|87132.4|87098.1|87073.1|87198.5|87164.9|87098|87055.3|1266
1636625400000|2021-11-11 10:10:00|87098.2|87073.2|87106.7|87056.7|87126.7|87086.7|87093.3|87053.3|1212
1636625700000|2021-11-11 10:15:00|87106.8|87056.8|87094.7|87044.7|87108.5|87072.3|87070.1|87032.7|1269
1636626000000|2021-11-11 10:20:00|87094.9|87044.9|87141.5|87091.5|87143.2|87101.1|87080.1|87042.3|1086
1636626300000|2021-11-11 10:25:00|87141.6|87091.6|87130.8|87080.8|87141.6|87097.1|87098.5|87062.8|913
1636626600000|2021-11-11 10:30:00|87130.6|87080.6|87106.1|87056.1|87138|87098.8|87087.2|87048.3|995
1636626900000|2021-11-11 10:35:00|87106.2|87056.2|87118.3|87093.3|87143.5|87098.7|87097.2|87056|1206
1636627200000|2021-11-11 10:40:00|87118.7|87093.7|87177.6|87127.6|87177.6|87127.6|87108|87061.9|1137
1636627500000|2021-11-11 10:45:00|87177.8|87127.8|87164.4|87114.4|87197|87147|87158.6|87108.6|1157
1636627800000|2021-11-11 10:50:00|87164.6|87114.6|87189.2|87139.2|87197.7|87155.9|87156.7|87106.7|1081
1636628100000|2021-11-11 10:55:00|87190.2|87140.2|87155.5|87105.5|87199.8|87149.8|87143|87093|1156
1636628400000|2021-11-11 11:00:00|87155.4|87105.4|87150.1|87100.1|87189.9|87149.6|87137.4|87090.1|1242
1636628700000|2021-11-11 11:05:00|87150.7|87100.7|87156.8|87131.8|87165.8|87132.8|87111.6|87074.8|1170
1636629000000|2021-11-11 11:10:00|87157.7|87132.7|87188.9|87138.9|87204.8|87168.1|87153.5|87115.2|1273
1636629300000|2021-11-11 11:15:00|87188.7|87138.7|87147.9|87097.9|87189.4|87151.1|87136.9|87093.6|1016
1636629600000|2021-11-11 11:20:00|87148.5|87098.5|87117.8|87067.8|87156.7|87115|87113.3|87063.3|1057
1636629900000|2021-11-11 11:25:00|87118|87068|87055.7|87005.7|87118|87068|87054.6|87004.6|1120
1636630200000|2021-11-11 11:30:00|87056.7|87006.7|87035.3|86985.3|87059.6|87022.2|87024.9|86977.5|939
1636630500000|2021-11-11 11:35:00|87035.1|86985.1|87010.1|86960.1|87038.1|86997.3|86997.9|86957|1172
1636630800000|2021-11-11 11:40:00|87010.2|86960.2|86992.9|86942.9|87028.3|86988.2|86980.3|86939.2|1006
1636631100000|2021-11-11 11:45:00|86993.1|86943.1|87019.4|86969.4|87021.9|86983|86979.8|86941.8|750
1636631400000|2021-11-11 11:50:00|87019.3|86969.3|87019.6|86969.6|87052.6|87014.6|87000.8|86965.1|916
1636631700000|2021-11-11 11:55:00|87019.8|86969.8|86991.9|86966.9|87027.2|86986|86991.4|86950.7|1027
1636632000000|2021-11-11 12:00:00|86992.2|86967.2|86999.6|86949.6|87030.1|86985.2|86990.6|86947.8|1005
1636632300000|2021-11-11 12:05:00|87000|86950|86959.2|86909.2|87000|86956.4|86933.8|86889.9|1083
1636632600000|2021-11-11 12:10:00|86959|86909|86942.1|86917.1|86961.2|86920|86938.8|86891.2|859
1636632900000|2021-11-11 12:15:00|86942.3|86917.3|86922.5|86872.5|86958.8|86922.8|86909.3|86868.3|863
1636633200000|2021-11-11 12:20:00|86922.9|86872.9|86928.6|86878.6|86929.3|86889.8|86879.2|86838.3|1097
1636633500000|2021-11-11 12:25:00|86929.1|86879.1|86930|86880|86960.1|86913.6|86889.7|86848.4|1138
1636633800000|2021-11-11 12:30:00|86930.2|86880.2|86978.9|86928.9|86985.8|86943.7|86923.4|86873.4|1063
1636634100000|2021-11-11 12:35:00|86978|86928|87018.6|86968.6|87028.5|86980.5|86963.3|86922.7|993
1636634400000|2021-11-11 12:40:00|87018.7|86968.7|87013.4|86963.4|87030.4|86992|86996.6|86953.7|1325
1636634700000|2021-11-11 12:45:00|87013.1|86963.1|87029.3|87004.3|87061.1|87011.1|87008.1|86958.1|1144
1636635000000|2021-11-11 12:50:00|87029.1|87004.1|86982.2|86957.2|87039.6|87004.1|86978.8|86940.1|1074
1636635300000|2021-11-11 12:55:00|86982.1|86957.1|87006.4|86956.4|87044.7|86994.7|86982|86948.4|1234
1636635600000|2021-11-11 13:00:00|87006.6|86956.6|86994.6|86944.6|87031.2|86993.2|86960.2|86914.3|1288
1636635900000|2021-11-11 13:05:00|86994.7|86944.7|87007.8|86957.8|87013.1|86975.1|86978.7|86941.5|1087
1636636200000|2021-11-11 13:10:00|87008.2|86958.2|86973.7|86923.7|87018.1|86981.6|86950.9|86913.9|1230
1636636500000|2021-11-11 13:15:00|86973.6|86923.6|87006.9|86981.9|87015.6|86982.4|86963.8|86921.2|1198
1636636800000|2021-11-11 13:20:00|87006.7|86981.7|86984.5|86959.5|87023.4|86988.9|86965|86925.3|1284
1636637100000|2021-11-11 13:25:00|86999.3|86949.3|87072.1|87022.1|87073.6|87023.6|86998.7|86948.7|1196
1636637400000|2021-11-11 13:30:00|87073|87023|87055.8|87005.8|87082|87038.8|87030.3|86983.7|1353
1636637700000|2021-11-11 13:35:00|87054.3|87004.3|87049.5|86999.5|87054.9|87014.7|87009.9|86971.3|1041
1636638000000|2021-11-11 13:40:00|87037.3|87012.3|87070.5|87020.5|87074.6|87031.6|87031.2|86987.7|1084
1636638300000|2021-11-11 13:45:00|87070.2|87020.2|87023.5|86973.5|87094.2|87045|87021.6|86971.6|1266
1636638600000|2021-11-11 13:50:00|87023.8|86973.8|87087.2|87037.2|87092.7|87052.7|87023.5|86973.5|1109
1636638900000|2021-11-11 13:55:00|87087.4|87037.4|87105.9|87055.9|87126.4|87083.8|87078.1|87033.4|1155
1636639200000|2021-11-11 14:00:00|87105.5|87055.5|87036|86986|87111.2|87061.2|87026.5|86976.5|1305
1636639500000|2021-11-11 14:05:00|87036.8|86986.8|87051.7|87001.7|87052|87011.6|87013.2|86968.1|1136
1636639800000|2021-11-11 14:10:00|87051.6|87001.6|87033.7|86983.7|87051.8|87001.8|87018|86968|1043
1636640100000|2021-11-11 14:15:00|87033.6|86983.6|87035.3|86985.3|87046.8|86996.8|86999.3|86961.1|1159
1636640400000|2021-11-11 14:20:00|87035.4|86985.4|87060.9|87010.9|87071.2|87021.2|87020.7|86970.7|992
1636640700000|2021-11-11 14:25:00|87060.6|87010.6|87040.9|86990.9|87064.7|87019.7|87025.4|86975.4|1149
1636641000000|2021-11-11 14:30:00|87040.6|86990.6|87064|87014|87064.5|87014.5|87033.3|86983.3|1172
1636641300000|2021-11-11 14:35:00|87064.2|87014.2|87119.2|87069.2|87135.2|87085.2|87047.3|87011|1388
1636641600000|2021-11-11 14:40:00|87119.5|87069.5|87096.8|87046.8|87149.7|87099.7|87088|87038|1293
1636641900000|2021-11-11 14:45:00|87096.6|87046.6|87094.3|87044.3|87113.8|87076.3|87078.2|87034.5|1205
1636642200000|2021-11-11 14:50:00|87094.7|87044.7|87033.7|86983.7|87101.4|87060.4|87028.8|86978.8|1278
1636642500000|2021-11-11 14:55:00|87035|86985|87092|87042|87106.7|87056.7|87026.8|86977.2|1505
1636642800000|2021-11-11 15:00:00|87092.1|87042.1|87124.6|87074.6|87137.7|87090.6|87081.3|87039.9|1117
1636643100000|2021-11-11 15:05:00|87125.1|87075.1|87144.1|87094.1|87159.1|87109.1|87123.1|87073.1|982
1636643400000|2021-11-11 15:10:00|87144.4|87094.4|87105.4|87080.4|87144.4|87100.7|87078.3|87041.3|898
1636643700000|2021-11-11 15:15:00|87118.7|87068.7|87143.8|87093.8|87166.7|87130.5|87095.2|87055.4|1244
1636644000000|2021-11-11 15:20:00|87143.9|87093.9|87161.8|87136.8|87177.7|87140.5|87134.8|87092|1057
1636644300000|2021-11-11 15:25:00|87161.9|87136.9|87126.5|87076.5|87187.6|87150.6|87116.6|87076.5|1122
1636644600000|2021-11-11 15:30:00|87127.2|87077.2|87067.1|87042.1|87132.6|87094.9|87056.4|87018.1|1301
1636644900000|2021-11-11 15:35:00|87066.6|87041.6|87058.1|87033.1|87089|87048.6|87031.9|86993.4|1321
1636645200000|2021-11-11 15:40:00|87055|87030|87043.1|86993.1|87081.7|87037|87031.3|86981.3|1237
1636645500000|2021-11-11 15:45:00|87044.9|86994.9|87048.9|86998.9|87059.9|87013.1|87015.7|86965.7|1410
1636645800000|2021-11-11 15:50:00|87048.6|86998.6|87015.4|86965.4|87065.5|87023.3|86995.7|86945.7|1451
1636646100000|2021-11-11 15:55:00|87015.3|86965.3|86994.4|86944.4|87046.5|86996.5|86962.4|86912.4|1550
1636646400000|2021-11-11 16:00:00|86994.3|86944.3|87023.8|86998.8|87048.8|87000.1|86979|86935|1233
1636646700000|2021-11-11 16:05:00|87023.7|86998.7|87047.7|86997.7|87058.1|87020.1|87019.6|86981|965
1636647000000|2021-11-11 16:10:00|87047.9|86997.9|87026.7|86976.7|87047.9|87009.8|87014|86976.7|951
1636647300000|2021-11-11 16:15:00|87027|86977|87083.1|87033.1|87083.7|87033.7|87018.5|86973.9|971
1636647600000|2021-11-11 16:20:00|87083.5|87033.5|87024.2|86974.2|87083.5|87033.5|87021.3|86971.3|962
1636647900000|2021-11-11 16:25:00|87023.9|86973.9|87011.7|86961.7|87031.1|86981.1|86995.9|86945.9|978
1636648200000|2021-11-11 16:30:00|87009.6|86959.6|87012.6|86962.6|87031.3|86981.3|87009.6|86959.6|1041
1636648500000|2021-11-11 16:35:00|87011.6|86961.6|86966.4|86916.4|87015.8|86965.8|86960|86910|1028
1636648800000|2021-11-11 16:40:00|86967.9|86917.9|86944.9|86894.9|86996.7|86946.7|86933.1|86883.1|1117
1636649100000|2021-11-11 16:45:00|86944.6|86894.6|86974.3|86924.3|86983.3|86933.3|86930.6|86880.6|1207
1636649400000|2021-11-11 16:50:00|86974.2|86924.2|86982.9|86932.9|86986.2|86936.2|86954.1|86909.2|1110
1636649700000|2021-11-11 16:55:00|86982.3|86932.3|87023.4|86973.4|87023.5|86973.5|86971.4|86921.4|1096
1636650000000|2021-11-11 17:00:00|87022.1|86972.1|86992.6|86942.6|87023.4|86973.4|86969.6|86919.6|968
1636650300000|2021-11-11 17:05:00|86991.6|86941.6|87002.9|86952.9|87011.5|86961.5|86984.9|86934.9|896
1636650600000|2021-11-11 17:10:00|87001.9|86951.9|87019.4|86969.4|87021.3|86971.3|87001.5|86951.5|786
1636650900000|2021-11-11 17:15:00|87018.5|86968.5|87039.8|86989.8|87041.1|86991.1|87018.5|86968.5|802
1636651200000|2021-11-11 17:20:00|87039|86989|87053.6|87003.6|87063|87013|87033.1|86983.1|877
1636651500000|2021-11-11 17:25:00|87053.2|87003.2|87062.9|87012.9|87072|87022|87053.2|87003.2|893
1636651800000|2021-11-11 17:30:00|87063.1|87013.1|87046.7|86996.7|87064.4|87014.4|87045.9|86995.9|680
1636652100000|2021-11-11 17:35:00|87046.8|86996.8|87057.8|87007.8|87057.8|87010.1|87029.4|86979.4|858
1636652400000|2021-11-11 17:40:00|87057.1|87007.1|87092|87042|87097.9|87047.9|87056.6|87006.6|847
1636652700000|2021-11-11 17:45:00|87094.7|87044.7|87114.3|87064.3|87127|87077|87087.4|87037.4|805
1636653000000|2021-11-11 17:50:00|87114|87064|87142.5|87092.5|87144.3|87094.3|87107.3|87057.3|865
1636653300000|2021-11-11 17:55:00|87142.4|87092.4|87140|87090|87148.4|87098.4|87131.7|87081.7|829
1636653600000|2021-11-11 18:00:00|87140.2|87090.2|87146.7|87096.7|87155.1|87105.1|87130.5|87080.5|910
1636653900000|2021-11-11 18:05:00|87146.8|87096.8|87186.2|87136.2|87198.1|87148.1|87144.2|87094.2|832
1636654200000|2021-11-11 18:10:00|87186|87136|87181.1|87131.1|87196.9|87146.9|87176|87126|879
1636654500000|2021-11-11 18:15:00|87180.7|87130.7|87183.4|87133.4|87187.2|87137.2|87175.4|87125.4|740
1636654800000|2021-11-11 18:20:00|87183.2|87133.2|87174.3|87124.3|87185.8|87135.8|87168.5|87118.5|776
1636655100000|2021-11-11 18:25:00|87174.1|87124.1|87172.9|87122.9|87179.7|87129.7|87163.3|87113.3|635
1636655400000|2021-11-11 18:30:00|87173.4|87123.4|87164.8|87114.8|87180.2|87130.2|87163|87113|701
1636655700000|2021-11-11 18:35:00|87164.9|87114.9|87161.9|87111.9|87167.9|87117.9|87153|87103|657
1636656000000|2021-11-11 18:40:00|87161.8|87111.8|87148.8|87098.8|87166.8|87116.8|87140.4|87090.4|680
1636656300000|2021-11-11 18:45:00|87149.6|87099.6|87157.6|87107.6|87163.2|87113.2|87143.2|87093.2|603
1636656600000|2021-11-11 18:50:00|87157.3|87107.3|87173.7|87123.7|87177.2|87127.2|87157.3|87107.3|615
1636656900000|2021-11-11 18:55:00|87174|87124|87201.6|87151.6|87223.6|87173.6|87173.3|87123.3|1021
1636657200000|2021-11-11 19:00:00|87207.5|87157.5|87221.9|87171.9|87236.2|87186.2|87207.5|87157.5|998
1636657500000|2021-11-11 19:05:00|87222.2|87172.2|87219.8|87169.8|87233.3|87183.3|87219.3|87169.3|778
1636657800000|2021-11-11 19:10:00|87220.8|87170.8|87203.7|87153.7|87224.8|87174.8|87202|87152|742
1636658100000|2021-11-11 19:15:00|87203.3|87153.3|87207.5|87157.5|87208.5|87158.5|87192.7|87142.7|714
1636658400000|2021-11-11 19:20:00|87207.8|87157.8|87211.1|87161.1|87215.2|87165.2|87201.3|87151.3|711
1636658700000|2021-11-11 19:25:00|87211.7|87161.7|87215.8|87165.8|87220.8|87170.8|87208.8|87158.8|751
1636659000000|2021-11-11 19:30:00|87215.3|87165.3|87210.9|87160.9|87223.3|87173.3|87206.7|87156.7|830
1636659300000|2021-11-11 19:35:00|87210.5|87160.5|87215.6|87165.6|87226.5|87176.5|87197.1|87156.3|797
1636659600000|2021-11-11 19:40:00|87216|87166|87224.4|87174.4|87227.6|87177.6|87215.6|87165.6|603
1636659900000|2021-11-11 19:45:00|87224.3|87174.3|87213.7|87163.7|87229.3|87179.3|87210.9|87160.9|583
1636660200000|2021-11-11 19:50:00|87214|87164|87210.1|87160.1|87218.9|87168.9|87209.5|87159.5|528
1636660500000|2021-11-11 19:55:00|87209.7|87159.7|87193.3|87143.3|87214|87164|87177.6|87134|1120
1636660800000|2021-11-11 20:00:00|87193.4|87143.4|87210.7|87160.7|87217.9|87167.9|87188.1|87138.1|964
1636661100000|2021-11-11 20:05:00|87210.4|87160.4|87220|87170|87223|87173|87205.5|87155.5|735
1636661400000|2021-11-11 20:10:00|87219|87169|87207|87157|87226|87176|87206.3|87156.3|596
1636661700000|2021-11-11 20:15:00|87206.8|87156.8|87176.2|87126.2|87208.4|87158.4|87173.6|87123.6|833
1636662000000|2021-11-11 20:20:00|87175.7|87125.7|87136.2|87086.2|87182|87132|87125.9|87075.9|542
1636662300000|2021-11-11 20:25:00|87136.5|87086.5|87140.4|87090.4|87148|87098|87136.3|87086.3|993
1636662600000|2021-11-11 20:30:00|87141.9|87091.9|87161.9|87111.9|87166.2|87116.2|87140.4|87090.4|1291
1636662900000|2021-11-11 20:35:00|87160.9|87110.9|87134.3|87084.3|87164.4|87114.4|87131.9|87081.9|1368
1636663200000|2021-11-11 20:40:00|87134.2|87084.2|87148.3|87098.3|87186.3|87126.3|87133.5|87083.5|809
1636663500000|2021-11-11 20:45:00|87148.2|87098.2|87152.9|87102.9|87163.3|87113.3|87141.5|87091.5|702
1636663800000|2021-11-11 20:50:00|87153|87103|87166.8|87116.8|87193.4|87143.4|87151.9|87101.9|951
1636664100000|2021-11-11 20:55:00|87168.1|87118.1|87171|87121|87175.8|87125.8|87147.1|87097.1|1377
1636664400000|2021-11-11 21:00:00|87175.2|87125.2|87216.9|87166.9|87286|87190.4|87175.2|87125.2|1177
1636664700000|2021-11-11 21:05:00|87216.7|87166.7|87195.6|87145.6|87219|87169|87194|87144|516
1636665000000|2021-11-11 21:10:00|87195.7|87145.7|87182.5|87132.5|87196|87146|87179.6|87129.6|560
1636665300000|2021-11-11 21:15:00|87182.8|87132.8|87192.7|87142.7|87196.7|87146.7|87166.5|87116.5|618
1636665600000|2021-11-11 21:20:00|87192|87142|87207.4|87157.4|87217.3|87167.3|87175.5|87125.5|840
1636665900000|2021-11-11 21:25:00|87207.2|87157.2|87164.9|87114.9|87208.2|87158.2|87158.1|87099.2|760
1636666200000|2021-11-11 21:30:00|87165.3|87115.3|87160.6|87110.6|87176.3|87115.3|87139.9|87075.9|625
1636666500000|2021-11-11 21:35:00|87161.8|87111.8|87182.5|87132.5|87191.7|87141.7|87161.8|87111.8|855
1636666800000|2021-11-11 21:40:00|87183.1|87133.1|87181.3|87131.3|87196.6|87146.6|87173.9|87123.9|951
1636667100000|2021-11-11 21:45:00|87181.5|87131.5|87197.7|87147.7|87207.8|87149.8|87181.5|87131.5|802
1636667400000|2021-11-11 21:50:00|87197.4|87147.4|87187.4|87137.4|87200.6|87150.6|87184.7|87124.2|753
1636667700000|2021-11-11 21:55:00|87188|87138|87170.3|87066.3|87243.5|87148.4|87158.3|87054.3|547
1636668000000|2021-11-11 22:00:00|87128.3|87024.3|87162.9|87058.9|87197.7|87093.7|87118|87014|140
1636668300000|2021-11-11 22:05:00|87163.9|87059.9|87188.9|87084.9|87191.8|87087.8|87163.9|87059.9|132
1636668600000|2021-11-11 22:10:00|87177.8|87073.8|87178.4|87074.4|87187.5|87083.5|87154.5|87050.5|40
1636668900000|2021-11-11 22:15:00|87128.7|87024.7|87178.8|87074.8|87197|87093|87128.7|87024.7|246
1636669200000|2021-11-11 22:20:00|87166.2|87062.2|87171.4|87067.4|87200.2|87096.2|87141.6|87037.6|338
1636669500000|2021-11-11 22:25:00|87170.5|87066.5|87178.6|87074.6|87201.4|87097.4|87147.8|87043.8|121
1636669800000|2021-11-11 22:30:00|87182.6|87078.6|87164.3|87060.3|87215.9|87111.9|87158|87054|227
1636670100000|2021-11-11 22:35:00|87186.8|87082.8|87186.9|87082.9|87199.2|87095.2|87163.2|87059.2|359
1636670400000|2021-11-11 22:40:00|87188.9|87084.9|87186.2|87082.2|87195.2|87091.2|87176.1|87072.1|264
1636670700000|2021-11-11 22:45:00|87168.5|87064.5|87173|87069|87196.7|87092.7|87152.9|87048.9|475
1636671000000|2021-11-11 22:50:00|87174.5|87070.5|87191.9|87087.9|87199.4|87095.4|87148.2|87044.2|388
1636671300000|2021-11-11 22:55:00|87191.7|87087.7|87156|87052|87194|87090|87130.7|87026.7|504
1636671600000|2021-11-11 23:00:00|87163|87059|87160.5|87056.5|87185.3|87081.3|87110.3|87006.3|991
1636671900000|2021-11-11 23:05:00|87159.4|87055.4|87192|87089.4|87193.5|87094.4|87148|87044|1307
1636672200000|2021-11-11 23:10:00|87191.9|87089.3|87194.2|87099.8|87199|87107.9|87180.4|87078|969
1636672500000|2021-11-11 23:15:00|87193.9|87100.3|87186.6|87102.2|87202|87112.2|87179.1|87085.6|794
1636672800000|2021-11-11 23:20:00|87186.7|87102.6|87194.8|87094.9|87201|87108.3|87177.6|87086.3|846
1636673100000|2021-11-11 23:25:00|87195.1|87095.4|87182.9|87085.6|87197.1|87107.8|87175.1|87077.8|799
1636673400000|2021-11-11 23:30:00|87181.6|87077.6|87181.6|87077.6|87225.9|87171|87129.5|87025.5|1139
1636673700000|2021-11-11 23:35:00|87181.8|87077.8|87187.6|87083.6|87194.5|87097.9|87169.1|87074.4|902
1636674000000|2021-11-11 23:40:00|87187.5|87084.3|87179.4|87086.2|87192|87093.4|87166.9|87074.6|745
1636674300000|2021-11-11 23:45:00|87179.8|87085.8|87182.5|87083.3|87193|87095.8|87164.3|87074.9|819
1636674600000|2021-11-11 23:50:00|87181.2|87085.1|87182.4|87090.2|87194.5|87096.4|87176|87083.8|589
1636674900000|2021-11-11 23:55:00|87181.6|87090.1|87178.2|87075.1|87206.8|87133.2|87132.8|87028.8|807
1636675200000|2021-11-12 00:00:00|87179.6|87075|87187|87104|87199.3|87107.8|87164.2|87069.1|1508
1636675500000|2021-11-12 00:05:00|87186.6|87104.4|87184|87113.8|87198.4|87127.8|87164|87087.1|1315
1636675800000|2021-11-12 00:10:00|87183.8|87113.6|87165.5|87115.5|87184.8|87124.6|87156.3|87094.9|843
1636676100000|2021-11-12 00:15:00|87165.4|87115.4|87168.3|87094|87184|87116.6|87147|87075.3|1390
1636676400000|2021-11-12 00:20:00|87167.3|87094.5|87160.1|87078.1|87175.7|87095.5|87145.9|87064.4|1121
1636676700000|2021-11-12 00:25:00|87159.2|87077.8|87198.8|87112.3|87204.2|87126.8|87158.2|87073|1266
1636677000000|2021-11-12 00:30:00|87199.5|87111.5|87193.2|87107.3|87202.7|87127.5|87174.8|87096.9|992
1636677300000|2021-11-12 00:35:00|87194.3|87107.7|87170.4|87077.3|87197|87116.1|87162.9|87073.1|734
1636677600000|2021-11-12 00:40:00|87171|87078.2|87183.7|87104.6|87191.6|87106.1|87160.7|87077.8|874
1636677900000|2021-11-12 00:45:00|87182.6|87103.5|87169.3|87092.2|87191.6|87109.8|87154|87077.7|946
1636678200000|2021-11-12 00:50:00|87170.1|87093.5|87197.2|87099.4|87200.7|87112.5|87162.2|87082.4|1256
1636678500000|2021-11-12 00:55:00|87196.3|87101.2|87195.5|87122.5|87211|87137.5|87162.8|87094.9|1869
1636678800000|2021-11-12 01:00:00|87193.9|87120.6|87183|87133|87207.3|87146.4|87162.8|87098.1|1696
1636679100000|2021-11-12 01:05:00|87184.2|87134.2|87188.5|87138.5|87199.2|87147.7|87174.3|87123.6|923
1636679400000|2021-11-12 01:10:00|87188.9|87138.9|87204.1|87154.1|87209.9|87159.9|87162.2|87112.2|911
1636679700000|2021-11-12 01:15:00|87204|87154|87217.4|87167.4|87219.4|87169.4|87188.3|87138.3|958
1636680000000|2021-11-12 01:20:00|87216.6|87166.6|87218.3|87168.3|87222.5|87172.5|87211.9|87161.9|908
1636680300000|2021-11-12 01:25:00|87219.2|87169.2|87223.1|87173.1|87225.9|87175.9|87217.1|87167.1|814
1636680600000|2021-11-12 01:30:00|87222.2|87172.2|87224.5|87174.5|87226.8|87176.8|87217.1|87167.1|1032
1636680900000|2021-11-12 01:35:00|87224|87174|87222.9|87172.9|87230.2|87180.2|87218.9|87168.9|900
1636681200000|2021-11-12 01:40:00|87222.3|87172.3|87215.6|87165.6|87225.2|87175.2|87212.2|87162.2|849
1636681500000|2021-11-12 01:45:00|87215.9|87165.9|87216.6|87166.6|87223.2|87173.2|87212.2|87162.2|1093
1636681800000|2021-11-12 01:50:00|87215.9|87165.9|87216|87166|87222.5|87172.5|87213.4|87163.4|996
1636682100000|2021-11-12 01:55:00|87216.8|87166.8|87215.1|87165.1|87220.8|87170.8|87213.2|87163.2|806
1636682400000|2021-11-12 02:00:00|87216.3|87166.3|87215.9|87165.9|87219.8|87169.8|87213.5|87163.5|667
1636682700000|2021-11-12 02:05:00|87216|87166|87216.7|87166.7|87220|87170|87214.3|87164.3|686
1636683000000|2021-11-12 02:10:00|87216.4|87166.4|87216.5|87166.5|87220|87170|87213.7|87163.7|717
1636683300000|2021-11-12 02:15:00|87215.2|87165.2|87216.5|87166.5|87220.5|87170.5|87212.4|87162.4|739
1636683600000|2021-11-12 02:20:00|87216.1|87166.1|87218.9|87168.9|87222.1|87172.1|87212.6|87162.6|737
1636683900000|2021-11-12 02:25:00|87218.2|87168.2|87217.8|87167.8|87223.2|87173.2|87213.7|87163.7|1128
1636684200000|2021-11-12 02:30:00|87217.6|87167.6|87215.4|87165.4|87221.5|87171.5|87213.4|87163.4|807
1636684500000|2021-11-12 02:35:00|87215.7|87165.7|87223.1|87173.1|87223.1|87173.1|87213.7|87163.7|655
1636684800000|2021-11-12 02:40:00|87221.7|87171.7|87215.3|87165.3|87233.5|87183.5|87212.8|87162.8|624
1636685100000|2021-11-12 02:45:00|87215.1|87165.1|87212.4|87162.4|87218.3|87168.3|87209.8|87159.8|805
1636685400000|2021-11-12 02:50:00|87212|87162|87215.4|87165.4|87218.7|87168.7|87211.5|87161.5|767
1636685700000|2021-11-12 02:55:00|87215.3|87165.3|87216.1|87166.1|87218.7|87168.7|87210.2|87160.2|765
1636686000000|2021-11-12 03:00:00|87217.2|87167.2|87217.8|87167.8|87220.5|87170.5|87214.1|87164.1|870
1636686300000|2021-11-12 03:05:00|87218.7|87168.7|87214.9|87164.9|87219.8|87169.8|87213.3|87163.3|692
1636686600000|2021-11-12 03:10:00|87214.4|87164.4|87215.8|87165.8|87219.4|87169.4|87212.3|87162.3|704
1636686900000|2021-11-12 03:15:00|87216|87166|87217.1|87167.1|87231|87181|87211.4|87161.4|908
1636687200000|2021-11-12 03:20:00|87217.2|87167.2|87223.5|87173.5|87229.4|87179.4|87216|87166|668
1636687500000|2021-11-12 03:25:00|87223.8|87173.8|87220.5|87170.5|87227.5|87177.5|87216.4|87166.4|679
1636687800000|2021-11-12 03:30:00|87219.7|87169.7|87216.6|87166.6|87223.8|87173.8|87208.2|87158.2|798
1636688100000|2021-11-12 03:35:00|87216|87166|87225.5|87175.5|87230.6|87180.6|87214.9|87164.9|579
1636688400000|2021-11-12 03:40:00|87225.4|87175.4|87226.2|87176.2|87230.2|87180.2|87219.5|87169.5|569
1636688700000|2021-11-12 03:45:00|87225.8|87175.8|87228.9|87178.9|87232.3|87182.3|87224.2|87174.2|524
1636689000000|2021-11-12 03:50:00|87229.1|87179.1|87229.4|87179.4|87232.2|87182.2|87223.5|87173.5|570
1636689300000|2021-11-12 03:55:00|87229.6|87179.6|87225.8|87175.8|87231.9|87181.9|87224.8|87174.8|545
1636689600000|2021-11-12 04:00:00|87225.9|87175.9|87223.3|87173.3|87229.5|87179.5|87219.3|87169.3|714
1636689900000|2021-11-12 04:05:00|87223|87173|87230|87180|87233.1|87183.1|87220.5|87170.5|873
1636690200000|2021-11-12 04:10:00|87229.5|87179.5|87226.9|87176.9|87233.5|87183.5|87224.4|87174.4|874
1636690500000|2021-11-12 04:15:00|87228.4|87178.4|87222.5|87172.5|87231.4|87181.4|87219.6|87169.6|1211
1636690800000|2021-11-12 04:20:00|87222.4|87172.4|87218.2|87168.2|87223.8|87173.8|87215.6|87165.6|475
1636691100000|2021-11-12 04:25:00|87217.4|87167.4|87220.8|87170.8|87226.2|87176.2|87215.8|87165.8|651
1636691400000|2021-11-12 04:30:00|87221.5|87171.5|87217|87167|87223.3|87173.3|87211.8|87161.8|614
1636691700000|2021-11-12 04:35:00|87217.1|87167.1|87218.1|87168.1|87221.2|87171.2|87215.1|87165.1|473
1636692000000|2021-11-12 04:40:00|87218.2|87168.2|87213.4|87163.4|87225.6|87175.6|87213.4|87163.4|573
1636692300000|2021-11-12 04:45:00|87213.2|87163.2|87221.7|87171.7|87227.2|87177.2|87212.9|87162.9|484
1636692600000|2021-11-12 04:50:00|87221.8|87171.8|87224.4|87174.4|87228.6|87178.6|87214.2|87164.2|727
1636692900000|2021-11-12 04:55:00|87224.6|87174.6|87216.4|87166.4|87227.5|87177.5|87210.3|87160.3|1031
1636693200000|2021-11-12 05:00:00|87215.1|87165.1|87225.4|87175.4|87228|87178|87214|87164|784
1636693500000|2021-11-12 05:05:00|87225.6|87175.6|87218.7|87168.7|87227|87177|87214.9|87164.9|588
1636693800000|2021-11-12 05:10:00|87218.3|87168.3|87224.1|87174.1|87232.6|87182.6|87216.4|87166.4|607
1636694100000|2021-11-12 05:15:00|87224.2|87174.2|87218.9|87168.9|87226.7|87176.7|87215.2|87165.2|635
1636694400000|2021-11-12 05:20:00|87218.8|87168.8|87215.4|87165.4|87221.7|87171.7|87210.7|87160.7|734
1636694700000|2021-11-12 05:25:00|87214.1|87164.1|87217.9|87167.9|87220.2|87170.2|87211.2|87161.2|794
1636695000000|2021-11-12 05:30:00|87218.6|87168.6|87216.4|87166.4|87219.3|87169.3|87206.2|87156.2|901
1636695300000|2021-11-12 05:35:00|87216.3|87166.3|87214.7|87164.7|87223.2|87173.2|87210|87160|792
1636695600000|2021-11-12 05:40:00|87214.6|87164.6|87212.9|87162.9|87223.1|87173.1|87211.9|87161.9|751
1636695900000|2021-11-12 05:45:00|87212.8|87162.8|87217.2|87167.2|87225.4|87175.4|87209.7|87159.7|725
1636696200000|2021-11-12 05:50:00|87217.8|87167.8|87214.3|87164.3|87220.8|87170.8|87209.4|87159.4|782
1636696500000|2021-11-12 05:55:00|87214.8|87164.8|87208.9|87158.9|87217.2|87167.2|87206|87156|854
1636696800000|2021-11-12 06:00:00|87209.2|87159.2|87221.4|87171.4|87225.4|87175.4|87206.4|87156.4|710
1636697100000|2021-11-12 06:05:00|87221.3|87171.3|87224.3|87174.3|87228.9|87178.9|87218.2|87168.2|684
1636697400000|2021-11-12 06:10:00|87224.6|87174.6|87218.3|87168.3|87224.9|87174.9|87203.1|87153.1|712
1636697700000|2021-11-12 06:15:00|87218|87168|87215.8|87165.8|87224.6|87174.6|87213.2|87163.2|667
1636698000000|2021-11-12 06:20:00|87215.7|87165.7|87215|87165|87217.3|87167.3|87207.1|87157.1|610
1636698300000|2021-11-12 06:25:00|87214.9|87164.9|87211.8|87161.8|87217|87167|87205.7|87155.7|707
1636698600000|2021-11-12 06:30:00|87211.5|87161.5|87215.2|87165.2|87216.4|87166.4|87202.9|87152.9|683
1636698900000|2021-11-12 06:35:00|87215.1|87165.1|87207.7|87157.7|87215.6|87165.6|87203|87153|977
1636699200000|2021-11-12 06:40:00|87207.5|87157.5|87203.4|87153.4|87211.3|87161.3|87202.2|87152.2|1037
1636699500000|2021-11-12 06:45:00|87203.7|87153.7|87208.4|87158.4|87209.3|87159.3|87201.5|87151.5|736
1636699800000|2021-11-12 06:50:00|87209|87159|87204.3|87154.3|87209.2|87159.2|87203|87153|1058
1636700100000|2021-11-12 06:55:00|87204.8|87154.8|87204.2|87154.2|87216.4|87166.4|87193.6|87143.6|746
1636700400000|2021-11-12 07:00:00|87201.3|87151.3|87233.8|87183.8|87236.2|87196.9|87201.3|87151.3|1039
1636700700000|2021-11-12 07:05:00|87233.9|87183.9|87236|87186|87257.4|87221|87219.1|87180.7|858
1636701000000|2021-11-12 07:10:00|87236.2|87186.2|87239.3|87189.3|87248|87210.8|87223.6|87182.6|866
1636701300000|2021-11-12 07:15:00|87239.9|87189.9|87197.6|87147.6|87242.4|87192.4|87196.8|87146.8|930
1636701600000|2021-11-12 07:20:00|87198|87148|87195.7|87145.7|87208|87168|87181.3|87138.7|962
1636701900000|2021-11-12 07:25:00|87195.9|87145.9|87186.2|87136.2|87200.4|87162.2|87174.7|87124.7|1048
1636702200000|2021-11-12 07:30:00|87186.6|87136.6|87148.8|87098.8|87193.9|87143.9|87136.8|87095.5|920
1636702500000|2021-11-12 07:35:00|87148.9|87098.9|87173.4|87123.4|87196|87146|87147.4|87097.4|1083
1636702800000|2021-11-12 07:40:00|87173.5|87123.5|87161.6|87111.6|87176.1|87127.7|87150|87100.4|1215
1636703100000|2021-11-12 07:45:00|87161.5|87111.5|87183.7|87133.7|87203.3|87161|87151.9|87109.2|1070
1636703400000|2021-11-12 07:50:00|87183.5|87133.5|87144.9|87094.9|87191.5|87149.5|87130.7|87093.4|1067
1636703700000|2021-11-12 07:55:00|87145.4|87095.4|87180|87130|87183.1|87137.4|87135.2|87095.4|1384
1636704000000|2021-11-12 08:00:00|87180.2|87130.2|87244.4|87194.4|87249.6|87206.7|87171.2|87122|1547
1636704300000|2021-11-12 08:05:00|87244.2|87194.2|87264.1|87214.1|87267.5|87217.5|87225.7|87175.7|1270
1636704600000|2021-11-12 08:10:00|87264.2|87214.2|87309.7|87259.7|87310.3|87271|87234.9|87195.3|1215
1636704900000|2021-11-12 08:15:00|87310.2|87260.2|87322.2|87272.2|87337.9|87299|87309.8|87260.1|1174
1636705200000|2021-11-12 08:20:00|87322.4|87272.4|87355.9|87330.9|87370.3|87331.6|87313.8|87268.1|1244
1636705500000|2021-11-12 08:25:00|87354.7|87329.7|87383.5|87333.5|87390.6|87340.6|87342.8|87292.8|1096
1636705800000|2021-11-12 08:30:00|87383.1|87333.1|87347.1|87297.1|87411.8|87361.8|87345.5|87295.5|1182
1636706100000|2021-11-12 08:35:00|87347.2|87297.2|87380.5|87330.5|87396.4|87346.4|87346.1|87296.1|1325
1636706400000|2021-11-12 08:40:00|87380.2|87330.2|87328.9|87278.9|87427.4|87377.4|87328.1|87278.1|1189
1636706700000|2021-11-12 08:45:00|87328.8|87278.8|87358.1|87308.1|87360.7|87320.1|87318.2|87272.4|1390
1636707000000|2021-11-12 08:50:00|87357.9|87307.9|87306.9|87256.9|87361.1|87319|87288|87243.5|1516
1636707300000|2021-11-12 08:55:00|87306.5|87256.5|87324.5|87274.5|87325.1|87288.6|87261.6|87222.5|1424
1636707600000|2021-11-12 09:00:00|87324.2|87274.2|87376.5|87326.5|87377.8|87338|87311.3|87272.8|1225
1636707900000|2021-11-12 09:05:00|87376|87326|87382|87332|87393.4|87355.8|87357.2|87314.5|1053
1636708200000|2021-11-12 09:10:00|87381.8|87331.8|87359.7|87334.7|87382.3|87344.4|87344.4|87299.3|1194
1636708500000|2021-11-12 09:15:00|87362.1|87337.1|87374.3|87324.3|87438.5|87397.4|87362.1|87321|1300
1636708800000|2021-11-12 09:20:00|87373.3|87323.3|87404.4|87354.4|87427.1|87377.1|87373.3|87323.3|1337
1636709100000|2021-11-12 09:25:00|87404.6|87354.6|87380.5|87330.5|87417.9|87377.4|87378.3|87328.3|1039
1636709400000|2021-11-12 09:30:00|87380.1|87330.1|87414.3|87364.3|87417.5|87367.5|87379.4|87329.4|1080
1636709700000|2021-11-12 09:35:00|87414|87364|87447.6|87397.6|87451.4|87412.2|87414|87364|1155
1636710000000|2021-11-12 09:40:00|87447.8|87397.8|87513.6|87463.6|87519.4|87469.4|87433.3|87388.2|1347
1636710300000|2021-11-12 09:45:00|87513.9|87463.9|87461.6|87411.6|87520.8|87470.8|87459.6|87409.6|1317
1636710600000|2021-11-12 09:50:00|87461|87411|87473.1|87423.1|87485.9|87435.9|87454.6|87404.6|1036
1636710900000|2021-11-12 09:55:00|87472.6|87422.6|87516.3|87466.3|87518.2|87468.2|87469|87419|1254
1636711200000|2021-11-12 10:00:00|87517|87467|87532.4|87482.4|87533.5|87483.5|87490.9|87440.9|1327
1636711500000|2021-11-12 10:05:00|87531.4|87481.4|87518.5|87468.5|87537.7|87487.7|87501.9|87451.9|1151
1636711800000|2021-11-12 10:10:00|87518.4|87468.4|87533|87483|87538.4|87488.4|87514.7|87464.7|1134
1636712100000|2021-11-12 10:15:00|87534.2|87484.2|87483.6|87433.6|87535.2|87485.2|87475.3|87425.3|1215
1636712400000|2021-11-12 10:20:00|87485.1|87435.1|87450|87400|87491.2|87441.2|87437.3|87395.2|1092
1636712700000|2021-11-12 10:25:00|87451.3|87401.3|87475.7|87425.7|87481|87431|87440.7|87394.6|1120
1636713000000|2021-11-12 10:30:00|87475.4|87425.4|87418|87368|87480.4|87430.4|87404.5|87354.5|1119
1636713300000|2021-11-12 10:35:00|87417.5|87367.5|87429.5|87379.5|87450.5|87404.4|87400|87350|1043
1636713600000|2021-11-12 10:40:00|87429|87379|87450.7|87400.7|87455.5|87405.5|87422.5|87372.5|1059
1636713900000|2021-11-12 10:45:00|87450.9|87400.9|87476.2|87426.2|87484.8|87434.8|87450.9|87400.9|880
1636714200000|2021-11-12 10:50:00|87475.3|87425.3|87443.4|87393.4|87478.8|87428.8|87440.6|87390.6|898
1636714500000|2021-11-12 10:55:00|87443.2|87393.2|87472.7|87422.7|87477.7|87427.7|87433.2|87383.2|978
1636714800000|2021-11-12 11:00:00|87472.5|87422.5|87477.3|87427.3|87480.1|87430.1|87452.7|87404|1020
1636715100000|2021-11-12 11:05:00|87477.5|87427.5|87472.6|87422.6|87489.4|87442|87467|87418.9|915
1636715400000|2021-11-12 11:10:00|87472.7|87422.7|87475.7|87425.7|87479.8|87434.9|87439.9|87389.9|915
1636715700000|2021-11-12 11:15:00|87476|87426|87486.3|87436.3|87507.2|87457.2|87471.3|87421.3|1043
1636716000000|2021-11-12 11:20:00|87486.5|87436.5|87489.4|87439.4|87490.9|87440.9|87459.3|87419.2|905
1636716300000|2021-11-12 11:25:00|87490.3|87440.3|87460.2|87410.2|87496.9|87446.9|87447.9|87397.9|954
1636716600000|2021-11-12 11:30:00|87460.8|87410.8|87494.4|87444.4|87519.5|87478.9|87451.4|87409.1|1144
1636716900000|2021-11-12 11:35:00|87493.9|87443.9|87448.4|87398.4|87495.9|87445.9|87434.2|87384.2|1097
1636717200000|2021-11-12 11:40:00|87450|87400|87427.6|87377.6|87471.8|87421.8|87411.4|87361.4|1148
1636717500000|2021-11-12 11:45:00|87427.9|87377.9|87463.7|87413.7|87475.4|87429.4|87427.2|87377.2|1083
1636717800000|2021-11-12 11:50:00|87463.8|87413.8|87483.8|87433.8|87487.9|87437.9|87446.9|87404.9|818
1636718100000|2021-11-12 11:55:00|87483.4|87433.4|87478.4|87428.4|87513.1|87463.1|87462.7|87421.5|905
1636718400000|2021-11-12 12:00:00|87477.6|87427.6|87479.5|87429.5|87491.4|87452.8|87460.6|87424.5|990
1636718700000|2021-11-12 12:05:00|87479.2|87429.2|87512.9|87462.9|87514.9|87469.2|87479.1|87429.1|1074
1636719000000|2021-11-12 12:10:00|87513.4|87463.4|87495.5|87445.5|87522.9|87482.5|87493|87443|1027
1636719300000|2021-11-12 12:15:00|87495.9|87445.9|87442.7|87417.7|87500.5|87460.9|87442.4|87404.6|1023
1636719600000|2021-11-12 12:20:00|87442.8|87417.8|87443.6|87393.6|87472.8|87434|87425.8|87386.7|1146
1636719900000|2021-11-12 12:25:00|87444.2|87394.2|87440.4|87390.4|87451.2|87409.4|87421.2|87371.2|1104
1636720200000|2021-11-12 12:30:00|87440.7|87390.7|87467.4|87417.4|87472.9|87432.4|87433.6|87389.4|1127
1636720500000|2021-11-12 12:35:00|87467.5|87417.5|87474.9|87424.9|87489.3|87452.6|87450.9|87410.9|1009
1636720800000|2021-11-12 12:40:00|87471.8|87421.8|87494.6|87444.6|87496.7|87454.4|87470.5|87420.5|1178
1636721100000|2021-11-12 12:45:00|87495.6|87445.6|87481.6|87431.6|87516|87466|87477.6|87427.7|1022
1636721400000|2021-11-12 12:50:00|87481.5|87431.5|87469.8|87419.8|87497.2|87448.3|87469.8|87419.8|1055
1636721700000|2021-11-12 12:55:00|87472.7|87422.7|87495.8|87445.8|87508.5|87458.5|87471.1|87421.1|1222
1636722000000|2021-11-12 13:00:00|87494.7|87444.7|87505.3|87480.3|87520.9|87480.8|87481.2|87431.2|1280
1636722300000|2021-11-12 13:05:00|87517.9|87467.9|87469.5|87419.5|87529.7|87485.9|87455|87412.5|1341
1636722600000|2021-11-12 13:10:00|87469.3|87419.3|87448.3|87398.3|87481.8|87440.9|87433.4|87383.4|1304
1636722900000|2021-11-12 13:15:00|87448.6|87398.6|87462|87412|87474.5|87433.9|87440.6|87390.6|1281
1636723200000|2021-11-12 13:20:00|87462.3|87412.3|87475.8|87425.8|87486.9|87445.8|87448.1|87407|1035
1636723500000|2021-11-12 13:25:00|87475.9|87425.9|87421.9|87396.9|87476.5|87435.5|87401.8|87360.2|1254
1636723800000|2021-11-12 13:30:00|87422|87397|87449.4|87424.4|87465.5|87428.4|87416.1|87379.7|1233
1636724100000|2021-11-12 13:35:00|87463.4|87413.4|87444.3|87394.3|87466.6|87430.6|87423.1|87376.8|1251
1636724400000|2021-11-12 13:40:00|87444.1|87394.1|87445.9|87395.9|87466.1|87416.1|87432.5|87382.5|1196
1636724700000|2021-11-12 13:45:00|87446.1|87396.1|87411.7|87361.7|87446.1|87396.1|87397.8|87358.2|1036
1636725000000|2021-11-12 13:50:00|87410.3|87360.3|87456.3|87406.3|87458.1|87416.6|87395|87347.2|1185
1636725300000|2021-11-12 13:55:00|87455.1|87405.1|87459.4|87409.4|87476.4|87432|87433.2|87391.8|1279
1636725600000|2021-11-12 14:00:00|87461|87411|87442.4|87392.4|87485.9|87435.9|87437.4|87387.4|1224
1636725900000|2021-11-12 14:05:00|87442.2|87392.2|87435.5|87385.5|87446.7|87405.7|87420|87370|1169
1636726200000|2021-11-12 14:10:00|87435.2|87385.2|87480.2|87430.2|87495.1|87445.1|87431.2|87381.2|1403
1636726500000|2021-11-12 14:15:00|87480.4|87430.4|87489.6|87439.6|87496.7|87454.5|87429|87391.6|1418
1636726800000|2021-11-12 14:20:00|87489.5|87439.5|87537.1|87487.1|87543.2|87493.2|87488.9|87438.9|1337
1636727100000|2021-11-12 14:25:00|87537|87487|87555.6|87505.6|87559.6|87509.6|87518.8|87468.8|1455
1636727400000|2021-11-12 14:30:00|87555.3|87505.3|87580.4|87530.4|87617.2|87567.2|87543.6|87504.3|1567
1636727700000|2021-11-12 14:35:00|87580.1|87530.1|87589.4|87539.4|87603.1|87561.6|87547.5|87502.2|1552
1636728000000|2021-11-12 14:40:00|87590|87540|87580.7|87555.7|87600.5|87555.7|87563.4|87517.9|1433
1636728300000|2021-11-12 14:45:00|87580.8|87555.8|87572.1|87522.1|87605.1|87566.5|87556.9|87519.7|1264
1636728600000|2021-11-12 14:50:00|87570.8|87520.8|87568|87518|87594|87555.8|87543.5|87505.9|1322
1636728900000|2021-11-12 14:55:00|87567.5|87517.5|87560|87510|87578.8|87533.9|87521.4|87483.6|1677
1636729200000|2021-11-12 15:00:00|87558.7|87508.7|87466.8|87416.8|87558.7|87514.9|87428.9|87378.9|2005
1636729500000|2021-11-12 15:05:00|87467|87417|87434.6|87384.6|87475.6|87433.9|87421|87377.1|1670
1636729800000|2021-11-12 15:10:00|87434.8|87384.8|87403.9|87353.9|87449|87399.7|87386.3|87345.1|1738
1636730100000|2021-11-12 15:15:00|87404.7|87354.7|87316.1|87266.1|87428.8|87381.4|87295|87245|1793
1636730400000|2021-11-12 15:20:00|87316.2|87266.2|87395|87345|87401.3|87351.3|87298.3|87256.1|1828
1636730700000|2021-11-12 15:25:00|87394.7|87344.7|87440.1|87390.1|87456.6|87406.6|87391|87341|1672
1636731000000|2021-11-12 15:30:00|87439.9|87389.9|87510.4|87460.4|87513|87463|87425.8|87375.8|1570
1636731300000|2021-11-12 15:35:00|87511.1|87461.1|87492.7|87442.7|87516.7|87466.7|87482.3|87432.3|1446
1636731600000|2021-11-12 15:40:00|87493|87443|87510.1|87460.1|87516|87466|87437.3|87387.3|1509
1636731900000|2021-11-12 15:45:00|87509.9|87459.9|87535.6|87485.6|87537.5|87487.5|87496.1|87446.1|1526
1636732200000|2021-11-12 15:50:00|87535.9|87485.9|87548.2|87498.2|87553.4|87503.4|87506.9|87456.9|1423
1636732500000|2021-11-12 15:55:00|87548.5|87498.5|87498.2|87448.2|87569.1|87519.1|87484.6|87434.6|1599
1636732800000|2021-11-12 16:00:00|87499.2|87449.2|87451.9|87401.9|87514.8|87464.8|87444.9|87394.9|1537
1636733100000|2021-11-12 16:05:00|87452.3|87402.3|87440.2|87390.2|87457.2|87407.2|87420.1|87370.1|1172
1636733400000|2021-11-12 16:10:00|87440.4|87390.4|87454.1|87404.1|87474.5|87424.5|87428.3|87378.3|1438
1636733700000|2021-11-12 16:15:00|87453.7|87403.7|87441.1|87391.1|87475.4|87425.4|87436.8|87386.8|1301
1636734000000|2021-11-12 16:20:00|87442.7|87392.7|87434.4|87384.4|87457.2|87407.2|87421.8|87371.8|1200
1636734300000|2021-11-12 16:25:00|87434.5|87384.5|87430.7|87380.7|87464.5|87414.5|87419.7|87369.7|1404
1636734600000|2021-11-12 16:30:00|87430.6|87380.6|87500.1|87450.1|87511.7|87461.7|87428.6|87378.6|1425
1636734900000|2021-11-12 16:35:00|87499.9|87449.9|87436|87386|87501.5|87451.5|87430.1|87380.1|1435
1636735200000|2021-11-12 16:40:00|87435.9|87385.9|87446.4|87396.4|87459.4|87409.4|87427|87377|1300
1636735500000|2021-11-12 16:45:00|87446.3|87396.3|87480.5|87430.5|87489|87439|87444.3|87394.3|1147
1636735800000|2021-11-12 16:50:00|87479.8|87429.8|87512.8|87462.8|87513.7|87463.7|87468.5|87418.5|1220
1636736100000|2021-11-12 16:55:00|87513.6|87463.6|87537.7|87487.7|87541.9|87491.9|87504.3|87460.3|1127
1636736400000|2021-11-12 17:00:00|87537.9|87487.9|87546.4|87496.4|87548.9|87498.9|87524.9|87474.9|1015
1636736700000|2021-11-12 17:05:00|87547.1|87497.1|87576|87526|87584.3|87534.3|87546.6|87496.6|966
1636737000000|2021-11-12 17:10:00|87576.1|87526.1|87554.5|87504.5|87579.2|87529.2|87554.3|87504.3|844
1636737300000|2021-11-12 17:15:00|87554.7|87504.7|87531.3|87481.3|87554.7|87504.7|87524.1|87474.1|906
1636737600000|2021-11-12 17:20:00|87531.2|87481.2|87553.3|87503.3|87558.9|87508.9|87515.8|87465.8|965
1636737900000|2021-11-12 17:25:00|87552.6|87502.6|87576.4|87526.4|87582.9|87532.9|87546.9|87496.9|906
1636738200000|2021-11-12 17:30:00|87576.5|87526.5|87585.3|87535.3|87586.5|87536.5|87560.3|87510.3|891
1636738500000|2021-11-12 17:35:00|87585.5|87535.5|87595.1|87545.1|87597.2|87547.2|87563.7|87513.7|1001
1636738800000|2021-11-12 17:40:00|87595.6|87545.6|87593.6|87543.6|87596.4|87546.4|87575.6|87525.6|742
1636739100000|2021-11-12 17:45:00|87593.9|87543.9|87578.1|87528.1|87598.4|87548.4|87557.8|87516|881
1636739400000|2021-11-12 17:50:00|87582|87532|87609.2|87559.2|87610.8|87560.8|87566.1|87528.6|905
1636739700000|2021-11-12 17:55:00|87608.3|87558.3|87606.2|87556.2|87617.5|87573.6|87596.3|87551.6|1010
1636740000000|2021-11-12 18:00:00|87608.4|87558.4|87640.2|87590.2|87640.8|87590.8|87603.6|87555.4|1211
1636740300000|2021-11-12 18:05:00|87640.1|87590.1|87642.4|87592.4|87648.8|87598.8|87631.5|87581.5|853
1636740600000|2021-11-12 18:10:00|87642.5|87592.5|87650.8|87600.8|87655.7|87605.7|87641.2|87591.2|770
1636740900000|2021-11-12 18:15:00|87650.6|87600.6|87634.3|87584.3|87658.8|87608.8|87631.3|87581.3|848
1636741200000|2021-11-12 18:20:00|87634.2|87584.2|87621.7|87571.7|87638.7|87588.7|87614.8|87564.8|731
1636741500000|2021-11-12 18:25:00|87623.2|87573.2|87612.8|87562.8|87625.1|87575.1|87607|87557|839
1636741800000|2021-11-12 18:30:00|87612.7|87562.7|87585.5|87535.5|87617.3|87567.3|87583.6|87533.6|789
1636742100000|2021-11-12 18:35:00|87585|87535|87602.8|87552.8|87602.8|87552.8|87581.9|87531.9|718
1636742400000|2021-11-12 18:40:00|87602.4|87552.4|87605.3|87555.3|87608.7|87558.7|87598.8|87548.8|730
1636742700000|2021-11-12 18:45:00|87605.1|87555.1|87625|87575|87629.6|87579.6|87605.1|87555.1|969
1636743000000|2021-11-12 18:50:00|87625.1|87575.1|87624.5|87574.5|87629.3|87579.3|87616.7|87566.7|935
1636743300000|2021-11-12 18:55:00|87624.4|87574.4|87610.8|87560.8|87625.3|87575.3|87607.2|87557.2|764
1636743600000|2021-11-12 19:00:00|87610.9|87560.9|87592.6|87542.6|87616.3|87566.3|87591.5|87541.5|702
1636743900000|2021-11-12 19:05:00|87592.5|87542.5|87592.1|87542.1|87596.7|87546.7|87590.3|87540.3|513
1636744200000|2021-11-12 19:10:00|87591.2|87541.2|87578.1|87553.1|87596.1|87556.6|87576.4|87539.1|510
1636744500000|2021-11-12 19:15:00|87578.3|87553.3|87594|87544|87599.3|87558.4|87577.4|87535.6|571
1636744800000|2021-11-12 19:20:00|87593.6|87543.6|87597.3|87547.3|87606.9|87561.3|87585.3|87541.1|677
1636745100000|2021-11-12 19:25:00|87597.4|87547.4|87618.4|87568.4|87620.5|87570.5|87594.7|87547|696
1636745400000|2021-11-12 19:30:00|87618.2|87568.2|87658.5|87608.5|87659.6|87609.6|87617.7|87567.7|765
1636745700000|2021-11-12 19:35:00|87657.7|87607.7|87684.7|87634.7|87692.4|87642.4|87648.4|87604.2|825
1636746000000|2021-11-12 19:40:00|87684.4|87634.4|87655.4|87605.4|87693.9|87643.9|87654.5|87604.5|909
1636746300000|2021-11-12 19:45:00|87655.3|87605.3|87676.2|87626.2|87684.3|87644.7|87652.1|87602.1|815
1636746600000|2021-11-12 19:50:00|87676.3|87626.3|87678.9|87628.9|87679.6|87635.9|87649.6|87609.8|954
1636746900000|2021-11-12 19:55:00|87678.6|87628.6|87693.9|87643.9|87706.3|87657.6|87669|87625.1|1029
1636747200000|2021-11-12 20:00:00|87694|87644|87694.6|87644.6|87703|87653|87675.7|87634.3|813
1636747500000|2021-11-12 20:05:00|87694.5|87644.5|87692.6|87642.6|87696.7|87646.7|87689.5|87639.5|471
1636747800000|2021-11-12 20:10:00|87692.8|87642.8|87701.3|87651.3|87706.9|87656.9|87688|87638|648
1636748100000|2021-11-12 20:15:00|87701.8|87651.8|87704.6|87654.6|87708.6|87658.6|87691.6|87641.6|597
1636748400000|2021-11-12 20:20:00|87704.7|87654.7|87710.8|87660.8|87712.2|87662.2|87703.5|87653.5|548
1636748700000|2021-11-12 20:25:00|87710.9|87660.9|87719|87669|87725|87675|87710.8|87660.8|513
1636749000000|2021-11-12 20:30:00|87719.9|87669.9|87716.9|87666.9|87724.5|87674.5|87715.8|87665.8|547
1636749300000|2021-11-12 20:35:00|87717|87667|87723.4|87673.4|87725.5|87675.5|87714.7|87664.7|571
1636749600000|2021-11-12 20:40:00|87723.9|87673.9|87713.3|87663.3|87731.4|87681.4|87711.3|87661.3|627
1636749900000|2021-11-12 20:45:00|87713.8|87663.8|87730.1|87680.1|87730.1|87680.1|87712.9|87662.9|487
1636750200000|2021-11-12 20:50:00|87729.7|87679.7|87722.5|87672.5|87729.7|87679.7|87709.9|87659.9|528
1636750500000|2021-11-12 20:55:00|87722.3|87672.3|87717.5|87667.5|87723.2|87673.2|87702.3|87652.3|746
1636750800000|2021-11-12 21:00:00|87718.3|87668.3|87697.9|87647.9|87720.4|87670.4|87670.3|87620.3|938
1636751100000|2021-11-12 21:05:00|87696.6|87646.6|87682.6|87632.6|87697.1|87647.1|87673.5|87623.5|603
1636751400000|2021-11-12 21:10:00|87682.5|87632.5|87649.8|87599.8|87683.3|87633.3|87639|87589|822
1636751700000|2021-11-12 21:15:00|87649.7|87599.7|87628.7|87578.7|87659.4|87609.4|87626.4|87576.4|637
1636752000000|2021-11-12 21:20:00|87637.5|87587.5|87632.8|87582.8|87654.6|87604.6|87628.6|87578.6|535
1636752300000|2021-11-12 21:25:00|87632.9|87582.9|87646|87596|87656.8|87606.8|87615|87565|613
1636752600000|2021-11-12 21:30:00|87646.9|87596.9|87627.6|87577.6|87655.7|87605.7|87611.4|87561.4|452
1636752900000|2021-11-12 21:35:00|87628.3|87578.3|87608.1|87558.1|87647.1|87597.1|87599.3|87549.3|537
1636753200000|2021-11-12 21:40:00|87607.5|87557.5|87618|87568|87709.2|87632.6|87603.1|87547.2|964
1636753500000|2021-11-12 21:45:00|87617.8|87567.8|87649.4|87599.4|87664|87604.9|87615.1|87547.3|709
1636753800000|2021-11-12 21:50:00|87649.8|87599.8|87668.5|87564.5|87697.8|87610|87638.3|87554.5|532
1636754100000|2021-11-12 21:55:00|87663.6|87559.6|87655.7|87551.7|87684.4|87580.4|87648.8|87544.8|249
1636923600000|2021-11-14 21:00:00|87697.7|87573.7|87609.4|87480.4|87697.7|87573.7|87602.8|87473.8|3
1636923900000|2021-11-14 21:05:00|87602.8|87473.8|87602.8|87473.8|87609.4|87480.4|87602.8|87473.8|14
1636924200000|2021-11-14 21:10:00|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87602.8|87473.8|8
1636924500000|2021-11-14 21:15:00|87602.8|87473.8|87602.8|87473.8|87633.5|87504.5|87602.8|87473.8|17
1636924800000|2021-11-14 21:20:00|87609.4|87480.4|87602.8|87473.8|87609.4|87480.4|87602.8|87473.8|9
1636925100000|2021-11-14 21:25:00|87609.3|87480.3|87602.8|87473.8|87609.4|87480.4|87602.8|87473.8|7
1636925400000|2021-11-14 21:30:00|87609.4|87480.4|87602.8|87473.8|87609.4|87480.4|87602.8|87473.8|2
1636925700000|2021-11-14 21:35:00|87606.1|87477.1|87615.8|87486.8|87615.8|87486.8|87598.1|87469.1|15
1636926000000|2021-11-14 21:40:00|87622.5|87493.5|87633.5|87504.5|87634|87505|87593.9|87464.9|21
1636926300000|2021-11-14 21:45:00|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636926600000|2021-11-14 21:50:00|87603.5|87477.6|87602.8|87473.8|87621.2|87516.9|87586.9|87473.8|11
1636926900000|2021-11-14 21:55:00|87634.5|87505.5|87631|87507|87634.5|87507|87602.8|87473.8|13
1636927200000|2021-11-14 22:00:00|87632|87508|87645.2|87541.2|87645.2|87541.2|87606.8|87492.9|72
1636927500000|2021-11-14 22:05:00|87641.2|87537.2|87643.1|87539.1|87669.3|87565.3|87622.8|87518.8|109
1636927800000|2021-11-14 22:10:00|87642.8|87538.8|87647.9|87543.9|87652.2|87548.2|87601.3|87497.3|116
1636928100000|2021-11-14 22:15:00|87645.1|87541.1|87625|87521|87658.9|87554.9|87625|87521|53
1636928400000|2021-11-14 22:20:00|87646.3|87542.3|87629.9|87525.9|87658.9|87554.9|87607.2|87503.2|44
1636928700000|2021-11-14 22:25:00|87616.4|87512.4|87641.6|87537.6|87646.1|87542.1|87603.8|87499.8|89
1636929000000|2021-11-14 22:30:00|87642.3|87538.3|87640.2|87536.2|87653.1|87549.1|87613.5|87509.5|204
1636929300000|2021-11-14 22:35:00|87636.6|87532.6|87626.3|87522.3|87652.4|87548.4|87609.6|87505.6|227
1636929600000|2021-11-14 22:40:00|87628.8|87524.8|87621|87517|87648|87544|87597.9|87493.9|270
1636929900000|2021-11-14 22:45:00|87619.2|87515.2|87616.8|87512.8|87650.1|87546.1|87599|87495|258
1636930200000|2021-11-14 22:50:00|87620|87516|87614.6|87510.6|87637.5|87533.5|87600.8|87496.8|268
1636930500000|2021-11-14 22:55:00|87612.3|87508.3|87630.7|87526.7|87647.9|87543.9|87595.6|87491.6|253
1636930800000|2021-11-14 23:00:00|87645|87541|87631.5|87527.5|87645|87541|87601.6|87497.6|1474
1636931100000|2021-11-14 23:05:00|87633.1|87529.1|87596.6|87546.6|87654.3|87594.1|87566.8|87470.9|1206
1636931400000|2021-11-14 23:10:00|87607.7|87535.4|87642.1|87563.7|87646|87580.8|87592.3|87518.1|717
1636931700000|2021-11-14 23:15:00|87644.5|87560.9|87627|87577|87657.5|87591.3|87624|87557.7|745
1636932000000|2021-11-14 23:20:00|87629.9|87579.9|87635.7|87585.7|87676.3|87616.6|87627.3|87554.5|637
1636932300000|2021-11-14 23:25:00|87635.4|87585.4|87628.2|87578.2|87729.8|87660.1|87623.1|87540.6|702
1636932600000|2021-11-14 23:30:00|87628.1|87578.1|87627.1|87577.1|87644.1|87582.8|87625.2|87567.4|391
1636932900000|2021-11-14 23:35:00|87627.4|87577.4|87622.7|87572.7|87628|87578|87618.8|87568.8|355
1636933200000|2021-11-14 23:40:00|87622.9|87572.9|87624|87574|87626.9|87576.9|87615.3|87565.3|321
1636933500000|2021-11-14 23:45:00|87623.5|87573.5|87633.3|87583.3|87634.6|87584.6|87622.3|87572.3|341
1636933800000|2021-11-14 23:50:00|87632.4|87582.4|87632.6|87582.6|87640.5|87586.2|87625.1|87569.3|448
1636934100000|2021-11-14 23:55:00|87632.8|87582.8|87628.9|87578.9|87634.1|87584.1|87620.8|87570.8|619
1636934400000|2021-11-15 00:00:00|87629|87579|87629.5|87579.5|87642.8|87592.8|87613.6|87563.6|1454
1636934700000|2021-11-15 00:05:00|87628.7|87578.7|87616|87566|87633.4|87583.4|87611.2|87561.2|1640
1636935000000|2021-11-15 00:10:00|87614.5|87564.5|87612|87562|87619.2|87569.2|87610.2|87560.2|1023
1636935300000|2021-11-15 00:15:00|87612.1|87562.1|87603.7|87553.7|87622.9|87572.9|87600.3|87550.3|1364
1636935600000|2021-11-15 00:20:00|87604.2|87554.2|87629.8|87579.8|87632.2|87582.2|87599.2|87549.2|1108
1636935900000|2021-11-15 00:25:00|87631.5|87581.5|87623.9|87573.9|87691.2|87641.2|87613.8|87533.3|1033
1636936200000|2021-11-15 00:30:00|87623.6|87573.6|87627.7|87577.7|87667|87591.7|87623.2|87573.2|1319
1636936500000|2021-11-15 00:35:00|87627.6|87577.6|87634.8|87584.8|87637|87587|87623.4|87573.4|1128
1636936800000|2021-11-15 00:40:00|87634.9|87584.9|87617.2|87567.2|87638.5|87588.5|87615.2|87565.2|1005
1636937100000|2021-11-15 00:45:00|87617.3|87567.3|87604.2|87554.2|87623.6|87573.6|87583.8|87533.8|1280
1636937400000|2021-11-15 00:50:00|87603.9|87553.9|87612.5|87562.5|87619.1|87569.1|87603.4|87553.4|788
1636937700000|2021-11-15 00:55:00|87612.4|87562.4|87598.3|87548.3|87618.8|87568.8|87597.8|87547.8|997
1636938000000|2021-11-15 01:00:00|87598.8|87548.8|87613.2|87563.2|87619.6|87564.7|87587.5|87537.5|679
1636938300000|2021-11-15 01:05:00|87613.1|87563.1|87629|87579|87632|87582|87609.4|87559.4|483
1636938600000|2021-11-15 01:10:00|87629.9|87579.9|87630.3|87580.3|87641.6|87591.6|87622.9|87572.9|548
1636938900000|2021-11-15 01:15:00|87631.1|87581.1|87635.9|87585.9|87638.1|87588.1|87621.7|87571.7|662
1636939200000|2021-11-15 01:20:00|87635.5|87585.5|87619.6|87569.6|87637.1|87587.1|87615|87565|629
1636939500000|2021-11-15 01:25:00|87619.1|87569.1|87617.2|87567.2|87621.1|87571.1|87611|87561|607
1636939800000|2021-11-15 01:30:00|87617|87567|87584.8|87534.8|87617|87567|87579.5|87529.5|673
1636940100000|2021-11-15 01:35:00|87584.9|87534.9|87561.5|87511.5|87586.4|87536.4|87556.4|87506.4|862
1636940400000|2021-11-15 01:40:00|87561.8|87511.8|87554.3|87504.3|87561.8|87511.8|87551.9|87501.9|621
1636940700000|2021-11-15 01:45:00|87553.4|87503.4|87544.6|87494.6|87557.7|87507.7|87539.5|87489.5|780
1636941000000|2021-11-15 01:50:00|87544.8|87494.8|87520|87470|87554.5|87504.5|87516.4|87466.4|829
1636941300000|2021-11-15 01:55:00|87519.8|87469.8|87500.7|87450.7|87521.5|87471.5|87496|87446|777
1636941600000|2021-11-15 02:00:00|87498.9|87448.9|87500.8|87450.8|87506.5|87456.5|87464.4|87414.4|1025
1636941900000|2021-11-15 02:05:00|87500.9|87450.9|87529|87479|87529|87479|87500.7|87450.7|807
1636942200000|2021-11-15 02:10:00|87528.6|87478.6|87512.1|87462.1|87533.7|87483.7|87509.6|87459.6|839
1636942500000|2021-11-15 02:15:00|87512.8|87462.8|87525.6|87475.6|87525.9|87475.9|87503.2|87453.2|709
1636942800000|2021-11-15 02:20:00|87526|87476|87515.8|87465.8|87529.7|87479.7|87514|87464|695
1636943100000|2021-11-15 02:25:00|87515.6|87465.6|87511.4|87461.4|87520.4|87470.4|87509.7|87459.7|626
1636943400000|2021-11-15 02:30:00|87512.1|87462.1|87516.3|87466.3|87518|87468|87496.6|87446.6|657
1636943700000|2021-11-15 02:35:00|87516|87466|87521.2|87471.2|87525.4|87475.4|87513.7|87463.7|671
1636944000000|2021-11-15 02:40:00|87521.4|87471.4|87525.9|87475.9|87526.3|87476.3|87518.3|87468.3|528
1636944300000|2021-11-15 02:45:00|87526|87476|87502|87452|87526.2|87476.2|87500.8|87450.8|659
1636944600000|2021-11-15 02:50:00|87501.9|87451.9|87496.4|87446.4|87504.2|87454.2|87487.1|87437.1|708
1636944900000|2021-11-15 02:55:00|87495.4|87445.4|87488.3|87438.3|87496.8|87446.8|87485.5|87435.5|603
1636945200000|2021-11-15 03:00:00|87488.5|87438.5|87502.9|87452.9|87502.9|87452.9|87487|87437|758
1636945500000|2021-11-15 03:05:00|87503|87453|87496.9|87446.9|87503.3|87453.3|87484.6|87434.6|609
1636945800000|2021-11-15 03:10:00|87496.8|87446.8|87502|87452|87502|87452|87488.3|87438.3|562
1636946100000|2021-11-15 03:15:00|87502.1|87452.1|87504.9|87454.9|87506.2|87456.2|87496.6|87446.6|420
1636946400000|2021-11-15 03:20:00|87504.8|87454.8|87493.4|87443.4|87505.1|87455.1|87490.8|87440.8|485
1636946700000|2021-11-15 03:25:00|87493|87443|87490.9|87440.9|87501.8|87451.8|87487.7|87437.7|416
1636947000000|2021-11-15 03:30:00|87490.7|87440.7|87481.2|87431.2|87496.6|87446.6|87479.5|87429.5|515
1636947300000|2021-11-15 03:35:00|87482.7|87432.7|87480.7|87430.7|87485.2|87435.2|87469.9|87419.9|520
1636947600000|2021-11-15 03:40:00|87481.1|87431.1|87495.2|87445.2|87498.9|87448.9|87481|87431|557
1636947900000|2021-11-15 03:45:00|87494.9|87444.9|87501.7|87451.7|87505.5|87455.5|87493.1|87443.1|526
1636948200000|2021-11-15 03:50:00|87501.4|87451.4|87501.2|87451.2|87505.2|87455.2|87499|87449|503
1636948500000|2021-11-15 03:55:00|87501.3|87451.3|87497|87447|87502.5|87452.5|87495.2|87445.2|430
1636948800000|2021-11-15 04:00:00|87496.7|87446.7|87497.3|87447.3|87502.5|87452.5|87488.2|87438.2|546
1636949100000|2021-11-15 04:05:00|87497.2|87447.2|87498.7|87448.7|87501.6|87451.6|87495.5|87445.5|334
1636949400000|2021-11-15 04:10:00|87498.5|87448.5|87500.5|87450.5|87505.2|87455.2|87498.2|87448.2|427
1636949700000|2021-11-15 04:15:00|87500.7|87450.7|87505.3|87455.3|87507|87457|87499.2|87449.2|410
1636950000000|2021-11-15 04:20:00|87505.1|87455.1|87500.3|87450.3|87506.6|87456.6|87497.5|87447.5|491
1636950300000|2021-11-15 04:25:00|87500.4|87450.4|87490.4|87440.4|87505|87455|87487.7|87437.7|378
1636950600000|2021-11-15 04:30:00|87490.3|87440.3|87495.4|87445.4|87498.5|87448.5|87484.6|87434.6|490
1636950900000|2021-11-15 04:35:00|87495.1|87445.1|87489.4|87439.4|87497|87447|87486.4|87436.4|458
1636951200000|2021-11-15 04:40:00|87489.6|87439.6|87492.3|87442.3|87495.9|87445.9|87483.7|87433.7|426
1636951500000|2021-11-15 04:45:00|87492.6|87442.6|87497.9|87447.9|87504.3|87454.3|87492.3|87442.3|428
1636951800000|2021-11-15 04:50:00|87498.1|87448.1|87502.2|87452.2|87504.5|87454.5|87495.9|87445.9|498
1636952100000|2021-11-15 04:55:00|87501.8|87451.8|87513.5|87463.5|87513.9|87463.9|87498.2|87448.2|486
1636952400000|2021-11-15 05:00:00|87513.6|87463.6|87506.7|87456.7|87515.8|87465.8|87503.4|87453.4|479
1636952700000|2021-11-15 05:05:00|87506.6|87456.6|87495.9|87445.9|87508.3|87458.3|87495|87445|489
1636953000000|2021-11-15 05:10:00|87496.1|87446.1|87500.3|87450.3|87504.6|87454.6|87494.3|87444.3|488
1636953300000|2021-11-15 05:15:00|87500.4|87450.4|87500|87450|87506|87456|87495.9|87445.9|462
1636953600000|2021-11-15 05:20:00|87500.4|87450.4|87506.2|87456.2|87509.5|87459.5|87499.3|87449.3|455
1636953900000|2021-11-15 05:25:00|87507|87457|87497.4|87447.4|87509|87459|87497.4|87447.4|407
1636954200000|2021-11-15 05:30:00|87497.3|87447.3|87497.4|87447.4|87507.8|87455.3|87488.1|87437.4|607
1636954500000|2021-11-15 05:35:00|87497.6|87447.6|87486.6|87436.6|87500.4|87450.4|87485.8|87435.8|626
1636954800000|2021-11-15 05:40:00|87486.5|87436.5|87478.2|87428.2|87494.2|87444.2|87474.2|87424.2|630
1636955100000|2021-11-15 05:45:00|87478.4|87428.4|87456.1|87406.1|87479.3|87429.3|87453.9|87403.9|633
1636955400000|2021-11-15 05:50:00|87456.2|87406.2|87435.7|87385.7|87456.9|87406.9|87435|87385|561
1636955700000|2021-11-15 05:55:00|87435.9|87385.9|87442.1|87392.1|87442.9|87392.9|87426.8|87376.8|893
1636956000000|2021-11-15 06:00:00|87442.7|87392.7|87431.4|87381.4|87442.7|87392.7|87425.5|87375.5|1122
1636956300000|2021-11-15 06:05:00|87431.3|87381.3|87440.4|87390.4|87441.2|87391.2|87431|87381|1047
1636956600000|2021-11-15 06:10:00|87440.5|87390.5|87459.4|87409.4|87461.7|87411.7|87440.5|87390.5|1252
1636956900000|2021-11-15 06:15:00|87459.3|87409.3|87464.2|87414.2|87468.6|87418.6|87454.1|87404.1|1418
1636957200000|2021-11-15 06:20:00|87464.1|87414.1|87467.4|87417.4|87472.8|87422.8|87462.5|87412.5|789
1636957500000|2021-11-15 06:25:00|87468.8|87418.8|87474|87424|87478.5|87428.5|87467.3|87417.3|764
1636957800000|2021-11-15 06:30:00|87473.6|87423.6|87488.2|87438.2|87491.2|87441.2|87470.4|87420.4|682
1636958100000|2021-11-15 06:35:00|87488.3|87438.3|87492.2|87442.2|87496.6|87446.6|87485.5|87435.5|618
1636958400000|2021-11-15 06:40:00|87492.4|87442.4|87487.6|87437.6|87503.5|87453.5|87487.3|87437.3|734
1636958700000|2021-11-15 06:45:00|87487.3|87437.3|87484.2|87434.2|87496.2|87446.2|87483.6|87433.6|885
1636959000000|2021-11-15 06:50:00|87484.6|87434.6|87474.8|87424.8|87488.6|87438.6|87470.4|87420.4|791
1636959300000|2021-11-15 06:55:00|87475.3|87425.3|87468.1|87418.1|87498.4|87448.4|87462.7|87412.7|964
1636959600000|2021-11-15 07:00:00|87468.8|87418.8|87469.2|87419.2|87491.4|87441.4|87464.7|87414.7|925
1636959900000|2021-11-15 07:05:00|87469.3|87419.3|87465.9|87440.9|87492.2|87446.9|87464|87416.6|1001
1636960200000|2021-11-15 07:10:00|87466.2|87441.2|87503.7|87453.7|87511.5|87472.3|87466.2|87425.5|1078
1636960500000|2021-11-15 07:15:00|87503.4|87453.4|87514.4|87464.4|87520.3|87470.3|87495.4|87445.4|949
1636960800000|2021-11-15 07:20:00|87514.7|87464.7|87493.9|87443.9|87520.3|87470.3|87490|87440|975
1636961100000|2021-11-15 07:25:00|87494|87444|87517.9|87467.9|87535.6|87485.6|87492.3|87442.3|1042
1636961400000|2021-11-15 07:30:00|87517.6|87467.6|87508|87458|87524.5|87480.7|87500.4|87453.5|1102
1636961700000|2021-11-15 07:35:00|87508.2|87458.2|87521.6|87471.6|87531.7|87493.9|87499.9|87456.4|1031
1636962000000|2021-11-15 07:40:00|87521.5|87471.5|87508.4|87458.4|87525.2|87475.2|87491.5|87453.9|855
1636962300000|2021-11-15 07:45:00|87508.7|87458.7|87498.8|87448.8|87510.6|87463|87470|87430.2|930
1636962600000|2021-11-15 07:50:00|87498.9|87448.9|87477.1|87427.1|87520.2|87482.9|87475|87425|1075
1636962900000|2021-11-15 07:55:00|87477.2|87427.2|87563.9|87513.9|87567.4|87523.8|87465.8|87425.4|1301
1636963200000|2021-11-15 08:00:00|87560.8|87510.8|87586|87536|87621.6|87571.6|87555.3|87505.7|1684
1636963500000|2021-11-15 08:05:00|87586.4|87536.4|87569.9|87519.9|87596.9|87546.9|87539.4|87490.4|1411
1636963800000|2021-11-15 08:10:00|87569.2|87519.2|87572.8|87547.8|87604.1|87555|87562|87519|1193
1636964100000|2021-11-15 08:15:00|87572.7|87547.7|87622.8|87572.8|87634.3|87594.9|87572.4|87535.9|1210
1636964400000|2021-11-15 08:20:00|87622.6|87572.6|87576.9|87551.9|87657.2|87611.1|87569|87528.7|1153
1636964700000|2021-11-15 08:25:00|87576.4|87551.4|87598.4|87509.5|87635.6|87557.1|87492.9|87388.9|1579
1636965000000|2021-11-15 08:30:00|87598|87506.2|87399|87349|87600.4|87507.5|87368|87266.8|1669
1636965300000|2021-11-15 08:35:00|87398.5|87348.5|87404.1|87354.1|87427.8|87377.8|87382|87332|1388
1636965600000|2021-11-15 08:40:00|87402.9|87352.9|87407.4|87357.4|87430.5|87386.7|87396.7|87346.7|1366
1636965900000|2021-11-15 08:45:00|87407|87357|87436.5|87386.5|87462.9|87412.9|87403.1|87353.1|1358
1636966200000|2021-11-15 08:50:00|87436.4|87386.4|87458.2|87408.2|87496.9|87456|87416.4|87366.4|1120
1636966500000|2021-11-15 08:55:00|87457.5|87407.5|87477.9|87427.9|87487.5|87437.5|87443.4|87393.4|1474
1636966800000|2021-11-15 09:00:00|87477.7|87427.7|87452.9|87402.9|87499.4|87449.4|87452.9|87402.9|1238
1636967100000|2021-11-15 09:05:00|87452.5|87402.5|87453.4|87403.4|87454.5|87404.5|87429.9|87379.9|1189
1636967400000|2021-11-15 09:10:00|87452.8|87402.8|87454.4|87404.4|87503.4|87462|87442.2|87392.2|1101
1636967700000|2021-11-15 09:15:00|87453.9|87403.9|87498.8|87448.8|87501.8|87451.8|87453.9|87403.9|1149
1636968000000|2021-11-15 09:20:00|87498.5|87448.5|87571.9|87521.9|87578.4|87528.4|87498|87448|1065
1636968300000|2021-11-15 09:25:00|87571.7|87521.7|87599.3|87549.3|87601.1|87551.1|87551.7|87501.7|941
1636968600000|2021-11-15 09:30:00|87599.4|87549.4|87592.9|87542.9|87629.1|87590.6|87583.1|87533.1|1047
1636968900000|2021-11-15 09:35:00|87593.4|87543.4|87526.1|87476.1|87595.9|87545.9|87525|87475|956
1636969200000|2021-11-15 09:40:00|87526.4|87476.4|87569.5|87519.5|87574|87532.3|87526.4|87476.4|1121
1636969500000|2021-11-15 09:45:00|87569.3|87519.3|87569|87544|87583.7|87550.6|87534.8|87493.2|993
1636969800000|2021-11-15 09:50:00|87568.6|87543.6|87572.5|87547.5|87592.2|87554.6|87550.1|87511.7|991
1636970100000|2021-11-15 09:55:00|87572.3|87547.3|87577.1|87527.1|87591.2|87551|87558.7|87519.9|1154
1636970400000|2021-11-15 10:00:00|87577.2|87527.2|87579|87554|87594.1|87557.3|87560.6|87522.9|1008
1636970700000|2021-11-15 10:05:00|87579.8|87554.8|87580.5|87555.5|87599.7|87561.6|87555|87516.2|1157
1636971000000|2021-11-15 10:10:00|87580.8|87555.8|87602.4|87552.4|87608.3|87570.3|87572.4|87535.7|992
1636971300000|2021-11-15 10:15:00|87603.6|87553.6|87599.2|87574.2|87626.6|87587.7|87587.6|87550.7|933
1636971600000|2021-11-15 10:20:00|87598.8|87573.8|87550.5|87500.5|87614|87575.5|87540.1|87499.8|1007
1636971900000|2021-11-15 10:25:00|87550.7|87500.7|87552.8|87527.8|87575.8|87541|87528.4|87491|995
1636972200000|2021-11-15 10:30:00|87552.9|87527.9|87504.9|87454.9|87563.3|87529|87488|87439.7|1180
1636972500000|2021-11-15 10:35:00|87504.7|87454.7|87526.6|87476.6|87535.6|87489.8|87463|87424.8|1237
1636972800000|2021-11-15 10:40:00|87526.3|87476.3|87517.6|87467.6|87532.7|87495.3|87504.9|87460.5|1112
1636973100000|2021-11-15 10:45:00|87517.9|87467.9|87500.8|87450.8|87545.5|87507.6|87482.2|87443.7|1147
1636973400000|2021-11-15 10:50:00|87499.9|87449.9|87486.8|87461.8|87501.1|87462.7|87486|87447.9|56
1636973700000|2021-11-15 10:55:00|87534.8|87484.8|87522.6|87497.6|87563.2|87526.3|87519.1|87479.4|1001
1636974000000|2021-11-15 11:00:00|87522.2|87497.2|87557.6|87507.6|87562.7|87524.8|87509.6|87464.3|1153
1636974300000|2021-11-15 11:05:00|87557.2|87507.2|87572.7|87522.7|87584.8|87547.1|87541.6|87504.4|1075
1636974600000|2021-11-15 11:10:00|87573|87523|87595.7|87545.7|87611|87574.2|87562.3|87522.9|940
1636974900000|2021-11-15 11:15:00|87584.3|87559.3|87573.8|87523.8|87608.2|87568.3|87555.9|87505.9|1128
1636975200000|2021-11-15 11:20:00|87574.9|87524.9|87618|87568|87627.2|87586.8|87573.4|87523.4|1103
1636975500000|2021-11-15 11:25:00|87617.5|87567.5|87630.3|87580.3|87636.3|87594.8|87583.4|87547.8|941
1636975800000|2021-11-15 11:30:00|87630.4|87580.4|87554.1|87504.1|87636.2|87598.9|87535.9|87485.9|982
1636976100000|2021-11-15 11:35:00|87554.2|87504.2|87527.2|87502.2|87587.3|87546.4|87525.6|87487.4|1055
1636976400000|2021-11-15 11:40:00|87526.1|87501.1|87510.8|87460.8|87541.9|87501.4|87494.5|87451.3|1170
1636976700000|2021-11-15 11:45:00|87512.3|87462.3|87478.3|87428.3|87514.5|87473.2|87450.6|87415.3|1088
1636977000000|2021-11-15 11:50:00|87478.6|87428.6|87444.4|87419.4|87495.7|87458.9|87444.3|87404.2|1286
1636977300000|2021-11-15 11:55:00|87444.5|87419.5|87458.2|87433.2|87470.4|87433.2|87414.2|87376.7|1383
1636977600000|2021-11-15 12:00:00|87457.6|87432.6|87489.8|87464.8|87502.3|87464.8|87445|87408.3|1194
1636977900000|2021-11-15 12:05:00|87488.6|87463.6|87496.9|87446.9|87513.8|87477.8|87482.4|87443.5|1036
1636978200000|2021-11-15 12:10:00|87497|87447|87456.1|87431.1|87499|87460.9|87445.2|87407.8|1033
1636978500000|2021-11-15 12:15:00|87456.3|87431.3|87445.7|87395.7|87471.4|87434.3|87421.6|87384.7|1102
1636978800000|2021-11-15 12:20:00|87445.6|87395.6|87468.7|87418.7|87471.3|87432.2|87429.2|87389.6|877
1636979100000|2021-11-15 12:25:00|87468.6|87418.6|87456.9|87431.9|87481.7|87440.5|87451.3|87415.4|922
1636979400000|2021-11-15 12:30:00|87456.5|87431.5|87408.6|87383.6|87469.6|87435.6|87403.2|87370.6|891
1636979700000|2021-11-15 12:35:00|87408.5|87383.5|87461.6|87436.6|87472.8|87436.7|87399.4|87362.6|1038
1636980000000|2021-11-15 12:40:00|87460.7|87435.7|87448.7|87423.7|87473.1|87438.2|87442|87405.5|957
1636980300000|2021-11-15 12:45:00|87448.4|87423.4|87467|87442|87479.8|87444.2|87433.9|87394.1|949
1636980600000|2021-11-15 12:50:00|87466.9|87441.9|87452.6|87402.6|87486.7|87448.9|87434.9|87397|1204
1636980900000|2021-11-15 12:55:00|87453.2|87403.2|87460.3|87435.3|87476.8|87437.7|87431.9|87398.6|1352
1636981200000|2021-11-15 13:00:00|87460.4|87435.4|87442.3|87417.3|87477.3|87440.8|87429|87392.3|1177
1636981500000|2021-11-15 13:05:00|87442.4|87417.4|87487.6|87437.6|87490.5|87445.1|87432.4|87397.5|989
1636981800000|2021-11-15 13:10:00|87487.5|87437.5|87461.7|87411.7|87496.1|87457.8|87433.8|87399.9|1213
1636982100000|2021-11-15 13:15:00|87461.5|87411.5|87453.2|87403.2|87469.9|87433.2|87407.2|87369.2|1335
1636982400000|2021-11-15 13:20:00|87454.9|87404.9|87457.6|87407.6|87473.8|87435.7|87433.5|87395.3|1288
1636982700000|2021-11-15 13:25:00|87457.7|87407.7|87457.8|87407.8|87463|87422.4|87427.5|87387.6|1222
1636983000000|2021-11-15 13:30:00|87458.1|87408.1|87486.6|87436.6|87498.8|87448.8|87457.9|87407.9|1241
1636983300000|2021-11-15 13:35:00|87486|87436|87483.1|87433.1|87491.9|87454.3|87460.6|87420.7|1006
1636983600000|2021-11-15 13:40:00|87483|87433|87486.2|87436.2|87503.7|87461.5|87465.4|87427.3|1031
1636983900000|2021-11-15 13:45:00|87486.6|87436.6|87502.6|87452.6|87526.9|87485.5|87486.6|87436.6|1162
1636984200000|2021-11-15 13:50:00|87502.2|87452.2|87457.6|87407.6|87503.4|87458.6|87444|87407.5|1146
1636984500000|2021-11-15 13:55:00|87458.3|87408.3|87462.6|87412.6|87474.1|87434.8|87447.2|87402.1|1206
1636984800000|2021-11-15 14:00:00|87462.4|87412.4|87488.9|87438.9|87498.1|87448.1|87459.2|87409.2|1202
1636985100000|2021-11-15 14:05:00|87489.2|87439.2|87519.8|87469.8|87521.6|87471.6|87456.5|87417.1|1219
1636985400000|2021-11-15 14:10:00|87519.6|87469.6|87520|87470|87568.1|87518.1|87505.6|87460.7|1413
1636985700000|2021-11-15 14:15:00|87520.8|87470.8|87513|87463|87526.5|87489.1|87491.8|87448|1181
1636986000000|2021-11-15 14:20:00|87512.7|87462.7|87484.3|87434.3|87513.2|87463.2|87467.6|87417.6|1356
1636986300000|2021-11-15 14:25:00|87484.5|87434.5|87425.6|87375.6|87489.8|87439.8|87423.9|87373.9|1262
1636986600000|2021-11-15 14:30:00|87426.4|87376.4|87434.3|87384.3|87436.3|87386.3|87358.1|87308.1|1649
1636986900000|2021-11-15 14:35:00|87434.7|87384.7|87428|87378|87449.1|87410.4|87420|87370|1645
1636987200000|2021-11-15 14:40:00|87427.4|87377.4|87439.1|87389.1|87453.5|87411.8|87421|87377.1|1538
1636987500000|2021-11-15 14:45:00|87439.2|87389.2|87466.2|87416.2|87483.8|87433.8|87408.4|87358.4|1583
1636987800000|2021-11-15 14:50:00|87466.1|87416.1|87480|87430|87488.4|87438.4|87453.2|87403.2|1485
1636988100000|2021-11-15 14:55:00|87479.5|87429.5|87518.6|87468.6|87536.9|87486.9|87468.9|87418.9|1433
1636988400000|2021-11-15 15:00:00|87518.3|87468.3|87517.3|87467.3|87530|87480|87483.3|87446.2|1494
1636988700000|2021-11-15 15:05:00|87517.4|87467.4|87547.9|87497.9|87604.6|87554.6|87517.3|87467.3|1652
1636989000000|2021-11-15 15:10:00|87548.3|87498.3|87551.9|87501.9|87578.1|87535.9|87518.7|87468.7|1616
1636989300000|2021-11-15 15:15:00|87551.1|87501.1|87604.8|87554.8|87611.2|87561.2|87551|87501|1639
1636989600000|2021-11-15 15:20:00|87604.5|87554.5|87621|87571|87635.2|87586.5|87573.4|87524|1443
1636989900000|2021-11-15 15:25:00|87620.9|87570.9|87641.3|87591.3|87641.9|87591.9|87572.7|87522.7|1520
1636990200000|2021-11-15 15:30:00|87641.4|87591.4|87689|87639|87711.3|87663.3|87637.7|87587.7|1433
1636990500000|2021-11-15 15:35:00|87689.7|87639.7|87723.5|87673.5|87728.6|87678.6|87672|87622|1513
1636990800000|2021-11-15 15:40:00|87723.6|87673.6|87701.6|87651.6|87747.8|87697.8|87686|87636|1472
1636991100000|2021-11-15 15:45:00|87701.8|87651.8|87691.3|87641.3|87707.9|87657.9|87683.9|87633.9|1273
1636991400000|2021-11-15 15:50:00|87690.9|87640.9|87733.4|87683.4|87742.9|87694.9|87661.3|87611.3|1417
1636991700000|2021-11-15 15:55:00|87733.8|87683.8|87717.8|87667.8|87747.5|87697.5|87692.9|87650.3|1552
1636992000000|2021-11-15 16:00:00|87719.1|87669.1|87714.2|87664.2|87746|87707.4|87699.8|87656.2|1603
1636992300000|2021-11-15 16:05:00|87714.3|87664.3|87734.9|87684.9|87761.1|87711.1|87709|87664.3|1408
1636992600000|2021-11-15 16:10:00|87734.7|87684.7|87754.4|87704.4|87755.5|87705.5|87708.7|87667.6|1357
1636992900000|2021-11-15 16:15:00|87756.3|87706.3|87741.7|87691.7|87758.3|87708.3|87724.2|87674.2|1346
1636993200000|2021-11-15 16:20:00|87741.2|87691.2|87720.6|87670.6|87743.5|87693.5|87718.4|87668.4|1229
1636993500000|2021-11-15 16:25:00|87720.2|87670.2|87740.8|87690.8|87740.8|87690.8|87718|87668|1132
1636993800000|2021-11-15 16:30:00|87743.2|87693.2|87735.8|87685.8|87746.8|87700.6|87725|87675|1257
1636994100000|2021-11-15 16:35:00|87736.3|87686.3|87757.9|87707.9|87759.4|87709.4|87726.4|87678.6|1008
1636994400000|2021-11-15 16:40:00|87757.6|87707.6|87788.6|87738.6|87791.5|87745.8|87757.6|87707.6|1416
1636994700000|2021-11-15 16:45:00|87789.2|87739.2|87749.6|87699.6|87792.7|87751.5|87725.5|87675.5|1462
1636995000000|2021-11-15 16:50:00|87750|87700|87762|87712|87778.8|87728.8|87749.9|87699.9|1291
1636995300000|2021-11-15 16:55:00|87762.1|87712.1|87736.1|87686.1|87781.9|87731.9|87731.4|87681.4|1353
1636995600000|2021-11-15 17:00:00|87735.8|87685.8|87763.3|87713.3|87796.9|87746.9|87735.3|87685.3|1322
1636995900000|2021-11-15 17:05:00|87763.2|87713.2|87802.1|87752.1|87810.6|87760.6|87760.4|87710.4|1174
1636996200000|2021-11-15 17:10:00|87801.9|87751.9|87804.9|87754.9|87829|87779|87788.3|87738.3|1472
1636996500000|2021-11-15 17:15:00|87804.8|87754.8|87810|87760|87842.2|87792.2|87804.8|87754.8|1187
1636996800000|2021-11-15 17:20:00|87810.4|87760.4|88020.5|87970.5|88024.3|87974.3|87801|87751|1475
1636997100000|2021-11-15 17:25:00|88020.1|87970.1|87958.5|87908.5|88038.2|87988.2|87937.1|87887.1|1840
1636997400000|2021-11-15 17:30:00|87958.4|87908.4|87924.9|87874.9|87964.3|87914.3|87924.3|87874.3|1320
1636997700000|2021-11-15 17:35:00|87925|87875|87946.7|87896.7|87966|87916|87915.9|87865.9|1364
1636998000000|2021-11-15 17:40:00|87946.6|87896.6|87962.8|87912.8|87984.4|87934.4|87929.9|87879.9|1394
1636998300000|2021-11-15 17:45:00|87963.4|87913.4|87920.3|87870.3|87963.6|87913.6|87914.8|87864.8|1250
1636998600000|2021-11-15 17:50:00|87920.4|87870.4|87927.2|87877.2|87931.7|87881.7|87906|87856|1320
1636998900000|2021-11-15 17:55:00|87927|87877|87923.3|87873.3|87982.1|87932.1|87921.1|87871.1|1438
1636999200000|2021-11-15 18:00:00|87924.1|87874.1|87932.8|87882.8|87937.2|87897.2|87905.8|87855.8|1265
1636999500000|2021-11-15 18:05:00|87932.7|87882.7|87963.8|87913.8|87965.6|87915.6|87921|87872.1|1149
1636999800000|2021-11-15 18:10:00|87962.7|87912.7|87941.7|87891.7|87979.1|87938.6|87941.7|87891.7|1213
1637000100000|2021-11-15 18:15:00|87940.8|87890.8|87958.7|87908.7|87965.4|87915.4|87926.5|87876.5|954
1637000400000|2021-11-15 18:20:00|87958.4|87908.4|87965|87915|87992.7|87942.7|87957.6|87907.6|1206
1637000700000|2021-11-15 18:25:00|87965.1|87915.1|87929.1|87879.1|87965.7|87915.7|87927.2|87877.2|904
1637001000000|2021-11-15 18:30:00|87928.8|87878.8|87939|87889|87940.7|87890.7|87919.5|87869.5|891
1637001300000|2021-11-15 18:35:00|87939.6|87889.6|87956.9|87906.9|87961.6|87911.6|87937.1|87887.1|912
1637001600000|2021-11-15 18:40:00|87955.8|87905.8|87958.5|87908.5|87975.2|87925.2|87954.3|87904.3|1029
1637001900000|2021-11-15 18:45:00|87959.2|87909.2|87941.2|87891.2|87960.4|87910.4|87938.2|87888.2|971
1637002200000|2021-11-15 18:50:00|87941.5|87891.5|87932.5|87882.5|87942.5|87898.5|87921.5|87874.1|966
1637002500000|2021-11-15 18:55:00|87932.4|87882.4|87917.7|87867.7|87936.8|87886.8|87914.2|87864.2|976
1637002800000|2021-11-15 19:00:00|87919.2|87869.2|87912.8|87862.8|87919.6|87869.6|87900.2|87850.2|919
1637003100000|2021-11-15 19:05:00|87912.6|87862.6|87907|87857|87917.2|87869.6|87892.7|87850.4|798
1637003400000|2021-11-15 19:10:00|87906.9|87856.9|87881.5|87831.5|87908.6|87867.2|87880.3|87830.3|686
1637003700000|2021-11-15 19:15:00|87881.3|87831.3|87887.3|87837.3|87899.4|87849.4|87879.5|87829.5|722
1637004000000|2021-11-15 19:20:00|87886.9|87836.9|87897.7|87847.7|87903.1|87853.1|87878.1|87828.8|759
1637004300000|2021-11-15 19:25:00|87898|87848|87894.2|87844.2|87920.3|87870.3|87893.9|87843.9|972
1637004600000|2021-11-15 19:30:00|87894.7|87844.7|87897.3|87847.3|87901.4|87851.4|87890.3|87840.3|697
1637004900000|2021-11-15 19:35:00|87897.1|87847.1|87910.6|87860.6|87913.6|87863.6|87895.8|87845.8|581
1637005200000|2021-11-15 19:40:00|87910.5|87860.5|87907.8|87857.8|87917.1|87875.4|87898.3|87855.8|829
1637005500000|2021-11-15 19:45:00|87907.9|87857.9|87909|87859|87912.5|87862.5|87903.4|87853.4|793
1637005800000|2021-11-15 19:50:00|87908.9|87858.9|87912.2|87862.2|87913.9|87863.9|87900.8|87850.8|768
1637006100000|2021-11-15 19:55:00|87912.4|87862.4|87937.6|87887.6|87939|87893.5|87896.4|87846.4|1047
1637006400000|2021-11-15 20:00:00|87943.1|87893.1|87974|87924|87974.4|87924.4|87931.6|87890|1273
1637006700000|2021-11-15 20:05:00|87973.2|87923.2|87981.5|87931.5|87989.7|87939.7|87957.8|87907.8|1083
1637007000000|2021-11-15 20:10:00|87981.7|87931.7|87971.2|87921.2|87987|87937|87966.4|87916.4|955
1637007300000|2021-11-15 20:15:00|87971.9|87921.9|87968.7|87918.7|87981.2|87936.5|87957.7|87914.3|977
1637007600000|2021-11-15 20:20:00|87968.3|87918.3|87986.3|87936.3|87987.4|87941.1|87957.4|87907.4|1093
1637007900000|2021-11-15 20:25:00|87985.4|87935.4|88023.2|87973.2|88030.5|87991.3|87980.7|87930.7|1313
1637008200000|2021-11-15 20:30:00|88022.9|87972.9|88024.2|87974.2|88032.5|87988.4|88011.2|87961.2|1127
1637008500000|2021-11-15 20:35:00|88024.1|87974.1|88023.7|87973.7|88038.4|88001.6|87991.4|87941.4|1365
1637008800000|2021-11-15 20:40:00|88023.6|87973.6|88024.1|87974.1|88027.5|87977.5|88012.5|87962.5|922
1637009100000|2021-11-15 20:45:00|88024|87974|88045.2|87995.2|88046|87996|88017.8|87970.4|1092
1637009400000|2021-11-15 20:50:00|88045.4|87995.4|88039.6|87989.6|88059.9|88009.9|88037.3|87987.3|1237
1637009700000|2021-11-15 20:55:00|88039.9|87989.9|88070.5|88020.5|88097.1|88047.1|88039.9|87989.9|1480
1637010000000|2021-11-15 21:00:00|88070|88020|88059.1|88009.1|88071.2|88021.2|88049.8|87999.8|851
1637010300000|2021-11-15 21:05:00|88059|88009|88030.2|87980.2|88062.1|88012.1|88029.5|87979.5|841
1637010600000|2021-11-15 21:10:00|88030.9|87980.9|88051.8|88001.8|88078.5|88028.5|88030.3|87980.3|810
1637010900000|2021-11-15 21:15:00|88052.5|88002.5|88027.8|87977.8|88055.9|88005.9|88024.7|87974.7|686
1637011200000|2021-11-15 21:20:00|88027.2|87977.2|88016.5|87966.5|88044.9|87994.9|88011.8|87961.8|1116
1637011500000|2021-11-15 21:25:00|88015.9|87965.9|88017.4|87967.4|88028.8|87978.8|88013.6|87963.6|743
1637011800000|2021-11-15 21:30:00|88017.9|87967.9|88019.7|87969.7|88021.6|87971.6|88004.3|87954.3|801
1637012100000|2021-11-15 21:35:00|88020|87970|87998.1|87948.1|88020|87970|87994.6|87944.6|899
1637012400000|2021-11-15 21:40:00|87997.5|87947.5|87996.7|87946.7|88007.5|87957.5|87991.2|87941.2|796
1637012700000|2021-11-15 21:45:00|87994.9|87944.9|88003.3|87953.3|88012|87962|87994.8|87944.8|412
1637013000000|2021-11-15 21:50:00|88003.1|87953.1|88028.5|87978.5|88065|87993.3|88000.5|87945.6|607
1637013300000|2021-11-15 21:55:00|88039.1|87966.4|88074.3|87970.3|88100.1|88011.1|88028.4|87943.3|644
1637013600000|2021-11-15 22:00:00|88085.8|87981.8|88091.9|87987.9|88093.8|87989.8|88064.3|87960.3|33
1637013900000|2021-11-15 22:05:00|88070|87966|88077|87973|88090.8|87986.8|88060.6|87956.6|7
1637014200000|2021-11-15 22:10:00|88067.4|87963.4|88061.5|87957.5|88136.3|88032.3|88052.5|87948.5|21
1637014500000|2021-11-15 22:15:00|88058.3|87954.3|88041.8|87937.8|88083.3|87979.3|88029.5|87925.5|14
1637014800000|2021-11-15 22:20:00|88031|87927|88074.8|87970.8|88090.9|87986.9|88025|87921|69
1637015100000|2021-11-15 22:25:00|88075.9|87971.9|88087.7|87983.7|88148.2|88044.2|88071.7|87967.7|263
1637015400000|2021-11-15 22:30:00|88081.7|87977.7|88086.2|87982.2|88116.9|88012.9|88067|87963|382
1637015700000|2021-11-15 22:35:00|88125.6|88021.6|88048.9|87944.9|88125.6|88021.6|88042.8|87938.8|443
1637016000000|2021-11-15 22:40:00|88049.6|87945.6|88073.5|87969.5|88108.3|88004.3|88043.7|87939.7|627
1637016300000|2021-11-15 22:45:00|88085.9|87981.9|88075.4|87971.4|88085.9|87981.9|88063|87959|405
1637016600000|2021-11-15 22:50:00|88077.2|87973.2|88084.2|87980.2|88086.2|87982.2|88062.9|87958.9|348
1637016900000|2021-11-15 22:55:00|88089.3|87985.3|88091.3|87987.3|88108.9|88004.9|88070.6|87966.6|969
1637017200000|2021-11-15 23:00:00|88093.2|87989.2|88045.4|87953|88099.2|87995.2|88000.4|87913.4|1610
1637017500000|2021-11-15 23:05:00|88044|87955.8|88027.6|87957.5|88064.4|87989.4|88008.3|87941.8|1108
1637017800000|2021-11-15 23:10:00|88027.5|87957.4|88046.8|87955.5|88053.8|87973|87972.1|87906|812
1637018100000|2021-11-15 23:15:00|88044.3|87952.5|88040.4|87990.4|88061.4|88005.3|88020.7|87949.3|629
1637018400000|2021-11-15 23:20:00|88042.9|87992.9|88037.6|87987.6|88052.4|87993|88032.9|87976.2|423
1637018700000|2021-11-15 23:25:00|88037.8|87987.8|88035.2|87985.2|88041.9|87991.9|88029|87979|472
1637019000000|2021-11-15 23:30:00|88037.2|87987.2|88039|87989|88044.3|87994.3|88033.3|87983.3|542
1637019300000|2021-11-15 23:35:00|88039.1|87989.1|88073.3|88023.3|88075.6|88025.6|88035.1|87980|577
1637019600000|2021-11-15 23:40:00|88073|88023|88076|88026|88100.9|88031.2|88068.1|88015.2|425
1637019900000|2021-11-15 23:45:00|88077.3|88027.3|88118|88068|88121.6|88071.6|88066.7|88016.7|674
1637020200000|2021-11-15 23:50:00|88117.6|88067.6|88098.8|88048.8|88134.4|88084.4|88098.1|88048.1|674
1637020500000|2021-11-15 23:55:00|88099.2|88049.2|88073.6|88023.6|88104.3|88054.3|88073|88023|734
1637020800000|2021-11-16 00:00:00|88076.8|88026.8|88036.3|87986.3|88078.9|88028.9|88013.9|87963.9|1275
1637021100000|2021-11-16 00:05:00|88035.9|87985.9|88064.2|88014.2|88074|88024|88035.7|87985.7|937
1637021400000|2021-11-16 00:10:00|88064.1|88014.1|88037.3|87987.3|88078.1|88028.1|88036.7|87986.7|1008
1637021700000|2021-11-16 00:15:00|88038.7|87988.7|88016.4|87966.4|88042.3|87991.7|88011.9|87961.9|1342
1637022000000|2021-11-16 00:20:00|88016.1|87966.1|88031.6|87981.6|88040.3|87990.3|87999.2|87949.2|1144
1637022300000|2021-11-16 00:25:00|88031.7|87981.7|88025.7|87975.7|88035.7|87985.7|88020.4|87970.4|725
1637022600000|2021-11-16 00:30:00|88025.5|87975.5|88013.5|87963.5|88034.1|87984.1|88013.2|87963.2|710
1637022900000|2021-11-16 00:35:00|88013.8|87963.8|87989.5|87939.5|88014.7|87964.7|87986|87936|781
1637023200000|2021-11-16 00:40:00|87989.6|87939.6|88001.1|87951.1|88009.7|87959.7|87986.9|87936.9|895
1637023500000|2021-11-16 00:45:00|88000.7|87950.7|88007.3|87957.3|88018.2|87968.2|87998.3|87948.3|852
1637023800000|2021-11-16 00:50:00|88007.4|87957.4|88028.5|87978.5|88036.8|87986.8|88004.4|87954.4|1077
1637024100000|2021-11-16 00:55:00|88029.4|87979.4|88030.1|87980.1|88039.4|87989.4|87998.9|87948.9|1156
1637024400000|2021-11-16 01:00:00|88029.5|87979.5|87992.2|87942.2|88029.6|87979.6|87987.9|87937.9|1511
1637024700000|2021-11-16 01:05:00|87991|87941|87971.6|87921.6|87993.3|87943.3|87967.9|87917.9|1695
1637025000000|2021-11-16 01:10:00|87971.3|87921.3|87962.9|87912.9|87996.8|87946.8|87953.7|87903.7|1590
1637025300000|2021-11-16 01:15:00|87960.9|87910.9|87969.5|87919.5|87975.1|87925.1|87956.3|87906.3|1677
1637025600000|2021-11-16 01:20:00|87970.7|87920.7|87997.3|87947.3|88004.9|87954.9|87963.9|87913.9|1086
1637025900000|2021-11-16 01:25:00|87998.3|87948.3|88003.3|87953.3|88017.4|87967.4|87995.7|87945.7|822
1637026200000|2021-11-16 01:30:00|88004.6|87954.6|88024.4|87974.4|88027.4|87977.4|87990.7|87940.7|1237
1637026500000|2021-11-16 01:35:00|88024.6|87974.6|87990.3|87940.3|88024.9|87974.9|87983.9|87933.9|1066
1637026800000|2021-11-16 01:40:00|87989.2|87939.2|87988.4|87938.4|87993.5|87943.5|87974.6|87924.6|1035
1637027100000|2021-11-16 01:45:00|87987.9|87937.9|87961.2|87911.2|87990.1|87940.1|87952.2|87902.2|953
1637027400000|2021-11-16 01:50:00|87961.3|87911.3|87953.1|87903.1|87969.3|87919.3|87950.7|87900.7|1015
1637027700000|2021-11-16 01:55:00|87952.9|87902.9|87957.6|87907.6|87963.8|87913.8|87942.4|87892.4|1107
1637028000000|2021-11-16 02:00:00|87958.4|87908.4|87955.9|87905.9|87978.7|87928.7|87949.7|87899.7|932
1637028300000|2021-11-16 02:05:00|87955.5|87905.5|87977.4|87927.4|87977.4|87927.4|87951.5|87901.5|855
1637028600000|2021-11-16 02:10:00|87977.7|87927.7|87971.2|87921.2|87993.9|87943.9|87967|87917|752
1637028900000|2021-11-16 02:15:00|87970.2|87920.2|87954|87904|87981.8|87931.8|87946.6|87896.6|864
1637029200000|2021-11-16 02:20:00|87954.1|87904.1|87939.8|87889.8|87960|87910|87937.3|87887.3|775
1637029500000|2021-11-16 02:25:00|87939.4|87889.4|87940.8|87890.8|87947.9|87897.9|87928.8|87878.8|796
1637029800000|2021-11-16 02:30:00|87939.2|87889.2|87941.1|87891.1|87951.5|87901.5|87925.4|87875.4|1157
1637030100000|2021-11-16 02:35:00|87940.4|87890.4|87919.7|87869.7|87942.4|87892.4|87919.2|87869.2|899
1637030400000|2021-11-16 02:40:00|87920.2|87870.2|87935.4|87885.4|87936.7|87886.7|87920.2|87870.2|727
1637030700000|2021-11-16 02:45:00|87934.9|87884.9|87933.5|87883.5|87943.1|87893.1|87923.7|87873.7|778
1637031000000|2021-11-16 02:50:00|87933.1|87883.1|87939.2|87889.2|87943.8|87893.8|87929.8|87879.8|944
1637031300000|2021-11-16 02:55:00|87939|87889|87942.2|87892.2|87947.9|87897.9|87934.7|87884.7|956
1637031600000|2021-11-16 03:00:00|87940.8|87890.8|87943.6|87893.6|87949.2|87899.2|87937.6|87887.6|815
1637031900000|2021-11-16 03:05:00|87943.8|87893.8|87924.6|87874.6|87947.6|87897.6|87923.6|87873.6|814
1637032200000|2021-11-16 03:10:00|87925|87875|87916.1|87866.1|87933|87883|87915.8|87865.8|919
1637032500000|2021-11-16 03:15:00|87917.1|87867.1|87919.2|87869.2|87924.7|87874.7|87913.5|87863.5|861
1637032800000|2021-11-16 03:20:00|87919.9|87869.9|87927|87877|87938.5|87888.5|87917.7|87867.7|634
1637033100000|2021-11-16 03:25:00|87926.8|87876.8|87940.8|87890.8|87950.6|87900.6|87926.8|87876.8|719
1637033400000|2021-11-16 03:30:00|87940.3|87890.3|87949.3|87899.3|87949.8|87899.8|87931.6|87881.6|720
1637033700000|2021-11-16 03:35:00|87948.9|87898.9|87962|87912|87965.6|87915.6|87948.4|87898.4|648
1637034000000|2021-11-16 03:40:00|87961.9|87911.9|87958.6|87908.6|87969.7|87919.7|87956.4|87906.4|711
1637034300000|2021-11-16 03:45:00|87958.8|87908.8|87969.9|87919.9|87972.7|87922.7|87957.9|87907.9|730
1637034600000|2021-11-16 03:50:00|87969.7|87919.7|87946.5|87896.5|87975.3|87925.3|87942.8|87892.8|675
1637034900000|2021-11-16 03:55:00|87950.5|87900.5|87942.1|87892.1|87953.4|87903.4|87942|87892|689
1637035200000|2021-11-16 04:00:00|87942|87892|87931.2|87881.2|87948.2|87898.2|87929.8|87879.8|722
1637035500000|2021-11-16 04:05:00|87930.9|87880.9|87939.5|87889.5|87947|87897|87929.6|87879.6|675
1637035800000|2021-11-16 04:10:00|87939.2|87889.2|87960.3|87910.3|87964.8|87914.8|87939|87889|875
1637036100000|2021-11-16 04:15:00|87960.1|87910.1|87961.7|87911.7|87964.9|87914.9|87958.5|87908.5|755
1637036400000|2021-11-16 04:20:00|87960.7|87910.7|87976|87926|87979.8|87929.8|87959.9|87909.9|1352
1637036700000|2021-11-16 04:25:00|87976.1|87926.1|87977.9|87927.9|87990.3|87940.3|87974.8|87924.8|1168
1637037000000|2021-11-16 04:30:00|87976.4|87926.4|87970.2|87920.2|87986.4|87936.4|87964.4|87914.4|745
1637037300000|2021-11-16 04:35:00|87970.1|87920.1|87966.7|87916.7|87973.7|87923.7|87959.2|87909.2|846
1637037600000|2021-11-16 04:40:00|87966.5|87916.5|87977.8|87927.8|87983.3|87933.3|87963|87913|627
1637037900000|2021-11-16 04:45:00|87977.9|87927.9|87984.9|87934.9|87991|87941|87977.1|87927.1|582
1637038200000|2021-11-16 04:50:00|87984.7|87934.7|87980.9|87930.9|87986.1|87936.1|87977.4|87927.4|549
1637038500000|2021-11-16 04:55:00|87980.8|87930.8|87952.1|87902.1|87982.9|87932.9|87949.8|87899.8|1163
1637038800000|2021-11-16 05:00:00|87952.4|87902.4|87950.1|87900.1|87954.4|87904.4|87946.8|87896.8|1013
1637039100000|2021-11-16 05:05:00|87950.2|87900.2|87970.9|87920.9|87972.3|87922.3|87948.9|87898.9|652
1637039400000|2021-11-16 05:10:00|87970.8|87920.8|87973|87923|87978.9|87928.9|87967.5|87917.5|674
1637039700000|2021-11-16 05:15:00|87972.9|87922.9|87982.8|87932.8|87984.8|87934.8|87958|87908|703
1637040000000|2021-11-16 05:20:00|87982.4|87932.4|87986.2|87936.2|87989.6|87939.6|87960.5|87910.5|849
1637040300000|2021-11-16 05:25:00|87986.1|87936.1|87980.4|87930.4|87989.6|87939.6|87968.6|87918.6|783
1637040600000|2021-11-16 05:30:00|87980.3|87930.3|87987.8|87937.8|87993.7|87943.7|87968|87918|998
1637040900000|2021-11-16 05:35:00|87988.1|87938.1|87988.4|87938.4|87991.1|87941.1|87983.6|87933.6|672
1637041200000|2021-11-16 05:40:00|87988.2|87938.2|87991.6|87941.6|88002.6|87952.6|87985.1|87935.1|673
1637041500000|2021-11-16 05:45:00|87990.1|87940.1|87986.7|87936.7|87998.2|87948.2|87962.5|87912.5|771
1637041800000|2021-11-16 05:50:00|87986.3|87936.3|88005.6|87955.6|88014.1|87964.1|87977.2|87927.2|881
1637042100000|2021-11-16 05:55:00|88006|87956|87980.3|87930.3|88016.7|87966.7|87980.1|87930.1|983
1637042400000|2021-11-16 06:00:00|87980.6|87930.6|87986.4|87936.4|87987|87937|87966.3|87916.3|847
1637042700000|2021-11-16 06:05:00|87986.5|87936.5|87962.7|87912.7|87987.8|87937.8|87960.9|87910.9|949
1637043000000|2021-11-16 06:10:00|87962.8|87912.8|87987.6|87937.6|87988.8|87938.8|87957.4|87907.4|1015
1637043300000|2021-11-16 06:15:00|87987.7|87937.7|87998.8|87948.8|88005.3|87955.3|87976.3|87926.3|968
1637043600000|2021-11-16 06:20:00|87998.7|87948.7|87995.7|87945.7|88003.1|87953.1|87989.3|87939.3|829
1637043900000|2021-11-16 06:25:00|87995.5|87945.5|88015.5|87965.5|88015.5|87965.5|87995|87945|946
1637044200000|2021-11-16 06:30:00|88015|87965|88005.7|87955.7|88018|87968|88003|87953|1115
1637044500000|2021-11-16 06:35:00|88006|87956|88013.7|87963.7|88018.2|87968.2|88001.3|87951.3|835
1637044800000|2021-11-16 06:40:00|88013.1|87963.1|87996.8|87946.8|88014|87964|87992.7|87942.7|753
1637045100000|2021-11-16 06:45:00|87994.6|87944.6|87984.6|87934.6|88009.1|87959.1|87983.8|87933.8|791
1637045400000|2021-11-16 06:50:00|87988|87938|87971.4|87921.4|87988|87938|87971.4|87921.4|652
1637045700000|2021-11-16 06:55:00|87971.8|87921.8|87970.5|87920.5|87986.6|87936.6|87969.7|87919.7|730
1637046000000|2021-11-16 07:00:00|87971.8|87921.8|87978.2|87928.2|87985.9|87935.9|87966.1|87916.1|1259
1637046300000|2021-11-16 07:05:00|87977.6|87927.6|87956.6|87906.6|87982.6|87932.6|87948.6|87903.2|1121
1637046600000|2021-11-16 07:10:00|87956.4|87906.4|87989.5|87939.5|87997|87955.9|87948|87902.1|1305
1637046900000|2021-11-16 07:15:00|87989.7|87939.7|87975.9|87925.9|87990.4|87946.4|87958.4|87914.7|1176
1637047200000|2021-11-16 07:20:00|87975.4|87925.4|87969.7|87919.7|87984.6|87941.8|87963.2|87918.9|1141
1637047500000|2021-11-16 07:25:00|87969.6|87919.6|87959.4|87909.4|87997|87953.6|87949.8|87906.9|1373
1637047800000|2021-11-16 07:30:00|87958.8|87908.8|87890.2|87840.2|87964|87914|87886.2|87836.2|1425
1637048100000|2021-11-16 07:35:00|87890.6|87840.6|87880.1|87830.1|87902.7|87852.7|87878.1|87828.1|1139
1637048400000|2021-11-16 07:40:00|87880.4|87830.4|87908.4|87858.4|87923.2|87873.2|87868.3|87818.3|1204
1637048700000|2021-11-16 07:45:00|87908.5|87858.5|87915.7|87865.7|87924.7|87882.5|87864.9|87824.1|1387
1637049000000|2021-11-16 07:50:00|87915.2|87865.2|87929.8|87879.8|87940.1|87900|87911.8|87861.8|1185
1637049300000|2021-11-16 07:55:00|87930.5|87880.5|87888.5|87838.5|87947.8|87907|87888.5|87838.5|1460
1637049600000|2021-11-16 08:00:00|87888.8|87838.8|87924.2|87874.2|87952.4|87909.5|87888|87838|1524
1637049900000|2021-11-16 08:05:00|87924|87874|87916.1|87866.1|87933.7|87894.5|87897.2|87858.8|1496
1637050200000|2021-11-16 08:10:00|87915.7|87865.7|87925.2|87875.2|87940.5|87897.5|87900.6|87856.3|1356
1637050500000|2021-11-16 08:15:00|87925.6|87875.6|87916.4|87866.4|87930.5|87886|87891.6|87853.3|1255
1637050800000|2021-11-16 08:20:00|87916.3|87866.3|87869.8|87844.8|87918.6|87873.2|87857.7|87821.1|1359
1637051100000|2021-11-16 08:25:00|87868|87843|87854.7|87804.7|87882.9|87845.1|87816.9|87766.9|1409
1637051400000|2021-11-16 08:30:00|87854.8|87804.8|87899.6|87849.6|87901.1|87859.7|87837.7|87789.4|1307
1637051700000|2021-11-16 08:35:00|87898.7|87848.7|87903.9|87878.9|87916.9|87879.9|87856.5|87818.4|1326
1637052000000|2021-11-16 08:40:00|87903.8|87878.8|87903.5|87853.5|87921|87881.9|87887|87849.7|1276
1637052300000|2021-11-16 08:45:00|87903.1|87853.1|87933.5|87883.5|87936|87896.2|87888.3|87840.3|1219
1637052600000|2021-11-16 08:50:00|87933.4|87883.4|87910.1|87860.1|87940.7|87894.2|87889.8|87849.8|1171
1637052900000|2021-11-16 08:55:00|87910.3|87860.3|87927.7|87877.7|87940.5|87897|87884|87834|1341
1637053200000|2021-11-16 09:00:00|87927.5|87877.5|87993|87943|87998.6|87948.6|87924.1|87874.1|1344
1637053500000|2021-11-16 09:05:00|87992.6|87942.6|87984.9|87959.9|88031|87981|87980.4|87939.3|1287
1637053800000|2021-11-16 09:10:00|87985|87960|87968|87918|88002.1|87961.1|87952.6|87912.4|1118
1637054100000|2021-11-16 09:15:00|87967.9|87917.9|88001.1|87976.1|88014.2|87977.3|87955.7|87908.5|1205
1637054400000|2021-11-16 09:20:00|87997.8|87972.8|88031.4|87981.4|88037.1|87999.5|87997.6|87956.1|1209
1637054700000|2021-11-16 09:25:00|88031|87981|88043.6|87993.6|88091.2|88048.2|88022.1|87980.8|1446
1637055000000|2021-11-16 09:30:00|88044.3|87994.3|88052.7|88002.7|88070.1|88021.5|88017|87978.8|1289
1637055300000|2021-11-16 09:35:00|88051.6|88001.6|88113.4|88063.4|88114|88068.8|88050.3|88000.3|1361
1637055600000|2021-11-16 09:40:00|88112.1|88062.1|88103.5|88053.5|88120.8|88077.1|88081.4|88031.4|1455
1637055900000|2021-11-16 09:45:00|88103.2|88053.2|88131.2|88081.2|88132.1|88082.1|88080.5|88039.5|1051
1637056200000|2021-11-16 09:50:00|88131.4|88081.4|88151.5|88101.5|88166|88116|88115.1|88074.7|1078
1637056500000|2021-11-16 09:55:00|88151.9|88101.9|88199.2|88149.2|88231.2|88181.2|88139|88089|1094
1637056800000|2021-11-16 10:00:00|88199.1|88149.1|88199.3|88149.3|88219|88169|88180.6|88130.6|1118
1637057100000|2021-11-16 10:05:00|88200.5|88150.5|88212.6|88162.6|88251.9|88210.4|88194.8|88144.8|1106
1637057400000|2021-11-16 10:10:00|88213.4|88163.4|88263.7|88213.7|88266.8|88216.8|88201.6|88151.6|923
1637057700000|2021-11-16 10:15:00|88264.4|88214.4|88294.7|88244.7|88308.2|88265.8|88253.7|88203.7|1228
1637058000000|2021-11-16 10:20:00|88294.6|88244.6|88333.2|88283.2|88354.6|88304.6|88292.5|88243.8|1251
1637058300000|2021-11-16 10:25:00|88334.1|88284.1|88362.4|88312.4|88370.2|88330.4|88310.5|88267.6|1340
1637058600000|2021-11-16 10:30:00|88362.5|88312.5|88373.1|88323.1|88373.4|88329.8|88330.1|88294.8|1017
1637058900000|2021-11-16 10:35:00|88374.8|88324.8|88427.1|88377.1|88434.9|88384.9|88356|88317.9|1266
1637059200000|2021-11-16 10:40:00|88426.4|88376.4|88420.8|88370.8|88429.1|88390|88402.9|88364|1144
1637059500000|2021-11-16 10:45:00|88420.7|88370.7|88412.5|88387.5|88430|88387.5|88404.4|88364.3|1062
1637059800000|2021-11-16 10:50:00|88412.4|88387.4|88382.6|88357.6|88431|88387.4|88382.5|88344.9|1148
1637060100000|2021-11-16 10:55:00|88381.8|88356.8|88380.9|88330.9|88437.8|88392.3|88368.9|88328.2|1447
1637060400000|2021-11-16 11:00:00|88381.7|88331.7|88426.6|88376.6|88426.9|88379.5|88380.7|88330.7|1107
1637060700000|2021-11-16 11:05:00|88426.7|88376.7|88418.2|88368.2|88427.1|88387.4|88378.3|88336|1143
1637061000000|2021-11-16 11:10:00|88418.6|88368.6|88433.5|88383.5|88437.2|88394.4|88405.2|88359.8|1232
1637061300000|2021-11-16 11:15:00|88433.6|88383.6|88370.8|88320.8|88444.8|88405.2|88363.7|88320.8|1211
1637061600000|2021-11-16 11:20:00|88372.1|88322.1|88406.7|88356.7|88410.8|88368.3|88363.1|88320.6|1142
1637061900000|2021-11-16 11:25:00|88407|88357|88314.5|88264.5|88417.9|88377|88314.5|88264.5|1226
1637062200000|2021-11-16 11:30:00|88317.8|88267.8|88319.4|88269.4|88341.2|88301|88307.5|88265.5|1331
1637062500000|2021-11-16 11:35:00|88319.6|88269.6|88309.2|88259.2|88332.1|88293.5|88297.8|88258.6|1003
1637062800000|2021-11-16 11:40:00|88309.6|88259.6|88314.6|88289.6|88352.5|88312.7|88306.8|88256.8|993
1637063100000|2021-11-16 11:45:00|88314.5|88289.5|88334.8|88284.8|88342|88301|88302.3|88263.6|1052
1637063400000|2021-11-16 11:50:00|88334.7|88284.7|88310.4|88285.4|88337.4|88295.6|88299.8|88264|868
1637063700000|2021-11-16 11:55:00|88310.7|88285.7|88326.3|88276.3|88329.4|88292.4|88268|88229.1|1171
1637064000000|2021-11-16 12:00:00|88326.6|88276.6|88301.3|88251.3|88330|88293|88274.1|88232.1|1135
1637064300000|2021-11-16 12:05:00|88301.4|88251.4|88272.6|88222.6|88301.5|88263.3|88253.2|88215.7|1161
1637064600000|2021-11-16 12:10:00|88271.9|88221.9|88291.9|88241.9|88295.1|88245.1|88248.2|88210.5|1054
1637064900000|2021-11-16 12:15:00|88292.8|88242.8|88265|88215|88304|88264.9|88261.2|88211.2|1038
1637065200000|2021-11-16 12:20:00|88264.9|88214.9|88269.8|88244.8|88288.3|88249.3|88260.6|88210.6|1193
1637065500000|2021-11-16 12:25:00|88269.7|88244.7|88322.1|88272.1|88331.9|88294.1|88269.7|88230.7|1242
1637065800000|2021-11-16 12:30:00|88321.8|88271.8|88333.4|88283.4|88334.1|88284.1|88293.9|88259|964
1637066100000|2021-11-16 12:35:00|88333.3|88283.3|88302.8|88252.8|88348|88307.5|88296.2|88252.1|1016
1637066400000|2021-11-16 12:40:00|88302.9|88252.9|88308.1|88258.1|88317.8|88270.2|88284.5|88245|1102
1637066700000|2021-11-16 12:45:00|88307.7|88257.7|88301.5|88251.5|88321.5|88276|88280.8|88238.6|1165
1637067000000|2021-11-16 12:50:00|88301.4|88251.4|88260.7|88210.7|88305.5|88259.9|88258.5|88208.5|1211
1637067300000|2021-11-16 12:55:00|88260.8|88210.8|88237.7|88187.7|88281.3|88237.7|88208.2|88163.3|1521
1637067600000|2021-11-16 13:00:00|88237.5|88187.5|88217.5|88167.5|88266.4|88219|88206.2|88162.6|1404
1637067900000|2021-11-16 13:05:00|88217.7|88167.7|88214.2|88164.2|88237.8|88199.6|88198.6|88154.2|1284
1637068200000|2021-11-16 13:10:00|88214.8|88164.8|88247.4|88197.4|88252.9|88202.9|88210.7|88164.1|1286
1637068500000|2021-11-16 13:15:00|88246.9|88196.9|88253.4|88203.4|88272.2|88222.2|88236.1|88186.1|1103
1637068800000|2021-11-16 13:20:00|88252.9|88202.9|88268.3|88218.3|88279.3|88229.3|88236.5|88186.5|1364
1637069100000|2021-11-16 13:25:00|88266.4|88216.4|88325.2|88243.2|88329.4|88249.2|88255.4|88205.4|1255
1637069400000|2021-11-16 13:30:00|88317.5|88239.1|88348.1|88298.1|88387.9|88337.9|88301.4|88239.1|2026
1637069700000|2021-11-16 13:35:00|88346.5|88296.5|88257.1|88207.1|88349.8|88299.8|88257|88207|1772
1637070000000|2021-11-16 13:40:00|88258.1|88208.1|88300.5|88250.5|88312.7|88262.7|88238.1|88188.1|1694
1637070300000|2021-11-16 13:45:00|88300.6|88250.6|88235.4|88185.4|88306.7|88256.7|88229.7|88179.7|1520
1637070600000|2021-11-16 13:50:00|88236.6|88186.6|88247.4|88197.4|88262.3|88212.3|88220|88170|1466
1637070900000|2021-11-16 13:55:00|88248.8|88198.8|88298.2|88248.2|88306.4|88256.4|88238.3|88188.3|1515
1637071200000|2021-11-16 14:00:00|88297.6|88247.6|88396.1|88346.1|88398.8|88348.8|88297.6|88247.6|1741
1637071500000|2021-11-16 14:05:00|88395.7|88345.7|88540.9|88490.9|88566.4|88516.4|88387.3|88337.3|2047
1637071800000|2021-11-16 14:10:00|88540.2|88490.2|88546.2|88496.2|88585|88535|88526.7|88476.7|1702
1637072100000|2021-11-16 14:15:00|88546.1|88496.1|88591.3|88541.3|88598.5|88548.5|88546.1|88496.1|1764
1637072400000|2021-11-16 14:20:00|88590.8|88540.8|88636.6|88586.6|88638.5|88588.5|88589.6|88539.6|1724
1637072700000|2021-11-16 14:25:00|88637.5|88587.5|88625.4|88575.4|88675.5|88625.5|88593|88543|1736
1637073000000|2021-11-16 14:30:00|88626.1|88576.1|88644.7|88594.7|88653.9|88603.9|88591.2|88541.2|1914
1637073300000|2021-11-16 14:35:00|88644.4|88594.4|88605.4|88555.4|88644.4|88594.4|88560|88510|1769
1637073600000|2021-11-16 14:40:00|88602.6|88552.6|88570.6|88520.6|88610.6|88560.6|88565.3|88515.3|1716
1637073900000|2021-11-16 14:45:00|88569.7|88519.7|88580.7|88530.7|88584.9|88537.1|88534.4|88484.4|1475
1637074200000|2021-11-16 14:50:00|88580.5|88530.5|88675.1|88625.1|88690|88640|88580.5|88530.5|1783
1637074500000|2021-11-16 14:55:00|88675.2|88625.2|88700.3|88650.3|88712.3|88662.7|88653.4|88603.4|1708
1637074800000|2021-11-16 15:00:00|88700.4|88650.4|88700.4|88650.4|88713.2|88663.2|88678.9|88628.9|1660
1637075100000|2021-11-16 15:05:00|88699.8|88649.8|88614.8|88564.8|88705.2|88655.2|88602.4|88552.4|1659
1637075400000|2021-11-16 15:10:00|88614|88564|88581.7|88531.7|88615.8|88565.8|88572.3|88522.3|1609
1637075700000|2021-11-16 15:15:00|88582.3|88532.3|88585.1|88535.1|88637.5|88587.5|88572.2|88522.2|1677
1637076000000|2021-11-16 15:20:00|88584.1|88534.1|88493.6|88443.6|88584.1|88534.1|88493|88443|1621
1637076300000|2021-11-16 15:25:00|88493.2|88443.2|88576.2|88526.2|88576.2|88526.2|88493.2|88443.2|1509
1637076600000|2021-11-16 15:30:00|88576.3|88526.3|88627.6|88577.6|88635.1|88585.1|88574.9|88524.9|1611
1637076900000|2021-11-16 15:35:00|88625.8|88575.8|88602.8|88552.8|88629.7|88579.7|88581.2|88531.2|1436
1637077200000|2021-11-16 15:40:00|88604.7|88554.7|88642.5|88592.5|88647.2|88597.2|88597.4|88547.4|1374
1637077500000|2021-11-16 15:45:00|88641.5|88591.5|88670.1|88620.1|88680.5|88630.5|88632.8|88582.8|1412
1637077800000|2021-11-16 15:50:00|88668.7|88618.7|88659.5|88609.5|88685.7|88635.7|88645.3|88595.3|1507
1637078100000|2021-11-16 15:55:00|88659.3|88609.3|88639.6|88589.6|88669.9|88620.4|88615.4|88565.4|1718
1637078400000|2021-11-16 16:00:00|88640.3|88590.3|88615.1|88565.1|88645.4|88595.4|88589|88539|1668
1637078700000|2021-11-16 16:05:00|88614.3|88564.3|88645|88595|88655.2|88605.2|88611.4|88561.4|1411
1637079000000|2021-11-16 16:10:00|88645.1|88595.1|88658.5|88608.5|88662.5|88612.5|88630.1|88580.1|1395
1637079300000|2021-11-16 16:15:00|88657.7|88607.7|88656.5|88606.5|88672.1|88622.1|88638.2|88588.2|1242
1637079600000|2021-11-16 16:20:00|88657.1|88607.1|88660.5|88610.5|88681.6|88631.6|88648.2|88598.2|1421
1637079900000|2021-11-16 16:25:00|88661.5|88611.5|88619.4|88569.4|88661.5|88611.5|88616.7|88566.7|1469
1637080200000|2021-11-16 16:30:00|88619.1|88569.1|88641.3|88591.3|88651.8|88601.8|88601.1|88551.1|1190
1637080500000|2021-11-16 16:35:00|88641.2|88591.2|88687.9|88637.9|88689.1|88639.1|88637.7|88587.7|1140
1637080800000|2021-11-16 16:40:00|88688.2|88638.2|88712.8|88662.8|88728|88678|88682.6|88632.6|1204
1637081100000|2021-11-16 16:45:00|88713.4|88663.4|88686.2|88636.2|88719.7|88669.7|88684.1|88634.1|1223
1637081400000|2021-11-16 16:50:00|88685.9|88635.9|88736.2|88686.2|88736.9|88686.9|88684.8|88634.8|1048
1637081700000|2021-11-16 16:55:00|88736.8|88686.8|88698.7|88648.7|88765.9|88715.9|88696.3|88646.3|1393
1637082000000|2021-11-16 17:00:00|88698.5|88648.5|88690|88640|88713.6|88663.6|88683.1|88633.1|1125
1637082300000|2021-11-16 17:05:00|88689.8|88639.8|88731.9|88681.9|88732.2|88682.2|88683.8|88633.8|935
1637082600000|2021-11-16 17:10:00|88732|88682|88770.8|88720.8|88776.9|88726.9|88728.6|88678.6|919
1637082900000|2021-11-16 17:15:00|88770.7|88720.7|88772.1|88722.1|88813.8|88763.8|88768.2|88718.2|1530
1637083200000|2021-11-16 17:20:00|88771.9|88721.9|88801.2|88751.2|88803.7|88753.7|88771.2|88721.2|1056
1637083500000|2021-11-16 17:25:00|88800.1|88750.1|88845.5|88795.5|88848.2|88798.2|88799.2|88749.2|1232
1637083800000|2021-11-16 17:30:00|88846|88796|88882.1|88832.1|88889.4|88839.4|88840|88792.4|1207
1637084100000|2021-11-16 17:35:00|88881.6|88831.6|88904.6|88854.6|88908.6|88858.6|88881.6|88831.6|1115
1637084400000|2021-11-16 17:40:00|88906|88856|88880.6|88830.6|88907.4|88863.3|88876.5|88826.5|1309
1637084700000|2021-11-16 17:45:00|88880.7|88830.7|88903.3|88853.3|88908.2|88858.2|88874.5|88824.5|1108
1637085000000|2021-11-16 17:50:00|88903.7|88853.7|88879.5|88829.5|88911|88861|88873.9|88823.9|1154
1637085300000|2021-11-16 17:55:00|88879.4|88829.4|88877.3|88827.3|88935.4|88885.4|88869.9|88819.9|1180
1637085600000|2021-11-16 18:00:00|88876.7|88826.7|88848.3|88798.3|88881.1|88831.1|88839.9|88789.9|1218
1637085900000|2021-11-16 18:05:00|88849.9|88799.9|88836.4|88786.4|88862|88812|88826.9|88776.9|1146
1637086200000|2021-11-16 18:10:00|88835.9|88785.9|88804.2|88754.2|88836.3|88786.3|88803.8|88753.8|1179
1637086500000|2021-11-16 18:15:00|88803.9|88753.9|88823.4|88773.4|88832.1|88782.1|88794.6|88744.6|1157
1637086800000|2021-11-16 18:20:00|88823.6|88773.6|88846.7|88796.7|88852.6|88802.6|88819.6|88769.6|1042
1637087100000|2021-11-16 18:25:00|88846.8|88796.8|88840.4|88790.4|88846.8|88796.8|88826.7|88776.7|969
1637087400000|2021-11-16 18:30:00|88840.5|88790.5|88845.4|88795.4|88845.9|88795.9|88830.3|88780.3|869
1637087700000|2021-11-16 18:35:00|88845.2|88795.2|88844.4|88794.4|88853.8|88803.8|88841.8|88791.8|742
1637088000000|2021-11-16 18:40:00|88844.5|88794.5|88856.3|88806.3|88857.7|88807.7|88842.4|88792.4|860
1637088300000|2021-11-16 18:45:00|88856.5|88806.5|88884.1|88834.1|88886.1|88836.1|88854.1|88804.1|1122
1637088600000|2021-11-16 18:50:00|88884|88834|88900.6|88850.6|88901.4|88851.4|88875.8|88825.8|872
1637088900000|2021-11-16 18:55:00|88900.1|88850.1|88851.9|88801.9|88946.2|88896.2|88850.1|88800.1|1324
1637089200000|2021-11-16 19:00:00|88852|88802|88831.3|88781.3|88852|88802|88818.9|88768.9|1195
1637089500000|2021-11-16 19:05:00|88833|88783|88871|88821|88871.4|88821.4|88832.2|88782.2|1111
1637089800000|2021-11-16 19:10:00|88871.2|88821.2|88879.5|88829.5|88888|88838|88861.8|88811.8|1145
1637090100000|2021-11-16 19:15:00|88879.4|88829.4|88838|88788|88883.7|88833.7|88834.6|88784.6|1205
1637090400000|2021-11-16 19:20:00|88837.8|88787.8|88900.4|88850.4|88904|88854|88835.4|88785.4|1208
1637090700000|2021-11-16 19:25:00|88900.3|88850.3|88934.4|88884.4|88935.2|88885.2|88899.6|88849.6|1094
1637091000000|2021-11-16 19:30:00|88935.1|88885.1|88967.6|88917.6|88968.1|88931.1|88911.6|88861.6|953
1637091300000|2021-11-16 19:35:00|88967.2|88917.2|88964.7|88914.7|88977|88930.2|88943.9|88903.5|1078
1637091600000|2021-11-16 19:40:00|88964.9|88914.9|88948.6|88898.6|88971.5|88930|88947.9|88897.9|1008
1637091900000|2021-11-16 19:45:00|88948.7|88898.7|88965.7|88915.7|88972.6|88922.6|88948.2|88898.2|953
1637092200000|2021-11-16 19:50:00|88965.6|88915.6|88951.1|88901.1|88968|88919.6|88943.5|88897.9|988
1637092500000|2021-11-16 19:55:00|88951.2|88901.2|88979.1|88929.1|88983.8|88945.8|88940.7|88890.7|1141
1637092800000|2021-11-16 20:00:00|88978.3|88928.3|88980|88930|88985.8|88938.2|88960|88922.3|1089
1637093100000|2021-11-16 20:05:00|88980.3|88930.3|88979.2|88929.2|88983.1|88933.1|88975.9|88925.9|755
1637093400000|2021-11-16 20:10:00|88979|88929|88977.5|88927.5|88983|88942.5|88965|88925.2|750
1637093700000|2021-11-16 20:15:00|88977.4|88927.4|88963.7|88913.7|88980.5|88941.9|88962.7|88913.2|875
1637094000000|2021-11-16 20:20:00|88963.4|88913.4|88962.9|88912.9|88969.3|88919.3|88957.8|88907.8|672
1637094300000|2021-11-16 20:25:00|88963|88913|88922.5|88872.5|88963.6|88913.6|88921.9|88871.9|937
1637094600000|2021-11-16 20:30:00|88922.9|88872.9|88933.2|88883.2|88936.8|88886.8|88905.9|88855.9|1159
1637094900000|2021-11-16 20:35:00|88933.1|88883.1|88921.6|88896.6|88936.6|88897.1|88916|88866|920
1637095200000|2021-11-16 20:40:00|88922.2|88897.2|88957.6|88907.6|88958|88908|88922.2|88879.6|1043
1637095500000|2021-11-16 20:45:00|88954.1|88904.1|88968.9|88918.9|88976.3|88926.3|88954.1|88904.1|884
1637095800000|2021-11-16 20:50:00|88968.8|88918.8|88960.3|88910.3|88970.1|88920.1|88950.4|88900.4|914
1637096100000|2021-11-16 20:55:00|88961.2|88911.2|88980.7|88930.7|88987.8|88937.8|88961.2|88911.2|1281
1637096400000|2021-11-16 21:00:00|88979.4|88929.4|88990.4|88940.4|89014.5|88964.5|88970.2|88920.2|1048
1637096700000|2021-11-16 21:05:00|88990.8|88940.8|89004.7|88954.7|89014.1|88964.1|88990.5|88940.5|698
1637097000000|2021-11-16 21:10:00|89003.4|88953.4|89007.7|88957.7|89022|88972|89003|88953|750
1637097300000|2021-11-16 21:15:00|89006.5|88956.5|88985|88935|89008.9|88958.9|88983.8|88933.8|1010
1637097600000|2021-11-16 21:20:00|88985.7|88935.7|88947.6|88897.6|88993.2|88943.2|88934.4|88884.4|1417
1637097900000|2021-11-16 21:25:00|88947.5|88897.5|88946.3|88896.3|88955.5|88904.8|88933.1|88853.9|1087
1637098200000|2021-11-16 21:30:00|88945.5|88895.5|88974.6|88924.6|89010.9|88955.1|88927|88846.1|1027
1637098500000|2021-11-16 21:35:00|88974.3|88924.3|88971.4|88921.4|88975.7|88925.7|88967.3|88917.3|537
1637098800000|2021-11-16 21:40:00|88971.2|88921.2|88967.4|88917.4|88974.4|88924.4|88965.3|88915.3|762
1637099100000|2021-11-16 21:45:00|88967.6|88917.6|88972.6|88922.6|88982.9|88925.4|88958.4|88908.4|1237
1637099400000|2021-11-16 21:50:00|88971.7|88921.7|88990.7|88917.4|89005.8|88940.1|88969.6|88907.9|749
1637099700000|2021-11-16 21:55:00|88992.7|88911|88963.6|88864.1|89006.2|88926.4|88955.9|88851.9|672
1637100000000|2021-11-16 22:00:00|88954.6|88850.6|88938.6|88834.6|88980|88876|88863|88759|202
1637100300000|2021-11-16 22:05:00|88952.7|88848.7|88945.5|88841.5|88956.9|88852.9|88934.9|88830.9|171
1637100600000|2021-11-16 22:10:00|88940.3|88836.3|88958|88854|88969.6|88865.6|88931.8|88827.8|368
1637100900000|2021-11-16 22:15:00|88958.6|88854.6|88950.6|88846.6|88961.3|88857.3|88935.8|88831.8|327
1637101200000|2021-11-16 22:20:00|88951.4|88847.4|88944.7|88840.7|88963.2|88859.2|88935.8|88831.8|151
1637101500000|2021-11-16 22:25:00|88954.1|88850.1|88946.9|88842.9|88965.4|88861.4|88933.7|88829.7|163
1637101800000|2021-11-16 22:30:00|88953.5|88849.5|88950.7|88846.7|88981|88877|88936.6|88832.6|337
1637102100000|2021-11-16 22:35:00|88952.8|88848.8|88962.7|88858.7|88973.3|88869.3|88941.5|88837.5|386
1637102400000|2021-11-16 22:40:00|88961.3|88857.3|88951.1|88847.1|88965|88861|88941.5|88837.5|357
1637102700000|2021-11-16 22:45:00|88934.4|88830.4|88942.2|88838.2|88959|88855|88934.4|88830.4|465
1637103000000|2021-11-16 22:50:00|88942.6|88838.6|88940.2|88836.2|88953.6|88849.6|88926.2|88822.2|513
1637103300000|2021-11-16 22:55:00|88940.5|88836.5|88960.7|88856.7|88960.7|88856.7|88931.5|88827.5|514
1637103600000|2021-11-16 23:00:00|88950.8|88846.8|88976.5|88872.5|89003.8|88902.1|88950.8|88846.8|1347
1637103900000|2021-11-16 23:05:00|88976.8|88872.8|88970.3|88887.8|88991.2|88895.6|88949.4|88845.4|1244
1637104200000|2021-11-16 23:10:00|88967.3|88886.8|88976.6|88876|88986.1|88900.3|88945.2|88853.1|1083
1637104500000|2021-11-16 23:15:00|88978.6|88874.6|88992.1|88888.1|89015.2|88924.1|88943|88864.8|1861
1637104800000|2021-11-16 23:20:00|88990.4|88886.4|88995.3|88891.3|89011.5|88913.1|88972.7|88868.7|1804
1637105100000|2021-11-16 23:25:00|88991.7|88887.7|88994.7|88891.6|89010|88921|88977.3|88873.3|1610
1637105400000|2021-11-16 23:30:00|88994.9|88891.8|88995.5|88901.9|89016.6|88921.8|88976.8|88872.8|1700
1637105700000|2021-11-16 23:35:00|88996.9|88900.6|89019.5|88969.5|89032.9|88972.9|88974.8|88870.8|1259
1637106000000|2021-11-16 23:40:00|89020|88970|89011.9|88961.9|89024.5|88974.5|89004.3|88929.1|1424
1637106300000|2021-11-16 23:45:00|89007.3|88957.3|89011.9|88961.9|89021.8|88971.8|88996|88946|1029
1637106600000|2021-11-16 23:50:00|89012.1|88962.1|89008.3|88958.3|89015.8|88965.8|88969.4|88884.4|1189
1637106900000|2021-11-16 23:55:00|89008.4|88958.4|89009.8|88959.8|89012.6|88962.6|88992.3|88942.3|815
1637107200000|2021-11-17 00:00:00|89009.3|88959.3|89003.9|88953.9|89025.3|88975.3|89003.6|88908.4|1037
1637107500000|2021-11-17 00:05:00|89004|88954|89010.3|88960.3|89015.4|88965.4|88993.1|88943.1|890
1637107800000|2021-11-17 00:10:00|89010.1|88960.1|89002.5|88952.5|89013.6|88963.6|88997.4|88947.4|857
1637108100000|2021-11-17 00:15:00|89002.8|88952.8|88994.7|88944.7|89005|88955|88992.4|88942.4|591
1637108400000|2021-11-17 00:20:00|88994.2|88944.2|88988.4|88938.4|89011.9|88961.9|88986.8|88936.8|613
1637108700000|2021-11-17 00:25:00|88988.6|88938.6|88988.6|88938.6|89000.5|88950.5|88981.8|88931.8|835
1637109000000|2021-11-17 00:30:00|88988.8|88938.8|89007.4|88957.4|89021.6|88971.6|88983.3|88933.3|1238
1637109300000|2021-11-17 00:35:00|89007.6|88957.6|89020.2|88970.2|89022.7|88972.7|89004|88954|915
1637109600000|2021-11-17 00:40:00|89020.1|88970.1|89017.6|88967.6|89022.9|88972.9|89013.2|88963.2|873
1637109900000|2021-11-17 00:45:00|89017.5|88967.5|89015.7|88965.7|89022.4|88972.4|89012|88962|713
1637110200000|2021-11-17 00:50:00|89015.5|88965.5|89002.4|88952.4|89016.7|88966.7|89000.4|88950.4|870
1637110500000|2021-11-17 00:55:00|89001.3|88951.3|88995|88945|89005.3|88955.3|88990.5|88940.5|681
1637110800000|2021-11-17 01:00:00|88994.2|88944.2|88998.8|88948.8|89008.3|88958.3|88983|88933|987
1637111100000|2021-11-17 01:05:00|88999.2|88949.2|88990.6|88940.6|89003|88953|88986.1|88936.1|786
1637111400000|2021-11-17 01:10:00|88990.7|88940.7|89016.6|88966.6|89018.7|88968.7|88990.7|88940.7|998
1637111700000|2021-11-17 01:15:00|89016.5|88966.5|89014.5|88964.5|89020.1|88970.1|89007.9|88957.9|1361
1637112000000|2021-11-17 01:20:00|89014.4|88964.4|89014.2|88964.2|89019.4|88969.4|89012|88962|853
1637112300000|2021-11-17 01:25:00|89014.1|88964.1|89003|88953|89014.1|88964.1|88999.4|88949.4|996
1637112600000|2021-11-17 01:30:00|89003.1|88953.1|89015|88965|89018.7|88968.7|89003|88953|959
1637112900000|2021-11-17 01:35:00|89014.8|88964.8|89005.9|88955.9|89027|88977|88988.4|88938.4|1016
1637113200000|2021-11-17 01:40:00|89005.5|88955.5|89013.3|88963.3|89022|88972|88984.5|88912.7|1344
1637113500000|2021-11-17 01:45:00|89013.1|88963.1|88997.6|88947.6|89014.2|88964.2|88990.6|88940.6|1120
1637113800000|2021-11-17 01:50:00|88996.3|88946.3|89007.7|88957.7|89021.3|88971.3|88986.2|88936.2|1106
1637114100000|2021-11-17 01:55:00|89007.5|88957.5|89000.2|88950.2|89012.3|88962.3|88991.3|88941.3|1095
1637114400000|2021-11-17 02:00:00|89000.6|88950.6|88997|88947|89017.2|88967.2|88993.8|88943.8|1156
1637114700000|2021-11-17 02:05:00|88997.6|88947.6|88996.1|88946.1|89006.7|88956.7|88995.3|88945.3|979
1637115000000|2021-11-17 02:10:00|88996|88946|88996.6|88946.6|89009.3|88959.3|88995.9|88945.9|836
1637115300000|2021-11-17 02:15:00|88996.7|88946.7|89011.3|88961.3|89016.3|88966.3|88993.6|88943.6|895
1637115600000|2021-11-17 02:20:00|89011.8|88961.8|89009.6|88959.6|89025.3|88975.3|89007|88957|905
1637115900000|2021-11-17 02:25:00|89008.7|88958.7|89000.4|88950.4|89016.1|88966.1|88998.4|88948.4|901
1637116200000|2021-11-17 02:30:00|89000.2|88950.2|88997.5|88947.5|89009.3|88959.3|88995.9|88945.9|1019
1637116500000|2021-11-17 02:35:00|88997.7|88947.7|88992.7|88942.7|89000.1|88950.1|88981.8|88931.8|1077
1637116800000|2021-11-17 02:40:00|88992.6|88942.6|88990.2|88940.2|88996.1|88946.1|88982.8|88932.8|1045
1637117100000|2021-11-17 02:45:00|88990.5|88940.5|89021.9|88971.9|89030.9|88980.9|88989.7|88939.7|762
1637117400000|2021-11-17 02:50:00|89022.4|88972.4|89028.9|88978.9|89035.4|88985.4|89016.5|88966.5|929
1637117700000|2021-11-17 02:55:00|89028.2|88978.2|89013|88963|89031.8|88981.8|88998.3|88948.3|1121
1637118000000|2021-11-17 03:00:00|89013.1|88963.1|89030.4|88980.4|89038.8|88988.8|89008.6|88958.6|992
1637118300000|2021-11-17 03:05:00|89029.5|88979.5|89019.8|88969.8|89037|88987|89019.8|88969.8|823
1637118600000|2021-11-17 03:10:00|89024.7|88974.7|89061.7|89011.7|89072.3|89022.3|89024.5|88974.5|1057
1637118900000|2021-11-17 03:15:00|89061|89011|89087.5|89037.5|89090.5|89040.5|89058.5|89008.5|1111
1637119200000|2021-11-17 03:20:00|89087|89037|89114.8|89064.8|89119|89069|89082.6|89032.6|1267
1637119500000|2021-11-17 03:25:00|89114.3|89064.3|89106.1|89056.1|89114.7|89064.7|89091.1|89041.1|946
1637119800000|2021-11-17 03:30:00|89106|89056|89110.5|89060.5|89111.9|89061.9|89082.1|89032.1|805
1637120100000|2021-11-17 03:35:00|89110.7|89060.7|89121.6|89071.6|89124.6|89074.6|89106.4|89056.4|928
1637120400000|2021-11-17 03:40:00|89122.5|89072.5|89347.6|89297.6|89417.4|89365.2|89116.7|89066.7|1883
1637120700000|2021-11-17 03:45:00|89344.4|89294.4|89237.9|89187.9|89348.4|89298.4|89218|89163|1660
1637121000000|2021-11-17 03:50:00|89238.4|89188.4|89196.4|89146.4|89252.4|89202.4|89181|89131|1439
1637121300000|2021-11-17 03:55:00|89195.7|89145.7|89217.7|89167.7|89254.4|89204.4|89195.2|89144.5|1504
1637121600000|2021-11-17 04:00:00|89217.4|89167.4|89191.3|89141.3|89218|89168|89152.6|89102.6|1363
1637121900000|2021-11-17 04:05:00|89191.2|89141.2|89206|89156|89209.1|89159.1|89165.9|89115.9|1125
1637122200000|2021-11-17 04:10:00|89206.2|89156.2|89178.7|89128.7|89210.4|89160.4|89172.4|89122.4|1271
1637122500000|2021-11-17 04:15:00|89179.3|89129.3|89135.6|89085.6|89179.8|89129.8|89131.3|89081.3|1247
1637122800000|2021-11-17 04:20:00|89135.9|89085.9|89165.1|89115.1|89174.8|89124.8|89135.1|89085.1|1077
1637123100000|2021-11-17 04:25:00|89166.5|89116.5|89167.2|89117.2|89183.6|89133.6|89151|89101|1067
1637123400000|2021-11-17 04:30:00|89167.3|89117.3|89189.6|89139.6|89198.3|89148.3|89162.2|89112.2|968
1637123700000|2021-11-17 04:35:00|89188.3|89138.3|89188.3|89138.3|89196.5|89146.5|89180.2|89130.2|988
1637124000000|2021-11-17 04:40:00|89187.4|89137.4|89169.2|89119.2|89189.6|89139.6|89161.8|89111.8|1032
1637124300000|2021-11-17 04:45:00|89169.4|89119.4|89159.1|89109.1|89178.5|89128.5|89155.5|89105.5|848
1637124600000|2021-11-17 04:50:00|89158.2|89108.2|89141.9|89091.9|89162.8|89112.8|89140.4|89090.4|883
1637124900000|2021-11-17 04:55:00|89141.2|89091.2|89154|89104|89179.2|89129.2|89140.2|89090.2|1217
1637125200000|2021-11-17 05:00:00|89154.3|89104.3|89140.5|89090.5|89155.9|89105.9|89124.3|89074.3|1033
1637125500000|2021-11-17 05:05:00|89138.7|89088.7|89131.7|89081.7|89140.1|89090.1|89119.3|89069.3|988
1637125800000|2021-11-17 05:10:00|89131.1|89081.1|89136|89086|89143.9|89093.9|89125.8|89075.8|930
1637126100000|2021-11-17 05:15:00|89135.7|89085.7|89169.5|89119.5|89169.5|89119.5|89130.6|89080.6|1070
1637126400000|2021-11-17 05:20:00|89168.9|89118.9|89173.2|89123.2|89189.2|89139.2|89160|89110|1108
1637126700000|2021-11-17 05:25:00|89173.1|89123.1|89204.8|89154.8|89207.2|89157.2|89172.7|89122.7|944
1637127000000|2021-11-17 05:30:00|89205.1|89155.1|89156.4|89106.4|89205.8|89155.8|89154.7|89104.7|1146
1637127300000|2021-11-17 05:35:00|89157|89107|89145.1|89095.1|89161.5|89111.5|89139.6|89089.6|842
1637127600000|2021-11-17 05:40:00|89145.4|89095.4|89150.1|89100.1|89152|89102|89137.7|89087.7|954
1637127900000|2021-11-17 05:45:00|89149.4|89099.4|89146.6|89096.6|89161.1|89111.1|89143|89093|858
1637128200000|2021-11-17 05:50:00|89146.5|89096.5|89153.8|89103.8|89155.8|89105.8|89144.6|89094.6|742
1637128500000|2021-11-17 05:55:00|89153.7|89103.7|89159.3|89109.3|89166.8|89116.8|89139.7|89089.7|998
1637128800000|2021-11-17 06:00:00|89159.9|89109.9|89158.6|89108.6|89172.4|89122.4|89148.9|89098.9|1343
1637129100000|2021-11-17 06:05:00|89159.3|89109.3|89166.2|89116.2|89170.3|89120.3|89155.6|89105.6|1372
1637129400000|2021-11-17 06:10:00|89166.1|89116.1|89184.3|89134.3|89211.1|89161.1|89165.7|89115.7|1368
1637129700000|2021-11-17 06:15:00|89185.1|89135.1|89143.9|89093.9|89195.8|89145.8|89141.5|89091.5|1158
1637130000000|2021-11-17 06:20:00|89143.8|89093.8|89125.8|89075.8|89160.7|89110.7|89124.7|89074.7|1248
1637130300000|2021-11-17 06:25:00|89125.2|89075.2|89083.7|89033.7|89126.7|89076.7|89072.9|89022.9|1158
1637130600000|2021-11-17 06:30:00|89083.8|89033.8|89064.3|89014.3|89100.1|89050.1|89058.5|89008.5|1213
1637130900000|2021-11-17 06:35:00|89064.5|89014.5|89033.4|88983.4|89072.5|89022.5|89011.4|88961.4|1153
1637131200000|2021-11-17 06:40:00|89033.2|88983.2|89001.7|88951.7|89038.6|88988.6|89000.8|88950.8|1009
1637131500000|2021-11-17 06:45:00|89001.4|88951.4|89008.2|88958.2|89011|88961|88994.3|88944.3|963
1637131800000|2021-11-17 06:50:00|89007.9|88957.9|89012.4|88962.4|89019.6|88969.6|89005.9|88955.9|1045
1637132100000|2021-11-17 06:55:00|89012.3|88962.3|89029.8|88979.8|89039.5|88989.5|89003.8|88953.8|1227
1637132400000|2021-11-17 07:00:00|89028.7|88978.7|89047.4|88997.4|89067.9|89017.9|89006.9|88956.9|1622
1637132700000|2021-11-17 07:05:00|89046.9|88996.9|89022.4|88972.4|89051.2|89001.2|89014.1|88964.1|1271
1637133000000|2021-11-17 07:10:00|89022.2|88972.2|89007.3|88957.3|89068.5|89018.5|89005|88955|1275
1637133300000|2021-11-17 07:15:00|89007.7|88957.7|89004.3|88954.3|89030.1|88980.1|88989.6|88939.6|1463
1637133600000|2021-11-17 07:20:00|89004.5|88954.5|88969.7|88919.7|89006.2|88956.2|88950.2|88912.7|1330
1637133900000|2021-11-17 07:25:00|88969.3|88919.3|88908.3|88858.3|88975.8|88925.8|88902.5|88852.5|1309
1637134200000|2021-11-17 07:30:00|88908.1|88858.1|88872.8|88822.8|88916|88876.1|88854.8|88809.2|1449
1637134500000|2021-11-17 07:35:00|88873|88823|88892|88842|88899.5|88859.9|88869.9|88820.6|1430
1637134800000|2021-11-17 07:40:00|88892.3|88842.3|88883.9|88833.9|88902.4|88862.4|88865.5|88823.8|1149
1637135100000|2021-11-17 07:45:00|88884.5|88834.5|88910.7|88860.7|88916.3|88874.8|88884|88834|1080
1637135400000|2021-11-17 07:50:00|88911.3|88861.3|88935.7|88885.7|88949.5|88906.3|88893.2|88849.8|1360
1637135700000|2021-11-17 07:55:00|88938.4|88888.4|88996.1|88946.1|89014|88965.7|88936.1|88886.1|1541
1637136000000|2021-11-17 08:00:00|88997.1|88947.1|88986.3|88936.3|89037.1|88987.1|88981.3|88931.4|1653
1637136300000|2021-11-17 08:05:00|88985.8|88935.8|88959.1|88909.1|88994.9|88948.9|88944.5|88897.8|1652
1637136600000|2021-11-17 08:10:00|88958|88908|88930.5|88880.5|88960.9|88919.2|88908.8|88865.5|1467
1637136900000|2021-11-17 08:15:00|88930.7|88880.7|88881.4|88831.4|88965.7|88924.9|88878.7|88829.7|1541
1637137200000|2021-11-17 08:20:00|88881.2|88831.2|88838.7|88788.7|88882.7|88836.1|88821.7|88780.6|1340
1637137500000|2021-11-17 08:25:00|88839.2|88789.2|88841.1|88791.1|88848.2|88803.8|88806|88763.4|1324
1637137800000|2021-11-17 08:30:00|88841.8|88791.8|88826.7|88776.7|88851.4|88801.4|88817.1|88774.2|1330
1637138100000|2021-11-17 08:35:00|88826.8|88776.8|88860.5|88810.5|88878.3|88841.3|88825.7|88775.7|1314
1637138400000|2021-11-17 08:40:00|88862|88812|88863.4|88813.4|88880.2|88840.5|88842|88801.9|1331
1637138700000|2021-11-17 08:45:00|88862|88812|88837|88787|88863.4|88813.5|88807.8|88770.1|1255
1637139000000|2021-11-17 08:50:00|88837.1|88787.1|88792|88767|88840.5|88792.3|88772.3|88734.4|1184
1637139300000|2021-11-17 08:55:00|88791.5|88766.5|88811.9|88761.9|88818.4|88780.5|88780.6|88743.6|1324
1637139600000|2021-11-17 09:00:00|88812.5|88762.5|88783.7|88758.7|88827.3|88789.1|88768.3|88731.1|1475
1637139900000|2021-11-17 09:05:00|88783.4|88758.4|88739.5|88714.5|88791.5|88758.4|88728|88687.7|1344
1637140200000|2021-11-17 09:10:00|88738.9|88713.9|88751.1|88701.1|88765.9|88724.9|88715.1|88671.5|1359
1637140500000|2021-11-17 09:15:00|88739.5|88714.5|88738.3|88713.3|88782.4|88733.7|88731.1|88691.5|1321
1637140800000|2021-11-17 09:20:00|88737.9|88712.9|88703.9|88678.9|88754.6|88721.5|88703.5|88674.9|1274
1637141100000|2021-11-17 09:25:00|88704.6|88679.6|88700.9|88675.9|88729.6|88702.2|88686.5|88644.4|1346
1637141400000|2021-11-17 09:30:00|88700.3|88675.3|88685.2|88635.2|88727.7|88692.1|88678|88628|1189
1637141700000|2021-11-17 09:35:00|88684.4|88634.4|88677.7|88652.7|88697.8|88656.4|88664.8|88625.5|1206
1637142000000|2021-11-17 09:40:00|88677.2|88652.2|88576|88526|88690.6|88652.9|88563.2|88513.2|1501
1637142300000|2021-11-17 09:45:00|88574.7|88524.7|88646.2|88596.2|88646.3|88598.1|88570.3|88524.6|1249
1637142600000|2021-11-17 09:50:00|88646|88596|88695.5|88645.5|88699.7|88658.6|88638.4|88594|1286
1637142900000|2021-11-17 09:55:00|88696.2|88646.2|88691.5|88641.5|88718.2|88675|88681.2|88632.3|1238
1637143200000|2021-11-17 10:00:00|88691.4|88641.4|88632.8|88607.8|88706.3|88656.3|88629.1|88584.2|1372
1637143500000|2021-11-17 10:05:00|88632.2|88607.2|88634.3|88584.3|88674.5|88627.2|88614|88574.8|1399
1637143800000|2021-11-17 10:10:00|88634.1|88584.1|88626.6|88576.6|88634.1|88597.4|88577.1|88532.4|1215
1637144100000|2021-11-17 10:15:00|88626.9|88576.9|88550.5|88500.5|88628.9|88589.6|88530.1|88486.8|1176
1637144400000|2021-11-17 10:20:00|88549.8|88499.8|88511.2|88486.2|88560.1|88519.1|88505.7|88471.2|1088
1637144700000|2021-11-17 10:25:00|88511|88486|88522.3|88497.3|88539.6|88498|88502.6|88459.3|1035
1637145000000|2021-11-17 10:30:00|88522.2|88497.2|88564|88514|88569.7|88533|88521.8|88489.9|1139
1637145300000|2021-11-17 10:35:00|88563.9|88513.9|88582.3|88532.3|88583.2|88546.5|88553.6|88513.9|1105
1637145600000|2021-11-17 10:40:00|88581.9|88531.9|88583.8|88533.8|88589.3|88552|88564.3|88527.6|981
1637145900000|2021-11-17 10:45:00|88583.2|88533.2|88512.9|88487.9|88592|88547.7|88510.4|88478.7|1290
1637146200000|2021-11-17 10:50:00|88511.3|88486.3|88535.9|88485.9|88536.5|88500.2|88502.2|88466.4|1051
1637146500000|2021-11-17 10:55:00|88536.1|88486.1|88554.6|88504.6|88560.8|88522.2|88516.5|88477.1|1266
1637146800000|2021-11-17 11:00:00|88554.4|88504.4|88572.6|88522.6|88574.1|88534.9|88538.8|88501.9|1235
1637147100000|2021-11-17 11:05:00|88573.9|88523.9|88618.7|88593.7|88632.4|88594.8|88560.1|88522.8|1173
1637147400000|2021-11-17 11:10:00|88618.8|88593.8|88635.1|88610.1|88658.1|88617.5|88600.2|88569|1208
1637147700000|2021-11-17 11:15:00|88635.4|88610.4|88645.9|88595.9|88656.1|88614|88606.4|88569|1089
1637148000000|2021-11-17 11:20:00|88645.8|88595.8|88656.4|88606.4|88678.7|88629.9|88642.4|88595.6|1063
1637148300000|2021-11-17 11:25:00|88656.7|88606.7|88644.7|88619.7|88666.3|88625.5|88623.1|88582.1|1006
1637148600000|2021-11-17 11:30:00|88644.5|88619.5|88636.8|88586.8|88654.5|88622|88629.1|88581.5|987
1637148900000|2021-11-17 11:35:00|88637.2|88587.2|88627.6|88577.6|88663.4|88620.4|88594|88547.5|1362
1637149200000|2021-11-17 11:40:00|88627.8|88577.8|88660.6|88610.6|88670.3|88626.3|88608.4|88561.5|1165
1637149500000|2021-11-17 11:45:00|88660.2|88610.2|88674.8|88624.8|88676.4|88635.9|88650.3|88610.2|972
1637149800000|2021-11-17 11:50:00|88677|88627|88580.4|88530.4|88677|88633.4|88567.7|88526.9|1170
1637150100000|2021-11-17 11:55:00|88580.8|88530.8|88526.9|88476.9|88589.4|88547|88523.1|88476.4|1217
1637150400000|2021-11-17 12:00:00|88528.2|88478.2|88480.7|88455.7|88544.9|88494.9|88479.3|88446.5|1469
1637150700000|2021-11-17 12:05:00|88481.8|88456.8|88468.4|88443.4|88519.1|88481.3|88466.8|88431.8|1259
1637151000000|2021-11-17 12:10:00|88468.5|88443.5|88470.6|88420.6|88503.2|88459.4|88444.1|88404.6|1189
1637151300000|2021-11-17 12:15:00|88471.8|88421.8|88403.1|88378.1|88474.2|88433.9|88400.8|88358.7|1372
1637151600000|2021-11-17 12:20:00|88403.8|88378.8|88438|88413|88450.7|88413.8|88391.6|88355.8|1098
1637151900000|2021-11-17 12:25:00|88438.5|88413.5|88456.4|88431.4|88478.8|88442|88437.2|88401|980
1637152200000|2021-11-17 12:30:00|88456.2|88431.2|88466.9|88416.9|88474.3|88439.1|88449.5|88412.5|909
1637152500000|2021-11-17 12:35:00|88466.5|88416.5|88482.1|88432.1|88485.2|88448.2|88442.9|88405|895
1637152800000|2021-11-17 12:40:00|88481.9|88431.9|88467.9|88417.9|88484.1|88446.2|88455.3|88417.5|898
1637153100000|2021-11-17 12:45:00|88468|88418|88480.7|88430.7|88487.1|88451|88445.3|88406.7|1005
1637153400000|2021-11-17 12:50:00|88480.9|88430.9|88470|88420|88481.1|88447.3|88440.4|88400.5|1274
1637153700000|2021-11-17 12:55:00|88469.9|88419.9|88515.2|88465.2|88522.4|88481.7|88444.4|88407.3|1533
1637154000000|2021-11-17 13:00:00|88515.5|88465.5|88522.9|88472.9|88531.1|88493.8|88490.1|88457.3|1329
1637154300000|2021-11-17 13:05:00|88523.1|88473.1|88597.6|88547.6|88597.6|88560.1|88503.1|88462.1|1258
1637154600000|2021-11-17 13:10:00|88597.9|88547.9|88670.9|88620.9|88672.9|88628|88589.9|88546.8|1273
1637154900000|2021-11-17 13:15:00|88659|88634|88664.8|88614.8|88678.3|88635.3|88633.5|88595.9|1103
1637155200000|2021-11-17 13:20:00|88664.7|88614.7|88673.8|88623.8|88697.8|88658.5|88644.3|88605.8|1242
1637155500000|2021-11-17 13:25:00|88670.8|88620.8|88609.8|88559.8|88673.8|88629.6|88597.8|88558.8|1318
1637155800000|2021-11-17 13:30:00|88609.4|88559.4|88604.7|88554.7|88617.6|88570.1|88555.7|88505.7|1714
1637156100000|2021-11-17 13:35:00|88605.6|88555.6|88647.1|88597.1|88648.4|88602.5|88602.3|88555.2|1441
1637156400000|2021-11-17 13:40:00|88647.6|88597.6|88666.5|88616.5|88679.4|88636.4|88620.3|88583.3|1462
1637156700000|2021-11-17 13:45:00|88667.1|88617.1|88681.7|88631.7|88686.3|88645.7|88621.5|88581|1512
1637157000000|2021-11-17 13:50:00|88682.1|88632.1|88713.4|88663.4|88718.1|88680.4|88678.3|88628.3|1382
1637157300000|2021-11-17 13:55:00|88712.4|88662.4|88740|88690|88748.8|88705.1|88678.2|88631.3|1635
1637157600000|2021-11-17 14:00:00|88737.8|88687.8|88698.7|88648.7|88737.8|88689.5|88649.2|88611.7|1442
1637157900000|2021-11-17 14:05:00|88698|88648|88700.3|88675.3|88729.8|88690.9|88672.2|88635.2|1465
1637158200000|2021-11-17 14:10:00|88699.9|88674.9|88698.1|88673.1|88715.7|88679|88673.6|88635.7|1276
1637158500000|2021-11-17 14:15:00|88698.7|88673.7|88700.7|88650.7|88725.3|88687.6|88679.1|88640.8|1392
1637158800000|2021-11-17 14:20:00|88701.6|88651.6|88699.6|88674.6|88755.8|88719.1|88691.3|88649|1503
1637159100000|2021-11-17 14:25:00|88699.4|88674.4|88763.9|88713.9|88775.8|88732.3|88683.8|88645.3|1634
1637159400000|2021-11-17 14:30:00|88763.8|88713.8|88768.8|88718.8|88796.5|88756.4|88744.2|88704.2|1639
1637159700000|2021-11-17 14:35:00|88769.9|88719.9|88730|88680|88787.4|88751.1|88710.7|88660.7|1535
1637160000000|2021-11-17 14:40:00|88730.4|88680.4|88635.5|88585.5|88734.6|88689.2|88618.1|88580.5|1529
1637160300000|2021-11-17 14:45:00|88634.7|88584.7|88614.2|88564.2|88660.7|88626|88600.1|88561.7|1567
1637160600000|2021-11-17 14:50:00|88616.9|88566.9|88626.2|88576.2|88635.2|88595.4|88584.5|88543|1543
1637160900000|2021-11-17 14:55:00|88625.9|88575.9|88535.9|88510.9|88628.9|88591|88532.5|88494.7|1703
1637161200000|2021-11-17 15:00:00|88536.4|88511.4|88569.8|88519.8|88596.7|88558.1|88524.7|88482.2|1643
1637161500000|2021-11-17 15:05:00|88574.1|88524.1|88597.5|88572.5|88629.7|88581.1|88558.2|88521.1|1461
1637161800000|2021-11-17 15:10:00|88595.8|88570.8|88646.4|88596.4|88657.3|88619.7|88588.6|88550.4|1453
1637162100000|2021-11-17 15:15:00|88647.1|88597.1|88606.2|88581.2|88660.9|88626.3|88602.6|88566.1|1408
1637162400000|2021-11-17 15:20:00|88605.7|88580.7|88641.7|88591.7|88657.7|88621.2|88605.7|88570.6|1437
1637162700000|2021-11-17 15:25:00|88641.3|88591.3|88654|88629|88666.3|88629|88620.5|88581.2|1428
1637163000000|2021-11-17 15:30:00|88654.1|88629.1|88717.7|88667.7|88720.2|88682.7|88654.1|88614.6|1539
1637163300000|2021-11-17 15:35:00|88717.3|88667.3|88737.5|88687.5|88745.8|88708.4|88700.2|88661.4|1488
1637163600000|2021-11-17 15:40:00|88737.3|88687.3|88772.3|88722.3|88787.4|88752.4|88723.3|88679.9|1508
1637163900000|2021-11-17 15:45:00|88772.1|88722.1|88811.6|88761.6|88817.7|88782.4|88758.7|88721.7|1452
1637164200000|2021-11-17 15:50:00|88811.9|88761.9|88694.1|88644.1|88812|88774.2|88680.2|88642.7|1530
1637164500000|2021-11-17 15:55:00|88694.4|88644.4|88684.6|88634.6|88719.6|88681|88662.1|88622.4|1686
1637164800000|2021-11-17 16:00:00|88671.3|88646.3|88652.1|88602.1|88687.5|88647.9|88631.7|88594.7|1375
1637165100000|2021-11-17 16:05:00|88651.9|88601.9|88665.4|88640.4|88691.8|88654|88633.3|88597.6|1312
1637165400000|2021-11-17 16:10:00|88664.1|88639.1|88723.9|88673.9|88724.7|88685.7|88660.2|88622.4|1327
1637165700000|2021-11-17 16:15:00|88722.6|88672.6|88769.1|88719.1|88774.1|88745.5|88708.9|88669.1|1303
1637166000000|2021-11-17 16:20:00|88768.8|88718.8|88816.6|88766.6|88827.7|88789|88747|88709.6|1307
1637166300000|2021-11-17 16:25:00|88816.4|88766.4|88820.2|88770.2|88825.4|88788.6|88781.5|88738.8|1496
1637166600000|2021-11-17 16:30:00|88819.9|88769.9|88764.5|88714.5|88823|88785.1|88753.8|88711.3|1388
1637166900000|2021-11-17 16:35:00|88764|88714|88727.9|88702.9|88774.8|88730.1|88723|88674.1|1363
1637167200000|2021-11-17 16:40:00|88728|88703|88727.6|88702.6|88766.6|88725|88727.2|88689.5|1322
1637167500000|2021-11-17 16:45:00|88727.3|88702.3|88711.2|88661.2|88744.8|88704.7|88678.9|88640|1173
1637167800000|2021-11-17 16:50:00|88711.1|88661.1|88712.8|88662.8|88736.4|88700.3|88707.5|88659.7|1041
1637168100000|2021-11-17 16:55:00|88712.5|88662.5|88634|88584|88713.1|88675|88590.8|88547.3|1501
1637168400000|2021-11-17 17:00:00|88633.4|88583.4|88589|88539|88636.4|88586.4|88567.6|88517.6|1535
1637168700000|2021-11-17 17:05:00|88589.4|88539.4|88610|88560|88628.2|88578.2|88587|88537|1241
1637169000000|2021-11-17 17:10:00|88610.1|88560.1|88604.7|88554.7|88613.4|88563.4|88593.6|88543.6|1031
1637169300000|2021-11-17 17:15:00|88604.3|88554.3|88605.4|88555.4|88608.8|88558.8|88578.1|88528.1|1173
1637169600000|2021-11-17 17:20:00|88604.7|88554.7|88619.7|88569.7|88628.6|88578.6|88591.8|88541.8|1003
1637169900000|2021-11-17 17:25:00|88619.2|88569.2|88615.9|88565.9|88638|88588|88607|88557|1327
1637170200000|2021-11-17 17:30:00|88615.3|88565.3|88655.7|88605.7|88664.6|88614.6|88608.2|88558.2|1203
1637170500000|2021-11-17 17:35:00|88656.2|88606.2|88594.8|88544.8|88668|88618|88576.6|88526.6|1228
1637170800000|2021-11-17 17:40:00|88591.9|88541.9|88531.9|88481.9|88599.1|88549.1|88521.3|88471.3|1417
1637171100000|2021-11-17 17:45:00|88531.7|88481.7|88556.6|88506.6|88559.4|88509.4|88528.6|88478.6|1258
1637171400000|2021-11-17 17:50:00|88556.4|88506.4|88556.8|88506.8|88564|88514|88529.2|88479.2|1204
1637171700000|2021-11-17 17:55:00|88557|88507|88607.5|88557.5|88610|88560|88551.6|88501.6|1253
1637172000000|2021-11-17 18:00:00|88607|88557|88615.6|88565.6|88652.2|88602.2|88606.8|88556.8|1410
1637172300000|2021-11-17 18:05:00|88615.1|88565.1|88575|88525|88615.1|88565.1|88574.2|88524.2|1389
1637172600000|2021-11-17 18:10:00|88575.3|88525.3|88577.6|88527.6|88602.6|88559|88573.5|88523.5|1214
1637172900000|2021-11-17 18:15:00|88579|88529|88604.9|88554.9|88620|88570|88578|88528|1276
1637173200000|2021-11-17 18:20:00|88605.3|88555.3|88624.5|88574.5|88628.4|88578.4|88581.5|88531.5|1313
1637173500000|2021-11-17 18:25:00|88624.6|88574.6|88598.3|88548.3|88625.4|88575.4|88596.3|88546.3|1151
1637173800000|2021-11-17 18:30:00|88598.4|88548.4|88632.6|88582.6|88636|88586|88598.4|88548.4|1256
1637174100000|2021-11-17 18:35:00|88630.8|88580.8|88644.6|88594.6|88647.3|88597.3|88619.9|88569.9|1116
1637174400000|2021-11-17 18:40:00|88641.9|88591.9|88667.1|88617.1|88677.4|88627.4|88634.4|88588.4|1037
1637174700000|2021-11-17 18:45:00|88667.2|88617.2|88664.1|88614.1|88687.4|88637.4|88661.4|88611.4|1111
1637175000000|2021-11-17 18:50:00|88664|88614|88663.8|88613.8|88679.3|88638.1|88657.2|88607.2|1075
1637175300000|2021-11-17 18:55:00|88663.6|88613.6|88667|88617|88671.5|88627|88636.4|88586.4|1087
1637175600000|2021-11-17 19:00:00|88665.1|88615.1|88684.8|88634.8|88696.3|88646.3|88644.2|88606.3|1315
1637175900000|2021-11-17 19:05:00|88685|88635|88676.2|88626.2|88687.5|88637.5|88666.1|88616.1|1009
1637176200000|2021-11-17 19:10:00|88676|88626|88672.8|88622.8|88680.7|88630.7|88666.9|88616.9|769
1637176500000|2021-11-17 19:15:00|88672.6|88622.6|88685.2|88635.2|88685.9|88635.9|88652.4|88612|1016
1637176800000|2021-11-17 19:20:00|88684.3|88634.3|88721.9|88671.9|88725.7|88675.7|88680.4|88630.4|1237
1637177100000|2021-11-17 19:25:00|88722.1|88672.1|88699.3|88649.3|88736.7|88693.7|88697.3|88647.3|1025
1637177400000|2021-11-17 19:30:00|88699.7|88649.7|88699.6|88649.6|88714.1|88664.1|88692.4|88642.4|943
1637177700000|2021-11-17 19:35:00|88699.5|88649.5|88702.3|88652.3|88704.9|88657.5|88681.4|88637|859
1637178000000|2021-11-17 19:40:00|88701.9|88651.9|88693.1|88643.1|88705.6|88655.6|88688.9|88638.9|922
1637178300000|2021-11-17 19:45:00|88694.7|88644.7|88698.8|88648.8|88708|88658|88690.4|88640.4|1064
1637178600000|2021-11-17 19:50:00|88698.9|88648.9|88697.8|88647.8|88708.4|88658.4|88696.3|88646.3|952
1637178900000|2021-11-17 19:55:00|88697.3|88647.3|88702.6|88652.6|88707|88658.7|88683.4|88638.7|981
1637179200000|2021-11-17 20:00:00|88702.4|88652.4|88717|88667|88727.3|88677.3|88701.4|88651.4|1011
1637179500000|2021-11-17 20:05:00|88717.1|88667.1|88715.7|88665.7|88730.7|88680.7|88713.6|88663.6|885
1637179800000|2021-11-17 20:10:00|88716.5|88666.5|88684.1|88634.1|88716.6|88666.6|88681.6|88631.6|736
1637180100000|2021-11-17 20:15:00|88684|88634|88625.8|88575.8|88684.2|88634.2|88615.5|88565.5|1116
1637180400000|2021-11-17 20:20:00|88625.9|88575.9|88643.4|88593.4|88656.4|88606.4|88623.4|88573.4|1087
1637180700000|2021-11-17 20:25:00|88645.5|88595.5|88668.4|88618.4|88670.1|88620.1|88638.8|88588.8|845
1637181000000|2021-11-17 20:30:00|88668.3|88618.3|88667.6|88617.6|88671.9|88621.9|88659|88609|695
1637181300000|2021-11-17 20:35:00|88667.5|88617.5|88647.2|88597.2|88667.7|88617.7|88646.1|88596.1|805
1637181600000|2021-11-17 20:40:00|88647|88597|88645.4|88595.4|88658.8|88608.8|88642.8|88592.8|705
1637181900000|2021-11-17 20:45:00|88645.2|88595.2|88659.9|88609.9|88660.9|88610.9|88637.2|88587.2|759
1637182200000|2021-11-17 20:50:00|88659.7|88609.7|88641|88591|88659.7|88609.7|88633.7|88583.7|1032
1637182500000|2021-11-17 20:55:00|88641.3|88591.3|88584.3|88534.3|88646.9|88596.9|88579.8|88529.8|1308
1637182800000|2021-11-17 21:00:00|88584.5|88534.5|88590.4|88540.4|88597.7|88547.7|88569.5|88519.5|1159
1637183100000|2021-11-17 21:05:00|88590.5|88540.5|88674.1|88624.1|88679.9|88629.9|88582.2|88532.2|862
1637183400000|2021-11-17 21:10:00|88674.3|88624.3|88663.9|88613.9|88674.3|88624.3|88635.8|88585.8|925
1637183700000|2021-11-17 21:15:00|88663.4|88613.4|88682.6|88632.6|88683.3|88633.3|88663.3|88613.3|670
1637184000000|2021-11-17 21:20:00|88682.4|88632.4|88689|88639|88693.9|88643.9|88662.2|88612.2|1000
1637184300000|2021-11-17 21:25:00|88690.3|88640.3|88664.8|88614.8|88702.9|88652.9|88660.7|88610.7|1311
1637184600000|2021-11-17 21:30:00|88663.8|88613.8|88681.7|88631.7|88706.6|88656.6|88661.8|88611.8|789
1637184900000|2021-11-17 21:35:00|88681.9|88631.9|88691.1|88641.1|88694.4|88644.4|88671.3|88621.3|816
1637185200000|2021-11-17 21:40:00|88689.4|88639.4|88653.7|88549.7|88691.6|88641.6|88612.5|88531|1411
1637185500000|2021-11-17 21:45:00|88648.8|88544.8|88655.8|88605.8|88695.6|88625.3|88626.2|88522.2|1152
1637185800000|2021-11-17 21:50:00|88676|88597.7|88654.5|88604.5|88682|88613.6|88650.8|88561.1|1191
1637186100000|2021-11-17 21:55:00|88666.6|88593.4|88709.8|88616.8|88711.4|88622|88664.4|88565|910
1637186400000|2021-11-17 22:00:00|88709.9|88616.9|88639.3|88535.3|88709.9|88616.9|88629.1|88525.1|225
1637186700000|2021-11-17 22:05:00|88639.7|88535.7|88620.6|88516.6|88663.2|88559.2|88610.8|88506.8|346
1637187000000|2021-11-17 22:10:00|88624.8|88520.8|88635|88531|88671.8|88567.8|88616.2|88512.2|317
1637187300000|2021-11-17 22:15:00|88638.2|88534.2|88648.3|88544.3|88668|88564|88618.7|88514.7|284
1637187600000|2021-11-17 22:20:00|88647|88543|88665.1|88561.1|88668.7|88564.7|88614.8|88510.8|386
1637187900000|2021-11-17 22:25:00|88668.7|88564.7|88653.9|88549.9|88672.4|88568.4|88647.1|88543.1|237
1637188200000|2021-11-17 22:30:00|88655.7|88551.7|88651.9|88547.9|88667.5|88563.5|88632.2|88528.2|410
1637188500000|2021-11-17 22:35:00|88650.3|88546.3|88650.7|88546.7|88664.4|88560.4|88623.7|88519.7|422
1637188800000|2021-11-17 22:40:00|88643.5|88539.5|88633.4|88529.4|88665.2|88561.2|88629.5|88525.5|542
1637189100000|2021-11-17 22:45:00|88637.4|88533.4|88633|88529|88651.3|88547.3|88618.6|88514.6|900
1637189400000|2021-11-17 22:50:00|88634.8|88530.8|88636.3|88532.3|88657.3|88553.3|88615.4|88511.4|735
1637189700000|2021-11-17 22:55:00|88638.6|88534.6|88645.6|88541.6|88665.4|88561.4|88629.7|88525.7|713
1637190000000|2021-11-17 23:00:00|88645.3|88541.3|88715.3|88631.3|88717.3|88648.5|88641.8|88537.8|933
1637190300000|2021-11-17 23:05:00|88715.4|88631.5|88700.5|88614.5|88726.6|88648|88687.1|88589.8|1073
1637190600000|2021-11-17 23:10:00|88699.6|88615.5|88685.2|88635.2|88706.6|88640.2|88670.3|88605.4|1050
1637190900000|2021-11-17 23:15:00|88693.3|88615.8|88684.1|88634.1|88699.3|88637|88676.2|88615.4|991
1637191200000|2021-11-17 23:20:00|88684.7|88634.7|88682.3|88632.3|88702.9|88644.5|88678.7|88622.3|870
1637191500000|2021-11-17 23:25:00|88682.2|88632.2|88663.6|88613.6|88695.7|88635.9|88658.6|88598.3|746
1637191800000|2021-11-17 23:30:00|88674.7|88602.3|88681.6|88631.6|88683.3|88633.3|88649|88587.7|634
1637192100000|2021-11-17 23:35:00|88680|88630|88667.3|88617.3|88687.4|88637.4|88666.9|88616.9|419
1637192400000|2021-11-17 23:40:00|88667.5|88617.5|88668.8|88618.8|88673.6|88623.6|88660.6|88610.6|314
1637192700000|2021-11-17 23:45:00|88669|88619|88668.4|88618.4|88674.3|88624.3|88662.3|88612.3|423
1637193000000|2021-11-17 23:50:00|88668.5|88618.5|88670|88620|88674.2|88624.2|88665.2|88615.2|374
1637193300000|2021-11-17 23:55:00|88670.2|88620.2|88656|88606|88672.1|88622.1|88653.7|88603.7|398
1637193600000|2021-11-18 00:00:00|88657.3|88607.3|88647.5|88597.5|88657.4|88607.4|88644.2|88594.2|633
1637193900000|2021-11-18 00:05:00|88647.8|88597.8|88633.1|88583.1|88650.6|88600.6|88629.8|88579.8|720
1637194200000|2021-11-18 00:10:00|88633.2|88583.2|88640.4|88590.4|88645.3|88595.3|88625.4|88575.4|539
1637194500000|2021-11-18 00:15:00|88640.5|88590.5|88643.9|88593.9|88650.1|88600.1|88634.8|88584.8|440
1637194800000|2021-11-18 00:20:00|88642.4|88592.4|88618.4|88568.4|88646.3|88596.3|88605.9|88555.9|795
1637195100000|2021-11-18 00:25:00|88619.1|88569.1|88628.4|88578.4|88628.7|88578.7|88616.6|88566.6|828
1637195400000|2021-11-18 00:30:00|88628.5|88578.5|88663.4|88613.4|88664.2|88614.2|88628.2|88578.2|756
1637195700000|2021-11-18 00:35:00|88663.8|88613.8|88663.6|88613.6|88678.7|88628.7|88646.8|88596.8|632
1637196000000|2021-11-18 00:40:00|88663.5|88613.5|88646.2|88596.2|88667.9|88617.9|88644.5|88594.5|596
1637196300000|2021-11-18 00:45:00|88646.3|88596.3|88587.5|88537.5|88648.6|88598.6|88583.8|88533.8|956
1637196600000|2021-11-18 00:50:00|88588|88538|88604.1|88554.1|88612.7|88562.7|88586.9|88536.9|1157
1637196900000|2021-11-18 00:55:00|88603.2|88553.2|88598.4|88548.4|88610.9|88560.9|88573.4|88523.4|1402
1637197200000|2021-11-18 01:00:00|88598.6|88548.6|88627.6|88577.6|88628.2|88578.2|88597.8|88547.8|938
1637197500000|2021-11-18 01:05:00|88627.3|88577.3|88620.4|88570.4|88636.9|88586.9|88617.2|88567.2|782
1637197800000|2021-11-18 01:10:00|88620.2|88570.2|88625|88575|88627.3|88577.3|88606.3|88556.3|880
1637198100000|2021-11-18 01:15:00|88625.1|88575.1|88571.2|88521.2|88630.8|88580.8|88566.4|88516.4|1107
1637198400000|2021-11-18 01:20:00|88571.1|88521.1|88575|88525|88588.4|88538.4|88566|88516|995
1637198700000|2021-11-18 01:25:00|88575.4|88525.4|88570.8|88520.8|88580.4|88530.4|88564.5|88514.5|949
1637199000000|2021-11-18 01:30:00|88570.7|88520.7|88593.3|88543.3|88599.4|88549.4|88568.3|88518.3|930
1637199300000|2021-11-18 01:35:00|88593|88543|88604.6|88554.6|88611|88561|88589.3|88539.3|902
1637199600000|2021-11-18 01:40:00|88605.1|88555.1|88633.6|88583.6|88639|88589|88602.7|88552.7|956
1637199900000|2021-11-18 01:45:00|88633.5|88583.5|88620.1|88570.1|88633.5|88583.5|88616.9|88566.9|877
1637200200000|2021-11-18 01:50:00|88619.8|88569.8|88631.9|88581.9|88640.9|88590.9|88618.7|88568.7|950
1637200500000|2021-11-18 01:55:00|88631.2|88581.2|88624.1|88574.1|88646.7|88596.7|88620.5|88570.5|933
1637200800000|2021-11-18 02:00:00|88624|88574|88577.2|88527.2|88626.8|88576.8|88570|88520|1189
1637201100000|2021-11-18 02:05:00|88576.8|88526.8|88500.2|88450.2|88577.8|88527.8|88493|88443|1274
1637201400000|2021-11-18 02:10:00|88496.6|88446.6|88492|88442|88518.4|88468.4|88488.5|88438.5|1057
1637201700000|2021-11-18 02:15:00|88492.9|88442.9|88560.2|88510.2|88563.5|88513.5|88490.3|88440.3|995
1637202000000|2021-11-18 02:20:00|88560.5|88510.5|88550.8|88500.8|88577.6|88527.6|88549|88499|952
1637202300000|2021-11-18 02:25:00|88551.6|88501.6|88552.4|88502.4|88564.6|88514.6|88543.7|88493.7|1044
1637202600000|2021-11-18 02:30:00|88552.2|88502.2|88572.1|88522.1|88579.3|88529.3|88552|88502|872
1637202900000|2021-11-18 02:35:00|88572.7|88522.7|88575.8|88525.8|88601|88551|88571.8|88521.8|946
1637203200000|2021-11-18 02:40:00|88576.1|88526.1|88584.4|88534.4|88612.1|88562.1|88575.4|88525.4|795
1637203500000|2021-11-18 02:45:00|88584.5|88534.5|88588.3|88538.3|88602.2|88552.2|88583.6|88533.6|861
1637203800000|2021-11-18 02:50:00|88588.6|88538.6|88583.7|88533.7|88593.4|88543.4|88583.7|88533.7|617
1637204100000|2021-11-18 02:55:00|88583.8|88533.8|88570.2|88520.2|88590.6|88540.6|88563.6|88513.6|901
1637204400000|2021-11-18 03:00:00|88570.4|88520.4|88569.6|88519.6|88579.1|88529.1|88561.6|88511.6|799
1637204700000|2021-11-18 03:05:00|88569.8|88519.8|88545.7|88495.7|88570.7|88520.7|88516.2|88466.2|821
1637205000000|2021-11-18 03:10:00|88545.9|88495.9|88590|88540|88593.8|88543.8|88543.9|88493.9|856
1637205300000|2021-11-18 03:15:00|88589.5|88539.5|88612.3|88562.3|88612.3|88562.3|88587|88537|781
1637205600000|2021-11-18 03:20:00|88612.2|88562.2|88595.5|88545.5|88618.3|88568.3|88594.5|88544.5|723
1637205900000|2021-11-18 03:25:00|88595.7|88545.7|88595.2|88545.2|88599.6|88549.6|88586.7|88536.7|575
1637206200000|2021-11-18 03:30:00|88592.2|88542.2|88576.6|88526.6|88597.9|88547.9|88572.6|88522.6|632
1637206500000|2021-11-18 03:35:00|88576.7|88526.7|88592.2|88542.2|88592.2|88542.2|88563.5|88513.5|677
1637206800000|2021-11-18 03:40:00|88591.9|88541.9|88580.1|88530.1|88601|88551|88559.7|88509.7|1107
1637207100000|2021-11-18 03:45:00|88580.2|88530.2|88572.8|88522.8|88586.8|88536.8|88569.9|88519.9|644
1637207400000|2021-11-18 03:50:00|88572.7|88522.7|88567.4|88517.4|88575.6|88525.6|88548.7|88498.7|736
1637207700000|2021-11-18 03:55:00|88567.6|88517.6|88585.8|88535.8|88586.9|88536.9|88557.9|88507.9|758
1637208000000|2021-11-18 04:00:00|88585.7|88535.7|88592.7|88542.7|88603.1|88553.1|88580.7|88530.7|839
1637208300000|2021-11-18 04:05:00|88592.9|88542.9|88577.5|88527.5|88595.3|88545.3|88577.5|88527.5|551
1637208600000|2021-11-18 04:10:00|88577.8|88527.8|88589.2|88539.2|88593.2|88543.2|88559.7|88509.7|758
1637208900000|2021-11-18 04:15:00|88589.9|88539.9|88585.6|88535.6|88594.4|88544.4|88580.6|88530.6|586
1637209200000|2021-11-18 04:20:00|88587.8|88537.8|88583.1|88533.1|88593.3|88543.3|88579.7|88529.7|559
1637209500000|2021-11-18 04:25:00|88581.8|88531.8|88583.4|88533.4|88585.4|88535.4|88571.2|88521.2|699
1637209800000|2021-11-18 04:30:00|88583.5|88533.5|88581.6|88531.6|88595.3|88545.3|88580.6|88530.6|640
1637210100000|2021-11-18 04:35:00|88581.4|88531.4|88565.9|88515.9|88582.9|88532.9|88562.4|88512.4|611
1637210400000|2021-11-18 04:40:00|88565|88515|88578.7|88528.7|88580.4|88530.4|88559.9|88509.9|722
1637210700000|2021-11-18 04:45:00|88578.9|88528.9|88584.9|88534.9|88590.1|88540.1|88575.7|88525.7|633
1637211000000|2021-11-18 04:50:00|88585.3|88535.3|88593.4|88543.4|88600.7|88550.7|88582.5|88532.5|658
1637211300000|2021-11-18 04:55:00|88594.1|88544.1|88609.3|88559.3|88610.7|88560.7|88593.2|88543.2|713
1637211600000|2021-11-18 05:00:00|88608.4|88558.4|88615.5|88565.5|88615.5|88565.5|88601|88551|697
1637211900000|2021-11-18 05:05:00|88618.8|88568.8|88635.6|88585.6|88647.4|88597.4|88618.2|88568.2|1159
1637212200000|2021-11-18 05:10:00|88636.4|88586.4|88654.1|88604.1|88658.1|88608.1|88632.8|88582.8|909
1637212500000|2021-11-18 05:15:00|88654|88604|88647.7|88597.7|88654.3|88604.3|88640.6|88590.6|652
1637212800000|2021-11-18 05:20:00|88648.2|88598.2|88663.4|88613.4|88664.7|88614.7|88647.3|88597.3|704
1637213100000|2021-11-18 05:25:00|88663.1|88613.1|88677.9|88627.9|88680.8|88630.8|88661|88611|652
1637213400000|2021-11-18 05:30:00|88678.5|88628.5|88686.4|88636.4|88698|88648|88668.9|88618.9|757
1637213700000|2021-11-18 05:35:00|88686.3|88636.3|88679.9|88629.9|88686.4|88636.4|88674.4|88624.4|609
1637214000000|2021-11-18 05:40:00|88679.6|88629.6|88677|88627|88685.2|88635.2|88674.3|88624.3|619
1637214300000|2021-11-18 05:45:00|88677.3|88627.3|88684.1|88634.1|88686.7|88636.7|88666.9|88616.9|704
1637214600000|2021-11-18 05:50:00|88686.3|88636.3|88688.3|88638.3|88701.2|88651.2|88671.4|88621.4|629
1637214900000|2021-11-18 05:55:00|88688.1|88638.1|88695.1|88645.1|88697.4|88647.4|88680.1|88630.1|742
1637215200000|2021-11-18 06:00:00|88695|88645|88676.2|88626.2|88700.8|88650.8|88675|88625|833
1637215500000|2021-11-18 06:05:00|88676.1|88626.1|88683.6|88633.6|88686.4|88636.4|88667.7|88617.7|791
1637215800000|2021-11-18 06:10:00|88683.1|88633.1|88686|88636|88690.6|88640.6|88672.9|88622.9|713
1637216100000|2021-11-18 06:15:00|88685.9|88635.9|88698.1|88648.1|88708.3|88658.3|88682.5|88632.5|770
1637216400000|2021-11-18 06:20:00|88697.8|88647.8|88694.5|88644.5|88700.6|88650.6|88690.6|88640.6|577
1637216700000|2021-11-18 06:25:00|88694.3|88644.3|88686.7|88636.7|88695.2|88645.2|88681.5|88631.5|866
1637217000000|2021-11-18 06:30:00|88686.6|88636.6|88689.9|88639.9|88703.2|88653.2|88680.2|88630.2|811
1637217300000|2021-11-18 06:35:00|88689.7|88639.7|88695.8|88645.8|88699.9|88649.9|88686.9|88636.9|759
1637217600000|2021-11-18 06:40:00|88696.9|88646.9|88711.4|88661.4|88716.7|88666.7|88696.5|88646.5|856
1637217900000|2021-11-18 06:45:00|88714|88664|88695.6|88645.6|88714|88664|88692.6|88642.6|668
1637218200000|2021-11-18 06:50:00|88695.8|88645.8|88686.5|88636.5|88698.9|88648.9|88681.8|88631.8|831
1637218500000|2021-11-18 06:55:00|88686.4|88636.4|88632.7|88582.7|88687.2|88637.2|88631.5|88581.5|850
1637218800000|2021-11-18 07:00:00|88631.7|88581.7|88676.8|88626.8|88688.9|88641.7|88631.7|88581.7|1056
1637219100000|2021-11-18 07:05:00|88676.3|88626.3|88659.5|88609.5|88678.9|88628.9|88658.3|88608.3|883
1637219400000|2021-11-18 07:10:00|88659.4|88609.4|88618.5|88568.5|88661.2|88620|88615.1|88565.4|1059
1637219700000|2021-11-18 07:15:00|88618.9|88568.9|88622.4|88572.4|88628.3|88585.5|88610.4|88563.4|1016
1637220000000|2021-11-18 07:20:00|88621.9|88571.9|88616|88566|88625.9|88575.9|88602.8|88552.8|1015
1637220300000|2021-11-18 07:25:00|88615.7|88565.7|88569.9|88519.9|88616.4|88575.6|88565.8|88519.9|1111
1637220600000|2021-11-18 07:30:00|88569.5|88519.5|88580.8|88530.8|88598.2|88548.2|88565.5|88519.5|1147
1637220900000|2021-11-18 07:35:00|88580.2|88530.2|88552.4|88502.4|88585.2|88535.2|88547.2|88497.2|1290
1637221200000|2021-11-18 07:40:00|88552.3|88502.3|88530.8|88480.8|88557.5|88512.3|88516.2|88476.1|1219
1637221500000|2021-11-18 07:45:00|88530.6|88480.6|88507.9|88457.9|88546.4|88496.4|88501.1|88451.1|1040
1637221800000|2021-11-18 07:50:00|88508.4|88458.4|88447.1|88397.1|88511.5|88461.5|88440.8|88396.7|1089
1637222100000|2021-11-18 07:55:00|88448|88398|88446|88396|88489.9|88439.9|88431.8|88381.8|1349
1637222400000|2021-11-18 08:00:00|88445.7|88395.7|88487|88437|88487.4|88450.5|88428.6|88383.4|1578
1637222700000|2021-11-18 08:05:00|88487.2|88437.2|88502.2|88452.2|88522.9|88484.7|88467|88422.5|1230
1637223000000|2021-11-18 08:10:00|88502.3|88452.3|88542.8|88492.8|88546|88496|88485.6|88447.6|1451
1637223300000|2021-11-18 08:15:00|88541.9|88491.9|88551.6|88501.6|88573|88523|88532.7|88482.7|1279
1637223600000|2021-11-18 08:20:00|88551.5|88501.5|88557.2|88507.2|88606.4|88556.4|88539.7|88489.7|1306
1637223900000|2021-11-18 08:25:00|88557.6|88507.6|88510.4|88460.4|88559.3|88509.3|88505|88455|1227
1637224200000|2021-11-18 08:30:00|88510.3|88460.3|88618.5|88568.5|88620|88570|88487|88437|1518
1637224500000|2021-11-18 08:35:00|88618.2|88568.2|88649.3|88599.3|88651.6|88610.6|88600.1|88558.6|1154
1637224800000|2021-11-18 08:40:00|88649.5|88599.5|88652.1|88602.1|88691.7|88643|88647.1|88597.1|1351
1637225100000|2021-11-18 08:45:00|88651.4|88601.4|88663.6|88613.6|88693.1|88643.1|88640.1|88590.1|1328
1637225400000|2021-11-18 08:50:00|88663.7|88613.7|88676.3|88626.3|88697.1|88656.7|88662.8|88612.8|1215
1637225700000|2021-11-18 08:55:00|88676.1|88626.1|88665.8|88615.8|88721|88671|88642.3|88592.3|1469
1637226000000|2021-11-18 09:00:00|88665.9|88615.9|88644.3|88594.3|88667.2|88628.1|88621.7|88583.9|1340
1637226300000|2021-11-18 09:05:00|88645.6|88595.6|88661|88611|88664|88626.7|88622.5|88584.4|1156
1637226600000|2021-11-18 09:10:00|88661.1|88611.1|88669.4|88619.4|88674.8|88637.1|88649|88611.1|1025
1637226900000|2021-11-18 09:15:00|88669.8|88619.8|88662.1|88612.1|88705.4|88655.4|88649.5|88609.9|1007
1637227200000|2021-11-18 09:20:00|88661.9|88611.9|88685.3|88635.3|88687.2|88637.2|88628|88589.9|1095
1637227500000|2021-11-18 09:25:00|88685.4|88635.4|88690.2|88640.2|88735|88693.7|88680.9|88635|1183
1637227800000|2021-11-18 09:30:00|88690.6|88640.6|88662.2|88612.2|88707.9|88657.9|88645.5|88606|1352
1637228100000|2021-11-18 09:35:00|88662.1|88612.1|88672.6|88622.6|88678.6|88633.4|88640.1|88593.5|1186
1637228400000|2021-11-18 09:40:00|88673.1|88623.1|88661.5|88611.5|88683.7|88642|88659|88610|1179
1637228700000|2021-11-18 09:45:00|88661.4|88611.4|88649.7|88599.7|88674.3|88628.9|88648|88598|1133
1637229000000|2021-11-18 09:50:00|88649.6|88599.6|88697.5|88647.5|88719.6|88670|88642.1|88597.6|1252
1637229300000|2021-11-18 09:55:00|88697.4|88647.4|88682.1|88632.1|88707.3|88660.4|88681.4|88631.4|1186
1637229600000|2021-11-18 10:00:00|88681.8|88631.8|88685.3|88635.3|88692.6|88652.5|88671.3|88621.3|1164
1637229900000|2021-11-18 10:05:00|88682.9|88632.9|88713.6|88663.6|88720.3|88670.3|88662.8|88612.8|1011
1637230200000|2021-11-18 10:10:00|88713.8|88663.8|88690|88640|88715.1|88665.1|88674.2|88632|1031
1637230500000|2021-11-18 10:15:00|88691.6|88641.6|88690.8|88640.8|88707.7|88666.8|88663.3|88624.9|1191
1637230800000|2021-11-18 10:20:00|88691.3|88641.3|88724.1|88674.1|88736.1|88694.4|88672.3|88622.5|1102
1637231100000|2021-11-18 10:25:00|88722.8|88672.8|88740.6|88690.6|88744.5|88694.5|88679.8|88629.8|1379
1637231400000|2021-11-18 10:30:00|88739.3|88689.3|88721|88671|88746.2|88696.2|88686.9|88636.9|1201
1637231700000|2021-11-18 10:35:00|88720.9|88670.9|88696.8|88646.8|88723.3|88673.3|88696.1|88646.1|1138
1637232000000|2021-11-18 10:40:00|88698.6|88648.6|88706.6|88656.6|88732.9|88682.9|88691.8|88648.6|934
1637232300000|2021-11-18 10:45:00|88706.5|88656.5|88732|88682|88733.5|88683.5|88706.2|88656.2|955
1637232600000|2021-11-18 10:50:00|88732.1|88682.1|88696.4|88646.4|88740.1|88690.1|88682.8|88635.5|1055
1637232900000|2021-11-18 10:55:00|88696.7|88646.7|88696.2|88646.2|88710.7|88671.3|88680.9|88630.9|1024
1637233200000|2021-11-18 11:00:00|88696.3|88646.3|88703.1|88653.1|88704.7|88665.9|88673.1|88634.8|1032
1637233500000|2021-11-18 11:05:00|88703.9|88653.9|88681.4|88631.4|88720.1|88670.1|88661.9|88611.9|1213
1637233800000|2021-11-18 11:10:00|88681.6|88631.6|88678.3|88628.3|88690|88648.7|88664|88623|1111
1637234100000|2021-11-18 11:15:00|88678.9|88628.9|88644.9|88594.9|88682|88644.5|88640.2|88590.2|886
1637234400000|2021-11-18 11:20:00|88646.3|88596.3|88640|88590|88652.7|88602.7|88630.2|88580.2|809
1637234700000|2021-11-18 11:25:00|88640.4|88590.4|88601.1|88551.1|88640.4|88590.4|88589.3|88540.7|1205
1637235000000|2021-11-18 11:30:00|88600.9|88550.9|88575.6|88525.6|88603.7|88554.1|88558.3|88518.6|1091
1637235300000|2021-11-18 11:35:00|88574.9|88524.9|88580.9|88530.9|88585.6|88535.9|88558.2|88514.8|1325
1637235600000|2021-11-18 11:40:00|88580.8|88530.8|88586.2|88536.2|88599|88555.3|88571.5|88521.5|1055
1637235900000|2021-11-18 11:45:00|88586.3|88536.3|88603.9|88553.9|88605.7|88555.7|88571.8|88530.8|679
1637236200000|2021-11-18 11:50:00|88603.7|88553.7|88630.4|88580.4|88630.4|88583.9|88598.3|88548.3|893
1637236500000|2021-11-18 11:55:00|88630.5|88580.5|88588.2|88538.2|88643.2|88604.7|88582.9|88532.9|1372
1637236800000|2021-11-18 12:00:00|88588.4|88538.4|88597.7|88547.7|88614.4|88572.4|88567.5|88525.6|1076
1637237100000|2021-11-18 12:05:00|88597.5|88547.5|88600.4|88550.4|88602.5|88555|88571.8|88521.8|898
1637237400000|2021-11-18 12:10:00|88600.1|88550.1|88593.7|88543.7|88600.1|88559.3|88568.9|88529.6|912
1637237700000|2021-11-18 12:15:00|88593.4|88543.4|88633.4|88583.4|88635.5|88585.5|88573.8|88536.9|917
1637238000000|2021-11-18 12:20:00|88634.2|88584.2|88646.8|88596.8|88648.7|88603|88615.6|88571|941
1637238300000|2021-11-18 12:25:00|88646.7|88596.7|88639.7|88614.7|88672.7|88632.8|88630.5|88587.6|1029
1637238600000|2021-11-18 12:30:00|88639.8|88614.8|88656.3|88631.3|88678.9|88635.8|88633.5|88595.1|1071
1637238900000|2021-11-18 12:35:00|88656.2|88631.2|88660.7|88610.7|88682.6|88639.6|88643.1|88603.8|1093
1637239200000|2021-11-18 12:40:00|88661|88611|88621.4|88571.4|88661.2|88623.4|88607.7|88557.7|953
1637239500000|2021-11-18 12:45:00|88622|88572|88632.7|88582.7|88634.1|88586.5|88605.1|88555.1|989
1637239800000|2021-11-18 12:50:00|88633.6|88583.6|88645.5|88595.5|88651.9|88603.6|88627.1|88583.6|791
1637240100000|2021-11-18 12:55:00|88645.7|88595.7|88684.1|88634.1|88690.3|88645.4|88606.4|88569.8|1391
1637240400000|2021-11-18 13:00:00|88684.9|88634.9|88629.5|88579.5|88705|88665.6|88614.3|88576.9|1347
1637240700000|2021-11-18 13:05:00|88629.9|88579.9|88624.6|88599.6|88644.9|88607.1|88603.6|88565|1109
1637241000000|2021-11-18 13:10:00|88623.7|88598.7|88659.1|88609.1|88681.1|88639.1|88622.9|88587.1|1146
1637241300000|2021-11-18 13:15:00|88659.3|88609.3|88746.5|88721.5|88758.2|88723.5|88642|88603.5|1247
1637241600000|2021-11-18 13:20:00|88746.2|88721.2|88797.3|88747.3|88808.9|88763.5|88731.1|88691.9|1485
1637241900000|2021-11-18 13:25:00|88797.2|88747.2|88857.2|88807.2|88880.9|88844.2|88783|88744.5|1327
1637242200000|2021-11-18 13:30:00|88858.1|88808.1|88872.9|88822.9|88906.3|88856.3|88834.6|88789.8|1858
1637242500000|2021-11-18 13:35:00|88872.4|88822.4|88818.4|88768.4|88880|88830|88799.6|88749.6|1578
1637242800000|2021-11-18 13:40:00|88818.5|88768.5|88833.7|88783.7|88861.4|88811.4|88814.8|88764.8|1488
1637243100000|2021-11-18 13:45:00|88832.9|88782.9|88829.3|88779.3|88841.6|88791.6|88810.2|88760.2|1466
1637243400000|2021-11-18 13:50:00|88829.4|88779.4|88880.2|88830.2|88888.8|88838.8|88818.3|88768.3|1356
1637243700000|2021-11-18 13:55:00|88880.9|88830.9|88968|88918|88969.5|88919.5|88879.5|88829.5|1372
1637244000000|2021-11-18 14:00:00|88967.6|88917.6|88984.7|88934.7|89052.1|89002.1|88967.2|88917.2|1656
1637244300000|2021-11-18 14:05:00|88984.4|88934.4|88949.3|88899.3|88988.3|88938.3|88923.4|88873.4|1482
1637244600000|2021-11-18 14:10:00|88949.2|88899.2|88937.6|88887.6|88962.6|88912.6|88924.8|88874.8|1360
1637244900000|2021-11-18 14:15:00|88937.9|88887.9|88944|88894|88955.7|88905.7|88901.1|88851.1|1372
1637245200000|2021-11-18 14:20:00|88941.6|88891.6|88871.9|88821.9|88947.5|88897.5|88871.9|88821.9|1092
1637245500000|2021-11-18 14:25:00|88872.6|88822.6|88892|88842|88917.2|88867.2|88865.9|88815.9|1326
1637245800000|2021-11-18 14:30:00|88892.4|88842.4|88894.1|88844.1|88943.1|88893.1|88871.6|88821.6|1621
1637246100000|2021-11-18 14:35:00|88894|88844|88880.2|88830.2|88912.2|88862.2|88864.1|88814.1|1586
1637246400000|2021-11-18 14:40:00|88882|88832|88880.6|88830.6|88893.7|88843.7|88840.2|88790.2|1627
1637246700000|2021-11-18 14:45:00|88880.4|88830.4|88900|88850|88923.4|88873.4|88862.9|88822|1494
1637247000000|2021-11-18 14:50:00|88899.8|88849.8|88940.2|88890.2|88942.7|88892.7|88867.9|88817.9|1537
1637247300000|2021-11-18 14:55:00|88940.6|88890.6|88950.4|88900.4|88968.2|88925.6|88925.4|88881.7|1413
1637247600000|2021-11-18 15:00:00|88949.4|88899.4|88978.5|88928.5|88998.4|88948.4|88948.4|88899.4|1548
1637247900000|2021-11-18 15:05:00|88978.6|88928.6|88957.8|88907.8|88991.7|88941.7|88944.1|88897.9|1419
1637248200000|2021-11-18 15:10:00|88958|88908|88993.7|88943.7|89019.1|88969.1|88957.3|88907.3|1656
1637248500000|2021-11-18 15:15:00|88993.9|88943.9|88974.2|88924.2|88994.9|88944.9|88936.3|88886.3|1718
1637248800000|2021-11-18 15:20:00|88973.8|88923.8|88878|88828|88981|88931|88864.9|88814.9|1780
1637249100000|2021-11-18 15:25:00|88877.7|88827.7|88923|88873|88923.8|88873.8|88877.7|88827.7|1660
1637249400000|2021-11-18 15:30:00|88923.6|88873.6|88894|88844|88924.2|88874.2|88891|88841|1496
1637249700000|2021-11-18 15:35:00|88894.3|88844.3|88901.3|88851.3|88901.3|88851.3|88860.8|88810.8|1466
1637250000000|2021-11-18 15:40:00|88901.2|88851.2|88964.5|88914.5|88980.3|88930.3|88893.8|88843.8|1368
1637250300000|2021-11-18 15:45:00|88964.9|88914.9|88875.9|88825.9|88965.6|88915.6|88871.5|88821.5|1516
1637250600000|2021-11-18 15:50:00|88875.4|88825.4|88966.2|88916.2|88970.9|88920.9|88874.9|88824.9|1529
1637250900000|2021-11-18 15:55:00|88966.5|88916.5|88975.2|88925.2|88985.9|88945.9|88939|88889|1700
1637251200000|2021-11-18 16:00:00|88979.2|88929.2|88967.5|88917.5|89008.7|88958.7|88955.6|88905.6|1721
1637251500000|2021-11-18 16:05:00|88967.7|88917.7|88966.1|88916.1|88975.6|88926.9|88951.9|88902.3|1395
1637251800000|2021-11-18 16:10:00|88966.2|88916.2|88966.6|88916.6|88984.7|88934.7|88927.4|88877.4|1460
1637252100000|2021-11-18 16:15:00|88966.5|88916.5|88963.4|88913.4|88987.5|88937.5|88946.6|88896.6|1332
1637252400000|2021-11-18 16:20:00|88963.8|88913.8|88961|88911|88972.9|88922.9|88950.9|88900.9|1202
1637252700000|2021-11-18 16:25:00|88961.1|88911.1|88970.3|88920.3|88982|88932|88938.9|88888.9|1276
1637253000000|2021-11-18 16:30:00|88970.1|88920.1|88924.7|88874.7|88970.9|88920.9|88912.6|88862.6|1418
1637253300000|2021-11-18 16:35:00|88924.9|88874.9|88898.6|88848.6|88926.7|88876.7|88889|88839|1292
1637253600000|2021-11-18 16:40:00|88898.7|88848.7|88884.3|88834.3|88900|88850|88882.2|88832.2|991
1637253900000|2021-11-18 16:45:00|88884.1|88834.1|88871|88821|88894.9|88844.9|88867.1|88817.1|1102
1637254200000|2021-11-18 16:50:00|88871.3|88821.3|88896.1|88846.1|88903.5|88859.9|88848.1|88803.4|1198
1637254500000|2021-11-18 16:55:00|88896.6|88846.6|88907.8|88857.8|88934.4|88891.8|88884.5|88844.7|1306
1637254800000|2021-11-18 17:00:00|88909.2|88859.2|88861.9|88811.9|88919.9|88878.8|88861.6|88811.6|1346
1637255100000|2021-11-18 17:05:00|88861.7|88811.7|88853.5|88803.5|88884.5|88834.5|88836.8|88786.8|1209
1637255400000|2021-11-18 17:10:00|88853.8|88803.8|88821.9|88771.9|88853.8|88803.8|88813.5|88763.5|1101
1637255700000|2021-11-18 17:15:00|88822.1|88772.1|88840|88790|88841.2|88794.8|88812.2|88769|1072
1637256000000|2021-11-18 17:20:00|88839.8|88789.8|88795.4|88745.4|88840.5|88790.5|88786.6|88736.6|1196
1637256300000|2021-11-18 17:25:00|88795.2|88745.2|88793.5|88743.5|88815.1|88766.7|88789.1|88741.1|1054
1637256600000|2021-11-18 17:30:00|88793.6|88743.6|88785.1|88735.1|88800.9|88750.9|88784.3|88734.3|948
1637256900000|2021-11-18 17:35:00|88785|88735|88811.4|88761.4|88820.9|88770.9|88779.8|88729.8|1005
1637257200000|2021-11-18 17:40:00|88810.6|88760.6|88824.6|88774.6|88837.9|88787.9|88810.6|88760.6|986
1637257500000|2021-11-18 17:45:00|88824.8|88774.8|88825.5|88775.5|88838.1|88788.1|88824.2|88774.2|937
1637257800000|2021-11-18 17:50:00|88825.2|88775.2|88828.1|88778.1|88840.7|88790.7|88820.8|88770.8|958
1637258100000|2021-11-18 17:55:00|88828|88778|88827.9|88777.9|88846.2|88796.2|88824.8|88774.8|1097
1637258400000|2021-11-18 18:00:00|88828|88778|88834.9|88784.9|88853.8|88803.8|88828|88778|1143
1637258700000|2021-11-18 18:05:00|88834.6|88784.6|88793.6|88743.6|88837.5|88787.5|88792|88742|938
1637259000000|2021-11-18 18:10:00|88794.2|88744.2|88800.3|88750.3|88811.3|88761.3|88789|88739|917
1637259300000|2021-11-18 18:15:00|88800.4|88750.4|88791.9|88741.9|88801.7|88751.7|88786.7|88736.7|894
1637259600000|2021-11-18 18:20:00|88791.7|88741.7|88818.2|88768.2|88827|88777|88791|88741|869
1637259900000|2021-11-18 18:25:00|88818.3|88768.3|88818.3|88768.3|88825.7|88778.5|88803.3|88758.9|795
1637260200000|2021-11-18 18:30:00|88818.6|88768.6|88823.2|88773.2|88828|88781.8|88805|88765.3|689
1637260500000|2021-11-18 18:35:00|88825.8|88775.8|88834.5|88784.5|88841.5|88794.3|88815.1|88770.1|767
1637260800000|2021-11-18 18:40:00|88832.8|88782.8|88831.3|88781.3|88847.3|88797.3|88829.4|88779.4|842
1637261100000|2021-11-18 18:45:00|88831.1|88781.1|88837.2|88787.2|88843.7|88793.7|88829.1|88779.1|827
1637261400000|2021-11-18 18:50:00|88837.1|88787.1|88847.7|88797.7|88852.7|88802.7|88837.1|88787.1|781
1637261700000|2021-11-18 18:55:00|88847.3|88797.3|88841|88791|88858|88808|88832.5|88782.5|1012
1637262000000|2021-11-18 19:00:00|88841.1|88791.1|88837.1|88787.1|88857.1|88807.1|88831.1|88781.1|956
1637262300000|2021-11-18 19:05:00|88836.4|88786.4|88843.9|88793.9|88846.8|88796.8|88836.1|88786.1|862
1637262600000|2021-11-18 19:10:00|88843.3|88793.3|88838.8|88788.8|88853.7|88803.7|88829.8|88779.8|956
1637262900000|2021-11-18 19:15:00|88838.5|88788.5|88850.8|88800.8|88852.3|88802.3|88829.4|88779.4|912
1637263200000|2021-11-18 19:20:00|88850.7|88800.7|88845.7|88795.7|88857.9|88807.9|88844.2|88794.2|872
1637263500000|2021-11-18 19:25:00|88845.6|88795.6|88842.8|88792.8|88848.5|88798.5|88836.7|88786.7|772
1637263800000|2021-11-18 19:30:00|88843.1|88793.1|88839.6|88789.6|88845|88795|88830.4|88780.4|728
1637264100000|2021-11-18 19:35:00|88839.5|88789.5|88840.7|88790.7|88845|88795|88836.7|88786.7|695
1637264400000|2021-11-18 19:40:00|88840.9|88790.9|88830.7|88780.7|88843.7|88793.7|88829.7|88779.7|791
1637264700000|2021-11-18 19:45:00|88830|88780|88822.4|88772.4|88835.1|88785.1|88822.4|88772.4|702
1637265000000|2021-11-18 19:50:00|88823.6|88773.6|88820.7|88770.7|88826.8|88776.8|88814.8|88764.8|694
1637265300000|2021-11-18 19:55:00|88820.6|88770.6|88799.2|88749.2|88822.5|88772.5|88781.5|88735.8|1030
1637265600000|2021-11-18 20:00:00|88799.4|88749.4|88796.2|88746.2|88811.3|88761.3|88792.3|88742.3|957
1637265900000|2021-11-18 20:05:00|88796.4|88746.4|88803.7|88753.7|88803.8|88753.8|88788.6|88738.6|752
1637266200000|2021-11-18 20:10:00|88803.6|88753.6|88809.4|88759.4|88810.5|88760.5|88791.7|88741.7|837
1637266500000|2021-11-18 20:15:00|88809.5|88759.5|88813.5|88763.5|88819.4|88769.4|88808.4|88758.4|801
1637266800000|2021-11-18 20:20:00|88812.4|88762.4|88799.9|88749.9|88816.1|88766.1|88797.1|88747.1|934
1637267100000|2021-11-18 20:25:00|88799.8|88749.8|88789|88739|88799.9|88749.9|88778.8|88728.8|859
1637267400000|2021-11-18 20:30:00|88789.6|88739.6|88791.4|88741.4|88793.4|88743.4|88782.9|88732.9|803
1637267700000|2021-11-18 20:35:00|88792.3|88742.3|88791.5|88741.5|88797.9|88747.9|88784.7|88734.7|888
1637268000000|2021-11-18 20:40:00|88791.7|88741.7|88789.2|88739.2|88795.8|88745.8|88784.8|88734.8|879
1637268300000|2021-11-18 20:45:00|88789.6|88739.6|88791.1|88741.1|88795.2|88745.2|88780.9|88730.9|840
1637268600000|2021-11-18 20:50:00|88791.2|88741.2|88752.3|88702.3|88795.4|88745.4|88741|88691|1133
1637268900000|2021-11-18 20:55:00|88751.8|88701.8|88674.8|88624.8|88759.6|88709.6|88674.2|88624.2|1253
1637269200000|2021-11-18 21:00:00|88675|88625|88694.4|88644.4|88697.9|88647.9|88651.1|88601.1|984
1637269500000|2021-11-18 21:05:00|88694.1|88644.1|88696.1|88646.1|88702.3|88652.3|88691.7|88641.7|498
1637269800000|2021-11-18 21:10:00|88696.3|88646.3|88738.8|88688.8|88742.4|88692.4|88695.2|88645.2|629
1637270100000|2021-11-18 21:15:00|88739.6|88689.6|88733.5|88683.5|88749.1|88699.1|88694.4|88644.4|799
1637270400000|2021-11-18 21:20:00|88733.3|88683.3|88727.2|88677.2|88738|88688|88695.2|88617.6|897
1637270700000|2021-11-18 21:25:00|88727.3|88677.3|88732.5|88682.5|88761.1|88694.4|88721.6|88671.6|957
1637271000000|2021-11-18 21:30:00|88732|88682|88731.9|88681.9|88739.9|88689.9|88730.6|88680.6|1011
1637271300000|2021-11-18 21:35:00|88731.3|88681.3|88737.9|88687.9|88743.1|88693.1|88721.4|88671.4|1219
1637271600000|2021-11-18 21:40:00|88737.6|88687.6|88728.6|88678.6|88752.1|88702.1|88724.5|88674.5|1242
1637271900000|2021-11-18 21:45:00|88728.3|88678.3|88710.9|88660.9|88734.7|88684.7|88707.8|88656|744
1637272200000|2021-11-18 21:50:00|88712.3|88662.3|88721|88671|88726.1|88676.1|88706.9|88650.1|905
1637272500000|2021-11-18 21:55:00|88720.9|88670.9|88706.1|88602.1|88733.2|88670.9|88684.1|88580.1|586
1637272800000|2021-11-18 22:00:00|88712.7|88608.7|88724|88620|88730.6|88626.6|88691.6|88587.6|162
1637273100000|2021-11-18 22:05:00|88724.7|88620.7|88708.8|88604.8|88766.3|88662.3|88697.7|88593.7|346
1637273400000|2021-11-18 22:10:00|88695|88591|88706.5|88602.5|88715.8|88611.8|88687|88583|209
1637273700000|2021-11-18 22:15:00|88707|88603|88701.5|88597.5|88712.1|88608.1|88685.9|88581.9|170
1637274000000|2021-11-18 22:20:00|88699.8|88595.8|88702.8|88598.8|88726.4|88622.4|88697.2|88593.2|198
1637274300000|2021-11-18 22:25:00|88717.8|88613.8|88735.6|88631.6|88745.5|88641.5|88701.4|88597.4|303
1637274600000|2021-11-18 22:30:00|88732.5|88628.5|88699.7|88595.7|88738.2|88634.2|88678.9|88574.9|599
1637274900000|2021-11-18 22:35:00|88683.1|88579.1|88713.8|88609.8|88724.8|88620.8|88670.4|88566.4|512
1637275200000|2021-11-18 22:40:00|88714.5|88610.5|88726.8|88622.8|88738.8|88634.8|88689.3|88585.3|517
1637275500000|2021-11-18 22:45:00|88718.9|88614.9|88713.4|88609.4|88749.3|88645.3|88698|88594|569
1637275800000|2021-11-18 22:50:00|88713.6|88609.6|88708.4|88604.4|88723|88619|88692.9|88588.9|817
1637276100000|2021-11-18 22:55:00|88709.5|88605.5|88715.5|88611.5|88737.1|88633.1|88702.5|88598.5|709
1637276400000|2021-11-18 23:00:00|88715.8|88611.8|88695.6|88618.5|88730.6|88653.1|88676.7|88574.4|950
1637276700000|2021-11-18 23:05:00|88695.7|88618.3|88673.1|88601.6|88705.1|88643.9|88655.2|88587|589
1637277000000|2021-11-18 23:10:00|88662.1|88612.1|88668.9|88618.9|88687.5|88626.2|88659.1|88587.3|434
1637277300000|2021-11-18 23:15:00|88682.9|88604.4|88660.1|88610.1|88682.9|88620.2|88657.1|88604.4|396
1637277600000|2021-11-18 23:20:00|88660|88610|88664.5|88614.5|88666.4|88616.4|88659.4|88609.4|382
1637277900000|2021-11-18 23:25:00|88664.7|88614.7|88661|88611|88665.5|88615.5|88657.4|88607.4|275
1637278200000|2021-11-18 23:30:00|88660.2|88610.2|88669.2|88619.2|88669.3|88619.3|88649.2|88599.2|419
1637278500000|2021-11-18 23:35:00|88668.9|88618.9|88657.2|88607.2|88671|88621|88649.5|88599.5|366
1637278800000|2021-11-18 23:40:00|88657|88607|88670.6|88620.6|88676.1|88626.1|88655.2|88605.2|467
1637279100000|2021-11-18 23:45:00|88670.5|88620.5|88670.3|88620.3|88718.5|88663.1|88665.1|88615.1|453
1637279400000|2021-11-18 23:50:00|88670.7|88620.7|88681.1|88631.1|88683|88633|88668.9|88618.9|373
1637279700000|2021-11-18 23:55:00|88682.6|88632.6|88701.9|88651.9|88705.5|88655.5|88682.2|88632.2|491
1637280000000|2021-11-19 00:00:00|88701.5|88651.5|88756.5|88706.5|88761.8|88711.8|88690.8|88640.8|859
1637280300000|2021-11-19 00:05:00|88759.1|88709.1|88760.5|88710.5|88764.2|88714.2|88741.3|88691.3|701
1637280600000|2021-11-19 00:10:00|88760.7|88710.7|88773|88723|88774.6|88724.6|88748.6|88698.6|708
1637280900000|2021-11-19 00:15:00|88772.9|88722.9|88758.9|88708.9|88786|88736|88754.1|88704.1|660
1637281200000|2021-11-19 00:20:00|88759.2|88709.2|88774.3|88724.3|88777.2|88727.2|88756.7|88706.7|458
1637281500000|2021-11-19 00:25:00|88774.1|88724.1|88778.3|88728.3|88785.4|88735.4|88773.1|88723.1|421
1637281800000|2021-11-19 00:30:00|88779|88729|88777.1|88727.1|88780|88730|88762.7|88712.7|473
1637282100000|2021-11-19 00:35:00|88776.7|88726.7|88776|88726|88795|88745|88771.8|88721.8|558
1637282400000|2021-11-19 00:40:00|88774.7|88724.7|88792.6|88742.6|88792.7|88742.7|88773|88723|452
1637282700000|2021-11-19 00:45:00|88792.4|88742.4|88788.3|88738.3|88795.5|88745.5|88780.4|88730.4|591
1637283000000|2021-11-19 00:50:00|88789.9|88739.9|88780.5|88730.5|88802.1|88752.1|88776.4|88726.4|701
1637283300000|2021-11-19 00:55:00|88780.7|88730.7|88782.7|88732.7|88793.5|88743.5|88773.1|88723.1|681
1637283600000|2021-11-19 01:00:00|88784.6|88734.6|88779.1|88729.1|88792.9|88742.9|88778.4|88728.4|708
1637283900000|2021-11-19 01:05:00|88778.8|88728.8|88813.5|88763.5|88813.5|88763.5|88776.8|88726.8|714
1637284200000|2021-11-19 01:10:00|88812.5|88762.5|88820.8|88770.8|88821.3|88771.3|88805.1|88755.1|857
1637284500000|2021-11-19 01:15:00|88820.5|88770.5|88840.6|88790.6|88849.7|88799.7|88819|88753.8|1031
1637284800000|2021-11-19 01:20:00|88840.3|88790.3|88834.3|88784.3|88842|88792|88813.1|88763.1|961
1637285100000|2021-11-19 01:25:00|88834.2|88784.2|88831.6|88781.6|88836.3|88786.3|88813|88763|854
1637285400000|2021-11-19 01:30:00|88831.7|88781.7|88830|88780|88839|88789|88822.2|88772.2|790
1637285700000|2021-11-19 01:35:00|88829.8|88779.8|88823.7|88773.7|88841.1|88791.1|88816.1|88766.1|1072
1637286000000|2021-11-19 01:40:00|88823.8|88773.8|88820.1|88770.1|88828.2|88778.2|88806.6|88756.6|1039
1637286300000|2021-11-19 01:45:00|88818.9|88768.9|88815.7|88765.7|88828.3|88778.3|88792.6|88726.1|982
1637286600000|2021-11-19 01:50:00|88816|88766|88798.8|88748.8|88823|88771.8|88771.6|88713|1189
1637286900000|2021-11-19 01:55:00|88798.9|88748.9|88799.8|88749.8|88808.3|88758.3|88769.9|88719.9|1225
1637287200000|2021-11-19 02:00:00|88799.5|88749.5|88797.5|88747.5|88808.6|88758.6|88789|88739|873
1637287500000|2021-11-19 02:05:00|88799.3|88749.3|88778.3|88728.3|88804.1|88754.1|88776.7|88713.6|695
1637287800000|2021-11-19 02:10:00|88778.4|88728.4|88811.5|88761.5|88814.4|88764.4|88778.4|88711.2|706
1637288100000|2021-11-19 02:15:00|88811.8|88761.8|88816.1|88766.1|88822.6|88772.6|88810.4|88760.4|583
1637288400000|2021-11-19 02:20:00|88814.7|88764.7|88816.5|88766.5|88824.3|88774.3|88810|88760|673
1637288700000|2021-11-19 02:25:00|88816|88766|88823.2|88773.2|88826.9|88776.9|88814.7|88764.7|650
1637289000000|2021-11-19 02:30:00|88824.2|88774.2|88798.3|88748.3|88832.4|88782.4|88798.3|88745.4|805
1637289300000|2021-11-19 02:35:00|88798.8|88748.8|88818|88768|88831.8|88781.8|88795.6|88745.6|929
1637289600000|2021-11-19 02:40:00|88817.7|88767.7|88831.6|88781.6|88835.6|88785.6|88815|88765|876
1637289900000|2021-11-19 02:45:00|88829.3|88779.3|88824.3|88774.3|88833.5|88783.5|88817.3|88767.3|996
1637290200000|2021-11-19 02:50:00|88824.1|88774.1|88833.7|88783.7|88843.1|88793.1|88822.4|88772.4|870
1637290500000|2021-11-19 02:55:00|88833.8|88783.8|88841|88791|88846.9|88796.9|88825.6|88775.6|1124
1637290800000|2021-11-19 03:00:00|88840.9|88790.9|88822.6|88772.6|88846.7|88796.7|88820.5|88770.5|734
1637291100000|2021-11-19 03:05:00|88822.3|88772.3|88828.3|88778.3|88828.3|88778.3|88804.8|88754.8|813
1637291400000|2021-11-19 03:10:00|88827.6|88777.6|88816.2|88766.2|88832.5|88782.5|88816.2|88766.2|831
1637291700000|2021-11-19 03:15:00|88816.5|88766.5|88814.6|88764.6|88825.6|88775.6|88806|88756|768
1637292000000|2021-11-19 03:20:00|88814.4|88764.4|88817.6|88767.6|88835.9|88785.9|88811.9|88761.9|787
1637292300000|2021-11-19 03:25:00|88818|88768|88835.8|88785.8|88836.3|88786.3|88816.7|88766.7|590
1637292600000|2021-11-19 03:30:00|88835.2|88785.2|88844.6|88794.6|88853.6|88803.6|88832.2|88782.2|699
1637292900000|2021-11-19 03:35:00|88844.3|88794.3|88836.7|88786.7|88850.7|88800.7|88835.4|88785.4|545
1637293200000|2021-11-19 03:40:00|88837|88787|88818.9|88768.9|88837.4|88787.4|88815.8|88765.8|594
1637293500000|2021-11-19 03:45:00|88819.1|88769.1|88818|88768|88826|88776|88816|88766|532
1637293800000|2021-11-19 03:50:00|88818.1|88768.1|88811.8|88761.8|88826.2|88776.2|88811.3|88761.3|639
1637294100000|2021-11-19 03:55:00|88811|88761|88811.5|88761.5|88813.4|88763.4|88800.9|88750.9|633
1637294400000|2021-11-19 04:00:00|88811.3|88761.3|88808|88758|88819.1|88769.1|88806.5|88756.5|535
1637294700000|2021-11-19 04:05:00|88808.5|88758.5|88814.5|88764.5|88815.2|88765.2|88798.5|88748.5|533
1637295000000|2021-11-19 04:10:00|88814.4|88764.4|88806|88756|88821.2|88771.2|88800.4|88750.4|850
1637295300000|2021-11-19 04:15:00|88805.6|88755.6|88795.9|88745.9|88809.6|88759.6|88793.6|88743.6|581
1637295600000|2021-11-19 04:20:00|88795.1|88745.1|88791.9|88741.9|88805.8|88755.8|88788.5|88738.5|599
1637295900000|2021-11-19 04:25:00|88792.4|88742.4|88785.7|88735.7|88796.1|88746.1|88782.8|88732.8|608
1637296200000|2021-11-19 04:30:00|88786.1|88736.1|88785.4|88735.4|88789|88739|88781.3|88731.3|562
1637296500000|2021-11-19 04:35:00|88785.2|88735.2|88781.2|88731.2|88788.9|88738.9|88775.4|88725.4|549
1637296800000|2021-11-19 04:40:00|88781.5|88731.5|88784.4|88734.4|88792.1|88742.1|88780.7|88730.7|614
1637297100000|2021-11-19 04:45:00|88785|88735|88785|88735|88789.4|88739.4|88780.7|88730.7|517
1637297400000|2021-11-19 04:50:00|88785.4|88735.4|88802|88752|88804.2|88754.2|88777.8|88727.8|678
1637297700000|2021-11-19 04:55:00|88802.3|88752.3|88816.7|88766.7|88816.7|88766.7|88800.7|88750.7|697
1637298000000|2021-11-19 05:00:00|88814.1|88764.1|88815.8|88765.8|88819.1|88769.1|88810.3|88760.3|567
1637298300000|2021-11-19 05:05:00|88815.7|88765.7|88802.9|88752.9|88816.9|88766.9|88799.4|88749.4|476
1637298600000|2021-11-19 05:10:00|88803|88753|88794.3|88744.3|88807.1|88757.1|88791.8|88741.8|750
1637298900000|2021-11-19 05:15:00|88794.6|88744.6|88790.5|88740.5|88797.1|88747.1|88787.1|88737.1|556
1637299200000|2021-11-19 05:20:00|88790.7|88740.7|88787.1|88737.1|88794.1|88744.1|88785.6|88735.6|603
1637299500000|2021-11-19 05:25:00|88787.4|88737.4|88768.4|88718.4|88787.4|88737.4|88763.9|88713.9|574
1637299800000|2021-11-19 05:30:00|88767.1|88717.1|88766.4|88716.4|88772.3|88722.3|88761.6|88711.6|609
1637300100000|2021-11-19 05:35:00|88766.8|88716.8|88760.4|88710.4|88768.1|88718.1|88759.1|88709.1|506
1637300400000|2021-11-19 05:40:00|88760.6|88710.6|88750|88700|88762.3|88712.3|88749.1|88699.1|536
1637300700000|2021-11-19 05:45:00|88750.4|88700.4|88762.6|88712.6|88768.5|88718.5|88749.9|88699.9|522
1637301000000|2021-11-19 05:50:00|88762.8|88712.8|88770.1|88720.1|88770.7|88720.7|88754.9|88704.9|511
1637301300000|2021-11-19 05:55:00|88770|88720|88782.1|88732.1|88783|88733|88766.9|88716.9|800
1637301600000|2021-11-19 06:00:00|88781.9|88731.9|88770.7|88720.7|88782.9|88732.9|88770.1|88720.1|884
1637301900000|2021-11-19 06:05:00|88770.6|88720.6|88775.5|88725.5|88776|88726|88768.1|88718.1|900
1637302200000|2021-11-19 06:10:00|88775.4|88725.4|88779.2|88729.2|88779.4|88729.4|88769.1|88719.1|745
1637302500000|2021-11-19 06:15:00|88779|88729|88784.4|88734.4|88794.5|88744.5|88778.2|88728.2|792
1637302800000|2021-11-19 06:20:00|88784.3|88734.3|88785.8|88735.8|88788.2|88738.2|88780.2|88730.2|849
1637303100000|2021-11-19 06:25:00|88786|88736|88781.5|88731.5|88790.5|88740.5|88776.8|88726.8|825
1637303400000|2021-11-19 06:30:00|88781.3|88731.3|88770.6|88720.6|88781.6|88731.6|88766.6|88716.6|800
1637303700000|2021-11-19 06:35:00|88770.7|88720.7|88767|88717|88772.6|88722.6|88764.9|88714.9|740
1637304000000|2021-11-19 06:40:00|88766.7|88716.7|88753.6|88703.6|88771.6|88721.6|88751.2|88701.2|877
1637304300000|2021-11-19 06:45:00|88755.1|88705.1|88793.8|88743.8|88795.1|88745.1|88750.8|88700.8|998
1637304600000|2021-11-19 06:50:00|88793.7|88743.7|88776.8|88726.8|88808.7|88758.7|88774.9|88724.9|1344
1637304900000|2021-11-19 06:55:00|88776|88726|88770.5|88683.5|88828.4|88759.1|88728.1|88677.8|1243
1637305200000|2021-11-19 07:00:00|88768.3|88686.6|88794.3|88744.3|88801.3|88756.4|88751.5|88686.6|1013
1637305500000|2021-11-19 07:05:00|88794.5|88744.5|88802.5|88752.5|88818.5|88777|88793.7|88743.7|964
1637305800000|2021-11-19 07:10:00|88801.7|88751.7|88810|88760|88819.2|88770|88788.3|88748.3|759
1637306100000|2021-11-19 07:15:00|88809.8|88759.8|88793.6|88743.6|88820.5|88770.5|88783|88742.1|906
1637306400000|2021-11-19 07:20:00|88793.4|88743.4|88747.3|88697.3|88802.2|88763.5|88747.1|88697.1|918
1637306700000|2021-11-19 07:25:00|88747.4|88697.4|88732.1|88682.1|88758.1|88719.2|88728.4|88678.6|938
1637307000000|2021-11-19 07:30:00|88732.2|88682.2|88725|88675|88736.9|88700.5|88683.9|88643.4|1102
1637307300000|2021-11-19 07:35:00|88724.5|88674.5|88729.2|88679.2|88730|88680|88716.5|88666.5|918
1637307600000|2021-11-19 07:40:00|88729.3|88679.3|88742.1|88692.1|88744.8|88705.9|88722|88672|848
1637307900000|2021-11-19 07:45:00|88741.9|88691.9|88789|88739|88792.8|88743.2|88739.1|88689.1|1064
1637308200000|2021-11-19 07:50:00|88786.4|88736.4|88842.7|88792.7|88843.9|88793.9|88775.9|88725.9|1124
1637308500000|2021-11-19 07:55:00|88843.3|88793.3|88897.4|88847.4|88900.3|88850.3|88836.5|88786.5|1623
1637308800000|2021-11-19 08:00:00|88897.3|88847.3|88971.8|88921.8|88978.4|88940.3|88891.9|88841.9|1542
1637309100000|2021-11-19 08:05:00|88971.6|88921.6|88986.6|88936.6|89000.4|88952.8|88952.9|88913|1443
1637309400000|2021-11-19 08:10:00|88986.8|88936.8|88972.7|88922.7|88986.8|88946|88952.8|88903.8|1297
1637309700000|2021-11-19 08:15:00|88974.1|88924.1|89016.5|88966.5|89019.7|88969.7|88949.7|88907.4|1277
1637310000000|2021-11-19 08:20:00|89016.4|88966.4|89033|88983|89051.2|89008.3|88998.7|88961.5|1547
1637310300000|2021-11-19 08:25:00|89032.6|88982.6|89025.6|88975.6|89044.4|89001.1|88997.7|88947.7|1534
1637310600000|2021-11-19 08:30:00|89026|88976|89012.9|88962.9|89032.1|88990.7|88993.2|88943.2|1724
1637310900000|2021-11-19 08:35:00|89012.8|88962.8|89068.4|89018.4|89071.9|89031.2|89007.4|88957.4|1261
1637311200000|2021-11-19 08:40:00|89069.1|89019.1|89020.2|88970.2|89070.7|89024.2|89005.9|88961.9|1579
1637311500000|2021-11-19 08:45:00|89019.7|88969.7|89025|88975|89080.1|89030.1|88996.1|88946.1|1424
1637311800000|2021-11-19 08:50:00|89026.8|88976.8|89006|88956|89053.6|89009.2|88997.7|88954.8|1422
1637312100000|2021-11-19 08:55:00|89006.4|88956.4|89085.5|89035.5|89103.7|89053.7|88993.5|88954.4|1466
1637312400000|2021-11-19 09:00:00|89086.2|89036.2|89146.9|89096.9|89161.6|89120.3|89086.2|89036.2|1628
1637312700000|2021-11-19 09:05:00|89147.7|89097.7|89159.2|89109.2|89209.4|89171|89145.5|89095.5|1532
1637313000000|2021-11-19 09:10:00|89158.7|89108.7|89133.1|89083.1|89178.9|89130|89106.3|89056.3|1505
1637313300000|2021-11-19 09:15:00|89132.9|89082.9|89130.3|89080.3|89152.8|89102.8|89113.2|89063.2|1231
1637313600000|2021-11-19 09:20:00|89130.5|89080.5|89124.2|89074.2|89149.7|89099.7|89109.1|89059.1|1217
1637313900000|2021-11-19 09:25:00|89123.9|89073.9|89239.8|89189.8|89327.7|89277.7|89121.8|89071.8|2006
1637314200000|2021-11-19 09:30:00|89240.4|89190.4|89290|89240|89298.7|89248.7|89223.1|89173.1|1981
1637314500000|2021-11-19 09:35:00|89290.9|89240.9|89434.4|89384.4|89472.4|89422.4|89268.1|89223.7|2113
1637314800000|2021-11-19 09:40:00|89438.8|89388.8|89363.8|89313.8|89459.5|89409.5|89349.1|89299.1|1992
1637315100000|2021-11-19 09:45:00|89364.1|89314.1|89306.4|89256.4|89373.1|89323.1|89261.1|89211.1|1936
1637315400000|2021-11-19 09:50:00|89305.7|89255.7|89367.8|89317.8|89370.2|89320.2|89281.7|89231.7|1855
1637315700000|2021-11-19 09:55:00|89367.9|89317.9|89348.4|89298.4|89383.1|89333.1|89311.3|89270.5|1734
1637316000000|2021-11-19 10:00:00|89348.1|89298.1|89436.9|89386.9|89436.9|89386.9|89315.8|89270.9|1794
1637316300000|2021-11-19 10:05:00|89437.1|89387.1|89485.5|89435.5|89520.9|89470.9|89431.7|89381.7|1961
1637316600000|2021-11-19 10:10:00|89487.1|89437.1|89552.2|89502.2|89582.5|89532.5|89483|89433|1758
1637316900000|2021-11-19 10:15:00|89552.1|89502.1|89459.4|89409.4|89554|89504|89452.3|89402.3|1680
1637317200000|2021-11-19 10:20:00|89459.2|89409.2|89495.8|89445.8|89518.9|89468.9|89459.2|89409.2|1569
1637317500000|2021-11-19 10:25:00|89495.9|89445.9|89438.2|89388.2|89496.2|89446.2|89436.3|89386.3|1478
1637317800000|2021-11-19 10:30:00|89438.1|89388.1|89407.1|89357.1|89440.9|89390.9|89404.7|89354.7|1487
1637318100000|2021-11-19 10:35:00|89410|89360|89446.3|89396.3|89472.3|89427.4|89388.6|89338.6|1534
1637318400000|2021-11-19 10:40:00|89446.5|89396.5|89450.1|89400.1|89455.4|89408.4|89410|89369.8|1299
1637318700000|2021-11-19 10:45:00|89450.5|89400.5|89447.6|89397.6|89464.5|89418.9|89430.3|89386.4|1310
1637319000000|2021-11-19 10:50:00|89446.7|89396.7|89432.7|89407.7|89512.7|89462.7|89432.7|89384.9|1629
1637319300000|2021-11-19 10:55:00|89433.1|89408.1|89429.3|89379.3|89460.5|89419.7|89418.5|89368.5|1538
1637319600000|2021-11-19 11:00:00|89430.2|89380.2|89416.5|89366.5|89442|89397.9|89395.1|89345.1|1460
1637319900000|2021-11-19 11:05:00|89414.3|89364.3|89504.2|89454.2|89516|89466.5|89414.3|89364.3|1421
1637320200000|2021-11-19 11:10:00|89504|89454|89497.6|89447.6|89505.7|89463|89459.9|89419.7|1218
1637320500000|2021-11-19 11:15:00|89497.3|89447.3|89582|89532|89582.6|89532.6|89488|89438|1457
1637320800000|2021-11-19 11:20:00|89582.1|89532.1|89507.5|89457.5|89595.9|89553.9|89498.4|89456.7|1448
1637321100000|2021-11-19 11:25:00|89507.8|89457.8|89505.1|89455.1|89520.6|89472.8|89497|89448.8|1075
1637321400000|2021-11-19 11:30:00|89505.2|89455.2|89498.8|89448.8|89516.8|89475.2|89481.4|89431.4|1323
1637321700000|2021-11-19 11:35:00|89498|89448|89487.9|89437.9|89521.7|89480.2|89487.9|89437.9|1400
1637322000000|2021-11-19 11:40:00|89486.7|89436.7|89474.7|89424.7|89505.3|89455.3|89461.1|89411.1|1404
1637322300000|2021-11-19 11:45:00|89474.5|89424.5|89518.6|89468.6|89519.5|89469.5|89471.8|89421.8|1238
1637322600000|2021-11-19 11:50:00|89518.4|89468.4|89528.8|89478.8|89532.1|89491.8|89484.9|89452.7|1226
1637322900000|2021-11-19 11:55:00|89528.5|89478.5|89525.5|89475.5|89564.4|89514.4|89484.9|89442.8|1728
1637323200000|2021-11-19 12:00:00|89524|89474|89491|89441|89533.3|89491.4|89467.2|89423.7|1551
1637323500000|2021-11-19 12:05:00|89491.1|89441.1|89449.5|89399.5|89491.1|89453.4|89432.6|89394.3|1308
1637323800000|2021-11-19 12:10:00|89449.7|89399.7|89412.2|89387.2|89457.3|89415.6|89407.1|89369.6|1133
1637324100000|2021-11-19 12:15:00|89411.9|89386.9|89414.5|89389.5|89446.4|89407.4|89409.9|89372.9|1187
1637324400000|2021-11-19 12:20:00|89413.6|89388.6|89424.9|89374.9|89440.5|89402.8|89400.5|89361.4|1103
1637324700000|2021-11-19 12:25:00|89425|89375|89437.3|89387.3|89459.9|89412.8|89406.1|89368.3|1189
1637325000000|2021-11-19 12:30:00|89437.5|89387.5|89514.1|89464.1|89518.8|89468.8|89421.5|89384.6|1339
1637325300000|2021-11-19 12:35:00|89514|89464|89515.6|89465.6|89531.5|89481.5|89484.2|89446|1246
1637325600000|2021-11-19 12:40:00|89515.3|89465.3|89517.8|89492.8|89552.9|89516.4|89501.3|89451.3|1336
1637325900000|2021-11-19 12:45:00|89517.7|89492.7|89577.6|89527.6|89579.6|89529.6|89517.7|89482.8|1395
1637326200000|2021-11-19 12:50:00|89577.3|89527.3|89578.9|89528.9|89630.7|89580.7|89555.6|89505.6|1678
1637326500000|2021-11-19 12:55:00|89578.3|89528.3|89733.8|89683.8|89778.8|89739.9|89578.3|89528.3|1914
1637326800000|2021-11-19 13:00:00|89733.6|89683.6|89739.5|89689.5|89785.2|89735.2|89692.1|89642.1|1974
1637327100000|2021-11-19 13:05:00|89739.9|89689.9|89667.6|89617.6|89760.2|89710.4|89666.6|89616.6|1791
1637327400000|2021-11-19 13:10:00|89666.6|89616.6|89598.9|89548.9|89691.5|89641.5|89598.9|89548.9|1659
1637327700000|2021-11-19 13:15:00|89597.5|89547.5|89610.9|89560.9|89656.4|89606.4|89583.3|89533.3|1532
1637328000000|2021-11-19 13:20:00|89610.3|89560.3|89555|89505|89610.6|89560.6|89553.6|89503.6|1766
1637328300000|2021-11-19 13:25:00|89554.8|89504.8|89504.1|89454.1|89556.8|89506.8|89488.9|89446.6|1519
1637328600000|2021-11-19 13:30:00|89504.3|89454.3|89499.4|89449.4|89529.3|89479.3|89485.2|89435.2|1827
1637328900000|2021-11-19 13:35:00|89499|89449|89509|89459|89535.4|89485.4|89450.8|89400.8|1752
1637329200000|2021-11-19 13:40:00|89509.1|89459.1|89472.3|89422.3|89516.5|89466.5|89466.7|89416.7|1521
1637329500000|2021-11-19 13:45:00|89471.8|89421.8|89457.3|89407.3|89514.1|89464.1|89438.7|89388.7|1620
1637329800000|2021-11-19 13:50:00|89457.5|89407.5|89462.5|89412.5|89471.6|89421.6|89411.6|89368.6|1554
1637330100000|2021-11-19 13:55:00|89462.9|89412.9|89465.9|89415.9|89476.9|89434.8|89444.2|89394.2|1562
1637330400000|2021-11-19 14:00:00|89466.2|89416.2|89402.6|89352.6|89469|89419|89401.5|89351.5|1368
1637330700000|2021-11-19 14:05:00|89407.1|89357.1|89402.6|89352.6|89418.7|89368.7|89371.3|89321.3|1417
1637331000000|2021-11-19 14:10:00|89402.5|89352.5|89241.9|89191.9|89406.9|89364.4|89205.1|89155.1|1677
1637331300000|2021-11-19 14:15:00|89242.4|89192.4|89257.2|89207.2|89310.9|89260.9|89193.6|89143.6|2087
1637331600000|2021-11-19 14:20:00|89257.1|89207.1|89078.6|89028.6|89266.3|89216.3|89061.9|89011.9|2039
1637331900000|2021-11-19 14:25:00|89081.1|89031.1|89160.7|89110.7|89161.9|89111.9|89070.7|89020.7|1839
1637332200000|2021-11-19 14:30:00|89161.2|89111.2|89120.1|89070.1|89174.4|89124.4|89093.5|89054.1|1944
1637332500000|2021-11-19 14:35:00|89119.7|89069.7|89148.5|89098.5|89150.7|89109.3|89088.5|89038.5|1712
1637332800000|2021-11-19 14:40:00|89144.5|89094.5|89134.5|89084.5|89150.4|89100.4|89100.5|89050.5|1607
1637333100000|2021-11-19 14:45:00|89134.3|89084.3|89065.9|89015.9|89134.3|89084.3|89055.5|89005.5|1561
1637333400000|2021-11-19 14:50:00|89065.5|89015.5|89184.8|89134.8|89188.8|89138.8|89061.8|89011.8|1726
1637333700000|2021-11-19 14:55:00|89185.3|89135.3|89170.8|89120.8|89212.2|89162.2|89126.8|89076.8|1773
1637334000000|2021-11-19 15:00:00|89169.7|89119.7|89259.8|89209.8|89274.4|89224.4|89144.6|89094.6|1810
1637334300000|2021-11-19 15:05:00|89260.6|89210.6|89204.9|89154.9|89295.2|89245.2|89190.5|89148.8|1639
1637334600000|2021-11-19 15:10:00|89205.5|89155.5|89267.2|89217.2|89295|89245|89205|89155|1506
1637334900000|2021-11-19 15:15:00|89267|89217|89239.1|89189.1|89302.4|89265.2|89222.3|89183.9|1456
1637335200000|2021-11-19 15:20:00|89238.4|89188.4|89293.6|89243.6|89302.1|89260|89208.9|89168.6|1592
1637335500000|2021-11-19 15:25:00|89294.3|89244.3|89353.2|89303.2|89376.3|89340.6|89282.7|89242|1545
1637335800000|2021-11-19 15:30:00|89353|89303|89279.2|89229.2|89354.4|89311|89257.6|89220.3|1526
1637336100000|2021-11-19 15:35:00|89278.9|89228.9|89216.1|89166.1|89289.2|89250.8|89206.5|89157.5|1481
1637336400000|2021-11-19 15:40:00|89215.9|89165.9|89191.2|89166.2|89230.3|89190.4|89185.7|89148.4|1491
1637336700000|2021-11-19 15:45:00|89192.7|89167.7|89298.4|89248.4|89336.7|89286.7|89192.2|89167.2|1975
1637337000000|2021-11-19 15:50:00|89298.1|89248.1|89280.4|89230.4|89315.2|89270.8|89263|89213|1740
1637337300000|2021-11-19 15:55:00|89280.7|89230.7|89235.7|89185.7|89289.8|89248.1|89222.3|89175.8|1763
1637337600000|2021-11-19 16:00:00|89236.6|89186.6|89195.6|89145.6|89261.5|89211.5|89191.9|89141.9|1583
1637337900000|2021-11-19 16:05:00|89195.4|89145.4|89171.2|89121.2|89201.5|89151.5|89138.3|89091.8|1497
1637338200000|2021-11-19 16:10:00|89170.3|89120.3|89180.4|89130.4|89183.2|89144.6|89154.5|89112.3|1198
1637338500000|2021-11-19 16:15:00|89181.3|89131.3|89179.5|89129.5|89186|89148.1|89152.3|89112.6|1225
1637338800000|2021-11-19 16:20:00|89179|89129|89169.8|89119.8|89182.6|89142.9|89160.4|89110.4|1062
1637339100000|2021-11-19 16:25:00|89169|89119|89162.1|89112.1|89202.5|89152.5|89155.7|89105.7|1262
1637339400000|2021-11-19 16:30:00|89162.5|89112.5|89171.4|89121.4|89183.7|89133.7|89147.9|89097.9|1125
1637339700000|2021-11-19 16:35:00|89171.5|89121.5|89168.7|89143.7|89186.3|89146.5|89146.3|89098.5|1168
1637340000000|2021-11-19 16:40:00|89167|89142|89184.9|89134.9|89206.5|89158.2|89167|89127.9|1082
1637340300000|2021-11-19 16:45:00|89184.5|89134.5|89171.7|89121.7|89206.6|89156.6|89170.2|89120.2|1094
1637340600000|2021-11-19 16:50:00|89171.9|89121.9|89184.9|89134.9|89187.3|89150.2|89152.4|89114.7|1088
1637340900000|2021-11-19 16:55:00|89184.4|89134.4|89163.4|89113.4|89189.9|89153.7|89149.2|89108.4|1209
1637341200000|2021-11-19 17:00:00|89162.3|89112.3|89174.6|89124.6|89176.5|89134.5|89140.8|89102.5|1000
1637341500000|2021-11-19 17:05:00|89174.5|89124.5|89169|89119|89190.3|89144.6|89157.7|89118.5|1179
1637341800000|2021-11-19 17:10:00|89169.1|89119.1|89178.9|89128.9|89183.4|89145.1|89153.2|89111|1090
1637342100000|2021-11-19 17:15:00|89178.2|89128.2|89187.5|89137.5|89191.8|89141.8|89172.1|89122.1|950
1637342400000|2021-11-19 17:20:00|89187.6|89137.6|89170.8|89120.8|89192.3|89142.3|89165.3|89115.3|940
1637342700000|2021-11-19 17:25:00|89171.7|89121.7|89174.1|89124.1|89186.5|89140.1|89164.1|89116.3|819
1637343000000|2021-11-19 17:30:00|89173.6|89123.6|89165|89115|89176.3|89126.3|89161.5|89111.5|881
1637343300000|2021-11-19 17:35:00|89165.4|89115.4|89311.2|89261.2|89313.4|89263.4|89154.5|89108.4|1347
1637343600000|2021-11-19 17:40:00|89312.9|89262.9|89382.2|89332.2|89401.6|89357.4|89289.4|89239.4|2034
1637343900000|2021-11-19 17:45:00|89382.1|89332.1|89356.7|89306.7|89403.2|89353.2|89340.4|89290.4|1696
1637344200000|2021-11-19 17:50:00|89357.2|89307.2|89335.4|89285.4|89359.7|89309.7|89310.9|89260.9|1372
1637344500000|2021-11-19 17:55:00|89336.3|89286.3|89346.9|89296.9|89358.3|89321|89329.3|89279.3|1344
1637344800000|2021-11-19 18:00:00|89346.4|89296.4|89397|89347|89416|89366|89345.2|89295.2|1520
1637345100000|2021-11-19 18:05:00|89396.2|89346.2|89362.1|89312.1|89399.8|89349.8|89343.1|89293.1|1568
1637345400000|2021-11-19 18:10:00|89363.9|89313.9|89391.2|89341.2|89393.3|89343.3|89349.1|89299.1|1428
1637345700000|2021-11-19 18:15:00|89389.8|89339.8|89396.3|89346.3|89405.2|89355.2|89382.9|89332.9|1225
1637346000000|2021-11-19 18:20:00|89396|89346|89394.2|89344.2|89416.4|89366.4|89390.7|89340.7|1223
1637346300000|2021-11-19 18:25:00|89394.1|89344.1|89434.9|89384.9|89440.2|89402.8|89385.5|89335.5|1128
1637346600000|2021-11-19 18:30:00|89439.1|89389.1|89426.8|89376.8|89439.4|89401.9|89414.3|89364.3|1149
1637346900000|2021-11-19 18:35:00|89428|89378|89439.6|89389.6|89441.9|89391.9|89417.8|89367.8|1265
1637347200000|2021-11-19 18:40:00|89439.8|89389.8|89446.4|89396.4|89472.8|89422.8|89434.9|89384.9|1255
1637347500000|2021-11-19 18:45:00|89446.5|89396.5|89501.2|89451.2|89509.4|89459.4|89444.4|89394.4|1200
1637347800000|2021-11-19 18:50:00|89501.9|89451.9|89500.3|89450.3|89516.1|89466.1|89498.1|89448.1|1074
1637348100000|2021-11-19 18:55:00|89500.2|89450.2|89476|89426|89508.6|89458.6|89467.4|89417.4|1054
1637348400000|2021-11-19 19:00:00|89475.9|89425.9|89463.8|89413.8|89476.5|89426.5|89451.1|89401.1|989
1637348700000|2021-11-19 19:05:00|89463.9|89413.9|89461|89411|89484.8|89434.8|89459.9|89409.9|803
1637349000000|2021-11-19 19:10:00|89460.2|89410.2|89455.6|89405.6|89474.5|89424.5|89449.3|89399.3|977
1637349300000|2021-11-19 19:15:00|89455.5|89405.5|89456.3|89406.3|89460.4|89410.4|89442|89392|912
1637349600000|2021-11-19 19:20:00|89456.2|89406.2|89444|89394|89459|89409|89430.3|89380.3|943
1637349900000|2021-11-19 19:25:00|89442.6|89392.6|89444.3|89394.3|89444.5|89394.5|89431.4|89381.4|765
1637350200000|2021-11-19 19:30:00|89444.1|89394.1|89455.7|89405.7|89458.6|89408.6|89438.2|89388.2|901
1637350500000|2021-11-19 19:35:00|89455.6|89405.6|89437.6|89387.6|89456.9|89406.9|89435.9|89385.9|938
1637350800000|2021-11-19 19:40:00|89438|89388|89442.9|89392.9|89453|89403|89434.5|89384.5|883
1637351100000|2021-11-19 19:45:00|89442.8|89392.8|89438.5|89388.5|89445|89406.2|89427.5|89388.1|783
1637351400000|2021-11-19 19:50:00|89439|89389|89436.4|89386.4|89445.8|89395.8|89429.7|89379.7|863
1637351700000|2021-11-19 19:55:00|89436.1|89386.1|89449.3|89399.3|89459.3|89409.3|89424.5|89382.3|1088
1637352000000|2021-11-19 20:00:00|89450.9|89400.9|89468.9|89418.9|89478.6|89428.6|89449.5|89399.5|1080
1637352300000|2021-11-19 20:05:00|89469.6|89419.6|89472|89422|89479.3|89440.3|89454.2|89404.2|867
1637352600000|2021-11-19 20:10:00|89471.9|89421.9|89477.6|89427.6|89479.2|89429.2|89463.3|89413.3|890
1637352900000|2021-11-19 20:15:00|89478.3|89428.3|89469.2|89419.2|89483.6|89433.6|89465.6|89415.6|801
1637353200000|2021-11-19 20:20:00|89469.7|89419.7|89492.6|89442.6|89492.6|89442.6|89460.9|89410.9|809
1637353500000|2021-11-19 20:25:00|89492.2|89442.2|89480.3|89430.3|89492.6|89442.6|89464.2|89414.2|737
1637353800000|2021-11-19 20:30:00|89482.2|89432.2|89487.5|89437.5|89502.2|89452.2|89481.6|89431.6|1022
1637354100000|2021-11-19 20:35:00|89487.4|89437.4|89513.6|89463.6|89517.4|89467.4|89484.8|89434.8|915
1637354400000|2021-11-19 20:40:00|89513.7|89463.7|89502|89452|89520.5|89470.5|89496|89446|1054
1637354700000|2021-11-19 20:45:00|89501.6|89451.6|89509.8|89459.8|89513.4|89463.4|89501.3|89451.3|860
1637355000000|2021-11-19 20:50:00|89509.7|89459.7|89521.3|89471.3|89526.6|89476.6|89507.8|89457.8|965
1637355300000|2021-11-19 20:55:00|89521.7|89471.7|89516.9|89466.9|89524.2|89474.2|89508.8|89458.8|1141
1637355600000|2021-11-19 21:00:00|89516.3|89466.3|89475|89425|89520|89470|89465.4|89415.4|845
1637355900000|2021-11-19 21:05:00|89476.7|89426.7|89492.4|89442.4|89520|89470|89453.6|89403.6|1021
1637356200000|2021-11-19 21:10:00|89490.9|89440.9|89514.6|89464.6|89523.3|89473.3|89467.9|89405.1|702
1637356500000|2021-11-19 21:15:00|89513.4|89463.4|89466.7|89416.7|89517.2|89467.2|89459.5|89409.5|572
1637356800000|2021-11-19 21:20:00|89466.9|89416.9|89482|89432|89556.7|89491.9|89463.2|89390.4|906
1637357100000|2021-11-19 21:25:00|89486.4|89436.4|89507.3|89457.3|89544.1|89494.1|89482.7|89430.9|756
1637357400000|2021-11-19 21:30:00|89507.2|89457.2|89512.2|89462.2|89525|89475|89500.5|89435|404
1637357700000|2021-11-19 21:35:00|89512.4|89462.4|89517.8|89467.8|89552|89487.6|89508.5|89427.5|631
1637358000000|2021-11-19 21:40:00|89518|89468|89524.6|89474.6|89541|89488|89513.5|89445|663
1637358300000|2021-11-19 21:45:00|89524.7|89474.7|89532|89428|89592.9|89510.5|89514|89428|658
1637358600000|2021-11-19 21:50:00|89536|89432|89522.9|89420.1|89604|89510|89492.4|89411|835
1637358900000|2021-11-19 21:55:00|89522.6|89419.8|89561.4|89457.4|89631.6|89527.6|89501.8|89401.2|657
1637528400000|2021-11-21 21:00:00|89638.2|89514.2|89638.2|89514.2|89638.2|89514.2|89638.2|89514.2|1
1637529600000|2021-11-21 21:20:00|89450.1|89321.1|89450.1|89321.1|89450.1|89321.1|89450.1|89321.1|1
1637531100000|2021-11-21 21:45:00|89449.7|89320.7|89449.9|89320.9|89452.1|89323.1|89449.4|89320.4|5
1637531400000|2021-11-21 21:50:00|89446.9|89317.9|89454.4|89325.4|89454.4|89325.4|89445.6|89316.6|8
1637531700000|2021-11-21 21:55:00|89454.5|89325.5|89454.5|89325.5|89454.5|89325.5|89454.5|89325.5|1
1637532000000|2021-11-21 22:00:00|89454.6|89325.6|89459|89335|89473.2|89348.1|89429.9|89300.9|51
1637532300000|2021-11-21 22:05:00|89496.3|89372.3|89513.7|89389.7|89527.2|89403.2|89496.3|89372.3|3
1637532600000|2021-11-21 22:10:00|89517.3|89393.3|89500.2|89376.2|89517.3|89393.3|89500.2|89376.2|2
1637533200000|2021-11-21 22:20:00|89481.5|89357.5|89481.5|89357.5|89481.5|89357.5|89481.5|89357.5|1
1637533500000|2021-11-21 22:25:00|89507.5|89383.5|89507.5|89383.5|89507.5|89383.5|89507.5|89383.5|1
1637533800000|2021-11-21 22:30:00|89508.5|89384.5|89501.5|89377.5|89508.5|89384.5|89501.5|89377.5|2
1637534400000|2021-11-21 22:40:00|89498.6|89374.6|89492|89368|89502.2|89378.2|89491.9|89367.9|8
1637534700000|2021-11-21 22:45:00|89501.2|89377.2|89503|89379|89503.2|89379.2|89479.2|89355.2|45
1637535000000|2021-11-21 22:50:00|89493.5|89369.5|89490.7|89366.7|89497.3|89373.3|89465.5|89341.5|28
1637535300000|2021-11-21 22:55:00|89489.4|89365.4|89479.3|89375.3|89497|89377.6|89467.9|89346|125
1637535600000|2021-11-21 23:00:00|89479.2|89375.2|89568.9|89464.9|89594.6|89493.9|89447.6|89343.6|1345
1637535900000|2021-11-21 23:05:00|89568.7|89464.7|89519.6|89447.9|89569.9|89474.6|89489.6|89414.4|1092
1637536200000|2021-11-21 23:10:00|89526|89442.4|89547.2|89460.4|89557.1|89480|89502.4|89426.8|825
1637536500000|2021-11-21 23:15:00|89551.8|89455.6|89563.4|89513.4|89590|89526.1|89513.8|89455.6|670
1637536800000|2021-11-21 23:20:00|89573.8|89503.1|89591.8|89541.8|89608.9|89557.2|89548.5|89486.5|734
1637537100000|2021-11-21 23:25:00|89591.6|89541.6|89588.3|89538.3|89597.7|89547.7|89556.6|89495.3|667
1637537400000|2021-11-21 23:30:00|89587.7|89537.7|89583.8|89533.8|89593|89543|89575|89518.3|533
1637537700000|2021-11-21 23:35:00|89584.5|89534.5|89588.3|89538.3|89591.4|89541.4|89566.2|89516.2|595
1637538000000|2021-11-21 23:40:00|89587.5|89537.5|89586|89536|89599.2|89549.2|89577.9|89514.8|588
1637538300000|2021-11-21 23:45:00|89586.7|89536.7|89579.5|89529.5|89594.3|89544.3|89579.5|89529.5|547
1637538600000|2021-11-21 23:50:00|89580|89530|89584.4|89534.4|89613.8|89551.3|89576.1|89526.1|842
1637538900000|2021-11-21 23:55:00|89583.6|89533.6|89599.1|89549.1|89609.7|89556.8|89579|89514.4|814
1637539200000|2021-11-22 00:00:00|89598.9|89548.9|89542.1|89492.1|89613.3|89563.3|89511.9|89458.8|1305
1637539500000|2021-11-22 00:05:00|89540.2|89490.2|89540.7|89490.7|89570.4|89508.3|89532.4|89482.4|1018
1637539800000|2021-11-22 00:10:00|89539.1|89489.1|89523.9|89473.9|89549.9|89499.9|89512.2|89462.2|984
1637540100000|2021-11-22 00:15:00|89524.2|89474.2|89537|89487|89567.7|89511.1|89522.5|89472.5|1101
1637540400000|2021-11-22 00:20:00|89536.2|89486.2|89527.6|89477.6|89544.9|89494.9|89522.8|89472.8|928
1637540700000|2021-11-22 00:25:00|89527.9|89477.9|89523.4|89473.4|89543|89493|89516.1|89466.1|969
1637541000000|2021-11-22 00:30:00|89522.6|89472.6|89550.6|89500.6|89554.5|89504.5|89519.1|89469.1|941
1637541300000|2021-11-22 00:35:00|89550.1|89500.1|89555.5|89505.5|89573.9|89523.9|89550.1|89500.1|725
1637541600000|2021-11-22 00:40:00|89554.8|89504.8|89580.3|89530.3|89587.2|89537.2|89552.8|89502.8|661
1637541900000|2021-11-22 00:45:00|89580.5|89530.5|89584|89534|89594.7|89544.7|89571.2|89521.2|880
1637542200000|2021-11-22 00:50:00|89584.3|89534.3|89597.9|89547.9|89609.1|89559.1|89571|89505.3|871
1637542500000|2021-11-22 00:55:00|89595.8|89545.8|89576.1|89526.1|89617.3|89567.3|89573|89523|1182
1637542800000|2021-11-22 01:00:00|89576|89526|89495.7|89445.7|89578.3|89528.3|89494.5|89426|1027
1637543100000|2021-11-22 01:05:00|89495.8|89445.8|89493.1|89443.1|89507.1|89457.1|89486.7|89436.7|894
1637543400000|2021-11-22 01:10:00|89493.7|89443.7|89539.4|89489.4|89539.6|89489.6|89493|89443|843
1637543700000|2021-11-22 01:15:00|89539.5|89489.5|89477.8|89427.8|89539.5|89489.5|89470.4|89420.4|1191
1637544000000|2021-11-22 01:20:00|89475.8|89425.8|89493.7|89443.7|89511.2|89461.2|89475.8|89425.8|832
1637544300000|2021-11-22 01:25:00|89493.8|89443.8|89491.8|89441.8|89508.6|89458.6|89486.2|89436.2|753
1637544600000|2021-11-22 01:30:00|89491.5|89441.5|89502|89452|89503.5|89453.5|89462.3|89412.3|1063
1637544900000|2021-11-22 01:35:00|89502.8|89452.8|89512.8|89462.8|89516.6|89466.6|89501|89451|930
1637545200000|2021-11-22 01:40:00|89512.5|89462.5|89554.8|89504.8|89559.4|89509.4|89507.1|89457.1|933
1637545500000|2021-11-22 01:45:00|89555.1|89505.1|89562.5|89512.5|89569.9|89519.9|89545.4|89495.4|932
1637545800000|2021-11-22 01:50:00|89562|89512|89597.8|89547.8|89598.7|89548.7|89558.9|89508.9|925
1637546100000|2021-11-22 01:55:00|89598|89548|89586.2|89536.2|89632|89582|89586|89536|1287
1637546400000|2021-11-22 02:00:00|89586.1|89536.1|89552.2|89502.2|89588|89538|89542.9|89492.9|1283
1637546700000|2021-11-22 02:05:00|89552.3|89502.3|89571.3|89521.3|89571.8|89521.8|89550|89500|1002
1637547000000|2021-11-22 02:10:00|89573.4|89523.4|89574|89524|89593.6|89543.6|89568.2|89518.2|1047
1637547300000|2021-11-22 02:15:00|89573.9|89523.9|89590.8|89540.8|89597.8|89547.8|89572.8|89522.8|1042
1637547600000|2021-11-22 02:20:00|89589.9|89539.9|89587.8|89537.8|89604|89554|89577.9|89527.9|855
1637547900000|2021-11-22 02:25:00|89589|89539|89544.4|89494.4|89590.8|89540.8|89535.7|89485.7|996
1637548200000|2021-11-22 02:30:00|89546.6|89496.6|89557.5|89507.5|89562.6|89512.6|89540.5|89490.5|1009
1637548500000|2021-11-22 02:35:00|89557|89507|89561.7|89511.7|89577.9|89527.9|89555.1|89505.1|1397
1637548800000|2021-11-22 02:40:00|89561.4|89511.4|89564.8|89514.8|89567.1|89517.1|89549.8|89499.8|1043
1637549100000|2021-11-22 02:45:00|89564.6|89514.6|89579.5|89529.5|89581|89531|89557.6|89507.6|857
1637549400000|2021-11-22 02:50:00|89579.1|89529.1|89597|89547|89597.8|89547.8|89570.7|89520.7|870
1637549700000|2021-11-22 02:55:00|89596.3|89546.3|89544.4|89494.4|89596.8|89546.8|89543|89493|1110
1637550000000|2021-11-22 03:00:00|89544.5|89494.5|89580.4|89530.4|89580.4|89530.4|89544.3|89494.3|789
1637550300000|2021-11-22 03:05:00|89580.3|89530.3|89578.4|89528.4|89604.4|89554.4|89566.6|89516.6|1124
1637550600000|2021-11-22 03:10:00|89578.2|89528.2|89579.1|89529.1|89582.6|89532.6|89571.9|89521.9|770
1637550900000|2021-11-22 03:15:00|89579|89529|89590.7|89540.7|89595.5|89545.5|89573.8|89523.8|1075
1637551200000|2021-11-22 03:20:00|89590.9|89540.9|89587.6|89537.6|89602.3|89552.3|89554.9|89504.9|946
1637551500000|2021-11-22 03:25:00|89588.2|89538.2|89572.1|89522.1|89596.3|89546.3|89571.3|89521.3|763
1637551800000|2021-11-22 03:30:00|89572|89522|89595.1|89545.1|89625.8|89575.8|89561.9|89511.9|816
1637552100000|2021-11-22 03:35:00|89594.9|89544.9|89589.3|89539.3|89606.3|89556.3|89539.9|89489.9|811
1637552400000|2021-11-22 03:40:00|89589.4|89539.4|89577.3|89527.3|89593.7|89543.7|89575.1|89525.1|707
1637552700000|2021-11-22 03:45:00|89576.9|89526.9|89574.1|89524.1|89588.9|89538.9|89573.8|89523.8|646
1637553000000|2021-11-22 03:50:00|89574|89524|89558.4|89508.4|89575.9|89525.9|89545.5|89495.5|777
1637553300000|2021-11-22 03:55:00|89558.5|89508.5|89544.8|89494.8|89568.3|89518.3|89534.8|89484.8|1043
1637553600000|2021-11-22 04:00:00|89544.7|89494.7|89533.9|89483.9|89545.7|89495.7|89532.5|89482.5|859
1637553900000|2021-11-22 04:05:00|89533.6|89483.6|89521.1|89471.1|89534.1|89484.1|89507.9|89457.9|846
1637554200000|2021-11-22 04:10:00|89521.8|89471.8|89523|89473|89526.1|89476.1|89517.1|89467.1|978
1637554500000|2021-11-22 04:15:00|89522.9|89472.9|89496.3|89446.3|89524.2|89474.2|89492.3|89442.3|1136
1637554800000|2021-11-22 04:20:00|89496.2|89446.2|89500.7|89450.7|89502.9|89452.9|89492.9|89442.9|885
1637555100000|2021-11-22 04:25:00|89501|89451|89498.1|89448.1|89514.2|89464.2|89489.7|89439.7|1340
1637555400000|2021-11-22 04:30:00|89498.3|89448.3|89496.8|89446.8|89512.8|89462.8|89493.6|89443.6|827
1637555700000|2021-11-22 04:35:00|89496.9|89446.9|89496.6|89446.6|89500.5|89450.5|89491.7|89441.7|787
1637556000000|2021-11-22 04:40:00|89496.4|89446.4|89516.2|89466.2|89520.8|89470.8|89492.6|89442.6|832
1637556300000|2021-11-22 04:45:00|89516.5|89466.5|89560.7|89510.7|89571.5|89521.5|89515.7|89465.7|1413
1637556600000|2021-11-22 04:50:00|89560.3|89510.3|89547.3|89497.3|89561.9|89511.9|89544.6|89494.6|786
1637556900000|2021-11-22 04:55:00|89547.5|89497.5|89513|89463|89550.9|89500.9|89507.1|89457.1|905
1637557200000|2021-11-22 05:00:00|89514.6|89464.6|89529.2|89479.2|89531.4|89481.4|89507.5|89457.5|842
1637557500000|2021-11-22 05:05:00|89529.5|89479.5|89507.3|89457.3|89529.5|89479.5|89503.5|89453.5|777
1637557800000|2021-11-22 05:10:00|89507.5|89457.5|89494.1|89444.1|89511|89461|89492.3|89442.3|645
1637558100000|2021-11-22 05:15:00|89493.8|89443.8|89498|89448|89502.1|89452.1|89479.5|89429.5|614
1637558400000|2021-11-22 05:20:00|89497.9|89447.9|89508.1|89458.1|89510.8|89460.8|89493.7|89443.7|668
1637558700000|2021-11-22 05:25:00|89508.2|89458.2|89530.5|89480.5|89535.5|89485.5|89504.7|89454.7|984
1637559000000|2021-11-22 05:30:00|89530.8|89480.8|89530.9|89480.9|89533.3|89483.3|89519.4|89469.4|765
1637559300000|2021-11-22 05:35:00|89530.5|89480.5|89504.5|89454.5|89555.5|89505.5|89501.3|89451.3|938
1637559600000|2021-11-22 05:40:00|89505.4|89455.4|89502.7|89452.7|89518.5|89468.5|89490.9|89440.9|697
1637559900000|2021-11-22 05:45:00|89502.9|89452.9|89495.9|89445.9|89503|89453|89479.6|89429.6|1172
1637560200000|2021-11-22 05:50:00|89496.4|89446.4|89495.2|89445.2|89499.3|89449.3|89487.7|89437.7|622
1637560500000|2021-11-22 05:55:00|89495.1|89445.1|89470.3|89420.3|89501.1|89451.1|89466.7|89416.7|801
1637560800000|2021-11-22 06:00:00|89470.9|89420.9|89484.4|89434.4|89488.4|89438.4|89466.1|89416.1|1058
1637561100000|2021-11-22 06:05:00|89484.2|89434.2|89492|89442|89504.6|89454.6|89481.3|89431.3|1150
1637561400000|2021-11-22 06:10:00|89492.4|89442.4|89509.1|89459.1|89514.8|89464.8|89486.9|89436.9|1021
1637561700000|2021-11-22 06:15:00|89509.6|89459.6|89502.5|89452.5|89518.3|89468.3|89499.3|89449.3|893
1637562000000|2021-11-22 06:20:00|89502.9|89452.9|89513.3|89463.3|89517|89467|89491.5|89441.5|922
1637562300000|2021-11-22 06:25:00|89513.2|89463.2|89525.3|89475.3|89536.9|89486.9|89498.4|89448.4|1181
1637562600000|2021-11-22 06:30:00|89525.2|89475.2|89541.9|89491.9|89542.7|89492.7|89521.6|89471.6|1034
1637562900000|2021-11-22 06:35:00|89541.5|89491.5|89556.6|89506.6|89558.8|89508.8|89518.4|89468.4|1291
1637563200000|2021-11-22 06:40:00|89556.9|89506.9|89583.1|89533.1|89584.6|89534.6|89550.8|89500.8|1032
1637563500000|2021-11-22 06:45:00|89582.9|89532.9|89551.7|89501.7|89591.3|89541.3|89529.9|89479.9|1159
1637563800000|2021-11-22 06:50:00|89551.9|89501.9|89553.7|89503.7|89567.9|89517.9|89541.5|89491.5|1235
1637564100000|2021-11-22 06:55:00|89553.9|89503.9|89603.5|89553.5|89607.4|89557.4|89542.2|89492.2|1118
1637564400000|2021-11-22 07:00:00|89603.1|89553.1|89614.8|89564.8|89619.1|89569.1|89589.6|89539.6|1386
1637564700000|2021-11-22 07:05:00|89615.1|89565.1|89637.1|89587.1|89670.6|89620.6|89608.1|89558.1|1270
1637565000000|2021-11-22 07:10:00|89637.5|89587.5|89612.8|89562.8|89637.8|89587.8|89589.8|89539.8|1407
1637565300000|2021-11-22 07:15:00|89613.1|89563.1|89603.6|89553.6|89619.6|89569.6|89566.9|89516.9|1229
1637565600000|2021-11-22 07:20:00|89602.5|89552.5|89585.5|89535.5|89604.3|89554.3|89573.8|89523.8|961
1637565900000|2021-11-22 07:25:00|89585.3|89535.3|89577.1|89552.1|89606.3|89556.3|89557.6|89509.7|1152
1637566200000|2021-11-22 07:30:00|89578.9|89553.9|89655.7|89605.7|89676|89635|89567.2|89528.6|1309
1637566500000|2021-11-22 07:35:00|89655|89605|89646.6|89596.6|89676.6|89634.6|89635.7|89591.6|1328
1637566800000|2021-11-22 07:40:00|89646.7|89596.7|89606.1|89556.1|89651.8|89601.8|89590.2|89540.2|1350
1637567100000|2021-11-22 07:45:00|89607|89557|89619|89569|89637.8|89598.6|89593.7|89551.2|1229
1637567400000|2021-11-22 07:50:00|89618.6|89568.6|89623.9|89573.9|89631.4|89586.6|89597.2|89562.5|1166
1637567700000|2021-11-22 07:55:00|89614.1|89589.1|89709.5|89659.5|89710.3|89669.8|89603.7|89565.6|1531
1637568000000|2021-11-22 08:00:00|89709.4|89659.4|89577.1|89527.1|89710.7|89664|89554.4|89522.4|1853
1637568300000|2021-11-22 08:05:00|89577.8|89527.8|89538.5|89513.5|89586.8|89550.1|89521.5|89489.1|1675
1637568600000|2021-11-22 08:10:00|89539.5|89514.5|89558|89508|89585.3|89547|89534.6|89495.9|1487
1637568900000|2021-11-22 08:15:00|89558.4|89508.4|89533.7|89483.7|89581.4|89544.4|89515.8|89476.1|1514
1637569200000|2021-11-22 08:20:00|89533.8|89483.8|89487|89462|89536.2|89493.3|89482.8|89448.8|1495
1637569500000|2021-11-22 08:25:00|89487.3|89462.3|89608.9|89558.9|89622.3|89572.3|89476.6|89438.5|1703
1637569800000|2021-11-22 08:30:00|89609.3|89559.3|89565.3|89515.3|89609.3|89566.8|89538.5|89505.2|1658
1637570100000|2021-11-22 08:35:00|89565.5|89515.5|89676.5|89626.5|89681.4|89644.3|89534.3|89497.5|1508
1637570400000|2021-11-22 08:40:00|89678|89628|89655.8|89630.8|89689.2|89654.1|89623.1|89584.8|1487
1637570700000|2021-11-22 08:45:00|89655.6|89630.6|89708.6|89683.6|89726.5|89684.9|89649.8|89612.4|1378
1637571000000|2021-11-22 08:50:00|89708.9|89683.9|89769|89744|89771.2|89746.2|89703.4|89669.3|1366
1637571300000|2021-11-22 08:55:00|89768.7|89743.7|89862.8|89812.8|89866|89816.3|89750.1|89714|1535
1637571600000|2021-11-22 09:00:00|89862.9|89812.9|89768.7|89718.7|89865.3|89815.3|89764|89714|1539
1637571900000|2021-11-22 09:05:00|89768.6|89718.6|89728.4|89703.4|89774.1|89735.3|89722.9|89697.9|1241
1637572200000|2021-11-22 09:10:00|89728.1|89703.1|89781|89731|89792.2|89754.7|89725.3|89690.7|1434
1637572500000|2021-11-22 09:15:00|89781.2|89731.2|89714.1|89689.1|89784.2|89744.4|89700.4|89650.4|1488
1637572800000|2021-11-22 09:20:00|89714.7|89689.7|89693.7|89668.7|89752.8|89717.6|89689.2|89645.8|1358
1637573100000|2021-11-22 09:25:00|89695.1|89670.1|89749.6|89699.6|89768.7|89728.9|89684.8|89647.9|1252
1637573400000|2021-11-22 09:30:00|89749.5|89699.5|89810.1|89760.1|89962.4|89858.4|89709|89684|1157
1637573700000|2021-11-22 09:35:00|89809.9|89759.9|89807|89782|89825.8|89785.6|89775|89735.8|1518
1637574000000|2021-11-22 09:40:00|89806.9|89781.9|89773.4|89748.4|89834.9|89798.2|89771.7|89735.6|1357
1637574300000|2021-11-22 09:45:00|89773.7|89748.7|89794.2|89744.2|89833.4|89801.7|89773.7|89737|1436
1637574600000|2021-11-22 09:50:00|89793.6|89743.6|89774.7|89749.7|89814.4|89777.7|89773.7|89738.7|1276
1637574900000|2021-11-22 09:55:00|89775.1|89750.1|89771.8|89721.8|89811.3|89773.5|89762.8|89720.8|1491
1637575200000|2021-11-22 10:00:00|89772|89722|89740.2|89690.2|89788.2|89750.2|89722|89685.4|1148
1637575500000|2021-11-22 10:05:00|89739.8|89689.8|89714.8|89689.8|89740.6|89702.3|89672.5|89630|1125
1637575800000|2021-11-22 10:10:00|89716.3|89691.3|89724.8|89699.8|89752.3|89721|89706.9|89670.8|1242
1637576100000|2021-11-22 10:15:00|89725.1|89700.1|89714.1|89689.1|89735.6|89710.6|89705.3|89675.6|1059
1637576400000|2021-11-22 10:20:00|89713.9|89688.9|89764.7|89739.7|89766.6|89741.6|89704|89679|1020
1637576700000|2021-11-22 10:25:00|89764.5|89739.5|89712.8|89687.8|89765.3|89740.3|89690|89665|1196
1637577000000|2021-11-22 10:30:00|89711.7|89686.7|89708.2|89683.2|89728.8|89703.8|89688.1|89652.6|1150
1637577300000|2021-11-22 10:35:00|89707.8|89682.8|89732|89707|89748.5|89712.7|89686.3|89643.3|1246
1637577600000|2021-11-22 10:40:00|89732.2|89707.2|89770.5|89745.5|89782.2|89750.5|89725.3|89700.3|1130
1637577900000|2021-11-22 10:45:00|89771.1|89746.1|89764.5|89739.5|89790.2|89765.2|89740|89701.8|1271
1637578200000|2021-11-22 10:50:00|89762.9|89737.9|89752|89727|89789.1|89755.5|89738.7|89703.5|1212
1637578500000|2021-11-22 10:55:00|89751.3|89726.3|89719.3|89694.3|89780.5|89755.5|89715.9|89678.4|1253
1637578800000|2021-11-22 11:00:00|89720.4|89695.4|89756.7|89706.7|89760.4|89716.7|89713.7|89679.9|1249
1637579100000|2021-11-22 11:05:00|89743.3|89718.3|89772|89747|89791.7|89756.5|89742.4|89703.1|1152
1637579400000|2021-11-22 11:10:00|89771.7|89746.7|89760|89735|89775.3|89750.3|89732.8|89702.3|1180
1637579700000|2021-11-22 11:15:00|89760.2|89735.2|89793.3|89768.3|89810.8|89785.8|89759|89729.6|1094
1637580000000|2021-11-22 11:20:00|89793.2|89768.2|89718.3|89693.3|89819.3|89791.9|89718|89679.3|1143
1637580300000|2021-11-22 11:25:00|89718.2|89693.2|89699.5|89674.5|89730.5|89693.2|89685.5|89649.6|1234
1637580600000|2021-11-22 11:30:00|89699.4|89674.4|89746.2|89721.2|89759.5|89723.9|89699.1|89674.1|920
1637580900000|2021-11-22 11:35:00|89746.1|89721.1|89762.2|89737.2|89777.3|89747.1|89730.2|89692.5|1148
1637581200000|2021-11-22 11:40:00|89762.5|89737.5|89739.6|89714.6|89768|89737.7|89711.4|89680.3|1320
1637581500000|2021-11-22 11:45:00|89739.9|89714.9|89713.8|89688.8|89753.7|89718.6|89712.6|89678.6|1075
1637581800000|2021-11-22 11:50:00|89713.7|89688.7|89836.7|89786.7|89889.7|89839.7|89702.6|89677.6|1692
1637582100000|2021-11-22 11:55:00|89836.6|89786.6|89829.6|89779.6|89934.8|89884.8|89815.9|89777.6|1767
1637582400000|2021-11-22 12:00:00|89828.9|89778.9|89866.9|89816.9|89883.2|89841.1|89828.9|89778.9|1590
1637582700000|2021-11-22 12:05:00|89864.7|89814.7|89842.4|89792.4|89866|89816|89825.9|89775.9|1209
1637583000000|2021-11-22 12:10:00|89842.5|89792.5|89825.9|89775.9|89862.3|89812.3|89819.9|89769.9|1320
1637583300000|2021-11-22 12:15:00|89826.4|89776.4|89843.1|89793.1|89855.8|89807.4|89798.9|89759.1|1210
1637583600000|2021-11-22 12:20:00|89841.8|89791.8|89825.8|89775.8|89860.6|89822.5|89819.4|89774|1292
1637583900000|2021-11-22 12:25:00|89825.7|89775.7|89800.6|89750.6|89830.2|89791.7|89797.4|89748.2|1039
1637584200000|2021-11-22 12:30:00|89800.2|89750.2|89798.1|89748.1|89816.4|89768.1|89766.6|89729.1|1090
1637584500000|2021-11-22 12:35:00|89798|89748|89783.6|89733.6|89798.3|89760.2|89767.3|89717.3|1017
1637584800000|2021-11-22 12:40:00|89783.7|89733.7|89833.2|89783.2|89835.1|89785.1|89770.4|89730.9|910
1637585100000|2021-11-22 12:45:00|89833.3|89783.3|89816.2|89791.2|89834.6|89791.2|89803.5|89759.1|1073
1637585400000|2021-11-22 12:50:00|89815.9|89790.9|89845.5|89795.5|89847|89806.2|89809.6|89772.1|890
1637585700000|2021-11-22 12:55:00|89845.3|89795.3|89821.3|89771.3|89846.8|89806.9|89811.1|89770.1|1168
1637586000000|2021-11-22 13:00:00|89823.5|89773.5|89837.2|89787.2|89867.5|89817.5|89798.8|89760.6|1410
1637586300000|2021-11-22 13:05:00|89837.3|89787.3|89821.5|89771.5|89851.9|89809.6|89804.9|89754.9|1479
1637586600000|2021-11-22 13:10:00|89817.7|89767.7|89822.6|89772.6|89835.9|89792.3|89816.5|89766.5|1325
1637586900000|2021-11-22 13:15:00|89822.7|89772.7|89898.8|89848.8|89899.4|89858.4|89821.8|89771.8|1252
1637587200000|2021-11-22 13:20:00|89900.6|89850.6|89832.1|89782.1|89909.8|89859.8|89820.7|89774.7|1369
1637587500000|2021-11-22 13:25:00|89833.1|89783.1|89838.8|89813.8|89860.9|89824.3|89824.8|89782.2|1148
1637587800000|2021-11-22 13:30:00|89839|89814|89852.9|89802.9|89879.4|89829.4|89825.8|89787.1|1341
1637588100000|2021-11-22 13:35:00|89852.5|89802.5|89866.4|89816.4|89877.5|89838.7|89845.9|89802.5|1263
1637588400000|2021-11-22 13:40:00|89866.3|89816.3|89843.3|89818.3|89880.3|89841.9|89817.7|89774.8|1204
1637588700000|2021-11-22 13:45:00|89843|89818|89854.6|89804.6|89863.3|89827.6|89828.4|89792.3|1395
1637589000000|2021-11-22 13:50:00|89853.8|89803.8|89820.9|89795.9|89853.8|89819.2|89814.5|89778.4|1529
1637589300000|2021-11-22 13:55:00|89820.3|89795.3|89789.8|89739.8|89832.6|89795.3|89771.3|89735.5|1582
1637589600000|2021-11-22 14:00:00|89787.6|89737.6|89953.6|89903.6|89978|89928|89787.6|89737.6|2159
1637589900000|2021-11-22 14:05:00|89953.9|89903.9|89989.9|89939.9|90041.8|89991.8|89951.9|89901.9|1991
1637590200000|2021-11-22 14:10:00|89989.4|89939.4|90019.8|89969.8|90019.8|89969.8|89909.6|89873.8|2008
1637590500000|2021-11-22 14:15:00|90020.2|89970.2|90102.2|90052.2|90105.5|90055.5|90017.1|89967.1|1929
1637590800000|2021-11-22 14:20:00|90101.7|90051.7|90122.9|90072.9|90170.3|90120.3|90094.8|90044.8|1892
1637591100000|2021-11-22 14:25:00|90121.7|90071.7|90070.3|90020.3|90123.8|90073.8|90052.4|90002.4|1718
1637591400000|2021-11-22 14:30:00|90069.8|90019.8|90129.6|90079.6|90138.1|90093.3|90047.8|90002.9|1893
1637591700000|2021-11-22 14:35:00|90129.7|90079.7|90074.9|90024.9|90130.9|90090.9|90050|90000|1752
1637592000000|2021-11-22 14:40:00|90075.9|90025.9|90052.2|90027.2|90094.8|90047.9|90051.9|90005.2|1635
1637592300000|2021-11-22 14:45:00|90052|90027|89854.7|89804.7|90070.5|90029.5|89852.8|89802.8|1958
1637592600000|2021-11-22 14:50:00|89854.6|89804.6|89938|89888|89953.5|89903.5|89838.5|89801.5|1806
1637592900000|2021-11-22 14:55:00|89937.7|89887.7|89880.7|89830.7|89940|89890|89873.2|89828|1581
1637593200000|2021-11-22 15:00:00|89879|89829|89891.1|89841.1|89911.5|89865.2|89858.6|89813.1|1856
1637593500000|2021-11-22 15:05:00|89878.2|89853.2|89912.1|89887.1|89915.1|89887.5|89866.8|89824.4|1671
1637593800000|2021-11-22 15:10:00|89912|89887|89890.4|89865.4|89930.2|89893.1|89879.9|89843.4|1643
1637594100000|2021-11-22 15:15:00|89889.8|89864.8|89831.2|89806.2|89908.2|89883.2|89831.2|89806|1593
1637594400000|2021-11-22 15:20:00|89830.8|89805.8|89747.1|89722.1|89858.6|89833.6|89747.1|89722.1|1662
1637594700000|2021-11-22 15:25:00|89746.7|89721.7|89819.5|89769.5|89845.5|89806.7|89720.9|89682.5|1734
1637595000000|2021-11-22 15:30:00|89820.9|89770.9|89815.1|89790.1|89837.6|89798.9|89807|89762.5|1538
1637595300000|2021-11-22 15:35:00|89815.2|89790.2|89847.2|89822.2|89862.6|89827.6|89797.9|89766.9|1416
1637595600000|2021-11-22 15:40:00|89846.9|89821.9|89809.2|89784.2|89881.9|89852.4|89788.7|89755.6|1512
1637595900000|2021-11-22 15:45:00|89808.7|89783.7|89821.6|89796.6|89871.8|89835.1|89799.4|89764.6|1640
1637596200000|2021-11-22 15:50:00|89821.5|89796.5|89810.3|89785.3|89863.1|89833.9|89805.8|89766.2|1636
1637596500000|2021-11-22 15:55:00|89809.3|89784.3|89775.8|89750.8|89820.3|89790.6|89685.2|89635.2|2108
1637596800000|2021-11-22 16:00:00|89776.7|89751.7|89742.5|89692.5|89809.5|89772.8|89712.3|89673.2|1830
1637597100000|2021-11-22 16:05:00|89729.7|89704.7|89750.7|89725.7|89780.2|89740.9|89706.5|89670.4|1576
1637597400000|2021-11-22 16:10:00|89750.8|89725.8|89729.1|89679.1|89760.1|89726.4|89703.2|89665.1|1409
1637597700000|2021-11-22 16:15:00|89729.3|89679.3|89696.7|89671.7|89731.4|89693.8|89671.7|89634.8|1252
1637598000000|2021-11-22 16:20:00|89696.4|89671.4|89699.7|89649.7|89713.2|89674.7|89682.4|89644.8|1225
1637598300000|2021-11-22 16:25:00|89699.8|89649.8|89650.7|89600.7|89713.7|89676.5|89626.9|89576.9|1220
1637598600000|2021-11-22 16:30:00|89653.3|89603.3|89646|89596|89662.7|89623|89616.5|89574.2|1490
1637598900000|2021-11-22 16:35:00|89644.6|89594.6|89578.5|89553.5|89647|89603.2|89574.3|89538.6|1391
1637599200000|2021-11-22 16:40:00|89578.2|89553.2|89643.2|89593.2|89674.9|89635.3|89577.7|89542.5|1561
1637599500000|2021-11-22 16:45:00|89644.3|89594.3|89632.2|89582.2|89652.5|89610.5|89587.4|89550.1|1569
1637599800000|2021-11-22 16:50:00|89632.5|89582.5|89663.4|89613.4|89681|89643.2|89584.4|89548.2|1468
1637600100000|2021-11-22 16:55:00|89663.7|89613.7|89691.7|89641.7|89721.7|89685.1|89649.1|89611.2|1759
1637600400000|2021-11-22 17:00:00|89691.9|89641.9|89724.1|89674.1|89724.4|89676.9|89687.6|89641.9|1312
1637600700000|2021-11-22 17:05:00|89724.5|89674.5|89761.6|89711.6|89769.9|89719.9|89722.4|89672.4|1191
1637601000000|2021-11-22 17:10:00|89762|89712|89781.3|89731.3|89784.4|89734.4|89758.6|89708.6|1171
1637601300000|2021-11-22 17:15:00|89780.9|89730.9|89806.3|89756.3|89809.1|89759.1|89775.8|89725.8|1104
1637601600000|2021-11-22 17:20:00|89805.9|89755.9|89816.9|89766.9|89827.4|89777.4|89798.6|89748.6|994
1637601900000|2021-11-22 17:25:00|89817|89767|89843.9|89793.9|89847.3|89797.3|89811.3|89761.3|1101
1637602200000|2021-11-22 17:30:00|89844|89794|89874.8|89824.8|89875.6|89825.6|89815.6|89765.6|1435
1637602500000|2021-11-22 17:35:00|89874.5|89824.5|89884.9|89834.9|89893.9|89846.4|89864.9|89814.9|1084
1637602800000|2021-11-22 17:40:00|89884.6|89834.6|89890.2|89840.2|89896.8|89847.8|89870.2|89832.6|861
1637603100000|2021-11-22 17:45:00|89890.1|89840.1|89912.1|89862.1|89914.4|89864.4|89885.6|89835.6|841
1637603400000|2021-11-22 17:50:00|89912.6|89862.6|89907.5|89857.5|89916.2|89866.2|89898.2|89848.2|1067
1637603700000|2021-11-22 17:55:00|89908.4|89858.4|89903.1|89853.1|89937|89887|89889.6|89839.6|1154
1637604000000|2021-11-22 18:00:00|89902.9|89852.9|89936.7|89886.7|89962.9|89912.9|89899.3|89849.3|1392
1637604300000|2021-11-22 18:05:00|89936.8|89886.8|89966.8|89916.8|89973.1|89930|89922.5|89880.6|1137
1637604600000|2021-11-22 18:10:00|89966.6|89916.6|89997.7|89947.7|90003.1|89953.1|89961.3|89911.3|1140
1637604900000|2021-11-22 18:15:00|89997.5|89947.5|89994.7|89944.7|89999|89957.8|89981.5|89935.8|919
1637605200000|2021-11-22 18:20:00|89994.6|89944.6|89895.5|89845.5|89996.4|89946.4|89872.5|89822.5|1047
1637605500000|2021-11-22 18:25:00|89895.3|89845.3|89891.1|89841.1|89905.2|89860.6|89876.5|89840.1|799
1637605800000|2021-11-22 18:30:00|89891.4|89841.4|89872.1|89822.1|89901.2|89851.2|89869.4|89819.4|949
1637606100000|2021-11-22 18:35:00|89872.3|89822.3|89872.8|89822.8|89876.7|89826.7|89851.9|89801.9|985
1637606400000|2021-11-22 18:40:00|89873.3|89823.3|89895.3|89845.3|89896|89846|89873.3|89823.3|1034
1637606700000|2021-11-22 18:45:00|89895.1|89845.1|89906.1|89856.1|89907|89863.4|89879.7|89833.8|839
1637607000000|2021-11-22 18:50:00|89906.2|89856.2|89910.5|89860.5|89930.6|89880.6|89905.6|89855.6|940
1637607300000|2021-11-22 18:55:00|89910.8|89860.8|89906.4|89856.4|89921|89871|89901.3|89851.3|937
1637607600000|2021-11-22 19:00:00|89906.2|89856.2|89899.5|89849.5|89914.2|89864.2|89886.6|89836.6|1030
1637607900000|2021-11-22 19:05:00|89899.7|89849.7|89896.6|89846.6|89903.9|89853.9|89890|89840|770
1637608200000|2021-11-22 19:10:00|89898.2|89848.2|89891.9|89841.9|89901|89851|89887.9|89837.9|797
1637608500000|2021-11-22 19:15:00|89893.1|89843.1|89897|89847|89910.8|89860.8|89890.9|89840.9|879
1637608800000|2021-11-22 19:20:00|89896.8|89846.8|89899.3|89849.3|89913.7|89863.7|89895.5|89845.5|976
1637609100000|2021-11-22 19:25:00|89899.6|89849.6|89901.8|89851.8|89910.3|89860.3|89896.2|89846.2|866
1637609400000|2021-11-22 19:30:00|89901.2|89851.2|89864.5|89814.5|89901.2|89851.2|89851.3|89801.3|1034
1637609700000|2021-11-22 19:35:00|89864.7|89814.7|89875.2|89825.2|89877.5|89839.7|89855.2|89814.7|832
1637610000000|2021-11-22 19:40:00|89875|89825|89875.2|89825.2|89883.6|89844.7|89853.4|89815.2|774
1637610300000|2021-11-22 19:45:00|89875.1|89825.1|89874.9|89849.9|89891|89857.8|89866.5|89825.1|829
1637610600000|2021-11-22 19:50:00|89875.2|89850.2|89893.8|89868.8|89902.3|89869.4|89872.9|89837.4|833
1637610900000|2021-11-22 19:55:00|89893.7|89868.7|89936.3|89886.3|89940.5|89895.2|89892.6|89860.8|1191
1637611200000|2021-11-22 20:00:00|89935.9|89885.9|89947.5|89897.5|89948.7|89900.7|89915.3|89875.4|1224
1637611500000|2021-11-22 20:05:00|89949.3|89899.3|89913.8|89863.8|89949.3|89899.3|89911.4|89861.4|916
1637611800000|2021-11-22 20:10:00|89912.9|89862.9|89939.9|89889.9|89939.9|89889.9|89912.3|89862.3|833
1637612100000|2021-11-22 20:15:00|89939.7|89889.7|89955.4|89905.4|89955.6|89905.6|89938.2|89888.2|853
1637612400000|2021-11-22 20:20:00|89955.2|89905.2|89935.7|89885.7|89957.7|89907.7|89934.2|89884.2|843
1637612700000|2021-11-22 20:25:00|89935.6|89885.6|89932.3|89882.3|89937.1|89887.1|89925.2|89875.2|755
1637613000000|2021-11-22 20:30:00|89932.9|89882.9|89927|89877|89945|89895|89923.2|89873.2|835
1637613300000|2021-11-22 20:35:00|89926.7|89876.7|89915.8|89865.8|89930.9|89880.9|89906.7|89856.7|915
1637613600000|2021-11-22 20:40:00|89915.7|89865.7|89926|89876|89929.6|89879.6|89915.3|89865.3|928
1637613900000|2021-11-22 20:45:00|89925.7|89875.7|89961.8|89911.8|89962.9|89912.9|89922.7|89872.7|1248
1637614200000|2021-11-22 20:50:00|89961.6|89911.6|89982.7|89932.7|90033.2|89983.2|89961.3|89911.3|1467
1637614500000|2021-11-22 20:55:00|89983.3|89933.3|89987.8|89937.8|89991.6|89941.6|89971|89921|1326
1637614800000|2021-11-22 21:00:00|89987.9|89937.9|90040.8|89990.8|90064.3|90014.3|89987.9|89937.9|1297
1637615100000|2021-11-22 21:05:00|90041.1|89991.1|90037.6|89987.6|90043.9|89993.9|90034.2|89984.2|769
1637615400000|2021-11-22 21:10:00|90037.9|89987.9|90009.6|89959.6|90047.2|89997.2|90008.5|89958.5|899
1637615700000|2021-11-22 21:15:00|90010.6|89960.6|90007.9|89957.9|90010.6|89960.6|89992|89942|778
1637616000000|2021-11-22 21:20:00|90007.5|89957.5|90028|89978|90048.6|89998.6|90007.5|89957.5|889
1637616300000|2021-11-22 21:25:00|90028.1|89978.1|90042.4|89992.4|90047.7|89997.7|90017.7|89967.7|945
1637616600000|2021-11-22 21:30:00|90042.1|89992.1|90014.3|89964.3|90051.9|90001.9|90007|89957|963
1637616900000|2021-11-22 21:35:00|90014.5|89964.5|89988|89938|90027.9|89967.9|89984|89924.3|895
1637617200000|2021-11-22 21:40:00|89987.5|89937.5|89995.6|89945.6|90025.1|89957.7|89975.3|89917.9|871
1637617500000|2021-11-22 21:45:00|89995.3|89945.3|89993|89943|90012.5|89951|89987.6|89929.6|850
1637617800000|2021-11-22 21:50:00|89994|89944|90053.3|89949.3|90081.3|89977.3|89988.1|89919.6|480
1637618100000|2021-11-22 21:55:00|90048.8|89944.8|90052.6|89948.6|90094.3|89990.3|90048.8|89944.8|894
1637618400000|2021-11-22 22:00:00|90053.3|89949.3|90046.8|89942.8|90066.9|89962.9|90046.8|89942.8|26
1637618700000|2021-11-22 22:05:00|90018.9|89914.9|90006.2|89902.2|90036.5|89932.5|89984.4|89880.4|85
1637619000000|2021-11-22 22:10:00|90017.6|89913.6|89995.1|89891.1|90034.2|89930.2|89963.5|89859.5|249
1637619300000|2021-11-22 22:15:00|89994.1|89890.1|89985.8|89881.8|90008|89904|89950.4|89846.4|181
1637619600000|2021-11-22 22:20:00|89988.3|89884.3|89983.2|89879.2|90000.8|89896.8|89944.5|89840.5|136
1637619900000|2021-11-22 22:25:00|89982.1|89878.1|89995.6|89891.6|90017.3|89913.3|89944|89840|299
1637620200000|2021-11-22 22:30:00|89997.6|89893.6|90006.3|89902.3|90011.9|89907.9|89980|89876|815
1637620500000|2021-11-22 22:35:00|90001.2|89897.2|89993.4|89889.4|90016.2|89912.2|89991.4|89887.4|319
1637620800000|2021-11-22 22:40:00|89994.3|89890.3|89995.8|89891.8|90009|89905|89985.4|89881.4|369
1637621100000|2021-11-22 22:45:00|89998.6|89894.6|89997.1|89893.1|90001.2|89897.2|89982.9|89878.9|404
1637621400000|2021-11-22 22:50:00|89998.6|89894.6|89996.4|89892.4|90006|89902|89979.5|89875.5|308
1637621700000|2021-11-22 22:55:00|90001.6|89897.6|90009.7|89905.7|90019.1|89915.1|89988.9|89884.9|381
1637622000000|2021-11-22 23:00:00|90009.4|89905.4|90053.2|89958.7|90057.2|89960.2|89988.5|89884.5|1255
1637622300000|2021-11-22 23:05:00|90052.6|89958.5|90035.7|89952.8|90060.9|89966.6|90014.2|89944.2|658
1637622600000|2021-11-22 23:10:00|90032.2|89952.2|90035.5|89960.1|90046.2|89978.1|90009.6|89947.6|850
1637622900000|2021-11-22 23:15:00|90037.4|89964.6|89969|89919|90037.4|89981.4|89952|89872.5|735
1637623200000|2021-11-22 23:20:00|89967.7|89917.7|89986.9|89936.9|89998.9|89948.9|89963.9|89911.4|582
1637623500000|2021-11-22 23:25:00|89987|89937|89983.9|89933.9|89991.6|89941.6|89975.1|89925.1|587
1637623800000|2021-11-22 23:30:00|89984.4|89934.4|89970.7|89920.7|89990.2|89940.2|89958.4|89899.4|808
1637624100000|2021-11-22 23:35:00|89969.6|89919.6|89960.6|89910.6|89969.6|89919.6|89959.7|89909.7|496
1637624400000|2021-11-22 23:40:00|89960.5|89910.5|89967.9|89917.9|89982.4|89924.7|89955.3|89892.2|856
1637624700000|2021-11-22 23:45:00|89967.5|89917.5|89960.7|89910.7|89970.4|89920.4|89952.3|89902.3|815
1637625000000|2021-11-22 23:50:00|89960.4|89910.4|89960.9|89910.9|89968.5|89918.5|89945.1|89882.8|799
1637625300000|2021-11-22 23:55:00|89962.4|89912.4|89956.6|89906.6|89970.3|89920.3|89953.8|89903.8|606
1637625600000|2021-11-23 00:00:00|89957|89907|89945.8|89895.8|89962.1|89912.1|89942.5|89859|685
1637625900000|2021-11-23 00:05:00|89945.9|89895.9|89958.4|89908.4|89964.3|89914.3|89943.2|89869.8|669
1637626200000|2021-11-23 00:10:00|89959.2|89909.2|89954.8|89904.8|89961.8|89911.8|89951.4|89901.4|510
1637626500000|2021-11-23 00:15:00|89954.5|89904.5|89938.8|89888.8|89961.4|89911.4|89938|89888|759
1637626800000|2021-11-23 00:20:00|89938.3|89888.3|89926.3|89876.3|89943.2|89893.2|89925.5|89875.5|531
1637627100000|2021-11-23 00:25:00|89925.9|89875.9|89923.6|89873.6|89932.5|89882.5|89919|89869|584
1637627400000|2021-11-23 00:30:00|89921.7|89871.7|89930|89880|89932.2|89882.2|89914.3|89864.3|625
1637627700000|2021-11-23 00:35:00|89929.9|89879.9|89945.4|89895.4|89953.1|89903.1|89925.6|89875.6|566
1637628000000|2021-11-23 00:40:00|89945.2|89895.2|89936.5|89886.5|89945.3|89895.3|89919.3|89869.3|672
1637628300000|2021-11-23 00:45:00|89936.4|89886.4|89952.7|89902.7|89953|89903|89932.7|89882.7|670
1637628600000|2021-11-23 00:50:00|89952.6|89902.6|89971.2|89921.2|89974.2|89924.2|89928.8|89878.8|770
1637628900000|2021-11-23 00:55:00|89971.1|89921.1|89950.8|89900.8|89971.3|89921.3|89922.9|89872.9|805
1637629200000|2021-11-23 01:00:00|89950.9|89900.9|89939.7|89889.7|89961.1|89911.1|89936.6|89886.6|923
1637629500000|2021-11-23 01:05:00|89939.5|89889.5|89924.3|89874.3|89940.8|89890.8|89921.3|89871.3|974
1637629800000|2021-11-23 01:10:00|89922.2|89872.2|89936.8|89886.8|89952.1|89902.1|89900.4|89850.4|983
1637630100000|2021-11-23 01:15:00|89935.7|89885.7|89921.1|89871.1|89943.8|89893.8|89921.1|89871.1|1023
1637630400000|2021-11-23 01:20:00|89921.7|89871.7|89923.6|89873.6|89925.2|89875.2|89917.4|89867.4|767
1637630700000|2021-11-23 01:25:00|89923.8|89873.8|89921.1|89871.1|89923.8|89873.8|89911.8|89861.8|1042
1637631000000|2021-11-23 01:30:00|89922.1|89872.1|89930.1|89880.1|89931.6|89881.6|89915|89865|1043
1637631300000|2021-11-23 01:35:00|89930|89880|89944.4|89894.4|89946.1|89896.1|89929.3|89879.3|964
1637631600000|2021-11-23 01:40:00|89944.7|89894.7|89923.9|89873.9|89945.5|89895.5|89918.5|89868.5|994
1637631900000|2021-11-23 01:45:00|89923|89873|89961.9|89911.9|89963.2|89913.2|89920.7|89870.7|935
1637632200000|2021-11-23 01:50:00|89962|89912|89968.5|89918.5|89970.3|89920.3|89954.2|89904.2|1032
1637632500000|2021-11-23 01:55:00|89968.3|89918.3|89962|89912|89974.5|89924.5|89960.4|89910.4|878
1637632800000|2021-11-23 02:00:00|89960.6|89910.6|89962.4|89912.4|89969.8|89919.8|89959|89909|791
1637633100000|2021-11-23 02:05:00|89962.5|89912.5|89979.6|89929.6|89981.1|89931.1|89957.4|89907.4|886
1637633400000|2021-11-23 02:10:00|89980.2|89930.2|90016|89966|90017.6|89967.6|89978|89928|1096
1637633700000|2021-11-23 02:15:00|90019.4|89969.4|90078|90028|90086.5|90036.5|90011.5|89961.5|1444
1637634000000|2021-11-23 02:20:00|90077.9|90027.9|90051.9|90001.9|90080.2|90030.2|90020.1|89970.1|1190
1637634300000|2021-11-23 02:25:00|90051.5|90001.5|90031.3|89981.3|90060.5|90010.5|90026.6|89976.6|984
1637634600000|2021-11-23 02:30:00|90031.1|89981.1|90038.1|89988.1|90050.7|90000.7|90030.9|89980.9|1018
1637634900000|2021-11-23 02:35:00|90037.4|89987.4|90007.8|89957.8|90042.8|89992.8|90004.5|89954.5|880
1637635200000|2021-11-23 02:40:00|90006.4|89956.4|89989.4|89939.4|90013.9|89963.9|89984.4|89934.4|867
1637635500000|2021-11-23 02:45:00|89989.5|89939.5|89979.4|89929.4|89994.7|89944.7|89978.7|89928.7|719
1637635800000|2021-11-23 02:50:00|89979.5|89929.5|89976.6|89926.6|89985|89935|89968.1|89918.1|828
1637636100000|2021-11-23 02:55:00|89976.8|89926.8|89980.9|89930.9|89990.3|89940.3|89967.8|89917.8|840
1637636400000|2021-11-23 03:00:00|89981.1|89931.1|90013.7|89963.7|90019.7|89969.7|89980.2|89930.2|1925
1637636700000|2021-11-23 03:05:00|90013.8|89963.8|90012.8|89962.8|90034.3|89984.3|90008.3|89958.3|1983
1637637000000|2021-11-23 03:10:00|90012.3|89962.3|90010.5|89960.5|90027.4|89977.4|90005.2|89955.2|1988
1637637300000|2021-11-23 03:15:00|90010.6|89960.6|90011.4|89961.4|90024.3|89974.3|90004.2|89954.2|1966
1637637600000|2021-11-23 03:20:00|90012.3|89962.3|90012|89962|90024.4|89974.4|90007.5|89957.5|2079
1637637900000|2021-11-23 03:25:00|90011.2|89961.2|90012.9|89962.9|90018.9|89968.9|90004.6|89954.6|1854
1637638200000|2021-11-23 03:30:00|90013.2|89963.2|89997|89947|90019|89969|89997|89947|1751
1637638500000|2021-11-23 03:35:00|90002.3|89952.3|90015.6|89965.6|90020.5|89970.5|90002.3|89952.3|690
1637638800000|2021-11-23 03:40:00|90016|89966|90016.2|89966.2|90020.9|89970.9|90001.6|89951.6|892
1637639100000|2021-11-23 03:45:00|90015.6|89965.6|90030.1|89980.1|90039.8|89989.8|90005.5|89955.5|870
1637639400000|2021-11-23 03:50:00|90030.3|89980.3|90013.7|89963.7|90034|89984|90008|89958|744
1637639700000|2021-11-23 03:55:00|90013.8|89963.8|90017.9|89967.9|90027.3|89977.3|90002.3|89952.3|861
1637640000000|2021-11-23 04:00:00|90018.1|89968.1|90022.4|89972.4|90037.1|89987.1|90007.1|89957.1|858
1637640300000|2021-11-23 04:05:00|90023.9|89973.9|90017.8|89967.8|90029.1|89979.1|90007.9|89957.9|651
1637640600000|2021-11-23 04:10:00|90017.9|89967.9|90039.7|89989.7|90040.8|89990.8|90011.4|89961.4|732
1637640900000|2021-11-23 04:15:00|90039.8|89989.8|90035.9|89985.9|90042.6|89992.6|90027.6|89977.6|648
1637641200000|2021-11-23 04:20:00|90035.2|89985.2|90027.8|89977.8|90044.8|89994.8|90024.3|89974.3|599
1637641500000|2021-11-23 04:25:00|90031.8|89981.8|90038.7|89988.7|90045.4|89995.4|90027|89977|777
1637641800000|2021-11-23 04:30:00|90038.4|89988.4|90030|89980|90044.1|89994.1|90024.1|89974.1|551
1637642100000|2021-11-23 04:35:00|90029.6|89979.6|90032|89982|90041.4|89991.4|90023.3|89973.3|611
1637642400000|2021-11-23 04:40:00|90032.1|89982.1|90034.7|89984.7|90039.5|89989.5|90029.2|89979.2|590
1637642700000|2021-11-23 04:45:00|90035.2|89985.2|90048.3|89998.3|90050.8|90000.8|90035.2|89985.2|627
1637643000000|2021-11-23 04:50:00|90047|89997|90042.7|89992.7|90059.3|90009.3|90036.2|89986.2|549
1637643300000|2021-11-23 04:55:00|90042.1|89992.1|90017.9|89967.9|90050.2|90000.2|90014.3|89964.3|735
1637643600000|2021-11-23 05:00:00|90017.3|89967.3|90042.5|89992.5|90042.5|89992.5|90008.6|89958.6|862
1637643900000|2021-11-23 05:05:00|90040.7|89990.7|90054.2|90004.2|90061.6|90011.6|90034.1|89984.1|730
1637644200000|2021-11-23 05:10:00|90053.9|90003.9|90033.3|89983.3|90055|90005|90030.5|89980.5|649
1637644500000|2021-11-23 05:15:00|90031|89981|90041.8|89991.8|90044.1|89994.1|90030.5|89980.5|483
1637644800000|2021-11-23 05:20:00|90040|89990|90019.8|89969.8|90045.3|89995.3|90016.9|89966.9|630
1637645100000|2021-11-23 05:25:00|90018.1|89968.1|90018.1|89968.1|90024.3|89974.3|90006.7|89956.7|759
1637645400000|2021-11-23 05:30:00|90018.3|89968.3|90028.2|89978.2|90041|89991|90018.2|89968.2|681
1637645700000|2021-11-23 05:35:00|90027.9|89977.9|90054|90004|90062|90012|90025.9|89975.9|708
1637646000000|2021-11-23 05:40:00|90054.3|90004.3|90060.3|90010.3|90061.3|90011.3|90047.9|89997.9|684
1637646300000|2021-11-23 05:45:00|90061.3|90011.3|90068.2|90018.2|90077.4|90027.4|90053.1|90003.1|908
1637646600000|2021-11-23 05:50:00|90068.5|90018.5|90064.7|90014.7|90081|90031|90059.7|90009.7|649
1637646900000|2021-11-23 05:55:00|90064.8|90014.8|90064.5|90014.5|90085.9|90035.9|90052.2|90002.2|726
1637647200000|2021-11-23 06:00:00|90060.7|90010.7|90051.9|90001.9|90065.9|90015.9|90043.2|89993.2|1102
1637647500000|2021-11-23 06:05:00|90052|90002|90047.5|89997.5|90052|90002|90034|89984|1063
1637647800000|2021-11-23 06:10:00|90047.3|89997.3|90042.4|89992.4|90050|90000|90036.2|89986.2|868
1637648100000|2021-11-23 06:15:00|90044.7|89994.7|90072.5|90022.5|90076.5|90026.5|90044|89994|892
1637648400000|2021-11-23 06:20:00|90073.1|90023.1|90074.2|90024.2|90088.9|90038.9|90067|90017|959
1637648700000|2021-11-23 06:25:00|90074.3|90024.3|90073.5|90023.5|90084.9|90034.9|90070.4|90020.4|890
1637649000000|2021-11-23 06:30:00|90074.1|90024.1|90087.3|90037.3|90119.6|90069.6|90069.1|90019.1|1174
1637649300000|2021-11-23 06:35:00|90087.4|90037.4|90105.4|90055.4|90110.2|90060.2|90076.7|90026.7|886
1637649600000|2021-11-23 06:40:00|90106.3|90056.3|90101.5|90051.5|90106.3|90056.3|90078.8|90028.8|840
1637649900000|2021-11-23 06:45:00|90101.9|90051.9|90076.8|90026.8|90102.2|90052.2|90075.1|90025.1|883
1637650200000|2021-11-23 06:50:00|90076.7|90026.7|90075.4|90025.4|90086.3|90036.3|90069.3|90019.3|866
1637650500000|2021-11-23 06:55:00|90074.7|90024.7|90045.8|89995.8|90081.4|90031.4|90043.4|89993.4|998
1637650800000|2021-11-23 07:00:00|90044.5|89994.5|90074.5|90024.5|90101.1|90051.1|90043.4|89993.4|1191
1637651100000|2021-11-23 07:05:00|90073.8|90023.8|90090.3|90040.3|90117.6|90079.1|90068.4|90021.6|1324
1637651400000|2021-11-23 07:10:00|90090.5|90040.5|90100.5|90050.5|90116.8|90068.2|90071.9|90029.6|1446
1637651700000|2021-11-23 07:15:00|90100.1|90050.1|90076.3|90026.3|90131|90088|90075.7|90025.7|1276
1637652000000|2021-11-23 07:20:00|90076.4|90026.4|89942.7|89892.7|90080|90030|89888.9|89838.9|1815
1637652300000|2021-11-23 07:25:00|89942.6|89892.6|89919.1|89869.1|89973.4|89932.1|89875|89825|1738
1637652600000|2021-11-23 07:30:00|89918.6|89868.6|89958.2|89908.2|89966.8|89916.8|89855|89805|1840
1637652900000|2021-11-23 07:35:00|89958|89908|89998.2|89948.2|90010.1|89960.1|89957.8|89907.8|1524
1637653200000|2021-11-23 07:40:00|89998|89948|89993.2|89943.2|90032.4|89982.4|89980.3|89930.3|1659
1637653500000|2021-11-23 07:45:00|89993.6|89943.6|89989.4|89939.4|90029.7|89979.7|89974|89924|1653
1637653800000|2021-11-23 07:50:00|89989.3|89939.3|89972.2|89947.2|90003.6|89966.8|89957|89920.4|1548
1637654100000|2021-11-23 07:55:00|89971.7|89946.7|89963|89913|90002.9|89965.5|89954.9|89901.1|1561
1637654400000|2021-11-23 08:00:00|89963.1|89913.1|90031.1|89981.1|90051.5|90014.9|89963.1|89913.1|1875
1637654700000|2021-11-23 08:05:00|90031.3|89981.3|90080.9|90030.9|90114.5|90074.8|90011|89973.4|1765
1637655000000|2021-11-23 08:10:00|90081.6|90031.6|90001.3|89920.8|90086.1|90039.3|89986|89919.1|1781
1637655300000|2021-11-23 08:15:00|90000.6|89920.5|89979.2|89929.2|90019.6|89974.6|89941.8|89865.3|1904
1637655600000|2021-11-23 08:20:00|89978.9|89928.9|89923.7|89873.7|89988.7|89947.8|89882.1|89838.9|1682
1637655900000|2021-11-23 08:25:00|89923.3|89873.3|89884.6|89811.5|89978.3|89928.3|89872.5|89800.1|1746
1637656200000|2021-11-23 08:30:00|89877.1|89827.1|89955.3|89905.3|89956.2|89906.2|89861.9|89804.1|1953
1637656500000|2021-11-23 08:35:00|89954.5|89904.5|89926.7|89876.7|89981.7|89943.9|89917.2|89867.8|1725
1637656800000|2021-11-23 08:40:00|89927.2|89877.2|89870.1|89820.1|89935.8|89897.3|89855.8|89819|1719
1637657100000|2021-11-23 08:45:00|89870.4|89820.4|89901.6|89851.6|89920.8|89884.7|89859|89820.4|1670
1637657400000|2021-11-23 08:50:00|89900|89850|89933.9|89883.9|89954|89914.8|89854.5|89817.2|1763
1637657700000|2021-11-23 08:55:00|89936.2|89886.2|89931.2|89881.2|89989.8|89943.6|89922.7|89872.7|1658
1637658000000|2021-11-23 09:00:00|89931.1|89881.1|89887|89862|89931.1|89881.1|89875.7|89832.7|1777
1637658300000|2021-11-23 09:05:00|89886.8|89861.8|89884.7|89834.7|89952|89913.7|89862.1|89828.4|1649
1637658600000|2021-11-23 09:10:00|89883.8|89833.8|89818.7|89768.7|89884.3|89843.4|89790.1|89749.1|1656
1637658900000|2021-11-23 09:15:00|89818.9|89768.9|89825.8|89775.8|89862.6|89825.9|89804.5|89764.9|1603
1637659200000|2021-11-23 09:20:00|89825.9|89775.9|89846|89821|89896.1|89855.5|89814.6|89775.8|1563
1637659500000|2021-11-23 09:25:00|89846.1|89821.1|89844.5|89819.5|89861.2|89825.6|89815.9|89780.7|1364
1637659800000|2021-11-23 09:30:00|89843.7|89818.7|89855.8|89830.8|89879.9|89852|89832.5|89794|1526
1637660100000|2021-11-23 09:35:00|89855.7|89830.7|89877.2|89827.2|89888|89852|89840.8|89808.4|1508
1637660400000|2021-11-23 09:40:00|89876.9|89826.9|89928.1|89903.1|89930.7|89903.5|89860.2|89824.4|1469
1637660700000|2021-11-23 09:45:00|89929.1|89904.1|89912|89862|89938.8|89913.3|89874.7|89836.8|1436
1637661000000|2021-11-23 09:50:00|89912.5|89862.5|89903.2|89853.2|89919.5|89884.1|89880.6|89841|1193
1637661300000|2021-11-23 09:55:00|89902.9|89852.9|89841.7|89816.7|89915.3|89877.3|89838.2|89799.1|1270
1637661600000|2021-11-23 10:00:00|89841.6|89816.6|89800.5|89775.5|89874.3|89833.3|89791|89757|1428
1637661900000|2021-11-23 10:05:00|89800.4|89775.4|89791.1|89766.1|89829.8|89792.6|89788|89751.8|1230
1637662200000|2021-11-23 10:10:00|89791|89766|89786.2|89761.2|89823.6|89789.6|89785.2|89747.4|1122
1637662500000|2021-11-23 10:15:00|89786.7|89761.7|89785.2|89735.2|89802.2|89766|89728.7|89694.1|1296
1637662800000|2021-11-23 10:20:00|89772.6|89747.6|89825.6|89800.6|89837.7|89807.6|89757.5|89721.3|1274
1637663100000|2021-11-23 10:25:00|89825.3|89800.3|89833.4|89808.4|89852.9|89822.3|89816.1|89791.1|1035
1637663400000|2021-11-23 10:30:00|89833.5|89808.5|89840.1|89790.1|89843.7|89810.8|89804.6|89769.3|1285
1637663700000|2021-11-23 10:35:00|89840.4|89790.4|89847.2|89822.2|89855.6|89828.9|89822|89788.2|1234
1637664000000|2021-11-23 10:40:00|89847.5|89822.5|89833|89808|89887.4|89850.3|89825.6|89788.7|1203
1637664300000|2021-11-23 10:45:00|89834.2|89809.2|89843|89818|89856.4|89819.3|89802.8|89766.3|1117
1637664600000|2021-11-23 10:50:00|89843.2|89818.2|89867.6|89842.6|89879.6|89845.7|89843.2|89813.6|1271
1637664900000|2021-11-23 10:55:00|89871.2|89846.2|89883.7|89858.7|89898.1|89861.8|89842.3|89809.8|1331
1637665200000|2021-11-23 11:00:00|89883.5|89858.5|89889.6|89864.6|89917.9|89879.5|89827.3|89796.6|1412
1637665500000|2021-11-23 11:05:00|89890|89865|89902.8|89877.8|89917.5|89884|89858.8|89833.2|1317
1637665800000|2021-11-23 11:10:00|89904.1|89879.1|89954.6|89929.6|89984.3|89950.8|89893.6|89858.2|1343
1637666100000|2021-11-23 11:15:00|89954.4|89929.4|90031.2|90006.2|90038|90006.2|89924.9|89899.9|1558
1637666400000|2021-11-23 11:20:00|90033.3|90008.3|90043.6|90018.6|90055.9|90019.4|90001|89973.8|1613
1637666700000|2021-11-23 11:25:00|90055.2|90005.2|90099.7|90074.7|90099.8|90074.8|90045|90004.9|1493
1637667000000|2021-11-23 11:30:00|90100.1|90075.1|90021.3|89996.3|90126.7|90090.7|90018|89979.6|1431
1637667300000|2021-11-23 11:35:00|90021.2|89996.2|90006.9|89981.9|90065.4|90040.4|89999.7|89968.2|1283
1637667600000|2021-11-23 11:40:00|90006.6|89981.6|90063.4|90038.4|90074.3|90040.6|89996.5|89971.5|1412
1637667900000|2021-11-23 11:45:00|90062.8|90037.8|90049.4|90024.4|90105.8|90077.8|90048.8|90023.8|1248
1637668200000|2021-11-23 11:50:00|90049.3|90024.3|90081.5|90056.5|90081.5|90056.5|90025.4|89991.6|1200
1637668500000|2021-11-23 11:55:00|90081|90056|90088.2|90038.2|90102.7|90069|90057.5|90024|1335
1637668800000|2021-11-23 12:00:00|90076.3|90051.3|90052.3|90027.3|90091|90057.6|90048|90023|1434
1637669100000|2021-11-23 12:05:00|90052.8|90027.8|90063.5|90038.5|90091.9|90059.3|90052.6|90013.9|1494
1637669400000|2021-11-23 12:10:00|90062.3|90037.3|90060.8|90035.8|90081.7|90045.3|90055.1|90030.1|1197
1637669700000|2021-11-23 12:15:00|90061.7|90036.7|90114.9|90089.9|90126.3|90093.1|90053|90028|1332
1637670000000|2021-11-23 12:20:00|90115.1|90090.1|90094.3|90069.3|90130|90099.8|90082.8|90052|1577
1637670300000|2021-11-23 12:25:00|90094.4|90069.4|90168.9|90143.9|90169.4|90144.4|90093|90068|1425
1637670600000|2021-11-23 12:30:00|90168.6|90143.6|90204.3|90179.3|90217.5|90189.2|90150.8|90113.7|1490
1637670900000|2021-11-23 12:35:00|90205.1|90180.1|90162.4|90112.4|90226.5|90190.8|90144.7|90111.7|1286
1637671200000|2021-11-23 12:40:00|90162.6|90112.6|90192.7|90167.7|90198.7|90173.7|90133.1|90100.5|1548
1637671500000|2021-11-23 12:45:00|90193|90168|90201|90176|90234.2|90199.9|90191|90156.9|1266
1637671800000|2021-11-23 12:50:00|90200.9|90175.9|90122.6|90097.6|90205.3|90177.7|90120.4|90095.4|1483
1637672100000|2021-11-23 12:55:00|90122.7|90097.7|90132.8|90107.8|90151.3|90115.5|90121.8|90088.2|1617
1637672400000|2021-11-23 13:00:00|90134.1|90109.1|90125.9|90100.9|90154.9|90122.2|90121.5|90086.3|1691
1637672700000|2021-11-23 13:05:00|90126.5|90101.5|90104.3|90079.3|90143.8|90106.8|90083.7|90051.5|1543
1637673000000|2021-11-23 13:10:00|90104.5|90079.5|90017.2|89992.2|90106.8|90081.8|90004.5|89975.7|1648
1637673300000|2021-11-23 13:15:00|90017.1|89992.1|90002.9|89977.9|90038.2|90013.2|89970.7|89945.7|1721
1637673600000|2021-11-23 13:20:00|90002.1|89977.1|90035.8|90010.8|90050.2|90016.7|89990.8|89965.8|1634
1637673900000|2021-11-23 13:25:00|90035.9|90010.9|90019.3|89994.3|90064.2|90035.8|90008|89971.8|1522
1637674200000|2021-11-23 13:30:00|90019.9|89994.9|90066.3|90041.3|90082.4|90052.6|90019.4|89992.3|1577
1637674500000|2021-11-23 13:35:00|90065.9|90040.9|90128.1|90103.1|90140.6|90114.1|90061.4|90028.5|1496
1637674800000|2021-11-23 13:40:00|90127.9|90102.9|90142.6|90117.6|90160.5|90135.5|90121.2|90085.7|1491
1637675100000|2021-11-23 13:45:00|90142.5|90117.5|90107.1|90082.1|90165.3|90140.3|90087.8|90051.7|1459
1637675400000|2021-11-23 13:50:00|90107.2|90082.2|90201.8|90176.8|90215.9|90178.8|90106.4|90071.9|1597
1637675700000|2021-11-23 13:55:00|90202.3|90177.3|90198.7|90173.7|90223.4|90184.9|90160.5|90123.7|1394
1637676000000|2021-11-23 14:00:00|90199.5|90174.5|90135.6|90110.6|90207.5|90182.5|90134.8|90099.9|1467
1637676300000|2021-11-23 14:05:00|90134|90109|90132.3|90107.3|90153.7|90116.4|90108.1|90080.1|1592
1637676600000|2021-11-23 14:10:00|90132.5|90107.5|90097.6|90047.6|90153|90114.1|90092.3|90046.2|1446
1637676900000|2021-11-23 14:15:00|90097.5|90047.5|90063.1|90038.1|90101.3|90059.3|90061|90022.1|1258
1637677200000|2021-11-23 14:20:00|90062.9|90037.9|90077|90027|90089.7|90051.4|90051.6|90011.3|1201
1637677500000|2021-11-23 14:25:00|90077.2|90027.2|90118.8|90068.8|90133|90091.4|90063.2|90019.2|1327
1637677800000|2021-11-23 14:30:00|90119.1|90069.1|90142.7|90092.7|90160|90116.3|90111|90067.3|1750
1637678100000|2021-11-23 14:35:00|90141.8|90091.8|90167.5|90117.5|90170.5|90130.4|90127.4|90087.3|1589
1637678400000|2021-11-23 14:40:00|90168.1|90118.1|90183.5|90133.5|90186.7|90136.7|90126.6|90076.6|1722
1637678700000|2021-11-23 14:45:00|90180.3|90130.3|90135.9|90085.9|90197.1|90147.1|90134.4|90084.4|1777
1637679000000|2021-11-23 14:50:00|90136.4|90086.4|90149.3|90099.3|90160.5|90110.5|90115.7|90071.5|1698
1637679300000|2021-11-23 14:55:00|90151.1|90101.1|90152.3|90102.3|90166.4|90129.4|90108.9|90069.1|1757
1637679600000|2021-11-23 15:00:00|90152.2|90102.2|90184.5|90134.5|90194.3|90153.3|90115.7|90066.8|1734
1637679900000|2021-11-23 15:05:00|90185|90135|90199.4|90149.4|90224.3|90189|90147.3|90110.4|1711
1637680200000|2021-11-23 15:10:00|90199.3|90149.3|90286.6|90236.6|90298.5|90248.5|90185.9|90146.5|1722
1637680500000|2021-11-23 15:15:00|90286.1|90236.1|90296|90246|90318.3|90268.3|90267|90222.3|1742
1637680800000|2021-11-23 15:20:00|90294.9|90244.9|90269.3|90219.3|90300.9|90252.5|90255.2|90213.3|1544
1637681100000|2021-11-23 15:25:00|90269|90219|90292.4|90242.4|90294.1|90244.1|90226.1|90186.9|1667
1637681400000|2021-11-23 15:30:00|90294.8|90244.8|90252.1|90202.1|90307.1|90257.4|90220.8|90184.8|1639
1637681700000|2021-11-23 15:35:00|90252.4|90202.4|90302.8|90252.8|90317.9|90267.9|90252.1|90202.1|1622
1637682000000|2021-11-23 15:40:00|90303.3|90253.3|90313|90263|90315.1|90276.6|90249.7|90211.1|1583
1637682300000|2021-11-23 15:45:00|90312.8|90262.8|90238.8|90213.8|90317.6|90267.6|90237.2|90199|1785
1637682600000|2021-11-23 15:50:00|90239.3|90214.3|90286.1|90236.1|90290.6|90240.6|90197.2|90161.2|1711
1637682900000|2021-11-23 15:55:00|90288.2|90238.2|90294.8|90244.8|90342.7|90292.7|90270.6|90231.2|1723
1637683200000|2021-11-23 16:00:00|90295.5|90245.5|90296.6|90246.6|90350.9|90309.8|90282.3|90243.4|1688
1637683500000|2021-11-23 16:05:00|90296.4|90246.4|90287.9|90237.9|90317|90275.7|90276.9|90226.9|1492
1637683800000|2021-11-23 16:10:00|90288.3|90238.3|90271|90246|90306.5|90264.4|90263|90224.3|1362
1637684100000|2021-11-23 16:15:00|90271.2|90246.2|90275.5|90225.5|90287.5|90250.1|90250.1|90213|1392
1637684400000|2021-11-23 16:20:00|90275|90225|90251.2|90201.2|90294.4|90256.9|90239.5|90198.1|1443
1637684700000|2021-11-23 16:25:00|90250.8|90200.8|90218|90168|90250.8|90200.8|90189.3|90139.3|1632
1637685000000|2021-11-23 16:30:00|90217.8|90167.8|90227.2|90177.2|90243.3|90193.3|90205.4|90165.8|1446
1637685300000|2021-11-23 16:35:00|90226.9|90176.9|90226.5|90176.5|90244.3|90194.3|90211.6|90161.6|1618
1637685600000|2021-11-23 16:40:00|90226.1|90176.1|90248.6|90198.6|90261.9|90211.9|90194.5|90148|1593
1637685900000|2021-11-23 16:45:00|90249.2|90199.2|90311.9|90261.9|90333.1|90283.1|90246.1|90196.1|1692
1637686200000|2021-11-23 16:50:00|90312.3|90262.3|90320.9|90270.9|90322.5|90272.5|90281|90233.7|1419
1637686500000|2021-11-23 16:55:00|90321.2|90271.2|90323.1|90298.1|90350.5|90307.7|90309.7|90269.5|1552
1637686800000|2021-11-23 17:00:00|90323.3|90298.3|90362.5|90312.5|90377.2|90327.2|90323.3|90280.9|1394
1637687100000|2021-11-23 17:05:00|90362.4|90312.4|90363.3|90313.3|90372.5|90322.5|90359.3|90309.3|1155
1637687400000|2021-11-23 17:10:00|90363|90313|90399.3|90349.3|90400.9|90350.9|90356.6|90306.6|1208
1637687700000|2021-11-23 17:15:00|90399.5|90349.5|90373|90323|90399.9|90349.9|90360.6|90321.7|1295
1637688000000|2021-11-23 17:20:00|90372.6|90322.6|90396.5|90346.5|90406.2|90364|90360|90322.6|1415
1637688300000|2021-11-23 17:25:00|90396.6|90346.6|90382.9|90357.9|90402.4|90364.7|90365|90327.9|1177
1637688600000|2021-11-23 17:30:00|90383.9|90358.9|90399.3|90349.3|90409.8|90369.5|90372.1|90323.7|1333
1637688900000|2021-11-23 17:35:00|90397.8|90347.8|90383.2|90333.2|90408.6|90358.6|90364.7|90326.1|1339
1637689200000|2021-11-23 17:40:00|90383.4|90333.4|90418.5|90393.5|90440.9|90404.7|90367.4|90325|1083
1637689500000|2021-11-23 17:45:00|90418.8|90393.8|90450.3|90400.3|90463.1|90413.1|90413.8|90370.6|1297
1637689800000|2021-11-23 17:50:00|90450.6|90400.6|90458.2|90408.2|90467.6|90419.1|90442.1|90400.3|1233
1637690100000|2021-11-23 17:55:00|90458|90408|90475.4|90425.4|90481.5|90433.6|90440.6|90390.6|1398
1637690400000|2021-11-23 18:00:00|90476.2|90426.2|90523.7|90473.7|90537.9|90487.9|90466.6|90426.2|1664
1637690700000|2021-11-23 18:05:00|90522.7|90472.7|90551.5|90501.5|90558.6|90508.6|90513.5|90463.5|1492
1637691000000|2021-11-23 18:10:00|90551.8|90501.8|90530.7|90480.7|90564.2|90514.2|90524.4|90474.4|1318
1637691300000|2021-11-23 18:15:00|90530.4|90480.4|90548|90498|90550.2|90500.2|90527|90477|1100
1637691600000|2021-11-23 18:20:00|90547.9|90497.9|90538.2|90488.2|90549.6|90505.5|90529|90479|1247
1637691900000|2021-11-23 18:25:00|90538.3|90488.3|90541.6|90491.6|90546.5|90496.5|90516.6|90476|1310
1637692200000|2021-11-23 18:30:00|90541.5|90491.5|90560.8|90510.8|90561.8|90511.8|90521.9|90482.5|1023
1637692500000|2021-11-23 18:35:00|90560.7|90510.7|90555.7|90505.7|90562.1|90513.2|90535|90486.9|1130
1637692800000|2021-11-23 18:40:00|90555.8|90505.8|90556.9|90506.9|90567.8|90526.1|90543.7|90502.7|1198
1637693100000|2021-11-23 18:45:00|90557.1|90507.1|90566.2|90516.2|90567.9|90523.9|90539.1|90502.9|1066
1637693400000|2021-11-23 18:50:00|90566|90516|90537.8|90487.8|90567.9|90517.9|90530.1|90487.3|985
1637693700000|2021-11-23 18:55:00|90538|90488|90524.6|90499.6|90550.6|90516|90524.2|90487.6|1149
1637694000000|2021-11-23 19:00:00|90524|90499|90524.1|90499.1|90545.8|90508.8|90521.9|90485.1|1170
1637694300000|2021-11-23 19:05:00|90523.8|90498.8|90523.3|90498.3|90543.2|90504.2|90522.7|90485.7|861
1637694600000|2021-11-23 19:10:00|90524.6|90499.6|90548.1|90498.1|90549.5|90511.1|90523.1|90488.4|824
1637694900000|2021-11-23 19:15:00|90548|90498|90542.1|90492.1|90554.8|90516.9|90529.7|90489.6|903
1637695200000|2021-11-23 19:20:00|90542.5|90492.5|90559.2|90509.2|90559.6|90521.9|90527|90491.8|809
1637695500000|2021-11-23 19:25:00|90559.3|90509.3|90558.8|90508.8|90561.3|90523.6|90542.8|90504.1|709
1637695800000|2021-11-23 19:30:00|90559|90509|90565.3|90515.3|90565.9|90525.8|90540.7|90501.1|936
1637696100000|2021-11-23 19:35:00|90565.4|90515.4|90564.7|90514.7|90567.9|90528.9|90538.9|90503.7|803
1637696400000|2021-11-23 19:40:00|90564.8|90514.8|90560.7|90510.7|90565.2|90524.8|90536.1|90501.5|768
1637696700000|2021-11-23 19:45:00|90560.5|90510.5|90543.6|90518.6|90565.5|90529.8|90539.3|90501.3|909
1637697000000|2021-11-23 19:50:00|90543.7|90518.7|90519.6|90494.6|90560|90522.2|90517|90479.5|1023
1637697300000|2021-11-23 19:55:00|90520.2|90495.2|90520.7|90470.7|90543.2|90503.3|90509|90470.7|1082
1637697600000|2021-11-23 20:00:00|90519.2|90469.2|90531.6|90481.6|90531.8|90494.1|90501|90459.9|821
1637697900000|2021-11-23 20:05:00|90531.7|90481.7|90506.5|90456.5|90531.7|90485.7|90494|90454.8|908
1637698200000|2021-11-23 20:10:00|90507.4|90457.4|90511.8|90461.8|90513|90467.4|90485.5|90445.3|878
1637698500000|2021-11-23 20:15:00|90511.7|90461.7|90540.3|90490.3|90547.4|90497.4|90509.5|90459.5|903
1637698800000|2021-11-23 20:20:00|90540.4|90490.4|90527.4|90477.4|90540.8|90490.8|90521.5|90471.5|904
1637699100000|2021-11-23 20:25:00|90527.3|90477.3|90527.5|90477.5|90531.7|90488.9|90510.7|90472.7|751
1637699400000|2021-11-23 20:30:00|90527.6|90477.6|90525.3|90475.3|90539.8|90489.8|90505.7|90468.6|884
1637699700000|2021-11-23 20:35:00|90525.2|90475.2|90513.4|90463.4|90525.6|90480.4|90496.5|90458.8|817
1637700000000|2021-11-23 20:40:00|90513.7|90463.7|90511.5|90461.5|90516|90473.2|90491|90453.1|699
1637700300000|2021-11-23 20:45:00|90511.4|90461.4|90514.9|90464.9|90527.9|90485.5|90496.6|90457.8|702
1637700600000|2021-11-23 20:50:00|90512.7|90462.7|90501.2|90476.2|90522.5|90478.8|90497.1|90451.8|1010
1637700900000|2021-11-23 20:55:00|90501|90476|90503|90453|90513.4|90476|90492.7|90442.7|1132
1637701200000|2021-11-23 21:00:00|90508.7|90458.7|90513.2|90463.2|90527.9|90477.9|90495.7|90455|887
1637701500000|2021-11-23 21:05:00|90513.4|90463.4|90514.7|90464.7|90520.7|90470.7|90510.5|90460.5|655
1637701800000|2021-11-23 21:10:00|90515|90465|90517.3|90467.3|90517.3|90467.3|90507.6|90457.6|610
1637702100000|2021-11-23 21:15:00|90516.2|90466.2|90519|90469|90523.1|90473.1|90514.9|90464.9|683
1637702400000|2021-11-23 21:20:00|90518.8|90468.8|90523.3|90473.3|90524|90474|90517.3|90467.3|907
1637702700000|2021-11-23 21:25:00|90523.6|90473.6|90526.5|90476.5|90529.2|90479.2|90516.1|90466.1|629
1637703000000|2021-11-23 21:30:00|90526.6|90476.6|90513.6|90463.6|90526.6|90476.6|90506.9|90456.9|733
1637703300000|2021-11-23 21:35:00|90513.2|90463.2|90519.1|90469.1|90521.8|90471.8|90508.7|90458.7|676
1637703600000|2021-11-23 21:40:00|90519.5|90469.5|90471|90421|90519.5|90469.5|90458.2|90363.2|907
1637703900000|2021-11-23 21:45:00|90470.5|90420.5|90460.6|90410.6|90487.6|90423.2|90454.1|90359.2|721
1637704200000|2021-11-23 21:50:00|90460.4|90410.4|90467.3|90417.3|90480.5|90420.2|90454.9|90392.5|696
1637704500000|2021-11-23 21:55:00|90466.9|90416.9|90469.5|90419.5|90496.9|90423|90453.8|90384.3|433
1637704800000|2021-11-23 22:00:00|90477|90373|90456.9|90352.9|90489.7|90385.7|90456.6|90352.6|82
1637705100000|2021-11-23 22:05:00|90457.3|90353.3|90465.4|90361.4|90471.4|90367.4|90451.9|90347.9|87
1637705400000|2021-11-23 22:10:00|90467.5|90363.5|90446.7|90342.7|90469.6|90365.6|90391.7|90287.7|368
1637705700000|2021-11-23 22:15:00|90446.9|90342.9|90440|90336|90482.9|90378.9|90431.7|90327.7|280
1637706000000|2021-11-23 22:20:00|90437.6|90333.6|90467.7|90363.7|90469.1|90365.1|90432.7|90328.7|320
1637706300000|2021-11-23 22:25:00|90467.6|90363.6|90462.9|90358.9|90481.9|90377.9|90450.3|90346.3|221
1637706600000|2021-11-23 22:30:00|90461.6|90357.6|90466.9|90362.9|90486.8|90382.8|90458.1|90354.1|266
1637706900000|2021-11-23 22:35:00|90466.1|90362.1|90472.1|90368.1|90492.3|90388.3|90460|90356|560
1637707200000|2021-11-23 22:40:00|90474.2|90370.2|90459.8|90355.8|90481.9|90377.9|90450.9|90346.9|614
1637707500000|2021-11-23 22:45:00|90469.8|90365.8|90471.1|90367.1|90492.2|90388.2|90447|90343|214
1637707800000|2021-11-23 22:50:00|90464.4|90360.4|90459.5|90355.5|90493.9|90389.9|90443.4|90339.4|183
1637708100000|2021-11-23 22:55:00|90472|90368|90472.8|90368.8|90488.9|90384.9|90415.3|90311.3|471
1637708400000|2021-11-23 23:00:00|90471.5|90367.5|90380.7|90330.7|90471.5|90374.4|90365.6|90305.4|943
1637708700000|2021-11-23 23:05:00|90380.6|90330.6|90401.7|90319.5|90405.6|90332.3|90361.6|90295.8|602
1637709000000|2021-11-23 23:10:00|90398.9|90319.7|90381.6|90331.6|90410.2|90344.3|90376.4|90313.2|461
1637709300000|2021-11-23 23:15:00|90381.8|90331.8|90388.8|90338.8|90403.4|90347.3|90378.6|90317.6|491
1637709600000|2021-11-23 23:20:00|90388.2|90338.2|90384|90334|90397.2|90342.3|90380.7|90326.4|345
1637709900000|2021-11-23 23:25:00|90383.4|90333.4|90369.3|90319.3|90385.1|90335.1|90368.8|90309.6|319
1637710200000|2021-11-23 23:30:00|90369|90319|90402.1|90352.1|90409.9|90355.1|90367.9|90317.9|403
1637710500000|2021-11-23 23:35:00|90401.6|90351.6|90407.8|90357.8|90408.3|90358.3|90394.9|90344.9|435
1637710800000|2021-11-23 23:40:00|90407.7|90357.7|90422|90372|90425|90375|90404.7|90354.7|418
1637711100000|2021-11-23 23:45:00|90422.7|90372.7|90431.4|90381.4|90438.1|90388.1|90411.8|90361.8|620
1637711400000|2021-11-23 23:50:00|90431.3|90381.3|90422.9|90372.9|90431.6|90381.6|90419.7|90369.7|469
1637711700000|2021-11-23 23:55:00|90422.6|90372.6|90409.7|90359.7|90428.9|90378.9|90407.8|90357.8|633
1637712000000|2021-11-24 00:00:00|90409.5|90359.5|90387.3|90337.3|90429.9|90379.9|90383.8|90333.8|901
1637712300000|2021-11-24 00:05:00|90387.9|90337.9|90398.5|90348.5|90423.7|90373.7|90385.6|90335.6|655
1637712600000|2021-11-24 00:10:00|90397.9|90347.9|90404.7|90354.7|90412.9|90362.9|90387.4|90337.4|559
1637712900000|2021-11-24 00:15:00|90404.4|90354.4|90397.5|90347.5|90407.2|90357.2|90380.2|90330.2|559
1637713200000|2021-11-24 00:20:00|90397.6|90347.6|90400.8|90350.8|90403.8|90353.8|90381.9|90331.9|571
1637713500000|2021-11-24 00:25:00|90401.1|90351.1|90401|90351|90409.7|90359.7|90396.1|90346.1|540
1637713800000|2021-11-24 00:30:00|90400.8|90350.8|90400|90350|90405.9|90355.9|90397.9|90347.9|478
1637714100000|2021-11-24 00:35:00|90400.3|90350.3|90401|90351|90403.4|90353.4|90397.2|90347.2|385
1637714400000|2021-11-24 00:40:00|90400.9|90350.9|90401.4|90351.4|90404.7|90354.7|90396.7|90346.7|416
1637714700000|2021-11-24 00:45:00|90402|90352|90403.6|90353.6|90411.5|90361.5|90401.2|90351.2|379
1637715000000|2021-11-24 00:50:00|90403.3|90353.3|90376.8|90326.8|90426.4|90376.4|90371.2|90310.5|778
1637715300000|2021-11-24 00:55:00|90376.7|90326.7|90394.8|90344.8|90401.5|90351.5|90376.7|90326.7|701
1637715600000|2021-11-24 01:00:00|90395|90345|90424.8|90374.8|90424.8|90374.8|90379.4|90329.4|1227
1637715900000|2021-11-24 01:05:00|90424.6|90374.6|90400.1|90350.1|90431.3|90381.3|90399.6|90349.6|879
1637716200000|2021-11-24 01:10:00|90400|90350|90400.2|90350.2|90404.1|90354.1|90385|90335|854
1637716500000|2021-11-24 01:15:00|90399.6|90349.6|90386.9|90336.9|90399.7|90349.7|90370.5|90320.5|893
1637716800000|2021-11-24 01:20:00|90387.8|90337.8|90459.6|90409.6|90472.6|90422.6|90387.6|90337.6|1062
1637717100000|2021-11-24 01:25:00|90459.3|90409.3|90473.2|90423.2|90480.8|90430.8|90455.5|90405.5|923
1637717400000|2021-11-24 01:30:00|90473.5|90423.5|90455.8|90405.8|90482.3|90432.3|90445.1|90395.1|1044
1637717700000|2021-11-24 01:35:00|90458|90408|90460.5|90410.5|90468.8|90418.8|90442|90392|919
1637718000000|2021-11-24 01:40:00|90460.7|90410.7|90474.9|90424.9|90479.1|90429.1|90450.4|90400.4|980
1637718300000|2021-11-24 01:45:00|90476|90426|90458.4|90408.4|90476.1|90426.1|90446.3|90396.3|790
1637718600000|2021-11-24 01:50:00|90457.8|90407.8|90463.7|90413.7|90467.8|90417.8|90452.6|90402.6|758
1637718900000|2021-11-24 01:55:00|90464.1|90414.1|90472.3|90422.3|90478.6|90428.6|90457.3|90407.3|858
1637719200000|2021-11-24 02:00:00|90472.4|90422.4|90492.8|90442.8|90496.2|90446.2|90465.8|90415.8|945
1637719500000|2021-11-24 02:05:00|90494|90444|90481.7|90431.7|90497.7|90447.7|90474.9|90424.9|942
1637719800000|2021-11-24 02:10:00|90481.2|90431.2|90490.8|90440.8|90497|90447|90477|90427|895
1637720100000|2021-11-24 02:15:00|90490.4|90440.4|90489.1|90439.1|90498.3|90448.3|90481.9|90431.9|828
1637720400000|2021-11-24 02:20:00|90485.2|90435.2|90504|90454|90521|90471|90485.2|90435.2|811
1637720700000|2021-11-24 02:25:00|90502.9|90452.9|90490|90440|90512.9|90462.9|90485.6|90435.6|844
1637721000000|2021-11-24 02:30:00|90490.1|90440.1|90468.9|90418.9|90491.8|90441.8|90467.9|90417.9|978
1637721300000|2021-11-24 02:35:00|90470.9|90420.9|90469.6|90419.6|90478.2|90428.2|90461.1|90411.1|865
1637721600000|2021-11-24 02:40:00|90470.8|90420.8|90490.8|90440.8|90493.9|90443.9|90470.1|90420.1|812
1637721900000|2021-11-24 02:45:00|90491.9|90441.9|90507.9|90457.9|90513.2|90463.2|90488.6|90438.6|794
1637722200000|2021-11-24 02:50:00|90507.8|90457.8|90512.1|90462.1|90519.5|90469.5|90497|90447|833
1637722500000|2021-11-24 02:55:00|90512.3|90462.3|90497.8|90447.8|90514.1|90464.1|90488.8|90438.8|1054
1637722800000|2021-11-24 03:00:00|90498|90448|90499.5|90449.5|90503.3|90453.3|90483.7|90433.7|1107
1637723100000|2021-11-24 03:05:00|90500|90450|90504.2|90454.2|90515|90465|90499.6|90449.6|969
1637723400000|2021-11-24 03:10:00|90504|90454|90501.5|90451.5|90510.5|90460.5|90494.6|90444.6|738
1637723700000|2021-11-24 03:15:00|90501.9|90451.9|90499.2|90449.2|90504.2|90454.2|90492.6|90442.6|677
1637724000000|2021-11-24 03:20:00|90498.3|90448.3|90499|90449|90510.4|90460.4|90494.7|90444.7|811
1637724300000|2021-11-24 03:25:00|90498.9|90448.9|90513.5|90463.5|90521.2|90471.2|90494.9|90444.9|698
1637724600000|2021-11-24 03:30:00|90513.2|90463.2|90517.5|90467.5|90520.7|90470.7|90508.8|90458.8|639
1637724900000|2021-11-24 03:35:00|90517.6|90467.6|90523.6|90473.6|90525.6|90475.6|90507.3|90457.3|771
1637725200000|2021-11-24 03:40:00|90523.3|90473.3|90505.7|90455.7|90526.4|90476.4|90493.6|90443.6|713
1637725500000|2021-11-24 03:45:00|90505.8|90455.8|90505.1|90455.1|90514.5|90464.5|90497.8|90447.8|589
1637725800000|2021-11-24 03:50:00|90504.7|90454.7|90534.5|90484.5|90536.1|90486.1|90502.7|90452.7|799
1637726100000|2021-11-24 03:55:00|90533.3|90483.3|90515.4|90465.4|90546.5|90496.5|90509.9|90459.9|829
1637726400000|2021-11-24 04:00:00|90515.5|90465.5|90528.1|90478.1|90533.6|90483.6|90510.9|90460.9|825
1637726700000|2021-11-24 04:05:00|90528|90478|90508.7|90458.7|90538.4|90488.4|90496.6|90446.6|1009
1637727000000|2021-11-24 04:10:00|90509.9|90459.9|90513.8|90463.8|90518.3|90468.3|90497.2|90447.2|1065
1637727300000|2021-11-24 04:15:00|90514.6|90464.6|90517.2|90467.2|90525.2|90475.2|90507.8|90457.8|763
1637727600000|2021-11-24 04:20:00|90516.7|90466.7|90504.5|90454.5|90519.7|90469.7|90497.2|90447.2|779
1637727900000|2021-11-24 04:25:00|90504.8|90454.8|90500.4|90450.4|90508.8|90458.8|90483|90433|743
1637728200000|2021-11-24 04:30:00|90500.5|90450.5|90504.4|90454.4|90508.7|90458.7|90491.9|90441.9|916
1637728500000|2021-11-24 04:35:00|90505|90455|90508.1|90458.1|90510.9|90460.9|90491.4|90441.4|982
1637728800000|2021-11-24 04:40:00|90508.5|90458.5|90503.3|90453.3|90509.3|90459.3|90491.1|90441.1|835
1637729100000|2021-11-24 04:45:00|90503|90453|90499.6|90449.6|90509.1|90459.1|90490.6|90440.6|825
1637729400000|2021-11-24 04:50:00|90499.5|90449.5|90496.9|90446.9|90502.9|90452.9|90487.4|90437.4|819
1637729700000|2021-11-24 04:55:00|90497.1|90447.1|90461.8|90411.8|90502.6|90452.6|90458.1|90408.1|991
1637730000000|2021-11-24 05:00:00|90461.9|90411.9|90449.2|90399.2|90465.2|90415.2|90438.9|90388.9|780
1637730300000|2021-11-24 05:05:00|90448.4|90398.4|90446.3|90396.3|90452.3|90402.3|90443.5|90393.5|580
1637730600000|2021-11-24 05:10:00|90446|90396|90445.6|90395.6|90449.9|90399.9|90439.9|90389.9|646
1637730900000|2021-11-24 05:15:00|90446|90396|90445.9|90395.9|90459.6|90409.6|90443.8|90393.8|701
1637731200000|2021-11-24 05:20:00|90446|90396|90460.8|90410.8|90462|90412|90442.2|90392.2|620
1637731500000|2021-11-24 05:25:00|90460.4|90410.4|90455|90405|90474.5|90424.5|90452.7|90402.7|676
1637731800000|2021-11-24 05:30:00|90455.3|90405.3|90448.6|90398.6|90459.7|90409.7|90439.6|90389.6|730
1637732100000|2021-11-24 05:35:00|90448.2|90398.2|90440.6|90390.6|90451.2|90401.2|90439.1|90389.1|655
1637732400000|2021-11-24 05:40:00|90439.7|90389.7|90430.4|90380.4|90442|90392|90427.3|90377.3|598
1637732700000|2021-11-24 05:45:00|90430.7|90380.7|90433.5|90383.5|90437.6|90387.6|90429.7|90379.7|594
1637733000000|2021-11-24 05:50:00|90433.8|90383.8|90453.8|90403.8|90462.2|90412.2|90431.4|90381.4|687
1637733300000|2021-11-24 05:55:00|90454.1|90404.1|90474.7|90424.7|90492|90442|90449.2|90399.2|1181
1637733600000|2021-11-24 06:00:00|90474.4|90424.4|90451.6|90401.6|90476.5|90426.5|90438.5|90388.5|990
1637733900000|2021-11-24 06:05:00|90450.9|90400.9|90420.4|90370.4|90453|90403|90418|90368|1063
1637734200000|2021-11-24 06:10:00|90420.5|90370.5|90438.9|90388.9|90440.9|90390.9|90416.5|90366.5|897
1637734500000|2021-11-24 06:15:00|90438.8|90388.8|90430.5|90380.5|90442|90392|90426.9|90376.9|821
1637734800000|2021-11-24 06:20:00|90431.3|90381.3|90450.9|90400.9|90452.4|90402.4|90422.9|90372.9|916
1637735100000|2021-11-24 06:25:00|90448.7|90398.7|90483.6|90433.6|90492.8|90442.8|90448.6|90398.6|1240
1637735400000|2021-11-24 06:30:00|90483.8|90433.8|90497.8|90447.8|90514.7|90464.7|90475.3|90425.3|1273
1637735700000|2021-11-24 06:35:00|90497.6|90447.6|90513.2|90463.2|90527.9|90477.9|90486.6|90436.6|1181
1637736000000|2021-11-24 06:40:00|90512.8|90462.8|90496.6|90446.6|90513.5|90463.5|90495.3|90445.3|852
1637736300000|2021-11-24 06:45:00|90496.4|90446.4|90478.5|90428.5|90498.1|90448.1|90477.1|90427.1|963
1637736600000|2021-11-24 06:50:00|90478|90428|90476.1|90426.1|90484.5|90434.5|90473.7|90423.7|796
1637736900000|2021-11-24 06:55:00|90475.8|90425.8|90420.5|90370.5|90478.2|90428.2|90411.7|90361.7|951
1637737200000|2021-11-24 07:00:00|90422.1|90372.1|90421.3|90396.3|90446.6|90405.8|90410|90368.7|1094
1637737500000|2021-11-24 07:05:00|90422.3|90397.3|90432.4|90382.4|90459.7|90416.8|90418.8|90380.1|950
1637737800000|2021-11-24 07:10:00|90432.7|90382.7|90456.6|90406.6|90456.6|90416.2|90428.6|90382.4|962
1637738100000|2021-11-24 07:15:00|90455|90405|90441.9|90391.9|90479.7|90432|90426.3|90386.6|978
1637738400000|2021-11-24 07:20:00|90442|90392|90457.6|90407.6|90467.4|90428.3|90428.5|90390.4|860
1637738700000|2021-11-24 07:25:00|90457.7|90407.7|90430.4|90380.4|90459.4|90420.2|90420.8|90370.8|865
1637739000000|2021-11-24 07:30:00|90431.3|90381.3|90408.4|90383.4|90442.9|90400.7|90401.6|90360.4|1203
1637739300000|2021-11-24 07:35:00|90408.5|90383.5|90472.8|90447.8|90540.3|90490.3|90406.7|90368.4|1268
1637739600000|2021-11-24 07:40:00|90472.7|90447.7|90457.3|90407.3|90499.4|90449.4|90441.7|90398.8|1217
1637739900000|2021-11-24 07:45:00|90458.1|90408.1|90523.4|90473.4|90535.5|90485.5|90415.8|90375.3|1102
1637740200000|2021-11-24 07:50:00|90523.2|90473.2|90521.2|90471.2|90547.4|90508.6|90494.4|90450.6|1094
1637740500000|2021-11-24 07:55:00|90521.3|90471.3|90496.3|90471.3|90544.7|90506.4|90489.5|90452.2|1377
1637740800000|2021-11-24 08:00:00|90496.1|90471.1|90494|90469|90560.9|90525.3|90452.6|90402.6|1550
1637741100000|2021-11-24 08:05:00|90494.1|90469.1|90523.8|90498.8|90558.9|90522.7|90491.6|90455.7|1390
1637741400000|2021-11-24 08:10:00|90524|90499|90463|90438|90556.2|90518|90440.3|90404.4|1437
1637741700000|2021-11-24 08:15:00|90462.7|90437.7|90486.2|90461.2|90510.4|90476.6|90452.9|90419|1374
1637742000000|2021-11-24 08:20:00|90487.3|90462.3|90600.2|90575.2|90606.2|90581.2|90477.8|90444.8|1542
1637742300000|2021-11-24 08:25:00|90600.9|90575.9|90525.4|90500.4|90614.4|90585.7|90517.6|90484.3|1509
1637742600000|2021-11-24 08:30:00|90525.3|90500.3|90538.6|90513.6|90553.5|90517.5|90512|90477.4|1351
1637742900000|2021-11-24 08:35:00|90539|90514|90555.2|90530.2|90585.9|90560.2|90523.4|90498.4|1312
1637743200000|2021-11-24 08:40:00|90555|90530|90572.5|90522.5|90595.1|90570.1|90547.8|90509.4|1357
1637743500000|2021-11-24 08:45:00|90572.2|90522.2|90550.6|90500.6|90604.1|90567.7|90516.3|90480.7|1410
1637743800000|2021-11-24 08:50:00|90539.6|90514.6|90592.1|90567.1|90613.3|90586.4|90539.5|90501.3|1225
1637744100000|2021-11-24 08:55:00|90591.2|90566.2|90659.3|90609.3|90680.6|90638.5|90576.6|90539.5|1453
1637744400000|2021-11-24 09:00:00|90660.9|90610.9|90631.4|90581.4|90685.8|90635.8|90630.7|90580.7|1038
1637744700000|2021-11-24 09:05:00|90657.4|90607.4|90644.8|90619.8|90675.4|90636.5|90631.3|90591.9|1265
1637745000000|2021-11-24 09:10:00|90645.1|90620.1|90510.9|90485.9|90669.2|90632.1|90507.8|90469.8|1397
1637745300000|2021-11-24 09:15:00|90511.9|90486.9|90475.5|90450.5|90575.9|90541.5|90471.6|90436.6|1376
1637745600000|2021-11-24 09:20:00|90473.1|90448.1|90464|90439|90479.3|90448.1|90435.7|90404|1151
1637745900000|2021-11-24 09:25:00|90462.8|90437.8|90408.1|90383.1|90466.4|90441|90380.4|90347.3|1267
1637746200000|2021-11-24 09:30:00|90408|90383|90404.1|90379.1|90422.8|90389.3|90368.4|90338.3|1087
1637746500000|2021-11-24 09:35:00|90404.5|90379.5|90490.1|90465.1|90502.1|90466.2|90402.8|90364.3|1260
1637746800000|2021-11-24 09:40:00|90490|90465|90580.5|90555.5|90608.9|90571.8|90487.7|90455.1|1214
1637747100000|2021-11-24 09:45:00|90579.9|90554.9|90622.1|90597.1|90635.9|90597.5|90575.8|90538.6|1286
1637747400000|2021-11-24 09:50:00|90621.9|90596.9|90775.5|90725.5|90783.4|90743.3|90621.9|90587.5|1915
1637747700000|2021-11-24 09:55:00|90775.8|90725.8|90765.4|90715.4|90810.5|90771.3|90723|90681.1|1669
1637748000000|2021-11-24 10:00:00|90766.8|90716.8|90729.4|90704.4|90811.8|90769.7|90723.1|90686.4|1545
1637748300000|2021-11-24 10:05:00|90730.2|90705.2|90763.7|90713.7|90782.6|90742.1|90729.8|90691.9|1319
1637748600000|2021-11-24 10:10:00|90763.9|90713.9|90759|90734|90782|90742.4|90749.9|90712.9|1089
1637748900000|2021-11-24 10:15:00|90759.2|90734.2|90802.2|90752.2|90821.9|90780.6|90724.7|90685.6|1219
1637749200000|2021-11-24 10:20:00|90801.8|90751.8|90824.5|90774.5|90840.6|90804.8|90762.7|90723.7|1291
1637749500000|2021-11-24 10:25:00|90824.8|90774.8|90843.6|90818.6|90861.6|90825.7|90806.6|90773.4|1144
1637749800000|2021-11-24 10:30:00|90843.8|90818.8|90831.9|90806.9|90868.3|90833.8|90829.1|90790.2|1210
1637750100000|2021-11-24 10:35:00|90831.6|90806.6|90875.7|90850.7|90903.2|90867.5|90831|90793.8|1110
1637750400000|2021-11-24 10:40:00|90875.8|90850.8|90923.4|90873.4|90949.9|90906|90875.4|90839.7|1081
1637750700000|2021-11-24 10:45:00|90923.7|90873.7|90925.4|90900.4|90948.4|90913.4|90878.7|90838.1|1102
1637751000000|2021-11-24 10:50:00|90926.1|90901.1|90890.8|90865.8|90947.9|90908.8|90880.2|90840.8|1240
1637751300000|2021-11-24 10:55:00|90891|90866|90922.7|90897.7|90949.7|90913|90890.7|90857.2|1238
1637751600000|2021-11-24 11:00:00|90922.8|90897.8|90889.9|90839.9|90936.2|90901.3|90876|90836.8|1002
1637751900000|2021-11-24 11:05:00|90890|90840|90866.3|90841.3|90890|90854.4|90849.1|90820.6|958
1637752200000|2021-11-24 11:10:00|90866.5|90841.5|90832.7|90807.7|90883.8|90849.8|90824.7|90786.9|954
1637752500000|2021-11-24 11:15:00|90834.1|90809.1|90833.8|90808.8|90867.1|90828.3|90829.5|90791.3|978
1637752800000|2021-11-24 11:20:00|90833|90808|90824.4|90799.4|90855.4|90818.2|90819.4|90782.9|1007
1637753100000|2021-11-24 11:25:00|90824.6|90799.6|90841.1|90816.1|90854.2|90816.2|90819.9|90784.4|1089
1637753400000|2021-11-24 11:30:00|90841.2|90816.2|90843.1|90818.1|90868.4|90830.8|90833.3|90797|1008
1637753700000|2021-11-24 11:35:00|90843.5|90818.5|90772.4|90747.4|90853.4|90818.7|90769.1|90730.6|1017
1637754000000|2021-11-24 11:40:00|90772.2|90747.2|90764.7|90714.7|90797.5|90757.2|90752.5|90706.2|1076
1637754300000|2021-11-24 11:45:00|90764.6|90714.6|90733.1|90708.1|90778.8|90742.9|90730.5|90687.6|1283
1637754600000|2021-11-24 11:50:00|90733.9|90708.9|90713.7|90688.7|90747|90709.8|90684.1|90651.8|1086
1637754900000|2021-11-24 11:55:00|90714.2|90689.2|90802|90752|90817.7|90780.2|90712|90687|1289
1637755200000|2021-11-24 12:00:00|90803.2|90753.2|90854.7|90829.7|90865.5|90831.3|90769.2|90737.4|1342
1637755500000|2021-11-24 12:05:00|90854.6|90829.6|90894.8|90869.8|90907.4|90870.7|90852.8|90826.8|1109
1637755800000|2021-11-24 12:10:00|90894.6|90869.6|90906.8|90881.8|90924.2|90887.4|90885.5|90851.3|895
1637756100000|2021-11-24 12:15:00|90920.9|90870.9|90935.3|90910.3|90971.8|90933|90906.4|90868|1024
1637756400000|2021-11-24 12:20:00|90936.8|90911.8|90975.7|90950.7|91007.4|90968.2|90936.2|90900.3|1184
1637756700000|2021-11-24 12:25:00|90975.4|90950.4|90945.5|90920.5|90988.1|90950.7|90922.9|90892.3|1174
1637757000000|2021-11-24 12:30:00|90944.8|90919.8|90937.6|90887.6|90976.8|90939.2|90927|90887.5|1237
1637757300000|2021-11-24 12:35:00|90937.3|90887.3|90903.7|90878.7|90951.7|90914.7|90888.4|90855.2|1016
1637757600000|2021-11-24 12:40:00|90903.6|90878.6|90886.6|90861.6|90910.4|90880.1|90874.3|90841.9|970
1637757900000|2021-11-24 12:45:00|90886.3|90861.3|90853.5|90828.5|90908.9|90874.9|90851.2|90814.1|996
1637758200000|2021-11-24 12:50:00|90852.4|90827.4|90877.5|90852.5|90891.6|90854.1|90844.7|90808.9|885
1637758500000|2021-11-24 12:55:00|90877.7|90852.7|90943.8|90893.8|90943.8|90902.4|90872.8|90841.9|1307
1637758800000|2021-11-24 13:00:00|90943.9|90893.9|90974.5|90949.5|90995.5|90959|90929.3|90891.1|1564
1637759100000|2021-11-24 13:05:00|90974.7|90949.7|90960.6|90935.6|91010.3|90973.4|90951.3|90917.5|1401
1637759400000|2021-11-24 13:10:00|90961.7|90936.7|90947.2|90922.2|91009.4|90975.5|90943|90906.1|1441
1637759700000|2021-11-24 13:15:00|90947.9|90922.9|90986.6|90961.6|91001.6|90962.4|90947.4|90912.5|1206
1637760000000|2021-11-24 13:20:00|90986.5|90961.5|90939.7|90914.7|91020.8|90995.8|90929|90888.2|1476
1637760300000|2021-11-24 13:25:00|90939.8|90914.8|90974.4|90924.4|90979.7|90940.9|90931|90895.5|1180
1637760600000|2021-11-24 13:30:00|90972.4|90922.4|91011.4|90961.4|91034.6|91002.1|90928.3|90878.3|1667
1637760900000|2021-11-24 13:35:00|91011.9|90961.9|91092.3|91067.3|91117.8|91080.4|90999.4|90961.9|1643
1637761200000|2021-11-24 13:40:00|91092|91067|90909.5|90884.5|91097.8|91071.6|90905.6|90866.8|1859
1637761500000|2021-11-24 13:45:00|90911.2|90886.2|90929.6|90904.6|90974.4|90936.8|90906.6|90875.1|1647
1637761800000|2021-11-24 13:50:00|90930.2|90905.2|91029.8|90979.8|91031.2|90993.2|90919.1|90883.2|1749
1637762100000|2021-11-24 13:55:00|91029.9|90979.9|91079.3|91029.3|91117.2|91080.2|91016.3|90978.7|1651
1637762400000|2021-11-24 14:00:00|91079.6|91029.6|91093.8|91043.8|91101.8|91056.2|91033.4|90988.4|1818
1637762700000|2021-11-24 14:05:00|91093.7|91043.7|91199.1|91174.1|91232.1|91192.9|91078.1|91028.1|1817
1637763000000|2021-11-24 14:10:00|91210.4|91160.4|91221.9|91171.9|91285|91243.5|91199.5|91149.5|1892
1637763300000|2021-11-24 14:15:00|91223|91173|91215|91190|91243.2|91199.4|91180.5|91136.2|1749
1637763600000|2021-11-24 14:20:00|91212.1|91187.1|91278.5|91228.5|91288.8|91243.9|91187|91137|1591
1637763900000|2021-11-24 14:25:00|91277.7|91227.7|91351.9|91326.9|91361.5|91330.5|91256.3|91220.8|1534
1637764200000|2021-11-24 14:30:00|91352.6|91327.6|91255|91230|91352.6|91327.6|91241.7|91205.2|1820
1637764500000|2021-11-24 14:35:00|91254.7|91229.7|91133.1|91108.1|91276.1|91237.5|91120.8|91084.8|1800
1637764800000|2021-11-24 14:40:00|91132.9|91107.9|91168.3|91118.3|91181.2|91140.3|91039.9|91003.6|1846
1637765100000|2021-11-24 14:45:00|91169.5|91119.5|91210|91185|91244|91205.6|91148.8|91112.3|1771
1637765400000|2021-11-24 14:50:00|91212.4|91187.4|91236|91211|91285.6|91248.6|91199.2|91172.1|1625
1637765700000|2021-11-24 14:55:00|91235.9|91210.9|91208|91158|91284.8|91249.3|91205.2|91155.2|1483
1637766000000|2021-11-24 15:00:00|91204.6|91154.6|91180.6|91130.6|91231.2|91181.2|91121.4|91086|1867
1637766300000|2021-11-24 15:05:00|91181.2|91131.2|91205|91180|91223.2|91186|91143.8|91106.7|1717
1637766600000|2021-11-24 15:10:00|91204.9|91179.9|91180.8|91155.8|91205.5|91179.9|91166.2|91130.2|1471
1637766900000|2021-11-24 15:15:00|91180.1|91155.1|91251.7|91226.7|91297.7|91264.1|91179.6|91144.2|1524
1637767200000|2021-11-24 15:20:00|91251.5|91226.5|91243.9|91193.9|91281.2|91248|91229.9|91192.3|1577
1637767500000|2021-11-24 15:25:00|91243.4|91193.4|91283.8|91258.8|91319.9|91282.3|91216.3|91179.2|1711
1637767800000|2021-11-24 15:30:00|91284.2|91259.2|91207.9|91157.9|91296.4|91260.1|91186.2|91141.6|1536
1637768100000|2021-11-24 15:35:00|91206.9|91156.9|91198.8|91148.8|91230.4|91192.5|91155.2|91105.2|1391
1637768400000|2021-11-24 15:40:00|91198.7|91148.7|91241|91191|91257.5|91207.5|91158.5|91114.7|1712
1637768700000|2021-11-24 15:45:00|91241.1|91191.1|91283.2|91233.2|91317.5|91273.3|91235|91185|1586
1637769000000|2021-11-24 15:50:00|91283.7|91233.7|91200.4|91150.4|91283.7|91233.7|91161.4|91111.4|1568
1637769300000|2021-11-24 15:55:00|91200.2|91150.2|91286.8|91236.8|91305.8|91267.2|91197|91150.2|1763
1637769600000|2021-11-24 16:00:00|91289.3|91239.3|91297.1|91272.1|91308.2|91283.2|91254.2|91205.5|1583
1637769900000|2021-11-24 16:05:00|91293.4|91268.4|91298.9|91273.9|91303.6|91274.1|91250.6|91214.3|1294
1637770200000|2021-11-24 16:10:00|91299.1|91274.1|91301.1|91276.1|91325.7|91300.1|91256.7|91224.6|1255
1637770500000|2021-11-24 16:15:00|91300.5|91275.5|91260|91235|91310.1|91285.1|91256.5|91226|1251
1637770800000|2021-11-24 16:20:00|91261.9|91236.9|91242|91217|91274.8|91240.4|91231.3|91191.2|1376
1637771100000|2021-11-24 16:25:00|91241.2|91216.2|91194.8|91144.8|91264.2|91226.2|91189.1|91142.1|1201
1637771400000|2021-11-24 16:30:00|91192.1|91142.1|91201.4|91176.4|91222.7|91185|91180.1|91140.1|1320
1637771700000|2021-11-24 16:35:00|91200.6|91175.6|91157.5|91132.5|91215.8|91180.8|91150.4|91110.3|1198
1637772000000|2021-11-24 16:40:00|91157|91132|91167.4|91117.4|91177.9|91152.9|91152.3|91116.8|1080
1637772300000|2021-11-24 16:45:00|91155.1|91130.1|91150.7|91100.7|91167.5|91131|91097.2|91047.2|1194
1637772600000|2021-11-24 16:50:00|91150.9|91100.9|91156|91131|91173.1|91135.6|91129.9|91093.6|1327
1637772900000|2021-11-24 16:55:00|91156.7|91131.7|91180.1|91155.1|91189.1|91164.1|91153|91121.8|1213
1637773200000|2021-11-24 17:00:00|91180.5|91155.5|91209.5|91159.5|91220.5|91174|91177|91132.6|1152
1637773500000|2021-11-24 17:05:00|91211.7|91161.7|91208.5|91158.5|91222.4|91172.4|91199.8|91149.8|1087
1637773800000|2021-11-24 17:10:00|91208.6|91158.6|91235.6|91185.6|91239.2|91189.2|91194.2|91156.4|886
1637774100000|2021-11-24 17:15:00|91235.7|91185.7|91230.6|91180.6|91242.5|91204.4|91217.1|91172.5|1110
1637774400000|2021-11-24 17:20:00|91230.8|91180.8|91241.7|91191.7|91243.7|91205.5|91211.5|91172.5|968
1637774700000|2021-11-24 17:25:00|91241.6|91191.6|91254.8|91229.8|91267.9|91230.4|91228.8|91191.2|914
1637775000000|2021-11-24 17:30:00|91255.4|91230.4|91276.2|91226.2|91277.1|91233.6|91249.8|91207.7|788
1637775300000|2021-11-24 17:35:00|91276.9|91226.9|91277.8|91227.8|91282.8|91243.3|91258|91216.9|816
1637775600000|2021-11-24 17:40:00|91277.4|91227.4|91326.9|91276.9|91327.2|91289.2|91261.8|91222.5|865
1637775900000|2021-11-24 17:45:00|91325.6|91275.6|91353.5|91303.5|91353.5|91303.5|91307.1|91274.7|913
1637776200000|2021-11-24 17:50:00|91351.5|91301.5|91356.2|91306.2|91368.2|91318.2|91344.2|91294.2|951
1637776500000|2021-11-24 17:55:00|91356.6|91306.6|91310.3|91260.3|91370.8|91320.8|91306.6|91256.6|1206
1637776800000|2021-11-24 18:00:00|91310.2|91260.2|91336.6|91286.6|91345.7|91295.7|91298.4|91258.1|1206
1637777100000|2021-11-24 18:05:00|91336.1|91286.1|91328.5|91278.5|91343|91301.7|91306.6|91266.5|798
1637777400000|2021-11-24 18:10:00|91329.7|91279.7|91330.7|91280.7|91335.2|91292.1|91311.7|91269.5|842
1637777700000|2021-11-24 18:15:00|91331|91281|91329|91279|91337.4|91299.6|91307.1|91269.5|860
1637778000000|2021-11-24 18:20:00|91329.1|91279.1|91300.5|91275.5|91333.1|91289.4|91297.8|91260.9|889
1637778300000|2021-11-24 18:25:00|91299.7|91274.7|91312.9|91262.9|91322.1|91283.4|91297.2|91255.3|759
1637778600000|2021-11-24 18:30:00|91313.1|91263.1|91336.6|91286.6|91339.8|91289.8|91308|91262.3|861
1637778900000|2021-11-24 18:35:00|91336.9|91286.9|91334.9|91309.9|91348.3|91310.6|91317.8|91278.8|890
1637779200000|2021-11-24 18:40:00|91334.8|91309.8|91358.9|91308.9|91359.9|91323.4|91334.8|91296.4|748
1637779500000|2021-11-24 18:45:00|91359.1|91309.1|91349.9|91299.9|91361.4|91321.7|91330.1|91292.9|850
1637779800000|2021-11-24 18:50:00|91350.4|91300.4|91351.3|91301.3|91358.1|91308.1|91343.1|91293.1|646
1637780100000|2021-11-24 18:55:00|91351.1|91301.1|91330.8|91280.8|91354.4|91304.4|91330|91269.6|928
1637780400000|2021-11-24 19:00:00|91330.2|91280.2|91307.1|91257.1|91342.4|91292.4|91300.6|91250.6|1474
1637780700000|2021-11-24 19:05:00|91306.6|91256.6|91351.4|91301.4|91357.4|91307.4|91289|91239|1489
1637781000000|2021-11-24 19:10:00|91351.7|91301.7|91418.5|91368.5|91452|91402|91350|91300|1340
1637781300000|2021-11-24 19:15:00|91420.3|91370.3|91409.8|91359.8|91440|91391.7|91395.8|91357.6|1241
1637781600000|2021-11-24 19:20:00|91409.2|91359.2|91416.3|91366.3|91419.5|91369.5|91401.4|91351.4|1280
1637781900000|2021-11-24 19:25:00|91417.3|91367.3|91394.5|91344.5|91417.8|91367.8|91390.8|91341.2|1037
1637782200000|2021-11-24 19:30:00|91395.4|91345.4|91385.7|91335.7|91403.7|91365.1|91361.8|91311.8|1196
1637782500000|2021-11-24 19:35:00|91385.5|91335.5|91382|91332|91385.7|91344.1|91357.7|91308.7|1109
1637782800000|2021-11-24 19:40:00|91382.4|91332.4|91369|91319|91388.1|91343|91354.1|91312.4|867
1637783100000|2021-11-24 19:45:00|91369.4|91319.4|91366.1|91316.1|91419|91369|91333.7|91283.7|1203
1637783400000|2021-11-24 19:50:00|91365.5|91315.5|91331.2|91281.2|91392.8|91342.8|91329.2|91279.2|1307
1637783700000|2021-11-24 19:55:00|91331.1|91281.1|91351.6|91301.6|91362.5|91317.3|91327.8|91281|1432
1637784000000|2021-11-24 20:00:00|91351.8|91301.8|91341.6|91291.6|91367.3|91317.3|91328.8|91286.1|1096
1637784300000|2021-11-24 20:05:00|91342.1|91292.1|91350.5|91300.5|91356|91306|91339|91289|1050
1637784600000|2021-11-24 20:10:00|91350.2|91300.2|91327.6|91277.6|91363.6|91313.6|91324.4|91274.4|978
1637784900000|2021-11-24 20:15:00|91327.3|91277.3|91311.2|91261.2|91329|91279|91309.7|91259.7|811
1637785200000|2021-11-24 20:20:00|91310.9|91260.9|91284.5|91234.5|91312|91262|91284.5|91234.5|877
1637785500000|2021-11-24 20:25:00|91284.6|91234.6|91288.8|91238.8|91299.1|91249.1|91280.2|91230.2|685
1637785800000|2021-11-24 20:30:00|91288.6|91238.6|91257.6|91207.6|91288.7|91238.7|91253.6|91203.6|1018
1637786100000|2021-11-24 20:35:00|91256.6|91206.6|91252.5|91202.5|91261.7|91211.7|91247.9|91197.9|610
1637786400000|2021-11-24 20:40:00|91252.9|91202.9|91257.5|91207.5|91266|91216|91251|91201|732
1637786700000|2021-11-24 20:45:00|91257.3|91207.3|91257.2|91207.2|91271.4|91221.4|91254.7|91204.7|989
1637787000000|2021-11-24 20:50:00|91257.9|91207.9|91253.3|91203.3|91263.1|91213.1|91244.1|91194.1|846
1637787300000|2021-11-24 20:55:00|91253.2|91203.2|91258.6|91208.6|91268.1|91232|91250.7|91200.7|1029
1637787600000|2021-11-24 21:00:00|91259.2|91209.2|91270.7|91220.7|91274.3|91224.3|91238.1|91188.1|858
1637787900000|2021-11-24 21:05:00|91270.8|91220.8|91271.3|91221.3|91276.1|91226.1|91266.8|91216.8|458
1637788200000|2021-11-24 21:10:00|91271.7|91221.7|91284.7|91234.7|91287.4|91237.4|91267.3|91217.3|534
1637788500000|2021-11-24 21:15:00|91284.6|91234.6|91279.3|91229.3|91285.1|91235.1|91275.3|91225.3|561
1637788800000|2021-11-24 21:20:00|91278.8|91228.8|91286.8|91236.8|91287.8|91237.8|91266.2|91216.2|719
1637789100000|2021-11-24 21:25:00|91287.5|91237.5|91276.4|91226.4|91301.5|91251.5|91268.7|91218.7|818
1637789400000|2021-11-24 21:30:00|91276.3|91226.3|91281.8|91231.8|91290.7|91240.7|91274.5|91224.5|691
1637789700000|2021-11-24 21:35:00|91281.6|91231.6|91285.3|91235.3|91293|91243|91279|91229|582
1637790000000|2021-11-24 21:40:00|91285.2|91235.2|91280.8|91230.8|91310.3|91239.5|91270.5|91208.2|752
1637790300000|2021-11-24 21:45:00|91278.8|91228.8|91291.5|91241.5|91322|91246.1|91275.6|91217.5|655
1637790600000|2021-11-24 21:50:00|91291.8|91241.8|91290|91240|91306.6|91249.9|91282.8|91226|397
1637790900000|2021-11-24 21:55:00|91288.6|91238.6|91329.4|91225.4|91334.6|91246.8|91282.5|91194.9|407
1637791200000|2021-11-24 22:00:00|91329.1|91225.1|91282.7|91178.7|91338|91234|91282.7|91178.7|91
1637791500000|2021-11-24 22:05:00|91273.5|91169.5|91273.8|91169.8|91275.3|91171.3|91270.2|91166.2|41
1637792100000|2021-11-24 22:15:00|91273.4|91169.4|91273.4|91169.4|91273.7|91169.7|91273.3|91169.3|6
1637792400000|2021-11-24 22:20:00|91277.7|91173.7|91274.6|91170.6|91277.9|91173.9|91273.4|91169.4|9
1637792700000|2021-11-24 22:25:00|91264.3|91160.3|91258.7|91154.7|91264.3|91160.3|91251.5|91147.5|31
1637793000000|2021-11-24 22:30:00|91260.2|91156.2|91233.2|91129.2|91282.8|91178.8|91212.4|91108.4|184
1637793300000|2021-11-24 22:35:00|91234.4|91130.4|91232.1|91128.1|91250.7|91146.7|91194.1|91090.1|215
1637793600000|2021-11-24 22:40:00|91226.5|91122.5|91243.1|91139.1|91243.1|91139.1|91190.4|91086.4|294
1637793900000|2021-11-24 22:45:00|91235.5|91131.5|91228.1|91124.1|91245.1|91141.1|91195.3|91091.3|389
1637794200000|2021-11-24 22:50:00|91221.8|91117.8|91243.8|91139.8|91249.7|91145.7|91212.4|91108.4|344
1637794500000|2021-11-24 22:55:00|91243.1|91139.1|91244.7|91140.7|91249|91145|91226.7|91122.7|380
1637794800000|2021-11-24 23:00:00|91245.8|91141.8|91257.3|91175|91279.1|91210.1|91234.1|91130.1|815
1637795100000|2021-11-24 23:05:00|91256.1|91177.7|91252.6|91165.1|91265.2|91198.2|91233|91152.7|551
1637795400000|2021-11-24 23:10:00|91248.9|91171.6|91257.4|91175.6|91279.9|91206.9|91236.9|91160.8|559
1637795700000|2021-11-24 23:15:00|91257|91174.6|91250.3|91200.3|91278.5|91214.9|91240.8|91164.9|639
1637796000000|2021-11-24 23:20:00|91250.4|91200.4|91238.8|91188.8|91270.5|91205.1|91236.1|91173.8|680
1637796300000|2021-11-24 23:25:00|91238.2|91188.2|91235.3|91185.3|91264.2|91197.4|91233.2|91166.8|651
1637796600000|2021-11-24 23:30:00|91234.5|91184.5|91260.3|91210.3|91275.3|91218.4|91234.5|91179.5|712
1637796900000|2021-11-24 23:35:00|91261.1|91211.1|91278.7|91196.8|91281.5|91224.3|91256.7|91194.4|582
1637797200000|2021-11-24 23:40:00|91280.3|91189.9|91277.6|91227.6|91283.7|91227.9|91262.6|91189.9|487
1637797500000|2021-11-24 23:45:00|91277.8|91227.8|91278.1|91228.1|91292.3|91237.8|91273.7|91207.5|405
1637797800000|2021-11-24 23:50:00|91277.8|91227.8|91271|91221|91284.6|91231.5|91260.7|91195.8|404
1637798100000|2021-11-24 23:55:00|91270.6|91220.6|91281.4|91231.4|91286.7|91236.7|91265.1|91209.9|404
1637798400000|2021-11-25 00:00:00|91283.9|91233.9|91262.4|91212.4|91283.9|91233.9|91261.1|91203.6|644
1637798700000|2021-11-25 00:05:00|91261.6|91211.6|91256.3|91206.3|91272.5|91215.8|91247.6|91186.4|566
1637799000000|2021-11-25 00:10:00|91255.8|91205.8|91237.5|91187.5|91258.3|91208.3|91228.5|91168.7|497
1637799300000|2021-11-25 00:15:00|91237.2|91187.2|91211.8|91161.8|91241.7|91189.6|91205.6|91148.4|599
1637799600000|2021-11-25 00:20:00|91211.7|91161.7|91175.6|91125.6|91243.8|91188.2|91173.2|91123.2|593
1637799900000|2021-11-25 00:25:00|91175.7|91125.7|91222.4|91172.4|91241.8|91191.2|91169.5|91119.5|801
1637800200000|2021-11-25 00:30:00|91222.5|91172.5|91207|91157|91230.9|91180.9|91202.7|91152.7|536
1637800500000|2021-11-25 00:35:00|91206.5|91156.5|91201.4|91151.4|91213.3|91163.3|91198.4|91148.4|411
1637800800000|2021-11-25 00:40:00|91201.7|91151.7|91188.2|91138.2|91210.2|91160.2|91185.1|91135.1|448
1637801100000|2021-11-25 00:45:00|91187.9|91137.9|91184.6|91134.6|91192.8|91142.8|91173.5|91123.5|464
1637801400000|2021-11-25 00:50:00|91184.4|91134.4|91185.1|91135.1|91191.3|91141.3|91169.3|91119.3|477
1637801700000|2021-11-25 00:55:00|91185.5|91135.5|91184.8|91134.8|91191.3|91141.3|91179.9|91129.9|566
1637802000000|2021-11-25 01:00:00|91184.6|91134.6|91189|91139|91199.8|91149.8|91180.3|91130.3|662
1637802300000|2021-11-25 01:05:00|91188.9|91138.9|91192.6|91142.6|91199.5|91149.5|91172.4|91122.4|658
1637802600000|2021-11-25 01:10:00|91192.1|91142.1|91215.1|91165.1|91215.4|91165.4|91186.6|91136.6|697
1637802900000|2021-11-25 01:15:00|91213.9|91163.9|91193.6|91143.6|91220.6|91170.6|91182.5|91118.1|665
1637803200000|2021-11-25 01:20:00|91194|91144|91175.9|91125.9|91198.4|91148.4|91174.6|91124.6|536
1637803500000|2021-11-25 01:25:00|91174.7|91124.7|91169.3|91119.3|91178.7|91128.7|91155.5|91105.5|662
1637803800000|2021-11-25 01:30:00|91169.2|91119.2|91206.1|91156.1|91210.6|91160.6|91163.2|91113.2|600
1637804100000|2021-11-25 01:35:00|91208.7|91158.7|91180.5|91130.5|91220.1|91170.1|91177|91127|734
1637804400000|2021-11-25 01:40:00|91180.2|91130.2|91174.5|91124.5|91182.2|91132.2|91152.7|91102.7|704
1637804700000|2021-11-25 01:45:00|91174.3|91124.3|91178.5|91128.5|91181.2|91131.2|91171.2|91121.2|662
1637805000000|2021-11-25 01:50:00|91178.3|91128.3|91191.9|91141.9|91194|91144|91169.6|91119.6|698
1637805300000|2021-11-25 01:55:00|91192.9|91142.9|91194.1|91144.1|91210.2|91160.2|91188.9|91138.9|834
1637805600000|2021-11-25 02:00:00|91193.8|91143.8|91175.2|91125.2|91199|91149|91172.1|91122.1|830
1637805900000|2021-11-25 02:05:00|91174.4|91124.4|91167.8|91117.8|91181.8|91131.8|91161|91111|788
1637806200000|2021-11-25 02:10:00|91168|91118|91183.6|91133.6|91206.1|91156.1|91155.7|91105.7|1026
1637806500000|2021-11-25 02:15:00|91184.2|91134.2|91151.6|91101.6|91187.1|91137.1|91148.2|91098.2|692
1637806800000|2021-11-25 02:20:00|91150.3|91100.3|91163.4|91113.4|91163.4|91113.4|91146.1|91096.1|547
1637807100000|2021-11-25 02:25:00|91163.2|91113.2|91156|91106|91168.2|91118.2|91148.7|91098.7|594
1637807400000|2021-11-25 02:30:00|91156.5|91106.5|91162.4|91112.4|91170.5|91120.5|91148.5|91098.5|798
1637807700000|2021-11-25 02:35:00|91163.5|91113.5|91175.1|91125.1|91180.4|91130.4|91157|91107|613
1637808000000|2021-11-25 02:40:00|91174.2|91124.2|91146.2|91096.2|91179.3|91129.3|91140.4|91090.4|747
1637808300000|2021-11-25 02:45:00|91146.1|91096.1|91178.7|91128.7|91189.9|91131.9|91146.1|91096.1|666
1637808600000|2021-11-25 02:50:00|91179.6|91129.6|91187.5|91137.5|91198|91139.2|91173.6|91121.8|547
1637808900000|2021-11-25 02:55:00|91187.2|91137.2|91141.5|91091.5|91188.2|91138.2|91127.9|91077.9|990
1637809200000|2021-11-25 03:00:00|91140.9|91090.9|91135.7|91085.7|91150.6|91100.6|91134|91084|789
1637809500000|2021-11-25 03:05:00|91135.8|91085.8|91123.8|91073.8|91141|91091|91122.8|91072.8|558
1637809800000|2021-11-25 03:10:00|91123.2|91073.2|91111.1|91061.1|91125|91075|91100.8|91050.8|511
1637810100000|2021-11-25 03:15:00|91111.4|91061.4|91110.4|91060.4|91125|91075|91096.7|91046.7|663
1637810400000|2021-11-25 03:20:00|91110.5|91060.5|91101.3|91051.3|91114|91064|91097.5|91047.5|827
1637810700000|2021-11-25 03:25:00|91101.4|91051.4|91104|91054|91115.8|91065.8|91086.2|91036.2|806
1637811000000|2021-11-25 03:30:00|91103.8|91053.8|91107.4|91057.4|91136|91086|91101.3|91048.1|873
1637811300000|2021-11-25 03:35:00|91109.8|91059.8|91118.7|91068.7|91118.7|91068.7|91102|91052|651
1637811600000|2021-11-25 03:40:00|91115.3|91065.3|91114|91064|91135.4|91085.4|91104.8|91052.1|747
1637811900000|2021-11-25 03:45:00|91113.4|91063.4|91128.2|91078.2|91134.6|91084.6|91110.7|91060.7|675
1637812200000|2021-11-25 03:50:00|91127.7|91077.7|91121.9|91071.9|91140.2|91082.7|91117.7|91060.7|572
1637812500000|2021-11-25 03:55:00|91122.4|91072.4|91131.1|91081.1|91148.4|91087.1|91115.5|91065.5|603
1637812800000|2021-11-25 04:00:00|91131.6|91081.6|91109.9|91059.9|91133.2|91083.2|91087.5|91016.3|632
1637813100000|2021-11-25 04:05:00|91111.2|91061.2|91112.4|91062.4|91117.4|91067.4|91106.2|91056.2|370
1637813400000|2021-11-25 04:10:00|91113|91063|91120.9|91070.9|91120.9|91070.9|91109.3|91059.3|323
1637813700000|2021-11-25 04:15:00|91115.6|91065.6|91127.2|91077.2|91131.8|91081.8|91115.6|91065.6|454
1637814000000|2021-11-25 04:20:00|91126.8|91076.8|91124.3|91074.3|91132.7|91082.7|91116.3|91066.3|425
1637814300000|2021-11-25 04:25:00|91124.8|91074.8|91128.5|91078.5|91132.3|91082.3|91118.1|91068.1|432
1637814600000|2021-11-25 04:30:00|91128.8|91078.8|91127.6|91077.6|91138.6|91088.6|91123.9|91073.9|440
1637814900000|2021-11-25 04:35:00|91127.4|91077.4|91123.9|91073.9|91131.5|91081.5|91117.9|91067.9|429
1637815200000|2021-11-25 04:40:00|91123.4|91073.4|91126.2|91076.2|91128.3|91078.3|91107.2|91057.2|385
1637815500000|2021-11-25 04:45:00|91126.3|91076.3|91132.8|91082.8|91141|91091|91125.2|91075.2|454
1637815800000|2021-11-25 04:50:00|91134|91084|91128|91078|91140.9|91090.9|91124.4|91074.4|418
1637816100000|2021-11-25 04:55:00|91128.4|91078.4|91114.6|91064.6|91130.2|91080.2|91114.6|91064.6|462
1637816400000|2021-11-25 05:00:00|91115.4|91065.4|91120|91070|91121|91071|91099.5|91049.5|530
1637816700000|2021-11-25 05:05:00|91120.4|91070.4|91132.3|91082.3|91132.7|91082.7|91115.6|91065.6|367
1637817000000|2021-11-25 05:10:00|91132.5|91082.5|91143|91093|91148|91098|91132.3|91082.3|501
1637817300000|2021-11-25 05:15:00|91143.3|91093.3|91130.6|91080.6|91148.8|91098.8|91129.2|91079.2|465
1637817600000|2021-11-25 05:20:00|91130.4|91080.4|91127.3|91077.3|91130.4|91080.4|91123|91073|345
1637817900000|2021-11-25 05:25:00|91126.9|91076.9|91134.5|91084.5|91135.2|91085.2|91126.5|91076.5|333
1637818200000|2021-11-25 05:30:00|91134.3|91084.3|91152.4|91102.4|91156.8|91106.8|91134.2|91084.2|411
1637818500000|2021-11-25 05:35:00|91152|91102|91150.3|91100.3|91158.9|91108.9|91148.7|91098.7|330
1637818800000|2021-11-25 05:40:00|91149.9|91099.9|91150.8|91100.8|91160.2|91110.2|91142.3|91092.3|329
1637819100000|2021-11-25 05:45:00|91151.2|91101.2|91142.3|91092.3|91157.3|91107.3|91138.8|91088.8|529
1637819400000|2021-11-25 05:50:00|91142.1|91092.1|91145.3|91095.3|91148.6|91098.6|91137.1|91087.1|333
1637819700000|2021-11-25 05:55:00|91145.1|91095.1|91133.6|91083.6|91146.9|91096.9|91117.7|91067.7|469
1637820000000|2021-11-25 06:00:00|91133.7|91083.7|91120.3|91070.3|91138.4|91088.4|91118.6|91068.6|574
1637820300000|2021-11-25 06:05:00|91121.1|91071.1|91117.9|91067.9|91124.8|91074.8|91105.3|91055.3|583
1637820600000|2021-11-25 06:10:00|91118|91068|91115.2|91065.2|91121.3|91071.3|91110.2|91060.2|555
1637820900000|2021-11-25 06:15:00|91114.5|91064.5|91114.4|91064.4|91120.2|91070.2|91109.8|91059.8|482
1637821200000|2021-11-25 06:20:00|91114.5|91064.5|91120.4|91070.4|91123.1|91073.1|91109.1|91059.1|511
1637821500000|2021-11-25 06:25:00|91120.5|91070.5|91134.2|91084.2|91141.7|91091.7|91119.9|91069.9|624
1637821800000|2021-11-25 06:30:00|91134|91084|91123.1|91073.1|91140.4|91090.4|91121.8|91071.8|607
1637822100000|2021-11-25 06:35:00|91123.2|91073.2|91122.1|91072.1|91137.2|91087.2|91114.5|91064.5|561
1637822400000|2021-11-25 06:40:00|91122|91072|91122.4|91072.4|91130.8|91080.8|91113.5|91063.5|572
1637822700000|2021-11-25 06:45:00|91121.7|91071.7|91122.5|91072.5|91129.8|91079.8|91114.5|91064.5|613
1637823000000|2021-11-25 06:50:00|91122.4|91072.4|91125.6|91075.6|91135.3|91085.3|91119.1|91069.1|466
1637823300000|2021-11-25 06:55:00|91126.6|91076.6|91105.2|91055.2|91130.9|91080.9|91103|91053|734
1637823600000|2021-11-25 07:00:00|91106.1|91056.1|91087.8|91037.8|91124.4|91084|91071.8|91021.8|1018
1637823900000|2021-11-25 07:05:00|91088.7|91038.7|91102.2|91052.2|91110.5|91071.6|91066.9|91017|1064
1637824200000|2021-11-25 07:10:00|91102.7|91052.7|91114.5|91064.5|91117.2|91076.3|91086.9|91043|875
1637824500000|2021-11-25 07:15:00|91114.2|91064.2|91122.5|91072.5|91127.2|91089.3|91100.4|91062.9|743
1637824800000|2021-11-25 07:20:00|91122.7|91072.7|91109.8|91059.8|91125.8|91078.4|91097.5|91053.8|708
1637825100000|2021-11-25 07:25:00|91109.5|91059.5|91088.1|91038.1|91111.1|91072|91060.3|91016.4|1258
1637825400000|2021-11-25 07:30:00|91087.7|91037.7|91061.7|91011.7|91098.9|91057.3|91057.9|91007.9|810
1637825700000|2021-11-25 07:35:00|91061.5|91011.5|91058.6|91008.6|91071.3|91026.8|91040.1|91002.1|1022
1637826000000|2021-11-25 07:40:00|91058.2|91008.2|91061.5|91011.5|91066.2|91026|91042.8|90998.5|838
1637826300000|2021-11-25 07:45:00|91061.3|91011.3|91041.9|91016.9|91065.6|91027.7|91035.8|90993.8|825
1637826600000|2021-11-25 07:50:00|91041.4|91016.4|91086.3|91036.3|91086.3|91048.1|91041.4|91002.6|658
1637826900000|2021-11-25 07:55:00|91086.8|91036.8|91054.4|91004.4|91088.4|91047.7|91046.5|91001.6|712
1637827200000|2021-11-25 08:00:00|91051.6|91001.6|91057.3|91007.3|91075.4|91037.7|91040.9|90998.9|1051
1637827500000|2021-11-25 08:05:00|91058|91008|91011.9|90961.9|91058.2|91020|91002.2|90952.2|1071
1637827800000|2021-11-25 08:10:00|91011.8|90961.8|90997.3|90947.3|91024.3|90983.5|90972.6|90931|1207
1637828100000|2021-11-25 08:15:00|90997.2|90947.2|90979.8|90929.8|91020.5|90970.5|90973.5|90923.5|1007
1637828400000|2021-11-25 08:20:00|90979.3|90929.3|90955|90905|90994.8|90944.8|90926.5|90876.5|984
1637828700000|2021-11-25 08:25:00|90954.9|90904.9|91011.5|90907.5|91035.4|90931.4|90900.5|90839.9|1391
1637829000000|2021-11-25 08:30:00|91002.4|90898.4|90935.2|90885.2|91034.7|90930.7|90893.4|90843.4|1392
1637829300000|2021-11-25 08:35:00|90934.9|90884.9|90851.8|90801.8|90938.2|90888.2|90842.8|90792.8|1135
1637829600000|2021-11-25 08:40:00|90853.7|90803.7|90801.3|90751.3|90869.6|90819.6|90788|90738|1072
1637829900000|2021-11-25 08:45:00|90798|90748|90680.3|90630.3|90818.9|90768.9|90674.2|90624.2|1058
1637830200000|2021-11-25 08:50:00|90679.8|90629.8|90772|90722|90779.1|90729.1|90679.8|90629.8|1079
1637830500000|2021-11-25 08:55:00|90771.3|90721.3|90825.5|90775.5|90842|90792|90766.2|90716.2|1209
1637830800000|2021-11-25 09:00:00|90824.9|90774.9|90844.1|90794.1|90850.8|90800.8|90810|90760|1146
1637831100000|2021-11-25 09:05:00|90844|90794|90916.6|90866.6|90930|90880|90844|90794|1134
1637831400000|2021-11-25 09:10:00|90915.9|90865.9|90923|90873|90926|90876|90903.3|90853.3|1074
1637831700000|2021-11-25 09:15:00|90923.2|90873.2|90892.8|90842.8|90923.8|90882|90885.1|90839.7|971
1637832000000|2021-11-25 09:20:00|90893.1|90843.1|90902.2|90852.2|90916.8|90871.5|90866.8|90816.8|944
1637832300000|2021-11-25 09:25:00|90901.5|90851.5|90923|90873|90932|90882|90894.1|90844.1|866
1637832600000|2021-11-25 09:30:00|90922.9|90872.9|90886.1|90836.1|90929.5|90883.1|90880|90830|965
1637832900000|2021-11-25 09:35:00|90885.4|90835.4|90858.5|90808.5|90897.9|90858.9|90842.8|90792.8|797
1637833200000|2021-11-25 09:40:00|90858.2|90808.2|90852.5|90802.5|90869|90824.5|90845.3|90795.3|781
1637833500000|2021-11-25 09:45:00|90852.8|90802.8|90833.7|90783.7|90867.9|90821.7|90820.1|90775.3|884
1637833800000|2021-11-25 09:50:00|90833.6|90783.6|90805.8|90755.8|90839.3|90798.4|90795|90754.8|769
1637834100000|2021-11-25 09:55:00|90805.7|90755.7|90800.2|90750.2|90819|90777.5|90785.8|90745.9|868
1637834400000|2021-11-25 10:00:00|90801.1|90751.1|90799.4|90749.4|90808.7|90771.6|90767.1|90729|736
1637834700000|2021-11-25 10:05:00|90799.8|90749.8|90747.2|90722.2|90808.5|90771.1|90746.9|90706.4|856
1637835000000|2021-11-25 10:10:00|90747.1|90722.1|90715.1|90665.1|90758.9|90722.2|90708.3|90658.3|851
1637835300000|2021-11-25 10:15:00|90715.7|90665.7|90832|90782|90833.5|90783.5|90693.7|90649.1|1069
1637835600000|2021-11-25 10:20:00|90831.9|90781.9|90833.3|90783.3|90858.5|90808.7|90816.5|90766.5|921
1637835900000|2021-11-25 10:25:00|90833.4|90783.4|90854.1|90804.1|90865|90828.7|90832.1|90782.1|786
1637836200000|2021-11-25 10:30:00|90853.8|90803.8|90843.5|90793.5|90864.5|90826.3|90824.9|90778.7|793
1637836500000|2021-11-25 10:35:00|90843.8|90793.8|90856|90806|90862|90812|90834|90784|793
1637836800000|2021-11-25 10:40:00|90855.7|90805.7|90847.2|90797.2|90872.8|90833.9|90833.3|90794.4|679
1637837100000|2021-11-25 10:45:00|90847.6|90797.6|90826.4|90776.4|90860.9|90819.3|90820.7|90770.7|968
1637837400000|2021-11-25 10:50:00|90826.5|90776.5|90838.1|90788.1|90839.9|90791|90802.8|90763.4|756
1637837700000|2021-11-25 10:55:00|90838.4|90788.4|90883.6|90833.6|90927|90886.9|90838.1|90788.1|880
1637838000000|2021-11-25 11:00:00|90883.7|90833.7|90891.5|90841.5|90897.1|90853.7|90865|90825.8|750
1637838300000|2021-11-25 11:05:00|90891.7|90841.7|90919.1|90869.1|90925.2|90875.2|90884.5|90834.5|805
1637838600000|2021-11-25 11:10:00|90919.3|90869.3|90957.3|90907.3|90959.5|90909.5|90911.1|90861.1|725
1637838900000|2021-11-25 11:15:00|90958.2|90908.2|90947|90897|90960.3|90920.1|90923.5|90880.7|746
1637839200000|2021-11-25 11:20:00|90946.4|90896.4|90977|90927|90989.9|90939.9|90927.6|90889.3|812
1637839500000|2021-11-25 11:25:00|90978.2|90928.2|90983.9|90933.9|90991.7|90949.4|90967.7|90918.1|1161
1637839800000|2021-11-25 11:30:00|90983.3|90933.3|90940.2|90890.2|90983.9|90941.5|90936.6|90886.6|988
1637840100000|2021-11-25 11:35:00|90940.3|90890.3|90828.6|90778.6|90941.7|90891.7|90810.6|90760.6|1044
1637840400000|2021-11-25 11:40:00|90828.5|90778.5|90873.3|90823.3|90876.7|90826.7|90799.9|90757.2|784
1637840700000|2021-11-25 11:45:00|90872.2|90822.2|90871.6|90821.6|90881.4|90838.6|90851.7|90811.2|569
1637841000000|2021-11-25 11:50:00|90871.3|90821.3|90846.2|90796.2|90871.9|90829.3|90836.1|90787.2|740
1637841300000|2021-11-25 11:55:00|90846.3|90796.3|90893.1|90843.1|90902.2|90852.2|90840.4|90790.4|941
1637841600000|2021-11-25 12:00:00|90893.2|90843.2|90883.7|90833.7|90910.2|90860.2|90872.5|90826|857
1637841900000|2021-11-25 12:05:00|90884.1|90834.1|90814.2|90764.2|90885.7|90845.5|90799.3|90761.1|949
1637842200000|2021-11-25 12:10:00|90815|90765|90813|90763|90831.6|90785.5|90802.1|90761|804
1637842500000|2021-11-25 12:15:00|90813.3|90763.3|90804.6|90754.6|90822.8|90779|90801.3|90753.1|728
1637842800000|2021-11-25 12:20:00|90804.3|90754.3|90807.3|90757.3|90810.1|90767.8|90787.4|90745.4|744
1637843100000|2021-11-25 12:25:00|90808.2|90758.2|90799.6|90749.6|90808.2|90758.2|90759|90709|872
1637843400000|2021-11-25 12:30:00|90799.4|90749.4|90779.9|90729.9|90809.1|90759.1|90768.3|90718.3|1036
1637843700000|2021-11-25 12:35:00|90779.7|90729.7|90783.9|90733.9|90787.7|90742.2|90757.9|90714.5|917
1637844000000|2021-11-25 12:40:00|90784|90734|90790.5|90740.5|90799.8|90749.8|90774.9|90724.9|804
1637844300000|2021-11-25 12:45:00|90790.7|90740.7|90771.4|90721.4|90791.4|90747.2|90757.2|90718.5|878
1637844600000|2021-11-25 12:50:00|90771.8|90721.8|90802.1|90752.1|90811.7|90762.3|90758.7|90708.7|1043
1637844900000|2021-11-25 12:55:00|90801.9|90751.9|90818.2|90768.2|90828.7|90778.7|90786.7|90742.6|1184
1637845200000|2021-11-25 13:00:00|90817.8|90767.8|90774.6|90724.6|90817.8|90767.8|90767.4|90723.8|992
1637845500000|2021-11-25 13:05:00|90775.6|90725.6|90718.1|90668.1|90781.1|90738.2|90707.4|90667.2|904
1637845800000|2021-11-25 13:10:00|90717.3|90667.3|90688.7|90663.7|90731.2|90690.3|90685.4|90643.3|963
1637846100000|2021-11-25 13:15:00|90688.6|90663.6|90716|90666|90729.1|90689.5|90661.3|90616.7|1122
1637846400000|2021-11-25 13:20:00|90715|90665|90752.5|90702.5|90756.2|90714.6|90699.9|90658.7|719
1637846700000|2021-11-25 13:25:00|90753.1|90703.1|90670.7|90620.7|90754.8|90704.8|90651.6|90612.8|1048
1637847000000|2021-11-25 13:30:00|90671.1|90621.1|90703.4|90678.4|90714.8|90679.8|90655|90612.5|986
1637847300000|2021-11-25 13:35:00|90704.5|90679.5|90706.3|90656.3|90723.9|90686|90685.3|90637.5|775
1637847600000|2021-11-25 13:40:00|90706.2|90656.2|90700.5|90650.5|90727.6|90680.3|90684|90641.1|769
1637847900000|2021-11-25 13:45:00|90700.4|90650.4|90723.8|90698.8|90732.6|90699.3|90668.5|90618.5|880
1637848200000|2021-11-25 13:50:00|90724.1|90699.1|90778.2|90753.2|90792.7|90755.5|90713.9|90676.2|840
1637848500000|2021-11-25 13:55:00|90777|90752|90742.4|90717.4|90798.9|90763.4|90711.7|90668.3|1127
1637848800000|2021-11-25 14:00:00|90742.3|90717.3|90730.1|90680.1|90780.7|90730.7|90724.6|90674.6|1017
1637849100000|2021-11-25 14:05:00|90730.6|90680.6|90767.1|90717.1|90770.7|90730|90728.5|90678.5|835
1637849400000|2021-11-25 14:10:00|90767.7|90717.7|90784.9|90734.9|90792.2|90749.5|90744.5|90706.3|791
1637849700000|2021-11-25 14:15:00|90784.7|90734.7|90777|90727|90785|90745.9|90737.7|90704.3|773
1637850000000|2021-11-25 14:20:00|90777.2|90727.2|90747.2|90722.2|90783.4|90743.5|90743.8|90707|591
1637850300000|2021-11-25 14:25:00|90757.5|90707.5|90756.2|90706.2|90769.5|90723|90726.5|90689.5|805
1637850600000|2021-11-25 14:30:00|90756|90706|90749.5|90699.5|90772.4|90723.8|90740.4|90694.1|849
1637850900000|2021-11-25 14:35:00|90747.8|90697.8|90766.9|90716.9|90769|90730.8|90737.1|90687.1|777
1637851200000|2021-11-25 14:40:00|90766.6|90716.6|90736.7|90686.7|90768.6|90727.8|90710.8|90664.1|962
1637851500000|2021-11-25 14:45:00|90736.9|90686.9|90704.1|90654.1|90761.3|90711.3|90703.5|90653.5|1073
1637851800000|2021-11-25 14:50:00|90702.4|90652.4|90718.5|90668.5|90736.7|90689.2|90677.7|90627.7|981
1637852100000|2021-11-25 14:55:00|90718.8|90668.8|90680.8|90630.8|90719.2|90669.2|90672.1|90625|934
1637852400000|2021-11-25 15:00:00|90680.7|90630.7|90703.5|90653.5|90706.1|90664.4|90677|90630.7|951
1637852700000|2021-11-25 15:05:00|90702.9|90652.9|90724.2|90674.2|90725.3|90682.1|90682.1|90646.5|907
1637853000000|2021-11-25 15:10:00|90724.5|90674.5|90704|90654|90725.6|90675.6|90687.9|90637.9|948
1637853300000|2021-11-25 15:15:00|90703.9|90653.9|90672.3|90622.3|90704.1|90654.1|90667.2|90620.2|976
1637853600000|2021-11-25 15:20:00|90672.6|90622.6|90671.6|90621.6|90705.1|90655.1|90657.1|90610.9|1030
1637853900000|2021-11-25 15:25:00|90671.1|90621.1|90704|90654|90706.6|90656.6|90644.5|90594.5|904
1637854200000|2021-11-25 15:30:00|90704.7|90654.7|90716.8|90666.8|90718.1|90680|90675.8|90625.8|768
1637854500000|2021-11-25 15:35:00|90717|90667|90688.6|90638.6|90721.3|90678.9|90671.1|90621.1|827
1637854800000|2021-11-25 15:40:00|90688.9|90638.9|90705.1|90655.1|90721.6|90671.6|90678.1|90638.6|907
1637855100000|2021-11-25 15:45:00|90706.2|90656.2|90701|90651|90735.2|90693|90681.6|90631.6|904
1637855400000|2021-11-25 15:50:00|90700.4|90650.4|90669.8|90619.8|90704.5|90654.5|90666.5|90616.5|862
1637855700000|2021-11-25 15:55:00|90669.1|90619.1|90664.3|90614.3|90683.3|90633.3|90620.2|90580.5|1272
1637856000000|2021-11-25 16:00:00|90665.9|90615.9|90626.9|90576.9|90673.7|90623.7|90620.1|90570.1|1087
1637856300000|2021-11-25 16:05:00|90627|90577|90623.8|90573.8|90645.7|90595.7|90619.4|90569.4|757
1637856600000|2021-11-25 16:10:00|90623.7|90573.7|90625|90575|90632.4|90589.4|90603.5|90566.5|722
1637856900000|2021-11-25 16:15:00|90626.6|90576.6|90620.6|90570.6|90637.8|90590.8|90615.3|90566.5|747
1637857200000|2021-11-25 16:20:00|90620.9|90570.9|90607|90557|90623.5|90573.5|90606.3|90556.3|580
1637857500000|2021-11-25 16:25:00|90607.1|90557.1|90624.3|90574.3|90631.6|90581.6|90599.4|90549.4|746
1637857800000|2021-11-25 16:30:00|90623.9|90573.9|90628.4|90578.4|90634.2|90584.2|90618.1|90568.1|746
1637858100000|2021-11-25 16:35:00|90627.6|90577.6|90659.8|90609.8|90671.4|90621.4|90621.7|90571.7|818
1637858400000|2021-11-25 16:40:00|90660.5|90610.5|90716.1|90666.1|90723.1|90673.1|90649.1|90599.1|879
1637858700000|2021-11-25 16:45:00|90714.9|90664.9|90697.7|90647.7|90715.9|90665.9|90685.2|90635.2|632
1637859000000|2021-11-25 16:50:00|90697.6|90647.6|90652|90602|90700.8|90650.8|90650.4|90600.4|770
1637859300000|2021-11-25 16:55:00|90652.1|90602.1|90668.1|90618.1|90672.7|90622.7|90643.1|90593.1|953
1637859600000|2021-11-25 17:00:00|90668.5|90618.5|90673.1|90623.1|90693.7|90643.7|90663.3|90613.3|918
1637859900000|2021-11-25 17:05:00|90674.2|90624.2|90723.1|90673.1|90732.9|90682.9|90672.8|90622.8|696
1637860200000|2021-11-25 17:10:00|90723.9|90673.9|90733.8|90683.8|90735|90685|90706.4|90656.4|558
1637860500000|2021-11-25 17:15:00|90734.6|90684.6|90752.3|90702.3|90759.9|90709.9|90731.6|90681.6|638
1637860800000|2021-11-25 17:20:00|90752.4|90702.4|90748.6|90698.6|90757|90707|90741.8|90691.8|518
1637861100000|2021-11-25 17:25:00|90748.5|90698.5|90761.8|90711.8|90766.5|90716.5|90746.2|90696.2|592
1637861400000|2021-11-25 17:30:00|90761.7|90711.7|90763.2|90713.2|90776.4|90726.4|90760.5|90710.5|592
1637861700000|2021-11-25 17:35:00|90763.1|90713.1|90778.3|90728.3|90780.4|90730.4|90743.4|90693.4|596
1637862000000|2021-11-25 17:40:00|90778.9|90728.9|90765.4|90715.4|90781.3|90731.3|90763.6|90713.6|552
1637862300000|2021-11-25 17:45:00|90765.1|90715.1|90771.5|90721.5|90774.3|90724.3|90761.7|90711.7|507
1637862600000|2021-11-25 17:50:00|90771.9|90721.9|90771.4|90721.4|90790.8|90740.8|90767.9|90717.9|483
1637862900000|2021-11-25 17:55:00|90772.1|90722.1|90785|90735|90788.8|90738.8|90764.9|90714.9|668
1637863200000|2021-11-25 18:00:00|90785.1|90735.1|90777.8|90727.8|90795.8|90745.8|90768.5|90718.5|835
1637863500000|2021-11-25 18:05:00|90778.2|90728.2|90778.7|90728.7|90785.8|90735.8|90770.7|90720.7|1097
1637863800000|2021-11-25 18:10:00|90778.6|90728.6|90789.6|90739.6|90791.7|90741.7|90776.1|90726.1|620
1637864100000|2021-11-25 18:15:00|90788|90738|90798.1|90748.1|90804|90754|90785.9|90735.9|942
1637864400000|2021-11-25 18:20:00|90798.5|90748.5|90816.1|90766.1|90818.3|90768.3|90795.2|90737|1768
1637864700000|2021-11-25 18:25:00|90817.1|90767.1|90808|90758|90821.5|90771.5|90805.1|90755.1|871
1637865000000|2021-11-25 18:30:00|90806.7|90756.7|90804.7|90754.7|90817.5|90767.5|90798.1|90743.9|929
1637865300000|2021-11-25 18:35:00|90804.6|90754.6|90798.3|90748.3|90809.5|90759.5|90794.2|90744.2|629
1637865600000|2021-11-25 18:40:00|90796.6|90746.6|90801.3|90751.3|90814.1|90754.5|90795.8|90741.8|469
1637865900000|2021-11-25 18:45:00|90800.8|90750.8|90798.8|90748.8|90805.5|90755.5|90797.1|90747.1|425
1637866200000|2021-11-25 18:50:00|90798.6|90748.6|90793.8|90743.8|90803.5|90753.5|90788.6|90738.6|586
1637866500000|2021-11-25 18:55:00|90793.1|90743.1|90808.7|90758.7|90813.4|90763.4|90790.4|90740.4|720
1637866800000|2021-11-25 19:00:00|90808.1|90758.1|90801|90751|90808.8|90758.8|90798.2|90748.2|450
1637867100000|2021-11-25 19:05:00|90800.6|90750.6|90811.1|90761.1|90811.1|90761.1|90795|90745|1204
1637867400000|2021-11-25 19:10:00|90810.6|90760.6|90812.1|90762.1|90812.2|90762.2|90804.7|90754.7|564
1637867700000|2021-11-25 19:15:00|90812|90762|90811.6|90761.6|90813.5|90763.5|90803|90753|387
1637868000000|2021-11-25 19:20:00|90813.1|90763.1|90808.3|90758.3|90814.1|90764.1|90806|90756|469
1637868300000|2021-11-25 19:25:00|90808|90758|90806.2|90756.2|90811.7|90761.7|90803.3|90753.3|520
1637868600000|2021-11-25 19:30:00|90807.5|90757.5|90806.4|90756.4|90808.9|90758.9|90803.1|90753.1|631
1637868900000|2021-11-25 19:35:00|90806.3|90756.3|90806.4|90756.4|90808.3|90758.3|90802.9|90752.9|423
1637869200000|2021-11-25 19:40:00|90807|90757|90804.1|90754.1|90808.5|90758.5|90802.3|90752.3|1327
1637869500000|2021-11-25 19:45:00|90803.7|90753.7|90805.8|90755.8|90807.9|90757.9|90801.5|90751.5|1694
1637869800000|2021-11-25 19:50:00|90805.3|90755.3|90804.5|90754.5|90807.2|90757.2|90801.7|90751.7|2000
1637870100000|2021-11-25 19:55:00|90803.8|90753.8|90787.4|90737.4|90808.1|90758.1|90748.1|90686.6|1504
1637870400000|2021-11-25 20:00:00|90786.6|90736.6|90789.3|90739.3|90796|90746|90780.6|90730.6|660
1637870700000|2021-11-25 20:05:00|90787.4|90737.4|90793.2|90743.2|90799.6|90747.6|90782.7|90727.7|484
1637871000000|2021-11-25 20:10:00|90793.3|90743.3|90792.2|90742.2|90799.3|90749.3|90788.7|90738.7|436
1637871300000|2021-11-25 20:15:00|90792.1|90742.1|90793.9|90721.1|90804.3|90750.5|90762.2|90684.3|977
1637871600000|2021-11-25 20:20:00|90794.1|90721.8|90811.3|90707.3|90811.3|90742.8|90687.6|90583.6|867
1637871900000|2021-11-25 20:25:00|90811.7|90707.7|90811.9|90718.6|90818.7|90753.8|90775.1|90705|752
1637872200000|2021-11-25 20:30:00|90809.1|90719.6|90805.9|90755.9|90818.9|90757.9|90782.9|90714.9|817
1637872500000|2021-11-25 20:35:00|90805.8|90755.8|90804.6|90754.6|90823.4|90761|90797.7|90731|1576
1637872800000|2021-11-25 20:40:00|90804.8|90754.8|90810.1|90760.1|90827.1|90770.7|90804.5|90738|701
1637873100000|2021-11-25 20:45:00|90809.4|90759.4|90808.2|90758.2|90817.4|90767.4|90806.6|90756.6|336
1637873400000|2021-11-25 20:50:00|90807.3|90757.3|90808.3|90758.3|90816.8|90766.8|90802.1|90752.1|544
1637873700000|2021-11-25 20:55:00|90808.1|90758.1|90837.7|90738.1|90853.7|90790.8|90804.7|90738.1|590
1637874000000|2021-11-25 21:00:00|90837.5|90738.5|90838.7|90748.7|90855.2|90764.2|90831.7|90735.5|804
1637874300000|2021-11-25 21:05:00|90838.6|90748.6|90880.6|90830.6|90908.2|90832.7|90833.6|90740.4|545
1637874600000|2021-11-25 21:10:00|90880|90830|90874.8|90770.8|90898.3|90832.5|90867.4|90763.4|469
1637874900000|2021-11-25 21:15:00|90875.1|90771.1|90881.9|90831.9|90937.4|90845.7|90842.5|90755.8|901
1637875200000|2021-11-25 21:20:00|90882|90832|90908.9|90837.2|90921.1|90851.7|90863|90768|847
1637875500000|2021-11-25 21:25:00|90896.7|90846.7|90898.6|90848.6|90929.8|90855.6|90882.6|90818.8|1392
1637875800000|2021-11-25 21:30:00|90896.4|90846.4|90899.8|90823.3|90913.6|90846.4|90882.4|90820.5|1315
1637876100000|2021-11-25 21:35:00|90899.7|90823.5|90924.5|90820.5|90935.4|90849.1|90880.6|90776.6|510
1637876400000|2021-11-25 21:40:00|90924.6|90820.6|90926.5|90822.5|90961.1|90864.4|90894.2|90793.9|541
1637876700000|2021-11-25 21:45:00|90923|90819|90926.2|90822.2|90943.7|90839.7|90913.3|90810.2|384
1637877000000|2021-11-25 21:50:00|90926.6|90822.6|90937.6|90833.6|90950.5|90846.5|90902.7|90798.7|341
1637877300000|2021-11-25 21:55:00|90942.5|90838.5|90932.2|90828.2|90963|90859|90925.4|90821.4|208
1637877600000|2021-11-25 22:00:00|90930.7|90826.7|90942.8|90838.8|90943.8|90839.8|90919.7|90815.7|59
1637877900000|2021-11-25 22:05:00|90941|90837|90929.8|90825.8|90946.7|90842.7|90918.9|90814.9|111
1637878200000|2021-11-25 22:10:00|90937.4|90833.4|90944.7|90840.7|90971.6|90867.6|90921.7|90817.7|174
1637878500000|2021-11-25 22:15:00|90937|90833|90933.4|90829.4|90964.5|90860.5|90923.4|90827.7|205
1637878800000|2021-11-25 22:20:00|90935.3|90831.3|90953.9|90849.9|91003|90899|90931.8|90830.1|188
1637879100000|2021-11-25 22:25:00|90953.6|90849.6|90939|90835|90980|90876|90905.1|90801.1|336
1637879400000|2021-11-25 22:30:00|90935.8|90831.8|90977.5|90873.5|91026.6|90922.6|90915.8|90811.8|410
1637879700000|2021-11-25 22:35:00|90978.5|90874.5|91030|90926|91045.1|90941.1|90963.6|90859.6|300
1637880000000|2021-11-25 22:40:00|91030.9|90926.9|91029.3|90925.3|91047.9|90943.9|91014.6|90910.6|232
1637880300000|2021-11-25 22:45:00|91042|90938|91038.3|90934.3|91055|90951|91006.6|90902.6|233
1637880600000|2021-11-25 22:50:00|91025.9|90921.9|91082.5|90978.5|91116.8|91012.8|91004.8|90900.8|346
1637880900000|2021-11-25 22:55:00|91084.5|90980.5|91092.6|90988.6|91101.1|90997.1|91058.7|90954.7|337
1637881200000|2021-11-25 23:00:00|91076.8|90972.8|91047.8|90943.8|91122.3|91018.3|91023.5|90939.7|792
1637881500000|2021-11-25 23:05:00|91048.2|90944.2|91034.8|90944.9|91056.4|90973.3|90999.9|90922.7|538
1637881800000|2021-11-25 23:10:00|91031.3|90948.6|91045|90954.6|91058.9|90980.9|91009.1|90927.5|592
1637882100000|2021-11-25 23:15:00|91044.9|90954.9|90961.2|90911.2|91053.4|90979.9|90957.9|90907.9|542
1637882400000|2021-11-25 23:20:00|90961.1|90911.1|90993.4|90943.4|91005.4|90945.4|90951|90901|606
1637882700000|2021-11-25 23:25:00|90993.1|90943.1|90996.5|90946.5|91007.4|90950.5|90979.1|90922.7|436
1637883000000|2021-11-25 23:30:00|90996.3|90946.3|91014.5|90931.6|91032.9|90961.6|90986.7|90916.9|769
1637883300000|2021-11-25 23:35:00|91015|90929.6|91009.6|90932.3|91028|90957.5|90988.4|90924.6|707
1637883600000|2021-11-25 23:40:00|91011.3|90931.5|91018.3|90931.6|91030.1|90958|90986.6|90918.1|588
1637883900000|2021-11-25 23:45:00|91020|90929.9|91098.2|90998.4|91105.9|91008.1|90989.5|90918.9|575
1637884200000|2021-11-25 23:50:00|91097.8|91000.3|91204.7|91124.5|91227.1|91156.3|91055.7|90983.6|847
1637884500000|2021-11-25 23:55:00|91205.2|91117.5|91188.3|91113|91226.1|91145.2|91172.2|91095.9|669
1637884800000|2021-11-26 00:00:00|91191|91105.3|91163|91081.2|91196|91129.3|91149.7|91079.5|1052
1637885100000|2021-11-26 00:05:00|91162.6|91081.9|91132|91082|91184.8|91121.8|91101|91050.4|1286
1637885400000|2021-11-26 00:10:00|91133.7|91083.7|91165.8|91089.8|91183.8|91129.6|91125.6|91044.3|1053
1637885700000|2021-11-26 00:15:00|91163.4|91090|91175.2|91125.2|91194.5|91127.7|91144.4|91076.6|1031
1637886000000|2021-11-26 00:20:00|91174.8|91124.8|91159.1|91109.1|91194|91131.9|91149.8|91068.2|1163
1637886300000|2021-11-26 00:25:00|91159.4|91109.4|91197.4|91147.4|91213.3|91150.6|91155.9|91105.9|1069
1637886600000|2021-11-26 00:30:00|91197.8|91147.8|91179.2|91129.2|91209.7|91151.5|91169.1|91119.1|961
1637886900000|2021-11-26 00:35:00|91179.3|91129.3|91187.3|91137.3|91192.2|91142.2|91167.7|91117.7|927
1637887200000|2021-11-26 00:40:00|91187.2|91137.2|91178.5|91128.5|91187.3|91137.3|91163.5|91113.5|680
1637887500000|2021-11-26 00:45:00|91178|91128|91127.4|91077.4|91178.6|91128.6|91125.5|91075.1|748
1637887800000|2021-11-26 00:50:00|91129.7|91079.7|91157.3|91086.8|91175.6|91109.4|91084.1|91034.1|1181
1637888100000|2021-11-26 00:55:00|91144.4|91094.4|91134.4|91084.4|91176.4|91114|91121.3|91067|1155
1637888400000|2021-11-26 01:00:00|91146.1|91073.2|91121.2|91071.2|91187.9|91119.6|91114.9|91062.4|1107
1637888700000|2021-11-26 01:05:00|91121.7|91071.7|91101|91051|91136.9|91074.3|91094.9|91044.6|1170
1637889000000|2021-11-26 01:10:00|91100.9|91050.9|91112.1|91062.1|91121.2|91071.2|91098.5|91048.5|814
1637889300000|2021-11-26 01:15:00|91111.9|91061.9|91115.4|91065.4|91121.8|91068.3|91089.8|91039.7|1025
1637889600000|2021-11-26 01:20:00|91116.3|91066.3|91118.6|91068.6|91118.6|91068.6|91082.8|91032.8|1222
1637889900000|2021-11-26 01:25:00|91116.6|91066.6|91125.2|91075.2|91138|91088|91104.6|91054.6|1046
1637890200000|2021-11-26 01:30:00|91124.9|91074.9|91134|91084|91142.9|91092.9|91121.2|91071.2|1043
1637890500000|2021-11-26 01:35:00|91134.1|91084.1|91141.9|91091.9|91149.4|91099.4|91120.3|91070.3|980
1637890800000|2021-11-26 01:40:00|91141.8|91091.8|91158.1|91108.1|91163.8|91113.8|91132.9|91082.9|831
1637891100000|2021-11-26 01:45:00|91157.4|91107.4|91157.8|91107.8|91165.6|91115.6|91146.3|91096.3|891
1637891400000|2021-11-26 01:50:00|91158|91108|91166.9|91116.9|91174|91124|91152|91102|1010
1637891700000|2021-11-26 01:55:00|91166.3|91116.3|91157.5|91107.5|91169.8|91119.8|91152.8|91102.8|1060
1637892000000|2021-11-26 02:00:00|91157.4|91107.4|91172.2|91122.2|91174|91124|91156|91106|1007
1637892300000|2021-11-26 02:05:00|91171.8|91121.8|91203.3|91153.3|91207.2|91157.2|91166.2|91116.2|961
1637892600000|2021-11-26 02:10:00|91203.6|91153.6|91211.4|91161.4|91212.7|91162.7|91191.7|91141.7|1120
1637892900000|2021-11-26 02:15:00|91209.9|91159.9|91240|91190|91249.6|91199.6|91201.5|91151.5|1295
1637893200000|2021-11-26 02:20:00|91240.7|91190.7|91270.9|91220.9|91276.1|91226.1|91236.1|91186.1|812
1637893500000|2021-11-26 02:25:00|91271|91221|91362.5|91312.5|91362.7|91312.7|91265.9|91215.9|1118
1637893800000|2021-11-26 02:30:00|91362.8|91312.8|91347.3|91297.3|91367.1|91317.1|91339.8|91289.8|1049
1637894100000|2021-11-26 02:35:00|91348|91298|91345.3|91295.3|91357.5|91307.5|91335|91285|1035
1637894400000|2021-11-26 02:40:00|91346.8|91296.8|91371.9|91321.9|91372.5|91322.5|91336.1|91286.1|1041
1637894700000|2021-11-26 02:45:00|91371.8|91321.8|91337.6|91287.6|91378.8|91322.8|91319.5|91269.5|891
1637895000000|2021-11-26 02:50:00|91336.8|91286.8|91317.2|91267.2|91339.9|91289.9|91313.7|91263.7|1040
1637895300000|2021-11-26 02:55:00|91316|91266|91274.6|91224.6|91317.6|91267.6|91262.7|91212.7|1137
1637895600000|2021-11-26 03:00:00|91274|91224|91262.7|91212.7|91300.1|91250.1|91250.2|91200.2|975
1637895900000|2021-11-26 03:05:00|91262.1|91212.1|91277.7|91227.7|91287.7|91237.7|91249.6|91199.6|1018
1637896200000|2021-11-26 03:10:00|91278.1|91228.1|91274.5|91224.5|91280.1|91230.1|91260.3|91210.3|927
1637896500000|2021-11-26 03:15:00|91274.7|91224.7|91302.2|91252.2|91303.7|91253.7|91272.9|91222.9|693
1637896800000|2021-11-26 03:20:00|91302.6|91252.6|91296.8|91246.8|91308.9|91258.9|91296.2|91246.2|795
1637897100000|2021-11-26 03:25:00|91297|91247|91291.1|91241.1|91300.2|91250.2|91284.3|91234.3|810
1637897400000|2021-11-26 03:30:00|91291|91241|91310.4|91260.4|91318.5|91268.5|91287.8|91237.8|722
1637897700000|2021-11-26 03:35:00|91310.3|91260.3|91325.8|91275.8|91334.6|91284.6|91306.2|91256.2|862
1637898000000|2021-11-26 03:40:00|91328.2|91278.2|91303.2|91253.2|91334.8|91284.8|91303.2|91253.2|768
1637898300000|2021-11-26 03:45:00|91307.8|91257.8|91311.6|91261.6|91335|91284.7|91306.2|91255|863
1637898600000|2021-11-26 03:50:00|91311.1|91261.1|91300.4|91250.4|91313.3|91263.3|91295.7|91245.7|795
1637898900000|2021-11-26 03:55:00|91302.2|91252.2|91313.1|91263.1|91313.7|91263.7|91281.5|91231.5|957
1637899200000|2021-11-26 04:00:00|91313.3|91263.3|91311.2|91261.2|91313.6|91263.6|91298.3|91248.3|872
1637899500000|2021-11-26 04:05:00|91311.4|91261.4|91328.5|91278.5|91335.6|91285.6|91306.6|91256.6|675
1637899800000|2021-11-26 04:10:00|91328.9|91278.9|91314.7|91264.7|91328.9|91278.9|91310.1|91260.1|852
1637900100000|2021-11-26 04:15:00|91316|91266|91305.5|91255.5|91328.9|91278.9|91301.1|91251.1|858
1637900400000|2021-11-26 04:20:00|91307.1|91257.1|91293.2|91243.2|91309.4|91259.4|91270.3|91220.3|878
1637900700000|2021-11-26 04:25:00|91294.1|91244.1|91306|91256|91317.1|91267.1|91289.5|91239.5|887
1637901000000|2021-11-26 04:30:00|91306.9|91256.9|91300.7|91250.7|91319.5|91269.5|91295.6|91245.6|942
1637901300000|2021-11-26 04:35:00|91300.5|91250.5|91283.9|91233.9|91309.8|91259.8|91279.1|91229.1|863
1637901600000|2021-11-26 04:40:00|91283.2|91233.2|91296.5|91246.5|91305.2|91255.2|91279.8|91229.8|785
1637901900000|2021-11-26 04:45:00|91296.3|91246.3|91295|91245|91302.8|91252.8|91281.6|91231.6|669
1637902200000|2021-11-26 04:50:00|91296.6|91246.6|91297.1|91247.1|91304.2|91254.2|91288.5|91238.5|645
1637902500000|2021-11-26 04:55:00|91298.5|91248.5|91306.3|91256.3|91310.4|91260.4|91290.2|91240.2|682
1637902800000|2021-11-26 05:00:00|91304.8|91254.8|91280.4|91230.4|91312.2|91262.2|91280.3|91230.3|696
1637903100000|2021-11-26 05:05:00|91286|91236|91297.8|91247.8|91307.6|91257.6|91278|91228|800
1637903400000|2021-11-26 05:10:00|91296.4|91246.4|91289.3|91239.3|91305|91255|91284|91234|761
1637903700000|2021-11-26 05:15:00|91290.1|91240.1|91298.8|91248.8|91309.8|91259.8|91287.1|91237.1|632
1637904000000|2021-11-26 05:20:00|91296.5|91246.5|91292.7|91242.7|91305.1|91255.1|91291|91241|619
1637904300000|2021-11-26 05:25:00|91293|91243|91283.1|91233.1|91297.3|91247.3|91275.3|91225.3|649
1637904600000|2021-11-26 05:30:00|91282.9|91232.9|91266.8|91216.8|91286.3|91236.3|91248.1|91198.1|808
1637904900000|2021-11-26 05:35:00|91267.5|91217.5|91266.7|91216.7|91295.1|91245.1|91262.5|91212.5|853
1637905200000|2021-11-26 05:40:00|91268.5|91218.5|91250.7|91200.7|91271.1|91221.1|91247.9|91197.9|843
1637905500000|2021-11-26 05:45:00|91253.4|91203.4|91258.3|91208.3|91269.8|91219.8|91245.4|91195.4|844
1637905800000|2021-11-26 05:50:00|91258.7|91208.7|91268.6|91218.6|91273|91223|91249.6|91199.6|672
1637906100000|2021-11-26 05:55:00|91267.8|91217.8|91281.1|91231.1|91282.6|91232.6|91263.4|91213.4|915
1637906400000|2021-11-26 06:00:00|91280.7|91230.7|91278.2|91228.2|91292.7|91242.7|91268|91218|1066
1637906700000|2021-11-26 06:05:00|91277.6|91227.6|91286.9|91236.9|91307.5|91257.5|91275.5|91225.5|938
1637907000000|2021-11-26 06:10:00|91286.8|91236.8|91294|91244|91307.8|91257.8|91284.8|91234.8|992
1637907300000|2021-11-26 06:15:00|91294.1|91244.1|91325.4|91275.4|91328.5|91278.5|91288.9|91238.9|876
1637907600000|2021-11-26 06:20:00|91325.6|91275.6|91320.1|91270.1|91330.2|91280.2|91310|91260|957
1637907900000|2021-11-26 06:25:00|91320|91270|91354.7|91304.7|91364.3|91314.3|91309.2|91259.2|1124
1637908200000|2021-11-26 06:30:00|91354.6|91304.6|91417.5|91367.5|91420.4|91370.4|91354.6|91304.6|1225
1637908500000|2021-11-26 06:35:00|91417.4|91367.4|91418.6|91368.6|91440.8|91390.8|91407.5|91357.5|1042
1637908800000|2021-11-26 06:40:00|91418.2|91368.2|91420.3|91370.3|91436.6|91386.6|91392.2|91342.2|1308
1637909100000|2021-11-26 06:45:00|91420.2|91370.2|91433.5|91383.5|91441.9|91389.6|91412.2|91362.2|1060
1637909400000|2021-11-26 06:50:00|91433.6|91383.6|91395.2|91345.2|91438.3|91388.3|91386.3|91331.8|1062
1637909700000|2021-11-26 06:55:00|91395.5|91345.5|91365.6|91291.7|91396.7|91346.7|91337.3|91286|1300
1637910000000|2021-11-26 07:00:00|91362.6|91292.3|91313.8|91263.8|91385.4|91335.4|91313.1|91263.1|1494
1637910300000|2021-11-26 07:05:00|91314.7|91264.7|91322.4|91272.4|91360.1|91310.1|91310.4|91261.2|1599
1637910600000|2021-11-26 07:10:00|91322.5|91272.5|91261.5|91211.5|91326.4|91276.4|91217.1|91167.1|1667
1637910900000|2021-11-26 07:15:00|91258.8|91208.8|91281.8|91231.8|91299.1|91249.1|91255.4|91205.4|1523
1637911200000|2021-11-26 07:20:00|91282|91232|91259.9|91209.9|91319|91269|91252.5|91202.5|1501
1637911500000|2021-11-26 07:25:00|91259.3|91209.3|91267.9|91217.9|91275.2|91233.3|91234.2|91188.9|1608
1637911800000|2021-11-26 07:30:00|91266.6|91216.6|91241.8|91191.8|91295.9|91246.8|91200.8|91150.8|1647
1637912100000|2021-11-26 07:35:00|91241.5|91191.5|91287.1|91237.1|91293.8|91243.8|91201.4|91151.4|1598
1637912400000|2021-11-26 07:40:00|91286.3|91236.3|91277.6|91227.6|91297.5|91247.5|91237.2|91187.4|1640
1637912700000|2021-11-26 07:45:00|91277.5|91227.5|91258.7|91208.7|91285.7|91238.2|91225.3|91183.8|1805
1637913000000|2021-11-26 07:50:00|91259.1|91209.1|91349.7|91299.7|91358.5|91303.6|91221.8|91180.3|1741
1637913300000|2021-11-26 07:55:00|91348.8|91298.8|91548.5|91498.5|91644.1|91580.5|91333.8|91293.9|1837
1637913600000|2021-11-26 08:00:00|91573.6|91488.2|91762.3|91712.3|91762.3|91712.3|91534.2|91484.2|1973
1637913900000|2021-11-26 08:05:00|91761.7|91711.7|91753.7|91703.7|91816.4|91766.4|91711.3|91657.4|1900
1637914200000|2021-11-26 08:10:00|91752.8|91702.8|91784.2|91734.2|91864|91814|91734.9|91684.9|1783
1637914500000|2021-11-26 08:15:00|91784.8|91734.8|91772.4|91722.4|91824.8|91774.8|91760.3|91710.3|1841
1637914800000|2021-11-26 08:20:00|91773.4|91723.4|91684.7|91634.7|91777.2|91727.2|91678.7|91628.7|2014
1637915100000|2021-11-26 08:25:00|91684.1|91634.1|91639|91589|91739|91689|91610.4|91512.6|1918
1637915400000|2021-11-26 08:30:00|91642.9|91592.9|91614.2|91564.2|91642.9|91592.9|91559.8|91515.4|1948
1637915700000|2021-11-26 08:35:00|91612.2|91562.2|91644.3|91594.3|91691.4|91641.4|91603.9|91553.9|1823
1637916000000|2021-11-26 08:40:00|91645.8|91595.8|91722.5|91672.5|91727|91677|91601.8|91551.8|1906
1637916300000|2021-11-26 08:45:00|91722.4|91672.4|91656.2|91606.2|91746.5|91696.5|91649.5|91599.5|1874
1637916600000|2021-11-26 08:50:00|91656|91606|91689.3|91639.3|91706.7|91656.7|91643|91593|1796
1637916900000|2021-11-26 08:55:00|91688.5|91638.5|91645.4|91595.4|91708|91658|91638.8|91588.8|1931
1637917200000|2021-11-26 09:00:00|91644.5|91594.5|91621.1|91571.1|91697.3|91647.3|91573.5|91523.5|1807
1637917500000|2021-11-26 09:05:00|91619.2|91569.2|91579.8|91529.8|91626.2|91576.2|91541|91491|1735
1637917800000|2021-11-26 09:10:00|91578.9|91528.9|91453.1|91403.1|91579.8|91529.8|91432.3|91382.3|1632
1637918100000|2021-11-26 09:15:00|91453|91403|91457.2|91407.2|91526.8|91476.8|91428.2|91378.2|1745
1637918400000|2021-11-26 09:20:00|91457.3|91407.3|91482.9|91432.9|91495.8|91445.8|91443.6|91393.7|1573
1637918700000|2021-11-26 09:25:00|91482.4|91432.4|91444.7|91394.7|91486.8|91436.8|91419.7|91369.7|1642
1637919000000|2021-11-26 09:30:00|91444.9|91394.9|91558.6|91508.6|91559|91509|91444.9|91394.9|1618
1637919300000|2021-11-26 09:35:00|91555.9|91505.9|91504.5|91454.5|91609.2|91562.1|91496.6|91450.9|1686
1637919600000|2021-11-26 09:40:00|91505.1|91455.1|91470.4|91420.4|91525.3|91475.3|91469.3|91419.3|1639
1637919900000|2021-11-26 09:45:00|91459.6|91409.6|91459.4|91409.4|91507.5|91445.3|91435.6|91387.4|1750
1637920200000|2021-11-26 09:50:00|91459.3|91409.3|91416.1|91366.1|91479.7|91434.7|91396.3|91346.3|1665
1637920500000|2021-11-26 09:55:00|91418.3|91368.3|91442.4|91392.4|91471.8|91421.8|91412.8|91362.8|1668
1637920800000|2021-11-26 10:00:00|91441.3|91391.3|91344.3|91294.3|91455.4|91405.4|91335.9|91285.9|1782
1637921100000|2021-11-26 10:05:00|91345.1|91295.1|91249|91199|91352|91302|91245.7|91166.2|1770
1637921400000|2021-11-26 10:10:00|91248.4|91198.4|91172.1|91122.1|91248.9|91198.9|91163.3|91113.3|1675
1637921700000|2021-11-26 10:15:00|91172.2|91122.2|91122.6|91072.6|91193.4|91143.4|91122.6|91072.6|1565
1637922000000|2021-11-26 10:20:00|91122.5|91072.5|91005.3|90955.3|91138.7|91088.7|90981.4|90877.4|1502
1637922300000|2021-11-26 10:25:00|91005.5|90955.5|90987.1|90937.1|91035.2|90985.2|90969.7|90919.7|1484
1637922600000|2021-11-26 10:30:00|90987|90937|90853.6|90803.6|90990.6|90940.6|90851.8|90801.8|1622
1637922900000|2021-11-26 10:35:00|90854|90804|90869.8|90819.8|90872.5|90822.5|90817.2|90767.2|1636
1637923200000|2021-11-26 10:40:00|90869.3|90819.3|90901.5|90851.5|90924.9|90874.9|90852.8|90802.8|1550
1637923500000|2021-11-26 10:45:00|90900.2|90850.2|90865|90815|90921.2|90871.2|90863.4|90813.4|1453
1637923800000|2021-11-26 10:50:00|90865.3|90815.3|90875.8|90825.8|90925.5|90875.5|90864|90814|1543
1637924100000|2021-11-26 10:55:00|90875.5|90825.5|90855.7|90805.7|90922.4|90872.4|90851.1|90801.1|1406
1637924400000|2021-11-26 11:00:00|90855.6|90805.6|90912|90862|90919.7|90869.7|90800.2|90750.2|1520
1637924700000|2021-11-26 11:05:00|90911|90861|90806.8|90756.8|90911.1|90861.1|90798|90748|1554
1637925000000|2021-11-26 11:10:00|90806.9|90756.9|90781|90731|90815.3|90765.3|90758.3|90708.3|1337
1637925300000|2021-11-26 11:15:00|90781.1|90731.1|90764.6|90714.6|90810.2|90760.2|90711.6|90661.6|1466
1637925600000|2021-11-26 11:20:00|90764.5|90714.5|90734.2|90684.2|90801.3|90751.3|90696.3|90646.3|1571
1637925900000|2021-11-26 11:25:00|90734.3|90684.3|90724.4|90674.4|90762|90712|90691.9|90641.9|1527
1637926200000|2021-11-26 11:30:00|90724|90674|90743.7|90693.7|90754.3|90704.3|90676.3|90626.3|1520
1637926500000|2021-11-26 11:35:00|90743.3|90693.3|90786.8|90736.8|90789.8|90739.8|90733.8|90683.8|1452
1637926800000|2021-11-26 11:40:00|90786.7|90736.7|90781.1|90731.1|90825.3|90775.3|90779.1|90729.1|1395
1637927100000|2021-11-26 11:45:00|90781.3|90731.3|90791.5|90741.5|90839.5|90789.5|90780.5|90730.5|1420
1637927400000|2021-11-26 11:50:00|90792.9|90742.9|90814.3|90764.3|90820.2|90770.2|90784|90734|1136
1637927700000|2021-11-26 11:55:00|90814.2|90764.2|90882.8|90832.8|90897.1|90847.1|90809.5|90759.5|1414
1637928000000|2021-11-26 12:00:00|90883.7|90833.7|90848.7|90798.7|90885.9|90835.9|90843.7|90793.7|1348
1637928300000|2021-11-26 12:05:00|90849.1|90799.1|90765.3|90715.3|90849.1|90807.4|90752.8|90702.8|1194
1637928600000|2021-11-26 12:10:00|90765.1|90715.1|90793|90743|90796.1|90746.1|90744.4|90694.4|1301
1637928900000|2021-11-26 12:15:00|90793.1|90743.1|90789.9|90739.9|90801.9|90751.9|90754.1|90704.1|1551
1637929200000|2021-11-26 12:20:00|90789.8|90739.8|90805.8|90755.8|90926.6|90822.6|90772.8|90732.7|1376
1637929500000|2021-11-26 12:25:00|90805.6|90755.6|90817.7|90767.7|90817.7|90767.7|90785.1|90735.1|1093
1637929800000|2021-11-26 12:30:00|90817.8|90767.8|90797.5|90747.5|90838.8|90788.8|90761|90697|1194
1637930100000|2021-11-26 12:35:00|90797.8|90747.8|90767.1|90717.1|90812.1|90762.1|90760.8|90710.8|1317
1637930400000|2021-11-26 12:40:00|90766.9|90716.9|90732|90682|90792.9|90742.9|90729.1|90679.1|1369
1637930700000|2021-11-26 12:45:00|90731.8|90681.8|90746.2|90696.2|90750.6|90700.6|90713.1|90663.1|1154
1637931000000|2021-11-26 12:50:00|90746.7|90696.7|90751.9|90701.9|90774.6|90724.6|90729.7|90679.7|1420
1637931300000|2021-11-26 12:55:00|90752.9|90702.9|90805.9|90755.9|90816.8|90766.8|90730.2|90680.2|1520
1637931600000|2021-11-26 13:00:00|90804.9|90754.9|90955.2|90905.2|90975.7|90925.7|90804.9|90754.9|1721
1637931900000|2021-11-26 13:05:00|90951.5|90901.5|90857.7|90807.7|90953.4|90903.4|90830|90780|1588
1637932200000|2021-11-26 13:10:00|90857.8|90807.8|90895.1|90845.1|90916.5|90866.5|90823.2|90773.2|1621
1637932500000|2021-11-26 13:15:00|90893.7|90843.7|90950.9|90900.9|90961|90911|90889.6|90839.6|1464
1637932800000|2021-11-26 13:20:00|90955|90905|90900.7|90850.7|90972.9|90922.9|90863.3|90813.3|1573
1637933100000|2021-11-26 13:25:00|90901|90851|90992.5|90942.5|91003.4|90953.4|90901|90851|1677
1637933400000|2021-11-26 13:30:00|90991.2|90941.2|90997.8|90947.8|91026.8|90976.8|90976.3|90926.3|1643
1637933700000|2021-11-26 13:35:00|90997.7|90947.7|90934.3|90884.3|91006.3|90956.3|90930.4|90880.4|1428
1637934000000|2021-11-26 13:40:00|90934.2|90884.2|90934.9|90884.9|90950.1|90900.1|90925|90875|1470
1637934300000|2021-11-26 13:45:00|90935.7|90885.7|90939.4|90889.4|90968.9|90918.9|90927.8|90877.8|1387
1637934600000|2021-11-26 13:50:00|90939.7|90889.7|90977.5|90927.5|91011.5|90961.5|90929|90879|1464
1637934900000|2021-11-26 13:55:00|90977.7|90927.7|90957.2|90907.2|90986.3|90936.3|90870|90807|1464
1637935200000|2021-11-26 14:00:00|90958.1|90908.1|91030.6|90980.6|91036.6|90986.6|90949.4|90899.4|1475
1637935500000|2021-11-26 14:05:00|91030.4|90980.4|90954.6|90904.6|91047.6|90997.6|90953.7|90903.7|1416
1637935800000|2021-11-26 14:10:00|90955|90905|90880.9|90830.9|90958|90908|90864.8|90825.8|1440
1637936100000|2021-11-26 14:15:00|90881.3|90831.3|90986.6|90936.6|90995.2|90945.2|90879.3|90829.3|1580
1637936400000|2021-11-26 14:20:00|90988.1|90938.1|91031.9|90981.9|91045.7|90995.7|90976.2|90926.2|1249
1637936700000|2021-11-26 14:25:00|91029.7|90979.7|90942.5|90892.5|91029.7|90979.7|90928|90878|1573
1637937000000|2021-11-26 14:30:00|90942.8|90892.8|90936.4|90886.4|90988.5|90938.5|90931.6|90881.6|1795
1637937300000|2021-11-26 14:35:00|90935.9|90885.9|90874|90824|90971.9|90921.9|90873.1|90823.1|1730
1637937600000|2021-11-26 14:40:00|90876.6|90826.6|90949.1|90899.1|90986.3|90936.3|90875.2|90825.2|1930
1637937900000|2021-11-26 14:45:00|90948.8|90898.8|91081.8|91031.8|91102.6|91052.6|90940.3|90890.3|1933
1637938200000|2021-11-26 14:50:00|91082.1|91032.1|91091.9|91041.9|91123.9|91073.9|91070.9|91020.9|1803
1637938500000|2021-11-26 14:55:00|91091.6|91041.6|90975.7|90925.7|91096.2|91046.2|90975.3|90925.3|1735
1637938800000|2021-11-26 15:00:00|90975.6|90925.6|91014.5|90964.5|91065.7|91015.7|90967|90917|1728
1637939100000|2021-11-26 15:05:00|91014|90964|91023.4|90973.4|91030.9|90980.9|90940.9|90890.9|1677
1637939400000|2021-11-26 15:10:00|91022.9|90972.9|91054.7|91004.7|91065.5|91015.5|91007.4|90957.4|1751
1637939700000|2021-11-26 15:15:00|91055.1|91005.1|91139.8|91089.8|91150.1|91100.1|91023.3|90973.3|1819
1637940000000|2021-11-26 15:20:00|91139|91089|91073.8|91023.8|91149.9|91099.9|91058.3|91008.3|1751
1637940300000|2021-11-26 15:25:00|91074|91024|91022.9|90972.9|91130.9|91088.9|90995.1|90945.1|1669
1637940600000|2021-11-26 15:30:00|91020.8|90970.8|91061.1|91011.1|91089.3|91039.3|91015.2|90965.2|1704
1637940900000|2021-11-26 15:35:00|91061.4|91011.4|90995.6|90945.6|91074.6|91030.2|90993.7|90943.7|1628
1637941200000|2021-11-26 15:40:00|90996.4|90946.4|91011.5|90961.5|91032.1|90982.1|90974.3|90934.6|1556
1637941500000|2021-11-26 15:45:00|91011.7|90961.7|91005.9|90955.9|91025.2|90975.2|90964.7|90919|1611
1637941800000|2021-11-26 15:50:00|91005.2|90955.2|91013.7|90963.7|91021|90971|90968.9|90918.9|1680
1637942100000|2021-11-26 15:55:00|91014.2|90964.2|91012.7|90962.7|91071.2|91021.2|90995.3|90945.3|1840
1637942400000|2021-11-26 16:00:00|91013.2|90963.2|91044.9|90994.9|91058.6|91008.6|90980.4|90930.4|1718
1637942700000|2021-11-26 16:05:00|91044.1|90994.1|91053.4|91003.4|91058.9|91008.9|90985.4|90935.4|1485
1637943000000|2021-11-26 16:10:00|91053.3|91003.3|91068.7|91018.7|91079.9|91029.9|90991.7|90941.7|1486
1637943300000|2021-11-26 16:15:00|91068.1|91018.1|91079.9|91029.9|91084.9|91034.9|91035.8|90985.8|1381
1637943600000|2021-11-26 16:20:00|91079.8|91029.8|91047.5|90997.5|91087|91037|91046.5|90996.5|1561
1637943900000|2021-11-26 16:25:00|91047.3|90997.3|91096|91046|91111.8|91061.8|91042.3|90992.3|1510
1637944200000|2021-11-26 16:30:00|91096.2|91046.2|91088.5|91038.5|91108.7|91058.7|91080.3|91030.3|1500
1637944500000|2021-11-26 16:35:00|91088.4|91038.4|91106.5|91056.5|91111.9|91070.5|91088.3|91038.3|1427
1637944800000|2021-11-26 16:40:00|91106.6|91056.6|91096|91046|91152.6|91102.6|91061.1|91011.1|1841
1637945100000|2021-11-26 16:45:00|91096.4|91046.4|91102.6|91052.6|91105.8|91055.8|91071.2|91021.2|1573
1637945400000|2021-11-26 16:50:00|91103|91053|91093.6|91043.6|91143.6|91093.6|91089.5|91039.5|1593
1637945700000|2021-11-26 16:55:00|91094|91044|91136.2|91086.2|91154.2|91111.9|91092.6|91042.6|1591
1637946000000|2021-11-26 17:00:00|91137.4|91087.4|91156.8|91106.8|91185.2|91135.2|91125.3|91075.3|1566
1637946300000|2021-11-26 17:05:00|91156.6|91106.6|91188.1|91138.1|91191.9|91141.9|91138.6|91088.6|1407
1637946600000|2021-11-26 17:10:00|91188.4|91138.4|91177.3|91127.3|91206.5|91156.5|91121.7|91071.7|1283
1637946900000|2021-11-26 17:15:00|91177.1|91127.1|91173.7|91123.7|91202.6|91152.6|91167.5|91117.5|1090
1637947200000|2021-11-26 17:20:00|91177.3|91127.3|91155.8|91105.8|91177.3|91127.3|91149.2|91099.2|982
1637947500000|2021-11-26 17:25:00|91155.6|91105.6|91183.4|91133.4|91186.4|91136.4|91154.8|91104.8|1047
1637947800000|2021-11-26 17:30:00|91183.6|91133.6|91118.3|91068.3|91185|91135|91116.7|91066.7|1280
1637948100000|2021-11-26 17:35:00|91117.3|91067.3|91147.1|91097.1|91155.5|91107|91107.7|91057.7|1024
1637948400000|2021-11-26 17:40:00|91148.6|91098.6|91211.2|91161.2|91211.2|91161.2|91142.5|91092.5|1128
1637948700000|2021-11-26 17:45:00|91211.1|91161.1|91186.8|91136.8|91221.3|91171.3|91186.1|91136.1|1043
1637949000000|2021-11-26 17:50:00|91188.6|91138.6|91212.3|91162.3|91223.7|91173.7|91176.6|91126.6|1267
1637949300000|2021-11-26 17:55:00|91211.4|91161.4|91148.1|91098.1|91214.6|91164.6|91134|91084|1546
1637949600000|2021-11-26 18:00:00|91150.2|91100.2|91182.8|91132.8|91209.6|91159.6|91148.6|91098.6|1571
1637949900000|2021-11-26 18:05:00|91182.1|91132.1|91159.1|91109.1|91185.1|91135.1|91148.1|91098.1|1236
1637950200000|2021-11-26 18:10:00|91159.2|91109.2|91158.8|91108.8|91207.8|91131|91114.3|91064.3|1330
1637950500000|2021-11-26 18:15:00|91169.8|91097.3|91185.4|91109.5|91212.4|91124.9|91147.8|91064|1888
1637950800000|2021-11-26 18:20:00|91185.7|91109.7|91172|91122|91202.3|91123.9|91145.2|91081.7|1421
1637951100000|2021-11-26 18:25:00|91172.1|91122.1|91133.2|91083.2|91174.6|91124.6|91113.1|91063.1|1492
1637951400000|2021-11-26 18:30:00|91132.9|91082.9|91140|91090|91150.7|91100.7|91125.2|91075.2|878
1637951700000|2021-11-26 18:35:00|91139.4|91089.4|91111.3|91061.3|91152.7|91102.7|91109.8|91059.8|734
1637952000000|2021-11-26 18:40:00|91111|91061|91138.9|91088.9|91155.2|91105.2|91111|91061|1178
1637952300000|2021-11-26 18:45:00|91139.2|91089.2|91115.6|91065.6|91150.2|91100.2|91097.6|91047.6|964
1637952600000|2021-11-26 18:50:00|91115.3|91065.3|91144.8|91074.2|91155.6|91099.2|91103.9|91053.9|846
1637952900000|2021-11-26 18:55:00|91144.7|91073.6|91172.1|91122.1|91218.2|91168.2|91105.1|91055.1|1351
1637953200000|2021-11-26 19:00:00|91174.1|91124.1|91082.3|90988.2|91182.7|91125.9|91070.6|90978.6|1218
1637953500000|2021-11-26 19:05:00|91084.8|90987.5|91130.5|91043.8|91173.8|91083.3|91058.2|90967|1062
1637953800000|2021-11-26 19:10:00|91130.4|91043.4|91111|91061|91130.4|91068.1|91090.7|91029.2|440
1637954100000|2021-11-26 19:15:00|91111.5|91061.5|91105|91014.2|91119.9|91061.9|91029.9|90953|791
1637954400000|2021-11-26 19:20:00|91106.3|91011.7|91094.9|91044.9|91112.3|91047.3|91064.1|91002.3|559
1637954700000|2021-11-26 19:25:00|91095.1|91045.1|91128.5|91078.5|91149.4|91084.4|91088.5|91023.8|770
1637955000000|2021-11-26 19:30:00|91128|91078|91140.8|91090.8|91140.8|91090.8|91089.8|91035.5|740
1637955300000|2021-11-26 19:35:00|91141|91091|91122.6|91041.4|91143.6|91093.6|91100.7|91027.1|617
1637955600000|2021-11-26 19:40:00|91122.9|91041.8|91122.4|91051.4|91148.7|91080.9|91091.3|91028.7|1186
1637955900000|2021-11-26 19:45:00|91122.3|91052|91101.5|91051.5|91161.9|91090.5|91093.4|91029.1|780
1637956200000|2021-11-26 19:50:00|91101.8|91051.8|91153.3|91049.3|91161.2|91067.4|91084.1|91015|814
1637956500000|2021-11-26 19:55:00|91150.6|91046.6|91178.4|91074.4|91194.8|91093.6|91127.7|91023.7|1315
1637956800000|2021-11-26 20:00:00|91177.4|91073.4|91162.9|91058.9|91191.8|91099|91155.1|91052.5|1101
1637957100000|2021-11-26 20:05:00|91164|91060|91164.7|91060.7|91172.2|91070.2|91099|90995|803
1637957400000|2021-11-26 20:10:00|91165.4|91061.4|91052.3|90948.3|91173.6|91069.6|91009.4|90905.4|650
1637957700000|2021-11-26 20:15:00|91052.8|90948.8|91085|90981|91197.8|91093.8|91037.3|90933.3|446
1637958000000|2021-11-26 20:20:00|91089.3|90985.3|91062.2|90958.2|91092.4|90988.4|91046.5|90942.5|652
1637958300000|2021-11-26 20:25:00|91063|90959|91077.2|90973.2|91134.3|91030.3|90991.5|90887.5|650
1637958600000|2021-11-26 20:30:00|91078.5|90974.5|91077.4|90973.4|91100.2|90996.2|91045.2|90941.2|615
1637958900000|2021-11-26 20:35:00|91079.7|90975.7|91075.5|90971.5|91099.6|90995.6|91055|90951|628
1637959200000|2021-11-26 20:40:00|91071.1|90967.1|91072.6|90968.6|91079.3|90975.3|91021.3|90917.3|623
1637959500000|2021-11-26 20:45:00|91073.5|90969.5|91072.6|90968.6|91098.5|90994.5|91043|90939|380
1637959800000|2021-11-26 20:50:00|91076.5|90972.5|91080.8|90976.8|91104|91000|91046.2|90942.2|353
1637960100000|2021-11-26 20:55:00|91081.7|90977.7|91133.8|91029.8|91146.7|91042.7|91050.8|90946.8|116
1637961000000|2021-11-26 21:10:00|91293|91189|91472.8|91368.8|91614.4|91510.4|91232.3|91128.3|233
1637961300000|2021-11-26 21:15:00|91473|91369|91467.2|91363.2|91506.5|91402.5|91369.9|91265.9|555
1637961600000|2021-11-26 21:20:00|91469.3|91365.3|91156.8|91052.8|91470.4|91366.4|91156.8|91052.8|89
1637962200000|2021-11-26 21:30:00|91507.1|91403.1|91524.6|91420.6|91525|91421|91489.7|91385.7|46
1637962500000|2021-11-26 21:35:00|91506.6|91402.6|91551.3|91447.3|91560|91456|91500.9|91396.9|315
1637962800000|2021-11-26 21:40:00|91552.5|91448.5|91583.9|91479.9|91645.5|91541.5|91483.7|91379.7|243
1637963100000|2021-11-26 21:45:00|91581.5|91477.5|91623.7|91519.7|91642.5|91538.5|91561.1|91457.1|257
1637963400000|2021-11-26 21:50:00|91600.9|91496.9|91616.8|91512.8|91646.6|91542.6|91500.4|91396.4|353
1637963700000|2021-11-26 21:55:00|91631.9|91527.9|91677.3|91573.3|91729.3|91625.3|91560|91456|140
1638133200000|2021-11-28 21:00:00|91693.5|91569.5|91693.5|91569.5|91693.5|91569.5|91693.5|91569.5|1
1638135000000|2021-11-28 21:30:00|91221.5|91092.5|91156.4|91027.4|91221.5|91092.5|91156.4|91027.4|14
1638135300000|2021-11-28 21:35:00|91169.4|91040.4|91161.6|91032.6|91184.6|91055.6|91161.6|91032.6|14
1638137100000|2021-11-28 22:05:00|91151.6|91042.6|91151.6|91042.6|91151.6|91042.6|91151.6|91042.6|1
1638141300000|2021-11-28 23:15:00|91536.1|91432.1|91532.1|91428.1|91581.2|91477.2|91508.7|91404.7|638
1638141600000|2021-11-28 23:20:00|91539.1|91435.1|91539.2|91435.2|91539.2|91435.2|91537|91433|3
1638141900000|2021-11-28 23:25:00|91577.7|91473.7|91597.1|91493.1|91630.2|91526.2|91552.5|91448.5|1031
1638142200000|2021-11-28 23:30:00|91599|91495|91560.1|91456.1|91616|91512|91558.3|91454.3|1536
1638142500000|2021-11-28 23:35:00|91560.2|91456.2|91603|91499|91608.1|91504.1|91552.4|91448.4|745
1638142800000|2021-11-28 23:40:00|91603.3|91499.3|91597.7|91493.7|91615.6|91511.6|91577|91473|676
1638143100000|2021-11-28 23:45:00|91595.8|91491.8|91572.1|91468.1|91598.1|91494.1|91553.9|91449.9|663
1638143400000|2021-11-28 23:50:00|91570.2|91466.2|91579.1|91475.1|91600.5|91496.5|91552.2|91448.2|597
1638143700000|2021-11-28 23:55:00|91578.3|91474.3|91542.8|91438.8|91584.7|91480.7|91532.6|91428.6|604
1638144000000|2021-11-29 00:00:00|91541.7|91437.7|91385|91281|91573.5|91469.5|91373.6|91269.6|1244
1638144300000|2021-11-29 00:05:00|91385.3|91281.3|91272.5|91168.5|91422.5|91318.5|91264.4|91160.4|1426
1638144600000|2021-11-29 00:10:00|91272.8|91168.8|91243.9|91139.9|91286.2|91182.2|91234|91131.5|1504
1638144900000|2021-11-29 00:15:00|91244|91140.3|91191.2|91102.4|91245.9|91151.1|91190|91093.2|1337
1638145200000|2021-11-29 00:20:00|91197.9|91093.9|91195.3|91110.3|91203.8|91114.1|91173.8|91075.4|1165
1638145500000|2021-11-29 00:25:00|91193.6|91107.1|91230.9|91145|91240.9|91150.4|91186.5|91091.1|1147
1638145800000|2021-11-29 00:30:00|91230.3|91146.1|91196.8|91146.8|91236.5|91155.6|91195.4|91119.3|902
1638146100000|2021-11-29 00:35:00|91197.1|91147.1|91140.2|91090.2|91231.6|91147.1|91122.8|91053.2|966
1638146400000|2021-11-29 00:40:00|91139.6|91089.6|91156.3|91072.7|91181.8|91116.5|91137|91064.3|988
1638146700000|2021-11-29 00:45:00|91158.1|91070.4|91162.7|91085.8|91175.6|91099.3|91135.8|91061|1234
1638147000000|2021-11-29 00:50:00|91162.5|91084.6|91170|91093.3|91181.5|91104.1|91130.8|91071.2|1340
1638147300000|2021-11-29 00:55:00|91169.7|91093.8|91143.6|91093.6|91178.5|91114.4|91140.2|91079.1|1120
1638147600000|2021-11-29 01:00:00|91143.3|91093.3|91115.8|91065.8|91160.6|91108.8|91110.4|91050.3|1210
1638147900000|2021-11-29 01:05:00|91115.9|91065.9|91169.5|91119.5|91183.2|91122.2|91112.4|91054.5|921
1638148200000|2021-11-29 01:10:00|91174.7|91124.7|91300.9|91196.9|91348.2|91244.2|91167.9|91105.2|1179
1638148500000|2021-11-29 01:15:00|91300.2|91196.2|91345.1|91257.9|91386.9|91296.7|91293.9|91189.9|1153
1638148800000|2021-11-29 01:20:00|91344.8|91257.5|91296.1|91206.6|91355.9|91264.3|91273.3|91169.3|1163
1638149100000|2021-11-29 01:25:00|91296.5|91205.8|91290.6|91206.1|91321.1|91222.5|91286.1|91189.6|1035
1638149400000|2021-11-29 01:30:00|91291.7|91204.8|91274.3|91186|91304|91226.9|91242.3|91179.4|960
1638149700000|2021-11-29 01:35:00|91274.6|91185.8|91212|91108|91275.1|91208.7|91191.6|91100|1237
1638150000000|2021-11-29 01:40:00|91211.6|91107.6|91261.1|91175.8|91277.6|91186.4|91178.4|91097.5|1100
1638150300000|2021-11-29 01:45:00|91261.5|91176|91255.8|91205.8|91278.9|91214|91245.2|91175.1|968
1638150600000|2021-11-29 01:50:00|91256|91206|91307.8|91229.6|91320.6|91237|91249.3|91175.3|1021
1638150900000|2021-11-29 01:55:00|91308.6|91227|91307.2|91257.2|91331.1|91265.1|91291.5|91223.8|835
1638151200000|2021-11-29 02:00:00|91307.5|91257.5|91323.4|91273.4|91338.4|91278.7|91306.6|91238.7|863
1638151500000|2021-11-29 02:05:00|91323.8|91273.8|91352.8|91302.8|91365|91309.6|91319.2|91265.1|936
1638151800000|2021-11-29 02:10:00|91352.7|91302.7|91333.7|91283.7|91362.8|91304.6|91318.9|91256.9|940
1638152100000|2021-11-29 02:15:00|91341.3|91269.7|91323.7|91273.7|91351.9|91289.5|91290.7|91221.3|1015
1638152400000|2021-11-29 02:20:00|91323.9|91273.9|91323.6|91273.6|91348.3|91284.2|91310.3|91248.4|869
1638152700000|2021-11-29 02:25:00|91323.8|91273.8|91347.2|91268.2|91367.2|91294.3|91316.8|91250.1|987
1638153000000|2021-11-29 02:30:00|91346.9|91267.9|91355.3|91282.5|91364.1|91297.6|91333.2|91263.3|866
1638153300000|2021-11-29 02:35:00|91355.1|91282.8|91354.4|91275.7|91368.9|91298.8|91339.1|91269.8|1006
1638153600000|2021-11-29 02:40:00|91354.2|91274.7|91355.5|91266.7|91367.7|91298.4|91333|91256.9|840
1638153900000|2021-11-29 02:45:00|91355.3|91267.2|91364.6|91275.2|91373.4|91283.2|91338.6|91251.7|864
1638154200000|2021-11-29 02:50:00|91364.8|91275.5|91363|91274.7|91372.6|91288.8|91347.9|91267.4|815
1638154500000|2021-11-29 02:55:00|91363.2|91277.7|91320.9|91238.4|91373.1|91284.5|91319|91232.8|964
1638154800000|2021-11-29 03:00:00|91321.4|91237.7|91351.8|91274.7|91361.8|91285.1|91315|91232|942
1638155100000|2021-11-29 03:05:00|91350.9|91274.9|91341.6|91256.8|91385.1|91321.2|91323|91232.8|881
1638155400000|2021-11-29 03:10:00|91341.3|91256.6|91308.4|91258.4|91348.2|91268.1|91299.9|91220.2|874
1638155700000|2021-11-29 03:15:00|91308.5|91258.5|91342.4|91266.5|91348.4|91281.6|91308.5|91235.9|839
1638156000000|2021-11-29 03:20:00|91341.7|91267.1|91334.2|91284.2|91349.2|91287.8|91319.4|91238.8|908
1638156300000|2021-11-29 03:25:00|91334.7|91284.7|91342.3|91292.3|91352.9|91295.1|91327.6|91277.6|793
1638156600000|2021-11-29 03:30:00|91341.7|91291.7|91322.6|91272.6|91345.6|91295.6|91300.1|91229.2|924
1638156900000|2021-11-29 03:35:00|91322.2|91272.2|91357|91307|91361.9|91307.6|91314.8|91263.5|983
1638157200000|2021-11-29 03:40:00|91357.2|91307.2|91358.8|91308.8|91362.9|91312.9|91350|91300|1177
1638157500000|2021-11-29 03:45:00|91359.5|91309.5|91356.4|91306.4|91380|91319.1|91351.4|91301.4|1093
1638157800000|2021-11-29 03:50:00|91355.3|91305.3|91355.8|91305.8|91365|91315|91350.8|91300.8|1074
1638158100000|2021-11-29 03:55:00|91355.1|91305.1|91337.5|91287.5|91361.9|91307.1|91333.3|91283.3|1083
1638158400000|2021-11-29 04:00:00|91340.1|91290.1|91345.7|91295.7|91367.7|91312|91332.6|91278.6|1145
1638158700000|2021-11-29 04:05:00|91346|91296|91332.3|91282.3|91347.2|91297.2|91322.2|91272.2|971
1638159000000|2021-11-29 04:10:00|91332.1|91282.1|91190.4|91140.4|91334.5|91284.5|91182.1|91126.8|1216
1638159300000|2021-11-29 04:15:00|91190.5|91140.5|91188.9|91138.9|91206.1|91149.6|91183.1|91133.1|973
1638159600000|2021-11-29 04:20:00|91189.8|91139.8|91196|91146|91221|91154.1|91185.9|91135.3|1063
1638159900000|2021-11-29 04:25:00|91197.2|91147.2|91198.4|91148.4|91276.5|91172.5|91193.3|91134.7|894
1638160200000|2021-11-29 04:30:00|91198.5|91148.5|91207.6|91157.6|91212.1|91162.1|91189.3|91139.3|954
1638160500000|2021-11-29 04:35:00|91207.8|91157.8|91218.2|91168.2|91223.1|91173.1|91201.7|91151.7|1016
1638160800000|2021-11-29 04:40:00|91218.1|91168.1|91209.5|91159.5|91218.1|91168.1|91199.5|91149.5|923
1638161100000|2021-11-29 04:45:00|91209.3|91159.3|91246.4|91196.4|91261.7|91199.5|91198.3|91148.3|1359
1638161400000|2021-11-29 04:50:00|91247|91197|91272.7|91222.7|91325.6|91227.1|91240|91180.8|1042
1638161700000|2021-11-29 04:55:00|91273.2|91223.2|91314.6|91264.6|91326.2|91267.1|91271.3|91218.2|902
1638162000000|2021-11-29 05:00:00|91316.5|91266.5|91328.5|91278.5|91350.4|91287.9|91306|91256|918
1638162300000|2021-11-29 05:05:00|91328.3|91278.3|91331.8|91281.8|91334.7|91284.7|91320.9|91270.9|919
1638162600000|2021-11-29 05:10:00|91331.7|91281.7|91345.9|91295.9|91363.5|91301|91328.1|91274.8|811
1638162900000|2021-11-29 05:15:00|91346|91296|91330.5|91280.5|91346.9|91296.9|91322.6|91272.6|1136
1638163200000|2021-11-29 05:20:00|91330.6|91280.6|91319.1|91269.1|91340.8|91290.8|91312.3|91257|1029
1638163500000|2021-11-29 05:25:00|91318.6|91268.6|91301.1|91251.1|91329.7|91279.7|91301.1|91250.8|1050
1638163800000|2021-11-29 05:30:00|91301.3|91251.3|91333.8|91283.8|91337|91287|91299.8|91249.8|1031
1638164100000|2021-11-29 05:35:00|91333.5|91283.5|91317.1|91267.1|91339.7|91289.7|91313.4|91252|964
1638164400000|2021-11-29 05:40:00|91316.5|91266.5|91307.1|91257.1|91319|91269|91291.5|91241.5|972
1638164700000|2021-11-29 05:45:00|91306.6|91256.6|91286.9|91236.9|91307.2|91257.2|91283.7|91233.7|1082
1638165000000|2021-11-29 05:50:00|91284.2|91234.2|91299.9|91249.9|91301.8|91251.8|91284.2|91234.2|1076
1638165300000|2021-11-29 05:55:00|91302.6|91252.6|91328.1|91278.1|91347.7|91288.6|91296.9|91246.9|1135
1638165600000|2021-11-29 06:00:00|91327.9|91277.9|91294.4|91244.4|91332.7|91279.3|91292|91242|1476
1638165900000|2021-11-29 06:05:00|91294.1|91244.1|91288.9|91238.9|91307.4|91256.7|91287.1|91232.8|1403
1638166200000|2021-11-29 06:10:00|91289|91239|91315.8|91265.8|91328.5|91278.5|91287.7|91234.7|1485
1638166500000|2021-11-29 06:15:00|91315.9|91265.9|91313|91263|91323|91273|91282|91232|1406
1638166800000|2021-11-29 06:20:00|91317|91267|91323.7|91273.7|91332.4|91282.4|91309.2|91254.9|1458
1638167100000|2021-11-29 06:25:00|91323.8|91273.8|91260.9|91210.9|91333.7|91283.7|91260|91201.2|1190
1638167400000|2021-11-29 06:30:00|91261.1|91211.1|91255.5|91205.5|91302.8|91252.8|91243.3|91193.3|1333
1638167700000|2021-11-29 06:35:00|91255.2|91205.2|91256.6|91206.6|91273.4|91223.4|91249.1|91199.1|1022
1638168000000|2021-11-29 06:40:00|91256.8|91206.8|91261.7|91211.7|91268.9|91218.9|91233.4|91183.4|956
1638168300000|2021-11-29 06:45:00|91262.8|91212.8|91271.8|91221.8|91273.4|91223.4|91243.4|91193.4|1056
1638168600000|2021-11-29 06:50:00|91271.7|91221.7|91280.5|91230.5|91296.3|91233.2|91250.9|91200.9|1143
1638168900000|2021-11-29 06:55:00|91281.3|91231.3|91315.9|91265.9|91334.9|91275.9|91259.3|91209.3|1103
1638169200000|2021-11-29 07:00:00|91316|91266|91328.9|91278.9|91375.6|91325.6|91305.4|91255.4|1665
1638169500000|2021-11-29 07:05:00|91329.2|91279.2|91252.5|91202.5|91367.5|91317.5|91247.1|91197.1|1570
1638169800000|2021-11-29 07:10:00|91252.9|91202.9|91234.8|91184.8|91350|91246|91231|91181|1395
1638170100000|2021-11-29 07:15:00|91234.9|91184.9|91229.2|91179.2|91247.9|91197.9|91188|91138|1396
1638170400000|2021-11-29 07:20:00|91229.1|91179.1|91214.2|91164.2|91232.3|91192.5|91196|91149.9|1331
1638170700000|2021-11-29 07:25:00|91214.7|91164.7|91249|91199|91320.8|91216.8|91201.7|91151.7|1440
1638171000000|2021-11-29 07:30:00|91248.8|91198.8|91235.8|91185.8|91256.1|91206.1|91226.9|91176.9|1357
1638171300000|2021-11-29 07:35:00|91235.9|91185.9|91243.1|91193.1|91250.6|91200.6|91219.9|91169.9|1265
1638171600000|2021-11-29 07:40:00|91243.6|91193.6|91245|91195|91272.6|91222.6|91232.7|91189|1343
1638171900000|2021-11-29 07:45:00|91245.2|91195.2|91169.1|91119.1|91249.6|91199.6|91164.3|91114.3|1375
1638172200000|2021-11-29 07:50:00|91169|91119|91112.8|91062.8|91175.6|91125.6|91091.2|91049.9|1433
1638172500000|2021-11-29 07:55:00|91112.9|91062.9|91211.2|91161.2|91213.3|91163.3|91108|91058|1607
1638172800000|2021-11-29 08:00:00|91210.2|91160.2|91202.8|91152.8|91275.7|91228.1|91173.1|91123.1|1864
1638173100000|2021-11-29 08:05:00|91202|91152|91310.3|91260.3|91335.4|91271.3|91195.4|91145.4|1656
1638173400000|2021-11-29 08:10:00|91310.1|91260.1|91442.6|91392.6|91449.4|91399.4|91300.1|91250.1|1647
1638173700000|2021-11-29 08:15:00|91442.5|91392.5|91437.7|91387.7|91469.5|91419.5|91405.8|91355.8|1559
1638174000000|2021-11-29 08:20:00|91437.8|91387.8|91463.8|91413.8|91487|91444.9|91433.7|91383.7|1682
1638174300000|2021-11-29 08:25:00|91464.6|91414.6|91577.2|91473.2|91664.1|91601.2|91456.2|91369.3|1787
1638174600000|2021-11-29 08:30:00|91572.4|91468.4|91510.8|91460.8|91590.7|91486.8|91469.2|91398.4|1725
1638174900000|2021-11-29 08:35:00|91511.1|91461.1|91475.9|91425.9|91528.5|91478.5|91462.1|91412.1|1580
1638175200000|2021-11-29 08:40:00|91476|91426|91479.2|91429.2|91520.3|91470.3|91462.4|91412.4|1553
1638175500000|2021-11-29 08:45:00|91479.1|91429.1|91543.6|91493.6|91549.4|91499.4|91467.1|91417.1|1548
1638175800000|2021-11-29 08:50:00|91543.3|91493.3|91550.1|91500.1|91576.3|91526.3|91527.2|91483.7|1501
1638176100000|2021-11-29 08:55:00|91549.6|91499.6|91508.8|91458.8|91566.5|91518.8|91505.6|91455.6|1384
1638176400000|2021-11-29 09:00:00|91510.9|91460.9|91420.1|91370.1|91536.8|91486.8|91388.2|91338.2|1659
1638176700000|2021-11-29 09:05:00|91422.5|91372.5|91369.2|91344.2|91442.7|91403.1|91367.2|91342.2|1593
1638177000000|2021-11-29 09:10:00|91368.9|91343.9|91304.2|91279.2|91377.3|91352.3|91290.7|91265.7|1458
1638177300000|2021-11-29 09:15:00|91303.5|91278.5|91257|91232|91303.7|91278.7|91252.9|91227.9|1574
1638177600000|2021-11-29 09:20:00|91256.2|91231.2|91276.9|91251.9|91316.8|91291.8|91254.1|91229.1|1669
1638177900000|2021-11-29 09:25:00|91276.5|91251.5|91317|91292|91322.7|91297.7|91276.5|91251.5|1229
1638178200000|2021-11-29 09:30:00|91317.1|91292.1|91345.6|91320.6|91362.8|91337.8|91311.6|91286.6|1199
1638178500000|2021-11-29 09:35:00|91345.4|91320.4|91390.1|91365.1|91391.3|91366.3|91320.5|91295.5|1365
1638178800000|2021-11-29 09:40:00|91389.2|91364.2|91370.9|91345.9|91414.8|91389.8|91359.3|91334.3|1415
1638179100000|2021-11-29 09:45:00|91370.7|91345.7|91356.4|91331.4|91395|91370|91341.3|91316.3|1365
1638179400000|2021-11-29 09:50:00|91355.5|91330.5|91409.6|91384.6|91412.9|91387.9|91351.8|91326.8|1302
1638179700000|2021-11-29 09:55:00|91408|91383|91405.3|91380.3|91420.1|91395.1|91374.6|91349.6|1401
1638180000000|2021-11-29 10:00:00|91406|91381|91374.9|91349.9|91409.5|91384.5|91352|91327|1339
1638180300000|2021-11-29 10:05:00|91373.9|91348.9|91390.8|91365.8|91406|91381|91341.1|91316.1|1440
1638180600000|2021-11-29 10:10:00|91390.6|91365.6|91397.8|91372.8|91421.3|91396.3|91387|91362|1201
1638180900000|2021-11-29 10:15:00|91397.5|91372.5|91383.5|91358.5|91411.2|91386.2|91374|91349|1286
1638181200000|2021-11-29 10:20:00|91383.8|91358.8|91379.5|91354.5|91391.7|91366.7|91374.6|91349.6|1262
1638181500000|2021-11-29 10:25:00|91379.3|91354.3|91283.3|91258.3|91380.8|91355.8|91282.4|91257.4|1375
1638181800000|2021-11-29 10:30:00|91283.2|91258.2|91297|91272|91330.3|91305.3|91282.7|91257.7|1121
1638182100000|2021-11-29 10:35:00|91297.4|91272.4|91301.1|91276.1|91301.2|91276.2|91277.7|91252.7|585
1638182400000|2021-11-29 10:40:00|91285.8|91260.8|91344.8|91319.8|91348.8|91323.8|91279.2|91254.2|1086
1638182700000|2021-11-29 10:45:00|91344.9|91319.9|91364.4|91339.4|91366.3|91341.3|91320.2|91295.2|1260
1638183000000|2021-11-29 10:50:00|91364.1|91339.1|91355.5|91330.5|91396.5|91371.5|91349.7|91324.7|1183
1638183300000|2021-11-29 10:55:00|91355.4|91330.4|91346.3|91321.3|91370.5|91345.5|91344.5|91319.5|1391
1638183600000|2021-11-29 11:00:00|91345.9|91320.9|91298.8|91273.8|91346.3|91321.3|91298.6|91273.6|1334
1638183900000|2021-11-29 11:05:00|91300.1|91275.1|91295.2|91270.2|91306.6|91281.6|91287.3|91262.3|1266
1638184200000|2021-11-29 11:10:00|91294.8|91269.8|91269.7|91244.7|91303.4|91278.4|91257.6|91232.6|1027
1638184500000|2021-11-29 11:15:00|91268.9|91243.9|91284.5|91259.5|91285.4|91260.4|91254.3|91229.3|1081
1638184800000|2021-11-29 11:20:00|91283.8|91258.8|91313.8|91288.8|91335.8|91310.8|91283.5|91258.5|1081
1638185100000|2021-11-29 11:25:00|91313.9|91288.9|91361|91336|91364.3|91339.3|91305.9|91280.9|957
1638185400000|2021-11-29 11:30:00|91362|91337|91366.9|91341.9|91390.6|91365.6|91356.4|91331.4|1180
1638185700000|2021-11-29 11:35:00|91366.5|91341.5|91367.4|91342.4|91380.3|91355.3|91352.5|91327.5|1137
1638186000000|2021-11-29 11:40:00|91365.3|91340.3|91398.2|91373.2|91418.8|91393.8|91365.3|91340.3|999
1638186300000|2021-11-29 11:45:00|91397.8|91372.8|91380.2|91355.2|91400.7|91375.7|91378.1|91353.1|982
1638186600000|2021-11-29 11:50:00|91379.7|91354.7|91352.3|91327.3|91388.3|91363.3|91345.3|91320.3|1116
1638186900000|2021-11-29 11:55:00|91352.4|91327.4|91326|91301|91352.4|91327.4|91311.2|91286.2|1335
1638187200000|2021-11-29 12:00:00|91325.8|91300.8|91282.2|91257.2|91330.1|91305.1|91281.4|91256.4|1266
1638187500000|2021-11-29 12:05:00|91282.3|91257.3|91306.9|91281.9|91314|91289|91255.7|91230.7|1099
1638187800000|2021-11-29 12:10:00|91307.2|91282.2|91295.8|91270.8|91307.5|91282.5|91283|91258|1098
1638188100000|2021-11-29 12:15:00|91296.1|91271.1|91308|91283|91322.1|91297.1|91281.6|91256.6|1241
1638188400000|2021-11-29 12:20:00|91307.7|91282.7|91297.6|91272.6|91319.2|91294.2|91296.6|91271.6|1417
1638188700000|2021-11-29 12:25:00|91297.7|91272.7|91317|91292|91317.7|91292.7|91284.9|91259.9|1320
1638189000000|2021-11-29 12:30:00|91317.2|91292.2|91307.7|91282.7|91320.2|91295.2|91276.9|91251.9|1261
1638189300000|2021-11-29 12:35:00|91307.5|91282.5|91239.2|91214.2|91314|91289|91236.9|91211.9|1192
1638189600000|2021-11-29 12:40:00|91239.1|91214.1|91173.8|91148.8|91239.1|91214.1|91147.4|91122.4|1234
1638189900000|2021-11-29 12:45:00|91173.7|91148.7|91156.1|91131.1|91177.9|91152.9|91138.4|91113.4|1106
1638190200000|2021-11-29 12:50:00|91155.8|91130.8|91145.2|91120.2|91185.7|91160.7|91128|91103|1205
1638190500000|2021-11-29 12:55:00|91145.4|91120.4|91208.7|91158.7|91211.7|91175|91099.9|91074.9|1541
1638190800000|2021-11-29 13:00:00|91207.5|91157.5|91229.1|91204.1|91233.9|91208.9|91181.1|91156.1|1645
1638191100000|2021-11-29 13:05:00|91230.1|91205.1|91238.2|91213.2|91245.8|91220.8|91218.5|91193.5|1559
1638191400000|2021-11-29 13:10:00|91239.3|91214.3|91272.9|91247.9|91294.6|91269.6|91233.1|91208.1|1668
1638191700000|2021-11-29 13:15:00|91271|91246|91247.7|91222.7|91272.6|91247.6|91222.9|91197.9|1605
1638192000000|2021-11-29 13:20:00|91245.5|91220.5|91234.8|91209.8|91253.2|91228.2|91213.9|91188.9|1507
1638192300000|2021-11-29 13:25:00|91235.2|91210.2|91232|91207|91245.8|91220.8|91212.7|91187.7|1517
1638192600000|2021-11-29 13:30:00|91232.4|91207.4|91173.6|91148.6|91241.6|91216.6|91156|91131|1626
1638192900000|2021-11-29 13:35:00|91175.5|91150.5|91147.1|91122.1|91179.8|91154.8|91134.2|91109.2|1639
1638193200000|2021-11-29 13:40:00|91146|91121|91138.3|91113.3|91153.3|91128.3|91122.1|91097.1|1489
1638193500000|2021-11-29 13:45:00|91137.8|91112.8|91166.5|91141.5|91176.8|91151.8|91137.8|91112.8|1439
1638193800000|2021-11-29 13:50:00|91166.7|91141.7|91181.4|91156.4|91202.2|91177.2|91160.9|91135.9|1394
1638194100000|2021-11-29 13:55:00|91180.7|91155.7|91163.7|91138.7|91195.6|91170.6|91160|91135|1696
1638194400000|2021-11-29 14:00:00|91163.6|91138.6|91126.3|91101.3|91164|91139|91117.6|91092.6|1654
1638194700000|2021-11-29 14:05:00|91126.8|91101.8|91113.7|91088.7|91141|91116|91086.4|91061.4|1480
1638195000000|2021-11-29 14:10:00|91114.9|91089.9|91088.2|91063.2|91129.5|91104.5|91080.3|91055.3|1687
1638195300000|2021-11-29 14:15:00|91086.9|91061.9|91018.3|90993.3|91089.6|91064.6|90997.7|90972.7|1455
1638195600000|2021-11-29 14:20:00|91017.1|90992.1|91019.3|90994.3|91030.9|91005.9|91006|90981|1595
1638195900000|2021-11-29 14:25:00|91019.4|90994.4|91014.1|90989.1|91019.4|90994.4|90987.5|90953.6|1575
1638196200000|2021-11-29 14:30:00|91014.3|90989.3|91033.6|91008.6|91062.7|91037.7|91005.3|90980.3|1811
1638196500000|2021-11-29 14:35:00|91030.1|91005.1|90984.5|90959.5|91033.2|91008.2|90976.9|90951.9|1688
1638196800000|2021-11-29 14:40:00|90983.9|90958.9|90989.7|90964.7|91007.4|90982.4|90969.3|90944.3|1712
1638197100000|2021-11-29 14:45:00|90989.3|90964.3|90989.1|90964.1|91012.1|90987.1|90943|90918|1686
1638197400000|2021-11-29 14:50:00|90991|90966|91043|91018|91049.4|91024.4|90976.3|90951.3|1807
1638197700000|2021-11-29 14:55:00|91042.7|91017.7|91030.4|91005.4|91045.6|91020.6|91013.9|90988.9|1777
1638198000000|2021-11-29 15:00:00|91030.8|91005.8|91015.8|90990.8|91057.8|91032.8|90989.4|90964.4|1832
1638198300000|2021-11-29 15:05:00|91017.1|90992.1|90917.2|90892.2|91020|90995|90916.7|90891.7|1788
1638198600000|2021-11-29 15:10:00|90916.6|90891.6|90933.7|90908.7|90935|90910|90888.8|90863.8|1703
1638198900000|2021-11-29 15:15:00|90935.3|90910.3|90912.5|90887.5|90935.7|90910.7|90886.6|90861.6|1623
1638199200000|2021-11-29 15:20:00|90912.4|90887.4|90870.4|90845.4|90961.7|90936.7|90869.6|90844.6|1551
1638199500000|2021-11-29 15:25:00|90870.1|90845.1|90814.3|90789.3|90871.1|90846.1|90789.9|90764.9|1786
1638199800000|2021-11-29 15:30:00|90814.7|90789.7|90792.3|90767.3|90830.9|90805.9|90768.2|90743.2|1666
1638200100000|2021-11-29 15:35:00|90792.4|90767.4|90876.2|90851.2|90885.6|90860.6|90791.4|90766.4|1716
1638200400000|2021-11-29 15:40:00|90876.6|90851.6|90860.3|90835.3|90945.2|90913|90858.5|90833.5|1547
1638200700000|2021-11-29 15:45:00|90860.1|90835.1|90841.9|90816.9|90861.5|90836.5|90832.8|90807.8|1478
1638201000000|2021-11-29 15:50:00|90841.5|90816.5|90794.3|90769.3|90851.6|90826.6|90783.3|90758.3|1681
1638201300000|2021-11-29 15:55:00|90794.6|90769.6|90866.1|90841.1|90866.1|90841.1|90790.8|90765.8|1734
1638201600000|2021-11-29 16:00:00|90866.2|90841.2|90944.4|90919.4|90948.5|90923.5|90835.8|90810.8|1791
1638201900000|2021-11-29 16:05:00|90942.4|90917.4|91009|90984|91038.8|90989.6|90924.2|90899.2|1508
1638202200000|2021-11-29 16:10:00|91008.7|90983.7|90976.8|90951.8|91013.2|90988.2|90971.3|90946.3|1264
1638202500000|2021-11-29 16:15:00|90976.3|90951.3|90946.2|90921.2|90982.4|90957.4|90934.1|90909.1|1392
1638202800000|2021-11-29 16:20:00|90946|90921|90940.5|90915.5|90971.7|90946.7|90935.5|90910.5|1287
1638203100000|2021-11-29 16:25:00|90941.2|90916.2|90975.7|90950.7|90997.9|90966.4|90941|90916|1411
1638203400000|2021-11-29 16:30:00|90976.3|90951.3|91011.2|90986.2|91023.2|90998.2|90950.3|90925.3|1652
1638203700000|2021-11-29 16:35:00|91011.3|90986.3|91050.5|91025.5|91081.6|91031.6|91011.2|90986.2|1861
1638204000000|2021-11-29 16:40:00|91052.6|91027.6|91000.4|90975.4|91073.3|91048.3|90998.2|90973.2|1681
1638204300000|2021-11-29 16:45:00|91000|90975|91008.7|90983.7|91016.6|90991.6|90992.2|90967.2|1588
1638204600000|2021-11-29 16:50:00|91007.2|90982.2|90990.5|90965.5|91023.6|90998.6|90980.1|90955.1|1383
1638204900000|2021-11-29 16:55:00|90991.3|90966.3|91044.5|91019.5|91091.5|91066.5|90980.9|90955.9|1679
1638205200000|2021-11-29 17:00:00|91045.9|91020.9|91070.9|91045.9|91085.2|91060.2|91042.6|91017.6|1392
1638205500000|2021-11-29 17:05:00|91070.8|91045.8|91040.1|91015.1|91070.8|91045.8|91028.9|91003.9|1046
1638205800000|2021-11-29 17:10:00|91040.5|91015.5|91001.6|90976.6|91040.8|91015.8|90993.8|90968.8|1349
1638206100000|2021-11-29 17:15:00|91001.8|90976.8|90987.6|90962.6|91001.8|90976.8|90978.5|90953.5|1179
1638206400000|2021-11-29 17:20:00|90987.7|90962.7|90964.5|90939.5|90990.3|90965.3|90957.3|90932.3|1114
1638206700000|2021-11-29 17:25:00|90963.9|90938.9|90958.2|90933.2|90971.2|90946.2|90949.9|90924.9|1048
1638207000000|2021-11-29 17:30:00|90957.9|90932.9|90902.1|90877.1|90963|90938|90894.1|90869.1|1124
1638207300000|2021-11-29 17:35:00|90902.2|90877.2|90886.2|90861.2|90919.9|90894.9|90883.7|90858.7|1200
1638207600000|2021-11-29 17:40:00|90886.5|90861.5|90842.2|90817.2|90887.4|90862.4|90838.3|90813.3|908
1638207900000|2021-11-29 17:45:00|90842.4|90817.4|90839.3|90814.3|90848.8|90823.8|90837.1|90812.1|926
1638208200000|2021-11-29 17:50:00|90839.2|90814.2|90819.8|90794.8|90841.7|90816.7|90805.7|90780.7|970
1638208500000|2021-11-29 17:55:00|90819.4|90794.4|90845.6|90820.6|90845.9|90820.9|90810.5|90785.5|1013
1638208800000|2021-11-29 18:00:00|90845.2|90820.2|90841.8|90816.8|90847.8|90822.8|90834.5|90809.5|908
1638209100000|2021-11-29 18:05:00|90841.9|90816.9|90826.3|90801.3|90844.9|90819.9|90822.4|90797.4|965
1638209400000|2021-11-29 18:10:00|90826.9|90801.9|90826.1|90801.1|90827.3|90802.3|90811.9|90786.9|920
1638209700000|2021-11-29 18:15:00|90825.8|90800.8|90813.9|90788.9|90836.9|90811.9|90813.7|90788.7|1009
1638210000000|2021-11-29 18:20:00|90814.7|90789.7|90811.5|90786.5|90820.7|90795.7|90807.3|90782.3|1086
1638210300000|2021-11-29 18:25:00|90811.6|90786.6|90810.7|90785.7|90811.9|90786.9|90801.5|90776.5|983
1638210600000|2021-11-29 18:30:00|90810.4|90785.4|90812.3|90787.3|90821.1|90796.1|90807|90782|888
1638210900000|2021-11-29 18:35:00|90811.7|90786.7|90840.3|90815.3|90843.6|90818.6|90811.4|90786.4|872
1638211200000|2021-11-29 18:40:00|90839.5|90814.5|90846|90821|90848.2|90823.2|90835.6|90810.6|885
1638211500000|2021-11-29 18:45:00|90845.7|90820.7|90876.8|90851.8|90877|90852|90844.3|90819.3|879
1638211800000|2021-11-29 18:50:00|90876.6|90851.6|90879.5|90854.5|90884|90859|90873.2|90848.2|857
1638212100000|2021-11-29 18:55:00|90877.4|90852.4|90893.4|90868.4|90923.2|90898.2|90877.4|90852.4|1097
1638212400000|2021-11-29 19:00:00|90893.2|90868.2|90900.7|90875.7|90909.5|90884.5|90890.5|90865.5|932
1638212700000|2021-11-29 19:05:00|90900.5|90875.5|90896.9|90871.9|90905.1|90880.1|90895.2|90870.2|775
1638213000000|2021-11-29 19:10:00|90896.8|90871.8|90891.3|90866.3|90897.1|90872.1|90891.3|90866.3|778
1638213300000|2021-11-29 19:15:00|90891.8|90866.8|90897.4|90872.4|90899|90874|90887.6|90862.6|815
1638213600000|2021-11-29 19:20:00|90897.5|90872.5|90894.6|90869.6|90899|90874|90890.1|90865.1|823
1638213900000|2021-11-29 19:25:00|90893.7|90868.7|90904.1|90879.1|90909.6|90884.6|90893.3|90868.3|963
1638214200000|2021-11-29 19:30:00|90904.4|90879.4|90922.2|90897.2|90926.6|90901.6|90899.7|90874.7|1164
1638214500000|2021-11-29 19:35:00|90922.3|90897.3|90930.7|90905.7|90943.6|90918.6|90921|90896|1001
1638214800000|2021-11-29 19:40:00|90930.5|90905.5|90921.7|90896.7|90931.9|90906.9|90920.3|90895.3|886
1638215100000|2021-11-29 19:45:00|90921|90896|90910.3|90885.3|90925.3|90900.3|90908.6|90883.6|881
1638215400000|2021-11-29 19:50:00|90910.2|90885.2|90898|90873|90911.2|90886.2|90894.7|90869.7|879
1638215700000|2021-11-29 19:55:00|90898.2|90873.2|90877.9|90852.9|90898.6|90873.6|90861.3|90836.3|1250
1638216000000|2021-11-29 20:00:00|90877.8|90852.8|90840.5|90815.5|90878.3|90853.3|90837|90812|1238
1638216300000|2021-11-29 20:05:00|90840.4|90815.4|90812.6|90787.6|90844|90819|90809.2|90784.2|1013
1638216600000|2021-11-29 20:10:00|90812.5|90787.5|90754.9|90729.9|90814.8|90789.8|90754.2|90729.2|1091
1638216900000|2021-11-29 20:15:00|90755|90730|90766.9|90741.9|90771.7|90746.7|90750.2|90725.2|824
1638217200000|2021-11-29 20:20:00|90767|90742|90767.1|90742.1|90771.8|90746.8|90763.1|90738.1|776
1638217500000|2021-11-29 20:25:00|90767.5|90742.5|90757.4|90732.4|90771.3|90746.3|90750.8|90725.8|890
1638217800000|2021-11-29 20:30:00|90757.1|90732.1|90747.7|90722.7|90761.9|90736.9|90744.4|90719.4|821
1638218100000|2021-11-29 20:35:00|90748.1|90723.1|90746.9|90721.9|90753.2|90728.2|90746|90721|775
1638218400000|2021-11-29 20:40:00|90747.5|90722.5|90748.4|90723.4|90758.5|90733.5|90738.9|90713.9|1018
1638218700000|2021-11-29 20:45:00|90748.7|90723.7|90750.7|90725.7|90754.5|90729.5|90744.7|90719.7|728
1638219000000|2021-11-29 20:50:00|90749.7|90724.7|90782|90757|90784.5|90759.5|90741.8|90716.8|1009
1638219300000|2021-11-29 20:55:00|90781.8|90756.8|90801.9|90776.9|90802.1|90777.1|90767.4|90742.4|1174
1638219600000|2021-11-29 21:00:00|90802.3|90777.3|90814.7|90789.7|90817.3|90792.3|90794.3|90769.3|1152
1638219900000|2021-11-29 21:05:00|90814.4|90789.4|90821.5|90796.5|90822.1|90797.1|90803.5|90761.5|637
1638220200000|2021-11-29 21:10:00|90821.3|90796.3|90805.2|90780.2|90829.6|90804.6|90805|90780|622
1638220500000|2021-11-29 21:15:00|90804|90779|90825.1|90800.1|90836.3|90811.3|90800|90775|938
1638220800000|2021-11-29 21:20:00|90825.8|90800.8|90824.6|90774.6|90853.1|90806.5|90811.1|90766|1047
1638221100000|2021-11-29 21:25:00|90824.5|90774.5|90803|90753|90912.8|90808.8|90778.8|90674.8|1621
1638221400000|2021-11-29 21:30:00|90800.3|90750.3|90782.3|90678.3|90867|90774.5|90744.8|90642.9|1725
1638221700000|2021-11-29 21:35:00|90782.9|90678.9|90802.8|90704.8|90886.6|90782.6|90735.8|90636.5|1555
1638222000000|2021-11-29 21:40:00|90801.4|90705|90786.7|90685.1|90816.9|90721.3|90712.7|90627.6|1426
1638222300000|2021-11-29 21:45:00|90788.6|90687.1|90742.4|90650.3|90803.7|90707.9|90716|90615.4|1203
1638222600000|2021-11-29 21:50:00|90745.7|90647|90725.9|90634.7|90753.9|90681.2|90704.8|90612|1073
1638222900000|2021-11-29 21:55:00|90727.5|90632.8|90732|90628|90784.4|90680.4|90709|90605|935
1638223200000|2021-11-29 22:00:00|90743.3|90639.3|90793.5|90689.5|90798.6|90694.6|90719.2|90615.2|144
1638223500000|2021-11-29 22:05:00|90797.6|90693.6|90783.4|90679.4|90797.6|90693.6|90756.2|90652.2|142
1638223800000|2021-11-29 22:10:00|90773.7|90669.7|90784.5|90680.5|90799.2|90695.2|90723.4|90619.4|391
1638224100000|2021-11-29 22:15:00|90786.6|90682.6|90835.5|90731.5|90849|90745|90764.8|90660.8|316
1638224400000|2021-11-29 22:20:00|90835.7|90731.7|90796.3|90692.3|90846.3|90742.3|90761.5|90657.5|610
1638224700000|2021-11-29 22:25:00|90810.9|90706.9|90795.4|90691.4|90824.5|90720.5|90783|90679|245
1638225000000|2021-11-29 22:30:00|90796.4|90692.4|90804.3|90700.3|90819.6|90715.6|90790.8|90686.8|486
1638225300000|2021-11-29 22:35:00|90806.7|90702.7|90806.8|90702.8|90835.6|90731.6|90798.4|90694.4|415
1638225600000|2021-11-29 22:40:00|90809.5|90705.5|90809.3|90705.3|90823.1|90719.1|90778.5|90674.5|425
1638225900000|2021-11-29 22:45:00|90815.5|90711.5|90802|90698|90833.4|90729.4|90794.5|90690.5|308
1638226200000|2021-11-29 22:50:00|90806|90702|90823.4|90719.4|90834.5|90730.5|90795.7|90691.7|432
1638226500000|2021-11-29 22:55:00|90823.1|90719.1|90815.4|90711.4|90827.7|90723.7|90808.1|90704.1|567
1638226800000|2021-11-29 23:00:00|90822.2|90718.2|90739.5|90635.5|90840|90741|90734.3|90630.3|1028
1638227100000|2021-11-29 23:05:00|90735.8|90631.8|90709.6|90659.6|90746.5|90660.3|90673.2|90614.8|731
1638227400000|2021-11-29 23:10:00|90709.7|90659.7|90655|90575.9|90766.3|90676.3|90655|90572.4|1101
1638227700000|2021-11-29 23:15:00|90659.3|90578.8|90649.4|90599.4|90670.1|90600.2|90641.7|90570.7|664
1638228000000|2021-11-29 23:20:00|90649.8|90599.8|90643.3|90572.9|90665.5|90600.4|90628.5|90569|536
1638228300000|2021-11-29 23:25:00|90632.9|90582.9|90612.4|90562.4|90655.9|90593.4|90600.6|90540|551
1638228600000|2021-11-29 23:30:00|90612.5|90562.5|90608.7|90558.7|90635.5|90573.1|90607.7|90546.4|680
1638228900000|2021-11-29 23:35:00|90609|90559|90637.8|90565.8|90642.1|90577.7|90606.4|90546|585
1638229200000|2021-11-29 23:40:00|90637.9|90564.3|90647.6|90574.9|90663.4|90591.5|90618.9|90557.6|562
1638229500000|2021-11-29 23:45:00|90636.4|90586.4|90636.9|90586.9|90660.4|90592.8|90632.3|90568.9|589
1638229800000|2021-11-29 23:50:00|90636.8|90586.8|90649.7|90599.7|90655|90599.7|90634|90573.2|705
1638230100000|2021-11-29 23:55:00|90647.5|90597.5|90650.1|90600.1|90658.4|90603.9|90641.7|90588.4|642
1638230400000|2021-11-30 00:00:00|90649.9|90599.9|90686.8|90636.8|90716.9|90640.4|90644.8|90594.8|1129
1638230700000|2021-11-30 00:05:00|90686.7|90636.7|90664.8|90614.8|90696.1|90646.1|90648.4|90608.2|957
1638231000000|2021-11-30 00:10:00|90664.9|90614.9|90666.9|90616.9|90668.4|90632|90651.5|90606.6|709
1638231300000|2021-11-30 00:15:00|90666.8|90616.8|90708.1|90658.1|90722|90662.8|90652.1|90615.3|821
1638231600000|2021-11-30 00:20:00|90709.3|90659.3|90705.4|90655.4|90709.3|90659.3|90699.2|90649.2|402
1638231900000|2021-11-30 00:25:00|90705.7|90655.7|90711.3|90661.3|90723.6|90676.5|90698.2|90652.8|540
1638232200000|2021-11-30 00:30:00|90711.5|90661.5|90730.1|90659.7|90740.5|90676.7|90702.8|90646.6|549
1638232500000|2021-11-30 00:35:00|90719.5|90669.5|90737.8|90687.8|90777.2|90687.8|90681|90643.2|552
1638232800000|2021-11-30 00:40:00|90737.5|90687.5|90724.8|90674.8|90749.5|90699.5|90698.7|90661.3|619
1638233100000|2021-11-30 00:45:00|90725.6|90675.6|90747.5|90697.5|90750.3|90700.3|90709|90669.9|641
1638233400000|2021-11-30 00:50:00|90746.4|90696.4|90722.1|90672.1|90753.6|90703.6|90697.9|90647.9|1003
1638233700000|2021-11-30 00:55:00|90737|90666|90655.9|90605.9|90741.8|90677.9|90636.4|90586.4|1171
1638234000000|2021-11-30 01:00:00|90656.2|90606.2|90674|90624|90740.3|90680.9|90646.9|90596.9|991
1638234300000|2021-11-30 01:05:00|90674.1|90624.1|90682.6|90632.6|90685.8|90635.8|90660.3|90610.3|583
1638234600000|2021-11-30 01:10:00|90682|90632|90686.7|90636.7|90691.8|90641.8|90671.1|90621.1|531
1638234900000|2021-11-30 01:15:00|90686|90636|90692.2|90642.2|90710|90660|90681.9|90631.8|716
1638235200000|2021-11-30 01:20:00|90692.6|90642.6|90683.8|90633.8|90692.6|90652.5|90676.2|90631.7|637
1638235500000|2021-11-30 01:25:00|90682.2|90632.2|90672.3|90622.3|90683.8|90633.8|90664.8|90614.8|683
1638235800000|2021-11-30 01:30:00|90672.2|90622.2|90661.7|90611.7|90673.6|90623.6|90659.1|90609.1|532
1638236100000|2021-11-30 01:35:00|90661.8|90611.8|90663.1|90613.1|90668.2|90618.2|90655.7|90605.7|693
1638236400000|2021-11-30 01:40:00|90661.7|90611.7|90653.8|90603.8|90664.5|90614.5|90649.3|90599.3|683
1638236700000|2021-11-30 01:45:00|90654.1|90604.1|90654.3|90604.3|90657.9|90615.1|90639.1|90596.7|722
1638237000000|2021-11-30 01:50:00|90654.1|90604.1|90651|90601|90658.6|90608.6|90637.4|90587.4|777
1638237300000|2021-11-30 01:55:00|90649.2|90599.2|90651.3|90601.3|90657.5|90607.5|90644.5|90594.5|796
1638237600000|2021-11-30 02:00:00|90650.8|90600.8|90662|90612|90662|90612|90643.2|90593.2|696
1638237900000|2021-11-30 02:05:00|90662.1|90612.1|90642.4|90592.4|90665|90614.4|90635.9|90585.9|826
1638238200000|2021-11-30 02:10:00|90642.3|90592.3|90631.4|90581.4|90648.2|90598.2|90631.4|90581.4|879
1638238500000|2021-11-30 02:15:00|90631.6|90581.6|90647.3|90597.3|90655.9|90605.9|90631.4|90581.4|624
1638238800000|2021-11-30 02:20:00|90647.2|90597.2|90647.5|90597.5|90659.8|90609.8|90640.5|90590.5|708
1638239100000|2021-11-30 02:25:00|90647.2|90597.2|90621|90571|90647.7|90597.7|90617.8|90569.3|1038
1638239400000|2021-11-30 02:30:00|90621.5|90571.5|90623.9|90573.9|90629.9|90590.9|90611.9|90565.2|935
1638239700000|2021-11-30 02:35:00|90623.7|90573.7|90621.5|90571.5|90628|90589.3|90612.7|90562.7|983
1638240000000|2021-11-30 02:40:00|90621.6|90571.6|90600.1|90550.1|90623.8|90573.8|90597.2|90547.2|785
1638240300000|2021-11-30 02:45:00|90600.2|90550.2|90603.9|90553.9|90618.1|90568.1|90597.1|90547.1|829
1638240600000|2021-11-30 02:50:00|90603.8|90553.8|90604|90554|90609.1|90559.1|90595.3|90545.3|778
1638240900000|2021-11-30 02:55:00|90603.6|90553.6|90594.9|90544.9|90606.9|90556.9|90589.5|90539.5|855
1638241200000|2021-11-30 03:00:00|90595.2|90545.2|90560.5|90510.5|90619|90569|90553.8|90503.8|1121
1638241500000|2021-11-30 03:05:00|90561|90511|90551.5|90501.5|90562.7|90512.7|90536.7|90486.7|843
1638241800000|2021-11-30 03:10:00|90550.5|90500.5|90560.5|90510.5|90575.7|90525.7|90548.1|90498.1|757
1638242100000|2021-11-30 03:15:00|90560.1|90510.1|90565.3|90515.3|90576.9|90526.9|90558.3|90508.3|910
1638242400000|2021-11-30 03:20:00|90565|90515|90557.5|90507.5|90569.3|90519.3|90557.3|90507.3|838
1638242700000|2021-11-30 03:25:00|90557.7|90507.7|90561.3|90511.3|90569|90519|90557.7|90507.7|837
1638243000000|2021-11-30 03:30:00|90561.2|90511.2|90551.1|90501.1|90566|90516|90546.4|90496.4|843
1638243300000|2021-11-30 03:35:00|90550.3|90500.3|90551.5|90501.5|90560|90510|90544.3|90494.3|553
1638243600000|2021-11-30 03:40:00|90550.1|90500.1|90561.9|90511.9|90565.3|90515.3|90546|90496|622
1638243900000|2021-11-30 03:45:00|90562.8|90512.8|90573.9|90523.9|90577.9|90527.9|90558.1|90508.1|568
1638244200000|2021-11-30 03:50:00|90572.7|90522.7|90577|90527|90587.3|90532|90568.3|90517.3|658
1638244500000|2021-11-30 03:55:00|90576.9|90526.9|90588.7|90538.7|90593.2|90543.2|90576.7|90526.7|792
1638244800000|2021-11-30 04:00:00|90588.5|90538.5|90592.7|90542.7|90599.2|90549.2|90586.6|90536.6|696
1638245100000|2021-11-30 04:05:00|90591.4|90541.4|90594.2|90544.2|90600.5|90550.5|90586.5|90536.5|594
1638245400000|2021-11-30 04:10:00|90592.8|90542.8|90593.4|90543.4|90600.8|90550.8|90580.2|90530.2|660
1638245700000|2021-11-30 04:15:00|90593.8|90543.8|90592.7|90542.7|90604.2|90554.2|90590.5|90540.5|822
1638246000000|2021-11-30 04:20:00|90592.1|90542.1|90594.2|90544.2|90597.5|90547.5|90583|90533|834
1638246300000|2021-11-30 04:25:00|90595.1|90545.1|90609.8|90559.8|90615.7|90565.7|90592.1|90542.1|900
1638246600000|2021-11-30 04:30:00|90609.5|90559.5|90605.1|90555.1|90614.2|90564.2|90599.2|90549.2|723
1638246900000|2021-11-30 04:35:00|90603.6|90553.6|90606.7|90556.7|90613.7|90563.7|90600.1|90550.1|690
1638247200000|2021-11-30 04:40:00|90606.1|90556.1|90617.9|90567.9|90620.8|90570.8|90600.8|90550.8|789
1638247500000|2021-11-30 04:45:00|90618|90568|90613.2|90563.2|90620.2|90570.2|90605.8|90555.8|813
1638247800000|2021-11-30 04:50:00|90613.6|90563.6|90616.5|90566.5|90621.3|90571.3|90609.1|90559.1|810
1638248100000|2021-11-30 04:55:00|90617.3|90567.3|90618.2|90568.2|90624.7|90574.7|90613.5|90563.5|537
1638248400000|2021-11-30 05:00:00|90618|90568|90620.1|90570.1|90625.8|90575.8|90609.6|90559.6|652
1638248700000|2021-11-30 05:05:00|90620|90570|90645.4|90595.4|90652.4|90602.4|90601|90551|1162
1638249000000|2021-11-30 05:10:00|90645.3|90595.3|90704.6|90654.6|90747|90664.1|90616.5|90566.5|1273
1638249300000|2021-11-30 05:15:00|90704.5|90654.5|90706.5|90656.5|90719.4|90664.8|90690.6|90629.3|1503
1638249600000|2021-11-30 05:20:00|90706.2|90656.2|90809.8|90733.6|90862.7|90770.5|90701.5|90651.5|2050
1638249900000|2021-11-30 05:25:00|90813|90726.7|90896.9|90846.9|90945.6|90859.1|90807.3|90718.7|1893
1638250200000|2021-11-30 05:30:00|90896.6|90846.6|90907.5|90857.5|90921.6|90864.7|90892.3|90832|1526
1638250500000|2021-11-30 05:35:00|90907|90857|90898.4|90848.4|90914.9|90862.9|90888.2|90838.2|1309
1638250800000|2021-11-30 05:40:00|90899.5|90849.5|90894.8|90844.8|90900.7|90850.7|90885.1|90835.1|1243
1638251100000|2021-11-30 05:45:00|90894.9|90844.9|91042|90992|91042|90992|90892|90842|1559
1638251400000|2021-11-30 05:50:00|91041.7|90991.7|91038.3|90988.3|91061.6|91011.6|91023.8|90973.8|1140
1638251700000|2021-11-30 05:55:00|91038.5|90988.5|91048.5|90998.5|91050.9|91000.9|91031.6|90981.6|1174
1638252000000|2021-11-30 06:00:00|91048.3|90998.3|91031.5|90981.5|91056.1|91006.1|91024.2|90974.2|1486
1638252300000|2021-11-30 06:05:00|91031.4|90981.4|91063.8|91013.8|91069.3|91017.8|91019.6|90974.3|1438
1638252600000|2021-11-30 06:10:00|91063.4|91013.4|91087.7|91037.7|91107|91052.6|91063.3|91003.8|1354
1638252900000|2021-11-30 06:15:00|91087.1|91037.1|91125.3|91075.3|91131.4|91081.4|91085.6|91031.9|1337
1638253200000|2021-11-30 06:20:00|91127.3|91077.3|91011.3|90961.3|91127.6|91077.6|91006.3|90939|1472
1638253500000|2021-11-30 06:25:00|91011.8|90961.8|90970.9|90920.9|91015.1|90965.1|90968.4|90916.6|1084
1638253800000|2021-11-30 06:30:00|90973.2|90923.2|90823.1|90773.1|90974|90923.2|90821.9|90762.5|1337
1638254100000|2021-11-30 06:35:00|90823|90773|90813.2|90763.2|90840.8|90783|90789.8|90728.5|1427
1638254400000|2021-11-30 06:40:00|90812.9|90762.9|90795.4|90745.4|90820.8|90764.2|90783.2|90722.3|1520
1638254700000|2021-11-30 06:45:00|90795.2|90745.2|90787.8|90737.8|90812.1|90750.3|90782.1|90725.8|1226
1638255000000|2021-11-30 06:50:00|90788.1|90738.1|90779.4|90729.4|90805.7|90755.7|90762.9|90702.7|1497
1638255300000|2021-11-30 06:55:00|90778.9|90728.9|90794.7|90744.7|90807|90747.8|90762.6|90712.3|1524
1638255600000|2021-11-30 07:00:00|90795.1|90745.1|90785.6|90735.6|90812.4|90768.2|90773.2|90730.9|1537
1638255900000|2021-11-30 07:05:00|90785.5|90735.5|90688.7|90638.7|90791.5|90741.5|90677.5|90635.5|1613
1638256200000|2021-11-30 07:10:00|90689.8|90639.8|90690.7|90640.7|90748.1|90698.1|90689|90639.8|1647
1638256500000|2021-11-30 07:15:00|90690.3|90640.3|90719.4|90669.4|90725.6|90686.8|90672.8|90630.3|1545
1638256800000|2021-11-30 07:20:00|90720.1|90670.1|90688.1|90638.1|90744.3|90705.4|90688.1|90638.1|1606
1638257100000|2021-11-30 07:25:00|90695.2|90645.2|90678|90653|90722.9|90685.2|90664.8|90625|1526
1638257400000|2021-11-30 07:30:00|90678.1|90653.1|90628.7|90603.7|90703.7|90666.6|90605.8|90575.7|1703
1638257700000|2021-11-30 07:35:00|90629|90604|90641|90616|90646.4|90621.4|90598.9|90573.9|1425
1638258000000|2021-11-30 07:40:00|90640.8|90615.8|90617.2|90592.2|90652.7|90627.7|90610.2|90572.1|1526
1638258300000|2021-11-30 07:45:00|90618.2|90593.2|90633.1|90608.1|90640.8|90615.8|90611.4|90582.7|1569
1638258600000|2021-11-30 07:50:00|90632.9|90607.9|90668.9|90643.9|90683.7|90658.7|90618.3|90593.3|1567
1638258900000|2021-11-30 07:55:00|90668.6|90643.6|90547.9|90522.9|90688.7|90663.7|90543.6|90504.7|1703
1638259200000|2021-11-30 08:00:00|90556.2|90506.2|90321|90271|90569|90535.9|90290.4|90244.9|1967
1638259500000|2021-11-30 08:05:00|90321.7|90271.7|90391.6|90366.6|90413|90377.5|90320.4|90270.4|1836
1638259800000|2021-11-30 08:10:00|90392.2|90367.2|90332.1|90282.1|90443.9|90399.6|90273.2|90239.9|1742
1638260100000|2021-11-30 08:15:00|90330.9|90280.9|90300.8|90275.8|90388.3|90350.2|90273.3|90242.1|1777
1638260400000|2021-11-30 08:20:00|90301.3|90276.3|90304.5|90279.5|90330.4|90296.4|90266.8|90241.6|1560
1638260700000|2021-11-30 08:25:00|90304.6|90279.6|90306.2|90256.2|90360.3|90291.1|90211.3|90186.3|1519
1638261000000|2021-11-30 08:30:00|90306.4|90256.4|90359.8|90309.8|90483|90379|90283.4|90251.8|1596
1638261300000|2021-11-30 08:35:00|90359.7|90309.7|90398|90373|90444.4|90403.2|90297|90265.3|1775
1638261600000|2021-11-30 08:40:00|90398.1|90373.1|90415.6|90390.6|90513.3|90474.4|90380.8|90341.9|1778
1638261900000|2021-11-30 08:45:00|90413.7|90388.7|90471.1|90446.1|90481.2|90456.2|90397.2|90372.2|1680
1638262200000|2021-11-30 08:50:00|90471.9|90446.9|90580.5|90555.5|90662.5|90623|90464.6|90439.6|1637
1638262500000|2021-11-30 08:55:00|90580.2|90555.2|90583.1|90533.1|90632|90607|90551.1|90512.4|1689
1638262800000|2021-11-30 09:00:00|90583.5|90533.5|90618|90593|90635.2|90610.2|90574.8|90533.5|1544
1638263100000|2021-11-30 09:05:00|90617.4|90592.4|90668.6|90643.6|90682.6|90657.6|90561.9|90536.9|1706
1638263400000|2021-11-30 09:10:00|90668.7|90643.7|90574.8|90549.8|90678|90653|90559|90534|1633
1638263700000|2021-11-30 09:15:00|90574.6|90549.6|90464.1|90439.1|90596.9|90571.9|90426.5|90401.5|1640
1638264000000|2021-11-30 09:20:00|90463.1|90438.1|90488.4|90463.4|90501.6|90476.6|90454.9|90429.9|1463
1638264300000|2021-11-30 09:25:00|90488.6|90463.6|90455.5|90430.5|90489.6|90464.6|90421.1|90396.1|1669
1638264600000|2021-11-30 09:30:00|90456.5|90431.5|90509.3|90484.3|90518.1|90493.1|90455.3|90427.4|1715
1638264900000|2021-11-30 09:35:00|90508.5|90483.5|90503.8|90478.8|90513.2|90488.2|90466.4|90441.4|1646
1638265200000|2021-11-30 09:40:00|90503.9|90478.9|90365.7|90340.7|90515.9|90490.9|90361|90330.9|1577
1638265500000|2021-11-30 09:45:00|90364.8|90339.8|90368.6|90343.6|90385.7|90360.7|90351.2|90326.2|1439
1638265800000|2021-11-30 09:50:00|90368.5|90343.5|90403.7|90378.7|90403.7|90378.7|90337|90312|1445
1638266100000|2021-11-30 09:55:00|90403.4|90378.4|90414.3|90364.3|90427.3|90387.9|90362.6|90337.6|1468
1638266400000|2021-11-30 10:00:00|90414.1|90364.1|90417.7|90392.7|90433.9|90408.9|90386.2|90336.7|1620
1638266700000|2021-11-30 10:05:00|90417.5|90392.5|90451.6|90426.6|90503.5|90431.7|90409.3|90384.3|1614
1638267000000|2021-11-30 10:10:00|90452|90427|90462.1|90437.1|90506.3|90481.3|90441.9|90416.9|1513
1638267300000|2021-11-30 10:15:00|90462.6|90437.6|90511.1|90486.1|90516.3|90491.3|90456.8|90431.8|1364
1638267600000|2021-11-30 10:20:00|90510.7|90485.7|90479.4|90454.4|90518|90493|90468|90443|1552
1638267900000|2021-11-30 10:25:00|90478.3|90453.3|90498.8|90473.8|90516|90491|90478.3|90453.3|1342
1638268200000|2021-11-30 10:30:00|90499|90474|90477.2|90452.2|90506.9|90481.9|90476.2|90451.2|1426
1638268500000|2021-11-30 10:35:00|90477|90452|90493|90468|90500.1|90475.1|90462.8|90437.8|1319
1638268800000|2021-11-30 10:40:00|90493.2|90468.2|90473|90448|90508.1|90483.1|90468.8|90443.8|1196
1638269100000|2021-11-30 10:45:00|90473.1|90448.1|90521.5|90496.5|90522.3|90497.3|90454|90429|1666
1638269400000|2021-11-30 10:50:00|90519.5|90494.5|90552.9|90527.9|90552.9|90527.9|90458|90433|1465
1638269700000|2021-11-30 10:55:00|90555.8|90530.8|90587.4|90562.4|90590.3|90565.3|90504.2|90479.2|1545
1638270000000|2021-11-30 11:00:00|90587.6|90562.6|90561.1|90536.1|90625.7|90600.7|90557.5|90532.5|1559
1638270300000|2021-11-30 11:05:00|90561.3|90536.3|90608.7|90583.7|90608.7|90583.7|90543.4|90518.4|1465
1638270600000|2021-11-30 11:10:00|90609|90584|90590|90565|90613.2|90588.2|90573.9|90548.9|1134
1638270900000|2021-11-30 11:15:00|90591.5|90566.5|90623.4|90598.4|90625.4|90600.4|90564.9|90539.9|1354
1638271200000|2021-11-30 11:20:00|90623.7|90598.7|90600.4|90575.4|90641.5|90616.5|90594.7|90569.7|1250
1638271500000|2021-11-30 11:25:00|90601.8|90576.8|90610.7|90585.7|90617.6|90592.6|90589.3|90564.3|1227
1638271800000|2021-11-30 11:30:00|90611.4|90586.4|90612|90587|90629.8|90604.8|90602.3|90577.3|1214
1638272100000|2021-11-30 11:35:00|90611.7|90586.7|90648.2|90623.2|90651.6|90626.6|90609.9|90584.9|1072
1638272400000|2021-11-30 11:40:00|90647.5|90622.5|90633.9|90608.9|90651.3|90626.3|90624.3|90599.3|892
1638272700000|2021-11-30 11:45:00|90634|90609|90661.7|90636.7|90667.4|90642.4|90623.4|90598.4|1038
1638273000000|2021-11-30 11:50:00|90661.8|90636.8|90649.6|90624.6|90671.4|90646.4|90640.6|90615.6|1389
1638273300000|2021-11-30 11:55:00|90650.1|90625.1|90607|90582|90675.1|90650.1|90599.8|90574.8|1701
1638273600000|2021-11-30 12:00:00|90605.9|90580.9|90563.2|90538.2|90626|90601|90562.8|90537.8|1413
1638273900000|2021-11-30 12:05:00|90563.3|90538.3|90552.4|90527.4|90586|90561|90548.5|90523.5|1261
1638274200000|2021-11-30 12:10:00|90551.9|90526.9|90612.4|90587.4|90628.4|90603.4|90531.2|90506.2|1406
1638274500000|2021-11-30 12:15:00|90612|90587|90607.2|90582.2|90651.7|90614.8|90583.2|90558.2|1447
1638274800000|2021-11-30 12:20:00|90607.1|90582.1|90592.8|90567.8|90624|90599|90589.4|90564.4|1210
1638275100000|2021-11-30 12:25:00|90593|90568|90587.8|90562.8|90614.9|90589.9|90579.3|90554.3|1372
1638275400000|2021-11-30 12:30:00|90587.7|90562.7|90589.1|90564.1|90605.6|90580.6|90560.2|90535.2|1368
1638275700000|2021-11-30 12:35:00|90589.2|90564.2|90580.8|90555.8|90610.8|90585.8|90558.1|90533.1|1408
1638276000000|2021-11-30 12:40:00|90581.2|90556.2|90543.9|90518.9|90587.9|90562.9|90540.1|90515.1|1357
1638276300000|2021-11-30 12:45:00|90544.1|90519.1|90566.3|90541.3|90577.2|90552.2|90544.1|90519.1|1231
1638276600000|2021-11-30 12:50:00|90566.4|90541.4|90569.2|90544.2|90590.4|90565.4|90561.5|90536.5|1143
1638276900000|2021-11-30 12:55:00|90569.7|90544.7|90587.6|90562.6|90612.4|90587.4|90563.7|90538.7|1500
1638277200000|2021-11-30 13:00:00|90587.3|90562.3|90592.9|90567.9|90619.8|90594.8|90578.1|90553.1|1656
1638277500000|2021-11-30 13:05:00|90592.3|90567.3|90547.1|90522.1|90613.3|90588.3|90535.5|90510.5|1530
1638277800000|2021-11-30 13:10:00|90548|90523|90538.7|90513.7|90571.9|90546.9|90527.7|90502.7|1590
1638278100000|2021-11-30 13:15:00|90538.6|90513.6|90471.4|90446.4|90569.6|90544.6|90471.4|90446.4|1515
1638278400000|2021-11-30 13:20:00|90473.5|90448.5|90425|90400|90473.5|90448.5|90371.9|90346.9|1660
1638278700000|2021-11-30 13:25:00|90424.1|90399.1|90444.8|90419.8|90465.5|90440.5|90424.1|90399.1|1306
1638279000000|2021-11-30 13:30:00|90445.2|90420.2|90401.7|90376.7|90528.5|90496.6|90398.7|90361.1|1610
1638279300000|2021-11-30 13:35:00|90401.8|90376.8|90290.1|90265.1|90411.4|90386.4|90288.9|90263.9|1841
1638279600000|2021-11-30 13:40:00|90290.3|90265.3|90378.2|90353.2|90380.8|90355.8|90286.3|90261.3|1571
1638279900000|2021-11-30 13:45:00|90378.1|90353.1|90369.4|90344.4|90400.3|90375.3|90366.7|90341.7|1474
1638280200000|2021-11-30 13:50:00|90369.7|90344.7|90363.6|90338.6|90402.4|90377.4|90351.4|90326.4|1592
1638280500000|2021-11-30 13:55:00|90364|90339|90355.9|90330.9|90395.9|90370.9|90340.3|90315.3|1667
1638280800000|2021-11-30 14:00:00|90355.6|90330.6|90395.3|90370.3|90414.1|90389.1|90355.1|90330.1|1669
1638281100000|2021-11-30 14:05:00|90394.3|90369.3|90359.2|90334.2|90395|90370|90340.5|90259.4|1614
1638281400000|2021-11-30 14:10:00|90359.1|90334.1|90363|90338|90368.4|90343.4|90340.9|90315.9|1280
1638281700000|2021-11-30 14:15:00|90362.7|90337.7|90350|90325|90368.1|90343.1|90331.5|90306.5|1303
1638282000000|2021-11-30 14:20:00|90349|90324|90215.1|90190.1|90354.9|90329.9|90215|90178.7|1651
1638282300000|2021-11-30 14:25:00|90213|90188|90231.2|90206.2|90241.2|90216.2|90195.3|90170.3|1546
1638282600000|2021-11-30 14:30:00|90231.4|90206.4|90171.7|90146.7|90256.3|90231.3|90155.7|90130.7|1797
1638282900000|2021-11-30 14:35:00|90169|90144|90222.5|90197.5|90251.8|90226.8|90161|90136|1640
1638283200000|2021-11-30 14:40:00|90223.2|90198.2|90207.3|90182.3|90242.8|90217.8|90206.1|90181.1|1586
1638283500000|2021-11-30 14:45:00|90207|90182|90208.2|90183.2|90215.6|90190.6|90149.6|90124.6|1962
1638283800000|2021-11-30 14:50:00|90207.7|90182.7|90204.9|90179.9|90208.3|90183.3|90150.8|90125.8|1752
1638284100000|2021-11-30 14:55:00|90204.3|90179.3|90169.4|90144.4|90244.7|90219.7|90157.1|90121.5|1723
1638284400000|2021-11-30 15:00:00|90169.9|90144.9|90190.6|90165.6|90190.6|90165.6|90100.3|90075.3|1886
1638284700000|2021-11-30 15:05:00|90190|90165|90101.8|90076.8|90206.3|90181.3|90068.8|90024.9|1918
1638285000000|2021-11-30 15:10:00|90101.7|90076.7|90140.8|90115.8|90151.2|90126.2|90096.5|90071.5|1761
1638285300000|2021-11-30 15:15:00|90140.4|90115.4|90164.1|90139.1|90171.2|90146.2|90126.7|90101.7|1615
1638285600000|2021-11-30 15:20:00|90163.9|90138.9|90255.4|90230.4|90292.1|90267.1|90161.7|90136.7|1803
1638285900000|2021-11-30 15:25:00|90254.5|90229.5|90161.3|90136.3|90255.3|90230.3|90123.1|90098.1|1971
1638286200000|2021-11-30 15:30:00|90160.8|90135.8|90131.9|90106.9|90167.9|90142.9|90090.7|90060.4|2090
1638286500000|2021-11-30 15:35:00|90131.5|90106.5|90415.1|90390.1|90479.1|90441.9|90130|90105|2319
1638286800000|2021-11-30 15:40:00|90414.4|90389.4|90430.9|90405.9|90469.8|90443.1|90330.1|90296.4|2169
1638287100000|2021-11-30 15:45:00|90431.4|90406.4|90529.8|90504.8|90589.9|90552.3|90411.4|90386.4|2234
1638287400000|2021-11-30 15:50:00|90528.5|90503.5|90818.4|90768.4|90881.9|90832.9|90494|90462.5|2319
1638287700000|2021-11-30 15:55:00|90817.5|90767.5|90761.2|90711.2|90950|90900|90515.4|90411.4|2360
1638288000000|2021-11-30 16:00:00|90762|90712|90820.5|90770.5|90934.2|90873.3|90719.8|90676|2328
1638288300000|2021-11-30 16:05:00|90822.7|90772.7|90777.9|90752.9|90860.1|90823.4|90761.7|90711.7|2258
1638288600000|2021-11-30 16:10:00|90777.1|90752.1|90745.6|90720.6|90843.2|90818.2|90745|90709.7|2148
1638288900000|2021-11-30 16:15:00|90745.2|90720.2|90774.1|90749.1|90815|90790|90732.9|90707.9|2124
1638289200000|2021-11-30 16:20:00|90779.5|90754.5|90856.2|90831.2|90864.8|90839.8|90714.3|90689.3|2097
1638289500000|2021-11-30 16:25:00|90856.7|90831.7|90786.5|90761.5|90867.5|90842.5|90764.3|90739.3|2119
1638289800000|2021-11-30 16:30:00|90799.4|90749.4|90792.5|90767.5|90878.4|90853.4|90781.7|90749.4|2143
1638290100000|2021-11-30 16:35:00|90794.1|90769.1|90834|90809|90941.6|90867.2|90765.9|90738.5|2039
1638290400000|2021-11-30 16:40:00|90834.8|90809.8|90901.2|90876.2|90909|90884|90817.4|90780.7|1860
1638290700000|2021-11-30 16:45:00|90903.6|90878.6|90805.2|90780.2|90970.3|90929.2|90804.2|90773.3|2065
1638291000000|2021-11-30 16:50:00|90804.6|90779.6|90861.2|90836.2|90872.5|90836.7|90775.4|90741.3|1871
1638291300000|2021-11-30 16:55:00|90860.5|90835.5|90774.9|90749.9|90874.3|90835.8|90772.7|90747.7|1990
1638291600000|2021-11-30 17:00:00|90773.5|90748.5|90813.7|90763.7|90814.9|90764.9|90742.2|90693.9|2005
1638291900000|2021-11-30 17:05:00|90813.9|90763.9|90775.7|90725.7|90828.3|90768.1|90734.4|90684.4|2040
1638292200000|2021-11-30 17:10:00|90772.8|90722.8|90776.3|90726.3|90789.5|90727.8|90673.5|90623.5|2047
1638292500000|2021-11-30 17:15:00|90776|90726|90782.1|90732.1|90801.2|90751.2|90727.2|90665.1|1753
1638292800000|2021-11-30 17:20:00|90781.9|90731.9|90577.5|90527.5|90783.5|90736.1|90572.1|90522.1|1914
1638293100000|2021-11-30 17:25:00|90577.9|90527.9|90537.5|90512.5|90620.4|90577.8|90526|90501|1872
1638293400000|2021-11-30 17:30:00|90537.8|90512.8|90469.2|90419.2|90571.2|90533.6|90455.4|90405.4|1723
1638293700000|2021-11-30 17:35:00|90468.3|90418.3|90493.4|90443.4|90520.4|90479.7|90455|90414.5|1668
1638294000000|2021-11-30 17:40:00|90490.6|90440.6|90543.9|90493.9|90569.5|90516.3|90475.4|90425.4|1634
1638294300000|2021-11-30 17:45:00|90542.9|90492.9|90527.8|90477.8|90556.1|90520.5|90518.1|90468.1|1608
1638294600000|2021-11-30 17:50:00|90527.1|90477.1|90448.3|90423.3|90532.4|90489|90443.9|90408.5|1774
1638294900000|2021-11-30 17:55:00|90448.2|90423.2|90479|90454|90502.2|90477.2|90444.9|90405.4|1849
1638295200000|2021-11-30 18:00:00|90476|90451|90381.4|90356.4|90481.7|90456.7|90368.1|90338.3|1701
1638295500000|2021-11-30 18:05:00|90382.3|90357.3|90396.8|90371.8|90412.2|90377|90355.3|90330.3|1532
1638295800000|2021-11-30 18:10:00|90395.4|90370.4|90424|90399|90425.2|90400.2|90372.3|90347.3|1599
1638296100000|2021-11-30 18:15:00|90424.3|90399.3|90391.8|90366.8|90424.4|90399.4|90371.5|90337|1458
1638296400000|2021-11-30 18:20:00|90392.8|90367.8|90361.7|90336.7|90394.6|90369.6|90359.6|90334.6|1622
1638296700000|2021-11-30 18:25:00|90362.4|90337.4|90355.1|90330.1|90367.5|90342.5|90338.5|90313.5|1476
1638297000000|2021-11-30 18:30:00|90355.4|90330.4|90359|90334|90408|90376|90353.8|90315.6|1731
1638297300000|2021-11-30 18:35:00|90357.3|90332.3|90345.7|90320.7|90372.6|90347.6|90342.5|90317.5|1490
1638297600000|2021-11-30 18:40:00|90346|90321|90358.7|90333.7|90368.9|90343.9|90323.2|90291.1|1256
1638297900000|2021-11-30 18:45:00|90358.6|90333.6|90335|90310|90358.7|90333.7|90323.2|90298.2|1538
1638298200000|2021-11-30 18:50:00|90335.2|90310.2|90294.9|90269.9|90335.8|90310.8|90276.6|90250.9|1397
1638298500000|2021-11-30 18:55:00|90295.9|90270.9|90345.7|90320.7|90404.3|90370.3|90254|90229|1633
1638298800000|2021-11-30 19:00:00|90346.5|90321.5|90330.3|90305.3|90378.2|90334.5|90312.8|90287.8|1695
1638299100000|2021-11-30 19:05:00|90329.9|90304.9|90287.6|90262.6|90365|90340|90279.8|90254.8|1488
1638299400000|2021-11-30 19:10:00|90288.6|90263.6|90279.9|90254.9|90299.8|90274.8|90266.5|90241.5|1215
1638299700000|2021-11-30 19:15:00|90279.7|90254.7|90303.1|90278.1|90318.3|90293.3|90278.3|90253.3|1268
1638300000000|2021-11-30 19:20:00|90303|90278|90289|90264|90317.1|90292.1|90287.9|90262.9|1250
1638300300000|2021-11-30 19:25:00|90288.5|90263.5|90301.7|90276.7|90302.3|90277.3|90269.1|90244.1|1327
1638300600000|2021-11-30 19:30:00|90302.7|90277.7|90306.9|90281.9|90313.4|90288.4|90293.1|90268.1|1392
1638300900000|2021-11-30 19:35:00|90306.7|90281.7|90320.4|90295.4|90321.8|90296.8|90283.8|90258.8|1478
1638301200000|2021-11-30 19:40:00|90320.5|90295.5|90333.8|90308.8|90357.3|90319.1|90317.1|90279.4|1576
1638301500000|2021-11-30 19:45:00|90334.4|90309.4|90365.1|90340.1|90369.2|90342.4|90331.9|90306.9|1408
1638301800000|2021-11-30 19:50:00|90365.2|90340.2|90398.6|90373.6|90403|90377.1|90350|90312.9|1510
1638302100000|2021-11-30 19:55:00|90399|90374|90327.4|90302.4|90407.4|90382.4|90325.1|90289.2|1566
1638302400000|2021-11-30 20:00:00|90327.5|90302.5|90361.7|90336.7|90389.4|90352.6|90325.4|90300.4|1755
1638302700000|2021-11-30 20:05:00|90361.2|90336.2|90331.5|90306.5|90361.8|90336.8|90301.6|90265.7|1345
1638303000000|2021-11-30 20:10:00|90331|90306|90320|90295|90338.4|90307|90316.4|90276.9|1436
1638303300000|2021-11-30 20:15:00|90319.9|90294.9|90289.8|90264.8|90323.2|90298.2|90288.3|90263.3|1421
1638303600000|2021-11-30 20:20:00|90289.9|90264.9|90302.5|90277.5|90320|90295|90286.5|90261.5|1358
1638303900000|2021-11-30 20:25:00|90302.3|90277.3|90301.7|90276.7|90320.7|90286.5|90295.4|90264.1|1228
1638304200000|2021-11-30 20:30:00|90300.2|90275.2|90315.6|90265.6|90341.5|90295.3|90287.5|90262|1253
1638304500000|2021-11-30 20:35:00|90315.7|90265.7|90328.6|90278.6|90364.8|90318|90296.2|90261|1415
1638304800000|2021-11-30 20:40:00|90331.5|90281.5|90304|90279|90334.7|90284.7|90280.3|90236|1157
1638305100000|2021-11-30 20:45:00|90304.2|90279.2|90292.6|90267.6|90307.3|90282.3|90282.8|90247.9|1069
1638305400000|2021-11-30 20:50:00|90292.7|90267.7|90294.4|90269.4|90323.3|90282.9|90285.6|90259.3|1139
1638305700000|2021-11-30 20:55:00|90293.7|90268.7|90203|90099|90316.4|90273.5|90145.8|90077.4|1877
1638306000000|2021-11-30 21:00:00|90202.8|90098.8|90193.1|90168.1|90245.8|90173.3|90132.7|90082.7|1661
1638306300000|2021-11-30 21:05:00|90192.8|90167.8|90247.8|90197.8|90251.9|90201.9|90163.9|90127.4|1166
1638306600000|2021-11-30 21:10:00|90247.3|90197.3|90240.8|90215.8|90266.2|90225.5|90214.2|90182.8|1034
1638306900000|2021-11-30 21:15:00|90240.7|90215.7|90226.4|90176.4|90252.3|90217.3|90195.4|90145.4|1295
1638307200000|2021-11-30 21:20:00|90225.4|90175.4|90266.2|90216.2|90276.2|90226.2|90191.5|90141.5|1323
1638307500000|2021-11-30 21:25:00|90262.1|90212.1|90272.1|90222.1|90281.3|90235.8|90228.4|90178.4|1302
1638307800000|2021-11-30 21:30:00|90272.2|90222.2|90291|90241|90297.4|90247.4|90270.6|90220.6|1611
1638308100000|2021-11-30 21:35:00|90291.2|90241.2|90268.2|90197.7|90298.9|90248.9|90250.1|90181.5|1115
1638308400000|2021-11-30 21:40:00|90268.6|90193.9|90252.6|90202.6|90278|90228|90248.5|90186.5|934
1638308700000|2021-11-30 21:45:00|90253.5|90203.5|90261.7|90211.7|90278.2|90217.4|90248.3|90194.9|556
1638309000000|2021-11-30 21:50:00|90260.7|90210.7|90251.9|90201.9|90279.6|90219.1|90241.9|90181|541
1638309300000|2021-11-30 21:55:00|90259|90185|90289.2|90185.2|90289.2|90211.9|90247.3|90180.1|504
1638309600000|2021-11-30 22:00:00|90277.6|90173.6|90191.6|90087.6|90297|90193|90191.6|90087.6|117
1638309900000|2021-11-30 22:05:00|90218.5|90114.5|90243.1|90139.1|90260.5|90156.5|90205|90101|194
1638310200000|2021-11-30 22:10:00|90249.8|90145.8|90252.4|90148.4|90261.5|90157.5|90217.4|90113.4|463
1638310500000|2021-11-30 22:15:00|90249.7|90145.7|90202.5|90098.5|90249.8|90145.8|90192.1|90088.1|1009
1638310800000|2021-11-30 22:20:00|90200.7|90096.7|90203|90099|90236.6|90132.6|90182.1|90078.1|255
1638311100000|2021-11-30 22:25:00|90201.8|90097.8|90205.3|90101.3|90217.3|90113.3|90182.5|90078.5|239
1638311400000|2021-11-30 22:30:00|90206.2|90102.2|90212.7|90108.7|90227.6|90123.6|90193.9|90089.9|372
1638311700000|2021-11-30 22:35:00|90205.7|90101.7|90223|90119|90233.5|90129.5|90193.6|90089.6|415
1638312000000|2021-11-30 22:40:00|90224.1|90120.1|90230.6|90126.6|90234|90130|90201.8|90097.8|269
1638312300000|2021-11-30 22:45:00|90215.9|90111.9|90227.4|90123.4|90242.9|90138.9|90209.6|90105.6|348
1638312600000|2021-11-30 22:50:00|90227.8|90123.8|90219.3|90115.3|90249.7|90145.7|90202.6|90098.6|417
1638312900000|2021-11-30 22:55:00|90218.6|90114.6|90228.8|90124.8|90251.3|90147.3|90203.9|90099.9|415
1638313200000|2021-11-30 23:00:00|90207.7|90103.7|90255.3|90151.3|90280.7|90180.9|90204.2|90100.2|1119
1638313500000|2021-11-30 23:05:00|90254.2|90150.2|90241.6|90139.3|90257.5|90159.6|90210.9|90129.9|1304
1638313800000|2021-11-30 23:10:00|90241.5|90139.1|90223|90147.1|90262.9|90164.4|90205.4|90132.9|1118
1638314100000|2021-11-30 23:15:00|90223.2|90147.3|90249.3|90145.3|90250.8|90158|90205.9|90132.9|879
1638314400000|2021-11-30 23:20:00|90248.4|90144.4|90235.4|90151.8|90258.9|90159.7|90221.5|90139.2|1099
1638314700000|2021-11-30 23:25:00|90232.7|90151.6|90261.7|90177.1|90264.1|90182.8|90224.5|90147.8|756
1638315000000|2021-11-30 23:30:00|90260.4|90178|90238.2|90188.2|90278.8|90193.9|90233.8|90170|1249
1638315300000|2021-11-30 23:35:00|90238.3|90188.3|90260.1|90210.1|90268.5|90218.5|90229.8|90170.3|876
1638315600000|2021-11-30 23:40:00|90260.6|90210.6|90267.7|90217.7|90303.4|90234.9|90255.1|90197.9|1102
1638315900000|2021-11-30 23:45:00|90268.1|90218.1|90303.6|90231.1|90307|90244.2|90267.7|90206.3|646
1638316200000|2021-11-30 23:50:00|90303|90231.2|90300.9|90229|90318.5|90249.8|90286.8|90224.2|666
1638316500000|2021-11-30 23:55:00|90300.6|90229.3|90298.7|90248.7|90317.3|90253.7|90282.1|90217.6|680
1638316800000|2021-12-01 00:00:00|90298.9|90248.9|90287.7|90237.7|90315.1|90249.5|90266.2|90214|927
1638317100000|2021-12-01 00:05:00|90289|90239|90291.3|90216.2|90331.5|90245|90281.4|90213.1|909
1638317400000|2021-12-01 00:10:00|90294.9|90214|90262.9|90212.9|90298.4|90233.8|90254.6|90189.9|585
1638317700000|2021-12-01 00:15:00|90263.2|90213.2|90258.7|90208.7|90282.7|90215.9|90254.3|90189.4|693
1638318000000|2021-12-01 00:20:00|90258.6|90208.6|90253.4|90203.4|90278.8|90214.3|90246.9|90186.3|643
1638318300000|2021-12-01 00:25:00|90255.4|90205.4|90259.9|90189.3|90281.1|90218.1|90249.2|90186.1|572
1638318600000|2021-12-01 00:30:00|90260.2|90188.7|90281|90205|90306.7|90223.9|90246.9|90177.5|874
1638318900000|2021-12-01 00:35:00|90281.4|90205.2|90275.6|90201.9|90285.7|90231.8|90252.8|90191.9|633
1638319200000|2021-12-01 00:40:00|90275.5|90201.2|90247.5|90197.5|90277.2|90218|90244.2|90183.8|596
1638319500000|2021-12-01 00:45:00|90247.4|90197.4|90258.8|90208.8|90275.9|90210.3|90242.7|90185.6|651
1638319800000|2021-12-01 00:50:00|90258.7|90208.7|90248.6|90154|90296.2|90222.2|90238.9|90154|980
1638320100000|2021-12-01 00:55:00|90245.3|90154.7|90209.3|90159.3|90258.9|90181|90204.3|90147.5|810
1638320400000|2021-12-01 01:00:00|90205.6|90155.6|90215.5|90141|90236.8|90172.8|90193.4|90132.5|1041
1638320700000|2021-12-01 01:05:00|90214.7|90141.7|90251.7|90177.2|90252.4|90192.6|90191.7|90134.8|935
1638321000000|2021-12-01 01:10:00|90249.3|90176.5|90259.6|90209.6|90296.8|90237.7|90238.6|90173.8|1083
1638321300000|2021-12-01 01:15:00|90257.2|90207.2|90281.3|90231.3|90292.8|90232|90257.2|90196.4|929
1638321600000|2021-12-01 01:20:00|90281|90231|90316.9|90239.9|90318.7|90254.3|90264.2|90203.1|1034
1638321900000|2021-12-01 01:25:00|90316.1|90239.4|90329.4|90250.5|90336.1|90269.1|90298.7|90229.3|1051
1638322200000|2021-12-01 01:30:00|90328.3|90252.4|90289.5|90206.5|90333.7|90254.1|90287|90206.4|1050
1638322500000|2021-12-01 01:35:00|90289.4|90206.4|90275|90197.2|90294|90232.6|90244.7|90190.3|827
1638322800000|2021-12-01 01:40:00|90274.8|90197|90252.9|90171.5|90276.2|90206.3|90239.5|90165.7|981
1638323100000|2021-12-01 01:45:00|90252.4|90171.3|90286|90205.3|90292|90212.5|90245.8|90171.1|1080
1638323400000|2021-12-01 01:50:00|90286.3|90205.7|90308.2|90231.4|90319.8|90251.4|90269.6|90201.8|1283
1638323700000|2021-12-01 01:55:00|90312.4|90230.9|90286.3|90236.3|90316.7|90249.8|90284.6|90212.7|1227
1638324000000|2021-12-01 02:00:00|90286.8|90236.8|90249.4|90168.9|90303.1|90237.6|90226.7|90163.2|1247
1638324300000|2021-12-01 02:05:00|90247.2|90169.1|90292.5|90209.6|90295.5|90222.9|90233.8|90168.4|1159
1638324600000|2021-12-01 02:10:00|90293.3|90207.7|90286.1|90201|90298.4|90230.5|90271.3|90199|1108
1638324900000|2021-12-01 02:15:00|90283.4|90209.9|90264.7|90214.7|90299.9|90227.2|90259.1|90192.5|847
1638325200000|2021-12-01 02:20:00|90265.4|90215.4|90263.2|90191.6|90280.4|90215.4|90247.7|90171.5|968
1638325500000|2021-12-01 02:25:00|90263.7|90191.1|90277.6|90227.6|90290.1|90228.9|90254.6|90191.1|1180
1638325800000|2021-12-01 02:30:00|90278.4|90228.4|90337.2|90261.6|90342.8|90279.6|90276.2|90215|1401
1638326100000|2021-12-01 02:35:00|90337|90261.9|90318.9|90246.2|90339.5|90277.2|90252.5|90201.3|1145
1638326400000|2021-12-01 02:40:00|90318.7|90245.5|90242.3|90192.3|90319.6|90256.9|90231.6|90167.4|1102
1638326700000|2021-12-01 02:45:00|90242.2|90192.2|90255.4|90205.4|90296.4|90238.3|90226.8|90176.3|1161
1638327000000|2021-12-01 02:50:00|90255.1|90205.1|90250.3|90200.3|90261.8|90209.2|90245.3|90185.5|837
1638327300000|2021-12-01 02:55:00|90250|90200|90251.8|90201.8|90256.5|90206.1|90243.9|90183.1|865
1638327600000|2021-12-01 03:00:00|90251.9|90201.9|90242.7|90170.9|90253.7|90201.9|90214.9|90152.3|1143
1638327900000|2021-12-01 03:05:00|90242.8|90171|90222.8|90144.2|90250.8|90182.8|90194.5|90135.3|968
1638328200000|2021-12-01 03:10:00|90221.8|90142.7|90171.3|90121.3|90227.5|90150.8|90169.9|90119.9|764
1638328500000|2021-12-01 03:15:00|90170.8|90120.8|90173.6|90123.6|90182.9|90139.1|90162.7|90112.7|770
1638328800000|2021-12-01 03:20:00|90173.7|90123.7|90177.7|90127.7|90187.7|90133.1|90170.7|90114.7|738
1638329100000|2021-12-01 03:25:00|90177.8|90127.8|90225.5|90150.3|90303.2|90238.4|90177.4|90127.4|972
1638329400000|2021-12-01 03:30:00|90227.5|90149.6|90194.7|90144.7|90227.5|90156.9|90194.1|90139.9|873
1638329700000|2021-12-01 03:35:00|90194.6|90144.6|90190.1|90140.1|90198.9|90148.9|90184.7|90134.7|890
1638330000000|2021-12-01 03:40:00|90189.9|90139.9|90185.8|90135.8|90198.5|90143|90170.6|90119.7|804
1638330300000|2021-12-01 03:45:00|90186.6|90136.6|90175.1|90125.1|90206|90144.3|90170.5|90120.5|776
1638330600000|2021-12-01 03:50:00|90174.3|90124.3|90169.6|90119.6|90178.8|90128.8|90168|90118|667
1638330900000|2021-12-01 03:55:00|90169.8|90119.8|90195.4|90145.4|90196.1|90146.1|90168.7|90118.7|838
1638331200000|2021-12-01 04:00:00|90195.1|90145.1|90209|90159|90213.4|90163.4|90193.2|90143.2|985
1638331500000|2021-12-01 04:05:00|90208.8|90158.8|90208.3|90158.3|90212.9|90162.9|90205.6|90155.6|651
1638331800000|2021-12-01 04:10:00|90208.1|90158.1|90179.5|90129.5|90211.5|90161.5|90177.2|90127.2|731
1638332100000|2021-12-01 04:15:00|90179.7|90129.7|90165.9|90115.9|90182.1|90132.1|90153.7|90103.7|822
1638332400000|2021-12-01 04:20:00|90166.1|90116.1|90174.3|90124.3|90178|90127.9|90163.9|90107.5|718
1638332700000|2021-12-01 04:25:00|90174.9|90124.9|90179.3|90129.3|90186.5|90136.5|90174.5|90124.5|618
1638333000000|2021-12-01 04:30:00|90179.5|90129.5|90168|90118|90183.8|90133.8|90166.2|90116.2|692
1638333300000|2021-12-01 04:35:00|90168.1|90118.1|90157.3|90107.3|90170.3|90120.3|90151.5|90101.5|728
1638333600000|2021-12-01 04:40:00|90157.4|90107.4|90150.9|90100.9|90161.5|90111.5|90138.2|90088.2|729
1638333900000|2021-12-01 04:45:00|90150.7|90100.7|90150.9|90100.9|90162.5|90112.5|90150.7|90100.7|595
1638334200000|2021-12-01 04:50:00|90150.5|90100.5|90149.4|90099.4|90163.5|90110.1|90144.4|90093.4|570
1638334500000|2021-12-01 04:55:00|90149.2|90099.2|90139.3|90089.3|90155.7|90105.7|90138.5|90088.5|830
1638334800000|2021-12-01 05:00:00|90139.1|90089.1|90130.2|90080.2|90144.5|90094.5|90113.4|90063.4|993
1638335100000|2021-12-01 05:05:00|90129.9|90079.9|90129.9|90079.9|90136.3|90086.3|90123.5|90073.5|663
1638335400000|2021-12-01 05:10:00|90130.1|90080.1|90137.6|90087.6|90141|90091|90127.4|90077.4|701
1638335700000|2021-12-01 05:15:00|90137.4|90087.4|90138.1|90088.1|90141.2|90091.2|90133.3|90083.3|647
1638336000000|2021-12-01 05:20:00|90138.4|90088.4|90146.3|90096.3|90148.6|90098.6|90134.1|90084.1|663
1638336300000|2021-12-01 05:25:00|90146.4|90096.4|90126.5|90076.5|90154.4|90104.4|90113.5|90073.7|614
1638336600000|2021-12-01 05:30:00|90126.7|90076.7|90114.6|90064.6|90147.9|90098.8|90084.6|90046.8|830
1638336900000|2021-12-01 05:35:00|90114.2|90064.2|90097.4|90047.4|90116.9|90066.9|90062.8|90016|699
1638337200000|2021-12-01 05:40:00|90097.3|90047.3|90042.8|89992.8|90098.1|90048.1|90019|89980.6|756
1638337500000|2021-12-01 05:45:00|90043.3|89993.3|90035.6|89985.6|90058.9|90004.5|90029.5|89974.8|777
1638337800000|2021-12-01 05:50:00|90035.7|89985.7|90047.9|89997.9|90061.6|89998.9|90028.1|89970.8|610
1638338100000|2021-12-01 05:55:00|90047.7|89997.7|90029.2|89979.2|90062.2|90001.5|90025.2|89968.4|899
1638338400000|2021-12-01 06:00:00|90028.8|89978.8|90058.3|90008.3|90068.5|90018.5|90026.9|89976.9|1085
1638338700000|2021-12-01 06:05:00|90058.7|90008.7|90049.3|89999.3|90063.7|90013.7|90048.8|89998.8|938
1638339000000|2021-12-01 06:10:00|90049.1|89999.1|90064.9|90014.9|90064.9|90014.9|90042.9|89992.9|991
1638339300000|2021-12-01 06:15:00|90064.8|90014.8|90073.6|90023.6|90091|90041|90063|90013|1019
1638339600000|2021-12-01 06:20:00|90073.9|90023.9|90069|90019|90080.7|90037.9|90062|90012.2|829
1638339900000|2021-12-01 06:25:00|90068.7|90018.7|90068.8|90018.8|90091.5|90041.5|90056.8|90006.8|872
1638340200000|2021-12-01 06:30:00|90067.1|90017.1|90095.5|90045.5|90148|90064.8|90061.6|90011.6|892
1638340500000|2021-12-01 06:35:00|90095.6|90045.6|90111.2|90061.2|90112.3|90071.4|90090.6|90045.1|683
1638340800000|2021-12-01 06:40:00|90110.9|90060.9|90104.6|90054.6|90123.8|90085.6|90099.4|90053.9|752
1638341100000|2021-12-01 06:45:00|90104.8|90054.8|90078.8|90028.8|90105.4|90058.4|90067.6|90028.7|987
1638341400000|2021-12-01 06:50:00|90078.9|90028.9|90095|90045|90095.9|90048.3|90067.5|90023.7|1039
1638341700000|2021-12-01 06:55:00|90094.9|90044.9|90115.4|90065.4|90143.1|90093.1|90081.9|90042.9|1128
1638342000000|2021-12-01 07:00:00|90115.2|90065.2|90119.4|90094.4|90133.2|90098.4|90055.2|90030.2|1450
1638342300000|2021-12-01 07:05:00|90119.9|90094.9|90136.4|90111.4|90168.5|90113.3|90105.7|90080.7|1306
1638342600000|2021-12-01 07:10:00|90136.2|90111.2|90170.4|90145.4|90175.3|90150.3|90128.6|90103.6|1269
1638342900000|2021-12-01 07:15:00|90170.6|90145.6|90187.3|90162.3|90198.7|90173.7|90162.2|90137.2|1357
1638343200000|2021-12-01 07:20:00|90188|90163|90208.2|90183.2|90216.7|90191.7|90167.1|90142.1|1347
1638343500000|2021-12-01 07:25:00|90209.4|90184.4|90207.1|90157.1|90225.9|90189.6|90185.7|90156.1|1292
1638343800000|2021-12-01 07:30:00|90206.7|90156.7|90247.5|90222.5|90249.1|90224.1|90193.6|90154.5|1392
1638344100000|2021-12-01 07:35:00|90245.9|90220.9|90245.5|90220.5|90297|90272|90233.7|90208.7|1465
1638344400000|2021-12-01 07:40:00|90245.6|90220.6|90199.4|90174.4|90245.9|90220.9|90186|90161|1306
1638344700000|2021-12-01 07:45:00|90205.9|90180.9|90167|90142|90218.2|90193.2|90167|90142|1372
1638345000000|2021-12-01 07:50:00|90166.7|90141.7|90175.3|90150.3|90202.9|90177.9|90139.2|90101.6|1550
1638345300000|2021-12-01 07:55:00|90175.2|90150.2|90146.6|90121.6|90235.2|90194|90113.8|90082.3|2026
1638345600000|2021-12-01 08:00:00|90147.6|90122.6|90019.5|89994.5|90168|90143|89951.3|89926.3|2028
1638345900000|2021-12-01 08:05:00|90019.6|89994.6|90089.1|90064.1|90096.9|90071.9|90004.6|89979.6|1822
1638346200000|2021-12-01 08:10:00|90088.2|90063.2|90113.7|90088.7|90129.5|90104.5|90076.6|90051.6|1644
1638346500000|2021-12-01 08:15:00|90114.3|90089.3|90172.7|90147.7|90185.8|90160.8|90068.6|90043.6|1689
1638346800000|2021-12-01 08:20:00|90172.6|90147.6|90274.4|90249.4|90278.1|90253.1|90163.8|90138.8|1650
1638347100000|2021-12-01 08:25:00|90275|90250|90301|90276|90309.4|90284.4|90232|90207|1709
1638347400000|2021-12-01 08:30:00|90301.2|90276.2|90349.1|90324.1|90364.1|90339.1|90250.4|90225.4|1690
1638347700000|2021-12-01 08:35:00|90349.8|90324.8|90279.7|90254.7|90375.4|90350.4|90274.4|90249.4|1763
1638348000000|2021-12-01 08:40:00|90279.8|90254.8|90304.2|90279.2|90334.7|90309.7|90230.5|90205.5|1830
1638348300000|2021-12-01 08:45:00|90304.5|90279.5|90348.5|90323.5|90356.7|90331.7|90277.3|90252.3|1573
1638348600000|2021-12-01 08:50:00|90348.9|90323.9|90405.3|90380.3|90427.2|90397.4|90301.4|90276.4|1715
1638348900000|2021-12-01 08:55:00|90403.8|90378.8|90412.1|90387.1|90436.5|90411.5|90390.2|90365.2|1833
1638349200000|2021-12-01 09:00:00|90413.5|90388.5|90362|90337|90425|90392.4|90334.1|90301.3|1803
1638349500000|2021-12-01 09:05:00|90361.7|90336.7|90395.5|90370.5|90435.1|90410.1|90353.9|90328.9|1557
1638349800000|2021-12-01 09:10:00|90395.6|90370.6|90310|90285|90395.8|90370.8|90266.7|90241.7|1648
1638350100000|2021-12-01 09:15:00|90310.9|90285.9|90254.4|90229.4|90327.3|90302.3|90252.6|90227.6|1626
1638350400000|2021-12-01 09:20:00|90254.5|90229.5|90261.3|90236.3|90281.5|90256.5|90245.2|90220.2|1590
1638350700000|2021-12-01 09:25:00|90260.2|90235.2|90165.4|90140.4|90261.7|90236.7|90151|90126|1598
1638351000000|2021-12-01 09:30:00|90165.5|90140.5|90206.1|90181.1|90217.7|90192.7|90162.1|90137.1|1350
1638351300000|2021-12-01 09:35:00|90204.4|90179.4|90163|90138|90207.7|90182.7|90143.5|90118.5|1516
1638351600000|2021-12-01 09:40:00|90162.6|90137.6|90200.6|90175.6|90229.7|90204.7|90149.6|90124.6|1600
1638351900000|2021-12-01 09:45:00|90200.5|90175.5|90213.4|90188.4|90226.6|90201.6|90191|90166|1397
1638352200000|2021-12-01 09:50:00|90214.4|90189.4|90228.9|90203.9|90231.4|90206.4|90173.6|90148.6|1447
1638352500000|2021-12-01 09:55:00|90227.9|90202.9|90234.9|90209.9|90238.9|90213.9|90208|90183|1292
1638352800000|2021-12-01 10:00:00|90234.8|90209.8|90230|90205|90269.7|90244.7|90224.3|90199.3|1511
1638353100000|2021-12-01 10:05:00|90230.5|90205.5|90200.1|90175.1|90232|90207|90174.6|90149.6|1573
1638353400000|2021-12-01 10:10:00|90199.9|90174.9|90212.3|90187.3|90217.9|90192.9|90176.9|90151.9|1538
1638353700000|2021-12-01 10:15:00|90212.8|90187.8|90255.8|90230.8|90256.4|90231.4|90190.2|90165.2|1404
1638354000000|2021-12-01 10:20:00|90253.2|90228.2|90284|90259|90287|90262|90246.4|90221.4|1404
1638354300000|2021-12-01 10:25:00|90284.9|90259.9|90264.1|90239.1|90290.1|90265.1|90256|90231|1291
1638354600000|2021-12-01 10:30:00|90263.9|90238.9|90262.6|90237.6|90280.8|90255.8|90249.1|90224.1|1263
1638354900000|2021-12-01 10:35:00|90262.7|90237.7|90245.7|90220.7|90263|90238|90236.2|90211.2|1313
1638355200000|2021-12-01 10:40:00|90245.5|90220.5|90298.4|90273.4|90305.2|90280.2|90243.3|90218.3|1542
1638355500000|2021-12-01 10:45:00|90298.1|90273.1|90274.4|90249.4|90314.7|90289.7|90254.1|90229.1|1360
1638355800000|2021-12-01 10:50:00|90275.5|90250.5|90243.5|90218.5|90284.4|90259.4|90221.4|90196.4|1351
1638356100000|2021-12-01 10:55:00|90243.6|90218.6|90203.8|90178.8|90247.4|90222.4|90186.1|90161.1|1245
1638356400000|2021-12-01 11:00:00|90204.4|90179.4|90197.8|90172.8|90217.9|90192.9|90186.3|90161.3|1444
1638356700000|2021-12-01 11:05:00|90197.9|90172.9|90179.6|90154.6|90203.4|90178.4|90173.7|90148.7|1212
1638357000000|2021-12-01 11:10:00|90180.4|90155.4|90202.1|90177.1|90204.3|90179.3|90170.7|90145.7|1248
1638357300000|2021-12-01 11:15:00|90201.9|90176.9|90228.2|90203.2|90237.5|90212|90194.6|90169.6|1483
1638357600000|2021-12-01 11:20:00|90231|90206|90204.8|90179.8|90243.3|90218.3|90189.7|90164.7|1443
1638357900000|2021-12-01 11:25:00|90203.7|90178.7|90261.2|90236.2|90283.8|90258.8|90200.4|90175.4|1510
1638358200000|2021-12-01 11:30:00|90260.9|90235.9|90294.4|90269.4|90310.1|90285.1|90258.2|90233.2|1355
1638358500000|2021-12-01 11:35:00|90294.6|90269.6|90264.3|90239.3|90296|90271|90237.7|90212.7|1330
1638358800000|2021-12-01 11:40:00|90263.8|90238.8|90249.2|90224.2|90264.6|90239.6|90220.7|90195.7|1472
1638359100000|2021-12-01 11:45:00|90247|90222|90287.4|90262.4|90290.5|90265.5|90241|90216|1299
1638359400000|2021-12-01 11:50:00|90287.3|90262.3|90285.3|90260.3|90315.6|90290.6|90274.6|90249.6|1314
1638359700000|2021-12-01 11:55:00|90284.2|90259.2|90287.7|90262.7|90300.1|90275.1|90280.7|90255.7|1385
1638360000000|2021-12-01 12:00:00|90287.5|90262.5|90320.7|90295.7|90322.3|90297.3|90279|90254|1469
1638360300000|2021-12-01 12:05:00|90320.3|90295.3|90334.2|90309.2|90338.5|90313.5|90309|90284|1353
1638360600000|2021-12-01 12:10:00|90333.4|90308.4|90371.3|90346.3|90380.6|90355.6|90331.2|90306.2|1368
1638360900000|2021-12-01 12:15:00|90371.6|90346.6|90371.5|90346.5|90385.1|90360.1|90331.8|90306.8|1539
1638361200000|2021-12-01 12:20:00|90372.1|90347.1|90350.8|90325.8|90397.5|90372.5|90340.1|90315.1|1704
1638361500000|2021-12-01 12:25:00|90350.9|90325.9|90359.4|90334.4|90360.9|90335.9|90338.7|90313.7|1402
1638361800000|2021-12-01 12:30:00|90359.1|90334.1|90324|90299|90359.1|90334.1|90319.6|90294.6|1455
1638362100000|2021-12-01 12:35:00|90323.8|90298.8|90326.9|90301.9|90345.6|90320.6|90304|90279|1459
1638362400000|2021-12-01 12:40:00|90327|90302|90328.2|90303.2|90351|90326|90293.6|90268.6|1417
1638362700000|2021-12-01 12:45:00|90328.5|90303.5|90345.1|90320.1|90350.4|90325.4|90316.2|90291.2|1279
1638363000000|2021-12-01 12:50:00|90346.4|90321.4|90381|90356|90385.6|90360.6|90339.5|90314.5|1226
1638363300000|2021-12-01 12:55:00|90380.6|90355.6|90434.3|90409.3|90440.3|90415.3|90378|90353|1583
1638363600000|2021-12-01 13:00:00|90432.6|90407.6|90416.4|90391.4|90432.6|90407.6|90384.9|90359.9|1692
1638363900000|2021-12-01 13:05:00|90416.2|90391.2|90422.1|90397.1|90444.1|90419.1|90407.5|90382.5|1334
1638364200000|2021-12-01 13:10:00|90422|90397|90419.2|90315.2|90464.3|90419.9|90407.7|90314.9|1234
1638364500000|2021-12-01 13:15:00|90416.9|90312.9|90402.7|90377.7|90464.6|90397.3|90325.8|90294.8|1915
1638364800000|2021-12-01 13:20:00|90401.6|90376.6|90335.4|90310.4|90402.6|90377.6|90333.7|90308.7|1675
1638365100000|2021-12-01 13:25:00|90334.2|90309.2|90353.5|90328.5|90372.8|90347.8|90312.1|90287.1|1580
1638365400000|2021-12-01 13:30:00|90353.4|90328.4|90306.6|90281.6|90360.9|90335.9|90286.7|90261.7|1653
1638365700000|2021-12-01 13:35:00|90304.6|90279.6|90291.9|90266.9|90323.4|90298.4|90286|90261|1614
1638366000000|2021-12-01 13:40:00|90292.7|90267.7|90289.9|90264.9|90309.4|90284.4|90276.5|90251.5|1490
1638366300000|2021-12-01 13:45:00|90289.8|90264.8|90379.9|90354.9|90408.3|90383.3|90289.8|90264.8|1542
1638366600000|2021-12-01 13:50:00|90379.8|90354.8|90311.1|90286.1|90388.6|90363.6|90292.9|90267.9|1647
1638366900000|2021-12-01 13:55:00|90311|90286|90271.3|90246.3|90324.4|90299.4|90233|90208|1605
1638367200000|2021-12-01 14:00:00|90272.1|90247.1|90235.9|90210.9|90282.6|90257.6|90233|90208|1666
1638367500000|2021-12-01 14:05:00|90235.8|90210.8|90277.3|90252.3|90287.9|90262.9|90232.2|90207.2|1506
1638367800000|2021-12-01 14:10:00|90276.3|90251.3|90305.1|90280.1|90319.4|90294.4|90260.6|90235.6|1420
1638368100000|2021-12-01 14:15:00|90304.8|90279.8|90260.5|90235.5|90304.9|90279.9|90254.5|90229.5|1453
1638368400000|2021-12-01 14:20:00|90260.3|90235.3|90250|90225|90261.7|90236.7|90214.7|90189.7|1563
1638368700000|2021-12-01 14:25:00|90249.2|90224.2|90276.7|90251.7|90296.2|90265.8|90245.7|90220.7|1619
1638369000000|2021-12-01 14:30:00|90277.1|90252.1|90325.7|90300.7|90346|90321|90271|90246|1833
1638369300000|2021-12-01 14:35:00|90325.4|90300.4|90349.3|90324.3|90374.7|90341.5|90311.7|90286.7|1761
1638369600000|2021-12-01 14:40:00|90345.3|90320.3|90395.5|90370.5|90424.8|90399.8|90341.7|90316.7|1566
1638369900000|2021-12-01 14:45:00|90396|90371|90411.7|90386.7|90419.5|90394.5|90365.9|90340.9|1766
1638370200000|2021-12-01 14:50:00|90413.4|90388.4|90379.1|90354.1|90419.2|90394.2|90340.8|90307.9|1689
1638370500000|2021-12-01 14:55:00|90378.6|90353.6|90297.4|90247.4|90388.9|90363.9|90282.7|90202.1|1772
1638370800000|2021-12-01 15:00:00|90298.1|90248.1|90239.8|90214.8|90343|90318|90225.2|90200.2|1963
1638371100000|2021-12-01 15:05:00|90237.9|90212.9|90265.6|90240.6|90267.9|90242.9|90195.3|90170.3|1799
1638371400000|2021-12-01 15:10:00|90267.1|90242.1|90365.9|90340.9|90368.5|90343.5|90252.7|90227.7|1911
1638371700000|2021-12-01 15:15:00|90366|90341|90397.3|90372.3|90400.6|90375.6|90334.6|90309.6|1924
1638372000000|2021-12-01 15:20:00|90397.6|90372.6|90419|90394|90424.5|90399.5|90366.3|90341.3|1778
1638372300000|2021-12-01 15:25:00|90420.2|90395.2|90389.4|90364.4|90434.3|90409.3|90382|90357|1765
1638372600000|2021-12-01 15:30:00|90391.4|90366.4|90396.2|90371.2|90404.8|90379.8|90371.9|90346.9|1754
1638372900000|2021-12-01 15:35:00|90395.4|90370.4|90385.2|90360.2|90410.2|90385.2|90358.3|90333.3|1637
1638373200000|2021-12-01 15:40:00|90385.5|90360.5|90347.6|90322.6|90394.2|90369.2|90272.6|90247.6|1673
1638373500000|2021-12-01 15:45:00|90346.6|90321.6|90331.6|90306.6|90387.3|90362.3|90322.5|90297.5|1767
1638373800000|2021-12-01 15:50:00|90332|90307|90369.1|90344.1|90378.4|90353.4|90293.2|90268.2|1863
1638374100000|2021-12-01 15:55:00|90367.9|90342.9|90436.4|90411.4|90470.3|90445.3|90360.9|90335.9|1986
1638374400000|2021-12-01 16:00:00|90437.1|90412.1|90442.1|90417.1|90489.3|90464.3|90400.4|90375.4|1935
1638374700000|2021-12-01 16:05:00|90441.6|90416.6|90402.3|90377.3|90467.8|90442.8|90383.5|90358.5|1703
1638375000000|2021-12-01 16:10:00|90402.2|90377.2|90329.6|90304.6|90417.3|90392.3|90324.8|90299.8|1560
1638375300000|2021-12-01 16:15:00|90329.1|90304.1|90301.5|90276.5|90335.4|90310.4|90296.3|90271.3|1568
1638375600000|2021-12-01 16:20:00|90301.8|90276.8|90354.8|90329.8|90368.5|90343.5|90301.8|90276.8|1533
1638375900000|2021-12-01 16:25:00|90354.3|90329.3|90348.2|90323.2|90359.9|90334.9|90321.9|90296.9|1604
1638376200000|2021-12-01 16:30:00|90343.4|90318.4|90231.4|90206.4|90363|90338|90228.4|90194.7|1806
1638376500000|2021-12-01 16:35:00|90244.5|90194.5|90326.4|90301.4|90331.7|90302.7|90226.3|90189.8|1690
1638376800000|2021-12-01 16:40:00|90326.5|90301.5|90350|90325|90351.7|90326.7|90314.7|90289.7|1453
1638377100000|2021-12-01 16:45:00|90350.2|90325.2|90419.6|90394.6|90420.4|90395.4|90344.5|90319.5|1604
1638377400000|2021-12-01 16:50:00|90420.1|90395.1|90461.8|90436.8|90477.6|90452.6|90420.1|90395.1|1533
1638377700000|2021-12-01 16:55:00|90462.3|90437.3|90520.5|90495.5|90542.2|90514.3|90454.8|90429.8|1644
1638378000000|2021-12-01 17:00:00|90519.4|90494.4|90572|90547|90575.4|90550.4|90517.9|90492.9|1708
1638378300000|2021-12-01 17:05:00|90572.3|90547.3|90600.8|90575.8|90604|90579|90566.4|90541.4|1346
1638378600000|2021-12-01 17:10:00|90601.7|90576.7|90574.7|90549.7|90601.7|90576.7|90572.7|90547.7|1360
1638378900000|2021-12-01 17:15:00|90574.8|90549.8|90568.8|90543.8|90607.7|90582.7|90541.3|90516.3|1539
1638379200000|2021-12-01 17:20:00|90568.4|90543.4|90570.9|90545.9|90577.3|90552.3|90551.4|90526.4|1641
1638379500000|2021-12-01 17:25:00|90570.8|90545.8|90571.5|90546.5|90600.2|90575.2|90566.8|90541.8|1460
1638379800000|2021-12-01 17:30:00|90572|90547|90598.3|90573.3|90606.1|90581.1|90564.3|90539.3|1494
1638380100000|2021-12-01 17:35:00|90597.9|90572.9|90601.8|90576.8|90610.7|90585.7|90597.8|90572.8|1369
1638380400000|2021-12-01 17:40:00|90601.9|90576.9|90585.6|90560.6|90601.9|90576.9|90575.6|90550.6|1419
1638380700000|2021-12-01 17:45:00|90585.8|90560.8|90588.4|90563.4|90612.3|90574.8|90584.7|90559.7|1507
1638381000000|2021-12-01 17:50:00|90589.2|90564.2|90596.3|90571.3|90599.5|90574.5|90567.5|90542.5|1817
1638381300000|2021-12-01 17:55:00|90595.9|90570.9|90624.1|90599.1|90624.4|90599.4|90581.3|90556.3|1621
1638381600000|2021-12-01 18:00:00|90622.8|90597.8|90631.3|90606.3|90641.5|90616.5|90601.4|90576.4|1352
1638381900000|2021-12-01 18:05:00|90630.4|90605.4|90610.2|90585.2|90644.7|90619.7|90597.3|90572.3|1523
1638382200000|2021-12-01 18:10:00|90610.8|90585.8|90641.9|90616.9|90652.8|90627.8|90608.5|90583.5|1397
1638382500000|2021-12-01 18:15:00|90642|90617|90647.2|90622.2|90672.2|90647.2|90625.4|90590.4|1563
1638382800000|2021-12-01 18:20:00|90647.6|90622.6|90647.7|90622.7|90672.9|90635.1|90637.7|90611.8|1261
1638383100000|2021-12-01 18:25:00|90647.8|90622.8|90639.2|90614.2|90647.8|90622.8|90633.4|90608.4|1471
1638383400000|2021-12-01 18:30:00|90638.8|90613.8|90639.6|90614.6|90649.3|90624.3|90632.3|90607.3|1576
1638383700000|2021-12-01 18:35:00|90640.2|90615.2|90621|90596|90649|90624|90621|90596|1183
1638384000000|2021-12-01 18:40:00|90620.5|90595.5|90635.3|90610.3|90647.8|90622.8|90612.2|90587.2|1434
1638384300000|2021-12-01 18:45:00|90634.7|90609.7|90655.2|90630.2|90655.9|90630.9|90630.1|90605.1|1537
1638384600000|2021-12-01 18:50:00|90655|90630|90660.4|90610.4|90669.1|90630.7|90615.4|90565.4|1653
1638384900000|2021-12-01 18:55:00|90657.7|90607.7|90629.5|90579.5|90663.1|90614.7|90597.9|90568.3|1787
1638385200000|2021-12-01 19:00:00|90627.5|90577.5|90652.6|90627.6|90663.2|90630.4|90615.3|90577.5|1608
1638385500000|2021-12-01 19:05:00|90652.7|90627.7|90652.1|90627.1|90659.8|90634.8|90645.6|90620.6|1402
1638385800000|2021-12-01 19:10:00|90652.8|90627.8|90704.3|90679.3|90719.9|90681.2|90649.1|90624.1|1612
1638386100000|2021-12-01 19:15:00|90704.1|90679.1|90705.2|90680.2|90715.5|90685.4|90700|90665.2|1537
1638386400000|2021-12-01 19:20:00|90704.6|90679.6|90704.6|90679.6|90709.4|90684.4|90698.3|90673.3|1418
1638386700000|2021-12-01 19:25:00|90704.8|90679.8|90707.5|90682.5|90711.3|90686.3|90701.6|90676.6|1325
1638387000000|2021-12-01 19:30:00|90707.4|90682.4|90696.4|90671.4|90707.7|90682.7|90688.8|90663.8|1271
1638387300000|2021-12-01 19:35:00|90696.9|90671.9|90695.7|90670.7|90707.8|90682.8|90693.4|90668.4|1129
1638387600000|2021-12-01 19:40:00|90695.8|90670.8|90699|90674|90704.9|90679.9|90694.1|90669.1|1080
1638387900000|2021-12-01 19:45:00|90699.2|90674.2|90692.9|90667.9|90700.1|90675.1|90686.8|90661.8|979
1638388200000|2021-12-01 19:50:00|90692.7|90667.7|90682.8|90657.8|90695|90670|90647.3|90622.3|1351
1638388500000|2021-12-01 19:55:00|90682.6|90657.6|90697.6|90672.6|90699.3|90674.3|90674.2|90649.2|1493
1638388800000|2021-12-01 20:00:00|90696.6|90671.6|90715.4|90690.4|90715.9|90690.9|90688.2|90663.2|1224
1638389100000|2021-12-01 20:05:00|90716.5|90691.5|90786.7|90761.7|90797.5|90772.5|90716.3|90687.2|1387
1638389400000|2021-12-01 20:10:00|90786.4|90761.4|90750.9|90725.9|90791.3|90766.3|90750.3|90725.3|1328
1638389700000|2021-12-01 20:15:00|90750.5|90725.5|90765.4|90740.4|90778|90753|90746.4|90721.4|1276
1638390000000|2021-12-01 20:20:00|90766.2|90741.2|90801.2|90776.2|90812.1|90787.1|90758.9|90733.9|1263
1638390300000|2021-12-01 20:25:00|90801.6|90776.6|90827|90802|90827.1|90802.1|90794.5|90769.5|1351
1638390600000|2021-12-01 20:30:00|90826.5|90801.5|90867.4|90817.4|90934.9|90867|90823.4|90786.5|1404
1638390900000|2021-12-01 20:35:00|90867.5|90817.5|90862.3|90837.3|90905|90861.7|90852.7|90813.1|1334
1638391200000|2021-12-01 20:40:00|90861.7|90836.7|90891.3|90866.3|90894.5|90869.5|90860.2|90824|1018
1638391500000|2021-12-01 20:45:00|90891.6|90866.6|90907.6|90857.6|90908.5|90866.8|90862.5|90813|1053
1638391800000|2021-12-01 20:50:00|90907.5|90857.5|90910.7|90860.7|90955|90888.9|90866.4|90816.4|1401
1638392100000|2021-12-01 20:55:00|90910.8|90860.8|90919|90894|90933|90896.6|90875.7|90842.4|1458
1638392400000|2021-12-01 21:00:00|90918.2|90893.2|90848.9|90798.9|90936.5|90899|90828.9|90724.9|1422
1638392700000|2021-12-01 21:05:00|90849.1|90799.1|90871.8|90821.8|90885.6|90835.6|90844.4|90794.4|552
1638393000000|2021-12-01 21:10:00|90882.2|90857.2|90928.1|90878.1|90938.4|90900.9|90863|90815.7|1148
1638393300000|2021-12-01 21:15:00|90929.2|90879.2|90912.7|90862.7|90929.2|90881.5|90861.5|90812.2|1291
1638393600000|2021-12-01 21:20:00|90911.9|90861.9|90857|90807|90966.1|90892.8|90856.2|90773.8|1923
1638393900000|2021-12-01 21:25:00|90856.6|90806.6|90818.1|90768.1|90872.5|90810.6|90806.8|90756.8|2070
1638394200000|2021-12-01 21:30:00|90817.7|90767.7|90810.6|90760.6|90827.7|90777.7|90803.1|90753.1|2095
1638394500000|2021-12-01 21:35:00|90810.3|90760.3|90804.3|90754.3|90812.4|90762.4|90801.8|90751.8|604
1638394800000|2021-12-01 21:40:00|90855.3|90762.6|90849.7|90772.9|90880.1|90790.3|90823.6|90719.6|1090
1638395100000|2021-12-01 21:45:00|90849.6|90772.7|90862.2|90758.2|90870|90787.1|90834|90743|1366
1638395400000|2021-12-01 21:50:00|90862.1|90758.1|90852.8|90750.7|90874.1|90787.9|90832.4|90747.5|1204
1638395700000|2021-12-01 21:55:00|90868.2|90764.2|90857.5|90753.5|90897.7|90793.7|90845.7|90741.7|717
1638396000000|2021-12-01 22:00:00|90845.6|90741.6|90788.7|90684.7|90848.6|90744.6|90787|90683|85
1638396300000|2021-12-01 22:05:00|90788.8|90684.8|90791.8|90687.8|90802.4|90698.4|90788.8|90684.8|226
1638396600000|2021-12-01 22:10:00|90788.6|90684.6|90790.8|90686.8|90790.8|90686.8|90788.6|90684.6|4
1638397200000|2021-12-01 22:20:00|90838.2|90734.2|90801.6|90697.6|90839.2|90735.2|90800.6|90696.6|202
1638397500000|2021-12-01 22:25:00|90801.8|90697.8|90803.9|90699.9|90838.8|90734.8|90797.8|90693.8|164
1638397800000|2021-12-01 22:30:00|90802.8|90698.8|90832.5|90728.5|90864.6|90760.6|90788|90684|593
1638398100000|2021-12-01 22:35:00|90831.6|90727.6|90800.8|90696.8|90844.1|90740.1|90782.3|90678.3|309
1638398400000|2021-12-01 22:40:00|90816.5|90712.5|90825.1|90721.1|90855.1|90751.1|90779.9|90675.9|394
1638398700000|2021-12-01 22:45:00|90825.9|90721.9|90834.4|90730.4|90850|90746|90806|90702|433
1638399000000|2021-12-01 22:50:00|90829.2|90725.2|90834.2|90730.2|90842.3|90738.3|90807.9|90703.9|53
1638399300000|2021-12-01 22:55:00|90907.7|90803.7|90905.8|90801.8|90934.3|90830.3|90896.1|90792.1|461
1638399600000|2021-12-01 23:00:00|90901.7|90797.7|90947.5|90843.5|90971.4|90867.4|90896.7|90792.7|1049
1638399900000|2021-12-01 23:05:00|90947.1|90843.1|90947.8|90843.8|90957.9|90853.9|90935.2|90831.2|801
1638400200000|2021-12-01 23:10:00|90947.6|90843.6|90963.5|90859.5|90972.1|90868.1|90945.7|90841.7|626
1638400500000|2021-12-01 23:15:00|90963.7|90859.7|90968.8|90864.8|90976.3|90872.3|90951.2|90847.2|642
1638400800000|2021-12-01 23:20:00|90969.4|90865.4|90971.4|90867.4|90978.8|90874.8|90959.1|90855.1|602
1638401100000|2021-12-01 23:25:00|90971.1|90867.1|90966.6|90862.6|90987.5|90883.5|90957.9|90853.9|426
1638401400000|2021-12-01 23:30:00|90965.8|90861.8|90960.3|90856.3|90974.8|90870.8|90953.7|90849.7|775
1638401700000|2021-12-01 23:35:00|90961.1|90857.1|90958.3|90854.3|90968.7|90864.7|90946.6|90842.6|748
1638402000000|2021-12-01 23:40:00|90953.1|90849.1|90943.4|90839.4|90967.7|90863.7|90938.2|90834.2|767
1638402300000|2021-12-01 23:45:00|90942.7|90838.7|90941.1|90837.1|90955.9|90851.9|90914.6|90810.6|666
1638402600000|2021-12-01 23:50:00|90935.9|90831.9|90942.2|90838.2|90951.4|90847.4|90922.1|90818.1|777
1638402900000|2021-12-01 23:55:00|90942.3|90838.3|90945.5|90841.5|90958.5|90854.5|90936.2|90832.2|730
1638403200000|2021-12-02 00:00:00|90948.7|90844.7|90983.2|90879.2|90992.1|90888.1|90937.8|90833.8|1686
1638403500000|2021-12-02 00:05:00|90982.1|90878.1|90977.9|90873.9|90990.8|90886.8|90958|90854|1780
1638403800000|2021-12-02 00:10:00|90971.2|90867.2|90990.7|90886.7|91003.2|90899.2|90968.9|90864.9|1666
1638404100000|2021-12-02 00:15:00|90990.6|90886.6|90994.1|90890.1|90998.2|90894.2|90972.5|90868.5|1847
1638404400000|2021-12-02 00:20:00|90994.2|90890.2|90987.2|90883.2|91005.2|90901.2|90975.3|90871.3|1862
1638404700000|2021-12-02 00:25:00|90987.3|90883.3|90978.6|90874.6|90993.5|90889.5|90965|90861|1842
1638405000000|2021-12-02 00:30:00|90978.2|90874.2|90967.5|90863.5|91001.4|90897.4|90961.9|90857.9|1095
1638405300000|2021-12-02 00:35:00|90968.2|90864.2|90911.4|90807.4|90983.5|90879.5|90890.6|90786.6|839
1638405600000|2021-12-02 00:40:00|90910.9|90806.9|90901.9|90797.9|90920.4|90816.4|90900.9|90796.9|537
1638405900000|2021-12-02 00:45:00|90901.2|90797.2|90907.6|90803.6|90921.5|90817.5|90895.5|90791.5|617
1638406200000|2021-12-02 00:50:00|90908.5|90804.5|90918.4|90825|90930.1|90851.6|90891|90801|933
1638406500000|2021-12-02 00:55:00|90918.5|90816.1|90927.2|90837|90935.8|90854.7|90893.5|90804|899
1638406800000|2021-12-02 01:00:00|90921|90837.4|90904.1|90800.8|90921.1|90838.3|90889.1|90794.7|1049
1638407100000|2021-12-02 01:05:00|90902.8|90804.2|90893.6|90817.7|90908.5|90833.2|90874.2|90793.5|993
1638407400000|2021-12-02 01:10:00|90894.9|90818.4|90888.3|90807.9|90907.4|90829|90874.8|90799.6|972
1638407700000|2021-12-02 01:15:00|90887.8|90806.4|90883.9|90787.2|90900.9|90825.7|90863.2|90783.2|1343
1638408000000|2021-12-02 01:20:00|90881|90790.2|90847|90771.3|90881|90795.8|90840.4|90761.2|1228
1638408300000|2021-12-02 01:25:00|90845.5|90770.9|90859.9|90782.4|90869.9|90797.6|90828.3|90765.1|1214
1638408600000|2021-12-02 01:30:00|90859.8|90782.8|90881.1|90793.5|90886.6|90794.6|90834.2|90760.7|1148
1638408900000|2021-12-02 01:35:00|90884.8|90791.4|90880.6|90791.3|90895.9|90801.6|90864.1|90776.7|931
1638409200000|2021-12-02 01:40:00|90882.1|90791|90874.1|90782.9|90882.6|90800.9|90842.4|90769.7|1063
1638409500000|2021-12-02 01:45:00|90874|90780.4|90876.7|90826.7|90895.6|90834|90861.9|90780.4|1745
1638409800000|2021-12-02 01:50:00|90877.9|90827.9|90875.9|90825.9|90899.1|90838.1|90863.4|90802.9|1360
1638410100000|2021-12-02 01:55:00|90875.7|90825.7|90867.5|90817.5|90882.9|90825.7|90861.7|90801.4|1174
1638410400000|2021-12-02 02:00:00|90867.6|90817.6|90856.8|90771.7|90895.7|90832.9|90823.7|90755.2|1236
1638410700000|2021-12-02 02:05:00|90851.1|90773.2|90847.9|90775.2|90864.5|90796.5|90821.9|90754.5|955
1638411000000|2021-12-02 02:10:00|90851|90770.2|90824.1|90774.1|90854.1|90787.2|90811.5|90748.8|1093
1638411300000|2021-12-02 02:15:00|90824.3|90774.3|90820.8|90746.7|90840|90776.7|90806.8|90743|1191
1638411600000|2021-12-02 02:20:00|90818.1|90747|90804.5|90754.5|90831.1|90769.3|90801.8|90739.2|1127
1638411900000|2021-12-02 02:25:00|90804.4|90754.4|90726.2|90655.7|90821.7|90756.9|90714.5|90655.4|1135
1638412200000|2021-12-02 02:30:00|90715.7|90665.7|90687.4|90637.4|90748.2|90698.2|90673.6|90627|1201
1638412500000|2021-12-02 02:35:00|90686.9|90636.9|90686|90636|90747.5|90689.6|90655.2|90596.5|1240
1638412800000|2021-12-02 02:40:00|90687.7|90637.7|90697.7|90647.7|90737|90687|90681.2|90626.3|1048
1638413100000|2021-12-02 02:45:00|90697.9|90647.9|90702.5|90652.5|90711.5|90654.1|90692.4|90633.1|749
1638413400000|2021-12-02 02:50:00|90701.7|90651.7|90707.1|90657.1|90718.9|90658.7|90688.8|90627.7|636
1638413700000|2021-12-02 02:55:00|90707.5|90657.5|90698|90648|90725|90661.7|90695.1|90639.5|1184
1638414000000|2021-12-02 03:00:00|90698.1|90648.1|90700.9|90650.9|90705.2|90655.2|90690.3|90640.3|672
1638414300000|2021-12-02 03:05:00|90700.8|90650.8|90699.7|90649.7|90701.6|90651.6|90694.9|90644.9|606
1638414600000|2021-12-02 03:10:00|90699.6|90649.6|90701.7|90651.7|90704.5|90654.5|90698.9|90648.9|493
1638414900000|2021-12-02 03:15:00|90701.6|90651.6|90681.5|90631.5|90715.5|90653.3|90680.2|90630.2|563
1638415200000|2021-12-02 03:20:00|90681.4|90631.4|90683.1|90633.1|90696.8|90641.1|90673.5|90623.4|687
1638415500000|2021-12-02 03:25:00|90682.5|90632.5|90764.4|90689.5|90775.1|90714.7|90678.4|90619.3|860
1638415800000|2021-12-02 03:30:00|90764|90690.7|90759.3|90688.7|90769.1|90703.9|90746|90681.8|639
1638416100000|2021-12-02 03:35:00|90759.4|90688.5|90750.6|90700.6|90766.6|90703.4|90745.2|90684.6|635
1638416400000|2021-12-02 03:40:00|90751.3|90701.3|90747.8|90697.8|90770.9|90703.9|90745.6|90688.2|530
1638416700000|2021-12-02 03:45:00|90762|90690.2|90749.8|90699.8|90767.8|90702.3|90742.1|90682.3|630
1638417000000|2021-12-02 03:50:00|90750.5|90700.5|90748.4|90698.4|90764.8|90703|90745|90688.1|558
1638417300000|2021-12-02 03:55:00|90748.9|90698.9|90758.5|90708.5|90770.1|90710.9|90741.6|90686.1|701
1638417600000|2021-12-02 04:00:00|90757.9|90707.9|90729.8|90679.8|90762.1|90709.1|90727.3|90677.3|634
1638417900000|2021-12-02 04:05:00|90729.2|90679.2|90719.9|90669.9|90737.1|90679.6|90705.6|90654.6|523
1638418200000|2021-12-02 04:10:00|90722.1|90672.1|90732.1|90682.1|90747.9|90686|90718.6|90660.8|704
1638418500000|2021-12-02 04:15:00|90732|90682|90766.7|90695.9|90770.6|90707.1|90716.8|90656.6|780
1638418800000|2021-12-02 04:20:00|90756.4|90706.4|90767.7|90717.7|90778.7|90719.2|90751|90690.6|764
1638419100000|2021-12-02 04:25:00|90768.6|90718.6|90797.7|90723|90802.3|90738.3|90767.4|90710|775
1638419400000|2021-12-02 04:30:00|90797.9|90722.7|90783|90733|90801.6|90739.8|90780|90716.8|858
1638419700000|2021-12-02 04:35:00|90782.6|90732.6|90773.4|90723.4|90800.5|90737.5|90765.7|90703.8|878
1638420000000|2021-12-02 04:40:00|90773.2|90723.2|90781.4|90731.4|90794.9|90732.1|90771.7|90707.9|625
1638420300000|2021-12-02 04:45:00|90781.1|90731.1|90794.1|90720.4|90806.5|90733.9|90776.5|90708.7|623
1638420600000|2021-12-02 04:50:00|90797.1|90719.5|90804.1|90754.1|90815.4|90756.7|90781.9|90719.5|812
1638420900000|2021-12-02 04:55:00|90804.4|90754.4|90809.2|90759.2|90820.1|90762.4|90801.1|90740.3|845
1638421200000|2021-12-02 05:00:00|90809.4|90759.4|90811|90739.4|90819.9|90760.8|90791.8|90728.9|627
1638421500000|2021-12-02 05:05:00|90810.8|90740.1|90822.7|90751.3|90831.1|90764.5|90798.5|90734.3|853
1638421800000|2021-12-02 05:10:00|90822.4|90751.7|90817.4|90767.4|90833.8|90774.1|90806.1|90739.8|725
1638422100000|2021-12-02 05:15:00|90817.7|90767.7|90825.7|90775.7|90840.4|90783.1|90817.7|90757.1|623
1638422400000|2021-12-02 05:20:00|90825.5|90775.5|90824.7|90774.7|90840.9|90777.5|90821.1|90760.5|653
1638422700000|2021-12-02 05:25:00|90824.4|90774.4|90879.6|90829.6|90900.7|90837.7|90823.9|90766.2|858
1638423000000|2021-12-02 05:30:00|90880|90830|90870|90820|90881.6|90831.6|90869.7|90819.7|736
1638423300000|2021-12-02 05:35:00|90870.5|90820.5|90883.1|90833.1|90885.4|90835.4|90868.5|90818.5|483
1638423600000|2021-12-02 05:40:00|90883.2|90833.2|90884.3|90834.3|90887.2|90837.2|90881.6|90831.6|543
1638423900000|2021-12-02 05:45:00|90884.4|90834.4|90871.7|90821.7|90886.3|90836.3|90869.8|90819.8|544
1638424200000|2021-12-02 05:50:00|90871.8|90821.8|90858.2|90808.2|90879.3|90829.3|90858|90808|568
1638424500000|2021-12-02 05:55:00|90858.8|90808.8|90862.8|90812.8|90876.2|90826.2|90858.8|90808.8|744
1638424800000|2021-12-02 06:00:00|90863.4|90813.4|90852.7|90802.7|90864.1|90814.1|90845.4|90795.4|904
1638425100000|2021-12-02 06:05:00|90852.8|90802.8|90863.1|90813.1|90864.7|90814.7|90837.6|90787.6|741
1638425400000|2021-12-02 06:10:00|90863|90813|90837.2|90787.2|90865.7|90827.8|90833.8|90783.8|1296
1638425700000|2021-12-02 06:15:00|90837|90787|90828.1|90778.1|90850|90800|90822.7|90772.7|1059
1638426000000|2021-12-02 06:20:00|90828.2|90778.2|90826|90776|90830.3|90780.3|90821.2|90771.2|1178
1638426300000|2021-12-02 06:25:00|90826.3|90776.3|90815.1|90765.1|90832.1|90782.1|90812.9|90762.9|1522
1638426600000|2021-12-02 06:30:00|90815|90765|90772.9|90722.9|90818.2|90768.2|90766.4|90716.4|1176
1638426900000|2021-12-02 06:35:00|90773.3|90723.3|90773.7|90723.7|90784|90734|90768.3|90718.3|1035
1638427200000|2021-12-02 06:40:00|90773.5|90723.5|90785.2|90735.2|90785.5|90735.5|90768.9|90718.9|880
1638427500000|2021-12-02 06:45:00|90784.3|90734.3|90770.1|90720.1|90796.8|90754.7|90760.8|90710.8|1005
1638427800000|2021-12-02 06:50:00|90770.5|90720.5|90773.1|90723.1|90780.9|90730.9|90755|90711.9|1214
1638428100000|2021-12-02 06:55:00|90773.3|90723.3|90786.7|90736.7|90788.8|90738.8|90768.5|90718.5|1022
1638428400000|2021-12-02 07:00:00|90786.8|90736.8|90772.9|90747.9|90809.3|90769.5|90762.1|90729.4|1257
1638428700000|2021-12-02 07:05:00|90773.4|90748.4|90755.8|90730.8|90785.6|90754.8|90745|90712.9|1152
1638429000000|2021-12-02 07:10:00|90756.1|90731.1|90712.3|90687.3|90769.3|90744.3|90709|90673.5|1257
1638429300000|2021-12-02 07:15:00|90712.2|90687.2|90705.4|90680.4|90735.6|90701.1|90690|90656|1342
1638429600000|2021-12-02 07:20:00|90705.7|90680.7|90759.7|90734.7|90775.6|90741.2|90703.6|90678.6|1463
1638429900000|2021-12-02 07:25:00|90760.7|90735.7|90775.4|90750.4|90775.6|90750.6|90727.4|90702.4|1525
1638430200000|2021-12-02 07:30:00|90775.2|90750.2|90786.5|90761.5|90809|90784|90769.1|90744.1|1563
1638430500000|2021-12-02 07:35:00|90786.1|90761.1|90804.8|90779.8|90805.7|90780.7|90776.6|90751.6|1333
1638430800000|2021-12-02 07:40:00|90804.7|90779.7|90867.7|90842.7|90867.7|90842.7|90750.1|90725.1|1370
1638431100000|2021-12-02 07:45:00|90867.4|90842.4|90779.6|90754.6|90875.7|90850.7|90779|90754|1509
1638431400000|2021-12-02 07:50:00|90780.2|90755.2|90812|90787|90831.2|90806.2|90767.4|90742.4|1456
1638431700000|2021-12-02 07:55:00|90812.5|90787.5|90872.6|90847.6|90897.9|90872.9|90811.8|90786.8|1553
1638432000000|2021-12-02 08:00:00|90872.3|90847.3|90822.1|90797.1|90872.4|90847.4|90806.8|90781.8|1768
1638432300000|2021-12-02 08:05:00|90822.2|90797.2|90872.5|90847.5|90877.3|90852.3|90811.6|90786.6|1614
1638432600000|2021-12-02 08:10:00|90872.9|90847.9|90913.1|90888.1|90919.4|90894.4|90862.6|90837.6|1426
1638432900000|2021-12-02 08:15:00|90912.9|90887.9|90851.8|90826.8|90927.4|90902.4|90851.2|90826.2|1558
1638433200000|2021-12-02 08:20:00|90851.4|90826.4|90729.6|90704.6|90853.3|90828.3|90728.7|90703.7|1471
1638433500000|2021-12-02 08:25:00|90729.7|90704.7|90785.9|90760.9|90787.8|90762.8|90706.7|90681.7|1478
1638433800000|2021-12-02 08:30:00|90785.4|90760.4|90813.3|90788.3|90831.9|90806.9|90780.6|90755.6|1441
1638434100000|2021-12-02 08:35:00|90813.2|90788.2|90775.9|90750.9|90816.6|90791.6|90752.2|90727.2|1556
1638434400000|2021-12-02 08:40:00|90776.6|90751.6|90767.4|90742.4|90800.7|90775.7|90764.3|90739.3|1357
1638434700000|2021-12-02 08:45:00|90766.9|90741.9|90778.1|90753.1|90782.3|90757.3|90746.1|90721.1|1440
1638435000000|2021-12-02 08:50:00|90778.3|90753.3|90746|90721|90791.9|90766.9|90742.8|90717.8|1185
1638435300000|2021-12-02 08:55:00|90746.2|90721.2|90814.8|90789.8|90815.4|90790.4|90746.2|90721.2|1457
1638435600000|2021-12-02 09:00:00|90814.6|90789.6|90806.1|90781.1|90852.7|90827.7|90798.6|90773.6|1283
1638435900000|2021-12-02 09:05:00|90806.2|90781.2|90793.2|90768.2|90831.5|90806.5|90760.1|90735.1|1405
1638436200000|2021-12-02 09:10:00|90793.3|90768.3|90770.2|90745.2|90801.4|90776.4|90758|90733|1379
1638436500000|2021-12-02 09:15:00|90769.8|90744.8|90786.3|90761.3|90803.7|90778.7|90731.4|90706.4|1448
1638436800000|2021-12-02 09:20:00|90786.5|90761.5|90763.9|90738.9|90807.8|90782.8|90759|90734|1514
1638437100000|2021-12-02 09:25:00|90764|90739|90792.4|90767.4|90805.9|90780.9|90763.3|90738.3|1373
1638437400000|2021-12-02 09:30:00|90792.6|90767.6|90776.4|90751.4|90792.8|90767.8|90762.8|90737.8|1431
1638437700000|2021-12-02 09:35:00|90776.6|90751.6|90796.9|90771.9|90814.9|90789.9|90760.5|90735.5|1332
1638438000000|2021-12-02 09:40:00|90796.7|90771.7|90825.5|90800.5|90834.6|90809.6|90781.2|90756.2|1278
1638438300000|2021-12-02 09:45:00|90825.7|90800.7|90797|90772|90872.7|90847.7|90792.8|90767.8|1402
1638438600000|2021-12-02 09:50:00|90796.3|90771.3|90786.1|90761.1|90872.4|90830.7|90772.4|90747.4|1496
1638438900000|2021-12-02 09:55:00|90786.7|90761.7|90771.7|90746.7|90798.5|90773.5|90760|90735|1246
1638439200000|2021-12-02 10:00:00|90770.3|90745.3|90769.1|90744.1|90784|90759|90717.9|90692.9|1594
1638439500000|2021-12-02 10:05:00|90769.4|90744.4|90760.6|90735.6|90770.5|90745.5|90727.1|90702.1|1300
1638439800000|2021-12-02 10:10:00|90762|90737|90801.7|90776.7|90808|90783|90759.5|90734.5|1445
1638440100000|2021-12-02 10:15:00|90800.5|90775.5|90817.9|90792.9|90848.8|90823.8|90764.7|90739.7|1686
1638440400000|2021-12-02 10:20:00|90818.1|90793.1|90828.7|90803.7|90878.1|90853.1|90814.9|90789.9|1662
1638440700000|2021-12-02 10:25:00|90828.6|90803.6|90834.3|90809.3|90848.4|90823.4|90822|90797|1303
1638441000000|2021-12-02 10:30:00|90834.2|90809.2|90798.1|90773.1|90849.7|90824.7|90785.9|90760.9|1399
1638441300000|2021-12-02 10:35:00|90797.5|90772.5|90708.3|90683.3|90807.4|90782.4|90707.4|90682.4|1376
1638441600000|2021-12-02 10:40:00|90708.1|90683.1|90750.9|90725.9|90756.2|90731.2|90695.4|90670.4|1481
1638441900000|2021-12-02 10:45:00|90749.4|90724.4|90731.2|90706.2|90755.8|90730.8|90706.5|90681.5|1454
1638442200000|2021-12-02 10:50:00|90731|90706|90698.9|90673.9|90777.7|90752.7|90693.9|90668.9|1489
1638442500000|2021-12-02 10:55:00|90698.3|90673.3|90628.2|90603.2|90698.3|90673.3|90623|90598|1262
1638442800000|2021-12-02 11:00:00|90627.7|90602.7|90625.1|90600.1|90652.4|90627.4|90615|90590|1411
1638443100000|2021-12-02 11:05:00|90624.3|90599.3|90551.7|90526.7|90626.7|90601.7|90543.4|90518.4|1223
1638443400000|2021-12-02 11:10:00|90551.8|90526.8|90601.5|90576.5|90642.5|90617.5|90541|90516|1174
1638443700000|2021-12-02 11:15:00|90601.3|90576.3|90636.2|90611.2|90638.8|90613.8|90585.6|90560.6|1258
1638444000000|2021-12-02 11:20:00|90635.3|90610.3|90581.8|90556.8|90639.9|90614.9|90562.9|90537.9|1375
1638444300000|2021-12-02 11:25:00|90581.9|90556.9|90542.6|90517.6|90586.1|90561.1|90533.6|90508.6|1208
1638444600000|2021-12-02 11:30:00|90542.5|90517.5|90521.6|90496.6|90543.2|90518.2|90500.2|90475.2|1248
1638444900000|2021-12-02 11:35:00|90521.7|90496.7|90540.3|90515.3|90549.9|90524.9|90495.2|90470.2|1452
1638445200000|2021-12-02 11:40:00|90540.1|90515.1|90545.9|90520.9|90558.3|90533.3|90535.1|90510.1|1213
1638445500000|2021-12-02 11:45:00|90545.8|90520.8|90547.2|90522.2|90558|90533|90536.8|90511.8|1202
1638445800000|2021-12-02 11:50:00|90547.1|90522.1|90610.5|90585.5|90619.6|90594.6|90537.9|90512.9|1273
1638446100000|2021-12-02 11:55:00|90610.3|90585.3|90565.8|90540.8|90616.1|90591.1|90564.5|90539.5|1211
1638446400000|2021-12-02 12:00:00|90566.3|90541.3|90595.3|90570.3|90596.5|90571.5|90538|90513|1306
1638446700000|2021-12-02 12:05:00|90595.4|90570.4|90605.9|90580.9|90624.4|90599.4|90585.9|90560.9|1337
1638447000000|2021-12-02 12:10:00|90605.7|90580.7|90652.1|90627.1|90654.4|90629.4|90598.2|90573.2|1473
1638447300000|2021-12-02 12:15:00|90652|90627|90609.4|90584.4|90657.9|90632.9|90589|90564|1408
1638447600000|2021-12-02 12:20:00|90608.9|90583.9|90582.7|90557.7|90611.2|90586.2|90580.8|90555.8|1240
1638447900000|2021-12-02 12:25:00|90583|90558|90594.8|90569.8|90608.7|90583.7|90581.7|90556.7|1263
1638448200000|2021-12-02 12:30:00|90594.9|90569.9|90680.9|90655.9|90698|90673|90594.9|90569.9|1621
1638448500000|2021-12-02 12:35:00|90680.6|90655.6|90667.5|90642.5|90682.6|90657.6|90639.7|90614.7|1404
1638448800000|2021-12-02 12:40:00|90667.3|90642.3|90633.6|90608.6|90693|90668|90632.6|90607.6|1653
1638449100000|2021-12-02 12:45:00|90631.4|90606.4|90604.3|90579.3|90643.7|90618.7|90556.2|90531.2|1665
1638449400000|2021-12-02 12:50:00|90604.4|90579.4|90585.4|90560.4|90618.8|90593.8|90573.6|90548.6|1467
1638449700000|2021-12-02 12:55:00|90585.3|90560.3|90597.9|90572.9|90608.4|90583.4|90576|90551|1502
1638450000000|2021-12-02 13:00:00|90598.1|90573.1|90502.9|90477.9|90627.6|90602.6|90502.1|90477.1|1747
1638450300000|2021-12-02 13:05:00|90504.5|90479.5|90483.9|90458.9|90506.7|90481.7|90473.2|90448.2|1540
1638450600000|2021-12-02 13:10:00|90483.8|90458.8|90559.1|90534.1|90559.1|90534.1|90470|90445|1770
1638450900000|2021-12-02 13:15:00|90558.5|90533.5|90552.3|90527.3|90570.3|90545.3|90522|90497|1620
1638451200000|2021-12-02 13:20:00|90554.7|90529.7|90523.7|90498.7|90559.9|90534.9|90492.1|90467.1|1679
1638451500000|2021-12-02 13:25:00|90523.6|90498.6|90529|90479|90556.9|90531.9|90496.4|90458.5|1525
1638451800000|2021-12-02 13:30:00|90545.4|90463.7|90483.8|90458.8|90567.9|90517.9|90463.3|90434|1707
1638452100000|2021-12-02 13:35:00|90483.9|90458.9|90481.9|90456.9|90500.4|90475.4|90472.6|90447.6|1468
1638452400000|2021-12-02 13:40:00|90481.3|90456.3|90492.2|90467.2|90501.2|90476.2|90459.1|90434.1|1751
1638452700000|2021-12-02 13:45:00|90492.4|90467.4|90480.9|90455.9|90498.1|90473.1|90468.3|90443.3|1653
1638453000000|2021-12-02 13:50:00|90480.8|90455.8|90425.2|90400.2|90489.7|90464.7|90412.6|90387.6|1552
1638453300000|2021-12-02 13:55:00|90424.2|90399.2|90421.9|90396.9|90443|90418|90397.7|90372.7|1518
1638453600000|2021-12-02 14:00:00|90422.3|90397.3|90448|90423|90464.8|90439.8|90409.4|90384.4|1859
1638453900000|2021-12-02 14:05:00|90448.2|90423.2|90519.5|90494.5|90539.4|90514.4|90445.6|90420.6|1733
1638454200000|2021-12-02 14:10:00|90519.8|90494.8|90486.6|90461.6|90519.8|90494.8|90467.2|90442.2|1639
1638454500000|2021-12-02 14:15:00|90486.9|90461.9|90449.9|90424.9|90495.2|90470.2|90447.3|90422.3|1508
1638454800000|2021-12-02 14:20:00|90449.8|90424.8|90439.9|90414.9|90459.8|90434.8|90407.8|90382.8|1601
1638455100000|2021-12-02 14:25:00|90440.1|90415.1|90454.2|90429.2|90480.2|90455.2|90440.1|90415.1|1561
1638455400000|2021-12-02 14:30:00|90456.9|90431.9|90442.3|90417.3|90465.5|90440.5|90405.3|90380.3|1835
1638455700000|2021-12-02 14:35:00|90441.9|90416.9|90359.6|90334.6|90446.3|90421.3|90355.1|90330.1|1998
1638456000000|2021-12-02 14:40:00|90359.9|90334.9|90343|90318|90372.9|90347.9|90333.8|90308.8|1882
1638456300000|2021-12-02 14:45:00|90342.5|90317.5|90325.6|90300.6|90377.7|90352.7|90304|90279|1827
1638456600000|2021-12-02 14:50:00|90325.2|90300.2|90324|90299|90350.1|90325.1|90308.1|90283.1|1757
1638456900000|2021-12-02 14:55:00|90324.5|90299.5|90280.5|90255.5|90345.8|90320.8|90272.7|90247.7|1930
1638457200000|2021-12-02 15:00:00|90279.7|90254.7|90316.5|90291.5|90320|90295|90273.4|90248.4|1885
1638457500000|2021-12-02 15:05:00|90316.8|90291.8|90316.4|90291.4|90360.3|90335.3|90305.9|90280.9|1768
1638457800000|2021-12-02 15:10:00|90316.2|90291.2|90341.2|90316.2|90373.7|90348.7|90307.4|90282.4|1817
1638458100000|2021-12-02 15:15:00|90340.6|90315.6|90382.1|90357.1|90406.3|90381.3|90340.5|90315.5|1593
1638458400000|2021-12-02 15:20:00|90382|90357|90350.9|90325.9|90394.1|90369.1|90344.7|90319.7|1807
1638458700000|2021-12-02 15:25:00|90350.8|90325.8|90402.7|90377.7|90432.8|90407.8|90350.6|90325.6|1716
1638459000000|2021-12-02 15:30:00|90402.6|90377.6|90406.6|90381.6|90416.4|90391.4|90348.9|90323.9|1792
1638459300000|2021-12-02 15:35:00|90406.8|90381.8|90454.9|90429.9|90455.7|90430.7|90406.6|90381.6|1871
1638459600000|2021-12-02 15:40:00|90453.7|90428.7|90435.6|90410.6|90454.3|90429.3|90415.6|90390.6|1768
1638459900000|2021-12-02 15:45:00|90435.4|90410.4|90403.1|90378.1|90448.2|90423.2|90391.3|90355|1784
1638460200000|2021-12-02 15:50:00|90403.5|90378.5|90476.6|90451.6|90483.5|90458.5|90401.9|90376.9|1776
1638460500000|2021-12-02 15:55:00|90476.4|90451.4|90433.4|90408.4|90513.8|90488.8|90378.3|90353.3|1941
1638460800000|2021-12-02 16:00:00|90434.6|90409.6|90414.3|90389.3|90467.4|90442.4|90412.2|90387.2|1694
1638461100000|2021-12-02 16:05:00|90414.9|90389.9|90432.9|90407.9|90445.8|90420.8|90413.8|90388.8|1588
1638461400000|2021-12-02 16:10:00|90432.8|90407.8|90485.1|90460.1|90495.8|90470.8|90432.5|90407.5|1529
1638461700000|2021-12-02 16:15:00|90485.3|90460.3|90483.2|90458.2|90490.8|90465.8|90451.2|90426.2|1586
1638462000000|2021-12-02 16:20:00|90483.1|90458.1|90496.9|90471.9|90517.1|90492.1|90483.1|90458.1|1534
1638462300000|2021-12-02 16:25:00|90496.8|90471.8|90457.1|90432.1|90547.9|90522.9|90455.5|90430.5|1568
1638462600000|2021-12-02 16:30:00|90456.5|90431.5|90480.2|90455.2|90497.3|90458.7|90418.3|90393.3|1804
1638462900000|2021-12-02 16:35:00|90479.8|90454.8|90403.7|90378.7|90483.9|90457.9|90401.6|90376.6|1486
1638463200000|2021-12-02 16:40:00|90403.9|90378.9|90370.5|90345.5|90406.8|90381.8|90351|90326|1548
1638463500000|2021-12-02 16:45:00|90370.6|90345.6|90433.2|90408.2|90444.3|90419.3|90370.1|90345.1|1558
1638463800000|2021-12-02 16:50:00|90432.3|90407.3|90431.3|90406.3|90448.5|90423.5|90409.6|90384.6|1486
1638464100000|2021-12-02 16:55:00|90430.9|90405.9|90472.2|90447.2|90481.9|90456.9|90425.7|90400.7|1609
1638464400000|2021-12-02 17:00:00|90472.5|90447.5|90457.8|90432.8|90528.3|90503.3|90453.9|90428.9|1779
1638464700000|2021-12-02 17:05:00|90457.6|90432.6|90445.5|90420.5|90466.3|90441.3|90442.2|90417.2|1548
1638465000000|2021-12-02 17:10:00|90445.3|90420.3|90468.9|90443.9|90469.8|90444.8|90442.1|90417.1|1576
1638465300000|2021-12-02 17:15:00|90468.7|90443.7|90494.8|90469.8|90497.3|90472.3|90451.4|90426.4|1614
1638465600000|2021-12-02 17:20:00|90494.7|90469.7|90480.7|90455.7|90496.1|90471.1|90462.6|90437.6|1659
1638465900000|2021-12-02 17:25:00|90482.1|90457.1|90533.3|90508.3|90538.9|90513.9|90482|90457|1662
1638466200000|2021-12-02 17:30:00|90533.6|90508.6|90515.7|90490.7|90545.1|90520.1|90514.9|90489.9|1426
1638466500000|2021-12-02 17:35:00|90516.7|90491.7|90488|90463|90518.1|90493.1|90482.1|90457.1|1541
1638466800000|2021-12-02 17:40:00|90488.6|90463.6|90489.8|90464.8|90504.1|90479.1|90481.1|90456.1|1347
1638467100000|2021-12-02 17:45:00|90491.1|90466.1|90498.3|90473.3|90511|90486|90474.7|90449.7|1424
1638467400000|2021-12-02 17:50:00|90498.9|90473.9|90488|90463|90501.4|90476.4|90482.2|90457.2|1341
1638467700000|2021-12-02 17:55:00|90488.5|90463.5|90486|90461|90498.5|90473.5|90470.6|90445.6|1395
1638468000000|2021-12-02 18:00:00|90485.8|90460.8|90505.2|90480.2|90518.6|90493.6|90484.4|90459.4|1483
1638468300000|2021-12-02 18:05:00|90505.6|90480.6|90558.8|90533.8|90565.1|90540.1|90502.1|90477.1|1321
1638468600000|2021-12-02 18:10:00|90558.9|90533.9|90529.4|90504.4|90566.4|90541.4|90525.2|90500.2|1461
1638468900000|2021-12-02 18:15:00|90529.6|90504.6|90522.5|90497.5|90537|90512|90517|90492|1266
1638469200000|2021-12-02 18:20:00|90522.4|90497.4|90545.8|90520.8|90546.4|90521.4|90520.3|90495.3|1367
1638469500000|2021-12-02 18:25:00|90545.7|90520.7|90526.9|90501.9|90547.3|90522.3|90525|90500|1219
1638469800000|2021-12-02 18:30:00|90526.7|90501.7|90509.1|90484.1|90531.8|90506.8|90508.7|90483.7|1350
1638470100000|2021-12-02 18:35:00|90509|90484|90491|90466|90511.4|90486.4|90486.3|90461.3|1569
1638470400000|2021-12-02 18:40:00|90490.8|90465.8|90470.9|90445.9|90497.2|90472.2|90465.3|90440.3|1271
1638470700000|2021-12-02 18:45:00|90470.4|90445.4|90497.8|90472.8|90502.9|90477.9|90469.9|90444.9|1322
1638471000000|2021-12-02 18:50:00|90498.1|90473.1|90484.9|90459.9|90501.7|90476.7|90481.8|90456.8|1178
1638471300000|2021-12-02 18:55:00|90485.5|90460.5|90434.5|90409.5|90489.7|90464.7|90412|90387|1476
1638471600000|2021-12-02 19:00:00|90434.7|90409.7|90414.2|90389.2|90445.9|90420.9|90404.6|90379.6|1272
1638471900000|2021-12-02 19:05:00|90414.1|90389.1|90416.5|90391.5|90428.3|90403.3|90410.2|90385.2|1164
1638472200000|2021-12-02 19:10:00|90416.3|90391.3|90437.5|90412.5|90441.5|90416.5|90411.8|90386.8|1079
1638472500000|2021-12-02 19:15:00|90437.2|90412.2|90433.1|90408.1|90448.6|90423.6|90428.5|90403.5|1013
1638472800000|2021-12-02 19:20:00|90432.4|90407.4|90420.2|90395.2|90439.7|90414.7|90413.1|90388.1|1001
1638473100000|2021-12-02 19:25:00|90420.1|90395.1|90437.7|90412.7|90438|90413|90413|90388|805
1638473400000|2021-12-02 19:30:00|90437.4|90412.4|90450|90425|90450.5|90425.5|90431.4|90406.4|945
1638473700000|2021-12-02 19:35:00|90450.1|90425.1|90454.2|90429.2|90461.8|90436.8|90448.3|90423.3|844
1638474000000|2021-12-02 19:40:00|90454|90429|90473.2|90448.2|90475.8|90450.8|90453.7|90428.7|894
1638474300000|2021-12-02 19:45:00|90473.3|90448.3|90486.7|90461.7|90488.1|90463.1|90473.3|90448.3|900
1638474600000|2021-12-02 19:50:00|90486.9|90461.9|90496.3|90471.3|90500.6|90475.6|90481.7|90456.7|1040
1638474900000|2021-12-02 19:55:00|90495.7|90470.7|90503.9|90478.9|90521|90496|90488.7|90463.7|1341
1638475200000|2021-12-02 20:00:00|90503.3|90478.3|90470.6|90445.6|90505|90480|90462.7|90437.7|1120
1638475500000|2021-12-02 20:05:00|90470.5|90445.5|90489.1|90464.1|90489.6|90464.6|90469|90444|997
1638475800000|2021-12-02 20:10:00|90489|90464|90497.1|90472.1|90499.8|90474.8|90485.2|90460.2|1022
1638476100000|2021-12-02 20:15:00|90497.3|90472.3|90493.1|90468.1|90501.4|90476.4|90489.5|90464.5|893
1638476400000|2021-12-02 20:20:00|90493.7|90468.7|90481|90456|90498.9|90473.9|90470.4|90445.4|1010
1638476700000|2021-12-02 20:25:00|90480.9|90455.9|90464.6|90439.6|90481.1|90456.1|90459|90434|1032
1638477000000|2021-12-02 20:30:00|90464.8|90439.8|90452.8|90427.8|90465|90440|90437.4|90412.4|1004
1638477300000|2021-12-02 20:35:00|90452.6|90427.6|90438.2|90413.2|90453.2|90428.2|90435|90410|910
1638477600000|2021-12-02 20:40:00|90438.3|90413.3|90442.5|90417.5|90455.1|90420.3|90419.1|90394.1|1019
1638477900000|2021-12-02 20:45:00|90441.2|90416.2|90440.4|90415.4|90467.6|90434.1|90438.9|90399.8|1068
1638478200000|2021-12-02 20:50:00|90440.8|90415.8|90468.7|90443.7|90487.7|90447.2|90440.8|90415.8|1031
1638478500000|2021-12-02 20:55:00|90469.2|90444.2|90588.7|90538.7|90592.6|90559.2|90468.6|90438.1|1718
1638478800000|2021-12-02 21:00:00|90585.7|90535.7|90579.9|90529.9|90626.7|90585.4|90556.9|90497.1|1515
1638479100000|2021-12-02 21:05:00|90579.6|90529.6|90593.9|90543.9|90595.7|90545.7|90577.9|90527.9|942
1638479400000|2021-12-02 21:10:00|90594.3|90544.3|90557.8|90507.8|90596.5|90546.5|90543.6|90493.6|668
1638479700000|2021-12-02 21:15:00|90557.7|90507.7|90550.6|90500.6|90602.2|90552.2|90543.6|90496.4|1116
1638480000000|2021-12-02 21:20:00|90550.8|90500.8|90616.3|90514.3|90637.1|90571.5|90520.5|90470.4|1536
1638480300000|2021-12-02 21:25:00|90616|90514.2|90610.2|90540.2|90627.2|90560.5|90579.7|90499|1412
1638480600000|2021-12-02 21:30:00|90610.5|90538.6|90548.6|90472.3|90630.6|90559.5|90533.9|90461.2|1479
1638480900000|2021-12-02 21:35:00|90548|90472.7|90588.6|90538.6|90626.5|90549.1|90531.5|90472.2|1451
1638481200000|2021-12-02 21:40:00|90588.4|90538.4|90584.3|90508.2|90602|90543.2|90541|90452.7|1512
1638481500000|2021-12-02 21:45:00|90582.7|90504.9|90569.3|90468.9|90597.6|90509|90555.9|90455|1051
1638481800000|2021-12-02 21:50:00|90569.5|90465.5|90570.7|90481.4|90588.7|90493.5|90555.9|90465.2|620
1638482100000|2021-12-02 21:55:00|90567.5|90480.5|90577.6|90473.6|90601.6|90497.6|90565.2|90461.2|620
1638482400000|2021-12-02 22:00:00|90550.2|90446.2|90531.7|90427.7|90565.9|90461.9|90527.1|90423.1|61
1638482700000|2021-12-02 22:05:00|90535.6|90431.6|90533.7|90429.7|90541|90437|90528.4|90424.4|122
1638483000000|2021-12-02 22:10:00|90538.8|90434.8|90507|90403|90544.4|90440.4|90474.5|90370.5|262
1638483300000|2021-12-02 22:15:00|90542.3|90438.3|90452.4|90348.4|90543.1|90439.1|90450.6|90346.6|176
1638483600000|2021-12-02 22:20:00|90541.8|90437.8|90489.9|90385.9|90541.8|90437.8|90448.1|90344.1|114
1638483900000|2021-12-02 22:25:00|90486.4|90382.4|90513.5|90409.5|90545.8|90441.8|90449.8|90345.8|102
1638484200000|2021-12-02 22:30:00|90491.7|90387.7|90505.4|90401.4|90524.7|90420.7|90446.5|90342.5|400
1638484500000|2021-12-02 22:35:00|90503.6|90399.6|90550.3|90446.3|90550.3|90446.3|90477.2|90373.2|286
1638484800000|2021-12-02 22:40:00|90532.1|90428.1|90521.6|90417.6|90547.6|90443.6|90473|90369|179
1638485100000|2021-12-02 22:45:00|90528.3|90424.3|90498.9|90394.9|90540.4|90436.4|90473|90369|284
1638485400000|2021-12-02 22:50:00|90503.2|90399.2|90501.6|90397.6|90538|90434|90462|90358|232
1638485700000|2021-12-02 22:55:00|90486.6|90382.6|90478|90374|90534.8|90430.8|90465.5|90361.5|317
1638486000000|2021-12-02 23:00:00|90504.7|90400.7|90566.6|90462.6|90591.5|90487.5|90496|90392|760
1638486300000|2021-12-02 23:05:00|90564.5|90460.5|90582.7|90478.7|90586.2|90482.2|90549.9|90445.9|411
1638486600000|2021-12-02 23:10:00|90582.4|90478.4|90591.3|90487.3|90599.8|90495.8|90572.5|90468.5|479
1638486900000|2021-12-02 23:15:00|90591.2|90487.2|90582.1|90478.1|90594.6|90490.6|90570.3|90466.3|593
1638487200000|2021-12-02 23:20:00|90582.6|90478.6|90567.5|90463.5|90587.1|90483.1|90562.3|90458.3|623
1638487500000|2021-12-02 23:25:00|90564.7|90460.7|90568.6|90464.6|90579|90475|90549.7|90445.7|670
1638487800000|2021-12-02 23:30:00|90573.1|90469.1|90554.6|90450.6|90573.8|90469.8|90549.1|90445.1|690
1638488100000|2021-12-02 23:35:00|90554.1|90450.1|90572.9|90468.9|90576.2|90472.8|90544.3|90440.3|616
1638488400000|2021-12-02 23:40:00|90571.5|90467.5|90570.7|90466.7|90581.6|90483.1|90547.6|90443.6|607
1638488700000|2021-12-02 23:45:00|90570.1|90467|90546.2|90442.2|90572.4|90473.5|90538.7|90434.7|607
1638489000000|2021-12-02 23:50:00|90548.4|90444.4|90549.4|90445.4|90575.2|90471.6|90542.2|90438.2|601
1638489300000|2021-12-02 23:55:00|90555.8|90451.8|90559.5|90456.6|90567.7|90467.5|90543.5|90439.5|752
1638489600000|2021-12-03 00:00:00|90560.4|90462|90557.2|90453.2|90562.2|90475.8|90534.3|90432.9|1401
1638489900000|2021-12-03 00:05:00|90556.1|90452.1|90562.1|90458.1|90576.5|90490.3|90545.8|90441.8|764
1638490200000|2021-12-03 00:10:00|90565.7|90462.9|90522.6|90418.6|90595|90509.6|90469.3|90382|1024
1638490500000|2021-12-03 00:15:00|90524.9|90420.9|90573.7|90471.2|90573.7|90511.9|90481.2|90379.3|1205
1638490800000|2021-12-03 00:20:00|90574.5|90470.5|90514.1|90410.1|90579.7|90515.1|90489.3|90390.5|960
1638491100000|2021-12-03 00:25:00|90513.6|90409.6|90581.1|90477.1|90581.2|90513.8|90483.2|90406.8|870
1638491400000|2021-12-03 00:30:00|90581|90477|90562.4|90512.4|90592.7|90516|90554|90476.7|664
1638491700000|2021-12-03 00:35:00|90562.5|90512.5|90552.6|90472.9|90610.2|90550|90517.1|90432.8|860
1638492000000|2021-12-03 00:40:00|90553.3|90472.4|90505.4|90455.4|90571.7|90490|90495.5|90428.7|912
1638492300000|2021-12-03 00:45:00|90505.3|90455.3|90580.1|90500.5|90601.9|90543.8|90499.1|90437.7|1115
1638492600000|2021-12-03 00:50:00|90580.5|90499.5|90511.4|90428.8|90584.9|90517.4|90497.7|90425.9|1652
1638492900000|2021-12-03 00:55:00|90511.3|90429.1|90551.7|90501.7|90609.3|90533.3|90495.6|90427.6|1686
1638493200000|2021-12-03 01:00:00|90551.8|90501.8|90620.5|90570.5|90637.7|90572.9|90507|90437.2|1393
1638493500000|2021-12-03 01:05:00|90620.8|90570.8|90632.3|90582.3|90665.6|90603.6|90560.2|90500.6|1268
1638493800000|2021-12-03 01:10:00|90632.5|90582.5|90662.8|90612.8|90669.9|90619.9|90630.5|90571.5|949
1638494100000|2021-12-03 01:15:00|90660.9|90610.9|90672.8|90622.8|90685.6|90633.7|90650.1|90600.1|1148
1638494400000|2021-12-03 01:20:00|90672.7|90622.7|90657.9|90607.9|90677.9|90627.9|90657.7|90607.7|745
1638494700000|2021-12-03 01:25:00|90657.7|90607.7|90671.8|90621.8|90672.9|90622.9|90650.9|90600.9|679
1638495000000|2021-12-03 01:30:00|90671.7|90621.7|90653.9|90603.9|90674|90624|90650.4|90600.4|1123
1638495300000|2021-12-03 01:35:00|90653|90603|90630.8|90580.8|90668.9|90631.5|90621.6|90571.6|1066
1638495600000|2021-12-03 01:40:00|90627.4|90577.4|90618.7|90568.7|90633.3|90581.3|90617.2|90557.8|799
1638495900000|2021-12-03 01:45:00|90618.6|90568.6|90602.2|90552.2|90622|90572|90594.2|90529.2|878
1638496200000|2021-12-03 01:50:00|90602.4|90552.4|90601.9|90551.9|90616.2|90555.7|90593|90536.4|839
1638496500000|2021-12-03 01:55:00|90602.2|90552.2|90614|90564|90634.2|90571.2|90601.4|90550.6|745
1638496800000|2021-12-03 02:00:00|90612.9|90562.9|90610|90560|90633.4|90573.3|90605|90543.4|666
1638497100000|2021-12-03 02:05:00|90610.6|90560.6|90600.7|90550.7|90619.8|90562.2|90596|90546|609
1638497400000|2021-12-03 02:10:00|90600.6|90550.6|90618.4|90568.4|90633.8|90579.8|90596.1|90540.6|720
1638497700000|2021-12-03 02:15:00|90618.6|90568.6|90640.6|90590.6|90654.5|90593.1|90617.3|90558.2|709
1638498000000|2021-12-03 02:20:00|90640.4|90590.4|90637.8|90587.8|90653.3|90603.3|90630.1|90573.3|687
1638498300000|2021-12-03 02:25:00|90637.5|90587.5|90660.7|90610.7|90665.6|90615.6|90635.4|90582.4|734
1638498600000|2021-12-03 02:30:00|90659.1|90609.1|90668.3|90618.3|90682.4|90632.4|90658.3|90607|715
1638498900000|2021-12-03 02:35:00|90668.4|90618.4|90670.5|90620.5|90675.3|90624.9|90662.8|90603.7|699
1638499200000|2021-12-03 02:40:00|90670|90620|90664.1|90614.1|90675.9|90621.5|90656.7|90589.5|618
1638499500000|2021-12-03 02:45:00|90665.6|90615.6|90659.9|90609.9|90668.8|90618.8|90656.9|90606.9|789
1638499800000|2021-12-03 02:50:00|90659.5|90609.5|90657.5|90607.5|90666.7|90616.7|90655|90605|821
1638500100000|2021-12-03 02:55:00|90657.3|90607.3|90660.8|90610.8|90663.1|90613.1|90653.6|90603.6|895
1638500400000|2021-12-03 03:00:00|90660.4|90610.4|90647.7|90597.7|90660.4|90610.4|90643.6|90593.6|729
1638500700000|2021-12-03 03:05:00|90646|90596|90642.1|90592.1|90671.2|90606.4|90641.3|90591.3|528
1638501000000|2021-12-03 03:10:00|90642.2|90592.2|90660.9|90589.8|90668|90605.3|90635.3|90575|742
1638501300000|2021-12-03 03:15:00|90660.8|90589.7|90655.5|90582.5|90687.3|90612.5|90639.7|90572.1|933
1638501600000|2021-12-03 03:20:00|90654.8|90582.2|90653|90580.9|90668.2|90602.9|90630.7|90568.3|935
1638501900000|2021-12-03 03:25:00|90652.8|90582.4|90661.4|90589.8|90668.7|90602.2|90639.5|90573.5|1039
1638502200000|2021-12-03 03:30:00|90650.5|90600.5|90671|90593.8|90680.7|90613.9|90648.8|90583.1|983
1638502500000|2021-12-03 03:35:00|90658.4|90608.4|90684.2|90614|90698.2|90630.9|90655.6|90586.3|928
1638502800000|2021-12-03 03:40:00|90684.3|90611.6|90672.1|90622.1|90693.1|90626|90665.9|90596.3|702
1638503100000|2021-12-03 03:45:00|90672.2|90622.2|90663.8|90613.8|90689.9|90629.2|90662.5|90609.2|687
1638503400000|2021-12-03 03:50:00|90664.1|90614.1|90683|90633|90696.7|90637.1|90663.6|90602.6|594
1638503700000|2021-12-03 03:55:00|90682.9|90632.9|90678|90628|90695.1|90637.3|90675.3|90622.7|692
1638504000000|2021-12-03 04:00:00|90677.8|90627.8|90680.3|90630.3|90686.8|90636.8|90674.2|90624.2|663
1638504300000|2021-12-03 04:05:00|90680.4|90630.4|90672.2|90622.2|90682.6|90632.6|90671.4|90621.4|530
1638504600000|2021-12-03 04:10:00|90672.1|90622.1|90663.8|90613.8|90688.8|90629|90663.7|90606.8|725
1638504900000|2021-12-03 04:15:00|90662.3|90612.3|90665.4|90615.4|90677.8|90618|90631.4|90581.4|803
1638505200000|2021-12-03 04:20:00|90665.7|90615.7|90662.8|90612.8|90681.8|90621.6|90659|90596.9|779
1638505500000|2021-12-03 04:25:00|90663|90613|90652.9|90602.9|90669.6|90613.5|90644.7|90583|693
1638505800000|2021-12-03 04:30:00|90652.8|90602.8|90666.3|90593|90675.4|90613.5|90643.5|90583|722
1638506100000|2021-12-03 04:35:00|90665.1|90593.9|90672.8|90596|90673.4|90611.2|90651.8|90588.5|523
1638506400000|2021-12-03 04:40:00|90672.4|90595.4|90673.4|90601.1|90679.5|90617.9|90650.5|90588.2|677
1638506700000|2021-12-03 04:45:00|90662.2|90612.2|90670.3|90620.3|90689.2|90627.7|90658.7|90595.8|728
1638507000000|2021-12-03 04:50:00|90670|90620|90670.7|90620.7|90685.2|90623.6|90663.1|90603|541
1638507300000|2021-12-03 04:55:00|90671|90621|90661.4|90611.4|90684.6|90621|90658.4|90592.1|563
1638507600000|2021-12-03 05:00:00|90661.3|90611.3|90641.3|90591.3|90672.3|90613.8|90626.3|90559.8|685
1638507900000|2021-12-03 05:05:00|90641.5|90591.5|90638.7|90588.7|90656.4|90595.7|90634.9|90575|447
1638508200000|2021-12-03 05:10:00|90638.8|90588.8|90642|90592|90654.2|90593.7|90635.1|90579.8|454
1638508500000|2021-12-03 05:15:00|90641.5|90591.5|90655.4|90605.4|90658.4|90607|90640.8|90587.9|543
1638508800000|2021-12-03 05:20:00|90655.3|90605.3|90652.4|90602.4|90667.7|90606.5|90648.9|90592.1|535
1638509100000|2021-12-03 05:25:00|90652.3|90602.3|90640.9|90590.9|90665.3|90606.4|90637.5|90587.5|565
1638509400000|2021-12-03 05:30:00|90640.4|90590.4|90637.6|90587.6|90647.5|90597.5|90631.6|90581.6|675
1638509700000|2021-12-03 05:35:00|90637.5|90587.5|90635.6|90585.6|90645.6|90595.6|90630.2|90580.2|627
1638510000000|2021-12-03 05:40:00|90635.8|90585.8|90624.9|90574.9|90642|90592|90622.1|90572.1|632
1638510300000|2021-12-03 05:45:00|90624.6|90574.6|90617.6|90567.6|90631|90581|90612|90562|625
1638510600000|2021-12-03 05:50:00|90617.7|90567.7|90594.2|90544.2|90629|90569.1|90592.8|90542.8|563
1638510900000|2021-12-03 05:55:00|90594.5|90544.5|90612.9|90562.9|90616.3|90566.3|90587.5|90537.5|845
1638511200000|2021-12-03 06:00:00|90612|90562|90617.3|90567.3|90629.7|90579.7|90611.7|90561.7|766
1638511500000|2021-12-03 06:05:00|90617.2|90567.2|90610.7|90560.7|90623.6|90573.6|90606.5|90556.5|653
1638511800000|2021-12-03 06:10:00|90610.8|90560.8|90587.1|90537.1|90613.6|90563.6|90586.9|90536.9|776
1638512100000|2021-12-03 06:15:00|90586.6|90536.6|90596.6|90546.6|90597.3|90547.3|90585.8|90535.8|935
1638512400000|2021-12-03 06:20:00|90596.7|90546.7|90598.5|90548.5|90606.1|90556.1|90589.1|90539.1|1085
1638512700000|2021-12-03 06:25:00|90598.3|90548.3|90628.2|90578.2|90651.9|90601.9|90591.8|90541.8|1084
1638513000000|2021-12-03 06:30:00|90628.6|90578.6|90704|90679|90728.6|90692|90626.7|90576.7|1305
1638513300000|2021-12-03 06:35:00|90703.9|90678.9|90862|90812|90883.4|90833.4|90701.6|90659.6|1332
1638513600000|2021-12-03 06:40:00|90862.1|90812.1|90944.9|90894.9|90960|90921.8|90848.8|90806.7|1182
1638513900000|2021-12-03 06:45:00|90945.3|90895.3|90961.8|90936.8|91001.9|90963.1|90934.5|90895|1086
1638514200000|2021-12-03 06:50:00|90960.1|90935.1|91078.7|91028.7|91098.4|91048.4|90959.2|90921.9|1182
1638514500000|2021-12-03 06:55:00|91078.9|91028.9|91254.9|91204.9|91289.2|91239.2|91071|91027.8|1608
1638514800000|2021-12-03 07:00:00|91250.2|91200.2|91195.7|91170.7|91257.4|91213.9|91181|91143.7|1692
1638515100000|2021-12-03 07:05:00|91195.6|91170.6|91195.9|91170.9|91251.3|91226.3|91177.7|91152.7|1435
1638515400000|2021-12-03 07:10:00|91195.3|91170.3|91227.6|91202.6|91235.6|91210.6|91188.6|91163.6|1393
1638515700000|2021-12-03 07:15:00|91227.2|91202.2|91204.4|91179.4|91232.5|91207.5|91194.7|91169.7|1300
1638516000000|2021-12-03 07:20:00|91204.7|91179.7|91232.9|91207.9|91234.2|91209.2|91188.2|91163.2|1208
1638516300000|2021-12-03 07:25:00|91233.9|91208.9|91214.9|91164.9|91235.8|91210.8|91162.2|91137.2|1200
1638516600000|2021-12-03 07:30:00|91214.2|91164.2|91155.9|91130.9|91225.1|91191.6|91152.3|91118.3|1376
1638516900000|2021-12-03 07:35:00|91154.8|91129.8|91195.4|91170.4|91203.6|91178.6|91154.8|91127.5|1373
1638517200000|2021-12-03 07:40:00|91195.6|91170.6|91177.3|91152.3|91195.8|91170.8|91137.5|91107.7|1280
1638517500000|2021-12-03 07:45:00|91177.2|91152.2|91201|91176|91213.4|91188.4|91173.4|91148.4|1398
1638517800000|2021-12-03 07:50:00|91201.2|91176.2|91208|91183|91262.1|91237.1|91193.8|91168.8|1326
1638518100000|2021-12-03 07:55:00|91207.9|91182.9|91188.7|91163.7|91232.7|91207.7|91166.9|91141.9|1312
1638518400000|2021-12-03 08:00:00|91189.4|91164.4|91051.9|91026.9|91192.6|91167.6|91050.5|91025.5|1641
1638518700000|2021-12-03 08:05:00|91051.3|91026.3|91074.4|91049.4|91083.8|91058.8|91019.6|90994.6|1535
1638519000000|2021-12-03 08:10:00|91072.4|91047.4|90976.8|90951.8|91072.4|91047.4|90965.1|90933.4|1558
1638519300000|2021-12-03 08:15:00|90976.3|90951.3|90955.2|90930.2|90988.3|90963.3|90936.3|90911.3|1470
1638519600000|2021-12-03 08:20:00|90955.8|90930.8|90931.4|90906.4|90977.5|90952.5|90922.7|90897.7|1282
1638519900000|2021-12-03 08:25:00|90931.3|90906.3|91029.4|91004.4|91061.5|91036.5|90930.8|90905.8|1327
1638520200000|2021-12-03 08:30:00|91030.1|91005.1|91110.1|91085.1|91119.6|91094.6|91024.8|90999.8|1569
1638520500000|2021-12-03 08:35:00|91109.3|91084.3|91152.3|91127.3|91152.7|91127.7|91088|91063|1282
1638520800000|2021-12-03 08:40:00|91152.6|91127.6|91185.3|91160.3|91190.9|91165.9|91139.6|91114.6|1358
1638521100000|2021-12-03 08:45:00|91185.2|91160.2|91362|91337|91373.7|91337.6|91185.2|91160.2|1452
1638521400000|2021-12-03 08:50:00|91362.2|91337.2|91295.6|91270.6|91396.4|91371.4|91290.9|91254.7|1504
1638521700000|2021-12-03 08:55:00|91295.9|91270.9|91205|91180|91307.8|91274.6|91189.4|91157.8|1637
1638522000000|2021-12-03 09:00:00|91205.3|91180.3|91198.8|91173.8|91251.7|91226.7|91193.5|91168.5|1520
1638522300000|2021-12-03 09:05:00|91198.2|91173.2|91198.9|91173.9|91212.7|91187.7|91188.2|91163.2|1295
1638522600000|2021-12-03 09:10:00|91198.8|91173.8|91209.1|91184.1|91261.8|91219.3|91187.7|91162.7|1247
1638522900000|2021-12-03 09:15:00|91209.3|91184.3|91166.4|91141.4|91271.6|91236.1|91166.4|91141.4|1318
1638523200000|2021-12-03 09:20:00|91165.9|91140.9|91178.9|91153.9|91201.3|91176.3|91143.7|91118.7|1287
1638523500000|2021-12-03 09:25:00|91178.4|91153.4|91197.3|91172.3|91198.6|91173.6|91152.4|91127.4|1239
1638523800000|2021-12-03 09:30:00|91196.6|91171.6|91203.1|91178.1|91216.9|91191.9|91177.4|91152.4|1302
1638524100000|2021-12-03 09:35:00|91203.4|91178.4|91143.1|91118.1|91209.9|91184.9|91129.8|91104.8|1261
1638524400000|2021-12-03 09:40:00|91143.7|91118.7|91125.5|91100.5|91147.7|91122.7|91095.7|91070.7|1235
1638524700000|2021-12-03 09:45:00|91125.4|91100.4|91170.5|91145.5|91179.9|91154.9|91125.4|91100.4|1321
1638525000000|2021-12-03 09:50:00|91172|91147|91221|91196|91225.1|91200.1|91147.2|91115.8|1298
1638525300000|2021-12-03 09:55:00|91221.8|91196.8|91115.5|91090.5|91222.5|91197.5|91114.9|91078.9|1401
1638525600000|2021-12-03 10:00:00|91115.6|91090.6|91180|91155|91184|91159|91092.5|91067.5|1608
1638525900000|2021-12-03 10:05:00|91179.9|91154.9|91117.5|91092.5|91186.8|91161.8|91109.9|91084.9|1346
1638526200000|2021-12-03 10:10:00|91117.4|91092.4|91067.1|91042.1|91122.7|91097.7|91039.8|91014.8|1383
1638526500000|2021-12-03 10:15:00|91067.3|91042.3|91067.1|91042.1|91094.1|91069.1|91062.3|91037.3|1169
1638526800000|2021-12-03 10:20:00|91066.7|91041.7|91049.2|91024.2|91077.5|91052.5|91049.2|91024.2|1245
1638527100000|2021-12-03 10:25:00|91050.7|91025.7|91041.1|91016.1|91053.1|91028.1|91025.5|91000.5|1161
1638527400000|2021-12-03 10:30:00|91042.1|91017.1|91043|91018|91050.8|91025.8|91022.1|90997.1|1086
1638527700000|2021-12-03 10:35:00|91044.6|91019.6|90992.3|90967.3|91049.1|91024.1|90987.6|90962.6|1357
1638528000000|2021-12-03 10:40:00|90992.8|90967.8|91014.3|90989.3|91025.7|91000.7|90979.9|90954.9|1304
1638528300000|2021-12-03 10:45:00|91014.5|90989.5|91015.9|90990.9|91037|91012|90997.8|90972.8|1259
1638528600000|2021-12-03 10:50:00|91016|90991|91044.9|91019.9|91051.7|91026.7|91010.3|90985.3|1200
1638528900000|2021-12-03 10:55:00|91044.2|91019.2|91024.4|90999.4|91063.3|91038.3|91020|90995|1205
1638529200000|2021-12-03 11:00:00|91024|90999|91042.6|91017.6|91043|91018|90994.7|90969.7|1709
1638529500000|2021-12-03 11:05:00|91042.3|91017.3|91022.5|90997.5|91052.7|91027.7|91017.7|90992.7|1382
1638529800000|2021-12-03 11:10:00|91022.6|90997.6|91050.6|91025.6|91051.3|91026.3|91006.2|90981.2|1282
1638530100000|2021-12-03 11:15:00|91050.9|91025.9|91040.9|91015.9|91083.6|91058.6|91039.3|91014.3|1201
1638530400000|2021-12-03 11:20:00|91041.4|91016.4|91050.2|91025.2|91051|91026|91026.7|91001.7|1070
1638530700000|2021-12-03 11:25:00|91050.1|91025.1|91033.5|91008.5|91057.5|91032.5|91010.6|90985.6|1210
1638531000000|2021-12-03 11:30:00|91033.6|91008.6|91115.1|91090.1|91119.4|91094.4|91028.9|91003.9|1243
1638531300000|2021-12-03 11:35:00|91114.9|91089.9|91099.3|91074.3|91116.7|91091.7|91081.8|91056.8|1170
1638531600000|2021-12-03 11:40:00|91099.2|91074.2|91086|91061|91099.4|91074.4|91070.9|91045.9|1295
1638531900000|2021-12-03 11:45:00|91086.4|91061.4|91061.2|91036.2|91090.6|91065.6|91050.5|91025.5|1123
1638532200000|2021-12-03 11:50:00|91061.3|91036.3|91071.4|91046.4|91071.4|91046.4|91043.6|91018.6|1105
1638532500000|2021-12-03 11:55:00|91070.9|91045.9|91048.7|91023.7|91088.5|91063.5|91033.9|91008.9|1275
1638532800000|2021-12-03 12:00:00|91050.2|91025.2|91030.2|91005.2|91050.2|91025.2|91013.1|90988.1|1354
1638533100000|2021-12-03 12:05:00|91029.9|91004.9|91121.1|91096.1|91121.5|91096.5|91029.7|91004.7|1319
1638533400000|2021-12-03 12:10:00|91118.9|91093.9|91088.4|91063.4|91123.3|91098.3|91070.1|91045.1|1343
1638533700000|2021-12-03 12:15:00|91088.2|91063.2|91131.8|91106.8|91155.5|91130.5|91087.6|91062.6|1277
1638534000000|2021-12-03 12:20:00|91132.6|91107.6|91160.2|91135.2|91188.3|91163.3|91117.7|91092.7|1387
1638534300000|2021-12-03 12:25:00|91160.7|91135.7|91127.5|91102.5|91183.9|91158.9|91125.2|91100.2|1376
1638534600000|2021-12-03 12:30:00|91127.2|91102.2|91156.1|91131.1|91173|91148|91121.1|91096.1|1305
1638534900000|2021-12-03 12:35:00|91155|91130|91193.5|91168.5|91197.3|91172.3|91136.3|91111.3|1239
1638535200000|2021-12-03 12:40:00|91193.7|91168.7|91170.4|91145.4|91194|91169|91164.3|91139.3|1202
1638535500000|2021-12-03 12:45:00|91170.3|91145.3|91208.4|91183.4|91231.1|91206.1|91145.2|91120.2|1358
1638535800000|2021-12-03 12:50:00|91208.5|91183.5|91246.1|91221.1|91271.8|91246.8|91179.6|91154.6|1430
1638536100000|2021-12-03 12:55:00|91246.6|91221.6|91266.8|91241.8|91283.4|91258.4|91234.5|91209.5|1582
1638536400000|2021-12-03 13:00:00|91269|91244|91317.8|91292.8|91339.9|91314.9|91269|91244|1675
1638536700000|2021-12-03 13:05:00|91318.6|91293.6|91337.7|91312.7|91345.3|91320.3|91304.5|91279.5|1393
1638537000000|2021-12-03 13:10:00|91337.8|91312.8|91407.2|91382.2|91433.1|91408.1|91334.2|91309.2|1536
1638537300000|2021-12-03 13:15:00|91406|91381|91446.9|91421.9|91479.1|91454.1|91400.9|91375.9|1362
1638537600000|2021-12-03 13:20:00|91452.3|91427.3|91396.3|91371.3|91456.1|91431.1|91365|91340|1420
1638537900000|2021-12-03 13:25:00|91398.8|91373.8|91394.4|91290.4|91449.8|91403|91348.8|91278.7|1540
1638538200000|2021-12-03 13:30:00|91394.6|91290.6|91192.9|91142.9|91399.3|91295.3|91054.6|90989.1|2287
1638538500000|2021-12-03 13:35:00|91196.1|91146.1|91162|91137|91234|91195.3|91070.2|91022.3|2200
1638538800000|2021-12-03 13:40:00|91162.3|91137.3|91168.5|91143.5|91235.3|91209.9|91153.3|91128.1|1973
1638539100000|2021-12-03 13:45:00|91168.8|91143.8|91308.8|91283.8|91385.6|91356.6|91168.8|91143.8|2054
1638539400000|2021-12-03 13:50:00|91309.2|91284.2|91309.6|91284.6|91388.3|91363.3|91295.2|91270.2|1957
1638539700000|2021-12-03 13:55:00|91307.7|91282.7|91206.1|91181.1|91310.8|91285.8|91185.7|91160.7|2050
1638540000000|2021-12-03 14:00:00|91205.8|91180.8|91239.7|91214.7|91330.8|91302.8|91199.9|91174.9|2184
1638540300000|2021-12-03 14:05:00|91239.6|91214.6|91361.1|91336.1|91382.3|91357.3|91207.2|91182.2|2074
1638540600000|2021-12-03 14:10:00|91367.1|91342.1|91370.7|91345.7|91413.4|91388.4|91366.5|91341.5|1965
1638540900000|2021-12-03 14:15:00|91370.9|91345.9|91322.5|91297.5|91412.1|91387.1|91306.9|91281.9|1921
1638541200000|2021-12-03 14:20:00|91322.2|91297.2|91403.9|91378.9|91408.9|91383.9|91293|91268|1812
1638541500000|2021-12-03 14:25:00|91402.9|91377.9|91318.8|91293.8|91406.4|91381.4|91314.1|91289.1|1748
1638541800000|2021-12-03 14:30:00|91318.4|91293.4|91402.1|91377.1|91404|91379|91272.5|91247.5|2031
1638542100000|2021-12-03 14:35:00|91402.8|91377.8|91375.5|91350.5|91449.7|91424.7|91346.9|91321.9|2026
1638542400000|2021-12-03 14:40:00|91374.8|91349.8|91474.9|91449.9|91514.5|91467.2|91372.3|91347.3|1974
1638542700000|2021-12-03 14:45:00|91473.9|91448.9|91613.4|91588.4|91659.3|91634.3|91473.5|91443.9|2078
1638543000000|2021-12-03 14:50:00|91614|91589|91638.3|91613.3|91663.1|91638.1|91582.2|91557.2|2087
1638543300000|2021-12-03 14:55:00|91640.1|91615.1|91537.9|91433.9|91641.1|91616.1|91531.1|91430.8|1999
1638543600000|2021-12-03 15:00:00|91541.5|91437.5|91664.1|91639.1|91691.8|91666.8|91541.5|91437.5|2207
1638543900000|2021-12-03 15:05:00|91666|91641|91675.2|91650.2|91681.9|91656.9|91605.1|91580.1|1989
1638544200000|2021-12-03 15:10:00|91675.1|91650.1|91712|91687|91712|91687|91645.1|91620.1|1865
1638544500000|2021-12-03 15:15:00|91712.4|91687.4|91708.7|91683.7|91739.1|91714.1|91694|91669|1754
1638544800000|2021-12-03 15:20:00|91708.6|91683.6|91658.9|91633.9|91715.6|91690.6|91652.9|91627.9|1751
1638545100000|2021-12-03 15:25:00|91658.6|91633.6|91726.4|91701.4|91737.2|91712.2|91639.5|91614.5|1861
1638545400000|2021-12-03 15:30:00|91726.5|91701.5|91814.1|91789.1|91818|91793|91726.5|91701.5|1751
1638545700000|2021-12-03 15:35:00|91813.7|91788.7|91803.9|91778.9|91820.6|91795.6|91749.1|91724.1|1850
1638546000000|2021-12-03 15:40:00|91804.8|91779.8|91731.7|91706.7|91813.1|91788.1|91723.6|91698.6|1904
1638546300000|2021-12-03 15:45:00|91733.7|91708.7|91781.4|91756.4|91817|91792|91717.1|91692.1|1886
1638546600000|2021-12-03 15:50:00|91783|91758|91701.7|91676.7|91783|91758|91683.8|91658.8|1958
1638546900000|2021-12-03 15:55:00|91703.1|91678.1|91718.8|91693.8|91741.4|91716.4|91675.4|91650.4|1913
1638547200000|2021-12-03 16:00:00|91719.8|91694.8|91657.4|91632.4|91748.2|91723.2|91651.2|91626.2|1874
1638547500000|2021-12-03 16:05:00|91657.7|91632.7|91575.6|91550.6|91676|91651|91570.5|91545.5|1854
1638547800000|2021-12-03 16:10:00|91576.6|91551.6|91565.9|91540.9|91602.9|91577.9|91538.5|91513.5|2038
1638548100000|2021-12-03 16:15:00|91565.8|91540.8|91596.7|91571.7|91616.9|91591.9|91534.5|91509.5|1938
1638548400000|2021-12-03 16:20:00|91595.6|91570.6|91569|91544|91611.1|91586.1|91557|91532|1935
1638548700000|2021-12-03 16:25:00|91568.8|91543.8|91546.8|91521.8|91631.8|91597.6|91519.6|91494.6|1861
1638549000000|2021-12-03 16:30:00|91547.4|91522.4|91482.2|91457.2|91552.4|91527.4|91453.1|91428.1|1981
1638549300000|2021-12-03 16:35:00|91482|91457|91465.7|91440.7|91501.6|91476.6|91453.6|91428.6|1657
1638549600000|2021-12-03 16:40:00|91465.5|91440.5|91558.5|91508.5|91609.5|91559.5|91424|91399|1839
1638549900000|2021-12-03 16:45:00|91559|91509|91462.9|91412.9|91590.5|91540.5|91446.1|91389.8|1916
1638550200000|2021-12-03 16:50:00|91463|91413|91413.4|91388.4|91490.6|91446.9|91405.2|91370.2|1917
1638550500000|2021-12-03 16:55:00|91412.5|91387.5|91437.6|91412.6|91447.9|91422.9|91406.1|91378.1|1927
1638550800000|2021-12-03 17:00:00|91436.5|91411.5|91460.3|91435.3|91510.7|91475.5|91421|91384.8|1762
1638551100000|2021-12-03 17:05:00|91459.9|91434.9|91456|91431|91483.2|91458.2|91439|91414|1721
1638551400000|2021-12-03 17:10:00|91456.1|91431.1|91468.8|91443.8|91474.6|91449.6|91442.4|91417.4|1543
1638551700000|2021-12-03 17:15:00|91468.7|91443.7|91415.9|91390.9|91472|91447|91403.1|91378.1|1529
1638552000000|2021-12-03 17:20:00|91415.5|91390.5|91394.2|91369.2|91433|91408|91381.1|91356.1|1550
1638552300000|2021-12-03 17:25:00|91393.4|91368.4|91391.4|91366.4|91417.3|91392.3|91386.8|91359|1306
1638552600000|2021-12-03 17:30:00|91391.2|91366.2|91366.2|91341.2|91399.2|91374.2|91364.4|91339.4|1339
1638552900000|2021-12-03 17:35:00|91366.5|91341.5|91297.6|91272.6|91368.3|91343.3|91294.6|91269.6|1322
1638553200000|2021-12-03 17:40:00|91297.8|91272.8|91294.1|91269.1|91303.3|91278.3|91288.3|91263.3|1314
1638553500000|2021-12-03 17:45:00|91294.4|91269.4|91301.9|91276.9|91310.4|91285.4|91284.5|91259.5|1256
1638553800000|2021-12-03 17:50:00|91301.7|91276.7|91311.9|91286.9|91312.4|91287.4|91297.8|91272.8|1218
1638554100000|2021-12-03 17:55:00|91312.1|91287.1|91341.7|91316.7|91362|91337|91299.8|91274.8|1571
1638554400000|2021-12-03 18:00:00|91341.4|91316.4|91358.2|91333.2|91374.9|91346.5|91331|91306|1553
1638554700000|2021-12-03 18:05:00|91358.3|91333.3|91335.8|91310.8|91359.7|91334.7|91335.4|91310.4|1366
1638555000000|2021-12-03 18:10:00|91335.9|91310.9|91343|91318|91349.2|91324.2|91332.3|91307.3|1175
1638555300000|2021-12-03 18:15:00|91343.1|91318.1|91337.1|91312.1|91353.3|91328.3|91336.6|91311.6|1033
1638555600000|2021-12-03 18:20:00|91337.2|91312.2|91264.5|91239.5|91337.4|91312.4|91262.9|91237.9|1308
1638555900000|2021-12-03 18:25:00|91264.3|91239.3|91236.7|91211.7|91269.3|91244.3|91224.3|91199.3|1329
1638556200000|2021-12-03 18:30:00|91236.6|91211.6|91230.9|91205.9|91246|91221|91218.6|91193.6|1368
1638556500000|2021-12-03 18:35:00|91230.7|91205.7|91246.5|91221.5|91257.6|91225.7|91230|91205|1486
1638556800000|2021-12-03 18:40:00|91246.9|91221.9|91244.1|91219.1|91251.1|91226.1|91234|91209|1493
1638557100000|2021-12-03 18:45:00|91243.9|91218.9|91270.4|91245.4|91322.9|91280|91233.4|91206.3|1457
1638557400000|2021-12-03 18:50:00|91270.3|91245.3|91254.5|91229.5|91279.7|91254.7|91242.6|91203.7|1450
1638557700000|2021-12-03 18:55:00|91253.7|91228.7|91259.8|91234.8|91306.8|91261.6|91215.6|91190.6|1643
1638558000000|2021-12-03 19:00:00|91258.8|91233.8|91268.2|91243.2|91282.9|91254.6|91254.8|91224.3|1464
1638558300000|2021-12-03 19:05:00|91267.8|91242.8|91262.8|91237.8|91274.2|91249.2|91253.4|91228.4|1097
1638558600000|2021-12-03 19:10:00|91262.9|91237.9|91274.4|91249.4|91275|91250|91259.7|91234.7|983
1638558900000|2021-12-03 19:15:00|91275|91250|91274.3|91249.3|91285.8|91260.8|91271.2|91246.2|1144
1638559200000|2021-12-03 19:20:00|91273.8|91248.8|91257.5|91232.5|91277.5|91252.5|91253.3|91228.3|1180
1638559500000|2021-12-03 19:25:00|91257.3|91232.3|91260|91235|91261.7|91236.7|91238.2|91213.2|1273
1638559800000|2021-12-03 19:30:00|91260.1|91235.1|91275.1|91250.1|91280.2|91255.2|91254.6|91229.6|1300
1638560100000|2021-12-03 19:35:00|91275.2|91250.2|91303.9|91278.9|91305.2|91280.2|91267.4|91242.4|1134
1638560400000|2021-12-03 19:40:00|91304.9|91279.9|91308.6|91283.6|91324.6|91299.6|91303.4|91278.4|1310
1638560700000|2021-12-03 19:45:00|91308.7|91283.7|91355.8|91330.8|91364.3|91335|91306.1|91281.1|1150
1638561000000|2021-12-03 19:50:00|91355.7|91330.7|91365|91340|91370.6|91345.6|91355.4|91330.4|1117
1638561300000|2021-12-03 19:55:00|91365.3|91340.3|91385.5|91360.5|91385.5|91360.5|91353.6|91328.6|1377
1638561600000|2021-12-03 20:00:00|91386.1|91361.1|91460.1|91410.1|91463.8|91423.5|91378.3|91348.2|1569
1638561900000|2021-12-03 20:05:00|91460.3|91410.3|91505.2|91480.2|91507.1|91482.1|91458.5|91410.1|1346
1638562200000|2021-12-03 20:10:00|91505.3|91480.3|91496.8|91446.8|91526.3|91501.3|91479|91433.6|1543
1638562500000|2021-12-03 20:15:00|91497|91447|91517|91467|91524.3|91474.3|91466.6|91429.9|1743
1638562800000|2021-12-03 20:20:00|91517.2|91467.2|91481.1|91456.1|91522|91471.5|91475.9|91437.1|1626
1638563100000|2021-12-03 20:25:00|91480.9|91455.9|91449.4|91424.4|91481.1|91456.1|91448.6|91423.6|1063
1638563400000|2021-12-03 20:30:00|91450.5|91425.5|91487.1|91462.1|91510.2|91470.9|91448.6|91416.2|1318
1638563700000|2021-12-03 20:35:00|91487.3|91462.3|91482.9|91432.9|91511.2|91470.2|91467.5|91427.4|1212
1638564000000|2021-12-03 20:40:00|91482.8|91432.8|91525.7|91475.7|91546.7|91496.5|91480|91430|1443
1638564300000|2021-12-03 20:45:00|91525.8|91475.8|91528.3|91478.3|91535.9|91487.9|91511.5|91451.2|1461
1638564600000|2021-12-03 20:50:00|91529|91479|91533.9|91483.9|91564.3|91523|91501.6|91438.6|1490
1638564900000|2021-12-03 20:55:00|91533.6|91483.6|91542.4|91492.4|91673.4|91581.4|91515.7|91433.3|1844
1638565200000|2021-12-03 21:00:00|91544.7|91494.7|91630.9|91580.9|91714.5|91631.3|91509.2|91458.6|1599
1638565500000|2021-12-03 21:05:00|91632.4|91582.4|91620.3|91570.3|91723.1|91663.3|91608.3|91552.2|1330
1638565800000|2021-12-03 21:10:00|91623.6|91573.6|91622.2|91572.2|91676|91601|91612.5|91544.7|1087
1638566100000|2021-12-03 21:15:00|91622|91572|91625.6|91575.6|91639|91596.1|91607.3|91557.3|839
1638566400000|2021-12-03 21:20:00|91624.1|91574.1|91623|91573|91631.6|91598.2|91607.5|91557.5|371
1638566700000|2021-12-03 21:25:00|91622.8|91572.8|91602.1|91552.1|91626.9|91576.9|91600|91550|231
1638567000000|2021-12-03 21:30:00|91610.6|91560.6|91611.3|91561.3|91634.1|91584.1|91601.3|91551.3|285
1638567300000|2021-12-03 21:35:00|91614|91564|91616|91512|91638|91574.7|91571|91467|599
1638567600000|2021-12-03 21:40:00|91615.9|91511.9|91579.6|91475.6|91624|91533.9|91547.6|91448.9|675
1638567900000|2021-12-03 21:45:00|91579.9|91475.9|91552.5|91448.5|91592.4|91488.4|91492.5|91388.5|704
1638568200000|2021-12-03 21:50:00|91556|91452|91569.2|91465.2|91569.2|91465.2|91490.2|91386.2|923
1638568500000|2021-12-03 21:55:00|91569.1|91465.1|91541.7|91437.7|91570.9|91466.9|91505|91401|695
1638399300000|2021-12-01 22:55:00|90907.7|90803.7|90905.8|90801.8|90934.3|90830.3|90896.1|90792.1|461
1638399600000|2021-12-01 23:00:00|90901.7|90797.7|90947.5|90843.5|90971.4|90867.4|90896.7|90792.7|1049
1638399900000|2021-12-01 23:05:00|90947.1|90843.1|90947.8|90843.8|90957.9|90853.9|90935.2|90831.2|801
1638400200000|2021-12-01 23:10:00|90947.6|90843.6|90963.5|90859.5|90972.1|90868.1|90945.7|90841.7|626
1638400500000|2021-12-01 23:15:00|90963.7|90859.7|90968.8|90864.8|90976.3|90872.3|90951.2|90847.2|642
1638400800000|2021-12-01 23:20:00|90969.4|90865.4|90971.4|90867.4|90978.8|90874.8|90959.1|90855.1|602
1638401100000|2021-12-01 23:25:00|90971.1|90867.1|90966.6|90862.6|90987.5|90883.5|90957.9|90853.9|426
1638401400000|2021-12-01 23:30:00|90965.8|90861.8|90960.3|90856.3|90974.8|90870.8|90953.7|90849.7|775
1638401700000|2021-12-01 23:35:00|90961.1|90857.1|90958.3|90854.3|90968.7|90864.7|90946.6|90842.6|748
1638402000000|2021-12-01 23:40:00|90953.1|90849.1|90943.4|90839.4|90967.7|90863.7|90938.2|90834.2|767
1638402300000|2021-12-01 23:45:00|90942.7|90838.7|90941.1|90837.1|90955.9|90851.9|90914.6|90810.6|666
1638402600000|2021-12-01 23:50:00|90935.9|90831.9|90942.2|90838.2|90951.4|90847.4|90922.1|90818.1|777
1638402900000|2021-12-01 23:55:00|90942.3|90838.3|90945.5|90841.5|90958.5|90854.5|90936.2|90832.2|730
1638403200000|2021-12-02 00:00:00|90948.7|90844.7|90983.2|90879.2|90992.1|90888.1|90937.8|90833.8|1686
1638403500000|2021-12-02 00:05:00|90982.1|90878.1|90977.9|90873.9|90990.8|90886.8|90958|90854|1780
1638403800000|2021-12-02 00:10:00|90971.2|90867.2|90990.7|90886.7|91003.2|90899.2|90968.9|90864.9|1666
1638404100000|2021-12-02 00:15:00|90990.6|90886.6|90994.1|90890.1|90998.2|90894.2|90972.5|90868.5|1847
1638404400000|2021-12-02 00:20:00|90994.2|90890.2|90987.2|90883.2|91005.2|90901.2|90975.3|90871.3|1862
1638404700000|2021-12-02 00:25:00|90987.3|90883.3|90978.6|90874.6|90993.5|90889.5|90965|90861|1842
1638405000000|2021-12-02 00:30:00|90978.2|90874.2|90967.5|90863.5|91001.4|90897.4|90961.9|90857.9|1095
1638405300000|2021-12-02 00:35:00|90968.2|90864.2|90911.4|90807.4|90983.5|90879.5|90890.6|90786.6|839
1638405600000|2021-12-02 00:40:00|90910.9|90806.9|90901.9|90797.9|90920.4|90816.4|90900.9|90796.9|537
1638405900000|2021-12-02 00:45:00|90901.2|90797.2|90907.6|90803.6|90921.5|90817.5|90895.5|90791.5|617
1638406200000|2021-12-02 00:50:00|90908.5|90804.5|90918.4|90825|90930.1|90851.6|90891|90801|933
1638406500000|2021-12-02 00:55:00|90918.5|90816.1|90927.2|90837|90935.8|90854.7|90893.5|90804|899
1638406800000|2021-12-02 01:00:00|90921|90837.4|90904.1|90800.8|90921.1|90838.3|90889.1|90794.7|1049
1638407100000|2021-12-02 01:05:00|90902.8|90804.2|90893.6|90817.7|90908.5|90833.2|90874.2|90793.5|993
1638407400000|2021-12-02 01:10:00|90894.9|90818.4|90888.3|90807.9|90907.4|90829|90874.8|90799.6|972
1638407700000|2021-12-02 01:15:00|90887.8|90806.4|90883.9|90787.2|90900.9|90825.7|90863.2|90783.2|1343
1638408000000|2021-12-02 01:20:00|90881|90790.2|90847|90771.3|90881|90795.8|90840.4|90761.2|1228
1638408300000|2021-12-02 01:25:00|90845.5|90770.9|90859.9|90782.4|90869.9|90797.6|90828.3|90765.1|1214
1638408600000|2021-12-02 01:30:00|90859.8|90782.8|90881.1|90793.5|90886.6|90794.6|90834.2|90760.7|1148
1638408900000|2021-12-02 01:35:00|90884.8|90791.4|90880.6|90791.3|90895.9|90801.6|90864.1|90776.7|931
1638409200000|2021-12-02 01:40:00|90882.1|90791|90874.1|90782.9|90882.6|90800.9|90842.4|90769.7|1063
1638409500000|2021-12-02 01:45:00|90874|90780.4|90876.7|90826.7|90895.6|90834|90861.9|90780.4|1745
1638409800000|2021-12-02 01:50:00|90877.9|90827.9|90875.9|90825.9|90899.1|90838.1|90863.4|90802.9|1360
1638410100000|2021-12-02 01:55:00|90875.7|90825.7|90867.5|90817.5|90882.9|90825.7|90861.7|90801.4|1174
1638410400000|2021-12-02 02:00:00|90867.6|90817.6|90856.8|90771.7|90895.7|90832.9|90823.7|90755.2|1236
1638410700000|2021-12-02 02:05:00|90851.1|90773.2|90847.9|90775.2|90864.5|90796.5|90821.9|90754.5|955
1638411000000|2021-12-02 02:10:00|90851|90770.2|90824.1|90774.1|90854.1|90787.2|90811.5|90748.8|1093
1638411300000|2021-12-02 02:15:00|90824.3|90774.3|90820.8|90746.7|90840|90776.7|90806.8|90743|1191
1638411600000|2021-12-02 02:20:00|90818.1|90747|90804.5|90754.5|90831.1|90769.3|90801.8|90739.2|1127
1638411900000|2021-12-02 02:25:00|90804.4|90754.4|90726.2|90655.7|90821.7|90756.9|90714.5|90655.4|1135
1638412200000|2021-12-02 02:30:00|90715.7|90665.7|90687.4|90637.4|90748.2|90698.2|90673.6|90627|1201
1638412500000|2021-12-02 02:35:00|90686.9|90636.9|90686|90636|90747.5|90689.6|90655.2|90596.5|1240
1638412800000|2021-12-02 02:40:00|90687.7|90637.7|90697.7|90647.7|90737|90687|90681.2|90626.3|1048
1638413100000|2021-12-02 02:45:00|90697.9|90647.9|90702.5|90652.5|90711.5|90654.1|90692.4|90633.1|749
1638413400000|2021-12-02 02:50:00|90701.7|90651.7|90707.1|90657.1|90718.9|90658.7|90688.8|90627.7|636
1638413700000|2021-12-02 02:55:00|90707.5|90657.5|90698|90648|90725|90661.7|90695.1|90639.5|1184
1638414000000|2021-12-02 03:00:00|90698.1|90648.1|90700.9|90650.9|90705.2|90655.2|90690.3|90640.3|672
1638414300000|2021-12-02 03:05:00|90700.8|90650.8|90699.7|90649.7|90701.6|90651.6|90694.9|90644.9|606
1638414600000|2021-12-02 03:10:00|90699.6|90649.6|90701.7|90651.7|90704.5|90654.5|90698.9|90648.9|493
1638414900000|2021-12-02 03:15:00|90701.6|90651.6|90681.5|90631.5|90715.5|90653.3|90680.2|90630.2|563
1638415200000|2021-12-02 03:20:00|90681.4|90631.4|90683.1|90633.1|90696.8|90641.1|90673.5|90623.4|687
1638415500000|2021-12-02 03:25:00|90682.5|90632.5|90764.4|90689.5|90775.1|90714.7|90678.4|90619.3|860
1638415800000|2021-12-02 03:30:00|90764|90690.7|90759.3|90688.7|90769.1|90703.9|90746|90681.8|639
1638416100000|2021-12-02 03:35:00|90759.4|90688.5|90750.6|90700.6|90766.6|90703.4|90745.2|90684.6|635
1638416400000|2021-12-02 03:40:00|90751.3|90701.3|90747.8|90697.8|90770.9|90703.9|90745.6|90688.2|530
1638416700000|2021-12-02 03:45:00|90762|90690.2|90749.8|90699.8|90767.8|90702.3|90742.1|90682.3|630
1638417000000|2021-12-02 03:50:00|90750.5|90700.5|90748.4|90698.4|90764.8|90703|90745|90688.1|558
1638417300000|2021-12-02 03:55:00|90748.9|90698.9|90758.5|90708.5|90770.1|90710.9|90741.6|90686.1|701
1638417600000|2021-12-02 04:00:00|90757.9|90707.9|90729.8|90679.8|90762.1|90709.1|90727.3|90677.3|634
1638417900000|2021-12-02 04:05:00|90729.2|90679.2|90719.9|90669.9|90737.1|90679.6|90705.6|90654.6|523
1638418200000|2021-12-02 04:10:00|90722.1|90672.1|90732.1|90682.1|90747.9|90686|90718.6|90660.8|704
1638418500000|2021-12-02 04:15:00|90732|90682|90766.7|90695.9|90770.6|90707.1|90716.8|90656.6|780
1638418800000|2021-12-02 04:20:00|90756.4|90706.4|90767.7|90717.7|90778.7|90719.2|90751|90690.6|764
1638419100000|2021-12-02 04:25:00|90768.6|90718.6|90797.7|90723|90802.3|90738.3|90767.4|90710|775
1638419400000|2021-12-02 04:30:00|90797.9|90722.7|90783|90733|90801.6|90739.8|90780|90716.8|858
1638419700000|2021-12-02 04:35:00|90782.6|90732.6|90773.4|90723.4|90800.5|90737.5|90765.7|90703.8|878
1638420000000|2021-12-02 04:40:00|90773.2|90723.2|90781.4|90731.4|90794.9|90732.1|90771.7|90707.9|625
1638420300000|2021-12-02 04:45:00|90781.1|90731.1|90794.1|90720.4|90806.5|90733.9|90776.5|90708.7|623
1638420600000|2021-12-02 04:50:00|90797.1|90719.5|90804.1|90754.1|90815.4|90756.7|90781.9|90719.5|812
1638420900000|2021-12-02 04:55:00|90804.4|90754.4|90809.2|90759.2|90820.1|90762.4|90801.1|90740.3|845
1638421200000|2021-12-02 05:00:00|90809.4|90759.4|90811|90739.4|90819.9|90760.8|90791.8|90728.9|627
1638421500000|2021-12-02 05:05:00|90810.8|90740.1|90822.7|90751.3|90831.1|90764.5|90798.5|90734.3|853
1638421800000|2021-12-02 05:10:00|90822.4|90751.7|90817.4|90767.4|90833.8|90774.1|90806.1|90739.8|725
1638422100000|2021-12-02 05:15:00|90817.7|90767.7|90825.7|90775.7|90840.4|90783.1|90817.7|90757.1|623
1638422400000|2021-12-02 05:20:00|90825.5|90775.5|90824.7|90774.7|90840.9|90777.5|90821.1|90760.5|653
1638422700000|2021-12-02 05:25:00|90824.4|90774.4|90879.6|90829.6|90900.7|90837.7|90823.9|90766.2|858
1638423000000|2021-12-02 05:30:00|90880|90830|90870|90820|90881.6|90831.6|90869.7|90819.7|736
1638423300000|2021-12-02 05:35:00|90870.5|90820.5|90883.1|90833.1|90885.4|90835.4|90868.5|90818.5|483
1638423600000|2021-12-02 05:40:00|90883.2|90833.2|90884.3|90834.3|90887.2|90837.2|90881.6|90831.6|543
1638423900000|2021-12-02 05:45:00|90884.4|90834.4|90871.7|90821.7|90886.3|90836.3|90869.8|90819.8|544
1638424200000|2021-12-02 05:50:00|90871.8|90821.8|90858.2|90808.2|90879.3|90829.3|90858|90808|568
1638424500000|2021-12-02 05:55:00|90858.8|90808.8|90862.8|90812.8|90876.2|90826.2|90858.8|90808.8|744
1638424800000|2021-12-02 06:00:00|90863.4|90813.4|90852.7|90802.7|90864.1|90814.1|90845.4|90795.4|904
1638425100000|2021-12-02 06:05:00|90852.8|90802.8|90863.1|90813.1|90864.7|90814.7|90837.6|90787.6|741
1638425400000|2021-12-02 06:10:00|90863|90813|90837.2|90787.2|90865.7|90827.8|90833.8|90783.8|1296
1638425700000|2021-12-02 06:15:00|90837|90787|90828.1|90778.1|90850|90800|90822.7|90772.7|1059
1638426000000|2021-12-02 06:20:00|90828.2|90778.2|90826|90776|90830.3|90780.3|90821.2|90771.2|1178
1638426300000|2021-12-02 06:25:00|90826.3|90776.3|90815.1|90765.1|90832.1|90782.1|90812.9|90762.9|1522
1638426600000|2021-12-02 06:30:00|90815|90765|90772.9|90722.9|90818.2|90768.2|90766.4|90716.4|1176
1638426900000|2021-12-02 06:35:00|90773.3|90723.3|90773.7|90723.7|90784|90734|90768.3|90718.3|1035
1638427200000|2021-12-02 06:40:00|90773.5|90723.5|90785.2|90735.2|90785.5|90735.5|90768.9|90718.9|880
1638427500000|2021-12-02 06:45:00|90784.3|90734.3|90770.1|90720.1|90796.8|90754.7|90760.8|90710.8|1005
1638427800000|2021-12-02 06:50:00|90770.5|90720.5|90773.1|90723.1|90780.9|90730.9|90755|90711.9|1214
1638428100000|2021-12-02 06:55:00|90773.3|90723.3|90786.7|90736.7|90788.8|90738.8|90768.5|90718.5|1022
1638428400000|2021-12-02 07:00:00|90786.8|90736.8|90772.9|90747.9|90809.3|90769.5|90762.1|90729.4|1257
1638428700000|2021-12-02 07:05:00|90773.4|90748.4|90755.8|90730.8|90785.6|90754.8|90745|90712.9|1152
1638429000000|2021-12-02 07:10:00|90756.1|90731.1|90712.3|90687.3|90769.3|90744.3|90709|90673.5|1257
1638429300000|2021-12-02 07:15:00|90712.2|90687.2|90705.4|90680.4|90735.6|90701.1|90690|90656|1342
1638429600000|2021-12-02 07:20:00|90705.7|90680.7|90759.7|90734.7|90775.6|90741.2|90703.6|90678.6|1463
1638429900000|2021-12-02 07:25:00|90760.7|90735.7|90775.4|90750.4|90775.6|90750.6|90727.4|90702.4|1525
1638430200000|2021-12-02 07:30:00|90775.2|90750.2|90786.5|90761.5|90809|90784|90769.1|90744.1|1563
1638430500000|2021-12-02 07:35:00|90786.1|90761.1|90804.8|90779.8|90805.7|90780.7|90776.6|90751.6|1333
1638430800000|2021-12-02 07:40:00|90804.7|90779.7|90867.7|90842.7|90867.7|90842.7|90750.1|90725.1|1370
1638431100000|2021-12-02 07:45:00|90867.4|90842.4|90779.6|90754.6|90875.7|90850.7|90779|90754|1509
1638431400000|2021-12-02 07:50:00|90780.2|90755.2|90812|90787|90831.2|90806.2|90767.4|90742.4|1456
1638431700000|2021-12-02 07:55:00|90812.5|90787.5|90872.6|90847.6|90897.9|90872.9|90811.8|90786.8|1553
1638432000000|2021-12-02 08:00:00|90872.3|90847.3|90822.1|90797.1|90872.4|90847.4|90806.8|90781.8|1768
1638432300000|2021-12-02 08:05:00|90822.2|90797.2|90872.5|90847.5|90877.3|90852.3|90811.6|90786.6|1614
1638432600000|2021-12-02 08:10:00|90872.9|90847.9|90913.1|90888.1|90919.4|90894.4|90862.6|90837.6|1426
1638432900000|2021-12-02 08:15:00|90912.9|90887.9|90851.8|90826.8|90927.4|90902.4|90851.2|90826.2|1558
1638433200000|2021-12-02 08:20:00|90851.4|90826.4|90729.6|90704.6|90853.3|90828.3|90728.7|90703.7|1471
1638433500000|2021-12-02 08:25:00|90729.7|90704.7|90785.9|90760.9|90787.8|90762.8|90706.7|90681.7|1478
1638433800000|2021-12-02 08:30:00|90785.4|90760.4|90813.3|90788.3|90831.9|90806.9|90780.6|90755.6|1441
1638434100000|2021-12-02 08:35:00|90813.2|90788.2|90775.9|90750.9|90816.6|90791.6|90752.2|90727.2|1556
1638434400000|2021-12-02 08:40:00|90776.6|90751.6|90767.4|90742.4|90800.7|90775.7|90764.3|90739.3|1357
1638434700000|2021-12-02 08:45:00|90766.9|90741.9|90778.1|90753.1|90782.3|90757.3|90746.1|90721.1|1440
1638435000000|2021-12-02 08:50:00|90778.3|90753.3|90746|90721|90791.9|90766.9|90742.8|90717.8|1185
1638435300000|2021-12-02 08:55:00|90746.2|90721.2|90814.8|90789.8|90815.4|90790.4|90746.2|90721.2|1457
1638435600000|2021-12-02 09:00:00|90814.6|90789.6|90806.1|90781.1|90852.7|90827.7|90798.6|90773.6|1283
1638435900000|2021-12-02 09:05:00|90806.2|90781.2|90793.2|90768.2|90831.5|90806.5|90760.1|90735.1|1405
1638436200000|2021-12-02 09:10:00|90793.3|90768.3|90770.2|90745.2|90801.4|90776.4|90758|90733|1379
1638436500000|2021-12-02 09:15:00|90769.8|90744.8|90786.3|90761.3|90803.7|90778.7|90731.4|90706.4|1448
1638436800000|2021-12-02 09:20:00|90786.5|90761.5|90763.9|90738.9|90807.8|90782.8|90759|90734|1514
1638437100000|2021-12-02 09:25:00|90764|90739|90792.4|90767.4|90805.9|90780.9|90763.3|90738.3|1373
1638437400000|2021-12-02 09:30:00|90792.6|90767.6|90776.4|90751.4|90792.8|90767.8|90762.8|90737.8|1431
1638437700000|2021-12-02 09:35:00|90776.6|90751.6|90796.9|90771.9|90814.9|90789.9|90760.5|90735.5|1332
1638438000000|2021-12-02 09:40:00|90796.7|90771.7|90825.5|90800.5|90834.6|90809.6|90781.2|90756.2|1278
1638438300000|2021-12-02 09:45:00|90825.7|90800.7|90797|90772|90872.7|90847.7|90792.8|90767.8|1402
1638438600000|2021-12-02 09:50:00|90796.3|90771.3|90786.1|90761.1|90872.4|90830.7|90772.4|90747.4|1496
1638438900000|2021-12-02 09:55:00|90786.7|90761.7|90771.7|90746.7|90798.5|90773.5|90760|90735|1246
1638439200000|2021-12-02 10:00:00|90770.3|90745.3|90769.1|90744.1|90784|90759|90717.9|90692.9|1594
1638439500000|2021-12-02 10:05:00|90769.4|90744.4|90760.6|90735.6|90770.5|90745.5|90727.1|90702.1|1300
1638439800000|2021-12-02 10:10:00|90762|90737|90801.7|90776.7|90808|90783|90759.5|90734.5|1445
1638440100000|2021-12-02 10:15:00|90800.5|90775.5|90817.9|90792.9|90848.8|90823.8|90764.7|90739.7|1686
1638440400000|2021-12-02 10:20:00|90818.1|90793.1|90828.7|90803.7|90878.1|90853.1|90814.9|90789.9|1662
1638440700000|2021-12-02 10:25:00|90828.6|90803.6|90834.3|90809.3|90848.4|90823.4|90822|90797|1303
1638441000000|2021-12-02 10:30:00|90834.2|90809.2|90798.1|90773.1|90849.7|90824.7|90785.9|90760.9|1399
1638441300000|2021-12-02 10:35:00|90797.5|90772.5|90708.3|90683.3|90807.4|90782.4|90707.4|90682.4|1376
1638441600000|2021-12-02 10:40:00|90708.1|90683.1|90750.9|90725.9|90756.2|90731.2|90695.4|90670.4|1481
1638441900000|2021-12-02 10:45:00|90749.4|90724.4|90731.2|90706.2|90755.8|90730.8|90706.5|90681.5|1454
1638442200000|2021-12-02 10:50:00|90731|90706|90698.9|90673.9|90777.7|90752.7|90693.9|90668.9|1489
1638442500000|2021-12-02 10:55:00|90698.3|90673.3|90628.2|90603.2|90698.3|90673.3|90623|90598|1262
1638442800000|2021-12-02 11:00:00|90627.7|90602.7|90625.1|90600.1|90652.4|90627.4|90615|90590|1411
1638443100000|2021-12-02 11:05:00|90624.3|90599.3|90551.7|90526.7|90626.7|90601.7|90543.4|90518.4|1223
1638443400000|2021-12-02 11:10:00|90551.8|90526.8|90601.5|90576.5|90642.5|90617.5|90541|90516|1174
1638443700000|2021-12-02 11:15:00|90601.3|90576.3|90636.2|90611.2|90638.8|90613.8|90585.6|90560.6|1258
1638444000000|2021-12-02 11:20:00|90635.3|90610.3|90581.8|90556.8|90639.9|90614.9|90562.9|90537.9|1375
1638444300000|2021-12-02 11:25:00|90581.9|90556.9|90542.6|90517.6|90586.1|90561.1|90533.6|90508.6|1208
1638444600000|2021-12-02 11:30:00|90542.5|90517.5|90521.6|90496.6|90543.2|90518.2|90500.2|90475.2|1248
1638444900000|2021-12-02 11:35:00|90521.7|90496.7|90540.3|90515.3|90549.9|90524.9|90495.2|90470.2|1452
1638445200000|2021-12-02 11:40:00|90540.1|90515.1|90545.9|90520.9|90558.3|90533.3|90535.1|90510.1|1213
1638445500000|2021-12-02 11:45:00|90545.8|90520.8|90547.2|90522.2|90558|90533|90536.8|90511.8|1202
1638445800000|2021-12-02 11:50:00|90547.1|90522.1|90610.5|90585.5|90619.6|90594.6|90537.9|90512.9|1273
1638446100000|2021-12-02 11:55:00|90610.3|90585.3|90565.8|90540.8|90616.1|90591.1|90564.5|90539.5|1211
1638446400000|2021-12-02 12:00:00|90566.3|90541.3|90595.3|90570.3|90596.5|90571.5|90538|90513|1306
1638446700000|2021-12-02 12:05:00|90595.4|90570.4|90605.9|90580.9|90624.4|90599.4|90585.9|90560.9|1337
1638447000000|2021-12-02 12:10:00|90605.7|90580.7|90652.1|90627.1|90654.4|90629.4|90598.2|90573.2|1473
1638447300000|2021-12-02 12:15:00|90652|90627|90609.4|90584.4|90657.9|90632.9|90589|90564|1408
1638447600000|2021-12-02 12:20:00|90608.9|90583.9|90582.7|90557.7|90611.2|90586.2|90580.8|90555.8|1240
1638447900000|2021-12-02 12:25:00|90583|90558|90594.8|90569.8|90608.7|90583.7|90581.7|90556.7|1263
1638448200000|2021-12-02 12:30:00|90594.9|90569.9|90680.9|90655.9|90698|90673|90594.9|90569.9|1621
1638448500000|2021-12-02 12:35:00|90680.6|90655.6|90667.5|90642.5|90682.6|90657.6|90639.7|90614.7|1404
1638448800000|2021-12-02 12:40:00|90667.3|90642.3|90633.6|90608.6|90693|90668|90632.6|90607.6|1653
1638449100000|2021-12-02 12:45:00|90631.4|90606.4|90604.3|90579.3|90643.7|90618.7|90556.2|90531.2|1665
1638449400000|2021-12-02 12:50:00|90604.4|90579.4|90585.4|90560.4|90618.8|90593.8|90573.6|90548.6|1467
1638449700000|2021-12-02 12:55:00|90585.3|90560.3|90597.9|90572.9|90608.4|90583.4|90576|90551|1502
1638450000000|2021-12-02 13:00:00|90598.1|90573.1|90502.9|90477.9|90627.6|90602.6|90502.1|90477.1|1747
1638450300000|2021-12-02 13:05:00|90504.5|90479.5|90483.9|90458.9|90506.7|90481.7|90473.2|90448.2|1540
1638450600000|2021-12-02 13:10:00|90483.8|90458.8|90559.1|90534.1|90559.1|90534.1|90470|90445|1770
1638450900000|2021-12-02 13:15:00|90558.5|90533.5|90552.3|90527.3|90570.3|90545.3|90522|90497|1620
1638451200000|2021-12-02 13:20:00|90554.7|90529.7|90523.7|90498.7|90559.9|90534.9|90492.1|90467.1|1679
1638451500000|2021-12-02 13:25:00|90523.6|90498.6|90529|90479|90556.9|90531.9|90496.4|90458.5|1525
1638451800000|2021-12-02 13:30:00|90545.4|90463.7|90483.8|90458.8|90567.9|90517.9|90463.3|90434|1707
1638452100000|2021-12-02 13:35:00|90483.9|90458.9|90481.9|90456.9|90500.4|90475.4|90472.6|90447.6|1468
1638452400000|2021-12-02 13:40:00|90481.3|90456.3|90492.2|90467.2|90501.2|90476.2|90459.1|90434.1|1751
1638452700000|2021-12-02 13:45:00|90492.4|90467.4|90480.9|90455.9|90498.1|90473.1|90468.3|90443.3|1653
1638453000000|2021-12-02 13:50:00|90480.8|90455.8|90425.2|90400.2|90489.7|90464.7|90412.6|90387.6|1552
1638453300000|2021-12-02 13:55:00|90424.2|90399.2|90421.9|90396.9|90443|90418|90397.7|90372.7|1518
1638453600000|2021-12-02 14:00:00|90422.3|90397.3|90448|90423|90464.8|90439.8|90409.4|90384.4|1859
1638453900000|2021-12-02 14:05:00|90448.2|90423.2|90519.5|90494.5|90539.4|90514.4|90445.6|90420.6|1733
1638454200000|2021-12-02 14:10:00|90519.8|90494.8|90486.6|90461.6|90519.8|90494.8|90467.2|90442.2|1639
1638454500000|2021-12-02 14:15:00|90486.9|90461.9|90449.9|90424.9|90495.2|90470.2|90447.3|90422.3|1508
1638454800000|2021-12-02 14:20:00|90449.8|90424.8|90439.9|90414.9|90459.8|90434.8|90407.8|90382.8|1601
1638455100000|2021-12-02 14:25:00|90440.1|90415.1|90454.2|90429.2|90480.2|90455.2|90440.1|90415.1|1561
1638455400000|2021-12-02 14:30:00|90456.9|90431.9|90442.3|90417.3|90465.5|90440.5|90405.3|90380.3|1835
1638455700000|2021-12-02 14:35:00|90441.9|90416.9|90359.6|90334.6|90446.3|90421.3|90355.1|90330.1|1998
1638456000000|2021-12-02 14:40:00|90359.9|90334.9|90343|90318|90372.9|90347.9|90333.8|90308.8|1882
1638456300000|2021-12-02 14:45:00|90342.5|90317.5|90325.6|90300.6|90377.7|90352.7|90304|90279|1827
1638456600000|2021-12-02 14:50:00|90325.2|90300.2|90324|90299|90350.1|90325.1|90308.1|90283.1|1757
1638456900000|2021-12-02 14:55:00|90324.5|90299.5|90280.5|90255.5|90345.8|90320.8|90272.7|90247.7|1930
1638457200000|2021-12-02 15:00:00|90279.7|90254.7|90316.5|90291.5|90320|90295|90273.4|90248.4|1885
1638457500000|2021-12-02 15:05:00|90316.8|90291.8|90316.4|90291.4|90360.3|90335.3|90305.9|90280.9|1768
1638457800000|2021-12-02 15:10:00|90316.2|90291.2|90341.2|90316.2|90373.7|90348.7|90307.4|90282.4|1817
1638458100000|2021-12-02 15:15:00|90340.6|90315.6|90382.1|90357.1|90406.3|90381.3|90340.5|90315.5|1593
1638458400000|2021-12-02 15:20:00|90382|90357|90350.9|90325.9|90394.1|90369.1|90344.7|90319.7|1807
1638458700000|2021-12-02 15:25:00|90350.8|90325.8|90402.7|90377.7|90432.8|90407.8|90350.6|90325.6|1716
1638459000000|2021-12-02 15:30:00|90402.6|90377.6|90406.6|90381.6|90416.4|90391.4|90348.9|90323.9|1792
1638459300000|2021-12-02 15:35:00|90406.8|90381.8|90454.9|90429.9|90455.7|90430.7|90406.6|90381.6|1871
1638459600000|2021-12-02 15:40:00|90453.7|90428.7|90435.6|90410.6|90454.3|90429.3|90415.6|90390.6|1768
1638459900000|2021-12-02 15:45:00|90435.4|90410.4|90403.1|90378.1|90448.2|90423.2|90391.3|90355|1784
1638460200000|2021-12-02 15:50:00|90403.5|90378.5|90476.6|90451.6|90483.5|90458.5|90401.9|90376.9|1776
1638460500000|2021-12-02 15:55:00|90476.4|90451.4|90433.4|90408.4|90513.8|90488.8|90378.3|90353.3|1941
1638460800000|2021-12-02 16:00:00|90434.6|90409.6|90414.3|90389.3|90467.4|90442.4|90412.2|90387.2|1694
1638461100000|2021-12-02 16:05:00|90414.9|90389.9|90432.9|90407.9|90445.8|90420.8|90413.8|90388.8|1588
1638461400000|2021-12-02 16:10:00|90432.8|90407.8|90485.1|90460.1|90495.8|90470.8|90432.5|90407.5|1529
1638461700000|2021-12-02 16:15:00|90485.3|90460.3|90483.2|90458.2|90490.8|90465.8|90451.2|90426.2|1586
1638462000000|2021-12-02 16:20:00|90483.1|90458.1|90496.9|90471.9|90517.1|90492.1|90483.1|90458.1|1534
1638462300000|2021-12-02 16:25:00|90496.8|90471.8|90457.1|90432.1|90547.9|90522.9|90455.5|90430.5|1568
1638462600000|2021-12-02 16:30:00|90456.5|90431.5|90480.2|90455.2|90497.3|90458.7|90418.3|90393.3|1804
1638462900000|2021-12-02 16:35:00|90479.8|90454.8|90403.7|90378.7|90483.9|90457.9|90401.6|90376.6|1486
1638463200000|2021-12-02 16:40:00|90403.9|90378.9|90370.5|90345.5|90406.8|90381.8|90351|90326|1548
1638463500000|2021-12-02 16:45:00|90370.6|90345.6|90433.2|90408.2|90444.3|90419.3|90370.1|90345.1|1558
1638463800000|2021-12-02 16:50:00|90432.3|90407.3|90431.3|90406.3|90448.5|90423.5|90409.6|90384.6|1486
1638464100000|2021-12-02 16:55:00|90430.9|90405.9|90472.2|90447.2|90481.9|90456.9|90425.7|90400.7|1609
1638464400000|2021-12-02 17:00:00|90472.5|90447.5|90457.8|90432.8|90528.3|90503.3|90453.9|90428.9|1779
1638464700000|2021-12-02 17:05:00|90457.6|90432.6|90445.5|90420.5|90466.3|90441.3|90442.2|90417.2|1548
1638465000000|2021-12-02 17:10:00|90445.3|90420.3|90468.9|90443.9|90469.8|90444.8|90442.1|90417.1|1576
1638465300000|2021-12-02 17:15:00|90468.7|90443.7|90494.8|90469.8|90497.3|90472.3|90451.4|90426.4|1614
1638465600000|2021-12-02 17:20:00|90494.7|90469.7|90480.7|90455.7|90496.1|90471.1|90462.6|90437.6|1659
1638465900000|2021-12-02 17:25:00|90482.1|90457.1|90533.3|90508.3|90538.9|90513.9|90482|90457|1662
1638466200000|2021-12-02 17:30:00|90533.6|90508.6|90515.7|90490.7|90545.1|90520.1|90514.9|90489.9|1426
1638466500000|2021-12-02 17:35:00|90516.7|90491.7|90488|90463|90518.1|90493.1|90482.1|90457.1|1541
1638466800000|2021-12-02 17:40:00|90488.6|90463.6|90489.8|90464.8|90504.1|90479.1|90481.1|90456.1|1347
1638467100000|2021-12-02 17:45:00|90491.1|90466.1|90498.3|90473.3|90511|90486|90474.7|90449.7|1424
1638467400000|2021-12-02 17:50:00|90498.9|90473.9|90488|90463|90501.4|90476.4|90482.2|90457.2|1341
1638467700000|2021-12-02 17:55:00|90488.5|90463.5|90486|90461|90498.5|90473.5|90470.6|90445.6|1395
1638468000000|2021-12-02 18:00:00|90485.8|90460.8|90505.2|90480.2|90518.6|90493.6|90484.4|90459.4|1483
1638468300000|2021-12-02 18:05:00|90505.6|90480.6|90558.8|90533.8|90565.1|90540.1|90502.1|90477.1|1321
1638468600000|2021-12-02 18:10:00|90558.9|90533.9|90529.4|90504.4|90566.4|90541.4|90525.2|90500.2|1461
1638468900000|2021-12-02 18:15:00|90529.6|90504.6|90522.5|90497.5|90537|90512|90517|90492|1266
1638469200000|2021-12-02 18:20:00|90522.4|90497.4|90545.8|90520.8|90546.4|90521.4|90520.3|90495.3|1367
1638469500000|2021-12-02 18:25:00|90545.7|90520.7|90526.9|90501.9|90547.3|90522.3|90525|90500|1219
1638469800000|2021-12-02 18:30:00|90526.7|90501.7|90509.1|90484.1|90531.8|90506.8|90508.7|90483.7|1350
1638470100000|2021-12-02 18:35:00|90509|90484|90491|90466|90511.4|90486.4|90486.3|90461.3|1569
1638470400000|2021-12-02 18:40:00|90490.8|90465.8|90470.9|90445.9|90497.2|90472.2|90465.3|90440.3|1271
1638470700000|2021-12-02 18:45:00|90470.4|90445.4|90497.8|90472.8|90502.9|90477.9|90469.9|90444.9|1322
1638471000000|2021-12-02 18:50:00|90498.1|90473.1|90484.9|90459.9|90501.7|90476.7|90481.8|90456.8|1178
1638471300000|2021-12-02 18:55:00|90485.5|90460.5|90434.5|90409.5|90489.7|90464.7|90412|90387|1476
1638471600000|2021-12-02 19:00:00|90434.7|90409.7|90414.2|90389.2|90445.9|90420.9|90404.6|90379.6|1272
1638471900000|2021-12-02 19:05:00|90414.1|90389.1|90416.5|90391.5|90428.3|90403.3|90410.2|90385.2|1164
1638472200000|2021-12-02 19:10:00|90416.3|90391.3|90437.5|90412.5|90441.5|90416.5|90411.8|90386.8|1079
1638472500000|2021-12-02 19:15:00|90437.2|90412.2|90433.1|90408.1|90448.6|90423.6|90428.5|90403.5|1013
1638472800000|2021-12-02 19:20:00|90432.4|90407.4|90420.2|90395.2|90439.7|90414.7|90413.1|90388.1|1001
1638473100000|2021-12-02 19:25:00|90420.1|90395.1|90437.7|90412.7|90438|90413|90413|90388|805
1638473400000|2021-12-02 19:30:00|90437.4|90412.4|90450|90425|90450.5|90425.5|90431.4|90406.4|945
1638473700000|2021-12-02 19:35:00|90450.1|90425.1|90454.2|90429.2|90461.8|90436.8|90448.3|90423.3|844
1638474000000|2021-12-02 19:40:00|90454|90429|90473.2|90448.2|90475.8|90450.8|90453.7|90428.7|894
1638474300000|2021-12-02 19:45:00|90473.3|90448.3|90486.7|90461.7|90488.1|90463.1|90473.3|90448.3|900
1638474600000|2021-12-02 19:50:00|90486.9|90461.9|90496.3|90471.3|90500.6|90475.6|90481.7|90456.7|1040
1638474900000|2021-12-02 19:55:00|90495.7|90470.7|90503.9|90478.9|90521|90496|90488.7|90463.7|1341
1638475200000|2021-12-02 20:00:00|90503.3|90478.3|90470.6|90445.6|90505|90480|90462.7|90437.7|1120
1638475500000|2021-12-02 20:05:00|90470.5|90445.5|90489.1|90464.1|90489.6|90464.6|90469|90444|997
1638475800000|2021-12-02 20:10:00|90489|90464|90497.1|90472.1|90499.8|90474.8|90485.2|90460.2|1022
1638476100000|2021-12-02 20:15:00|90497.3|90472.3|90493.1|90468.1|90501.4|90476.4|90489.5|90464.5|893
1638476400000|2021-12-02 20:20:00|90493.7|90468.7|90481|90456|90498.9|90473.9|90470.4|90445.4|1010
1638476700000|2021-12-02 20:25:00|90480.9|90455.9|90464.6|90439.6|90481.1|90456.1|90459|90434|1032
1638477000000|2021-12-02 20:30:00|90464.8|90439.8|90452.8|90427.8|90465|90440|90437.4|90412.4|1004
1638477300000|2021-12-02 20:35:00|90452.6|90427.6|90438.2|90413.2|90453.2|90428.2|90435|90410|910
1638477600000|2021-12-02 20:40:00|90438.3|90413.3|90442.5|90417.5|90455.1|90420.3|90419.1|90394.1|1019
1638477900000|2021-12-02 20:45:00|90441.2|90416.2|90440.4|90415.4|90467.6|90434.1|90438.9|90399.8|1068
1638478200000|2021-12-02 20:50:00|90440.8|90415.8|90468.7|90443.7|90487.7|90447.2|90440.8|90415.8|1031
1638478500000|2021-12-02 20:55:00|90469.2|90444.2|90588.7|90538.7|90592.6|90559.2|90468.6|90438.1|1718
1638478800000|2021-12-02 21:00:00|90585.7|90535.7|90579.9|90529.9|90626.7|90585.4|90556.9|90497.1|1515
1638479100000|2021-12-02 21:05:00|90579.6|90529.6|90593.9|90543.9|90595.7|90545.7|90577.9|90527.9|942
1638479400000|2021-12-02 21:10:00|90594.3|90544.3|90557.8|90507.8|90596.5|90546.5|90543.6|90493.6|668
1638479700000|2021-12-02 21:15:00|90557.7|90507.7|90550.6|90500.6|90602.2|90552.2|90543.6|90496.4|1116
1638480000000|2021-12-02 21:20:00|90550.8|90500.8|90616.3|90514.3|90637.1|90571.5|90520.5|90470.4|1536
1638480300000|2021-12-02 21:25:00|90616|90514.2|90610.2|90540.2|90627.2|90560.5|90579.7|90499|1412
1638480600000|2021-12-02 21:30:00|90610.5|90538.6|90548.6|90472.3|90630.6|90559.5|90533.9|90461.2|1479
1638480900000|2021-12-02 21:35:00|90548|90472.7|90588.6|90538.6|90626.5|90549.1|90531.5|90472.2|1451
1638481200000|2021-12-02 21:40:00|90588.4|90538.4|90584.3|90508.2|90602|90543.2|90541|90452.7|1512
1638481500000|2021-12-02 21:45:00|90582.7|90504.9|90569.3|90468.9|90597.6|90509|90555.9|90455|1051
1638481800000|2021-12-02 21:50:00|90569.5|90465.5|90570.7|90481.4|90588.7|90493.5|90555.9|90465.2|620
1638482100000|2021-12-02 21:55:00|90567.5|90480.5|90577.6|90473.6|90601.6|90497.6|90565.2|90461.2|620
1638482400000|2021-12-02 22:00:00|90550.2|90446.2|90531.7|90427.7|90565.9|90461.9|90527.1|90423.1|61
1638482700000|2021-12-02 22:05:00|90535.6|90431.6|90533.7|90429.7|90541|90437|90528.4|90424.4|122
1638483000000|2021-12-02 22:10:00|90538.8|90434.8|90507|90403|90544.4|90440.4|90474.5|90370.5|262
1638483300000|2021-12-02 22:15:00|90542.3|90438.3|90452.4|90348.4|90543.1|90439.1|90450.6|90346.6|176
1638483600000|2021-12-02 22:20:00|90541.8|90437.8|90489.9|90385.9|90541.8|90437.8|90448.1|90344.1|114
1638483900000|2021-12-02 22:25:00|90486.4|90382.4|90513.5|90409.5|90545.8|90441.8|90449.8|90345.8|102
1638484200000|2021-12-02 22:30:00|90491.7|90387.7|90505.4|90401.4|90524.7|90420.7|90446.5|90342.5|400
1638484500000|2021-12-02 22:35:00|90503.6|90399.6|90550.3|90446.3|90550.3|90446.3|90477.2|90373.2|286
1638484800000|2021-12-02 22:40:00|90532.1|90428.1|90521.6|90417.6|90547.6|90443.6|90473|90369|179
1638485100000|2021-12-02 22:45:00|90528.3|90424.3|90498.9|90394.9|90540.4|90436.4|90473|90369|284
1638485400000|2021-12-02 22:50:00|90503.2|90399.2|90501.6|90397.6|90538|90434|90462|90358|232
1638485700000|2021-12-02 22:55:00|90486.6|90382.6|90478|90374|90534.8|90430.8|90465.5|90361.5|317
1638486000000|2021-12-02 23:00:00|90504.7|90400.7|90566.6|90462.6|90591.5|90487.5|90496|90392|760
1638486300000|2021-12-02 23:05:00|90564.5|90460.5|90582.7|90478.7|90586.2|90482.2|90549.9|90445.9|411
1638486600000|2021-12-02 23:10:00|90582.4|90478.4|90591.3|90487.3|90599.8|90495.8|90572.5|90468.5|479
1638486900000|2021-12-02 23:15:00|90591.2|90487.2|90582.1|90478.1|90594.6|90490.6|90570.3|90466.3|593
1638487200000|2021-12-02 23:20:00|90582.6|90478.6|90567.5|90463.5|90587.1|90483.1|90562.3|90458.3|623
1638487500000|2021-12-02 23:25:00|90564.7|90460.7|90568.6|90464.6|90579|90475|90549.7|90445.7|670
1638487800000|2021-12-02 23:30:00|90573.1|90469.1|90554.6|90450.6|90573.8|90469.8|90549.1|90445.1|690
1638488100000|2021-12-02 23:35:00|90554.1|90450.1|90572.9|90468.9|90576.2|90472.8|90544.3|90440.3|616
1638488400000|2021-12-02 23:40:00|90571.5|90467.5|90570.7|90466.7|90581.6|90483.1|90547.6|90443.6|607
1638488700000|2021-12-02 23:45:00|90570.1|90467|90546.2|90442.2|90572.4|90473.5|90538.7|90434.7|607
1638489000000|2021-12-02 23:50:00|90548.4|90444.4|90549.4|90445.4|90575.2|90471.6|90542.2|90438.2|601
1638489300000|2021-12-02 23:55:00|90555.8|90451.8|90559.5|90456.6|90567.7|90467.5|90543.5|90439.5|752
1638489600000|2021-12-03 00:00:00|90560.4|90462|90557.2|90453.2|90562.2|90475.8|90534.3|90432.9|1401
1638489900000|2021-12-03 00:05:00|90556.1|90452.1|90562.1|90458.1|90576.5|90490.3|90545.8|90441.8|764
1638490200000|2021-12-03 00:10:00|90565.7|90462.9|90522.6|90418.6|90595|90509.6|90469.3|90382|1024
1638490500000|2021-12-03 00:15:00|90524.9|90420.9|90573.7|90471.2|90573.7|90511.9|90481.2|90379.3|1205
1638490800000|2021-12-03 00:20:00|90574.5|90470.5|90514.1|90410.1|90579.7|90515.1|90489.3|90390.5|960
1638491100000|2021-12-03 00:25:00|90513.6|90409.6|90581.1|90477.1|90581.2|90513.8|90483.2|90406.8|870
1638491400000|2021-12-03 00:30:00|90581|90477|90562.4|90512.4|90592.7|90516|90554|90476.7|664
1638491700000|2021-12-03 00:35:00|90562.5|90512.5|90552.6|90472.9|90610.2|90550|90517.1|90432.8|860
1638492000000|2021-12-03 00:40:00|90553.3|90472.4|90505.4|90455.4|90571.7|90490|90495.5|90428.7|912
1638492300000|2021-12-03 00:45:00|90505.3|90455.3|90580.1|90500.5|90601.9|90543.8|90499.1|90437.7|1115
1638492600000|2021-12-03 00:50:00|90580.5|90499.5|90511.4|90428.8|90584.9|90517.4|90497.7|90425.9|1652
1638492900000|2021-12-03 00:55:00|90511.3|90429.1|90551.7|90501.7|90609.3|90533.3|90495.6|90427.6|1686
1638493200000|2021-12-03 01:00:00|90551.8|90501.8|90620.5|90570.5|90637.7|90572.9|90507|90437.2|1393
1638493500000|2021-12-03 01:05:00|90620.8|90570.8|90632.3|90582.3|90665.6|90603.6|90560.2|90500.6|1268
1638493800000|2021-12-03 01:10:00|90632.5|90582.5|90662.8|90612.8|90669.9|90619.9|90630.5|90571.5|949
1638494100000|2021-12-03 01:15:00|90660.9|90610.9|90672.8|90622.8|90685.6|90633.7|90650.1|90600.1|1148
1638494400000|2021-12-03 01:20:00|90672.7|90622.7|90657.9|90607.9|90677.9|90627.9|90657.7|90607.7|745
1638494700000|2021-12-03 01:25:00|90657.7|90607.7|90671.8|90621.8|90672.9|90622.9|90650.9|90600.9|679
1638495000000|2021-12-03 01:30:00|90671.7|90621.7|90653.9|90603.9|90674|90624|90650.4|90600.4|1123
1638495300000|2021-12-03 01:35:00|90653|90603|90630.8|90580.8|90668.9|90631.5|90621.6|90571.6|1066
1638495600000|2021-12-03 01:40:00|90627.4|90577.4|90618.7|90568.7|90633.3|90581.3|90617.2|90557.8|799
1638495900000|2021-12-03 01:45:00|90618.6|90568.6|90602.2|90552.2|90622|90572|90594.2|90529.2|878
1638496200000|2021-12-03 01:50:00|90602.4|90552.4|90601.9|90551.9|90616.2|90555.7|90593|90536.4|839
1638496500000|2021-12-03 01:55:00|90602.2|90552.2|90614|90564|90634.2|90571.2|90601.4|90550.6|745
1638496800000|2021-12-03 02:00:00|90612.9|90562.9|90610|90560|90633.4|90573.3|90605|90543.4|666
1638497100000|2021-12-03 02:05:00|90610.6|90560.6|90600.7|90550.7|90619.8|90562.2|90596|90546|609
1638497400000|2021-12-03 02:10:00|90600.6|90550.6|90618.4|90568.4|90633.8|90579.8|90596.1|90540.6|720
1638497700000|2021-12-03 02:15:00|90618.6|90568.6|90640.6|90590.6|90654.5|90593.1|90617.3|90558.2|709
1638498000000|2021-12-03 02:20:00|90640.4|90590.4|90637.8|90587.8|90653.3|90603.3|90630.1|90573.3|687
1638498300000|2021-12-03 02:25:00|90637.5|90587.5|90660.7|90610.7|90665.6|90615.6|90635.4|90582.4|734
1638498600000|2021-12-03 02:30:00|90659.1|90609.1|90668.3|90618.3|90682.4|90632.4|90658.3|90607|715
1638498900000|2021-12-03 02:35:00|90668.4|90618.4|90670.5|90620.5|90675.3|90624.9|90662.8|90603.7|699
1638499200000|2021-12-03 02:40:00|90670|90620|90664.1|90614.1|90675.9|90621.5|90656.7|90589.5|618
1638499500000|2021-12-03 02:45:00|90665.6|90615.6|90659.9|90609.9|90668.8|90618.8|90656.9|90606.9|789
1638499800000|2021-12-03 02:50:00|90659.5|90609.5|90657.5|90607.5|90666.7|90616.7|90655|90605|821
1638500100000|2021-12-03 02:55:00|90657.3|90607.3|90660.8|90610.8|90663.1|90613.1|90653.6|90603.6|895
1638500400000|2021-12-03 03:00:00|90660.4|90610.4|90647.7|90597.7|90660.4|90610.4|90643.6|90593.6|729
1638500700000|2021-12-03 03:05:00|90646|90596|90642.1|90592.1|90671.2|90606.4|90641.3|90591.3|528
1638501000000|2021-12-03 03:10:00|90642.2|90592.2|90660.9|90589.8|90668|90605.3|90635.3|90575|742
1638501300000|2021-12-03 03:15:00|90660.8|90589.7|90655.5|90582.5|90687.3|90612.5|90639.7|90572.1|933
1638501600000|2021-12-03 03:20:00|90654.8|90582.2|90653|90580.9|90668.2|90602.9|90630.7|90568.3|935
1638501900000|2021-12-03 03:25:00|90652.8|90582.4|90661.4|90589.8|90668.7|90602.2|90639.5|90573.5|1039
1638502200000|2021-12-03 03:30:00|90650.5|90600.5|90671|90593.8|90680.7|90613.9|90648.8|90583.1|983
1638502500000|2021-12-03 03:35:00|90658.4|90608.4|90684.2|90614|90698.2|90630.9|90655.6|90586.3|928
1638502800000|2021-12-03 03:40:00|90684.3|90611.6|90672.1|90622.1|90693.1|90626|90665.9|90596.3|702
1638503100000|2021-12-03 03:45:00|90672.2|90622.2|90663.8|90613.8|90689.9|90629.2|90662.5|90609.2|687
1638503400000|2021-12-03 03:50:00|90664.1|90614.1|90683|90633|90696.7|90637.1|90663.6|90602.6|594
1638503700000|2021-12-03 03:55:00|90682.9|90632.9|90678|90628|90695.1|90637.3|90675.3|90622.7|692
1638504000000|2021-12-03 04:00:00|90677.8|90627.8|90680.3|90630.3|90686.8|90636.8|90674.2|90624.2|663
1638504300000|2021-12-03 04:05:00|90680.4|90630.4|90672.2|90622.2|90682.6|90632.6|90671.4|90621.4|530
1638504600000|2021-12-03 04:10:00|90672.1|90622.1|90663.8|90613.8|90688.8|90629|90663.7|90606.8|725
1638504900000|2021-12-03 04:15:00|90662.3|90612.3|90665.4|90615.4|90677.8|90618|90631.4|90581.4|803
1638505200000|2021-12-03 04:20:00|90665.7|90615.7|90662.8|90612.8|90681.8|90621.6|90659|90596.9|779
1638505500000|2021-12-03 04:25:00|90663|90613|90652.9|90602.9|90669.6|90613.5|90644.7|90583|693
1638505800000|2021-12-03 04:30:00|90652.8|90602.8|90666.3|90593|90675.4|90613.5|90643.5|90583|722
1638506100000|2021-12-03 04:35:00|90665.1|90593.9|90672.8|90596|90673.4|90611.2|90651.8|90588.5|523
1638506400000|2021-12-03 04:40:00|90672.4|90595.4|90673.4|90601.1|90679.5|90617.9|90650.5|90588.2|677
1638506700000|2021-12-03 04:45:00|90662.2|90612.2|90670.3|90620.3|90689.2|90627.7|90658.7|90595.8|728
1638507000000|2021-12-03 04:50:00|90670|90620|90670.7|90620.7|90685.2|90623.6|90663.1|90603|541
1638507300000|2021-12-03 04:55:00|90671|90621|90661.4|90611.4|90684.6|90621|90658.4|90592.1|563
1638507600000|2021-12-03 05:00:00|90661.3|90611.3|90641.3|90591.3|90672.3|90613.8|90626.3|90559.8|685
1638507900000|2021-12-03 05:05:00|90641.5|90591.5|90638.7|90588.7|90656.4|90595.7|90634.9|90575|447
1638508200000|2021-12-03 05:10:00|90638.8|90588.8|90642|90592|90654.2|90593.7|90635.1|90579.8|454
1638508500000|2021-12-03 05:15:00|90641.5|90591.5|90655.4|90605.4|90658.4|90607|90640.8|90587.9|543
1638508800000|2021-12-03 05:20:00|90655.3|90605.3|90652.4|90602.4|90667.7|90606.5|90648.9|90592.1|535
1638509100000|2021-12-03 05:25:00|90652.3|90602.3|90640.9|90590.9|90665.3|90606.4|90637.5|90587.5|565
1638509400000|2021-12-03 05:30:00|90640.4|90590.4|90637.6|90587.6|90647.5|90597.5|90631.6|90581.6|675
1638509700000|2021-12-03 05:35:00|90637.5|90587.5|90635.6|90585.6|90645.6|90595.6|90630.2|90580.2|627
1638510000000|2021-12-03 05:40:00|90635.8|90585.8|90624.9|90574.9|90642|90592|90622.1|90572.1|632
1638510300000|2021-12-03 05:45:00|90624.6|90574.6|90617.6|90567.6|90631|90581|90612|90562|625
1638510600000|2021-12-03 05:50:00|90617.7|90567.7|90594.2|90544.2|90629|90569.1|90592.8|90542.8|563
1638510900000|2021-12-03 05:55:00|90594.5|90544.5|90612.9|90562.9|90616.3|90566.3|90587.5|90537.5|845
1638511200000|2021-12-03 06:00:00|90612|90562|90617.3|90567.3|90629.7|90579.7|90611.7|90561.7|766
1638511500000|2021-12-03 06:05:00|90617.2|90567.2|90610.7|90560.7|90623.6|90573.6|90606.5|90556.5|653
1638511800000|2021-12-03 06:10:00|90610.8|90560.8|90587.1|90537.1|90613.6|90563.6|90586.9|90536.9|776
1638512100000|2021-12-03 06:15:00|90586.6|90536.6|90596.6|90546.6|90597.3|90547.3|90585.8|90535.8|935
1638512400000|2021-12-03 06:20:00|90596.7|90546.7|90598.5|90548.5|90606.1|90556.1|90589.1|90539.1|1085
1638512700000|2021-12-03 06:25:00|90598.3|90548.3|90628.2|90578.2|90651.9|90601.9|90591.8|90541.8|1084
1638513000000|2021-12-03 06:30:00|90628.6|90578.6|90704|90679|90728.6|90692|90626.7|90576.7|1305
1638513300000|2021-12-03 06:35:00|90703.9|90678.9|90862|90812|90883.4|90833.4|90701.6|90659.6|1332
1638513600000|2021-12-03 06:40:00|90862.1|90812.1|90944.9|90894.9|90960|90921.8|90848.8|90806.7|1182
1638513900000|2021-12-03 06:45:00|90945.3|90895.3|90961.8|90936.8|91001.9|90963.1|90934.5|90895|1086
1638514200000|2021-12-03 06:50:00|90960.1|90935.1|91078.7|91028.7|91098.4|91048.4|90959.2|90921.9|1182
1638514500000|2021-12-03 06:55:00|91078.9|91028.9|91254.9|91204.9|91289.2|91239.2|91071|91027.8|1608
1638514800000|2021-12-03 07:00:00|91250.2|91200.2|91195.7|91170.7|91257.4|91213.9|91181|91143.7|1692
1638515100000|2021-12-03 07:05:00|91195.6|91170.6|91195.9|91170.9|91251.3|91226.3|91177.7|91152.7|1435
1638515400000|2021-12-03 07:10:00|91195.3|91170.3|91227.6|91202.6|91235.6|91210.6|91188.6|91163.6|1393
1638515700000|2021-12-03 07:15:00|91227.2|91202.2|91204.4|91179.4|91232.5|91207.5|91194.7|91169.7|1300
1638516000000|2021-12-03 07:20:00|91204.7|91179.7|91232.9|91207.9|91234.2|91209.2|91188.2|91163.2|1208
1638516300000|2021-12-03 07:25:00|91233.9|91208.9|91214.9|91164.9|91235.8|91210.8|91162.2|91137.2|1200
1638516600000|2021-12-03 07:30:00|91214.2|91164.2|91155.9|91130.9|91225.1|91191.6|91152.3|91118.3|1376
1638516900000|2021-12-03 07:35:00|91154.8|91129.8|91195.4|91170.4|91203.6|91178.6|91154.8|91127.5|1373
1638517200000|2021-12-03 07:40:00|91195.6|91170.6|91177.3|91152.3|91195.8|91170.8|91137.5|91107.7|1280
1638517500000|2021-12-03 07:45:00|91177.2|91152.2|91201|91176|91213.4|91188.4|91173.4|91148.4|1398
1638517800000|2021-12-03 07:50:00|91201.2|91176.2|91208|91183|91262.1|91237.1|91193.8|91168.8|1326
1638518100000|2021-12-03 07:55:00|91207.9|91182.9|91188.7|91163.7|91232.7|91207.7|91166.9|91141.9|1312
1638518400000|2021-12-03 08:00:00|91189.4|91164.4|91051.9|91026.9|91192.6|91167.6|91050.5|91025.5|1641
1638518700000|2021-12-03 08:05:00|91051.3|91026.3|91074.4|91049.4|91083.8|91058.8|91019.6|90994.6|1535
1638519000000|2021-12-03 08:10:00|91072.4|91047.4|90976.8|90951.8|91072.4|91047.4|90965.1|90933.4|1558
1638519300000|2021-12-03 08:15:00|90976.3|90951.3|90955.2|90930.2|90988.3|90963.3|90936.3|90911.3|1470
1638519600000|2021-12-03 08:20:00|90955.8|90930.8|90931.4|90906.4|90977.5|90952.5|90922.7|90897.7|1282
1638519900000|2021-12-03 08:25:00|90931.3|90906.3|91029.4|91004.4|91061.5|91036.5|90930.8|90905.8|1327
1638520200000|2021-12-03 08:30:00|91030.1|91005.1|91110.1|91085.1|91119.6|91094.6|91024.8|90999.8|1569
1638520500000|2021-12-03 08:35:00|91109.3|91084.3|91152.3|91127.3|91152.7|91127.7|91088|91063|1282
1638520800000|2021-12-03 08:40:00|91152.6|91127.6|91185.3|91160.3|91190.9|91165.9|91139.6|91114.6|1358
1638521100000|2021-12-03 08:45:00|91185.2|91160.2|91362|91337|91373.7|91337.6|91185.2|91160.2|1452
1638521400000|2021-12-03 08:50:00|91362.2|91337.2|91295.6|91270.6|91396.4|91371.4|91290.9|91254.7|1504
1638521700000|2021-12-03 08:55:00|91295.9|91270.9|91205|91180|91307.8|91274.6|91189.4|91157.8|1637
1638522000000|2021-12-03 09:00:00|91205.3|91180.3|91198.8|91173.8|91251.7|91226.7|91193.5|91168.5|1520
1638522300000|2021-12-03 09:05:00|91198.2|91173.2|91198.9|91173.9|91212.7|91187.7|91188.2|91163.2|1295
1638522600000|2021-12-03 09:10:00|91198.8|91173.8|91209.1|91184.1|91261.8|91219.3|91187.7|91162.7|1247
1638522900000|2021-12-03 09:15:00|91209.3|91184.3|91166.4|91141.4|91271.6|91236.1|91166.4|91141.4|1318
1638523200000|2021-12-03 09:20:00|91165.9|91140.9|91178.9|91153.9|91201.3|91176.3|91143.7|91118.7|1287
1638523500000|2021-12-03 09:25:00|91178.4|91153.4|91197.3|91172.3|91198.6|91173.6|91152.4|91127.4|1239
1638523800000|2021-12-03 09:30:00|91196.6|91171.6|91203.1|91178.1|91216.9|91191.9|91177.4|91152.4|1302
1638524100000|2021-12-03 09:35:00|91203.4|91178.4|91143.1|91118.1|91209.9|91184.9|91129.8|91104.8|1261
1638524400000|2021-12-03 09:40:00|91143.7|91118.7|91125.5|91100.5|91147.7|91122.7|91095.7|91070.7|1235
1638524700000|2021-12-03 09:45:00|91125.4|91100.4|91170.5|91145.5|91179.9|91154.9|91125.4|91100.4|1321
1638525000000|2021-12-03 09:50:00|91172|91147|91221|91196|91225.1|91200.1|91147.2|91115.8|1298
1638525300000|2021-12-03 09:55:00|91221.8|91196.8|91115.5|91090.5|91222.5|91197.5|91114.9|91078.9|1401
1638525600000|2021-12-03 10:00:00|91115.6|91090.6|91180|91155|91184|91159|91092.5|91067.5|1608
1638525900000|2021-12-03 10:05:00|91179.9|91154.9|91117.5|91092.5|91186.8|91161.8|91109.9|91084.9|1346
1638526200000|2021-12-03 10:10:00|91117.4|91092.4|91067.1|91042.1|91122.7|91097.7|91039.8|91014.8|1383
1638526500000|2021-12-03 10:15:00|91067.3|91042.3|91067.1|91042.1|91094.1|91069.1|91062.3|91037.3|1169
1638526800000|2021-12-03 10:20:00|91066.7|91041.7|91049.2|91024.2|91077.5|91052.5|91049.2|91024.2|1245
1638527100000|2021-12-03 10:25:00|91050.7|91025.7|91041.1|91016.1|91053.1|91028.1|91025.5|91000.5|1161
1638527400000|2021-12-03 10:30:00|91042.1|91017.1|91043|91018|91050.8|91025.8|91022.1|90997.1|1086
1638527700000|2021-12-03 10:35:00|91044.6|91019.6|90992.3|90967.3|91049.1|91024.1|90987.6|90962.6|1357
1638528000000|2021-12-03 10:40:00|90992.8|90967.8|91014.3|90989.3|91025.7|91000.7|90979.9|90954.9|1304
1638528300000|2021-12-03 10:45:00|91014.5|90989.5|91015.9|90990.9|91037|91012|90997.8|90972.8|1259
1638528600000|2021-12-03 10:50:00|91016|90991|91044.9|91019.9|91051.7|91026.7|91010.3|90985.3|1200
1638528900000|2021-12-03 10:55:00|91044.2|91019.2|91024.4|90999.4|91063.3|91038.3|91020|90995|1205
1638529200000|2021-12-03 11:00:00|91024|90999|91042.6|91017.6|91043|91018|90994.7|90969.7|1709
1638529500000|2021-12-03 11:05:00|91042.3|91017.3|91022.5|90997.5|91052.7|91027.7|91017.7|90992.7|1382
1638529800000|2021-12-03 11:10:00|91022.6|90997.6|91050.6|91025.6|91051.3|91026.3|91006.2|90981.2|1282
1638530100000|2021-12-03 11:15:00|91050.9|91025.9|91040.9|91015.9|91083.6|91058.6|91039.3|91014.3|1201
1638530400000|2021-12-03 11:20:00|91041.4|91016.4|91050.2|91025.2|91051|91026|91026.7|91001.7|1070
1638530700000|2021-12-03 11:25:00|91050.1|91025.1|91033.5|91008.5|91057.5|91032.5|91010.6|90985.6|1210
1638531000000|2021-12-03 11:30:00|91033.6|91008.6|91115.1|91090.1|91119.4|91094.4|91028.9|91003.9|1243
1638531300000|2021-12-03 11:35:00|91114.9|91089.9|91099.3|91074.3|91116.7|91091.7|91081.8|91056.8|1170
1638531600000|2021-12-03 11:40:00|91099.2|91074.2|91086|91061|91099.4|91074.4|91070.9|91045.9|1295
1638531900000|2021-12-03 11:45:00|91086.4|91061.4|91061.2|91036.2|91090.6|91065.6|91050.5|91025.5|1123
1638532200000|2021-12-03 11:50:00|91061.3|91036.3|91071.4|91046.4|91071.4|91046.4|91043.6|91018.6|1105
1638532500000|2021-12-03 11:55:00|91070.9|91045.9|91048.7|91023.7|91088.5|91063.5|91033.9|91008.9|1275
1638532800000|2021-12-03 12:00:00|91050.2|91025.2|91030.2|91005.2|91050.2|91025.2|91013.1|90988.1|1354
1638533100000|2021-12-03 12:05:00|91029.9|91004.9|91121.1|91096.1|91121.5|91096.5|91029.7|91004.7|1319
1638533400000|2021-12-03 12:10:00|91118.9|91093.9|91088.4|91063.4|91123.3|91098.3|91070.1|91045.1|1343
1638533700000|2021-12-03 12:15:00|91088.2|91063.2|91131.8|91106.8|91155.5|91130.5|91087.6|91062.6|1277
1638534000000|2021-12-03 12:20:00|91132.6|91107.6|91160.2|91135.2|91188.3|91163.3|91117.7|91092.7|1387
1638534300000|2021-12-03 12:25:00|91160.7|91135.7|91127.5|91102.5|91183.9|91158.9|91125.2|91100.2|1376
1638534600000|2021-12-03 12:30:00|91127.2|91102.2|91156.1|91131.1|91173|91148|91121.1|91096.1|1305
1638534900000|2021-12-03 12:35:00|91155|91130|91193.5|91168.5|91197.3|91172.3|91136.3|91111.3|1239
1638535200000|2021-12-03 12:40:00|91193.7|91168.7|91170.4|91145.4|91194|91169|91164.3|91139.3|1202
1638535500000|2021-12-03 12:45:00|91170.3|91145.3|91208.4|91183.4|91231.1|91206.1|91145.2|91120.2|1358
1638535800000|2021-12-03 12:50:00|91208.5|91183.5|91246.1|91221.1|91271.8|91246.8|91179.6|91154.6|1430
1638536100000|2021-12-03 12:55:00|91246.6|91221.6|91266.8|91241.8|91283.4|91258.4|91234.5|91209.5|1582
1638536400000|2021-12-03 13:00:00|91269|91244|91317.8|91292.8|91339.9|91314.9|91269|91244|1675
1638536700000|2021-12-03 13:05:00|91318.6|91293.6|91337.7|91312.7|91345.3|91320.3|91304.5|91279.5|1393
1638537000000|2021-12-03 13:10:00|91337.8|91312.8|91407.2|91382.2|91433.1|91408.1|91334.2|91309.2|1536
1638537300000|2021-12-03 13:15:00|91406|91381|91446.9|91421.9|91479.1|91454.1|91400.9|91375.9|1362
1638537600000|2021-12-03 13:20:00|91452.3|91427.3|91396.3|91371.3|91456.1|91431.1|91365|91340|1420
1638537900000|2021-12-03 13:25:00|91398.8|91373.8|91394.4|91290.4|91449.8|91403|91348.8|91278.7|1540
1638538200000|2021-12-03 13:30:00|91394.6|91290.6|91192.9|91142.9|91399.3|91295.3|91054.6|90989.1|2287
1638538500000|2021-12-03 13:35:00|91196.1|91146.1|91162|91137|91234|91195.3|91070.2|91022.3|2200
1638538800000|2021-12-03 13:40:00|91162.3|91137.3|91168.5|91143.5|91235.3|91209.9|91153.3|91128.1|1973
1638539100000|2021-12-03 13:45:00|91168.8|91143.8|91308.8|91283.8|91385.6|91356.6|91168.8|91143.8|2054
1638539400000|2021-12-03 13:50:00|91309.2|91284.2|91309.6|91284.6|91388.3|91363.3|91295.2|91270.2|1957
1638539700000|2021-12-03 13:55:00|91307.7|91282.7|91206.1|91181.1|91310.8|91285.8|91185.7|91160.7|2050
1638540000000|2021-12-03 14:00:00|91205.8|91180.8|91239.7|91214.7|91330.8|91302.8|91199.9|91174.9|2184
1638540300000|2021-12-03 14:05:00|91239.6|91214.6|91361.1|91336.1|91382.3|91357.3|91207.2|91182.2|2074
1638540600000|2021-12-03 14:10:00|91367.1|91342.1|91370.7|91345.7|91413.4|91388.4|91366.5|91341.5|1965
1638540900000|2021-12-03 14:15:00|91370.9|91345.9|91322.5|91297.5|91412.1|91387.1|91306.9|91281.9|1921
1638541200000|2021-12-03 14:20:00|91322.2|91297.2|91403.9|91378.9|91408.9|91383.9|91293|91268|1812
1638541500000|2021-12-03 14:25:00|91402.9|91377.9|91318.8|91293.8|91406.4|91381.4|91314.1|91289.1|1748
1638541800000|2021-12-03 14:30:00|91318.4|91293.4|91402.1|91377.1|91404|91379|91272.5|91247.5|2031
1638542100000|2021-12-03 14:35:00|91402.8|91377.8|91375.5|91350.5|91449.7|91424.7|91346.9|91321.9|2026
1638542400000|2021-12-03 14:40:00|91374.8|91349.8|91474.9|91449.9|91514.5|91467.2|91372.3|91347.3|1974
1638542700000|2021-12-03 14:45:00|91473.9|91448.9|91613.4|91588.4|91659.3|91634.3|91473.5|91443.9|2078
1638543000000|2021-12-03 14:50:00|91614|91589|91638.3|91613.3|91663.1|91638.1|91582.2|91557.2|2087
1638543300000|2021-12-03 14:55:00|91640.1|91615.1|91537.9|91433.9|91641.1|91616.1|91531.1|91430.8|1999
1638543600000|2021-12-03 15:00:00|91541.5|91437.5|91664.1|91639.1|91691.8|91666.8|91541.5|91437.5|2207
1638543900000|2021-12-03 15:05:00|91666|91641|91675.2|91650.2|91681.9|91656.9|91605.1|91580.1|1989
1638544200000|2021-12-03 15:10:00|91675.1|91650.1|91712|91687|91712|91687|91645.1|91620.1|1865
1638544500000|2021-12-03 15:15:00|91712.4|91687.4|91708.7|91683.7|91739.1|91714.1|91694|91669|1754
1638544800000|2021-12-03 15:20:00|91708.6|91683.6|91658.9|91633.9|91715.6|91690.6|91652.9|91627.9|1751
1638545100000|2021-12-03 15:25:00|91658.6|91633.6|91726.4|91701.4|91737.2|91712.2|91639.5|91614.5|1861
1638545400000|2021-12-03 15:30:00|91726.5|91701.5|91814.1|91789.1|91818|91793|91726.5|91701.5|1751
1638545700000|2021-12-03 15:35:00|91813.7|91788.7|91803.9|91778.9|91820.6|91795.6|91749.1|91724.1|1850
1638546000000|2021-12-03 15:40:00|91804.8|91779.8|91731.7|91706.7|91813.1|91788.1|91723.6|91698.6|1904
1638546300000|2021-12-03 15:45:00|91733.7|91708.7|91781.4|91756.4|91817|91792|91717.1|91692.1|1886
1638546600000|2021-12-03 15:50:00|91783|91758|91701.7|91676.7|91783|91758|91683.8|91658.8|1958
1638546900000|2021-12-03 15:55:00|91703.1|91678.1|91718.8|91693.8|91741.4|91716.4|91675.4|91650.4|1913
1638547200000|2021-12-03 16:00:00|91719.8|91694.8|91657.4|91632.4|91748.2|91723.2|91651.2|91626.2|1874
1638547500000|2021-12-03 16:05:00|91657.7|91632.7|91575.6|91550.6|91676|91651|91570.5|91545.5|1854
1638547800000|2021-12-03 16:10:00|91576.6|91551.6|91565.9|91540.9|91602.9|91577.9|91538.5|91513.5|2038
1638548100000|2021-12-03 16:15:00|91565.8|91540.8|91596.7|91571.7|91616.9|91591.9|91534.5|91509.5|1938
1638548400000|2021-12-03 16:20:00|91595.6|91570.6|91569|91544|91611.1|91586.1|91557|91532|1935
1638548700000|2021-12-03 16:25:00|91568.8|91543.8|91546.8|91521.8|91631.8|91597.6|91519.6|91494.6|1861
1638549000000|2021-12-03 16:30:00|91547.4|91522.4|91482.2|91457.2|91552.4|91527.4|91453.1|91428.1|1981
1638549300000|2021-12-03 16:35:00|91482|91457|91465.7|91440.7|91501.6|91476.6|91453.6|91428.6|1657
1638549600000|2021-12-03 16:40:00|91465.5|91440.5|91558.5|91508.5|91609.5|91559.5|91424|91399|1839
1638549900000|2021-12-03 16:45:00|91559|91509|91462.9|91412.9|91590.5|91540.5|91446.1|91389.8|1916
1638550200000|2021-12-03 16:50:00|91463|91413|91413.4|91388.4|91490.6|91446.9|91405.2|91370.2|1917
1638550500000|2021-12-03 16:55:00|91412.5|91387.5|91437.6|91412.6|91447.9|91422.9|91406.1|91378.1|1927
1638550800000|2021-12-03 17:00:00|91436.5|91411.5|91460.3|91435.3|91510.7|91475.5|91421|91384.8|1762
1638551100000|2021-12-03 17:05:00|91459.9|91434.9|91456|91431|91483.2|91458.2|91439|91414|1721
1638551400000|2021-12-03 17:10:00|91456.1|91431.1|91468.8|91443.8|91474.6|91449.6|91442.4|91417.4|1543
1638551700000|2021-12-03 17:15:00|91468.7|91443.7|91415.9|91390.9|91472|91447|91403.1|91378.1|1529
1638552000000|2021-12-03 17:20:00|91415.5|91390.5|91394.2|91369.2|91433|91408|91381.1|91356.1|1550
1638552300000|2021-12-03 17:25:00|91393.4|91368.4|91391.4|91366.4|91417.3|91392.3|91386.8|91359|1306
1638552600000|2021-12-03 17:30:00|91391.2|91366.2|91366.2|91341.2|91399.2|91374.2|91364.4|91339.4|1339
1638552900000|2021-12-03 17:35:00|91366.5|91341.5|91297.6|91272.6|91368.3|91343.3|91294.6|91269.6|1322
1638553200000|2021-12-03 17:40:00|91297.8|91272.8|91294.1|91269.1|91303.3|91278.3|91288.3|91263.3|1314
1638553500000|2021-12-03 17:45:00|91294.4|91269.4|91301.9|91276.9|91310.4|91285.4|91284.5|91259.5|1256
1638553800000|2021-12-03 17:50:00|91301.7|91276.7|91311.9|91286.9|91312.4|91287.4|91297.8|91272.8|1218
1638554100000|2021-12-03 17:55:00|91312.1|91287.1|91341.7|91316.7|91362|91337|91299.8|91274.8|1571
1638554400000|2021-12-03 18:00:00|91341.4|91316.4|91358.2|91333.2|91374.9|91346.5|91331|91306|1553
1638554700000|2021-12-03 18:05:00|91358.3|91333.3|91335.8|91310.8|91359.7|91334.7|91335.4|91310.4|1366
1638555000000|2021-12-03 18:10:00|91335.9|91310.9|91343|91318|91349.2|91324.2|91332.3|91307.3|1175
1638555300000|2021-12-03 18:15:00|91343.1|91318.1|91337.1|91312.1|91353.3|91328.3|91336.6|91311.6|1033
1638555600000|2021-12-03 18:20:00|91337.2|91312.2|91264.5|91239.5|91337.4|91312.4|91262.9|91237.9|1308
1638555900000|2021-12-03 18:25:00|91264.3|91239.3|91236.7|91211.7|91269.3|91244.3|91224.3|91199.3|1329
1638556200000|2021-12-03 18:30:00|91236.6|91211.6|91230.9|91205.9|91246|91221|91218.6|91193.6|1368
1638556500000|2021-12-03 18:35:00|91230.7|91205.7|91246.5|91221.5|91257.6|91225.7|91230|91205|1486
1638556800000|2021-12-03 18:40:00|91246.9|91221.9|91244.1|91219.1|91251.1|91226.1|91234|91209|1493
1638557100000|2021-12-03 18:45:00|91243.9|91218.9|91270.4|91245.4|91322.9|91280|91233.4|91206.3|1457
1638557400000|2021-12-03 18:50:00|91270.3|91245.3|91254.5|91229.5|91279.7|91254.7|91242.6|91203.7|1450
1638557700000|2021-12-03 18:55:00|91253.7|91228.7|91259.8|91234.8|91306.8|91261.6|91215.6|91190.6|1643
1638558000000|2021-12-03 19:00:00|91258.8|91233.8|91268.2|91243.2|91282.9|91254.6|91254.8|91224.3|1464
1638558300000|2021-12-03 19:05:00|91267.8|91242.8|91262.8|91237.8|91274.2|91249.2|91253.4|91228.4|1097
1638558600000|2021-12-03 19:10:00|91262.9|91237.9|91274.4|91249.4|91275|91250|91259.7|91234.7|983
1638558900000|2021-12-03 19:15:00|91275|91250|91274.3|91249.3|91285.8|91260.8|91271.2|91246.2|1144
1638559200000|2021-12-03 19:20:00|91273.8|91248.8|91257.5|91232.5|91277.5|91252.5|91253.3|91228.3|1180
1638559500000|2021-12-03 19:25:00|91257.3|91232.3|91260|91235|91261.7|91236.7|91238.2|91213.2|1273
1638559800000|2021-12-03 19:30:00|91260.1|91235.1|91275.1|91250.1|91280.2|91255.2|91254.6|91229.6|1300
1638560100000|2021-12-03 19:35:00|91275.2|91250.2|91303.9|91278.9|91305.2|91280.2|91267.4|91242.4|1134
1638560400000|2021-12-03 19:40:00|91304.9|91279.9|91308.6|91283.6|91324.6|91299.6|91303.4|91278.4|1310
1638560700000|2021-12-03 19:45:00|91308.7|91283.7|91355.8|91330.8|91364.3|91335|91306.1|91281.1|1150
1638561000000|2021-12-03 19:50:00|91355.7|91330.7|91365|91340|91370.6|91345.6|91355.4|91330.4|1117
1638561300000|2021-12-03 19:55:00|91365.3|91340.3|91385.5|91360.5|91385.5|91360.5|91353.6|91328.6|1377
1638561600000|2021-12-03 20:00:00|91386.1|91361.1|91460.1|91410.1|91463.8|91423.5|91378.3|91348.2|1569
1638561900000|2021-12-03 20:05:00|91460.3|91410.3|91505.2|91480.2|91507.1|91482.1|91458.5|91410.1|1346
1638562200000|2021-12-03 20:10:00|91505.3|91480.3|91496.8|91446.8|91526.3|91501.3|91479|91433.6|1543
1638562500000|2021-12-03 20:15:00|91497|91447|91517|91467|91524.3|91474.3|91466.6|91429.9|1743
1638562800000|2021-12-03 20:20:00|91517.2|91467.2|91481.1|91456.1|91522|91471.5|91475.9|91437.1|1626
1638563100000|2021-12-03 20:25:00|91480.9|91455.9|91449.4|91424.4|91481.1|91456.1|91448.6|91423.6|1063
1638563400000|2021-12-03 20:30:00|91450.5|91425.5|91487.1|91462.1|91510.2|91470.9|91448.6|91416.2|1318
1638563700000|2021-12-03 20:35:00|91487.3|91462.3|91482.9|91432.9|91511.2|91470.2|91467.5|91427.4|1212
1638564000000|2021-12-03 20:40:00|91482.8|91432.8|91525.7|91475.7|91546.7|91496.5|91480|91430|1443
1638564300000|2021-12-03 20:45:00|91525.8|91475.8|91528.3|91478.3|91535.9|91487.9|91511.5|91451.2|1461
1638564600000|2021-12-03 20:50:00|91529|91479|91533.9|91483.9|91564.3|91523|91501.6|91438.6|1490
1638564900000|2021-12-03 20:55:00|91533.6|91483.6|91542.4|91492.4|91673.4|91581.4|91515.7|91433.3|1844
1638565200000|2021-12-03 21:00:00|91544.7|91494.7|91630.9|91580.9|91714.5|91631.3|91509.2|91458.6|1599
1638565500000|2021-12-03 21:05:00|91632.4|91582.4|91620.3|91570.3|91723.1|91663.3|91608.3|91552.2|1330
1638565800000|2021-12-03 21:10:00|91623.6|91573.6|91622.2|91572.2|91676|91601|91612.5|91544.7|1087
1638566100000|2021-12-03 21:15:00|91622|91572|91625.6|91575.6|91639|91596.1|91607.3|91557.3|839
1638566400000|2021-12-03 21:20:00|91624.1|91574.1|91623|91573|91631.6|91598.2|91607.5|91557.5|371
1638566700000|2021-12-03 21:25:00|91622.8|91572.8|91602.1|91552.1|91626.9|91576.9|91600|91550|231
1638567000000|2021-12-03 21:30:00|91610.6|91560.6|91611.3|91561.3|91634.1|91584.1|91601.3|91551.3|285
1638567300000|2021-12-03 21:35:00|91614|91564|91616|91512|91638|91574.7|91571|91467|599
1638567600000|2021-12-03 21:40:00|91615.9|91511.9|91579.6|91475.6|91624|91533.9|91547.6|91448.9|675
1638567900000|2021-12-03 21:45:00|91579.9|91475.9|91552.5|91448.5|91592.4|91488.4|91492.5|91388.5|704
1638568200000|2021-12-03 21:50:00|91556|91452|91569.2|91465.2|91569.2|91465.2|91490.2|91386.2|923
1638568500000|2021-12-03 21:55:00|91569.1|91465.1|91541.7|91437.7|91570.9|91466.9|91505|91401|695
1638738000000|2021-12-05 21:00:00|91508.4|91384.4|91508.4|91384.4|91508.4|91384.4|91508.4|91384.4|1
1638741600000|2021-12-05 22:00:00|91662|91533|91661.1|91557.1|91682|91578|91617.5|91513.5|45
1638741900000|2021-12-05 22:05:00|91634.8|91530.8|91579.7|91475.7|91706.8|91602.8|91579.7|91475.7|40
1638745200000|2021-12-05 23:00:00|91520.6|91416.6|91577.2|91473.2|91611.1|91507.1|91520.6|91416.6|904
1638745500000|2021-12-05 23:05:00|91575.6|91471.6|91522.9|91418.9|91595.3|91491.3|91477.9|91373.9|1598
1638745800000|2021-12-05 23:10:00|91524|91420|91557.1|91453.1|91567.5|91463.5|91501.3|91397.3|2047
1638746100000|2021-12-05 23:15:00|91557.5|91453.5|91549.3|91445.3|91683.6|91579.6|91530.4|91426.4|1768
1638746400000|2021-12-05 23:20:00|91550.5|91446.5|91510.2|91406.2|91644.6|91540.6|91501.3|91397.3|736
1638746700000|2021-12-05 23:25:00|91506.6|91402.6|91616.3|91512.3|91654.6|91550.6|91484.1|91380.1|1092
1638747000000|2021-12-05 23:30:00|91615.8|91511.8|91583.5|91479.5|91643.6|91539.6|91515.9|91411.9|1160
1638747300000|2021-12-05 23:35:00|91583|91479|91580.6|91476.6|91597.7|91493.7|91567|91463|535
1638747600000|2021-12-05 23:40:00|91579.9|91475.9|91567.1|91481.5|91581.3|91506.3|91536.2|91460.3|568
1638747900000|2021-12-05 23:45:00|91566.6|91482.1|91553.2|91475.8|91578|91507.6|91533.4|91463.2|627
1638748200000|2021-12-05 23:50:00|91553.3|91476.1|91548.7|91498.7|91567.1|91499.2|91519.3|91426.9|551
1638748500000|2021-12-05 23:55:00|91548.5|91498.5|91528.3|91424.3|91575.4|91502.5|91528|91424|726
1638748800000|2021-12-06 00:00:00|91530.3|91426.3|91570.8|91490.3|91597.1|91520.3|91523.5|91419.5|1170
1638749100000|2021-12-06 00:05:00|91562.6|91488.8|91570.8|91494.3|91591.7|91514.5|91536|91469.8|893
1638749400000|2021-12-06 00:10:00|91572.4|91493.3|91574.7|91492.1|91578.6|91512.1|91536|91472.9|742
1638749700000|2021-12-06 00:15:00|91570.7|91496.4|91559.7|91483.4|91574|91505.7|91530.7|91466.6|787
1638750000000|2021-12-06 00:20:00|91559.8|91482.4|91556.5|91506.5|91574.3|91508.5|91542.9|91471.7|662
1638750300000|2021-12-06 00:25:00|91556.8|91506.8|91576.3|91492.5|91598.5|91509.6|91551.4|91483.4|804
1638750600000|2021-12-06 00:30:00|91576.1|91492.3|91560.1|91510.1|91581|91517.5|91557.9|91484.7|552
1638750900000|2021-12-06 00:35:00|91560.3|91510.3|91603.8|91524.9|91606|91540|91559.6|91492|701
1638751200000|2021-12-06 00:40:00|91602.5|91526.7|91617.4|91544.6|91627.4|91558|91588|91523.1|783
1638751500000|2021-12-06 00:45:00|91617.3|91544.4|91618.3|91568.3|91639.7|91570.4|91601.4|91535.2|750
1638751800000|2021-12-06 00:50:00|91618.4|91568.4|91649.2|91570.9|91651.9|91580.6|91613.3|91546.4|788
1638752100000|2021-12-06 00:55:00|91646.6|91573.4|91625.7|91575.7|91662.2|91603.5|91613.5|91556.4|870
1638752400000|2021-12-06 01:00:00|91628.8|91578.8|91651.2|91601.2|91656.4|91603.1|91611.6|91557.6|846
1638752700000|2021-12-06 01:05:00|91650.4|91600.4|91653.3|91603.3|91677.2|91629.8|91629.6|91547.2|1001
1638753000000|2021-12-06 01:10:00|91654.2|91604.2|91681.5|91610.4|91683.9|91641.3|91653.6|91593.3|856
1638753300000|2021-12-06 01:15:00|91671.6|91621.6|91660.4|91610.4|91690.2|91637.5|91600.3|91533.6|1340
1638753600000|2021-12-06 01:20:00|91659.6|91609.6|91607.7|91557.7|91682.9|91609.8|91589.9|91512.1|1083
1638753900000|2021-12-06 01:25:00|91607.9|91557.9|91612.8|91562.8|91660.1|91595.2|91582.1|91484.1|1106
1638754200000|2021-12-06 01:30:00|91622.1|91549.3|91647.3|91568.8|91662.3|91593.1|91609.8|91548|983
1638754500000|2021-12-06 01:35:00|91648.3|91567.3|91633.3|91556.3|91691.8|91622.7|91604.1|91543.4|1036
1638754800000|2021-12-06 01:40:00|91628.9|91553.8|91602.9|91531.7|91659.2|91597.4|91580.3|91503.5|902
1638755100000|2021-12-06 01:45:00|91603.4|91530.7|91593.4|91543.4|91613.6|91554.4|91581|91523.2|835
1638755400000|2021-12-06 01:50:00|91593.6|91543.6|91617.1|91542.4|91628.7|91554.2|91580.5|91517|1012
1638755700000|2021-12-06 01:55:00|91615.3|91542.6|91620.5|91535.8|91621.9|91545|91601.4|91521.9|915
1638756000000|2021-12-06 02:00:00|91620.6|91535|91604.5|91529|91627.6|91557.2|91595.1|91514.8|737
1638756300000|2021-12-06 02:05:00|91604.3|91529.2|91632.3|91544.3|91634.9|91551.3|91591.2|91517.7|663
1638756600000|2021-12-06 02:10:00|91631.9|91544.6|91619.7|91544.2|91641.7|91558.1|91619.7|91540.8|617
1638756900000|2021-12-06 02:15:00|91620.8|91543.3|91629.7|91556.4|91643.4|91573.5|91604.9|91539.5|713
1638757200000|2021-12-06 02:20:00|91630.1|91558.1|91634.1|91557.4|91646.4|91574.2|91614.1|91550.3|737
1638757500000|2021-12-06 02:25:00|91635.2|91555.2|91636.4|91555.7|91644.8|91570|91614.7|91542.5|694
1638757800000|2021-12-06 02:30:00|91636.5|91555.6|91650.7|91580.6|91654.2|91593.1|91597.9|91532.6|880
1638758100000|2021-12-06 02:35:00|91652.5|91580.1|91638.9|91588.9|91660.2|91594.6|91624.6|91574.6|628
1638758400000|2021-12-06 02:40:00|91639|91589|91636.8|91586.8|91662.1|91603|91629.6|91579.6|648
1638758700000|2021-12-06 02:45:00|91637|91587|91645.6|91595.6|91658.1|91608.1|91635.4|91585.4|629
1638759000000|2021-12-06 02:50:00|91651.5|91601.5|91655.5|91605.5|91667|91617|91645|91595|715
1638759300000|2021-12-06 02:55:00|91654.9|91604.9|91664.7|91614.7|91673.3|91623.3|91645.5|91595.5|868
1638759600000|2021-12-06 03:00:00|91661|91611|91660.6|91610.6|91681.2|91621.7|91648.7|91598.7|904
1638759900000|2021-12-06 03:05:00|91660.4|91610.4|91655.8|91605.8|91675|91617.3|91646.7|91596.7|775
1638760200000|2021-12-06 03:10:00|91655.4|91605.4|91665.6|91615.6|91672.9|91622.9|91653.1|91603.1|763
1638760500000|2021-12-06 03:15:00|91665.7|91615.7|91674.7|91624.7|91691|91641|91660|91610|571
1638760800000|2021-12-06 03:20:00|91676.3|91626.3|91679|91629|91693.4|91637.7|91674.5|91622.1|581
1638761100000|2021-12-06 03:25:00|91679.2|91629.2|91678.8|91628.8|91686.8|91636.8|91674.8|91624.8|516
1638761400000|2021-12-06 03:30:00|91678.6|91628.6|91687.3|91637.3|91689.4|91639.4|91670.6|91620.6|578
1638761700000|2021-12-06 03:35:00|91687.9|91637.9|91673.4|91623.4|91688.2|91638.2|91672.5|91622.5|521
1638762000000|2021-12-06 03:40:00|91673.2|91623.2|91660.2|91610.2|91691.8|91641.8|91657.9|91607.9|708
1638762300000|2021-12-06 03:45:00|91659.9|91609.9|91649.3|91599.3|91666|91616|91640.5|91590.5|740
1638762600000|2021-12-06 03:50:00|91649.4|91599.4|91661.2|91611.2|91666.6|91616.6|91645.5|91595.5|668
1638762900000|2021-12-06 03:55:00|91661.8|91611.8|91648.9|91598.9|91663.5|91613.5|91643.6|91593.6|692
1638763200000|2021-12-06 04:00:00|91647.6|91597.6|91626.3|91576.3|91658.6|91600.2|91624.3|91568.7|704
1638763500000|2021-12-06 04:05:00|91626.2|91576.2|91627.9|91577.9|91634|91584|91623.7|91573.7|632
1638763800000|2021-12-06 04:10:00|91627.5|91577.5|91622.6|91572.6|91638.3|91582.2|91617.7|91566|564
1638764100000|2021-12-06 04:15:00|91622.1|91572.1|91633.5|91583.5|91646|91587.6|91614.1|91564.1|530
1638764400000|2021-12-06 04:20:00|91633.4|91583.4|91634.9|91584.9|91652.7|91590.3|91622.6|91569.8|379
1638764700000|2021-12-06 04:25:00|91635|91585|91647.5|91597.5|91662.8|91598.6|91632.5|91578.5|487
1638765000000|2021-12-06 04:30:00|91659.8|91587.9|91630.5|91580.5|91664|91601.7|91626.5|91569.6|621
1638765300000|2021-12-06 04:35:00|91629.6|91579.6|91650.1|91576.5|91654.2|91590.5|91625.3|91565.9|833
1638765600000|2021-12-06 04:40:00|91650|91576.2|91619.2|91546.9|91661.6|91595.1|91604.4|91542.5|786
1638765900000|2021-12-06 04:45:00|91619.8|91546.3|91627.9|91554|91635.5|91566.9|91609.3|91542.2|623
1638766200000|2021-12-06 04:50:00|91628.6|91553.3|91621.1|91571.1|91640|91572.2|91612.6|91548.7|559
1638766500000|2021-12-06 04:55:00|91621|91571|91625.8|91575.8|91651.3|91578.9|91607.5|91547.4|534
1638766800000|2021-12-06 05:00:00|91626.4|91576.4|91634.4|91564.2|91649.5|91579.6|91620.4|91559.6|573
1638767100000|2021-12-06 05:05:00|91639.4|91564.1|91639.9|91589.9|91663.5|91598.2|91621.1|91562|638
1638767400000|2021-12-06 05:10:00|91639.2|91589.2|91632.3|91582.3|91668.8|91601.9|91630.3|91573.2|680
1638767700000|2021-12-06 05:15:00|91632|91582|91643.5|91558.6|91654.5|91585.7|91617|91555.4|658
1638768000000|2021-12-06 05:20:00|91643.2|91557.9|91631.8|91581.8|91651.7|91582.3|91619|91557.9|725
1638768300000|2021-12-06 05:25:00|91643.7|91570.9|91660.6|91582.9|91666.9|91596.5|91629.2|91563.3|931
1638768600000|2021-12-06 05:30:00|91660.7|91583|91646.8|91596.8|91671.5|91607.9|91645|91580.4|811
1638768900000|2021-12-06 05:35:00|91647.5|91597.5|91644.5|91594.5|91660.8|91600.1|91636.8|91577.7|664
1638769200000|2021-12-06 05:40:00|91644.3|91594.3|91654.6|91604.6|91656.8|91606.8|91643.1|91593.1|598
1638769500000|2021-12-06 05:45:00|91655|91605|91644.9|91594.9|91662|91606.8|91636|91577.6|669
1638769800000|2021-12-06 05:50:00|91644.4|91594.4|91636.7|91586.7|91655.5|91597.4|91634.1|91575.2|571
1638770100000|2021-12-06 05:55:00|91637|91587|91669.8|91619.8|91680.5|91622.6|91636.2|91580.6|836
1638770400000|2021-12-06 06:00:00|91670|91620|91669.9|91619.9|91680|91630|91662.8|91609.5|769
1638770700000|2021-12-06 06:05:00|91669.4|91619.4|91667|91617|91671.3|91621.3|91649.5|91599.5|824
1638771000000|2021-12-06 06:10:00|91665.4|91615.4|91666.2|91616.2|91671.2|91621.2|91660.5|91610.5|629
1638771300000|2021-12-06 06:15:00|91666.5|91616.5|91691.1|91641.1|91695.4|91645.4|91664.1|91614.1|827
1638771600000|2021-12-06 06:20:00|91690.8|91640.8|91676.4|91626.4|91696.2|91646.2|91668.4|91618.4|854
1638771900000|2021-12-06 06:25:00|91676.6|91626.6|91700.6|91650.6|91705.6|91655.6|91669.8|91619.8|1299
1638772200000|2021-12-06 06:30:00|91700.3|91650.3|91709.8|91659.8|91714.4|91664.4|91691.8|91641.8|702
1638772500000|2021-12-06 06:35:00|91711.4|91661.4|91711.6|91661.6|91734.1|91684.1|91711|91661|953
1638772800000|2021-12-06 06:40:00|91711.8|91661.8|91692.4|91642.4|91717.9|91667.9|91691.5|91641.5|746
1638773100000|2021-12-06 06:45:00|91692.1|91642.1|91722.6|91672.6|91724.8|91674.8|91691.6|91641.6|669
1638773400000|2021-12-06 06:50:00|91722.4|91672.4|91704.7|91654.7|91745.2|91695.2|91698|91648|1102
1638773700000|2021-12-06 06:55:00|91705.8|91655.8|91698.4|91627.6|91708|91658|91688.4|91625.6|982
1638774000000|2021-12-06 07:00:00|91688.6|91638.6|91710.3|91660.3|91714.1|91665.7|91676.3|91626.3|1308
1638774300000|2021-12-06 07:05:00|91710.5|91660.5|91662.6|91637.6|91711.2|91678.2|91658.6|91626|1050
1638774600000|2021-12-06 07:10:00|91662.5|91637.5|91631.1|91606.1|91669.9|91644.9|91630.5|91605.5|875
1638774900000|2021-12-06 07:15:00|91631.6|91606.6|91625|91600|91646.6|91610.5|91610.3|91574.4|955
1638775200000|2021-12-06 07:20:00|91624.9|91599.9|91633.5|91608.5|91637.4|91612.4|91616.9|91591.9|700
1638775500000|2021-12-06 07:25:00|91632.9|91607.9|91622.1|91597.1|91652.8|91624.4|91621|91596|1027
1638775800000|2021-12-06 07:30:00|91621.9|91596.9|91600.8|91575.8|91647.5|91610.5|91594.3|91569.3|1441
1638776100000|2021-12-06 07:35:00|91601.5|91576.5|91567.5|91542.5|91608|91583|91553.5|91528.5|1312
1638776400000|2021-12-06 07:40:00|91571.1|91546.1|91590.9|91565.9|91597.2|91572.2|91547.7|91522.7|1419
1638776700000|2021-12-06 07:45:00|91590.6|91565.6|91572.2|91547.2|91607.3|91582.3|91565.2|91540.2|1209
1638777000000|2021-12-06 07:50:00|91572.4|91547.4|91532|91507|91583.7|91558.7|91529.6|91504.6|1218
1638777300000|2021-12-06 07:55:00|91531.1|91506.1|91560.7|91535.7|91568.2|91543.2|91518.4|91493.4|1345
1638777600000|2021-12-06 08:00:00|91560.6|91535.6|91417.8|91392.8|91565|91540|91415.5|91390.5|1744
1638777900000|2021-12-06 08:05:00|91417.5|91392.5|91370.1|91345.1|91417.8|91392.8|91369.4|91344.4|1461
1638778200000|2021-12-06 08:10:00|91370.2|91345.2|91379.7|91354.7|91400.2|91375.2|91368.8|91343.8|1335
1638778500000|2021-12-06 08:15:00|91380.8|91355.8|91406.1|91381.1|91406.5|91381.5|91345.4|91320.4|1383
1638778800000|2021-12-06 08:20:00|91405.3|91380.3|91342.1|91317.1|91406.6|91381.6|91336.6|91311.6|1274
1638779100000|2021-12-06 08:25:00|91341.9|91316.9|91305|91280|91392.1|91367.1|91298.9|91273.9|1464
1638779400000|2021-12-06 08:30:00|91304.8|91279.8|91387.9|91362.9|91389|91364|91303.1|91278.1|1452
1638779700000|2021-12-06 08:35:00|91389.3|91364.3|91307.7|91282.7|91391.1|91366.1|91307.1|91282.1|1277
1638780000000|2021-12-06 08:40:00|91307.6|91282.6|91341.5|91316.5|91341.7|91316.7|91295.1|91270.1|1180
1638780300000|2021-12-06 08:45:00|91341.6|91316.6|91346.9|91321.9|91355.3|91330.3|91329.6|91304.6|1163
1638780600000|2021-12-06 08:50:00|91346.4|91321.4|91300.9|91275.9|91354.7|91329.7|91298.5|91273.5|1345
1638780900000|2021-12-06 08:55:00|91300.6|91275.6|91256.4|91231.4|91331.6|91306.6|91246.9|91221.9|1405
1638781200000|2021-12-06 09:00:00|91256.1|91231.1|91205.8|91180.8|91281|91256|91171.1|91146.1|1839
1638781500000|2021-12-06 09:05:00|91205.7|91180.7|91134.6|91109.6|91206|91181|91111.7|91086.7|1587
1638781800000|2021-12-06 09:10:00|91133.6|91108.6|91058.9|91033.9|91159|91134|91057.5|91015.2|1434
1638782100000|2021-12-06 09:15:00|91059.2|91034.2|91092.2|91067.2|91094.9|91069.9|91055.5|91030.5|1296
1638782400000|2021-12-06 09:20:00|91093.7|91068.7|91134.1|91109.1|91143.8|91118.8|91093.7|91068.7|1395
1638782700000|2021-12-06 09:25:00|91134.8|91109.8|91087.8|91062.8|91154.2|91129.2|91081.2|91056.2|1253
1638783000000|2021-12-06 09:30:00|91086.9|91061.9|91098.3|91073.3|91104.4|91079.4|91070|91045|1301
1638783300000|2021-12-06 09:35:00|91098.1|91073.1|91104.1|91079.1|91122.3|91097.3|91069.8|91044.8|1365
1638783600000|2021-12-06 09:40:00|91104.4|91079.4|91081.7|91056.7|91117|91092|91067.2|91042.2|1357
1638783900000|2021-12-06 09:45:00|91082.5|91057.5|91026.5|91001.5|91089.2|91064.2|91016.9|90991.9|1405
1638784200000|2021-12-06 09:50:00|91026.6|91001.6|91033.9|91008.9|91069|91044|91016.3|90991.3|1173
1638784500000|2021-12-06 09:55:00|91036.4|91011.4|91059.1|91034.1|91087.2|91062.2|91009.7|90984.7|1399
1638784800000|2021-12-06 10:00:00|91058.9|91033.9|91040.5|91015.5|91070.4|91045.4|91029.7|91004.7|1461
1638785100000|2021-12-06 10:05:00|91039.4|91014.4|91046.8|91021.8|91050|91025|91013.9|90988.9|1340
1638785400000|2021-12-06 10:10:00|91047.7|91022.7|91027.9|91002.9|91054.6|91029.6|91011.1|90986.1|1299
1638785700000|2021-12-06 10:15:00|91026.8|91001.8|91021.4|90996.4|91049.6|91024.6|91012|90987|1147
1638786000000|2021-12-06 10:20:00|91020.9|90995.9|90998|90973|91022.2|90997.2|90985|90960|1140
1638786300000|2021-12-06 10:25:00|90997.9|90972.9|90986.3|90961.3|91006.8|90981.8|90986.3|90961.3|1243
1638786600000|2021-12-06 10:30:00|90986.1|90961.1|91026.7|91001.7|91033.8|91008.8|90982.2|90957.2|1190
1638786900000|2021-12-06 10:35:00|91026.6|91001.6|91042.8|91017.8|91047.7|91022.7|91020.2|90995.2|1054
1638787200000|2021-12-06 10:40:00|91043.6|91018.6|91091.7|91066.7|91108.4|91083.4|91033.7|91008.7|1210
1638787500000|2021-12-06 10:45:00|91092.1|91067.1|91033.4|91008.4|91097.8|91072.8|91027|91002|1183
1638787800000|2021-12-06 10:50:00|91033.6|91008.6|91042.1|91017.1|91052.2|91027.2|91004.7|90979.7|1091
1638788100000|2021-12-06 10:55:00|91041.5|91016.5|91054.7|91029.7|91060.6|91035.6|91026.2|91001.2|1226
1638788400000|2021-12-06 11:00:00|91054.9|91029.9|91008.7|90983.7|91055.4|91030.4|91003.5|90978.5|1005
1638788700000|2021-12-06 11:05:00|91009|90984|90982.4|90957.4|91026.2|91001.2|90970.7|90930.1|1033
1638789000000|2021-12-06 11:10:00|90982.2|90957.2|90984.2|90959.2|91004.2|90979.2|90976.1|90951.1|1101
1638789300000|2021-12-06 11:15:00|90984.3|90959.3|90968.6|90943.6|90988.3|90963.3|90940.7|90915.7|1153
1638789600000|2021-12-06 11:20:00|90968.4|90943.4|90986.1|90961.1|90988.7|90963.7|90957.9|90932.9|980
1638789900000|2021-12-06 11:25:00|90986.4|90961.4|90955.6|90930.6|90995.2|90970.2|90953.3|90928.3|1218
1638790200000|2021-12-06 11:30:00|90956.1|90931.1|90951.2|90926.2|90969.8|90944.8|90912.1|90887.1|1384
1638790500000|2021-12-06 11:35:00|90951.8|90926.8|91011.2|90986.2|91023.9|90998.9|90939.5|90914.5|1273
1638790800000|2021-12-06 11:40:00|91010.5|90985.5|91048.7|91023.7|91049.2|91024.2|90952.8|90927.8|1630
1638791100000|2021-12-06 11:45:00|91048.4|91023.4|91038.9|91013.9|91059.2|91034.2|91019.4|90994.4|1310
1638791400000|2021-12-06 11:50:00|91039|91014|91061.9|91036.9|91062.4|91037.4|91032.9|91007.9|1200
1638791700000|2021-12-06 11:55:00|91062.5|91037.5|91051.2|91026.2|91078.2|91053.2|91027.4|91002.4|1373
1638792000000|2021-12-06 12:00:00|91051.3|91026.3|90986.5|90961.5|91072.5|91047.5|90985.7|90960.7|1425
1638792300000|2021-12-06 12:05:00|90986.3|90961.3|90984.2|90959.2|90994|90969|90969.9|90944.9|1301
1638792600000|2021-12-06 12:10:00|90984.1|90959.1|90963.3|90938.3|90988.3|90963.3|90954.7|90929.7|1177
1638792900000|2021-12-06 12:15:00|90958.9|90933.9|91001.1|90976.1|91012.7|90987.7|90946.9|90921.9|1302
1638793200000|2021-12-06 12:20:00|91000.5|90975.5|90970.2|90945.2|91009.8|90984.8|90962.1|90937.1|1187
1638793500000|2021-12-06 12:25:00|90969.8|90944.8|90907.1|90882.1|90977.1|90952.1|90894.5|90869.5|1256
1638793800000|2021-12-06 12:30:00|90907.4|90882.4|90949|90924|90958.7|90933.7|90905.8|90880.8|1105
1638794100000|2021-12-06 12:35:00|90948.8|90923.8|90968.5|90943.5|90980.3|90955.3|90946.3|90921.3|1067
1638794400000|2021-12-06 12:40:00|90968.6|90943.6|90968.2|90943.2|90982.1|90957.1|90967.3|90942.3|1200
1638794700000|2021-12-06 12:45:00|90967.4|90942.4|90936.3|90911.3|90967.4|90942.4|90931.1|90906.1|1218
1638795000000|2021-12-06 12:50:00|90936.4|90911.4|90972|90947|90989.7|90964.7|90930.1|90905.1|1067
1638795300000|2021-12-06 12:55:00|90972.2|90947.2|91006.1|90981.1|91028.7|91003.7|90971.4|90946.4|1522
1638795600000|2021-12-06 13:00:00|91006.2|90981.2|90948.8|90923.8|91013|90988|90942.6|90917.6|1373
1638795900000|2021-12-06 13:05:00|90948.4|90923.4|90919.7|90894.7|90966.8|90941.8|90915|90890|1409
1638796200000|2021-12-06 13:10:00|90919.5|90894.5|90993.1|90968.1|91009.1|90984.1|90910.3|90885.3|1559
1638796500000|2021-12-06 13:15:00|90993.3|90968.3|90994.3|90969.3|90999.7|90974.7|90974|90949|1623
1638796800000|2021-12-06 13:20:00|90994.4|90969.4|90979.2|90954.2|91005.8|90980.8|90969.6|90944.6|1439
1638797100000|2021-12-06 13:25:00|90979.1|90954.1|91010.7|90985.7|91028.9|91003.9|90968.2|90943.2|1406
1638797400000|2021-12-06 13:30:00|91010.4|90985.4|90973.7|90948.7|91029.6|91004.6|90971.2|90946.2|1247
1638797700000|2021-12-06 13:35:00|90973.9|90948.9|90944.2|90919.2|90993.3|90968.3|90935.8|90910.8|1434
1638798000000|2021-12-06 13:40:00|90944.3|90919.3|90945.6|90920.6|90953.9|90928.9|90914.2|90889.2|1388
1638798300000|2021-12-06 13:45:00|90946.2|90921.2|90930.9|90905.9|90953.7|90928.7|90916.7|90891.7|1319
1638798600000|2021-12-06 13:50:00|90929.6|90904.6|90898.2|90873.2|90929.8|90904.8|90888.1|90863.1|1152
1638798900000|2021-12-06 13:55:00|90898.3|90873.3|90828.8|90803.8|90909|90884|90824.6|90799.6|1234
1638799200000|2021-12-06 14:00:00|90832.3|90807.3|90850.6|90825.6|90902.1|90877.1|90832.3|90807.3|1523
1638799500000|2021-12-06 14:05:00|90850.7|90825.7|90829.6|90804.6|90865.2|90840.2|90828.2|90803.2|1402
1638799800000|2021-12-06 14:10:00|90829.4|90804.4|90817.7|90792.7|90829.9|90804.9|90728.6|90703.6|1513
1638800100000|2021-12-06 14:15:00|90818.1|90793.1|90836.8|90811.8|90846.5|90821.5|90816.7|90791.7|1437
1638800400000|2021-12-06 14:20:00|90837.1|90812.1|90867.2|90842.2|90888.7|90863.7|90818.4|90793.4|1479
1638800700000|2021-12-06 14:25:00|90867.9|90842.9|90803.1|90778.1|90867.9|90842.9|90790.5|90765.5|1520
1638801000000|2021-12-06 14:30:00|90803.4|90778.4|90873.2|90848.2|90898.5|90873.5|90803.1|90778.1|1820
1638801300000|2021-12-06 14:35:00|90873.1|90848.1|90974.6|90949.6|91004.3|90979.3|90863.2|90838.2|1978
1638801600000|2021-12-06 14:40:00|90974.8|90949.8|90926.2|90901.2|90992.4|90967.4|90925.7|90900.7|1893
1638801900000|2021-12-06 14:45:00|90926.8|90901.8|90881.3|90856.3|90965|90940|90879.9|90854.9|1816
1638802200000|2021-12-06 14:50:00|90881.2|90856.2|90871.1|90846.1|90884.8|90859.8|90808.6|90783.6|1890
1638802500000|2021-12-06 14:55:00|90870.3|90845.3|90847.1|90822.1|90880.5|90855.5|90786.4|90761.4|1848
1638802800000|2021-12-06 15:00:00|90846.3|90821.3|90923.6|90898.6|90943.3|90918.3|90845.7|90820.7|1881
1638803100000|2021-12-06 15:05:00|90924.1|90899.1|90944.1|90919.1|90976.5|90951.5|90916|90891|1809
1638803400000|2021-12-06 15:10:00|90944.3|90919.3|90879.4|90854.4|90953.6|90928.6|90877.9|90852.9|1658
1638803700000|2021-12-06 15:15:00|90878.1|90853.1|90871.2|90846.2|90878.7|90853.7|90826.7|90801.7|1660
1638804000000|2021-12-06 15:20:00|90870.5|90845.5|90813.9|90788.9|90888.6|90863.6|90811.8|90786.8|1669
1638804300000|2021-12-06 15:25:00|90813.7|90788.7|90839.6|90814.6|90846.4|90821.4|90810.8|90785.8|1659
1638804600000|2021-12-06 15:30:00|90839.8|90814.8|90882.2|90857.2|90901.8|90876.8|90834.9|90809.9|1622
1638804900000|2021-12-06 15:35:00|90882.4|90857.4|90931.6|90906.6|90943.1|90918.1|90865.9|90840.9|1697
1638805200000|2021-12-06 15:40:00|90932.4|90907.4|90942.8|90917.8|90966.4|90941.4|90929.8|90904.8|1654
1638805500000|2021-12-06 15:45:00|90943.1|90918.1|91028.4|91003.4|91068.7|91043.7|90941.4|90916.4|1781
1638805800000|2021-12-06 15:50:00|91028.7|91003.7|91094.2|91069.2|91115.8|91090.8|91006.1|90981.1|1734
1638806100000|2021-12-06 15:55:00|91093.6|91068.6|91044.2|91019.2|91107.2|91082.2|91036.4|91011.4|1859
1638806400000|2021-12-06 16:00:00|91043.4|91018.4|91013.4|90988.4|91089.7|91064.7|90995.9|90970.9|1787
1638806700000|2021-12-06 16:05:00|91013.3|90988.3|91023.8|90998.8|91057.1|91032.1|91008.6|90983.6|1315
1638807000000|2021-12-06 16:10:00|91023.4|90998.4|91043.8|91018.8|91056.7|91031.7|91016.3|90991.3|1390
1638807300000|2021-12-06 16:15:00|91043.7|91018.7|91012.6|90987.6|91062|91037|90983.1|90958.1|1518
1638807600000|2021-12-06 16:20:00|91013.7|90988.7|91001.4|90976.4|91046.7|91021.7|90990.9|90965.9|1442
1638807900000|2021-12-06 16:25:00|91001.3|90976.3|90992|90967|91017.9|90992.9|90987.9|90962.9|1520
1638808200000|2021-12-06 16:30:00|90991.9|90966.9|90939.7|90914.7|91005.3|90980.3|90939.5|90914.5|1462
1638808500000|2021-12-06 16:35:00|90940.5|90915.5|90934.4|90909.4|90962.3|90937.3|90929.8|90904.8|1425
1638808800000|2021-12-06 16:40:00|90934.9|90909.9|90886.1|90861.1|90936.1|90911.1|90877.2|90852.2|1427
1638809100000|2021-12-06 16:45:00|90885.8|90860.8|90928.7|90903.7|90933.3|90908.3|90884.2|90859.2|1529
1638809400000|2021-12-06 16:50:00|90928.4|90903.4|90918.5|90893.5|90941.3|90916.3|90912.5|90887.5|1415
1638809700000|2021-12-06 16:55:00|90918.6|90893.6|90953.6|90928.6|90965.2|90940.2|90912|90887|1577
1638810000000|2021-12-06 17:00:00|90953.5|90928.5|90954.5|90929.5|90963.9|90938.9|90932.8|90907.8|1349
1638810300000|2021-12-06 17:05:00|90954.4|90929.4|90950.9|90925.9|90958.6|90933.6|90938.2|90913.2|1178
1638810600000|2021-12-06 17:10:00|90950.7|90925.7|90948.6|90923.6|90957.8|90932.8|90938.1|90913.1|1109
1638810900000|2021-12-06 17:15:00|90948.7|90923.7|90968.6|90943.6|90968.6|90943.6|90943.9|90918.9|1071
1638811200000|2021-12-06 17:20:00|90968.7|90943.7|90985|90960|90995|90970|90966.4|90941.4|992
1638811500000|2021-12-06 17:25:00|90984.7|90959.7|90986.9|90961.9|90992.7|90967.7|90958.5|90933.5|1293
1638811800000|2021-12-06 17:30:00|90987.2|90962.2|90964.3|90939.3|90995.2|90970.2|90958.7|90933.7|1044
1638812100000|2021-12-06 17:35:00|90964.6|90939.6|90971.5|90946.5|90976.6|90951.6|90950.7|90925.7|1055
1638812400000|2021-12-06 17:40:00|90971.4|90946.4|90986.7|90961.7|90992.9|90967.9|90970.4|90945.4|1208
1638812700000|2021-12-06 17:45:00|90985.9|90960.9|90981.4|90956.4|90992.9|90967.9|90972.4|90947.4|1129
1638813000000|2021-12-06 17:50:00|90981.6|90956.6|91013.9|90988.9|91020.6|90995.6|90981.6|90956.6|1263
1638813300000|2021-12-06 17:55:00|91015.8|90990.8|91000|90975|91019.1|90994.1|90991.9|90966.9|1293
1638813600000|2021-12-06 18:00:00|91000.6|90975.6|90988.6|90963.6|91000.6|90975.6|90983|90958|1173
1638813900000|2021-12-06 18:05:00|90988.2|90963.2|90996.7|90971.7|91000.8|90975.8|90976.4|90951.4|1005
1638814200000|2021-12-06 18:10:00|90998.4|90973.4|91004.5|90979.5|91011.2|90986.2|90994|90969|974
1638814500000|2021-12-06 18:15:00|91004.4|90979.4|91018.5|90993.5|91018.5|90993.5|91003.4|90978.4|976
1638814800000|2021-12-06 18:20:00|91019.7|90994.7|91006.3|90981.3|91021.3|90996.3|91001.3|90976.3|1282
1638815100000|2021-12-06 18:25:00|91005.8|90980.8|90957|90932|91008|90983|90954.6|90929.6|1123
1638815400000|2021-12-06 18:30:00|90957.8|90932.8|90981.2|90956.2|90982|90957|90954.6|90929.6|1032
1638815700000|2021-12-06 18:35:00|90981|90956|90967.8|90942.8|90983.8|90958.8|90962.4|90937.4|1019
1638816000000|2021-12-06 18:40:00|90968.4|90943.4|90978|90953|90985.9|90960.9|90958.7|90933.7|1122
1638816300000|2021-12-06 18:45:00|90978.2|90953.2|90967.4|90942.4|90979.1|90954.1|90963.8|90938.8|925
1638816600000|2021-12-06 18:50:00|90967.9|90942.9|90974.4|90949.4|90980.5|90955.5|90962.5|90937.5|820
1638816900000|2021-12-06 18:55:00|90972.8|90947.8|90959.8|90934.8|90978.5|90953.5|90959.5|90934.5|951
1638817200000|2021-12-06 19:00:00|90960.3|90935.3|90964|90939|90970.4|90945.4|90952.9|90927.9|885
1638817500000|2021-12-06 19:05:00|90962.3|90937.3|90985.9|90960.9|90986.9|90961.9|90959.6|90934.6|827
1638817800000|2021-12-06 19:10:00|90985.4|90960.4|90982.2|90957.2|90990.7|90965.7|90975.9|90950.9|726
1638818100000|2021-12-06 19:15:00|90982.1|90957.1|90970|90945|90986.5|90961.5|90970|90945|714
1638818400000|2021-12-06 19:20:00|90969.8|90944.8|90967.7|90942.7|90971.4|90946.4|90957.8|90932.8|763
1638818700000|2021-12-06 19:25:00|90967.5|90942.5|90986.9|90961.9|90988.7|90963.7|90966.8|90941.8|704
1638819000000|2021-12-06 19:30:00|90987.1|90962.1|90965.5|90940.5|90987.2|90962.2|90965.5|90940.5|724
1638819300000|2021-12-06 19:35:00|90966.5|90941.5|90986.7|90961.7|90991.5|90966.5|90965.7|90940.7|833
1638819600000|2021-12-06 19:40:00|90986.9|90961.9|91012.3|90987.3|91013.5|90988.5|90984.1|90959.1|923
1638819900000|2021-12-06 19:45:00|91012.4|90987.4|90999.4|90974.4|91020.2|90995.2|90999.1|90974.1|745
1638820200000|2021-12-06 19:50:00|90999.9|90974.9|90997.8|90972.8|91004.2|90979.2|90988.9|90963.9|895
1638820500000|2021-12-06 19:55:00|90999.6|90974.6|91001.2|90976.2|91002.4|90977.4|90992.4|90967.4|1019
1638820800000|2021-12-06 20:00:00|91003|90978|90999.1|90974.1|91009.4|90984.4|90983.2|90958.2|1323
1638821100000|2021-12-06 20:05:00|90999.5|90974.5|90992.5|90967.5|91002.7|90977.7|90991.9|90966.9|915
1638821400000|2021-12-06 20:10:00|90992.9|90967.9|90978.1|90953.1|90998.8|90973.8|90972.8|90947.8|965
1638821700000|2021-12-06 20:15:00|90977|90952|90976.6|90951.6|90984|90959|90962.6|90937.6|1002
1638822000000|2021-12-06 20:20:00|90977.3|90952.3|90983|90958|90994.6|90969.6|90976|90951|795
1638822300000|2021-12-06 20:25:00|90982.7|90957.7|90992|90967|91005.5|90980.5|90980.1|90955.1|1181
1638822600000|2021-12-06 20:30:00|90992.2|90967.2|90994.1|90969.1|91003.5|90978.5|90990.4|90965.4|1069
1638822900000|2021-12-06 20:35:00|90994|90969|90998.8|90973.8|91007|90982|90993.3|90968.3|943
1638823200000|2021-12-06 20:40:00|90999.1|90974.1|90993.4|90968.4|91002.2|90977.2|90986|90961|890
1638823500000|2021-12-06 20:45:00|90994.1|90969.1|91008.8|90983.8|91012.2|90987.2|90988.5|90963.5|900
1638823800000|2021-12-06 20:50:00|91009.4|90984.4|91003.3|90978.3|91016.9|90991.9|91000.1|90975.1|1090
1638824100000|2021-12-06 20:55:00|91002.7|90977.7|91003.1|90978.1|91011.4|90986.4|90997.5|90972.5|966
1638824400000|2021-12-06 21:00:00|91003.6|90978.6|91007.4|90982.4|91017.2|90992.2|91002.1|90977.1|693
1638824700000|2021-12-06 21:05:00|91008.5|90983.5|91006.5|90981.5|91012.7|90987.7|90996.8|90971.8|625
1638825000000|2021-12-06 21:10:00|91006.3|90981.3|91005.4|90980.4|91011|90986|91002.2|90977.2|658
1638825300000|2021-12-06 21:15:00|91005.3|90980.3|90999.9|90974.9|91007|90982|90993.9|90968.9|913
1638825600000|2021-12-06 21:20:00|91000|90975|90993.7|90968.7|91000.7|90975.7|90987.4|90962.4|858
1638825900000|2021-12-06 21:25:00|90993.8|90968.8|90991.5|90966.5|91002.2|90977.2|90988.3|90963.3|769
1638826200000|2021-12-06 21:30:00|90990.6|90965.6|90998.5|90948.5|91001|90966.6|90975|90929.5|924
1638826500000|2021-12-06 21:35:00|90998|90948|91007.5|90957.5|91008.2|90958.2|90952.2|90900.3|1227
1638826800000|2021-12-06 21:40:00|91006.9|90956.9|90992.9|90942.9|91012.9|90962.9|90953|90892.7|1064
1638827100000|2021-12-06 21:45:00|90993.4|90943.4|91004.5|90922.3|91023.1|90958.4|90984.7|90918.4|883
1638827400000|2021-12-06 21:50:00|91005.5|90922.7|90998.2|90921.6|91019.7|90951.4|90980.8|90899.6|820
1638827700000|2021-12-06 21:55:00|90997.7|90921.7|91017.2|90913.2|91019.4|90921.7|90969.3|90865.3|462
1638828000000|2021-12-06 22:00:00|91006.6|90902.6|90931.2|90827.2|91007|90903|90907.8|90803.8|67
1638828300000|2021-12-06 22:05:00|90912.4|90808.4|90935.8|90831.8|90950.4|90846.4|90908.8|90804.8|76
1638828600000|2021-12-06 22:10:00|90900.7|90796.7|90903.7|90799.7|90927.5|90823.5|90900.7|90796.7|39
1638828900000|2021-12-06 22:15:00|90918.4|90814.4|90910.9|90806.9|90949.4|90845.4|90899.5|90795.5|65
1638829200000|2021-12-06 22:20:00|90901|90797|90904.2|90800.2|90904.2|90800.2|90901|90797|4
1638829500000|2021-12-06 22:25:00|90899.5|90795.5|90902.8|90798.8|90915.1|90811.1|90896.7|90792.7|20
1638829800000|2021-12-06 22:30:00|90902.1|90798.1|90903.6|90799.6|90925.2|90821.2|90894|90790|269
1638830100000|2021-12-06 22:35:00|90904.6|90800.6|90918.1|90814.1|90943.7|90839.7|90900.4|90796.4|273
1638830400000|2021-12-06 22:40:00|90929.7|90825.7|91028.1|90924.1|91035.9|90931.9|90918.6|90814.6|445
1638830700000|2021-12-06 22:45:00|91033.7|90929.7|91021.4|90917.4|91036.4|90932.4|91014|90910|401
1638831000000|2021-12-06 22:50:00|91018.4|90914.4|91015.4|90911.4|91024.8|90920.8|91008.2|90904.2|320
1638831300000|2021-12-06 22:55:00|91016|90912|91044.8|90940.8|91047.5|90943.5|91008.4|90904.4|407
1638831600000|2021-12-06 23:00:00|91039.1|90935.1|91020.2|90947.2|91056.5|90963.7|90936.5|90861.9|1095
1638831900000|2021-12-06 23:05:00|91009.2|90959.2|91016.4|90922.5|91032.4|90959.8|90950.3|90880.2|973
1638832200000|2021-12-06 23:10:00|91016.6|90922.7|91022|90945.5|91033.3|90963.4|90955.9|90893.9|887
1638832500000|2021-12-06 23:15:00|91023.4|90949|91022.2|90946.2|91044.2|90970|90957|90894.6|977
1638832800000|2021-12-06 23:20:00|91022|90947.7|91002.9|90916.3|91031.7|90959.7|90988.5|90908.5|708
1638833100000|2021-12-06 23:25:00|91001|90918.2|91001.3|90907.8|91016.8|90936.5|90978.6|90905.7|521
1638833400000|2021-12-06 23:30:00|90999|90910.1|90992.9|90906.8|91012.1|90927.6|90973.7|90892|676
1638833700000|2021-12-06 23:35:00|90988.9|90910.4|90998.4|90911.9|91008.7|90940.3|90982|90898.8|463
1638834000000|2021-12-06 23:40:00|90998.3|90912.1|90995.7|90913.1|91012|90928.8|90973.4|90905.7|468
1638834300000|2021-12-06 23:45:00|90995.3|90913.2|91001.6|90918.7|91023.9|90945.1|90986|90907.8|550
1638834600000|2021-12-06 23:50:00|90986.2|90936.2|91007|90914.4|91011.8|90936.8|90985.6|90907|473
1638834900000|2021-12-06 23:55:00|91006.7|90913.3|90985.9|90914.2|91025.5|90965|90957.6|90897.8|744
1638835200000|2021-12-07 00:00:00|90986.1|90914.1|90997.5|90918.6|91012.1|90945.4|90973.7|90912.2|646
1638835500000|2021-12-07 00:05:00|90996|90920.5|91004.1|90924.7|91016.6|90947.1|90978.3|90903.2|554
1638835800000|2021-12-07 00:10:00|91003.9|90925|90992.2|90942.2|91021.7|90974.8|90973.1|90900|751
1638836100000|2021-12-07 00:15:00|90991|90941|91012.9|90987.9|91025.9|90988.7|90964.4|90907|804
1638836400000|2021-12-07 00:20:00|91012.7|90987.7|91023.8|90973.8|91029.5|90992.5|90973.6|90921.9|744
1638836700000|2021-12-07 00:25:00|91024|90974|91019|90969|91025.5|90982.9|91001.5|90960.3|623
1638837000000|2021-12-07 00:30:00|91019.5|90969.5|91013.8|90963.8|91019.5|90983.8|90999.6|90961.7|536
1638837300000|2021-12-07 00:35:00|91013.4|90963.4|91011.1|90961.1|91021.9|90977.1|90996|90949.7|403
1638837600000|2021-12-07 00:40:00|91011.6|90961.6|91014.1|90964.1|91028.4|90977.1|90999.4|90950.1|371
1638837900000|2021-12-07 00:45:00|91013.2|90963.2|91016.6|90966.6|91020.3|90981.1|91000|90959.8|499
1638838200000|2021-12-07 00:50:00|91016|90966|91009.4|90959.4|91024.9|90972.1|90999.2|90944.1|747
1638838500000|2021-12-07 00:55:00|91010|90960|90980.8|90930.8|91029.9|90992.5|90968.3|90922.7|728
1638838800000|2021-12-07 01:00:00|90980.2|90930.2|90995.9|90945.9|91038.6|90995.4|90973.2|90923.2|1049
1638839100000|2021-12-07 01:05:00|90995.7|90945.7|91003.6|90953.6|91025.6|90965|90995|90937|661
1638839400000|2021-12-07 01:10:00|91003.4|90953.4|91001.3|90951.3|91016.6|90954.4|90992.1|90930.4|565
1638839700000|2021-12-07 01:15:00|91012.5|90942.4|91007.8|90957.8|91023.8|90966.1|91000.7|90940.8|704
1638840000000|2021-12-07 01:20:00|91007.2|90957.2|90989|90939|91020|90961|90982.1|90924.1|692
1638840300000|2021-12-07 01:25:00|90988.6|90938.6|90974|90924|90992.9|90939.7|90968.5|90907.9|812
1638840600000|2021-12-07 01:30:00|90974.4|90924.4|91008.5|90958.5|91014.9|90958.5|90972.6|90912.7|772
1638840900000|2021-12-07 01:35:00|91009|90959|91009.7|90959.7|91023.2|90969.2|90955.3|90890.2|1035
1638841200000|2021-12-07 01:40:00|91009.6|90959.6|91009.6|90959.6|91018.2|90968.2|90966|90905.6|929
1638841500000|2021-12-07 01:45:00|91010.7|90960.7|90991.7|90941.7|91016.7|90970.1|90987|90937|1005
1638841800000|2021-12-07 01:50:00|90992.4|90942.4|90986.8|90913.5|91010.7|90949.1|90971.3|90910.1|1173
1638842100000|2021-12-07 01:55:00|90988.3|90913.3|90986.8|90914.2|90994|90935.3|90971.7|90907.2|909
1638842400000|2021-12-07 02:00:00|90986.7|90914.1|90991.4|90917.8|91000.9|90939.1|90969.5|90907|883
1638842700000|2021-12-07 02:05:00|90990|90918.7|90955.3|90905.3|90991.8|90934.6|90951.9|90891.7|928
1638843000000|2021-12-07 02:10:00|90955.8|90905.8|90965.4|90889.7|90979.9|90917.8|90951.3|90886.3|855
1638843300000|2021-12-07 02:15:00|90952.3|90902.3|90967.3|90917.3|90982|90922.6|90950.3|90887.3|822
1638843600000|2021-12-07 02:20:00|90977.1|90907|90966.1|90892.7|90980.5|90921.6|90947.7|90885|762
1638843900000|2021-12-07 02:25:00|90964.2|90893.9|90960.9|90889.5|90970.7|90909.9|90945|90885|704
1638844200000|2021-12-07 02:30:00|90960.8|90889.4|90920.1|90870.1|90963.2|90901.8|90916.5|90852.2|1054
1638844500000|2021-12-07 02:35:00|90930.4|90859.7|90921.3|90851|90936.2|90877.1|90893|90825.7|1159
1638844800000|2021-12-07 02:40:00|90923.4|90848.5|90892.3|90842.3|90924.9|90865.3|90889.5|90832.8|1149
1638845100000|2021-12-07 02:45:00|90894|90844|90895|90845|90913.6|90854.3|90889.1|90828.4|978
1638845400000|2021-12-07 02:50:00|90895.7|90845.7|90892.9|90842.9|90918.2|90855.3|90889.5|90823.6|937
1638845700000|2021-12-07 02:55:00|90892.8|90842.8|90894.9|90844.9|90908.6|90848.3|90886.8|90825.3|803
1638846000000|2021-12-07 03:00:00|90895|90845|90899.5|90849.5|90909.5|90849.7|90875.8|90820.3|853
1638846300000|2021-12-07 03:05:00|90899.6|90849.6|90889.2|90839.2|90912.8|90854.8|90885.7|90826.9|714
1638846600000|2021-12-07 03:10:00|90889.9|90839.9|90886.1|90836.1|90902.6|90843.1|90884.1|90824.8|627
1638846900000|2021-12-07 03:15:00|90886.2|90836.2|90893.2|90843.2|90907.4|90848.9|90877.2|90822.1|835
1638847200000|2021-12-07 03:20:00|90892.5|90842.5|90895|90845|90913|90853.3|90884.3|90826.5|963
1638847500000|2021-12-07 03:25:00|90895.9|90845.9|90897.4|90847.4|90911.6|90851.2|90889|90830.8|757
1638847800000|2021-12-07 03:30:00|90898.1|90848.1|90905.8|90855.8|90918.6|90856.5|90889.2|90829.6|1156
1638848100000|2021-12-07 03:35:00|90906|90856|90891.8|90841.8|90919.9|90856.8|90890.4|90831.1|921
1638848400000|2021-12-07 03:40:00|90891.3|90841.3|90887.2|90837.2|90904.6|90846.7|90882.5|90823.5|912
1638848700000|2021-12-07 03:45:00|90889.8|90839.8|90883.3|90833.3|90904.1|90843.8|90882|90826|656
1638849000000|2021-12-07 03:50:00|90883.8|90833.8|90873.8|90823.8|90916.9|90854.9|90862.1|90812.1|861
1638849300000|2021-12-07 03:55:00|90874|90824|90884.5|90834.5|90886|90836|90869|90819|756
1638849600000|2021-12-07 04:00:00|90882.9|90832.9|90859.9|90809.9|90884.5|90834.5|90858.7|90808.7|698
1638849900000|2021-12-07 04:05:00|90860.2|90810.2|90879.4|90829.4|90882.4|90832.4|90856.7|90806.7|774
1638850200000|2021-12-07 04:10:00|90880.5|90830.5|90895.3|90845.3|90899.2|90849.2|90878|90828|685
1638850500000|2021-12-07 04:15:00|90895.4|90845.4|90897.9|90847.9|90910.7|90851.4|90887.7|90833.6|771
1638850800000|2021-12-07 04:20:00|90897.7|90847.7|90880.4|90830.4|90900.5|90850.5|90878.7|90828.7|705
1638851100000|2021-12-07 04:25:00|90880.1|90830.1|90887.9|90837.9|90890|90852.1|90867.4|90827.5|718
1638851400000|2021-12-07 04:30:00|90887|90837|90885.7|90835.7|90892.4|90850.4|90872.4|90830.1|698
1638851700000|2021-12-07 04:35:00|90884.6|90834.6|90885.8|90835.8|90896.2|90849|90873.4|90833.7|625
1638852000000|2021-12-07 04:40:00|90885.3|90835.3|90894.7|90844.7|90900.3|90850.3|90885|90835|590
1638852300000|2021-12-07 04:45:00|90894.3|90844.3|90897.6|90847.6|90905|90867.6|90881.3|90841.1|620
1638852600000|2021-12-07 04:50:00|90897.8|90847.8|90899.3|90849.3|90904.8|90867.3|90879.5|90839.9|688
1638852900000|2021-12-07 04:55:00|90899.4|90849.4|90892.5|90842.5|90903.1|90853.1|90892|90842|516
1638853200000|2021-12-07 05:00:00|90891.6|90841.6|90900.2|90850.2|90902.6|90852.6|90882|90832|647
1638853500000|2021-12-07 05:05:00|90899.9|90849.9|90895.5|90845.5|90902.9|90864|90884.3|90843.5|564
1638853800000|2021-12-07 05:10:00|90896.7|90846.7|90895.8|90845.8|90902.9|90852.9|90893.6|90843.6|688
1638854100000|2021-12-07 05:15:00|90895.1|90845.1|90888.6|90838.6|90901.6|90862.1|90880.4|90832.1|691
1638854400000|2021-12-07 05:20:00|90888.1|90838.1|90870.9|90845.9|90890|90853|90862.4|90826.2|760
1638854700000|2021-12-07 05:25:00|90868.2|90843.2|90857.7|90832.7|90883.7|90846.6|90853.9|90824.1|748
1638855000000|2021-12-07 05:30:00|90857.9|90832.9|90885.4|90835.4|90885.8|90843.3|90855.3|90821.8|557
1638855300000|2021-12-07 05:35:00|90885.6|90835.6|90874.8|90824.8|90886.1|90847.4|90859.7|90820.7|614
1638855600000|2021-12-07 05:40:00|90873.6|90823.6|90864.3|90814.3|90880.2|90840|90838.2|90802.6|701
1638855900000|2021-12-07 05:45:00|90864.8|90814.8|90860.4|90810.4|90874|90830.3|90847.5|90808.8|609
1638856200000|2021-12-07 05:50:00|90861.1|90811.1|90793.9|90743.9|90864.2|90824.9|90793.3|90743.3|950
1638856500000|2021-12-07 05:55:00|90794.4|90744.4|90826.7|90776.7|90836.7|90787.6|90792.7|90742.7|902
1638856800000|2021-12-07 06:00:00|90826.3|90776.3|90823.1|90773.1|90837.5|90799.5|90787.4|90737.4|1119
1638857100000|2021-12-07 06:05:00|90823.5|90773.5|90805.5|90780.5|90823.5|90785.1|90792|90754.2|993
1638857400000|2021-12-07 06:10:00|90805.4|90780.4|90818.8|90793.8|90820.6|90795.6|90802.4|90777.4|1031
1638857700000|2021-12-07 06:15:00|90818.9|90793.9|90804.7|90779.7|90820.1|90795.1|90802|90777|861
1638858000000|2021-12-07 06:20:00|90805|90780|90747.2|90722.2|90805.6|90780.6|90745.8|90713.1|1124
1638858300000|2021-12-07 06:25:00|90747.3|90722.3|90739.7|90714.7|90747.6|90722.6|90721.8|90696.8|837
1638858600000|2021-12-07 06:30:00|90739.6|90714.6|90732.8|90707.8|90739.8|90714.8|90726.1|90701.1|732
1638858900000|2021-12-07 06:35:00|90732.9|90707.9|90728.8|90703.8|90746.2|90721.2|90726.6|90701.6|761
1638859200000|2021-12-07 06:40:00|90728.7|90703.7|90746.3|90721.3|90749.6|90724.6|90728.6|90703.6|690
1638859500000|2021-12-07 06:45:00|90746|90721|90742.7|90717.7|90754.6|90729.6|90736.5|90699|689
1638859800000|2021-12-07 06:50:00|90743|90718|90734.7|90709.7|90756|90726.1|90727.1|90690.2|834
1638860100000|2021-12-07 06:55:00|90734.8|90709.8|90741.9|90691.9|90765.9|90730|90730.1|90681.9|958
1638860400000|2021-12-07 07:00:00|90741.7|90691.7|90708|90683|90757.1|90731.1|90692.7|90667.7|1201
1638860700000|2021-12-07 07:05:00|90709|90684|90679.5|90654.5|90711.1|90686.1|90659.3|90634.3|1114
1638861000000|2021-12-07 07:10:00|90679.4|90654.4|90695.7|90670.7|90697|90672|90659.3|90634.3|1134
1638861300000|2021-12-07 07:15:00|90695.9|90670.9|90692.3|90667.3|90728.1|90703.1|90680.9|90655.9|1281
1638861600000|2021-12-07 07:20:00|90692.5|90667.5|90690.9|90665.9|90701.3|90676.3|90674.6|90649.6|1056
1638861900000|2021-12-07 07:25:00|90692.2|90667.2|90663.7|90638.7|90702|90677|90650.1|90625.1|1115
1638862200000|2021-12-07 07:30:00|90664|90639|90735.9|90710.9|90748.5|90723.5|90653.3|90628.3|1189
1638862500000|2021-12-07 07:35:00|90736.1|90711.1|90664.7|90639.7|90739|90714|90661.4|90636.4|1291
1638862800000|2021-12-07 07:40:00|90661.9|90636.9|90663.4|90638.4|90665.3|90640.3|90639.7|90614.7|1182
1638863100000|2021-12-07 07:45:00|90663.2|90638.2|90785.4|90760.4|90792.7|90767.7|90662.9|90637.9|1209
1638863400000|2021-12-07 07:50:00|90786.4|90761.4|90804.7|90779.7|90821.6|90796.6|90785.7|90760.7|1301
1638863700000|2021-12-07 07:55:00|90804.8|90779.8|90762.8|90737.8|90807.6|90782.6|90719.7|90694.7|1556
1638864000000|2021-12-07 08:00:00|90762.5|90737.5|90734.4|90709.4|90779.5|90754.5|90707.7|90682.7|1699
1638864300000|2021-12-07 08:05:00|90734.7|90709.7|90698|90673|90747|90722|90674.8|90649.8|1500
1638864600000|2021-12-07 08:10:00|90699|90674|90682.4|90657.4|90721.4|90696.4|90670.8|90645.8|1222
1638864900000|2021-12-07 08:15:00|90682.8|90657.8|90751.1|90726.1|90770.3|90745.3|90682.3|90657.3|1317
1638865200000|2021-12-07 08:20:00|90750.8|90725.8|90761.5|90736.5|90792.1|90767.1|90745.2|90720.2|1498
1638865500000|2021-12-07 08:25:00|90761.3|90736.3|90711.3|90661.3|90761.9|90736.9|90671.5|90628.5|1598
1638865800000|2021-12-07 08:30:00|90725.1|90675.1|90643.5|90618.5|90732|90693.8|90631.9|90606.9|1440
1638866100000|2021-12-07 08:35:00|90642.8|90617.8|90575.7|90550.7|90645.5|90620.5|90524.5|90488.1|1545
1638866400000|2021-12-07 08:40:00|90575.4|90550.4|90527.2|90502.2|90579.5|90554.5|90519.4|90494.4|1387
1638866700000|2021-12-07 08:45:00|90530|90505|90611.9|90586.9|90611.9|90586.9|90528.7|90503.7|1541
1638867000000|2021-12-07 08:50:00|90612.3|90587.3|90737.2|90712.2|90743.1|90718.1|90609.4|90584.4|1460
1638867300000|2021-12-07 08:55:00|90737.6|90712.6|90757.9|90732.9|90776.9|90751.9|90732|90707|1430
1638867600000|2021-12-07 09:00:00|90756.2|90731.2|90864.5|90839.5|90901|90876|90754.4|90729.4|1723
1638867900000|2021-12-07 09:05:00|90864.7|90839.7|90893|90868|90896.4|90871.4|90820.4|90795.4|1684
1638868200000|2021-12-07 09:10:00|90892.8|90867.8|90863.6|90838.6|90933.5|90908.5|90861.3|90836.3|1557
1638868500000|2021-12-07 09:15:00|90863.5|90838.5|90826.7|90801.7|90867.4|90842.4|90757.8|90732.8|1465
1638868800000|2021-12-07 09:20:00|90826|90801|90792.1|90767.1|90848.7|90823.7|90782|90757|1345
1638869100000|2021-12-07 09:25:00|90792.5|90767.5|90810.7|90785.7|90816.8|90791.8|90776.3|90751.3|1137
1638869400000|2021-12-07 09:30:00|90810.9|90785.9|90822.5|90797.5|90854.7|90829.7|90808.7|90783.7|1317
1638869700000|2021-12-07 09:35:00|90823.9|90798.9|90865.7|90840.7|90868.3|90843.3|90814.1|90789.1|1185
1638870000000|2021-12-07 09:40:00|90866.3|90841.3|90782.3|90757.3|90881.5|90856.5|90773.4|90748.4|1351
1638870300000|2021-12-07 09:45:00|90782.6|90757.6|90810.3|90785.3|90818.8|90793.8|90778.1|90753.1|1193
1638870600000|2021-12-07 09:50:00|90810.4|90785.4|90771.7|90746.7|90815|90790|90770.6|90745.6|1045
1638870900000|2021-12-07 09:55:00|90770.9|90745.9|90806.1|90756.1|90806.7|90768.2|90741.3|90716.3|1406
1638871200000|2021-12-07 10:00:00|90793.5|90768.5|90811.3|90786.3|90848.4|90823.4|90769.4|90744.4|1463
1638871500000|2021-12-07 10:05:00|90811.6|90786.6|90863.9|90838.9|90901.2|90876.2|90806.6|90781.6|1535
1638871800000|2021-12-07 10:10:00|90864.2|90839.2|90906|90881|90911.9|90886.9|90848.9|90823.9|1287
1638872100000|2021-12-07 10:15:00|90905.8|90880.8|90913.9|90888.9|90923.6|90898.6|90893.7|90868.7|1267
1638872400000|2021-12-07 10:20:00|90913.1|90888.1|90944.5|90919.5|90975.2|90950.2|90912|90887|1359
1638872700000|2021-12-07 10:25:00|90944.4|90919.4|90974.1|90949.1|90977.9|90952.9|90933.5|90908.5|1246
1638873000000|2021-12-07 10:30:00|90972.4|90947.4|90996.1|90971.1|90996.1|90971.1|90966.9|90941.9|1224
1638873300000|2021-12-07 10:35:00|90991|90966|90982|90957|91004.5|90979.5|90978.2|90953.2|1213
1638873600000|2021-12-07 10:40:00|90983|90958|90985.5|90960.5|90985.8|90960.8|90966.2|90941.2|1030
1638873900000|2021-12-07 10:45:00|90985.2|90960.2|91023.6|90998.6|91023.6|90998.6|90979.5|90954.5|1147
1638874200000|2021-12-07 10:50:00|91023.2|90998.2|91007.5|90982.5|91039.6|91014.6|90989.5|90964.5|1318
1638874500000|2021-12-07 10:55:00|91008.3|90983.3|91007.1|90982.1|91032.4|91007.4|91002.9|90977.9|1177
1638874800000|2021-12-07 11:00:00|91006.9|90981.9|90951.1|90926.1|91008.8|90983.8|90946.1|90921.1|1285
1638875100000|2021-12-07 11:05:00|90949.5|90924.5|90977.2|90952.2|90985.4|90960.4|90942|90917|1206
1638875400000|2021-12-07 11:10:00|90977.3|90952.3|90964.7|90939.7|90984.4|90959.4|90953.3|90928.3|1069
1638875700000|2021-12-07 11:15:00|90964.9|90939.9|90948.9|90923.9|90964.9|90939.9|90939.5|90914.5|755
1638876000000|2021-12-07 11:20:00|90966.8|90941.8|91020.3|90995.3|91044.5|91019.5|90965.7|90940.7|1325
1638876300000|2021-12-07 11:25:00|91020.4|90995.4|90994.3|90969.3|91036|91011|90989.1|90964.1|1166
1638876600000|2021-12-07 11:30:00|90994.9|90969.9|91000|90975|91015.8|90990.8|90990.4|90965.4|1153
1638876900000|2021-12-07 11:35:00|91000.3|90975.3|90991.2|90966.2|91016.8|90991.8|90986.8|90961.8|1278
1638877200000|2021-12-07 11:40:00|90991.5|90966.5|90991.5|90966.5|91016|90991|90986.4|90961.4|1133
1638877500000|2021-12-07 11:45:00|90991.6|90966.6|91043.5|91018.5|91055.6|91030.6|90989.6|90964.6|1222
1638877800000|2021-12-07 11:50:00|91043.2|91018.2|91050.8|91025.8|91074.5|91049.5|91034|91009|1362
1638878100000|2021-12-07 11:55:00|91050.7|91025.7|91021.9|90996.9|91054.9|91029.9|91011.2|90986.2|1407
1638878400000|2021-12-07 12:00:00|91021.7|90996.7|91085|91060|91093.7|91068.7|91001.7|90976.7|1532
1638878700000|2021-12-07 12:05:00|91085.5|91060.5|91018.4|90993.4|91085.5|91060.5|90998.5|90973.5|1337
1638879000000|2021-12-07 12:10:00|91018.1|90993.1|91029.2|91004.2|91036|91011|91007|90982|1248
1638879300000|2021-12-07 12:15:00|91028.5|91003.5|91048.7|91023.7|91051.3|91026.3|91021.7|90996.7|1164
1638879600000|2021-12-07 12:20:00|91048.4|91023.4|91068.4|91043.4|91092.9|91067.9|91044.5|91019.5|1263
1638879900000|2021-12-07 12:25:00|91068.2|91043.2|91063.7|91038.7|91085.4|91060.4|91049.1|91024.1|1355
1638880200000|2021-12-07 12:30:00|91063.4|91038.4|91019.4|90994.4|91076.4|91051.4|91017.2|90992.2|1178
1638880500000|2021-12-07 12:35:00|91019.7|90994.7|91025.1|91000.1|91032.6|91007.6|91004.8|90979.8|1250
1638880800000|2021-12-07 12:40:00|91025.4|91000.4|91001.1|90976.1|91045.3|91020.3|90998.8|90973.8|1522
1638881100000|2021-12-07 12:45:00|91001|90976|91074.3|91049.3|91105.5|91080.5|91000.1|90975.1|1465
1638881400000|2021-12-07 12:50:00|91073.5|91048.5|91095|91070|91135.5|91110.5|91072.3|91047.3|1438
1638881700000|2021-12-07 12:55:00|91095.3|91070.3|91101.6|91076.6|91122.1|91097.1|91053.5|91028.5|1504
1638882000000|2021-12-07 13:00:00|91101.1|91076.1|91155.2|91130.2|91162.4|91137.4|91093|91068|1686
1638882300000|2021-12-07 13:05:00|91154.1|91129.1|91123.2|91098.2|91173.6|91148.6|91115|91090|1638
1638882600000|2021-12-07 13:10:00|91123.3|91098.3|91145.5|91120.5|91154.8|91129.8|91115.2|91090.2|1632
1638882900000|2021-12-07 13:15:00|91146.5|91121.5|91185.2|91160.2|91220.5|91195.5|91145.5|91120.5|1565
1638883200000|2021-12-07 13:20:00|91184.1|91159.1|91230.8|91205.8|91237.5|91212.5|91158.5|91133.5|1682
1638883500000|2021-12-07 13:25:00|91230.5|91205.5|91320.7|91295.7|91330.4|91305.4|91230.5|91205.5|1648
1638883800000|2021-12-07 13:30:00|91319.5|91294.5|91351.2|91326.2|91354.6|91329.6|91290.7|91265.7|1729
1638884100000|2021-12-07 13:35:00|91351|91326|91366.1|91341.1|91368.5|91343.5|91318.8|91293.8|1617
1638884400000|2021-12-07 13:40:00|91367|91342|91363.6|91338.6|91418.7|91393.7|91351.7|91326.7|1676
1638884700000|2021-12-07 13:45:00|91362.7|91337.7|91360.2|91335.2|91411.4|91386.4|91353.2|91328.2|1585
1638885000000|2021-12-07 13:50:00|91359.9|91334.9|91366.6|91341.6|91384.8|91359.8|91350.8|91325.8|1493
1638885300000|2021-12-07 13:55:00|91366.9|91341.9|91349.8|91324.8|91378.6|91353.6|91342.8|91317.8|1480
1638885600000|2021-12-07 14:00:00|91349.2|91324.2|91323.5|91298.5|91354.3|91329.3|91282.3|91257.3|1587
1638885900000|2021-12-07 14:05:00|91323.6|91298.6|91286.8|91261.8|91323.7|91298.7|91282.4|91257.4|1407
1638886200000|2021-12-07 14:10:00|91282.5|91257.5|91311.9|91286.9|91313.6|91288.6|91266.3|91241.3|1494
1638886500000|2021-12-07 14:15:00|91311.4|91286.4|91314.4|91289.4|91324.3|91299.3|91272.5|91247.5|1389
1638886800000|2021-12-07 14:20:00|91314.2|91289.2|91337|91312|91337.4|91312.4|91267.5|91242.5|1381
1638887100000|2021-12-07 14:25:00|91336.9|91311.9|91352.5|91327.5|91373.4|91348.4|91327.6|91302.6|1562
1638887400000|2021-12-07 14:30:00|91352.2|91327.2|91270.2|91245.2|91354.6|91329.6|91239.6|91214.6|1792
1638887700000|2021-12-07 14:35:00|91269.8|91244.8|91347.3|91322.3|91354.5|91329.5|91253.4|91228.4|1670
1638888000000|2021-12-07 14:40:00|91344.8|91319.8|91278.2|91253.2|91348.8|91323.8|91272.2|91247.2|1638
1638888300000|2021-12-07 14:45:00|91277.7|91252.7|91191.4|91166.4|91282.7|91257.7|91191.1|91166.1|1587
1638888600000|2021-12-07 14:50:00|91190.4|91165.4|91139.1|91114.1|91198.1|91173.1|91120.5|91095.5|1535
1638888900000|2021-12-07 14:55:00|91140.8|91115.8|91124.3|91099.3|91144.2|91119.2|91073.9|91048.9|1653
1638889200000|2021-12-07 15:00:00|91124.5|91099.5|91193.1|91168.1|91200.6|91175.6|91123.8|91098.8|1651
1638889500000|2021-12-07 15:05:00|91194.4|91169.4|91196.2|91171.2|91217.6|91192.6|91188.5|91163.5|1516
1638889800000|2021-12-07 15:10:00|91194.3|91169.3|91170.8|91145.8|91210.7|91185.7|91150.5|91125.5|1579
1638890100000|2021-12-07 15:15:00|91173.4|91148.4|91187.8|91162.8|91192.2|91167.2|91128.5|91103.5|1760
1638890400000|2021-12-07 15:20:00|91188|91163|91139|91114|91188.7|91163.7|91114.6|91089.6|1690
1638890700000|2021-12-07 15:25:00|91139.1|91114.1|91167.3|91142.3|91192.5|91167.5|91139.1|91114.1|1580
1638891000000|2021-12-07 15:30:00|91167.6|91142.6|91146.1|91121.1|91170.4|91145.4|91130|91105|1400
1638891300000|2021-12-07 15:35:00|91146.3|91121.3|91217.7|91192.7|91226.9|91201.9|91141.4|91116.4|1724
1638891600000|2021-12-07 15:40:00|91217.6|91192.6|91232.3|91207.3|91245.7|91220.7|91197.2|91172.2|1571
1638891900000|2021-12-07 15:45:00|91232.7|91207.7|91198.9|91173.9|91243.3|91218.3|91184.8|91159.8|1616
1638892200000|2021-12-07 15:50:00|91199|91174|91218.6|91193.6|91240.4|91215.4|91149|91124|1823
1638892500000|2021-12-07 15:55:00|91218.5|91193.5|91203.5|91178.5|91255.5|91230.5|91179.8|91154.8|1814
1638892800000|2021-12-07 16:00:00|91206|91181|91236|91211|91241.2|91216.2|91179.3|91154.3|1825
1638893100000|2021-12-07 16:05:00|91235.7|91210.7|91250.6|91225.6|91294.7|91269.7|91221.4|91196.4|1493
1638893400000|2021-12-07 16:10:00|91250.4|91225.4|91264.2|91239.2|91269.2|91244.2|91235.4|91210.4|1473
1638893700000|2021-12-07 16:15:00|91264.3|91239.3|91263.4|91238.4|91293.7|91268.7|91235.4|91210.4|1631
1638894000000|2021-12-07 16:20:00|91262.1|91237.1|91262.1|91237.1|91294.6|91269.6|91255.6|91230.6|1402
1638894300000|2021-12-07 16:25:00|91262.2|91237.2|91259.2|91234.2|91298.5|91273.5|91245|91220|1453
1638894600000|2021-12-07 16:30:00|91258.9|91233.9|91221.4|91196.4|91266.6|91241.6|91184.8|91147.3|1678
1638894900000|2021-12-07 16:35:00|91221.5|91196.5|91146.7|91121.7|91236.4|91211.4|91142.9|91117.9|1480
1638895200000|2021-12-07 16:40:00|91146.8|91121.8|91201.5|91176.5|91211.8|91186.8|91146|91121|1392
1638895500000|2021-12-07 16:45:00|91201.9|91176.9|91174|91149|91203.8|91178.8|91166.6|91141.6|1283
1638895800000|2021-12-07 16:50:00|91174.1|91149.1|91175.7|91150.7|91183|91158|91157.1|91132.1|890
1638896100000|2021-12-07 16:55:00|91175.8|91150.8|91251.1|91226.1|91257.5|91232.5|91165.2|91140.2|1651
1638896400000|2021-12-07 17:00:00|91250.5|91225.5|91278.5|91253.5|91308.9|91283.9|91250.5|91225.5|1364
1638896700000|2021-12-07 17:05:00|91278.4|91253.4|91222.3|91197.3|91279.2|91254.2|91220.9|91195.9|1158
1638897000000|2021-12-07 17:10:00|91222.2|91197.2|91226.2|91201.2|91234.9|91209.9|91209.1|91184.1|1232
1638897300000|2021-12-07 17:15:00|91225.6|91200.6|91278.6|91253.6|91288.1|91259.2|91224.9|91199.9|1271
1638897600000|2021-12-07 17:20:00|91279.1|91254.1|91271.6|91246.6|91289.3|91264.3|91262.1|91237.1|1281
1638897900000|2021-12-07 17:25:00|91271.2|91246.2|91309.6|91284.6|91312.2|91287.2|91270.3|91245.3|1327
1638898200000|2021-12-07 17:30:00|91309.7|91284.7|91306.1|91281.1|91322.7|91297.7|91303.8|91278.8|1236
1638898500000|2021-12-07 17:35:00|91306.7|91281.7|91307.1|91282.1|91314.4|91289.4|91297.6|91272.6|1079
1638898800000|2021-12-07 17:40:00|91307|91282|91301.3|91276.3|91308.3|91283.3|91291.3|91266.3|1139
1638899100000|2021-12-07 17:45:00|91299.9|91274.9|91302|91277|91308.2|91283.2|91294.7|91269.7|1073
1638899400000|2021-12-07 17:50:00|91301.8|91276.8|91300.1|91275.1|91307.4|91282.4|91297.8|91272.8|1014
1638899700000|2021-12-07 17:55:00|91298.8|91273.8|91285.7|91260.7|91305.3|91280.3|91283.1|91258.1|1218
1638900000000|2021-12-07 18:00:00|91285.5|91260.5|91293.9|91268.9|91310.1|91285.1|91283.6|91258.6|1361
1638900300000|2021-12-07 18:05:00|91294.4|91269.4|91286|91261|91297.1|91272.1|91273.6|91248.6|1003
1638900600000|2021-12-07 18:10:00|91286.3|91261.3|91246.3|91221.3|91287|91262|91233.4|91208.4|1234
1638900900000|2021-12-07 18:15:00|91246.5|91221.5|91254.2|91229.2|91259.9|91234.9|91235.5|91210.5|1563
1638901200000|2021-12-07 18:20:00|91253.9|91228.9|91248.5|91223.5|91259|91234|91241.3|91216.3|1341
1638901500000|2021-12-07 18:25:00|91248.6|91223.6|91253|91228|91262.4|91237.4|91240.5|91215.5|1461
1638901800000|2021-12-07 18:30:00|91253.4|91228.4|91268.3|91243.3|91271.4|91246.4|91242.8|91217.8|1522
1638902100000|2021-12-07 18:35:00|91268.6|91243.6|91267.3|91242.3|91269.6|91244.6|91256.9|91231.9|1276
1638902400000|2021-12-07 18:40:00|91267.2|91242.2|91264.3|91239.3|91267.9|91242.9|91254|91229|971
1638902700000|2021-12-07 18:45:00|91265.3|91240.3|91263|91238|91274.4|91249.4|91258.1|91233.1|1058
1638903000000|2021-12-07 18:50:00|91263.4|91238.4|91269.2|91244.2|91270.2|91245.2|91258.9|91233.9|1081
1638903300000|2021-12-07 18:55:00|91269.1|91244.1|91250.2|91225.2|91270.7|91245.7|91239.3|91214.3|1154
1638903600000|2021-12-07 19:00:00|91250.1|91225.1|91270.2|91245.2|91273|91248|91243.5|91218.5|1122
1638903900000|2021-12-07 19:05:00|91270|91245|91290.4|91265.4|91326|91301|91255.8|91230.8|1004
1638904200000|2021-12-07 19:10:00|91290.6|91265.6|91307.5|91282.5|91315.5|91290.5|91275.4|91250.4|1205
1638904500000|2021-12-07 19:15:00|91307.3|91282.3|91298.1|91273.1|91311.1|91286.1|91270|91245|1168
1638904800000|2021-12-07 19:20:00|91297.5|91272.5|91254.9|91229.9|91299.3|91274.3|91250.3|91225.3|1197
1638905100000|2021-12-07 19:25:00|91255.4|91230.4|91223|91198|91279|91254|91211.1|91186.1|1359
1638905400000|2021-12-07 19:30:00|91222.9|91197.9|91244.1|91219.1|91245.5|91220.5|91218.3|91193.3|1024
1638905700000|2021-12-07 19:35:00|91243.4|91218.4|91226.7|91201.7|91244.2|91219.2|91224.1|91199.1|1053
1638906000000|2021-12-07 19:40:00|91226.6|91201.6|91212.8|91187.8|91241.9|91216.9|91211.4|91186.4|1104
1638906300000|2021-12-07 19:45:00|91213.5|91188.5|91218.5|91193.5|91228.8|91203.8|91210.8|91185.8|1096
1638906600000|2021-12-07 19:50:00|91218.2|91193.2|91242|91217|91245.3|91220.3|91211.3|91186.3|865
1638906900000|2021-12-07 19:55:00|91242.3|91217.3|91194.9|91169.9|91248.1|91223.1|91194.9|91169.9|1124
1638907200000|2021-12-07 20:00:00|91194.3|91169.3|91208|91183|91221.1|91196.1|91194.3|91169.3|1119
1638907500000|2021-12-07 20:05:00|91208.2|91183.2|91216.2|91191.2|91217.5|91192.5|91203.3|91178.3|834
1638907800000|2021-12-07 20:10:00|91215.6|91190.6|91205.5|91180.5|91217.6|91192.6|91198|91173|857
1638908100000|2021-12-07 20:15:00|91204.9|91179.9|91223|91198|91225.7|91200.7|91204.5|91179.5|912
1638908400000|2021-12-07 20:20:00|91223.2|91198.2|91231.7|91206.7|91242.1|91217.1|91210.4|91185.4|1151
1638908700000|2021-12-07 20:25:00|91230.8|91205.8|91134.7|91109.7|91261.9|91236.9|91105.7|91080.7|1590
1638909000000|2021-12-07 20:30:00|91132.5|91107.5|91162.9|91137.9|91185.2|91142.6|91123.1|91087.2|1215
1638909300000|2021-12-07 20:35:00|91163.1|91138.1|91189|91139|91194.2|91155.8|91153|91107.4|1154
1638909600000|2021-12-07 20:40:00|91188.4|91138.4|91168|91143|91240|91203.3|91151.2|91101.6|1476
1638909900000|2021-12-07 20:45:00|91168.1|91143.1|91165.7|91140.7|91185.4|91147.4|91155.8|91121.1|835
1638910200000|2021-12-07 20:50:00|91165.4|91140.4|91143.2|91118.2|91172.6|91147.6|91132.6|91107.6|941
1638910500000|2021-12-07 20:55:00|91144.1|91119.1|91064.3|91039.3|91144.8|91119.8|91063.1|91038.1|1219
1638910800000|2021-12-07 21:00:00|91063.6|91038.6|91045.4|91020.4|91079.9|91054.9|91037|91003.7|1207
1638911100000|2021-12-07 21:05:00|91045.3|91020.3|91038.6|91013.6|91052.2|91021.6|91023.4|90993.5|821
1638911400000|2021-12-07 21:10:00|91040.1|91015.1|91022.5|90997.5|91045.9|91020.9|91013.9|90979.2|762
1638911700000|2021-12-07 21:15:00|91021.5|90996.5|91018.1|90993.1|91034.7|90999.9|91009.4|90973.8|685
1638912000000|2021-12-07 21:20:00|91018|90993|91002.3|90977.3|91026.3|90993.9|90997.3|90960.8|689
1638912300000|2021-12-07 21:25:00|91002.2|90977.2|91041.3|90971.2|91042.6|90982.3|90995.9|90945.9|1162
1638912600000|2021-12-07 21:30:00|91028.8|90978.8|90994.8|90944.8|91071.8|90983.5|90990.2|90935.6|1238
1638912900000|2021-12-07 21:35:00|90995.5|90945.5|91038.1|90967|91044.1|90980|90966.2|90912.2|1113
1638913200000|2021-12-07 21:40:00|91040.4|90969.5|91073|90978|91086.6|90987.8|90999.4|90941.5|1512
1638913500000|2021-12-07 21:45:00|91075.1|90971.1|91056.8|90952.8|91086.8|90991.7|91036.1|90932.1|1342
1638913800000|2021-12-07 21:50:00|91057.1|90953.1|91059.5|90970.3|91071.7|90981|91031.5|90938.9|984
1638914100000|2021-12-07 21:55:00|91058.8|90966.2|91071.6|90967.6|91078.2|90981.8|91057.3|90958|451
1638914400000|2021-12-07 22:00:00|91100.7|90996.7|91142.2|91038.2|91144.4|91040.4|91099.2|90995.2|34
1638915000000|2021-12-07 22:10:00|91131|91027|91126.4|91022.4|91172.6|91068.6|91118.6|91014.6|99
1638915300000|2021-12-07 22:15:00|91129.6|91025.6|91145|91041|91169|91065|91105.3|91001.3|199
1638915600000|2021-12-07 22:20:00|91126.8|91022.8|91200.2|91096.2|91200.6|91096.6|91107.6|91003.6|114
1638915900000|2021-12-07 22:25:00|91179.9|91075.9|91170.5|91066.5|91201.5|91097.5|91109.1|91005.1|137
1638916200000|2021-12-07 22:30:00|91159.4|91055.4|91134.7|91030.7|91201.1|91097.1|91109.4|91005.4|500
1638916500000|2021-12-07 22:35:00|91146.2|91042.2|91127.9|91023.9|91155.4|91051.4|91115.4|91011.4|221
1638916800000|2021-12-07 22:40:00|91129.3|91025.3|91136.9|91032.9|91157.9|91053.9|91117.9|91013.9|276
1638917100000|2021-12-07 22:45:00|91156.9|91052.9|91145|91041|91162.9|91058.9|91108.8|91004.8|337
1638917400000|2021-12-07 22:50:00|91141.6|91037.6|91140.6|91036.6|91162.8|91058.8|91128.5|91024.5|290
1638917700000|2021-12-07 22:55:00|91141.5|91037.5|91165.9|91061.9|91181.3|91077.3|91126.1|91022.1|327
1638918000000|2021-12-07 23:00:00|91173.7|91069.7|91074.4|90970.4|91180|91076|91073.5|90969.5|778
1638918300000|2021-12-07 23:05:00|91073.8|90969.8|91062.4|90967.3|91084.1|90980.1|91053.9|90950.9|483
1638918600000|2021-12-07 23:10:00|91062.5|90966.3|91046.7|90957.6|91072.7|90975.3|91039.2|90948.6|428
1638918900000|2021-12-07 23:15:00|91045.9|90957.8|91050.1|90963.8|91061.9|90983.3|91027.1|90956.5|472
1638919200000|2021-12-07 23:20:00|91049.4|90964.7|91040.6|90953.3|91051.7|90981.2|91018.3|90945.2|502
1638919500000|2021-12-07 23:25:00|91039.2|90954|91046.6|90957.4|91061.5|90978.3|91027.8|90947.1|423
1638919800000|2021-12-07 23:30:00|91043.6|90958.2|91034.1|90944.3|91052|90963.1|91008|90938.5|586
1638920100000|2021-12-07 23:35:00|91032.3|90945.2|91025.5|90933.7|91052.1|90978.2|90964.1|90902.1|740
1638920400000|2021-12-07 23:40:00|91025.4|90934.1|91032.3|90944.2|91048.1|90954.8|91023.4|90928.1|482
1638920700000|2021-12-07 23:45:00|91032|90947.2|91033.4|90934.6|91047.3|90952|91022.8|90930.5|567
1638921000000|2021-12-07 23:50:00|91032.3|90936.7|91019.9|90932.2|91035.4|90940.7|91012.1|90922|746
1638921300000|2021-12-07 23:55:00|91021.7|90933.6|91029.5|90941.7|91043.5|90960|91013.9|90927.5|606
1638921600000|2021-12-08 00:00:00|91028.2|90943.8|91024.2|90946.2|91050.3|90980.4|91003.1|90930.1|583
1638921900000|2021-12-08 00:05:00|91021|90948|91016|90945.2|91027.4|90957.2|91000.6|90935|590
1638922200000|2021-12-08 00:10:00|91016.6|90945.3|91019.2|90944.5|91031.7|90965|91003.1|90936.5|528
1638922500000|2021-12-08 00:15:00|91018.9|90944.8|91004.5|90932.3|91028.2|90956.8|90992.1|90923.8|656
1638922800000|2021-12-08 00:20:00|91003.5|90932.8|91017.2|90935.8|91035.6|90941.7|90991.7|90926.6|644
1638923100000|2021-12-08 00:25:00|91018.5|90934.3|91015.3|90929.4|91029.1|90945.7|90994.3|90927|453
1638923400000|2021-12-08 00:30:00|91015.6|90929.7|91015.5|90926.7|91023.5|90948.4|90990.9|90916.1|810
1638923700000|2021-12-08 00:35:00|91006.9|90927|91020.9|90928.2|91027.5|90941.3|90991.1|90924.7|726
1638924000000|2021-12-08 00:40:00|91021.6|90928|91010.8|90918.9|91029|90933.1|91000.7|90915.3|500
1638924300000|2021-12-08 00:45:00|91008.5|90920.9|91006.1|90924|91021.3|90930.2|90994.6|90911.8|580
1638924600000|2021-12-08 00:50:00|91005.7|90923.9|91006.3|90931.4|91027.4|90948.4|90985.2|90922.3|739
1638924900000|2021-12-08 00:55:00|91004.6|90931|91015.8|90926.6|91026.2|90944.9|90974.4|90912.6|697
1638925200000|2021-12-08 01:00:00|91009.6|90926.9|91003.5|90922.5|91033.6|90975.2|90985.7|90912.5|1034
1638925500000|2021-12-08 01:05:00|91001.8|90922.1|91011|90930.3|91026.7|90968.2|90979.2|90916.1|1050
1638925800000|2021-12-08 01:10:00|91006.4|90932.3|90999.6|90922.1|91013.2|90948|90983.7|90918.9|797
1638926100000|2021-12-08 01:15:00|91000.6|90921.2|91002.5|90928.5|91009.6|90940.4|90972.6|90903|1127
1638926400000|2021-12-08 01:20:00|91001.5|90929.4|90989.3|90939.3|91005.1|90943.1|90980.5|90921.2|733
1638926700000|2021-12-08 01:25:00|90989.7|90939.7|90984.8|90934.8|91001.4|90942.4|90971.3|90910.8|875
1638927000000|2021-12-08 01:30:00|90983.7|90933.7|90979.2|90929.2|90996|90936.3|90968.9|90914.5|923
1638927300000|2021-12-08 01:35:00|90990.6|90919.8|91019.8|90949.4|91021.1|90969.5|90968.1|90911.9|978
1638927600000|2021-12-08 01:40:00|91021.4|90950.3|91003.1|90953.1|91023.7|90963.6|91002.4|90942.5|927
1638927900000|2021-12-08 01:45:00|91013.4|90942.6|90992.2|90942.2|91016.2|90954.4|90988.8|90929.6|918
1638928200000|2021-12-08 01:50:00|90993.6|90943.6|90976.7|90926.7|90996.5|90944.4|90972|90912.7|862
1638928500000|2021-12-08 01:55:00|90976.8|90926.8|90987.4|90937.4|90999.6|90939.4|90972|90911.9|979
1638928800000|2021-12-08 02:00:00|90986.7|90936.7|90972.7|90922.7|91000.1|90939.6|90972|90914.2|872
1638929100000|2021-12-08 02:05:00|90972.8|90922.8|90970.1|90897|90987.2|90924.7|90952.8|90893.9|883
1638929400000|2021-12-08 02:10:00|90968.9|90897.1|90966.6|90895|90980.7|90918|90951.9|90894.5|796
1638929700000|2021-12-08 02:15:00|90967.5|90894|90952.9|90870.1|90975.4|90908.7|90935.8|90866|1103
1638930000000|2021-12-08 02:20:00|90952.7|90869.9|90944.6|90873.2|90955.4|90880.6|90928.8|90849.4|878
1638930300000|2021-12-08 02:25:00|90947.6|90873.6|90929.5|90849.7|90951.6|90881.2|90917.3|90831.1|772
1638930600000|2021-12-08 02:30:00|90929.4|90849.5|90918.1|90837.9|90941.7|90859.5|90904.1|90827.9|930
1638930900000|2021-12-08 02:35:00|90918.2|90838|90902.3|90824.8|90926.4|90845.7|90895.7|90812.1|775
1638931200000|2021-12-08 02:40:00|90902.4|90824.9|90892.3|90800.5|90910.4|90829.5|90881.4|90796.6|758
1638931500000|2021-12-08 02:45:00|90894.5|90801.1|90898.8|90808|90905.7|90829.2|90872.2|90798.5|1035
1638931800000|2021-12-08 02:50:00|90898.5|90807.8|90884.3|90796.6|90907.2|90827|90873.1|90792.5|907
1638932100000|2021-12-08 02:55:00|90883.3|90796.3|90872|90790.9|90889.2|90806.9|90860.1|90774.5|1104
1638932400000|2021-12-08 03:00:00|90874.9|90790.5|90835.3|90746.1|90879.3|90792.2|90822.8|90736.3|1136
1638932700000|2021-12-08 03:05:00|90835.2|90746|90841.2|90761.5|90847|90766.1|90824.6|90736.3|928
1638933000000|2021-12-08 03:10:00|90841.1|90761.4|90832.3|90756.4|90847.4|90776.5|90818.8|90751.6|678
1638933300000|2021-12-08 03:15:00|90831.8|90756.6|90838.7|90753.8|90848.6|90773.6|90816.7|90741.6|715
1638933600000|2021-12-08 03:20:00|90838.6|90753.7|90835.1|90752.4|90849.7|90770.3|90819|90741.4|704
1638933900000|2021-12-08 03:25:00|90839.9|90748.3|90849|90765.5|90856.5|90773.6|90817.7|90741.8|802
1638934200000|2021-12-08 03:30:00|90849.1|90765.6|90853.2|90767.3|90858|90778.9|90828.9|90752.4|678
1638934500000|2021-12-08 03:35:00|90852.3|90764.7|90862.5|90772.1|90866.8|90787.8|90833.4|90761.8|796
1638934800000|2021-12-08 03:40:00|90862|90772.6|90860.8|90775.3|90871.6|90785.5|90851.9|90763.7|720
1638935100000|2021-12-08 03:45:00|90861.6|90775.7|90884.9|90797.3|90890.4|90808.7|90853.1|90765.8|735
1638935400000|2021-12-08 03:50:00|90885.1|90797.2|90862.2|90781.5|90887.1|90813.4|90861|90771.9|650
1638935700000|2021-12-08 03:55:00|90862.3|90780.5|90856.8|90775.3|90873.5|90784.4|90851.8|90762.7|612
1638936000000|2021-12-08 04:00:00|90857.3|90775|90866.7|90780.6|90876.3|90798.4|90848.2|90769.4|572
1638936300000|2021-12-08 04:05:00|90866.5|90780.4|90856.3|90771.3|90876.3|90794.6|90843.7|90765.5|484
1638936600000|2021-12-08 04:10:00|90855.6|90771.5|90860.7|90777.9|90868.3|90781.7|90850.3|90763.2|704
1638936900000|2021-12-08 04:15:00|90861|90777.3|90861.2|90774.1|90872.2|90783.3|90853|90765.4|588
1638937200000|2021-12-08 04:20:00|90857.5|90777.2|90863.8|90783.1|90872.2|90785.6|90853.6|90765.6|491
1638937500000|2021-12-08 04:25:00|90863.5|90777.4|90855.4|90771.2|90873.5|90786.5|90835|90759.5|602
1638937800000|2021-12-08 04:30:00|90852.6|90771.4|90864.2|90766.4|90867.3|90788.1|90838|90761.7|882
1638938100000|2021-12-08 04:35:00|90854.5|90771|90854.3|90768|90865.6|90779.9|90842.6|90756.1|814
1638938400000|2021-12-08 04:40:00|90855.4|90767.5|90842.2|90767.3|90861.6|90784.5|90827.1|90758.2|752
1638938700000|2021-12-08 04:45:00|90844.4|90765.9|90851.2|90771.1|90859.3|90783.2|90828.9|90758.1|787
1638939000000|2021-12-08 04:50:00|90849.9|90770.9|90852.6|90771|90861.6|90784.8|90834.3|90755.6|648
1638939300000|2021-12-08 04:55:00|90852.9|90771.8|90840|90770|90859.7|90782.3|90816.8|90738.9|873
1638939600000|2021-12-08 05:00:00|90829.9|90779.9|90862|90771.7|90862.3|90794.5|90826.4|90763.3|606
1638939900000|2021-12-08 05:05:00|90861.1|90772.4|90847.9|90767.8|90863.9|90795|90838.8|90766|652
1638940200000|2021-12-08 05:10:00|90849.3|90769.4|90862|90777.7|90875.4|90787.5|90847.7|90766|730
1638940500000|2021-12-08 05:15:00|90863.2|90778.7|90858.2|90759.9|90869.1|90780.5|90842.2|90756.8|673
1638940800000|2021-12-08 05:20:00|90853.6|90764.4|90847|90752.7|90875.2|90794.2|90834.8|90749.7|859
1638941100000|2021-12-08 05:25:00|90847.1|90751.9|90841.9|90760.1|90851.9|90764|90831.1|90743.4|995
1638941400000|2021-12-08 05:30:00|90842.3|90759.5|90829.4|90744.4|90849.4|90771|90821|90739.6|915
1638941700000|2021-12-08 05:35:00|90829.2|90744.2|90822.3|90746.7|90839.3|90763.8|90807.2|90733.8|627
1638942000000|2021-12-08 05:40:00|90823.2|90746.8|90817.7|90739.7|90828.4|90764.5|90795.7|90733.8|564
1638942300000|2021-12-08 05:45:00|90817.3|90740.6|90822.5|90741.6|90837|90768.5|90798.7|90725.5|870
1638942600000|2021-12-08 05:50:00|90817.7|90742.9|90825|90754.7|90832.4|90764.5|90802.3|90731.3|880
1638942900000|2021-12-08 05:55:00|90825.1|90754.8|90827.7|90746.8|90842.6|90778.9|90813|90743.5|1181
1638943200000|2021-12-08 06:00:00|90826.5|90748.1|90822.6|90772.6|90836.7|90786.7|90817.5|90748.1|845
1638943500000|2021-12-08 06:05:00|90822.4|90772.4|90836|90811|90857.8|90821.4|90820.7|90770.7|863
1638943800000|2021-12-08 06:10:00|90835.9|90810.9|90841.9|90816.9|90855.8|90819.7|90823.2|90787.1|841
1638944100000|2021-12-08 06:15:00|90842.7|90817.7|90832|90807|90860.8|90817.7|90825.2|90793.6|688
1638944400000|2021-12-08 06:20:00|90831.4|90806.4|90845.6|90820.6|90847.2|90822.2|90830.2|90805.2|718
1638944700000|2021-12-08 06:25:00|90845.7|90820.7|90843.8|90818.8|90852.2|90827.2|90837.8|90812.8|739
1638945000000|2021-12-08 06:30:00|90843.1|90818.1|90837.8|90812.8|90845.4|90820.4|90836.6|90811.6|618
1638945300000|2021-12-08 06:35:00|90837.7|90812.7|90843.3|90818.3|90846.8|90821.8|90836.1|90811.1|729
1638945600000|2021-12-08 06:40:00|90843.1|90818.1|90856.8|90831.8|90857.2|90832.2|90837.1|90812.1|940
1638945900000|2021-12-08 06:45:00|90856.5|90831.5|90862.4|90837.4|90864.8|90839.8|90853.8|90828.8|892
1638946200000|2021-12-08 06:50:00|90862.2|90837.2|90861.1|90836.1|90864.5|90839.5|90848.5|90823.5|792
1638946500000|2021-12-08 06:55:00|90861|90836|90833.3|90783.3|90864.1|90839.1|90777.7|90738.6|1018
1638946800000|2021-12-08 07:00:00|90833|90783|90820.5|90795.5|90834.4|90798.1|90788.6|90763.6|1146
1638947100000|2021-12-08 07:05:00|90820.9|90795.9|90806.7|90781.7|90826.3|90801.3|90793.9|90768.9|1258
1638947400000|2021-12-08 07:10:00|90806.3|90781.3|90839.4|90814.4|90846.5|90821.5|90798.4|90773.4|1163
1638947700000|2021-12-08 07:15:00|90839.3|90814.3|90873.5|90848.5|90875.1|90850.1|90838.2|90813.2|1224
1638948000000|2021-12-08 07:20:00|90873|90848|90850.9|90825.9|90876.1|90851.1|90838.2|90813.2|1263
1638948300000|2021-12-08 07:25:00|90851.4|90826.4|90865.1|90840.1|90867.6|90842.6|90843.4|90818.4|1133
1638948600000|2021-12-08 07:30:00|90865.3|90840.3|90848.5|90823.5|90888.5|90863.5|90837.1|90812.1|1110
1638948900000|2021-12-08 07:35:00|90849|90824|90828.5|90803.5|90861.1|90836.1|90811.9|90786.9|1177
1638949200000|2021-12-08 07:40:00|90828.2|90803.2|90825.5|90800.5|90842.3|90817.3|90820.5|90795.5|1178
1638949500000|2021-12-08 07:45:00|90825.3|90800.3|90817.2|90792.2|90834.2|90809.2|90802.2|90777.2|1293
1638949800000|2021-12-08 07:50:00|90816.8|90791.8|90830.7|90805.7|90831|90806|90804.2|90779.2|1219
1638950100000|2021-12-08 07:55:00|90830.6|90805.6|90860.7|90835.7|90894.3|90869.3|90830.3|90805.3|1634
1638950400000|2021-12-08 08:00:00|90861.1|90836.1|90754|90729|90872.9|90847.9|90743.4|90718.4|1688
1638950700000|2021-12-08 08:05:00|90753.5|90728.5|90739.8|90714.8|90774.4|90743|90713.8|90688.8|1527
1638951000000|2021-12-08 08:10:00|90739.9|90714.9|90806.7|90781.7|90807.6|90782.6|90730.4|90705.4|1161
1638951300000|2021-12-08 08:15:00|90808.3|90783.3|90767.8|90742.8|90850.3|90825.3|90764.4|90739.4|1516
1638951600000|2021-12-08 08:20:00|90767.3|90742.3|90716.2|90691.2|90775.9|90750.9|90689.1|90664.1|1363
1638951900000|2021-12-08 08:25:00|90717.2|90692.2|90830.8|90805.8|90853.3|90820|90686.3|90661.3|1544
1638952200000|2021-12-08 08:30:00|90833.4|90808.4|90785.2|90760.2|90834.8|90809.8|90714.2|90689.2|1510
1638952500000|2021-12-08 08:35:00|90784.5|90759.5|90714.3|90689.3|90788.4|90763.4|90710.1|90685.1|1558
1638952800000|2021-12-08 08:40:00|90714.7|90689.7|90780.9|90755.9|90793.4|90768.4|90713.7|90688.7|1665
1638953100000|2021-12-08 08:45:00|90780.8|90755.8|90839.8|90814.8|90885.7|90860.7|90772.9|90747.9|1581
1638953400000|2021-12-08 08:50:00|90840.9|90815.9|90837.4|90812.4|90897.9|90872.9|90823.1|90798.1|1517
1638953700000|2021-12-08 08:55:00|90837|90812|90821.1|90796.1|90837|90812|90798.9|90773.9|1461
1638954000000|2021-12-08 09:00:00|90820.1|90795.1|90793.5|90768.5|90835.4|90810.4|90778.4|90753.4|1573
1638954300000|2021-12-08 09:05:00|90793|90768|90755.2|90730.2|90812.9|90787.9|90748.7|90723.7|1550
1638954600000|2021-12-08 09:10:00|90755.1|90730.1|90759.1|90734.1|90783.5|90758.5|90750.1|90725.1|1476
1638954900000|2021-12-08 09:15:00|90759.3|90734.3|90813.4|90788.4|90816.5|90791.5|90749.9|90724.9|1490
1638955200000|2021-12-08 09:20:00|90813.2|90788.2|90843.6|90818.6|90861.3|90836.3|90813|90788|1550
1638955500000|2021-12-08 09:25:00|90843.9|90818.9|90841.1|90816.1|90863.7|90838.7|90825.5|90800.5|1226
1638955800000|2021-12-08 09:30:00|90841.2|90816.2|90814.9|90789.9|90849.9|90824.9|90733.6|90699.1|1353
1638956100000|2021-12-08 09:35:00|90812.5|90787.5|90819.6|90794.6|90846.3|90821.3|90803.9|90778.9|1465
1638956400000|2021-12-08 09:40:00|90819.8|90794.8|90899.9|90874.9|90908.6|90883.6|90811.9|90786.9|1231
1638956700000|2021-12-08 09:45:00|90898.5|90873.5|90906.2|90881.2|90932|90907|90881.2|90856.2|1532
1638957000000|2021-12-08 09:50:00|90906.1|90881.1|90922.9|90897.9|90950.4|90925.4|90903.8|90878.8|1563
1638957300000|2021-12-08 09:55:00|90922.5|90897.5|90891.5|90866.5|90922.6|90897.6|90870|90845|1455
1638957600000|2021-12-08 10:00:00|90891.8|90866.8|90867.2|90842.2|90899|90874|90849.3|90824.3|1438
1638957900000|2021-12-08 10:05:00|90867.6|90842.6|90869.5|90844.5|90875.7|90850.7|90826|90801|1385
1638958200000|2021-12-08 10:10:00|90869.8|90844.8|90891.6|90866.6|90900.8|90875.8|90866.8|90841.8|1294
1638958500000|2021-12-08 10:15:00|90890.5|90865.5|90899.2|90874.2|90935.8|90910.8|90890.5|90865.5|1343
1638958800000|2021-12-08 10:20:00|90898.6|90873.6|90885.9|90860.9|90902.7|90877.7|90868|90843|1410
1638959100000|2021-12-08 10:25:00|90886.4|90861.4|90854.1|90829.1|90930.9|90905.9|90852.9|90827.9|1682
1638959400000|2021-12-08 10:30:00|90853.8|90828.8|90858.2|90833.2|90881.4|90856.4|90826.4|90801.4|1624
1638959700000|2021-12-08 10:35:00|90857.5|90832.5|90896.7|90871.7|90941.1|90916.1|90853.5|90828.5|1845
1638960000000|2021-12-08 10:40:00|90896|90871|90887.4|90862.4|90904.9|90879.9|90851.2|90826.2|1787
1638960300000|2021-12-08 10:45:00|90887.9|90862.9|90837.4|90812.4|90901.6|90876.6|90824|90799|1694
1638960600000|2021-12-08 10:50:00|90837.9|90812.9|90833.1|90808.1|90858.6|90833.6|90825.9|90800.9|1541
1638960900000|2021-12-08 10:55:00|90833.8|90808.8|90867.4|90842.4|90874.3|90849.3|90832.3|90807.3|1333
1638961200000|2021-12-08 11:00:00|90866.2|90841.2|90903.2|90878.2|90903.7|90878.7|90856.1|90831.1|1380
1638961500000|2021-12-08 11:05:00|90903.1|90878.1|90944.7|90919.7|90945.4|90920.4|90900.5|90875.5|1378
1638961800000|2021-12-08 11:10:00|90944|90919|90926.3|90901.3|90954.9|90929.9|90909.1|90884.1|1544
1638962100000|2021-12-08 11:15:00|90926.4|90901.4|90900.4|90875.4|90964.1|90939.1|90898.7|90873.7|1569
1638962400000|2021-12-08 11:20:00|90900.2|90875.2|90939.2|90914.2|90957.7|90932.7|90897.7|90872.7|1429
1638962700000|2021-12-08 11:25:00|90939.5|90914.5|90919.8|90894.8|90947.5|90922.5|90914|90889|1181
1638963000000|2021-12-08 11:30:00|90920.2|90895.2|90942.7|90917.7|90942.8|90917.8|90905.3|90880.3|1229
1638963300000|2021-12-08 11:35:00|90943.2|90918.2|90971.5|90946.5|91012.9|90987.9|90942|90917|1339
1638963600000|2021-12-08 11:40:00|90971.3|90946.3|91013.2|90988.2|91025.2|91000.2|90971.1|90946.1|1512
1638963900000|2021-12-08 11:45:00|91011.4|90986.4|90942.2|90917.2|91036.8|91011.8|90930.7|90905.7|2069
1638964200000|2021-12-08 11:50:00|90942|90917|90906.6|90881.6|90950.6|90925.6|90860.9|90835.9|1928
1638964500000|2021-12-08 11:55:00|90906.9|90881.9|90872.4|90847.4|90935.4|90910.4|90855.3|90830.3|1778
1638964800000|2021-12-08 12:00:00|90872.9|90847.9|90831.3|90806.3|90882.9|90857.9|90826.3|90801.3|1585
1638965100000|2021-12-08 12:05:00|90831.4|90806.4|90964.3|90939.3|90969.1|90944.1|90831.4|90806.4|1896
1638965400000|2021-12-08 12:10:00|90965.8|90940.8|90939.1|90914.1|90984.5|90959.5|90926.6|90901.6|1843
1638965700000|2021-12-08 12:15:00|90938.9|90913.9|90927.1|90902.1|90973.5|90948.5|90919.4|90894.4|1697
1638966000000|2021-12-08 12:20:00|90927.7|90902.7|90980.7|90955.7|91007.3|90982.3|90910.6|90885.6|1921
1638966300000|2021-12-08 12:25:00|90979.5|90954.5|90951.2|90926.2|90980.9|90955.9|90912.3|90887.3|1731
1638966600000|2021-12-08 12:30:00|90951.1|90926.1|90927.4|90902.4|90953.5|90928.5|90908.3|90883.3|1570
1638966900000|2021-12-08 12:35:00|90927.7|90902.7|90859|90834|90945.8|90920.8|90840.6|90815.6|1747
1638967200000|2021-12-08 12:40:00|90858|90833|90843.9|90818.9|90899.9|90874.9|90817.9|90792.9|1754
1638967500000|2021-12-08 12:45:00|90843.6|90818.6|90758.5|90733.5|90851.3|90826.3|90756.1|90731.1|1791
1638967800000|2021-12-08 12:50:00|90758.8|90733.8|90787.8|90762.8|90787.8|90762.8|90703.5|90678.5|1736
1638968100000|2021-12-08 12:55:00|90787.2|90762.2|90800.3|90775.3|90831.1|90806.1|90783.2|90758.2|1844
1638968400000|2021-12-08 13:00:00|90800.4|90775.4|90776|90751|90828.1|90803.1|90739.2|90714.2|1825
1638968700000|2021-12-08 13:05:00|90777.1|90752.1|90739.6|90714.6|90781|90756|90716.3|90691.3|1659
1638969000000|2021-12-08 13:10:00|90740.2|90715.2|90741.4|90716.4|90779.1|90754.1|90696.7|90671.7|1738
1638969300000|2021-12-08 13:15:00|90740.4|90715.4|90744.8|90719.8|90746|90721|90709.7|90684.7|1650
1638969600000|2021-12-08 13:20:00|90744.9|90719.9|90712|90687|90769.2|90744.2|90688|90663|1674
1638969900000|2021-12-08 13:25:00|90712.2|90687.2|90737|90712|90740.8|90715.8|90688.7|90663.7|1682
1638970200000|2021-12-08 13:30:00|90738.3|90713.3|90726.2|90701.2|90755.1|90730.1|90711.1|90686.1|1776
1638970500000|2021-12-08 13:35:00|90728.6|90703.6|90669.3|90644.3|90730.7|90705.7|90668.7|90643.7|1594
1638970800000|2021-12-08 13:40:00|90670.5|90645.5|90664.9|90639.9|90675.1|90650.1|90630.4|90605.4|1712
1638971100000|2021-12-08 13:45:00|90664.7|90639.7|90647.7|90622.7|90707|90682|90643.9|90618.9|1648
1638971400000|2021-12-08 13:50:00|90647.8|90622.8|90592.5|90567.5|90662|90637|90589.5|90564.5|1620
1638971700000|2021-12-08 13:55:00|90592.9|90567.9|90531.8|90506.8|90604.9|90579.9|90521.6|90496.6|1714
1638972000000|2021-12-08 14:00:00|90531.7|90506.7|90604.4|90579.4|90621.2|90596.2|90528.5|90503.5|1701
1638972300000|2021-12-08 14:05:00|90605|90580|90634.5|90609.5|90636.1|90611.1|90595.6|90570.6|1547
1638972600000|2021-12-08 14:10:00|90634.6|90609.6|90623.4|90598.4|90639.4|90614.4|90604.8|90579.8|1369
1638972900000|2021-12-08 14:15:00|90623.5|90598.5|90548.9|90523.9|90624.6|90599.6|90535.2|90510.2|1454
1638973200000|2021-12-08 14:20:00|90548.8|90523.8|90574.2|90549.2|90599.6|90574.6|90544.3|90519.3|1571
1638973500000|2021-12-08 14:25:00|90574.3|90549.3|90571.7|90546.7|90584.6|90559.6|90532|90507|1623
1638973800000|2021-12-08 14:30:00|90575.6|90550.6|90604|90579|90649.3|90624.3|90566.4|90541.4|1857
1638974100000|2021-12-08 14:35:00|90603.8|90578.8|90735.2|90710.2|90736.2|90711.2|90597.2|90572.2|1797
1638974400000|2021-12-08 14:40:00|90735.4|90710.4|90646.4|90621.4|90736.7|90711.7|90643|90618|1692
1638974700000|2021-12-08 14:45:00|90646.6|90621.6|90627.5|90602.5|90655.9|90630.9|90623.8|90598.8|1632
1638975000000|2021-12-08 14:50:00|90626.4|90601.4|90694.4|90669.4|90695.4|90670.4|90602.3|90577.3|1728
1638975300000|2021-12-08 14:55:00|90691.7|90666.7|90655.1|90630.1|90698.3|90673.3|90648.9|90623.9|1754
1638975600000|2021-12-08 15:00:00|90654.5|90629.5|90611.3|90586.3|90675.2|90650.2|90610.6|90585.6|2089
1638975900000|2021-12-08 15:05:00|90611.1|90586.1|90514.3|90489.3|90619.6|90594.6|90500.4|90475.4|1975
1638976200000|2021-12-08 15:10:00|90514.5|90489.5|90637|90612|90637.3|90612.3|90514.5|90489.5|1827
1638976500000|2021-12-08 15:15:00|90636.4|90611.4|90612.1|90587.1|90648.5|90623.5|90603.6|90578.6|1558
1638976800000|2021-12-08 15:20:00|90611.8|90586.8|90558.8|90533.8|90624|90599|90547.4|90522.4|1639
1638977100000|2021-12-08 15:25:00|90558.1|90533.1|90567.2|90542.2|90587|90562|90551.9|90526.9|1747
1638977400000|2021-12-08 15:30:00|90567.4|90542.4|90507.7|90482.7|90581.8|90556.8|90480.6|90455.6|1563
1638977700000|2021-12-08 15:35:00|90509.5|90484.5|90575.1|90550.1|90580|90555|90498.7|90473.7|1619
1638978000000|2021-12-08 15:40:00|90575.3|90550.3|90590.1|90565.1|90602.4|90577.4|90538.7|90513.7|1718
1638978300000|2021-12-08 15:45:00|90590.3|90565.3|90524.4|90499.4|90604.7|90579.7|90520.2|90495.2|1680
1638978600000|2021-12-08 15:50:00|90524.3|90499.3|90531.5|90506.5|90544.2|90519.2|90463.6|90438.6|1673
1638978900000|2021-12-08 15:55:00|90531.7|90506.7|90548.1|90523.1|90574.9|90549.9|90482.6|90457.6|1893
1638979200000|2021-12-08 16:00:00|90548.6|90523.6|90527.7|90502.7|90556.6|90531.6|90510|90485|1792
1638979500000|2021-12-08 16:05:00|90527.6|90502.6|90484.8|90459.8|90528.1|90503.1|90472|90447|1509
1638979800000|2021-12-08 16:10:00|90485|90460|90439.6|90414.6|90516.3|90491.3|90437.8|90412.8|1317
1638980100000|2021-12-08 16:15:00|90439.7|90414.7|90428.8|90403.8|90452.4|90427.4|90422.6|90397.6|1266
1638980400000|2021-12-08 16:20:00|90427.9|90402.9|90449.9|90424.9|90450.3|90425.3|90426.5|90401.5|1151
1638980700000|2021-12-08 16:25:00|90452|90427|90472.4|90447.4|90482.2|90457.2|90439.9|90414.9|1505
1638981000000|2021-12-08 16:30:00|90473.5|90448.5|90441.7|90416.7|90476.9|90451.9|90436.5|90411.5|1272
1638981300000|2021-12-08 16:35:00|90440.6|90415.6|90499.2|90474.2|90506.5|90481.5|90440|90415|1311
1638981600000|2021-12-08 16:40:00|90498.8|90473.8|90538.6|90513.6|90539.8|90514.8|90474.7|90449.7|1294
1638981900000|2021-12-08 16:45:00|90538.2|90513.2|90465.2|90440.2|90538.2|90513.2|90460.9|90435.9|1135
1638982200000|2021-12-08 16:50:00|90465.3|90440.3|90467.4|90442.4|90500|90475|90462.9|90437.9|1253
1638982500000|2021-12-08 16:55:00|90467.7|90442.7|90502.8|90477.8|90517.5|90492.5|90466.8|90441.8|1528
1638982800000|2021-12-08 17:00:00|90502.5|90477.5|90490.6|90465.6|90503.9|90478.9|90478|90453|1291
1638983100000|2021-12-08 17:05:00|90490.5|90465.5|90478.6|90453.6|90492.9|90467.9|90475.9|90450.9|1021
1638983400000|2021-12-08 17:10:00|90478.9|90453.9|90433.6|90408.6|90478.9|90453.9|90432.5|90407.5|1089
1638983700000|2021-12-08 17:15:00|90434|90409|90407|90382|90434.8|90409.8|90403.7|90378.7|1138
1638984000000|2021-12-08 17:20:00|90406.7|90381.7|90375.1|90350.1|90414|90389|90374.1|90349.1|1192
1638984300000|2021-12-08 17:25:00|90375.3|90350.3|90388.6|90363.6|90398.4|90373.4|90370.9|90345.9|1251
1638984600000|2021-12-08 17:30:00|90387.9|90362.9|90360.5|90335.5|90399|90374|90341.4|90316.4|1208
1638984900000|2021-12-08 17:35:00|90360.1|90335.1|90348.6|90323.6|90368.1|90343.1|90339.8|90314.8|1082
1638985200000|2021-12-08 17:40:00|90348.7|90323.7|90343.1|90318.1|90351.2|90326.2|90338.6|90313.6|858
1638985500000|2021-12-08 17:45:00|90343.5|90318.5|90341.6|90316.6|90358.5|90333.5|90340.3|90315.3|943
1638985800000|2021-12-08 17:50:00|90341.8|90316.8|90316.6|90291.6|90346.8|90321.8|90292.7|90267.7|1002
1638986100000|2021-12-08 17:55:00|90316.4|90291.4|90348.9|90323.9|90356.8|90331.8|90303.6|90278.6|1323
1638986400000|2021-12-08 18:00:00|90349|90324|90367.1|90342.1|90368.7|90343.7|90322.6|90297.6|1605
1638986700000|2021-12-08 18:05:00|90367.3|90342.3|90376.1|90351.1|90376.6|90351.6|90358|90333|1237
1638987000000|2021-12-08 18:10:00|90375.7|90350.7|90371.2|90346.2|90377.9|90352.9|90361.1|90336.1|1127
1638987300000|2021-12-08 18:15:00|90371.3|90346.3|90357.2|90332.2|90373.6|90348.6|90351.3|90326.3|964
1638987600000|2021-12-08 18:20:00|90357.1|90332.1|90360.8|90335.8|90371|90346|90348.6|90323.6|809
1638987900000|2021-12-08 18:25:00|90360.7|90335.7|90366.4|90341.4|90372.7|90347.7|90356.7|90331.7|1018
1638988200000|2021-12-08 18:30:00|90366.3|90341.3|90360.5|90335.5|90374.4|90349.4|90354.5|90329.5|946
1638988500000|2021-12-08 18:35:00|90360.4|90335.4|90363|90338|90366.5|90341.5|90354.1|90329.1|837
1638988800000|2021-12-08 18:40:00|90362.6|90337.6|90360.9|90335.9|90372.9|90347.9|90357|90332|880
1638989100000|2021-12-08 18:45:00|90360.7|90335.7|90353.8|90328.8|90370.5|90345.5|90353.7|90328.7|853
1638989400000|2021-12-08 18:50:00|90353.6|90328.6|90391|90366|90393.3|90368.3|90350.5|90325.5|1021
1638989700000|2021-12-08 18:55:00|90391.2|90366.2|90392|90367|90429.9|90404.9|90388.5|90363.5|1723
1638990000000|2021-12-08 19:00:00|90391.6|90366.6|90406|90381|90415.1|90390.1|90371.5|90346.5|1366
1638990300000|2021-12-08 19:05:00|90406.3|90381.3|90408.3|90383.3|90432.6|90407.6|90396.5|90371.5|1237
1638990600000|2021-12-08 19:10:00|90408.4|90383.4|90361.2|90336.2|90408.4|90383.4|90352|90327|1145
1638990900000|2021-12-08 19:15:00|90361.1|90336.1|90362|90337|90365.2|90340.2|90352.7|90327.7|972
1638991200000|2021-12-08 19:20:00|90362.4|90337.4|90364.2|90339.2|90366.3|90341.3|90349|90324|1093
1638991500000|2021-12-08 19:25:00|90362.7|90337.7|90365.8|90340.8|90373.5|90348.5|90362.7|90337.7|882
1638991800000|2021-12-08 19:30:00|90365.9|90340.9|90340.2|90315.2|90371.2|90346.2|90339.3|90314.3|1033
1638992100000|2021-12-08 19:35:00|90340.1|90315.1|90346.1|90321.1|90352.5|90327.5|90333.3|90308.3|986
1638992400000|2021-12-08 19:40:00|90346.2|90321.2|90345.3|90320.3|90349.9|90324.9|90341.8|90316.8|791
1638992700000|2021-12-08 19:45:00|90345|90320|90349.2|90324.2|90353.1|90328.1|90344.1|90319.1|644
1638993000000|2021-12-08 19:50:00|90347.5|90322.5|90342.4|90317.4|90349.2|90324.2|90337|90312|744
1638993300000|2021-12-08 19:55:00|90341.4|90316.4|90371|90346|90385.3|90360.3|90319|90294|1461
1638993600000|2021-12-08 20:00:00|90370.9|90345.9|90347.8|90297.8|90371.5|90346.5|90301.8|90276.8|1177
1638993900000|2021-12-08 20:05:00|90348|90298|90375.3|90350.3|90386|90361|90341.9|90294.7|1378
1638994200000|2021-12-08 20:10:00|90375.9|90350.9|90364.4|90339.4|90380.6|90355.6|90362.5|90337.5|822
1638994500000|2021-12-08 20:15:00|90364.2|90339.2|90335.9|90310.9|90367.4|90342.4|90329.2|90304.2|728
1638994800000|2021-12-08 20:20:00|90335.8|90310.8|90304.6|90279.6|90336|90311|90298.4|90273.4|763
1638995100000|2021-12-08 20:25:00|90304.8|90279.8|90276.2|90251.2|90305.5|90280.5|90274.7|90249.7|879
1638995400000|2021-12-08 20:30:00|90276.3|90251.3|90264|90239|90284.3|90256.2|90260.4|90214.1|1080
1638995700000|2021-12-08 20:35:00|90263.9|90238.9|90284.2|90234.2|90287.4|90242.1|90208.3|90158.3|978
1638996000000|2021-12-08 20:40:00|90284|90234|90328.6|90303.6|90363|90325.8|90282.9|90232.9|1239
1638996300000|2021-12-08 20:45:00|90328.8|90303.8|90341.9|90291.9|90352|90308.3|90273.4|90209.9|1189
1638996600000|2021-12-08 20:50:00|90341.7|90291.7|90313.2|90288.2|90344.7|90306.4|90309|90276.4|879
1638996900000|2021-12-08 20:55:00|90311.7|90286.7|90336.2|90311.2|90351.3|90326.3|90311.5|90286.5|1276
1638997200000|2021-12-08 21:00:00|90334.2|90309.2|90338|90313|90365.8|90331.8|90313.4|90263.4|1384
1638997500000|2021-12-08 21:05:00|90338.1|90313.1|90339.7|90314.7|90355.9|90318.9|90326.3|90290.7|1218
1638997800000|2021-12-08 21:10:00|90338.8|90313.8|90347|90322|90355.9|90322.5|90332.4|90295.6|1297
1638998100000|2021-12-08 21:15:00|90347.2|90322.2|90353.8|90303.8|90380.4|90342.8|90339.2|90301.6|1004
1638998400000|2021-12-08 21:20:00|90353.7|90303.7|90360.9|90310.9|90376.7|90319.6|90310.8|90260.8|1238
1638998700000|2021-12-08 21:25:00|90361.1|90311.1|90363.8|90338.8|90373.2|90340.7|90329.8|90288|956
1638999000000|2021-12-08 21:30:00|90361.8|90336.8|90393.9|90343.9|90407.6|90345.4|90344.1|90281.6|787
1638999300000|2021-12-08 21:35:00|90393.8|90343.8|90396.4|90346.4|90407.1|90363.8|90378|90336.5|1042
1638999600000|2021-12-08 21:40:00|90396.6|90346.6|90400.5|90350.5|90402.7|90364.1|90373.6|90334|899
1638999900000|2021-12-08 21:45:00|90399|90349|90401.7|90351.7|90417|90365.2|90385.2|90331|953
1639000200000|2021-12-08 21:50:00|90401.8|90351.8|90406.4|90356.4|90408.5|90363.5|90378.5|90339.9|748
1639000500000|2021-12-08 21:55:00|90406.8|90356.8|90450.4|90361|90474.5|90390.3|90405.7|90344.7|811
1639000800000|2021-12-08 22:00:00|90456.8|90352.8|90469.5|90365.5|90477.2|90373.2|90456.4|90352.4|77
1639001100000|2021-12-08 22:05:00|90468.8|90364.8|90475.5|90371.5|90487.3|90387.7|90465.6|90361.6|147
1639001400000|2021-12-08 22:10:00|90468.6|90364.6|90463.4|90359.4|90475.3|90371.3|90442.6|90338.6|271
1639001700000|2021-12-08 22:15:00|90461.5|90357.5|90474.9|90370.9|90478.2|90374.2|90458.8|90354.8|153
1639002000000|2021-12-08 22:20:00|90464|90360|90462.4|90358.4|90478|90374|90433.3|90329.3|191
1639002300000|2021-12-08 22:25:00|90463|90359|90452.2|90348.2|90470.9|90366.9|90439.5|90335.5|181
1639002600000|2021-12-08 22:30:00|90451.2|90347.2|90473.7|90369.7|90497.6|90393.6|90439.6|90335.6|388
1639002900000|2021-12-08 22:35:00|90474.6|90370.6|90472.8|90368.8|90499.8|90395.8|90461.3|90357.3|355
1639003200000|2021-12-08 22:40:00|90472.4|90368.4|90498.2|90394.2|90505.9|90401.9|90469.9|90365.9|394
1639003500000|2021-12-08 22:45:00|90504.6|90400.6|90499.8|90395.8|90510.1|90406.1|90474.4|90370.4|1087
1639003800000|2021-12-08 22:50:00|90498.5|90394.5|90497.8|90393.8|90520|90416|90478.6|90374.6|1261
1639004100000|2021-12-08 22:55:00|90498|90394|90497.3|90393.3|90507.2|90403.2|90478|90374|823
1639004400000|2021-12-08 23:00:00|90489.5|90385.5|90438.5|90334.5|90499|90395|90430.1|90326.1|786
1639004700000|2021-12-08 23:05:00|90434.9|90330.9|90522.9|90418.9|90522.9|90418.9|90428.6|90324.6|576
1639005000000|2021-12-08 23:10:00|90521.3|90422.3|90382.3|90332.3|90529.8|90432|90372.7|90294.1|816
1639005300000|2021-12-08 23:15:00|90382.2|90332.2|90380.5|90330.5|90406.6|90334.8|90373.2|90310.9|543
1639005600000|2021-12-08 23:20:00|90380.4|90330.4|90379.4|90329.4|90402.6|90335|90369.2|90307.3|385
1639005900000|2021-12-08 23:25:00|90378.7|90328.7|90370.7|90320.7|90430|90370.5|90368.8|90315.7|531
1639006200000|2021-12-08 23:30:00|90370.5|90320.5|90394.9|90344.9|90438.3|90376.8|90366.5|90311.6|612
1639006500000|2021-12-08 23:35:00|90398|90348|90403.5|90327.8|90431.9|90372.3|90386.4|90320.5|567
1639006800000|2021-12-08 23:40:00|90405.8|90326.3|90367.2|90317.2|90431.9|90378.4|90349.3|90284.7|1003
1639007100000|2021-12-08 23:45:00|90366.8|90316.8|90387.6|90337.6|90439|90367.5|90366|90309.1|647
1639007400000|2021-12-08 23:50:00|90387.5|90337.5|90392.1|90309.3|90424.3|90351.8|90355.6|90291.9|730
1639007700000|2021-12-08 23:55:00|90394.4|90309.4|90397.3|90317|90404.5|90320.1|90390.9|90303.6|394
1639008000000|2021-12-09 00:00:00|90398.2|90316.4|90414.4|90339.3|90422|90353.7|90382.2|90313.8|679
1639008300000|2021-12-09 00:05:00|90414.2|90339.1|90401.5|90323.5|90418.2|90355.5|90391.2|90316.8|614
1639008600000|2021-12-09 00:10:00|90401.7|90322.8|90416.6|90331|90426.2|90350.1|90383.3|90314.4|582
1639008900000|2021-12-09 00:15:00|90415|90332.8|90392.7|90342.7|90416.1|90345.9|90379.1|90313.8|545
1639009200000|2021-12-09 00:20:00|90393.5|90343.5|90397.4|90322.8|90407.2|90343.5|90375|90310.6|513
1639009500000|2021-12-09 00:25:00|90398.8|90321.7|90384.4|90334.4|90399.3|90336.8|90378.9|90315.5|483
1639009800000|2021-12-09 00:30:00|90384.7|90334.7|90377.8|90327.8|90403.7|90336.8|90368.5|90316.3|533
1639010100000|2021-12-09 00:35:00|90375.8|90325.8|90397.7|90372.7|90418.4|90374.6|90355.6|90305.6|884
1639010400000|2021-12-09 00:40:00|90397.3|90372.3|90406.6|90356.6|90419.5|90380.5|90391.2|90349|605
1639010700000|2021-12-09 00:45:00|90406.8|90356.8|90410.8|90360.8|90410.8|90372.6|90386|90347.1|539
1639011000000|2021-12-09 00:50:00|90410.7|90360.7|90417.3|90367.3|90428.8|90389.1|90399.7|90359.4|608
1639011300000|2021-12-09 00:55:00|90417.7|90367.7|90400.3|90350.3|90424.6|90381.5|90383|90346.5|496
1639011600000|2021-12-09 01:00:00|90399.1|90349.1|90423.5|90373.5|90471.2|90425.7|90379.5|90347.2|1139
1639011900000|2021-12-09 01:05:00|90422.1|90372.1|90491.8|90441.8|90511|90456.1|90408.6|90358.6|1062
1639012200000|2021-12-09 01:10:00|90492|90442|90509.2|90459.2|90524.2|90462.4|90476.6|90415.8|736
1639012500000|2021-12-09 01:15:00|90509.1|90459.1|90504.7|90454.7|90528.3|90467.2|90501.6|90440.7|627
1639012800000|2021-12-09 01:20:00|90504.4|90454.4|90514.1|90464.1|90526.5|90465.7|90501.8|90440.8|584
1639013100000|2021-12-09 01:25:00|90513.9|90463.9|90515|90465|90526.8|90467|90503.1|90442.1|626
1639013400000|2021-12-09 01:30:00|90515.2|90465.2|90508.2|90458.2|90528.1|90472.5|90505|90444.8|659
1639013700000|2021-12-09 01:35:00|90508.1|90458.1|90479.7|90429.7|90515.3|90458.4|90474.5|90414|703
1639014000000|2021-12-09 01:40:00|90479.8|90429.8|90478.9|90428.9|90493.7|90433.8|90475.5|90416.3|480
1639014300000|2021-12-09 01:45:00|90478.4|90428.4|90491.9|90441.9|90505.1|90443.4|90477.7|90418.8|673
1639014600000|2021-12-09 01:50:00|90493.3|90443.3|90493|90443|90504.1|90447.3|90478|90425.7|656
1639014900000|2021-12-09 01:55:00|90492.6|90442.6|90497.5|90447.5|90531.7|90481.7|90427.1|90359.9|995
1639015200000|2021-12-09 02:00:00|90497.2|90447.2|90510.7|90460.7|90515.6|90465.3|90494|90443.8|804
1639015500000|2021-12-09 02:05:00|90510.5|90460.5|90501.4|90451.4|90525.9|90467.1|90494.5|90434.7|766
1639015800000|2021-12-09 02:10:00|90501.9|90451.9|90512|90462|90523.3|90462.7|90500.8|90441.7|581
1639016100000|2021-12-09 02:15:00|90511.7|90461.7|90508.5|90458.5|90529.9|90466.4|90504.4|90446|633
1639016400000|2021-12-09 02:20:00|90508.9|90458.9|90457.5|90407.5|90518.4|90460.5|90457.5|90395.1|769
1639016700000|2021-12-09 02:25:00|90468.7|90396.3|90475.9|90402.6|90484.7|90421.5|90446.7|90382.9|886
1639017000000|2021-12-09 02:30:00|90476|90402.8|90466.1|90416.1|90479.3|90420.4|90454.3|90394.3|928
1639017300000|2021-12-09 02:35:00|90466.2|90416.2|90478.4|90407.2|90480.3|90420|90458.2|90396.6|961
1639017600000|2021-12-09 02:40:00|90478.1|90406.9|90490.3|90416|90490.3|90429.8|90463.2|90401|738
1639017900000|2021-12-09 02:45:00|90488.5|90418.5|90477.5|90427.5|90492.4|90433|90469.4|90405.6|862
1639018200000|2021-12-09 02:50:00|90477.4|90427.4|90463.9|90413.9|90490.9|90430.1|90463.6|90403.4|646
1639018500000|2021-12-09 02:55:00|90476.7|90401.9|90462.9|90412.9|90476.7|90417.1|90433|90380.8|778
1639018800000|2021-12-09 03:00:00|90462|90412|90476.3|90426.3|90477.9|90427.9|90452.3|90396.2|779
1639019100000|2021-12-09 03:05:00|90478.5|90428.5|90481.9|90431.9|90495.2|90436.3|90475.7|90421.4|515
1639019400000|2021-12-09 03:10:00|90485|90435|90485.2|90435.2|90486.2|90436.2|90479.8|90429.8|414
1639019700000|2021-12-09 03:15:00|90484.9|90434.9|90489|90439|90496.4|90446.4|90484.8|90434.8|428
1639020000000|2021-12-09 03:20:00|90489.2|90439.2|90476.6|90426.6|90491.3|90441.3|90472.5|90422.5|327
1639020300000|2021-12-09 03:25:00|90476.7|90426.7|90489.9|90439.9|90490.8|90440.8|90471.5|90421.5|549
1639020600000|2021-12-09 03:30:00|90490|90440|90486.5|90436.5|90493.5|90443.5|90486.2|90436.2|384
1639020900000|2021-12-09 03:35:00|90486.8|90436.8|90479.3|90429.3|90487.1|90437.1|90474.4|90424.4|572
1639021200000|2021-12-09 03:40:00|90479.5|90429.5|90469.5|90419.5|90479.8|90429.8|90467.5|90417.5|344
1639021500000|2021-12-09 03:45:00|90470.1|90420.1|90473.4|90423.4|90473.6|90423.6|90466.2|90416.2|393
1639021800000|2021-12-09 03:50:00|90473.6|90423.6|90467.1|90417.1|90475.3|90425.3|90465.8|90415.8|354
1639022100000|2021-12-09 03:55:00|90467|90417|90455.9|90405.9|90469.2|90419.2|90442.5|90392.5|825
1639022400000|2021-12-09 04:00:00|90456|90406|90451.5|90401.5|90457|90407|90446.9|90396.9|674
1639022700000|2021-12-09 04:05:00|90451.3|90401.3|90471.2|90421.2|90471.7|90421.7|90450|90400|629
1639023000000|2021-12-09 04:10:00|90471.5|90421.5|90464.3|90414.3|90475.5|90425.5|90462.6|90412.6|521
1639023300000|2021-12-09 04:15:00|90464.2|90414.2|90449.9|90399.9|90464.7|90414.7|90448.6|90394.1|510
1639023600000|2021-12-09 04:20:00|90449.6|90399.6|90450.9|90400.9|90453.4|90403.4|90446.6|90396.6|536
1639023900000|2021-12-09 04:25:00|90450.7|90400.7|90450.8|90400.8|90455.3|90405.3|90443.8|90393.8|615
1639024200000|2021-12-09 04:30:00|90450.7|90400.7|90446.2|90396.2|90456.5|90401.6|90441.9|90384.7|640
1639024500000|2021-12-09 04:35:00|90446|90396|90441.7|90391.7|90456.1|90400.5|90440.5|90380.8|568
1639024800000|2021-12-09 04:40:00|90441.6|90391.6|90436.6|90386.6|90452.6|90392.9|90435.8|90373.9|524
1639025100000|2021-12-09 04:45:00|90436.8|90386.8|90443|90393|90456.8|90397.2|90435.8|90374.9|569
1639025400000|2021-12-09 04:50:00|90442.9|90392.9|90439.5|90389.5|90459.6|90399.1|90404.7|90352.4|651
1639025700000|2021-12-09 04:55:00|90440.8|90390.8|90427.5|90377.5|90440.8|90390.8|90422.4|90372.4|558
1639026000000|2021-12-09 05:00:00|90427.4|90377.4|90437.7|90387.7|90445.1|90387.9|90423.6|90373.6|507
1639026300000|2021-12-09 05:05:00|90438.1|90388.1|90446.4|90396.4|90457.2|90401.5|90433.4|90376.2|564
1639026600000|2021-12-09 05:10:00|90447|90397|90455.7|90405.7|90469.3|90413.3|90440.7|90384.7|748
1639026900000|2021-12-09 05:15:00|90455.4|90405.4|90460.4|90410.4|90474.8|90415.5|90450.1|90400|694
1639027200000|2021-12-09 05:20:00|90460|90410|90451.5|90401.5|90477.8|90414.8|90447.7|90397.7|747
1639027500000|2021-12-09 05:25:00|90451.9|90401.9|90463.3|90413.3|90465.2|90415.2|90449|90399|703
1639027800000|2021-12-09 05:30:00|90463.2|90413.2|90460|90410|90472.5|90422.5|90456.5|90406.5|646
1639028100000|2021-12-09 05:35:00|90460.1|90410.1|90457.4|90407.4|90462.4|90412.4|90452.2|90402.2|478
1639028400000|2021-12-09 05:40:00|90457.3|90407.3|90471.8|90421.8|90473.7|90423.7|90455.5|90405.5|544
1639028700000|2021-12-09 05:45:00|90471.9|90421.9|90459.1|90409.1|90473.4|90423.4|90455.6|90405.6|527
1639029000000|2021-12-09 05:50:00|90459|90409|90454.8|90404.8|90462.1|90412.1|90445.8|90395.8|541
1639029300000|2021-12-09 05:55:00|90455.3|90405.3|90507.2|90457.2|90507.2|90457.2|90453.9|90403.9|976
1639029600000|2021-12-09 06:00:00|90506.8|90456.8|90483|90458|90518.3|90480.9|90477.5|90448.5|1200
1639029900000|2021-12-09 06:05:00|90483.5|90458.5|90482.9|90457.9|90490.3|90465.3|90476.1|90451.1|903
1639030200000|2021-12-09 06:10:00|90482.6|90457.6|90495.5|90470.5|90502.1|90477.1|90481|90456|1189
1639030500000|2021-12-09 06:15:00|90495.4|90470.4|90487.3|90462.3|90500|90475|90481.4|90456.4|1094
1639030800000|2021-12-09 06:20:00|90487.1|90462.1|90478.6|90453.6|90493.9|90468.9|90475.9|90450.9|961
1639031100000|2021-12-09 06:25:00|90480.4|90455.4|90459.8|90434.8|90482.5|90457.5|90450.2|90415.8|918
1639031400000|2021-12-09 06:30:00|90459.7|90434.7|90458|90433|90470.9|90440.9|90449.5|90417.3|869
1639031700000|2021-12-09 06:35:00|90458.1|90433.1|90460.8|90435.8|90462.5|90437.5|90449.5|90424.5|731
1639032000000|2021-12-09 06:40:00|90460.9|90435.9|90489.3|90439.3|90491|90447.1|90422.9|90389.6|1010
1639032300000|2021-12-09 06:45:00|90488.4|90438.4|90427.4|90402.4|90490.7|90447.9|90421.1|90387.1|1049
1639032600000|2021-12-09 06:50:00|90427.7|90402.7|90408.7|90383.7|90435.5|90410.5|90384.8|90346.4|1186
1639032900000|2021-12-09 06:55:00|90408.5|90383.5|90480|90376|90488.7|90421.5|90406.6|90368.7|1091
1639033200000|2021-12-09 07:00:00|90477.7|90373.7|90449.4|90424.4|90480.8|90426.3|90434.9|90367.5|953
1639033500000|2021-12-09 07:05:00|90450.1|90425.1|90438.4|90413.4|90464.6|90439.6|90429|90404|1186
1639033800000|2021-12-09 07:10:00|90437.4|90412.4|90429.7|90404.7|90443.2|90418.2|90411.3|90386.3|1229
1639034100000|2021-12-09 07:15:00|90430.4|90405.4|90472.6|90447.6|90481.7|90456.7|90424.1|90399.1|1186
1639034400000|2021-12-09 07:20:00|90472.8|90447.8|90463.9|90438.9|90487.1|90462.1|90444.2|90419.2|1269
1639034700000|2021-12-09 07:25:00|90463.7|90438.7|90462.6|90437.6|90473|90448|90456.5|90431.5|1390
1639035000000|2021-12-09 07:30:00|90463|90438|90496.5|90471.5|90503.3|90478.3|90460.8|90435.8|1220
1639035300000|2021-12-09 07:35:00|90496.3|90471.3|90499.1|90474.1|90518.2|90493.2|90491.7|90466.7|970
1639035600000|2021-12-09 07:40:00|90498.8|90473.8|90496.8|90471.8|90516.6|90491.6|90467|90442|1069
1639035900000|2021-12-09 07:45:00|90496.3|90471.3|90516.9|90491.9|90528.2|90503.2|90487.4|90462.4|1024
1639036200000|2021-12-09 07:50:00|90517.1|90492.1|90499.5|90474.5|90533.6|90508.6|90495.6|90470.6|1093
1639036500000|2021-12-09 07:55:00|90499.3|90474.3|90491.8|90466.8|90502.6|90477.6|90448.6|90423.6|1452
1639036800000|2021-12-09 08:00:00|90491.7|90466.7|90495.5|90470.5|90535.2|90510.2|90482.5|90457.5|1696
1639037100000|2021-12-09 08:05:00|90494.9|90469.9|90607.9|90582.9|90626.3|90601.3|90491.9|90466.9|1662
1639037400000|2021-12-09 08:10:00|90609|90584|90566.6|90541.6|90616.4|90591.4|90552.1|90527.1|1510
1639037700000|2021-12-09 08:15:00|90565.4|90540.4|90592.1|90567.1|90596.9|90571.9|90544.7|90519.7|1306
1639038000000|2021-12-09 08:20:00|90592.5|90567.5|90543.4|90518.4|90597.8|90572.8|90527.6|90502.6|1222
1639038300000|2021-12-09 08:25:00|90543|90518|90684.4|90659.4|90686.1|90661.1|90530.4|90505.4|1387
1639038600000|2021-12-09 08:30:00|90684.8|90659.8|90629.1|90604.1|90690.5|90665.5|90601.1|90576.1|1315
1639038900000|2021-12-09 08:35:00|90628.7|90603.7|90539|90514|90657.3|90632.3|90534|90509|1388
1639039200000|2021-12-09 08:40:00|90539.2|90514.2|90608.6|90583.6|90609.2|90584.2|90538.8|90513.8|1424
1639039500000|2021-12-09 08:45:00|90608.1|90583.1|90665|90640|90673.5|90648.5|90595.9|90570.9|1331
1639039800000|2021-12-09 08:50:00|90664.5|90639.5|90652.3|90627.3|90667.2|90642.2|90632.1|90607.1|1292
1639040100000|2021-12-09 08:55:00|90652.5|90627.5|90656.9|90631.9|90668.2|90643.2|90643.8|90618.8|1327
1639040400000|2021-12-09 09:00:00|90657|90632|90685.1|90660.1|90690.4|90665.4|90633.4|90608.4|1372
1639040700000|2021-12-09 09:05:00|90685.8|90660.8|90689.4|90664.4|90709.8|90684.8|90653.9|90628.9|1461
1639041000000|2021-12-09 09:10:00|90689|90664|90657|90632|90709.3|90684.3|90655.7|90630.7|1418
1639041300000|2021-12-09 09:15:00|90657.9|90632.9|90610.8|90585.8|90658.6|90633.6|90600.8|90575.8|1387
1639041600000|2021-12-09 09:20:00|90610.7|90585.7|90654.3|90629.3|90657.7|90632.7|90609|90584|1184
1639041900000|2021-12-09 09:25:00|90654.1|90629.1|90663.1|90638.1|90664.2|90639.2|90637.8|90612.8|1179
1639042200000|2021-12-09 09:30:00|90663.5|90638.5|90605.8|90580.8|90666.6|90641.6|90599.7|90574.7|1158
1639042500000|2021-12-09 09:35:00|90605.9|90580.9|90610.3|90585.3|90638.2|90613.2|90598.7|90573.7|1281
1639042800000|2021-12-09 09:40:00|90611.2|90586.2|90602.5|90577.5|90618.7|90593.7|90598.1|90573.1|969
1639043100000|2021-12-09 09:45:00|90602.1|90577.1|90583.4|90558.4|90611.6|90586.6|90575|90550|1156
1639043400000|2021-12-09 09:50:00|90583.5|90558.5|90569.1|90544.1|90594.1|90569.1|90569.1|90544.1|1122
1639043700000|2021-12-09 09:55:00|90568.5|90543.5|90556.5|90531.5|90568.5|90543.5|90504.4|90479.4|1472
1639044000000|2021-12-09 10:00:00|90556.3|90531.3|90567.6|90542.6|90579.4|90554.4|90550.2|90525.2|1341
1639044300000|2021-12-09 10:05:00|90567.7|90542.7|90551|90526|90575.7|90550.7|90544.1|90519.1|854
1639044600000|2021-12-09 10:10:00|90552|90527|90557.4|90532.4|90588.5|90563.5|90523.9|90498.9|1596
1639044900000|2021-12-09 10:15:00|90557.6|90532.6|90570.6|90545.6|90575.8|90550.8|90539.9|90514.9|1236
1639045200000|2021-12-09 10:20:00|90570.7|90545.7|90536.2|90511.2|90579.9|90554.9|90525.1|90500.1|1321
1639045500000|2021-12-09 10:25:00|90536.1|90511.1|90580.6|90555.6|90595|90570|90535.6|90510.6|1334
1639045800000|2021-12-09 10:30:00|90580.4|90555.4|90598|90573|90640.7|90615.7|90580.4|90555.4|1245
1639046100000|2021-12-09 10:35:00|90597.9|90572.9|90562.3|90537.3|90610.5|90585.5|90562.3|90537.3|1312
1639046400000|2021-12-09 10:40:00|90562.1|90537.1|90589.8|90564.8|90601.5|90576.5|90560.9|90535.9|1133
1639046700000|2021-12-09 10:45:00|90587.9|90562.9|90576.1|90551.1|90589.5|90564.5|90558.6|90533.6|1310
1639047000000|2021-12-09 10:50:00|90576.6|90551.6|90597.6|90572.6|90602.5|90577.5|90565.2|90540.2|1196
1639047300000|2021-12-09 10:55:00|90597.3|90572.3|90623.3|90598.3|90688|90663|90594.4|90569.4|1539
1639047600000|2021-12-09 11:00:00|90623.8|90598.8|90598.1|90573.1|90625.7|90600.7|90577.9|90552.9|1405
1639047900000|2021-12-09 11:05:00|90598.6|90573.6|90614.7|90589.7|90616.6|90591.6|90596.4|90571.4|1095
1639048200000|2021-12-09 11:10:00|90614.6|90589.6|90625.5|90600.5|90671|90646|90609.4|90584.4|1399
1639048500000|2021-12-09 11:15:00|90624.6|90599.6|90616.2|90591.2|90643.4|90618.4|90604.4|90579.4|1483
1639048800000|2021-12-09 11:20:00|90616.5|90591.5|90621.2|90596.2|90624.4|90599.4|90598.2|90573.2|1360
1639049100000|2021-12-09 11:25:00|90621.1|90596.1|90615.4|90590.4|90631.5|90606.5|90596.5|90571.5|1336
1639049400000|2021-12-09 11:30:00|90615.5|90590.5|90609.7|90584.7|90623.3|90598.3|90589.2|90564.2|1513
1639049700000|2021-12-09 11:35:00|90610.8|90585.8|90616.9|90591.9|90649.1|90624.1|90610.8|90585.8|1260
1639050000000|2021-12-09 11:40:00|90617|90592|90651.4|90626.4|90655.6|90630.6|90598.7|90573.7|1351
1639050300000|2021-12-09 11:45:00|90651.3|90626.3|90712.2|90687.2|90721.2|90696.2|90651.3|90626.3|1342
1639050600000|2021-12-09 11:50:00|90712|90687|90733|90708|90748.6|90723.6|90693.8|90668.8|1088
1639050900000|2021-12-09 11:55:00|90733.1|90708.1|90661.9|90636.9|90737.5|90712.5|90655.8|90630.8|1269
1639051200000|2021-12-09 12:00:00|90661.8|90636.8|90714.1|90689.1|90717.9|90692.9|90661.8|90636.8|1227
1639051500000|2021-12-09 12:05:00|90714.8|90689.8|90660|90635|90722.1|90697.1|90653.8|90628.8|1292
1639051800000|2021-12-09 12:10:00|90659.3|90634.3|90673.1|90648.1|90677.1|90652.1|90625.2|90600.2|1403
1639052100000|2021-12-09 12:15:00|90674|90649|90712.7|90687.7|90719.1|90694.1|90668.6|90643.6|1357
1639052400000|2021-12-09 12:20:00|90712.5|90687.5|90683.9|90658.9|90714.4|90689.4|90672.8|90647.8|1195
1639052700000|2021-12-09 12:25:00|90684|90659|90646.8|90621.8|90692.7|90667.7|90644.4|90619.4|1225
1639053000000|2021-12-09 12:30:00|90647.1|90622.1|90621.5|90596.5|90649.7|90624.7|90613.5|90588.5|1251
1639053300000|2021-12-09 12:35:00|90621.4|90596.4|90622.8|90597.8|90630.5|90605.5|90614.8|90589.8|976
1639053600000|2021-12-09 12:40:00|90622.6|90597.6|90594.9|90569.9|90623.5|90598.5|90586.9|90561.9|1322
1639053900000|2021-12-09 12:45:00|90594.6|90569.6|90655.2|90630.2|90665.9|90640.9|90592.9|90567.9|1500
1639054200000|2021-12-09 12:50:00|90655.4|90630.4|90649.5|90624.5|90662.3|90637.3|90631.6|90606.6|1342
1639054500000|2021-12-09 12:55:00|90648.5|90623.5|90660.1|90635.1|90674.6|90649.6|90615.9|90590.9|1627
1639054800000|2021-12-09 13:00:00|90659.7|90634.7|90698.8|90673.8|90714.9|90689.9|90657.9|90632.9|1711
1639055100000|2021-12-09 13:05:00|90698.9|90673.9|90713.6|90688.6|90715.4|90690.4|90660.5|90635.5|1434
1639055400000|2021-12-09 13:10:00|90713.3|90688.3|90700.2|90675.2|90724.5|90699.5|90670.8|90645.8|1499
1639055700000|2021-12-09 13:15:00|90700.6|90675.6|90650.8|90625.8|90714.4|90689.4|90622.9|90597.9|1333
1639056000000|2021-12-09 13:20:00|90647.3|90622.3|90581.8|90556.8|90660.5|90635.5|90581.8|90556.8|1607
1639056300000|2021-12-09 13:25:00|90582.3|90557.3|90531.1|90456.2|90590.6|90565.6|90490|90446.7|1535
1639056600000|2021-12-09 13:30:00|90522.5|90472.5|90604.5|90579.5|90622.3|90597.3|90522.5|90450.9|1951
1639056900000|2021-12-09 13:35:00|90605.6|90580.6|90515.2|90490.2|90605.6|90580.6|90500|90475|1613
1639057200000|2021-12-09 13:40:00|90515.1|90490.1|90549.7|90524.7|90559.9|90534.9|90513.3|90488.3|1440
1639057500000|2021-12-09 13:45:00|90549.8|90524.8|90594|90569|90604.6|90579.6|90549.5|90524.5|1651
1639057800000|2021-12-09 13:50:00|90594.5|90569.5|90566.3|90541.3|90602.3|90577.3|90530.4|90505.4|1503
1639058100000|2021-12-09 13:55:00|90562.6|90537.6|90551.9|90526.9|90606.8|90581.8|90547.4|90522.4|1580
1639058400000|2021-12-09 14:00:00|90552.1|90527.1|90551.7|90526.7|90558.6|90533.6|90524.5|90499.5|1433
1639058700000|2021-12-09 14:05:00|90551.9|90526.9|90611.8|90586.8|90615.4|90590.4|90535.2|90510.2|1424
1639059000000|2021-12-09 14:10:00|90611.9|90586.9|90667.6|90642.6|90668.6|90643.6|90606.4|90581.4|1354
1639059300000|2021-12-09 14:15:00|90663.3|90638.3|90574|90549|90663.3|90638.3|90572.4|90547.4|1457
1639059600000|2021-12-09 14:20:00|90574.1|90549.1|90543.2|90518.2|90589.5|90564.5|90527.9|90502.9|1531
1639059900000|2021-12-09 14:25:00|90543.1|90518.1|90566.5|90541.5|90588.2|90563.2|90539.3|90514.3|1427
1639060200000|2021-12-09 14:30:00|90566.8|90541.8|90520.4|90495.4|90570.7|90545.7|90515.5|90490.5|1651
1639060500000|2021-12-09 14:35:00|90520.9|90495.9|90564.9|90539.9|90585.7|90560.7|90514.7|90489.7|1656
1639060800000|2021-12-09 14:40:00|90564.7|90539.7|90583.3|90558.3|90597.3|90572.3|90548|90523|1641
1639061100000|2021-12-09 14:45:00|90582.1|90557.1|90650.7|90625.7|90654.2|90629.2|90580.5|90555.5|1866
1639061400000|2021-12-09 14:50:00|90651|90626|90647.2|90622.2|90670.5|90645.5|90625.8|90600.8|1726
1639061700000|2021-12-09 14:55:00|90647|90622|90646.2|90621.2|90658.7|90633.7|90625.7|90600.7|1642
1639062000000|2021-12-09 15:00:00|90646.7|90621.7|90741.5|90716.5|90744.9|90719.9|90628.1|90603.1|1710
1639062300000|2021-12-09 15:05:00|90741.4|90716.4|90693.8|90668.8|90746.6|90721.6|90685.2|90660.2|1652
1639062600000|2021-12-09 15:10:00|90693.7|90668.7|90719.4|90694.4|90728.8|90703.8|90686.9|90661.9|1518
1639062900000|2021-12-09 15:15:00|90719.2|90694.2|90764.3|90739.3|90772.5|90747.5|90708.3|90683.3|1622
1639063200000|2021-12-09 15:20:00|90763.6|90738.6|90732.7|90707.7|90771.8|90746.8|90718.8|90693.8|1575
1639063500000|2021-12-09 15:25:00|90732.4|90707.4|90769.7|90744.7|90775.2|90750.2|90728.2|90703.2|1684
1639063800000|2021-12-09 15:30:00|90769.8|90744.8|90783|90758|90795.3|90770.3|90746|90721|1690
1639064100000|2021-12-09 15:35:00|90782.8|90757.8|90858.9|90833.9|90860.3|90835.3|90768|90743|1629
1639064400000|2021-12-09 15:40:00|90859|90834|90901.8|90876.8|90907.7|90882.7|90858.3|90833.3|1733
1639064700000|2021-12-09 15:45:00|90901.4|90876.4|90884|90859|90919.9|90894.9|90852.4|90827.4|1671
1639065000000|2021-12-09 15:50:00|90885.6|90860.6|90865.8|90840.8|90966.4|90941.4|90864.8|90839.8|1627
1639065300000|2021-12-09 15:55:00|90865.4|90840.4|90945|90920|90960.7|90935.7|90865.4|90840.4|1903
1639065600000|2021-12-09 16:00:00|90945.9|90920.9|90889.6|90864.6|90946.2|90921.2|90875.5|90850.5|1811
1639065900000|2021-12-09 16:05:00|90889.1|90864.1|90853.3|90828.3|90890.2|90865.2|90853.1|90828.1|1349
1639066200000|2021-12-09 16:10:00|90853.2|90828.2|90866.5|90841.5|90883.6|90858.6|90841.1|90816.1|1444
1639066500000|2021-12-09 16:15:00|90866.3|90841.3|90877.1|90852.1|90924.8|90899.8|90865.8|90840.8|1469
1639066800000|2021-12-09 16:20:00|90876.6|90851.6|90871.1|90846.1|90898.6|90873.6|90845.5|90820.5|1560
1639067100000|2021-12-09 16:25:00|90871.2|90846.2|90887.5|90862.5|90907.4|90882.4|90868.1|90843.1|1554
1639067400000|2021-12-09 16:30:00|90887.3|90862.3|90869.3|90844.3|90990.4|90958.1|90843.3|90818.3|1685
1639067700000|2021-12-09 16:35:00|90868.6|90843.6|90896.9|90871.9|90900.1|90875.1|90851.9|90826.9|1406
1639068000000|2021-12-09 16:40:00|90897.2|90872.2|90865.5|90840.5|90897.2|90872.2|90823.9|90798.9|1364
1639068300000|2021-12-09 16:45:00|90865.9|90840.9|90860.2|90835.2|90872.2|90847.2|90849|90824|1327
1639068600000|2021-12-09 16:50:00|90859.7|90834.7|90788.3|90763.3|90861.2|90836.2|90785.2|90760.2|1418
1639068900000|2021-12-09 16:55:00|90787.7|90762.7|90808.6|90783.6|90817.2|90792.2|90773.6|90748.6|1465
1639069200000|2021-12-09 17:00:00|90809.6|90784.6|90733.4|90708.4|90814.2|90789.2|90729.7|90704.7|1337
1639069500000|2021-12-09 17:05:00|90733.3|90708.3|90741.3|90716.3|90756.7|90731.7|90723.3|90698.3|974
1639069800000|2021-12-09 17:10:00|90741.1|90716.1|90733.7|90708.7|90748.3|90723.3|90731.5|90706.5|843
1639070100000|2021-12-09 17:15:00|90733.8|90708.8|90722|90697|90743.4|90718.4|90713.3|90688.3|1015
1639070400000|2021-12-09 17:20:00|90722.9|90697.9|90723|90698|90742.4|90717.4|90721.8|90696.8|879
1639070700000|2021-12-09 17:25:00|90724|90699|90707.4|90682.4|90728.3|90703.3|90702.7|90677.7|821
1639071000000|2021-12-09 17:30:00|90707.1|90682.1|90713.1|90688.1|90726.7|90701.7|90701.2|90676.2|870
1639071300000|2021-12-09 17:35:00|90713.2|90688.2|90714.2|90689.2|90723.7|90698.7|90711.1|90686.1|776
1639071600000|2021-12-09 17:40:00|90713.8|90688.8|90714.8|90689.8|90717.9|90692.9|90702.6|90677.6|781
1639071900000|2021-12-09 17:45:00|90715.3|90690.3|90694.2|90669.2|90718|90693|90677.7|90652.7|1057
1639072200000|2021-12-09 17:50:00|90694.1|90669.1|90721|90696|90721.9|90696.9|90694.1|90669.1|882
1639072500000|2021-12-09 17:55:00|90721.3|90696.3|90706.8|90681.8|90722.7|90697.7|90697.1|90672.1|1041
1639072800000|2021-12-09 18:00:00|90707.8|90682.8|90713.6|90688.6|90770|90745|90704.2|90679.2|1481
1639073100000|2021-12-09 18:05:00|90713.4|90688.4|90804.6|90779.6|90806.4|90781.4|90710|90685|1583
1639073400000|2021-12-09 18:10:00|90804.8|90779.8|90777.9|90752.9|90804.8|90779.8|90768.6|90743.6|1449
1639073700000|2021-12-09 18:15:00|90777.7|90752.7|90796.7|90771.7|90803.1|90778.1|90777.1|90752.1|1188
1639074000000|2021-12-09 18:20:00|90797.2|90772.2|90725.8|90700.8|90799|90774|90724.5|90699.5|1356
1639074300000|2021-12-09 18:25:00|90726.7|90701.7|90720|90695|90727.9|90701.7|90666.9|90641.9|1666
1639074600000|2021-12-09 18:30:00|90719.4|90694.4|90715.1|90690.1|90742.8|90717.8|90710.6|90685.6|1440
1639074900000|2021-12-09 18:35:00|90714.8|90689.8|90708.8|90683.8|90721.8|90696.8|90704.9|90679.9|893
1639075200000|2021-12-09 18:40:00|90708.3|90683.3|90703.9|90678.9|90710.7|90685.7|90695.2|90670.2|993
1639075500000|2021-12-09 18:45:00|90703.8|90678.8|90694.6|90669.6|90708|90683|90691|90666|979
1639075800000|2021-12-09 18:50:00|90694.1|90669.1|90708.6|90683.6|90753.2|90715.4|90679.3|90654.3|1157
1639076100000|2021-12-09 18:55:00|90708.2|90683.2|90673.6|90648.6|90708.4|90683.4|90665.3|90640.3|1208
1639076400000|2021-12-09 19:00:00|90673.8|90648.8|90664.4|90639.4|90689.7|90664.7|90657.8|90632.8|1025
1639076700000|2021-12-09 19:05:00|90664.3|90639.3|90652.2|90627.2|90664.3|90639.3|90648.1|90623.1|858
1639077000000|2021-12-09 19:10:00|90652.3|90627.3|90663.9|90638.9|90667.8|90642.8|90650.5|90625.5|703
1639077300000|2021-12-09 19:15:00|90663.6|90638.6|90643.9|90618.9|90669.6|90644.6|90640.5|90615.5|837
1639077600000|2021-12-09 19:20:00|90643.7|90618.7|90653.4|90628.4|90684.6|90659.6|90632.4|90607.4|1160
1639077900000|2021-12-09 19:25:00|90653|90628|90664.8|90639.8|90681|90656|90653|90628|1306
1639078200000|2021-12-09 19:30:00|90664.5|90639.5|90661.6|90636.6|90666.2|90641.2|90654.2|90629.2|878
1639078500000|2021-12-09 19:35:00|90661.3|90636.3|90691|90666|90694.5|90669.5|90659.3|90634.3|971
1639078800000|2021-12-09 19:40:00|90690.8|90665.8|90692.5|90667.5|90699.4|90674.4|90684.6|90659.6|836
1639079100000|2021-12-09 19:45:00|90692.6|90667.6|90687.7|90662.7|90711.8|90686.8|90685.2|90660.2|840
1639079400000|2021-12-09 19:50:00|90687.3|90662.3|90694.4|90669.4|90697.3|90672.3|90679.2|90654.2|896
1639079700000|2021-12-09 19:55:00|90694.2|90669.2|90746.2|90721.2|90746.9|90721.9|90688.8|90663.8|1132
1639080000000|2021-12-09 20:00:00|90746.3|90721.3|90725.9|90700.9|90747.7|90722.7|90717|90692|1066
1639080300000|2021-12-09 20:05:00|90725.8|90700.8|90720.8|90695.8|90728.1|90703.1|90714.4|90689.4|833
1639080600000|2021-12-09 20:10:00|90720.6|90695.6|90708.3|90683.3|90725.1|90700.1|90707.1|90682.1|1069
1639080900000|2021-12-09 20:15:00|90708.4|90683.4|90679.1|90654.1|90710.3|90685.3|90675.8|90650.8|968
1639081200000|2021-12-09 20:20:00|90679.3|90654.3|90688.7|90663.7|90690.2|90665.2|90677.3|90652.3|849
1639081500000|2021-12-09 20:25:00|90689|90664|90695.2|90670.2|90702.9|90677.9|90687.3|90662.3|960
1639081800000|2021-12-09 20:30:00|90695.3|90670.3|90686.8|90661.8|90701.4|90676.4|90684.3|90659.3|847
1639082100000|2021-12-09 20:35:00|90686.1|90661.1|90688.3|90663.3|90689.8|90664.8|90681.2|90656.2|935
1639082400000|2021-12-09 20:40:00|90688.4|90663.4|90683|90658|90691|90666|90680.3|90655.3|758
1639082700000|2021-12-09 20:45:00|90683.1|90658.1|90666.3|90641.3|90687.1|90662.1|90664.8|90639.8|867
1639083000000|2021-12-09 20:50:00|90666.7|90641.7|90667.4|90642.4|90678.7|90653.7|90666.3|90641.3|848
1639083300000|2021-12-09 20:55:00|90666.8|90641.8|90624.5|90599.5|90667.8|90642.8|90621.9|90596.9|1079
1639083600000|2021-12-09 21:00:00|90624.8|90599.8|90627.8|90602.8|90641.6|90616.6|90617.4|90592.4|778
1639083900000|2021-12-09 21:05:00|90627.9|90602.9|90677.2|90627.2|90692|90650.7|90627.1|90602.1|1182
1639084200000|2021-12-09 21:10:00|90678.3|90628.3|90675.1|90650.1|90688.1|90652.1|90669.3|90626.7|477
1639084500000|2021-12-09 21:15:00|90674.2|90649.2|90681.7|90656.7|90702.8|90664.4|90672.4|90634.1|520
1639084800000|2021-12-09 21:20:00|90681.1|90656.1|90678.6|90653.6|90699.6|90659.6|90671.4|90633.8|1244
1639085100000|2021-12-09 21:25:00|90681.8|90656.8|90694.6|90644.6|90713.7|90675.7|90629.5|90579.5|1480
1639085400000|2021-12-09 21:30:00|90694.4|90644.4|90631.7|90581.7|90694.8|90644.8|90620.2|90561.7|1417
1639085700000|2021-12-09 21:35:00|90632.1|90582.1|90659.9|90609.9|90670|90620|90617.8|90567.8|1354
1639086000000|2021-12-09 21:40:00|90660.1|90610.1|90656.8|90585.8|90666.9|90623.8|90610.4|90560.4|1063
1639086300000|2021-12-09 21:45:00|90645.6|90595.6|90627.9|90577.9|90677.9|90611.7|90615.3|90550.8|983
1639086600000|2021-12-09 21:50:00|90628.3|90578.3|90616.6|90566.6|90663.5|90595.7|90614.2|90545.6|671
1639086900000|2021-12-09 21:55:00|90617.6|90567.6|90667|90563|90725.9|90621.9|90617.6|90540.1|572
1639087200000|2021-12-09 22:00:00|90667.4|90563.4|90726.3|90622.3|90736.3|90632.3|90667.4|90563.4|137
1639087500000|2021-12-09 22:05:00|90726.7|90622.7|90725.1|90621.1|90734.9|90630.9|90717.8|90613.8|185
1639087800000|2021-12-09 22:10:00|90719.5|90615.5|90732|90628|90742.5|90638.5|90715|90611|238
1639088100000|2021-12-09 22:15:00|90731.7|90627.7|90735.5|90631.5|90751.1|90647.1|90721|90617|204
1639088400000|2021-12-09 22:20:00|90735.6|90631.6|90716.5|90612.5|90752.4|90648.4|90712.4|90608.4|313
1639088700000|2021-12-09 22:25:00|90715.7|90611.7|90716|90612|90730.8|90626.8|90704.5|90600.5|286
1639089000000|2021-12-09 22:30:00|90716.4|90612.4|90716.3|90612.3|90728.3|90624.3|90700|90596|299
1639089300000|2021-12-09 22:35:00|90718.1|90614.1|90699.3|90595.3|90723.9|90619.9|90681.6|90577.6|463
1639089600000|2021-12-09 22:40:00|90694.9|90590.9|90699.6|90595.6|90720.6|90616.6|90691.4|90587.4|297
1639089900000|2021-12-09 22:45:00|90722|90618|90702.6|90598.6|90730.8|90626.8|90686|90582|267
1639090200000|2021-12-09 22:50:00|90703.8|90599.8|90709.7|90605.7|90731.6|90627.6|90679.2|90575.2|215
1639090500000|2021-12-09 22:55:00|90709.9|90605.9|90699.9|90595.9|90734|90630|90691.8|90587.8|287
1639090800000|2021-12-09 23:00:00|90699.5|90595.5|90707.9|90603.9|90720.4|90616.4|90692.6|90588.6|594
1639091100000|2021-12-09 23:05:00|90707.8|90603.8|90709.4|90605.4|90721.8|90617.8|90699.4|90595.4|405
1639091400000|2021-12-09 23:10:00|90709.1|90605.1|90705.7|90601.7|90716.7|90612.7|90701.6|90597.6|767
1639091700000|2021-12-09 23:15:00|90703.2|90599.2|90687.9|90583.9|90712.5|90608.5|90687.9|90583.9|872
1639092000000|2021-12-09 23:20:00|90689.3|90585.3|90701.8|90597.8|90707|90603|90686.1|90582.1|654
1639092300000|2021-12-09 23:25:00|90702.2|90598.2|90697.3|90593.3|90708|90604|90694.9|90590.9|394
1639092600000|2021-12-09 23:30:00|90697.1|90593.1|90706.3|90602.3|90710.2|90606.2|90697.1|90593.1|693
1639092900000|2021-12-09 23:35:00|90706.1|90602.1|90701|90597|90710.4|90606.4|90690.1|90586.1|523
1639093200000|2021-12-09 23:40:00|90699.3|90595.3|90700.2|90596.2|90712.6|90608.6|90693.9|90589.9|757
1639093500000|2021-12-09 23:45:00|90700.6|90596.6|90712.2|90608.2|90717.5|90614.9|90695.6|90591.6|746
1639093800000|2021-12-09 23:50:00|90713.6|90609.6|90713|90609|90719.6|90630.5|90702.4|90600.1|437
1639094100000|2021-12-09 23:55:00|90712.8|90608.8|90702.6|90598.6|90718.8|90617.2|90695.6|90597|455
1639094400000|2021-12-10 00:00:00|90702.7|90598.7|90609|90559|90709.8|90605.8|90601.9|90534.1|944
1639094700000|2021-12-10 00:05:00|90609.9|90559.9|90608.2|90558.2|90625.5|90564.1|90598.2|90536.1|566
1639095000000|2021-12-10 00:10:00|90602.7|90552.7|90587.8|90537.8|90626.8|90567.6|90583.9|90524.1|645
1639095300000|2021-12-10 00:15:00|90588.2|90538.2|90590.1|90540.1|90604.5|90546.7|90583.7|90523.2|480
1639095600000|2021-12-10 00:20:00|90589.5|90539.5|90577.1|90527.1|90602.8|90545.5|90575.4|90516.6|485
1639095900000|2021-12-10 00:25:00|90576.6|90526.6|90594.2|90544.2|90608.3|90559.8|90573.2|90523.2|400
1639096200000|2021-12-10 00:30:00|90593.5|90543.5|90598.4|90548.4|90601.7|90550.9|90582.2|90529.5|476
1639096500000|2021-12-10 00:35:00|90597.4|90547.4|90590.5|90540.5|90611.1|90548|90571.5|90527.7|356
1639096800000|2021-12-10 00:40:00|90590.7|90540.7|90612.4|90541.6|90614|90553.5|90571.4|90528.9|334
1639097100000|2021-12-10 00:45:00|90613.2|90540.4|90609.7|90559.7|90617.8|90562.9|90598.3|90539.7|409
1639097400000|2021-12-10 00:50:00|90609.4|90559.4|90625.3|90575.3|90627|90577|90587.3|90524.8|817
1639097700000|2021-12-10 00:55:00|90623.8|90573.8|90626.6|90576.6|90640.8|90601.8|90615.9|90566.1|769
1639098000000|2021-12-10 01:00:00|90626.4|90576.4|90663.6|90613.6|90673.6|90625|90622.5|90562.5|927
1639098300000|2021-12-10 01:05:00|90663.4|90613.4|90660.5|90610.5|90671.5|90626.9|90625|90587.2|897
1639098600000|2021-12-10 01:10:00|90660.7|90610.7|90638.9|90588.9|90661.6|90622.5|90621.6|90584|794
1639098900000|2021-12-10 01:15:00|90638.7|90588.7|90646.4|90596.4|90674.4|90623.6|90633.7|90587.7|995
1639099200000|2021-12-10 01:20:00|90646.5|90596.5|90636.1|90586.1|90653.8|90597.5|90624.6|90568.5|818
1639099500000|2021-12-10 01:25:00|90636.9|90586.9|90607.3|90557.3|90666.4|90604.4|90595.5|90533.7|1279
1639099800000|2021-12-10 01:30:00|90608.7|90558.7|90619.1|90569.1|90641.3|90580.3|90588.1|90528.4|1551
1639100100000|2021-12-10 01:35:00|90622.1|90572.1|90580.9|90530.9|90641.9|90577.9|90565.7|90507.5|1594
1639100400000|2021-12-10 01:40:00|90581.7|90531.7|90593.3|90543.3|90627.2|90569.1|90571.4|90521.4|1254
1639100700000|2021-12-10 01:45:00|90592.7|90542.7|90545.6|90495.6|90607.4|90563|90540.2|90483.5|1112
1639101000000|2021-12-10 01:50:00|90545.3|90495.3|90554.5|90504.5|90560.9|90523.3|90538.9|90492|866
1639101300000|2021-12-10 01:55:00|90552.4|90502.4|90587.6|90537.6|90598.1|90543.8|90544.1|90494.1|998
1639101600000|2021-12-10 02:00:00|90587.4|90537.4|90544.7|90494.7|90603.3|90544.8|90540.6|90490.6|1038
1639101900000|2021-12-10 02:05:00|90544.8|90494.8|90541.1|90491.1|90558.2|90504|90540.4|90488.1|786
1639102200000|2021-12-10 02:10:00|90539.8|90489.8|90539.3|90489.3|90547.2|90503.8|90527.6|90481.3|879
1639102500000|2021-12-10 02:15:00|90539.4|90489.4|90537.7|90487.7|90549.1|90506.4|90521.4|90482.9|632
1639102800000|2021-12-10 02:20:00|90537.8|90487.8|90544.4|90494.4|90554.8|90504.8|90530|90480|577
1639103100000|2021-12-10 02:25:00|90544.6|90494.6|90547.4|90497.4|90552.8|90512.2|90533.1|90483.1|520
1639103400000|2021-12-10 02:30:00|90549.1|90499.1|90556.6|90506.6|90563.1|90513.7|90537.4|90497.8|522
1639103700000|2021-12-10 02:35:00|90557.3|90507.3|90553.7|90503.7|90559.4|90509.4|90549.9|90499.9|585
1639104000000|2021-12-10 02:40:00|90553.9|90503.9|90556.3|90506.3|90559.4|90520.9|90545.9|90499.1|548
1639104300000|2021-12-10 02:45:00|90555.7|90505.7|90560.4|90510.4|90570.3|90525.6|90549.1|90499.4|715
1639104600000|2021-12-10 02:50:00|90560.5|90510.5|90552.8|90502.8|90561.7|90517.4|90542.4|90499.4|1015
1639104900000|2021-12-10 02:55:00|90552.9|90502.9|90513.4|90463.4|90559|90509|90513.4|90457.8|1185
1639105200000|2021-12-10 03:00:00|90513.6|90463.6|90533.4|90463.2|90540.2|90480.1|90506.7|90446.9|924
1639105500000|2021-12-10 03:05:00|90533|90463|90519.4|90469.4|90533.7|90475.8|90498.3|90446.7|596
1639105800000|2021-12-10 03:10:00|90519.5|90469.5|90530.8|90480.8|90549.3|90499.4|90513.1|90465.9|544
1639106100000|2021-12-10 03:15:00|90530.3|90480.3|90536.2|90486.2|90550.4|90503.4|90528.4|90469.6|581
1639106400000|2021-12-10 03:20:00|90536.3|90486.3|90528.6|90478.6|90562.2|90498.6|90523.3|90461.3|677
1639106700000|2021-12-10 03:25:00|90528.9|90478.9|90531.9|90481.9|90574.5|90513.4|90521.4|90458.4|952
1639107000000|2021-12-10 03:30:00|90547.2|90464.3|90565.1|90515.1|90576.3|90526.3|90529.3|90464.3|1083
1639107300000|2021-12-10 03:35:00|90565.3|90515.3|90579|90507.7|90584|90536.2|90553.9|90500.9|874
1639107600000|2021-12-10 03:40:00|90580.5|90506.8|90573.2|90523.2|90588.5|90531.4|90566.4|90498.9|852
1639107900000|2021-12-10 03:45:00|90572|90522|90568.5|90518.5|90582.8|90526.6|90564.1|90504.2|632
1639108200000|2021-12-10 03:50:00|90568.7|90518.7|90537.3|90487.3|90585.3|90521.2|90535.3|90483.8|678
1639108500000|2021-12-10 03:55:00|90538.2|90488.2|90541.9|90491.9|90558.9|90497.5|90535.3|90473.5|490
1639108800000|2021-12-10 04:00:00|90540.9|90490.9|90548.4|90498.4|90562.6|90509.3|90534.2|90483.3|560
1639109100000|2021-12-10 04:05:00|90548.8|90498.8|90592.3|90542.3|90603.4|90549.9|90536.3|90487.6|706
1639109400000|2021-12-10 04:10:00|90592.4|90542.4|90607.5|90557.5|90629.2|90580.1|90582.4|90509.3|657
1639109700000|2021-12-10 04:15:00|90607.4|90557.4|90604.1|90554.1|90621.5|90558.6|90596.7|90530.4|633
1639110000000|2021-12-10 04:20:00|90615.2|90540.3|90606.6|90556.6|90622.5|90561.7|90602.7|90528.8|781
1639110300000|2021-12-10 04:25:00|90605.8|90555.8|90608.4|90558.4|90625.3|90561.6|90603.5|90527.1|606
1639110600000|2021-12-10 04:30:00|90608.2|90558.2|90615.7|90542.7|90626.1|90564.5|90603.3|90529.4|635
1639110900000|2021-12-10 04:35:00|90616.9|90543.4|90614|90543.8|90620.8|90556.8|90600.5|90530.2|513
1639111200000|2021-12-10 04:40:00|90616.5|90538.6|90612.1|90535.2|90621.3|90556.3|90599.1|90524.2|500
1639111500000|2021-12-10 04:45:00|90614.8|90532.4|90592.2|90542.2|90617.6|90552.2|90590.6|90523|513
1639111800000|2021-12-10 04:50:00|90591.5|90541.5|90601.8|90551.8|90612.9|90552.4|90589.3|90523.5|558
1639112100000|2021-12-10 04:55:00|90602.4|90552.4|90582.5|90532.5|90613.3|90557.9|90581.8|90521.3|543
1639112400000|2021-12-10 05:00:00|90582.6|90532.6|90589.6|90539.6|90599|90542.5|90581.7|90520.5|613
1639112700000|2021-12-10 05:05:00|90589.5|90539.5|90587.6|90537.6|90605.1|90547.1|90586.3|90522.8|652
1639113000000|2021-12-10 05:10:00|90585.6|90535.6|90586.6|90536.6|90604.6|90545.7|90583|90511.1|521
1639113300000|2021-12-10 05:15:00|90587.1|90537.1|90606.4|90532.8|90608.6|90547.5|90586.5|90523.9|414
1639113600000|2021-12-10 05:20:00|90595.5|90545.5|90593.2|90543.2|90607|90551|90590|90525.3|626
1639113900000|2021-12-10 05:25:00|90593.5|90543.5|90585.9|90535.9|90593.5|90543.5|90582.2|90532.2|595
1639114200000|2021-12-10 05:30:00|90585.5|90535.5|90573.4|90523.4|90587.2|90540.7|90563|90505.8|569
1639114500000|2021-12-10 05:35:00|90573.2|90523.2|90574.4|90524.4|90575.4|90536.7|90555.9|90515.7|506
1639114800000|2021-12-10 05:40:00|90574.2|90524.2|90570.6|90545.6|90583.5|90551.7|90561.4|90522.8|720
1639115100000|2021-12-10 05:45:00|90570.5|90545.5|90621|90571|90651.1|90595.3|90565.2|90540.2|706
1639115400000|2021-12-10 05:50:00|90620.9|90570.9|90610.9|90560.9|90621.5|90579.3|90595.2|90555.5|709
1639115700000|2021-12-10 05:55:00|90611.2|90561.2|90669|90619|90670.3|90626|90600|90556.1|1040
1639116000000|2021-12-10 06:00:00|90668.8|90618.8|90623|90598|90668.8|90629.1|90613.5|90579.8|974
1639116300000|2021-12-10 06:05:00|90622.1|90597.1|90639.2|90614.2|90657.2|90618.6|90621.3|90589|1275
1639116600000|2021-12-10 06:10:00|90639.3|90614.3|90640.5|90615.5|90664.3|90628.9|90637.8|90612.2|1465
1639116900000|2021-12-10 06:15:00|90641|90616|90643.6|90618.6|90645.9|90620.9|90635.3|90610.3|764
1639117200000|2021-12-10 06:20:00|90643.5|90618.5|90640.5|90590.5|90662.3|90625|90629.3|90590.5|702
1639117500000|2021-12-10 06:25:00|90641.8|90591.8|90645.4|90620.4|90660.6|90624.2|90630.2|90591.8|635
1639117800000|2021-12-10 06:30:00|90644.9|90619.9|90658.2|90608.2|90668|90630|90634.4|90606.7|755
1639118100000|2021-12-10 06:35:00|90657.7|90607.7|90654.2|90604.2|90660.7|90621.8|90626.5|90593.4|1065
1639118400000|2021-12-10 06:40:00|90654.3|90604.3|90633.4|90608.4|90665.4|90622.8|90626.6|90589.1|1030
1639118700000|2021-12-10 06:45:00|90633.2|90608.2|90608.8|90583.8|90649.8|90608.4|90606.6|90572.7|918
1639119000000|2021-12-10 06:50:00|90609.4|90584.4|90634.2|90584.2|90636|90593.5|90608.1|90568|1024
1639119300000|2021-12-10 06:55:00|90634|90584|90669.5|90565.5|90704.1|90622.1|90615.6|90556.5|1488
1639119600000|2021-12-10 07:00:00|90669.8|90565.8|90639.8|90614.8|90670|90627.7|90611.5|90550.3|1028
1639119900000|2021-12-10 07:05:00|90640|90615|90669.5|90644.5|90694.5|90669.5|90639.6|90614.6|1155
1639120200000|2021-12-10 07:10:00|90671.5|90646.5|90700.6|90675.6|90713.8|90688.8|90668.6|90643.6|1182
1639120500000|2021-12-10 07:15:00|90700.7|90675.7|90676.5|90651.5|90705.5|90680.5|90656.1|90631.1|1128
1639120800000|2021-12-10 07:20:00|90676.6|90651.6|90688.4|90663.4|90695.8|90670.8|90675.8|90650.8|913
1639121100000|2021-12-10 07:25:00|90688.5|90663.5|90678.1|90653.1|90695.7|90670.7|90632.3|90607.3|1085
1639121400000|2021-12-10 07:30:00|90676|90651|90737.4|90712.4|90756.2|90719|90676|90651|1074
1639121700000|2021-12-10 07:35:00|90738.1|90713.1|90762.1|90737.1|90768.6|90743.6|90677.7|90652.7|1251
1639122000000|2021-12-10 07:40:00|90762|90737|90746.2|90721.2|90773|90748|90730.6|90705.6|1029
1639122300000|2021-12-10 07:45:00|90745.8|90720.8|90739.1|90714.1|90761.1|90736.1|90737.5|90712.5|790
1639122600000|2021-12-10 07:50:00|90739.2|90714.2|90712.4|90687.4|90744.3|90719.3|90699.2|90674.2|1113
1639122900000|2021-12-10 07:55:00|90709.4|90684.4|90548.6|90523.6|90711.3|90686.3|90539.9|90508.2|1604
1639123200000|2021-12-10 08:00:00|90548.2|90523.2|90658.7|90633.7|90659.1|90634.1|90510|90485|1674
1639123500000|2021-12-10 08:05:00|90659.2|90634.2|90610.3|90585.3|90706.9|90681.9|90609.6|90584.6|1679
1639123800000|2021-12-10 08:10:00|90609.8|90584.8|90645.8|90620.8|90647.4|90622.4|90605.1|90580.1|1592
1639124100000|2021-12-10 08:15:00|90645.6|90620.6|90625.7|90600.7|90657.7|90632.7|90610.5|90585.5|1371
1639124400000|2021-12-10 08:20:00|90625.6|90600.6|90654|90629|90664.1|90639.1|90619.4|90594.4|1252
1639124700000|2021-12-10 08:25:00|90654.1|90629.1|90709.5|90684.5|90709.9|90684.9|90645.6|90620.6|1185
1639125000000|2021-12-10 08:30:00|90709.4|90684.4|90701.2|90676.2|90725.2|90700.2|90689.7|90664.7|1418
1639125300000|2021-12-10 08:35:00|90701.8|90676.8|90707.1|90682.1|90741.8|90716.8|90680|90655|1261
1639125600000|2021-12-10 08:40:00|90707.3|90682.3|90731.3|90706.3|90754.9|90729.9|90702.2|90677.2|1230
1639125900000|2021-12-10 08:45:00|90731.9|90706.9|90689.1|90664.1|90755|90730|90688.2|90663.2|1441
1639126200000|2021-12-10 08:50:00|90689.5|90664.5|90681.5|90656.5|90722.9|90697.9|90676.7|90651.7|1426
1639126500000|2021-12-10 08:55:00|90683.2|90658.2|90587.1|90562.1|90707.8|90682.8|90584.9|90559.9|1410
1639126800000|2021-12-10 09:00:00|90585.9|90560.9|90646.8|90621.8|90654|90629|90584.8|90559.8|1355
1639127100000|2021-12-10 09:05:00|90646.7|90621.7|90697.4|90672.4|90701.4|90676.4|90625.3|90600.3|1269
1639127400000|2021-12-10 09:10:00|90697.3|90672.3|90688|90663|90723.1|90698.1|90655.3|90630.3|1129
1639127700000|2021-12-10 09:15:00|90687.9|90662.9|90650.1|90625.1|90693.9|90668.9|90620.1|90595.1|1210
1639128000000|2021-12-10 09:20:00|90649.9|90624.9|90660.4|90635.4|90661.5|90636.5|90629.8|90604.8|1221
1639128300000|2021-12-10 09:25:00|90660.3|90635.3|90689.1|90664.1|90693.5|90668.5|90660|90635|1106
1639128600000|2021-12-10 09:30:00|90688.8|90663.8|90714.8|90689.8|90724.9|90699.9|90676.4|90651.4|1090
1639128900000|2021-12-10 09:35:00|90713.7|90688.7|90618.8|90593.8|90713.9|90688.9|90613.2|90588.2|1238
1639129200000|2021-12-10 09:40:00|90617.2|90592.2|90704.3|90679.3|90704.3|90679.3|90610.5|90585.5|1214
1639129500000|2021-12-10 09:45:00|90704.1|90679.1|90684.3|90659.3|90707|90682|90650.6|90625.6|1403
1639129800000|2021-12-10 09:50:00|90683.8|90658.8|90712.7|90687.7|90749.5|90724.5|90675.7|90650.7|1438
1639130100000|2021-12-10 09:55:00|90712.8|90687.8|90744|90719|90747.8|90722.8|90703.6|90678.6|1328
1639130400000|2021-12-10 10:00:00|90743.8|90718.8|90774.6|90749.6|90782.3|90757.3|90732.4|90707.4|1241
1639130700000|2021-12-10 10:05:00|90774.8|90749.8|90798.6|90773.6|90802.2|90777.2|90765.4|90740.4|1075
1639131000000|2021-12-10 10:10:00|90798.8|90773.8|90807.2|90782.2|90818.7|90793.7|90796.7|90771.7|858
1639131300000|2021-12-10 10:15:00|90807.4|90782.4|90801|90776|90864.8|90839.8|90787.7|90762.7|1112
1639131600000|2021-12-10 10:20:00|90800.7|90775.7|90753.9|90728.9|90802.5|90777.5|90751|90726|965
1639131900000|2021-12-10 10:25:00|90753.7|90728.7|90799.7|90774.7|90814.7|90789.7|90753.5|90728.5|1070
1639132200000|2021-12-10 10:30:00|90799.2|90774.2|90801.2|90776.2|90848.9|90823.9|90794.1|90769.1|1263
1639132500000|2021-12-10 10:35:00|90801|90776|90782.9|90757.9|90804.3|90779.3|90759.1|90734.1|1488
1639132800000|2021-12-10 10:40:00|90782.4|90757.4|90817.9|90792.9|90820.7|90795.7|90773.9|90748.9|1406
1639133100000|2021-12-10 10:45:00|90817.8|90792.8|90862.6|90837.6|90887.2|90862.2|90815.9|90790.9|1478
1639133400000|2021-12-10 10:50:00|90860.7|90835.7|90857.6|90832.6|90900.8|90875.8|90840.8|90815.8|1274
1639133700000|2021-12-10 10:55:00|90857.8|90832.8|90866.1|90841.1|90875.4|90850.4|90842.3|90817.3|1213
1639134000000|2021-12-10 11:00:00|90866|90841|90834.9|90809.9|90874.5|90849.5|90833.2|90808.2|1440
1639134300000|2021-12-10 11:05:00|90835|90810|90810.4|90785.4|90841.5|90816.5|90807.9|90782.9|1165
1639134600000|2021-12-10 11:10:00|90810.1|90785.1|90807.8|90782.8|90831.2|90806.2|90797.1|90772.1|1305
1639134900000|2021-12-10 11:15:00|90808.3|90783.3|90802.2|90777.2|90814.8|90789.8|90792.9|90767.9|1208
1639135200000|2021-12-10 11:20:00|90802.6|90777.6|90800.7|90775.7|90817|90792|90794.4|90769.4|1042
1639135500000|2021-12-10 11:25:00|90801.6|90776.6|90850.4|90825.4|90858.4|90833.4|90801.5|90776.5|1206
1639135800000|2021-12-10 11:30:00|90850.5|90825.5|90863.9|90838.9|90886.2|90861.2|90850.4|90825.4|1059
1639136100000|2021-12-10 11:35:00|90863.8|90838.8|90838.6|90813.6|90869|90844|90815.1|90790.1|952
1639136400000|2021-12-10 11:40:00|90838.3|90813.3|90827.7|90802.7|90840|90815|90816|90791|1258
1639136700000|2021-12-10 11:45:00|90827.3|90802.3|90862.7|90837.7|90864|90839|90826.9|90801.9|1391
1639137000000|2021-12-10 11:50:00|90862.1|90837.1|90849.9|90824.9|90867.5|90842.5|90843.7|90818.7|1071
1639137300000|2021-12-10 11:55:00|90849.7|90824.7|90862.8|90837.8|90900.8|90875.8|90842.7|90817.7|1281
1639137600000|2021-12-10 12:00:00|90863.4|90838.4|90835|90810|90870|90845|90830.1|90805.1|1110
1639137900000|2021-12-10 12:05:00|90834.5|90809.5|90813.2|90788.2|90837.1|90812.1|90811.7|90786.7|1187
1639138200000|2021-12-10 12:10:00|90813|90788|90803.9|90778.9|90813.1|90788.1|90780.9|90755.9|1160
1639138500000|2021-12-10 12:15:00|90804.2|90779.2|90820.4|90795.4|90822.4|90797.4|90801.3|90776.3|1033
1639138800000|2021-12-10 12:20:00|90820.5|90795.5|90816.9|90791.9|90826.5|90801.5|90793.6|90768.6|989
1639139100000|2021-12-10 12:25:00|90817|90792|90785.6|90760.6|90824.5|90799.5|90781.6|90756.6|947
1639139400000|2021-12-10 12:30:00|90785.3|90760.3|90813|90788|90831.7|90806.7|90779.9|90754.9|1184
1639139700000|2021-12-10 12:35:00|90812.5|90787.5|90808.1|90783.1|90826.3|90801.3|90799.1|90774.1|999
1639140000000|2021-12-10 12:40:00|90807.9|90782.9|90825.9|90800.9|90851.9|90826.9|90801.8|90776.8|1367
1639140300000|2021-12-10 12:45:00|90826.1|90801.1|90847.1|90822.1|90850.4|90825.4|90825|90800|1232
1639140600000|2021-12-10 12:50:00|90847.2|90822.2|90834.9|90809.9|90849.6|90824.6|90834.2|90809.2|1127
1639140900000|2021-12-10 12:55:00|90835|90810|90805.9|90780.9|90839.3|90814.3|90781.2|90756.2|1512
1639141200000|2021-12-10 13:00:00|90806.2|90781.2|90885.1|90860.1|90893.4|90868.4|90806.2|90781.2|1388
1639141500000|2021-12-10 13:05:00|90885.2|90860.2|90882.9|90857.9|90906.2|90881.2|90873.9|90848.9|1206
1639141800000|2021-12-10 13:10:00|90883|90858|90907|90882|90909.2|90884.2|90860.7|90835.7|1315
1639142100000|2021-12-10 13:15:00|90906.9|90881.9|90886.4|90861.4|90906.9|90881.9|90884.1|90859.1|1161
1639142400000|2021-12-10 13:20:00|90886|90861|90907.2|90882.2|90936|90911|90885.3|90860.3|1256
1639142700000|2021-12-10 13:25:00|90907.4|90882.4|91030.6|90926.6|91038.4|90943.2|90903.2|90878.2|1394
1639143000000|2021-12-10 13:30:00|91030.7|90926.7|90522|90497|91031.5|90927.5|90506.3|90481.3|2261
1639143300000|2021-12-10 13:35:00|90525.6|90500.6|90728.3|90703.3|90728.3|90703.3|90514.7|90489.7|2177
1639143600000|2021-12-10 13:40:00|90727.3|90702.3|90854.6|90829.6|90857.3|90832.3|90671|90646|2047
1639143900000|2021-12-10 13:45:00|90855|90830|90788.8|90763.8|90883.8|90858.8|90780.1|90755.1|2034
1639144200000|2021-12-10 13:50:00|90788|90763|90812|90787|90817.8|90792.8|90737.1|90712.1|1823
1639144500000|2021-12-10 13:55:00|90813.1|90788.1|90743.7|90718.7|90829.3|90804.3|90684.6|90659.6|1965
1639144800000|2021-12-10 14:00:00|90744.7|90719.7|90770|90745|90787.7|90762.7|90696.2|90671.2|1997
1639145100000|2021-12-10 14:05:00|90769.4|90744.4|90817.7|90792.7|90858.9|90833.9|90760.6|90735.6|1886
1639145400000|2021-12-10 14:10:00|90818.6|90793.6|90803.5|90778.5|90822.2|90797.2|90748.8|90723.8|1712
1639145700000|2021-12-10 14:15:00|90803.2|90778.2|90822.2|90797.2|90839.8|90814.8|90787.1|90762.1|1427
1639146000000|2021-12-10 14:20:00|90822.1|90797.1|90882.7|90857.7|90889|90864|90822.1|90797.1|1635
1639146300000|2021-12-10 14:25:00|90879|90854|90831.4|90806.4|90884.3|90859.3|90821.3|90796.3|1529
1639146600000|2021-12-10 14:30:00|90831|90806|90810.9|90785.9|90871.4|90846.4|90810.2|90785.2|1822
1639146900000|2021-12-10 14:35:00|90809.6|90784.6|90716.1|90691.1|90844.3|90819.3|90705|90680|1842
1639147200000|2021-12-10 14:40:00|90716.5|90691.5|90857.1|90832.1|90861.5|90836.5|90706|90681|1770
1639147500000|2021-12-10 14:45:00|90857.2|90832.2|90976.9|90951.9|91007.9|90982.9|90853.2|90828.2|1831
1639147800000|2021-12-10 14:50:00|90976.6|90951.6|90890.3|90865.3|90990.3|90965.3|90864.6|90839.6|1855
1639148100000|2021-12-10 14:55:00|90889.6|90864.6|90843.6|90793.6|90897.5|90872.5|90812.2|90787.2|1711
1639148400000|2021-12-10 15:00:00|90844.2|90794.2|90783.4|90758.4|90889.3|90864.3|90783.4|90758.4|1945
1639148700000|2021-12-10 15:05:00|90783.6|90758.6|90645.8|90620.8|90813.6|90788.6|90637.4|90612.4|1986
1639149000000|2021-12-10 15:10:00|90644|90619|90619.8|90594.8|90685.3|90660.3|90611.6|90586.6|1848
1639149300000|2021-12-10 15:15:00|90619.7|90594.7|90627.8|90602.8|90646.6|90621.6|90604.5|90579.5|1745
1639149600000|2021-12-10 15:20:00|90627.5|90602.5|90685.3|90660.3|90685.3|90660.3|90611.2|90586.2|1659
1639149900000|2021-12-10 15:25:00|90684.7|90659.7|90674.2|90649.2|90731.3|90706.3|90661.4|90636.4|1655
1639150200000|2021-12-10 15:30:00|90674.9|90649.9|90713.6|90688.6|90716.6|90691.6|90623.6|90598.6|1719
1639150500000|2021-12-10 15:35:00|90713.5|90688.5|90699.8|90674.8|90754.3|90729.3|90674.9|90649.9|1728
1639150800000|2021-12-10 15:40:00|90699.5|90674.5|90710.5|90685.5|90722|90697|90670.5|90645.5|1668
1639151100000|2021-12-10 15:45:00|90710.4|90685.4|90693.4|90668.4|90717.6|90692.6|90666.1|90641.1|1627
1639151400000|2021-12-10 15:50:00|90691.4|90666.4|90679.2|90654.2|90700.2|90675.2|90649.3|90624.3|1474
1639151700000|2021-12-10 15:55:00|90679.5|90654.5|90634.2|90609.2|90685.3|90660.3|90588.3|90563.3|1719
1639152000000|2021-12-10 16:00:00|90632.8|90607.8|90664.7|90639.7|90666.4|90641.4|90592.3|90567.3|1707
1639152300000|2021-12-10 16:05:00|90664.8|90639.8|90717.2|90692.2|90745.6|90720.6|90662.3|90637.3|1533
1639152600000|2021-12-10 16:10:00|90717.6|90692.6|90643.4|90618.4|90717.8|90692.8|90632.8|90607.8|1708
1639152900000|2021-12-10 16:15:00|90643.7|90618.7|90590|90565|90647.2|90622.2|90574.4|90549.4|1517
1639153200000|2021-12-10 16:20:00|90588.7|90563.7|90607.5|90582.5|90616.6|90591.6|90575.3|90550.3|1495
1639153500000|2021-12-10 16:25:00|90606.2|90581.2|90555.8|90530.8|90658.4|90633.4|90539.7|90507.8|1818
1639153800000|2021-12-10 16:30:00|90556.2|90531.2|90574.4|90549.4|90579.5|90554.5|90485.3|90459.2|1769
1639154100000|2021-12-10 16:35:00|90573.7|90548.7|90556|90531|90583.7|90558.7|90549.8|90524.8|1589
1639154400000|2021-12-10 16:40:00|90556.2|90531.2|90467.1|90442.1|90560.1|90535.1|90458.5|90421|1616
1639154700000|2021-12-10 16:45:00|90466.3|90441.3|90444.4|90419.4|90482.3|90457.3|90426.4|90401.4|1793
1639155000000|2021-12-10 16:50:00|90445.7|90420.7|90492.7|90467.7|90492.7|90467.7|90423.7|90398.7|1345
1639155300000|2021-12-10 16:55:00|90492.4|90467.4|90530.5|90505.5|90555.5|90530.5|90490.4|90465.4|1462
1639155600000|2021-12-10 17:00:00|90530.6|90505.6|90557.8|90532.8|90566.2|90536.2|90525.4|90500.4|1448
1639155900000|2021-12-10 17:05:00|90558.1|90533.1|90487.8|90462.8|90561.1|90536.1|90476.3|90451.3|1384
1639156200000|2021-12-10 17:10:00|90487.7|90462.7|90452.9|90427.9|90490.7|90465.7|90446|90421|1128
1639156500000|2021-12-10 17:15:00|90452.4|90427.4|90447.5|90422.5|90464.9|90439.9|90419.7|90394.7|1208
1639156800000|2021-12-10 17:20:00|90448.7|90423.7|90473.9|90448.9|90494.8|90469.8|90446.8|90421.8|1374
1639157100000|2021-12-10 17:25:00|90474.1|90449.1|90464.6|90439.6|90485.3|90460.3|90462.9|90437.9|1321
1639157400000|2021-12-10 17:30:00|90462.6|90437.6|90443.4|90418.4|90474.6|90449.6|90442.7|90417.7|1257
1639157700000|2021-12-10 17:35:00|90444.1|90419.1|90434.1|90409.1|90446.4|90421.4|90422.1|90397.1|1082
1639158000000|2021-12-10 17:40:00|90434.4|90409.4|90439.8|90414.8|90447.2|90422.2|90423.9|90398.9|1176
1639158300000|2021-12-10 17:45:00|90440|90415|90414.6|90389.6|90449.1|90424.1|90408.6|90383.6|1117
1639158600000|2021-12-10 17:50:00|90415.3|90390.3|90417.5|90392.5|90429.9|90404.9|90409.2|90384.2|878
1639158900000|2021-12-10 17:55:00|90416.9|90391.9|90421.3|90396.3|90439.1|90414.1|90415.3|90390.3|952
1639159200000|2021-12-10 18:00:00|90421.4|90396.4|90359.9|90334.9|90427.2|90402.2|90335.3|90310.3|1141
1639159500000|2021-12-10 18:05:00|90360.6|90335.6|90341.5|90316.5|90369.1|90344.1|90339.1|90314.1|851
1639159800000|2021-12-10 18:10:00|90341.3|90316.3|90333.7|90308.7|90344.4|90319.4|90328.2|90303.2|816
1639160100000|2021-12-10 18:15:00|90333.8|90308.8|90329.8|90304.8|90338.2|90313.2|90325.6|90300.6|817
1639160400000|2021-12-10 18:20:00|90329.2|90304.2|90332.9|90307.9|90334.2|90309.2|90324.5|90299.5|743
1639160700000|2021-12-10 18:25:00|90329.8|90304.8|90350|90325|90350.7|90325.7|90329.8|90304.8|713
1639161000000|2021-12-10 18:30:00|90349.8|90324.8|90358|90333|90366.9|90341.9|90348.6|90323.6|797
1639161300000|2021-12-10 18:35:00|90357.8|90332.8|90404.4|90379.4|90413.9|90381.6|90344.3|90319.3|1405
1639161600000|2021-12-10 18:40:00|90404.1|90379.1|90430.3|90405.3|90431.1|90406.1|90402.9|90377.9|1086
1639161900000|2021-12-10 18:45:00|90431|90406|90452.4|90427.4|90457.4|90432.4|90428.5|90403.5|1053
1639162200000|2021-12-10 18:50:00|90452.2|90427.2|90500.2|90475.2|90507.2|90482.2|90430.3|90405.3|1268
1639162500000|2021-12-10 18:55:00|90501.2|90476.2|90498.6|90473.6|90514.5|90488.6|90489.1|90454.9|1206
1639162800000|2021-12-10 19:00:00|90498.9|90473.9|90450.7|90425.7|90499.5|90474.5|90443.8|90418.8|983
1639163100000|2021-12-10 19:05:00|90449.9|90424.9|90450.1|90425.1|90452.4|90427.4|90437|90412|981
1639163400000|2021-12-10 19:10:00|90449.9|90424.9|90459.3|90434.3|90462.3|90437.3|90449.6|90424.6|1269
1639163700000|2021-12-10 19:15:00|90459|90434|90473.3|90448.3|90479.4|90454.4|90457.1|90432.1|729
1639164000000|2021-12-10 19:20:00|90472.4|90447.4|90497|90472|90502.7|90477.7|90464.9|90439.9|855
1639164300000|2021-12-10 19:25:00|90497.1|90472.1|90527.5|90502.5|90533.2|90503.8|90491.6|90450.1|782
1639164600000|2021-12-10 19:30:00|90527.3|90502.3|90514.9|90489.9|90530.3|90505.3|90507.3|90473.5|816
1639164900000|2021-12-10 19:35:00|90514.5|90489.5|90492.3|90467.3|90515.4|90490.4|90491.2|90466.2|753
1639165200000|2021-12-10 19:40:00|90493|90468|90498.2|90473.2|90500|90475|90488.9|90463.9|1087
1639165500000|2021-12-10 19:45:00|90498.4|90473.4|90500.5|90475.5|90505|90480|90486.7|90461.7|1198
1639165800000|2021-12-10 19:50:00|90499.7|90474.7|90500|90475|90502.5|90477.5|90496.2|90471.2|953
1639166100000|2021-12-10 19:55:00|90500.1|90475.1|90580|90555|90599.5|90572.4|90498.5|90473.5|1376
1639166400000|2021-12-10 20:00:00|90581.9|90556.9|90599.8|90549.8|90604.6|90567.9|90562.2|90527.6|975
1639166700000|2021-12-10 20:05:00|90599.6|90549.6|90589.8|90564.8|90616.1|90591.1|90579.6|90549.4|804
1639167000000|2021-12-10 20:10:00|90590.3|90565.3|90549.2|90524.2|90594.5|90565.9|90548.6|90509.6|643
1639167300000|2021-12-10 20:15:00|90550|90525|90566.7|90541.7|90575.5|90543.3|90544|90519|549
1639167600000|2021-12-10 20:20:00|90565.9|90540.9|90573.4|90548.4|90580.4|90555.4|90564.3|90539.3|574
1639167900000|2021-12-10 20:25:00|90573|90548|90574.4|90524.4|90576.9|90549.1|90518.9|90493.9|699
1639168200000|2021-12-10 20:30:00|90574.2|90524.2|90554|90529|90584.8|90545.8|90551.5|90515.5|629
1639168500000|2021-12-10 20:35:00|90554.3|90529.3|90568.3|90518.3|90579.4|90538.8|90545.7|90508.3|634
1639168800000|2021-12-10 20:40:00|90567.5|90517.5|90543.8|90518.8|90568.2|90531.6|90540.6|90512.4|626
1639169100000|2021-12-10 20:45:00|90543.7|90518.7|90534.3|90509.3|90560.2|90526.8|90530.6|90494.4|779
1639169400000|2021-12-10 20:50:00|90534.4|90509.4|90551.9|90501.9|90557.6|90519|90532.7|90495.5|504
1639169700000|2021-12-10 20:55:00|90551.7|90501.7|90505.3|90480.3|90599.4|90538.4|90495.6|90467.6|954
1639170000000|2021-12-10 21:00:00|90505.1|90480.1|90518.6|90468.6|90552.8|90506.6|90503.4|90453.4|893
1639170300000|2021-12-10 21:05:00|90518.5|90468.5|90516.1|90466.1|90538.3|90478.8|90488|90438|547
1639170600000|2021-12-10 21:10:00|90516.3|90466.3|90518.9|90468.9|90523.9|90475.8|90487.5|90437.5|421
1639170900000|2021-12-10 21:15:00|90518.8|90468.8|90507.9|90457.9|90558.8|90511.9|90501.7|90451.7|702
1639171200000|2021-12-10 21:20:00|90507.3|90457.3|90534.6|90484.6|90550.2|90509.1|90491|90435.3|1022
1639171500000|2021-12-10 21:25:00|90532.1|90482.1|90509.2|90459.2|90545.4|90507|90498|90448|770
1639171800000|2021-12-10 21:30:00|90509.3|90459.3|90511.9|90461.9|90538.3|90476.8|90488.1|90434.3|576
1639172100000|2021-12-10 21:35:00|90512.1|90462.1|90507.9|90457.9|90544.5|90478.4|90478.5|90428.5|595
1639172400000|2021-12-10 21:40:00|90510.1|90460.1|90556.8|90506.8|90581.5|90507.9|90495.5|90445.5|510
1639172700000|2021-12-10 21:45:00|90556.7|90506.7|90563|90513|90582.2|90513|90550.8|90475.4|277
1639173000000|2021-12-10 21:50:00|90561|90511|90604|90500|90613|90553|90554.1|90460.3|419
1639173300000|2021-12-10 21:55:00|90603.7|90499.7|90555.2|90451.2|90603.7|90499.7|90547|90443|343
1639342800000|2021-12-12 21:00:00|90572.3|90443.3|90572.3|90443.3|90572.3|90443.3|90572.3|90443.3|1
1639343400000|2021-12-12 21:10:00|90567.9|90438.9|90572.3|90443.3|90572.3|90443.3|90567.9|90438.9|2
1639344000000|2021-12-12 21:20:00|90570.1|90441.1|90572.1|90443.1|90574.4|90445.4|90570.1|90441.1|3
1639344300000|2021-12-12 21:25:00|90574.4|90445.4|90575.6|90446.6|90575.6|90446.6|90574.4|90445.4|2
1639344600000|2021-12-12 21:30:00|90582|90453|90588.6|90459.6|90589.6|90460.6|90582|90453|6
1639345200000|2021-12-12 21:40:00|90583.9|90454.9|90588.3|90459.3|90588.3|90459.3|90583.9|90454.9|2
1639345500000|2021-12-12 21:45:00|90588.4|90459.4|90588.3|90459.3|90588.4|90459.4|90583.9|90454.9|3
1639345800000|2021-12-12 21:50:00|90610.5|90481.5|90589.7|90460.7|90610.5|90481.5|90589.7|90460.7|4
1639346100000|2021-12-12 21:55:00|90588.3|90459.3|90583.9|90454.9|90588.3|90459.3|90583.9|90454.9|2
1639346400000|2021-12-12 22:00:00|90584.7|90455.7|90575.2|90466.2|90584.7|90466.2|90574.7|90455.7|4
1639346700000|2021-12-12 22:05:00|90575|90471|90579|90475|90579|90475|90574.8|90470.8|15
1639347000000|2021-12-12 22:10:00|90582.3|90478.3|90603.8|90499.8|90642.1|90538.1|90582.2|90478.2|31
1639347300000|2021-12-12 22:15:00|90603.7|90499.7|90597.2|90493.2|90617.7|90513.7|90593.1|90489.1|38
1639347600000|2021-12-12 22:20:00|90605.2|90501.2|90597.1|90493.1|90641|90537|90597.1|90493.1|37
1639347900000|2021-12-12 22:25:00|90597.3|90493.3|90608.2|90504.2|90608.2|90504.2|90597.2|90493.2|4
1639348200000|2021-12-12 22:30:00|90625|90521|90627.8|90523.8|90630.3|90526.3|90603.3|90499.3|22
1639348500000|2021-12-12 22:35:00|90628.2|90524.2|90619.6|90515.6|90632.2|90528.2|90619.6|90515.6|14
1639348800000|2021-12-12 22:40:00|90620.6|90516.6|90627.6|90523.6|90653.2|90549.2|90618.3|90514.3|52
1639349100000|2021-12-12 22:45:00|90636|90532|90646|90542|90651.3|90547.3|90615.8|90511.8|50
1639349400000|2021-12-12 22:50:00|90637.2|90533.2|90612.9|90508.9|90660.3|90556.3|90610.5|90506.5|156
1639349700000|2021-12-12 22:55:00|90612.8|90508.8|90643.4|90539.4|90661.3|90557.3|90608|90504|250
1639350000000|2021-12-12 23:00:00|90641.4|90537.4|90606.5|90502.5|90641.4|90537.4|90525.4|90435.6|1236
1639350300000|2021-12-12 23:05:00|90607|90503|90586.9|90499.7|90647|90562.6|90559.7|90470.6|922
1639350600000|2021-12-12 23:10:00|90588.2|90488.7|90551.3|90501.3|90595.6|90514.5|90549.8|90478.8|516
1639350900000|2021-12-12 23:15:00|90551.1|90501.1|90596.3|90525.5|90607.8|90539.5|90537.4|90460.7|824
1639351200000|2021-12-12 23:20:00|90596.4|90524.7|90587.6|90537.6|90621.2|90547.5|90522.1|90447.3|964
1639351500000|2021-12-12 23:25:00|90587.9|90537.9|90558.8|90474.4|90609.2|90539.1|90536.1|90449.5|1175
1639351800000|2021-12-12 23:30:00|90556.6|90477|90569|90496.5|90583.5|90510.8|90528.7|90457|642
1639352100000|2021-12-12 23:35:00|90558.8|90508.8|90544.5|90494.5|90602.8|90522.6|90543.6|90477.4|765
1639352400000|2021-12-12 23:40:00|90544.6|90494.6|90543.3|90493.3|90577.4|90507|90538.7|90475.2|619
1639352700000|2021-12-12 23:45:00|90542.7|90492.7|90563|90485.8|90618.5|90552.7|90529.4|90433.4|1112
1639353000000|2021-12-12 23:50:00|90560.4|90486.8|90623.7|90553.4|90646.4|90566.8|90548.5|90485.5|767
1639353300000|2021-12-12 23:55:00|90626.3|90552.8|90600.3|90550.3|90627|90563.8|90594.4|90527.6|462
1639353600000|2021-12-13 00:00:00|90599.9|90549.9|90621.8|90571.8|90642.7|90592.7|90599.9|90544.2|1360
1639353900000|2021-12-13 00:05:00|90621.7|90571.7|90606.8|90556.8|90630.9|90580.9|90603.7|90546.5|1647
1639354200000|2021-12-13 00:10:00|90607.3|90557.3|90592.6|90542.6|90613|90559|90563.6|90523.5|965
1639354500000|2021-12-13 00:15:00|90592.4|90542.4|90606.6|90556.6|90613.2|90557.2|90590|90537.4|540
1639354800000|2021-12-13 00:20:00|90606.7|90556.7|90606.9|90556.9|90623.3|90570.2|90582.2|90532.2|596
1639355100000|2021-12-13 00:25:00|90607|90557|90603.6|90553.6|90623.4|90562.4|90602.9|90547.1|549
1639355400000|2021-12-13 00:30:00|90603.5|90553.5|90609|90559|90619.5|90569.5|90593.9|90544.8|468
1639355700000|2021-12-13 00:35:00|90609.1|90559.1|90601.4|90551.4|90621.2|90570|90576.5|90515.3|614
1639356000000|2021-12-13 00:40:00|90601.7|90551.7|90604.2|90554.2|90611.4|90561.4|90601.2|90551.2|770
1639356300000|2021-12-13 00:45:00|90604.3|90554.3|90598.8|90573.8|90622.2|90573.9|90594.9|90551.6|559
1639356600000|2021-12-13 00:50:00|90597.9|90572.9|90635|90585|90635.2|90597.9|90597.3|90558.9|733
1639356900000|2021-12-13 00:55:00|90634.7|90584.7|90637.2|90587.2|90644.6|90589.4|90625.2|90574|935
1639357200000|2021-12-13 01:00:00|90633.8|90583.8|90612.8|90562.8|90638.2|90588.1|90610.8|90550.5|613
1639357500000|2021-12-13 01:05:00|90612.2|90562.2|90600.9|90575.9|90649.6|90588.7|90599.4|90549.1|653
1639357800000|2021-12-13 01:10:00|90600.7|90575.7|90637.4|90587.4|90656.1|90597.1|90598.8|90544.3|598
1639358100000|2021-12-13 01:15:00|90637.2|90587.2|90613.9|90563.9|90650|90588.1|90607.3|90554.7|795
1639358400000|2021-12-13 01:20:00|90613.6|90563.6|90606.5|90556.5|90633.7|90573.7|90605.4|90551|806
1639358700000|2021-12-13 01:25:00|90606.8|90556.8|90616.7|90566.7|90639.9|90599|90583.1|90537.3|818
1639359000000|2021-12-13 01:30:00|90617.2|90567.2|90607.5|90557.5|90630.7|90572.9|90597.9|90545.3|634
1639359300000|2021-12-13 01:35:00|90608.5|90558.5|90613.8|90563.8|90625|90566.3|90606.5|90544.1|660
1639359600000|2021-12-13 01:40:00|90613.4|90563.4|90599|90549|90621.1|90566.6|90594.8|90544.8|1499
1639359900000|2021-12-13 01:45:00|90599.7|90549.7|90604.2|90554.2|90614.3|90558|90595.7|90541.7|1131
1639360200000|2021-12-13 01:50:00|90604.6|90554.6|90654.6|90604.6|90670.6|90610.5|90602.6|90552.6|1147
1639360500000|2021-12-13 01:55:00|90654.5|90604.5|90650.2|90600.2|90688.9|90631.8|90645.7|90595.7|1447
1639360800000|2021-12-13 02:00:00|90650.6|90600.6|90660.4|90610.4|90666.2|90613.7|90649.1|90591.2|1123
1639361100000|2021-12-13 02:05:00|90660.1|90610.1|90657.5|90607.5|90672.5|90617.8|90646.6|90593.7|1385
1639361400000|2021-12-13 02:10:00|90657.6|90607.6|90663.7|90613.7|90676.8|90619|90654.4|90596.4|1131
1639361700000|2021-12-13 02:15:00|90663.1|90613.1|90666.9|90616.9|90680.6|90619.3|90656.2|90597|978
1639362000000|2021-12-13 02:20:00|90667.3|90617.3|90677.9|90627.9|90691.2|90635.4|90661.5|90598.5|883
1639362300000|2021-12-13 02:25:00|90677.8|90627.8|90667|90617|90692.4|90631.6|90661.1|90606.5|788
1639362600000|2021-12-13 02:30:00|90667.9|90617.9|90694.5|90644.5|90700.5|90645.6|90667.9|90617.5|949
1639362900000|2021-12-13 02:35:00|90695.4|90645.4|90698.9|90648.9|90720.7|90656.5|90694|90626.2|852
1639363200000|2021-12-13 02:40:00|90699.2|90649.2|90689.1|90664.1|90711.5|90664.1|90686.2|90635.5|730
1639363500000|2021-12-13 02:45:00|90688.8|90663.8|90703.6|90653.6|90715.9|90666.2|90683.4|90641.8|480
1639363800000|2021-12-13 02:50:00|90703.5|90653.5|90696.3|90646.3|90707.3|90666.2|90689.8|90643.5|574
1639364100000|2021-12-13 02:55:00|90696|90646|90726.8|90676.8|90726.8|90676.8|90690.4|90642.6|791
1639364400000|2021-12-13 03:00:00|90726.4|90676.4|90732.7|90682.7|90754.8|90694.5|90726.4|90668.7|858
1639364700000|2021-12-13 03:05:00|90733|90683|90714.8|90664.8|90737.6|90687.6|90714.2|90664.2|743
1639365000000|2021-12-13 03:10:00|90715|90665|90712.3|90662.3|90726.9|90670.8|90704.3|90650.7|783
1639365300000|2021-12-13 03:15:00|90711.9|90661.9|90719.6|90669.6|90722.1|90681.6|90698.2|90652.9|602
1639365600000|2021-12-13 03:20:00|90719.9|90669.9|90713.6|90663.6|90730.8|90674.5|90703.5|90653.5|552
1639365900000|2021-12-13 03:25:00|90714.1|90664.1|90707|90657|90729.8|90672.2|90694.8|90645.3|498
1639366200000|2021-12-13 03:30:00|90709.8|90659.8|90712.1|90662.1|90733.1|90676.1|90699.2|90649.2|567
1639366500000|2021-12-13 03:35:00|90711.4|90661.4|90712.6|90662.6|90735.8|90674.8|90694.4|90655|595
1639366800000|2021-12-13 03:40:00|90713|90663|90700.7|90650.7|90734|90665.1|90689.3|90641.6|538
1639367100000|2021-12-13 03:45:00|90700.9|90650.9|90709.8|90659.8|90726.5|90666.8|90693.4|90643.4|687
1639367400000|2021-12-13 03:50:00|90709.4|90659.4|90711.3|90661.3|90730.2|90669.5|90692.6|90639.3|521
1639367700000|2021-12-13 03:55:00|90710.1|90660.1|90713.7|90663.7|90730.9|90676.9|90697.3|90638.6|487
1639368000000|2021-12-13 04:00:00|90713.6|90663.6|90711.3|90661.3|90725.8|90675.6|90700.2|90650.9|776
1639368300000|2021-12-13 04:05:00|90711|90661|90714.8|90642.2|90727.1|90666.5|90704.5|90640.4|632
1639368600000|2021-12-13 04:10:00|90703.9|90653.9|90706.3|90656.3|90722.4|90666.4|90699.8|90642|670
1639368900000|2021-12-13 04:15:00|90700.8|90650.8|90729.2|90655.4|90731.7|90669.3|90700.8|90644.5|685
1639369200000|2021-12-13 04:20:00|90727.6|90656.5|90714.3|90664.3|90734.3|90670.5|90706.2|90639.6|709
1639369500000|2021-12-13 04:25:00|90714.2|90664.2|90711.3|90661.3|90728|90672.4|90683.5|90638.8|646
1639369800000|2021-12-13 04:30:00|90711.7|90661.7|90718.6|90668.6|90733.9|90675.2|90698.4|90655.9|637
1639370100000|2021-12-13 04:35:00|90718.7|90668.7|90726.8|90676.8|90737.8|90682|90714|90654.1|581
1639370400000|2021-12-13 04:40:00|90727.4|90677.4|90738.2|90688.2|90755|90691.6|90725.5|90655.9|799
1639370700000|2021-12-13 04:45:00|90738.1|90688.1|90727.5|90677.5|90753.7|90697.9|90722.9|90674|666
1639371000000|2021-12-13 04:50:00|90730.3|90680.3|90723.1|90673.1|90746.3|90689.8|90717.7|90658.8|880
1639371300000|2021-12-13 04:55:00|90733.9|90663.7|90726.7|90676.7|90748.7|90681.1|90718.4|90655.1|683
1639371600000|2021-12-13 05:00:00|90727.4|90677.4|90714.6|90664.6|90742.9|90686.1|90704.6|90647.2|757
1639371900000|2021-12-13 05:05:00|90714|90664|90714.8|90664.8|90732|90677|90700.8|90642.6|650
1639372200000|2021-12-13 05:10:00|90715.3|90665.3|90714.5|90664.5|90727.8|90675.6|90699.6|90653.3|635
1639372500000|2021-12-13 05:15:00|90713.7|90663.7|90707.3|90657.3|90728.3|90665.9|90696|90639.5|636
1639372800000|2021-12-13 05:20:00|90706.8|90656.8|90695.6|90645.6|90718.9|90669.6|90690.6|90635.9|1689
1639373100000|2021-12-13 05:25:00|90695.9|90645.9|90689.5|90639.5|90706.5|90651.8|90681.1|90626.9|1488
1639373400000|2021-12-13 05:30:00|90688.7|90638.7|90690.1|90640.1|90711.1|90651.7|90675.3|90625.7|1187
1639373700000|2021-12-13 05:35:00|90690.3|90640.3|90691.9|90641.9|90710.3|90655.2|90675.8|90632.8|549
1639374000000|2021-12-13 05:40:00|90673.6|90648.6|90682.9|90632.9|90692.2|90654.5|90667.6|90625.2|557
1639374300000|2021-12-13 05:45:00|90682.2|90632.2|90695|90645|90709.8|90648.1|90676.3|90621.1|790
1639374600000|2021-12-13 05:50:00|90694.9|90644.9|90694.5|90644.5|90713|90663.3|90688.3|90628|705
1639374900000|2021-12-13 05:55:00|90694.6|90644.6|90717.1|90645|90717.6|90656.6|90687.8|90629.5|976
1639375200000|2021-12-13 06:00:00|90716.9|90655.6|90692.1|90667.1|90716.9|90674.6|90684.4|90647|659
1639375500000|2021-12-13 06:05:00|90692.2|90667.2|90713.1|90663.1|90713.8|90675.6|90684.1|90653.9|801
1639375800000|2021-12-13 06:10:00|90712.9|90662.9|90716.8|90666.8|90717.9|90684.8|90697.4|90661|719
1639376100000|2021-12-13 06:15:00|90716.9|90666.9|90724.9|90699.9|90739.5|90702.1|90703.8|90663.9|799
1639376400000|2021-12-13 06:20:00|90725.3|90700.3|90717.9|90692.9|90740.8|90701.4|90694|90667.9|1091
1639376700000|2021-12-13 06:25:00|90716.8|90691.8|90718.3|90693.3|90737.4|90704.6|90710.2|90674.9|1535
1639377000000|2021-12-13 06:30:00|90719.1|90694.1|90734.8|90709.8|90753.9|90713.2|90714.1|90675.9|1504
1639377300000|2021-12-13 06:35:00|90733.9|90708.9|90732.7|90707.7|90761|90723.7|90730.6|90693.6|1120
1639377600000|2021-12-13 06:40:00|90732.5|90707.5|90738.5|90713.5|90752.8|90716.9|90723|90684.9|1026
1639377900000|2021-12-13 06:45:00|90738.2|90713.2|90764.1|90739.1|90776.5|90741.1|90737.4|90712.4|1069
1639378200000|2021-12-13 06:50:00|90764.3|90739.3|90788.2|90738.2|90790.6|90751.9|90756.5|90731.5|1408
1639378500000|2021-12-13 06:55:00|90788.4|90738.4|90761.2|90736.2|90788.8|90752.1|90752|90712.3|1405
1639378800000|2021-12-13 07:00:00|90762.1|90737.1|90770.5|90745.5|90774.7|90749.7|90729|90692.3|1272
1639379100000|2021-12-13 07:05:00|90771|90746|90773.7|90748.7|90790.2|90765.2|90752|90727|1173
1639379400000|2021-12-13 07:10:00|90773.9|90748.9|90775.1|90750.1|90781.1|90756.1|90766.8|90741.8|989
1639379700000|2021-12-13 07:15:00|90774.5|90749.5|90749|90724|90774.7|90749.7|90746.1|90721.1|925
1639380000000|2021-12-13 07:20:00|90748.5|90723.5|90755.9|90730.9|90778.6|90753.6|90747|90722|1041
1639380300000|2021-12-13 07:25:00|90755.8|90730.8|90747.6|90722.6|90761.7|90736.7|90744.5|90719.5|1008
1639380600000|2021-12-13 07:30:00|90746.7|90721.7|90789.8|90764.8|90791.6|90766.6|90744.6|90719.6|1174
1639380900000|2021-12-13 07:35:00|90789.5|90764.5|90795.9|90770.9|90798.8|90773.8|90773.7|90748.7|1140
1639381200000|2021-12-13 07:40:00|90795.5|90770.5|90804.5|90779.5|90817.2|90792.2|90794.9|90769.9|1040
1639381500000|2021-12-13 07:45:00|90806.3|90781.3|90795.8|90770.8|90808.5|90783.5|90781.7|90756.7|1197
1639381800000|2021-12-13 07:50:00|90796.3|90771.3|90797.8|90772.8|90827.5|90802.5|90770.4|90745.4|1291
1639382100000|2021-12-13 07:55:00|90797|90772|90736.7|90711.7|90799.3|90774.3|90708.4|90683.4|1313
1639382400000|2021-12-13 08:00:00|90737.8|90712.8|90830.5|90805.5|90843.9|90818.9|90730.2|90705.2|1782
1639382700000|2021-12-13 08:05:00|90829.7|90804.7|90850.5|90825.5|90855.3|90830.3|90819.9|90794.9|1245
1639383000000|2021-12-13 08:10:00|90851.5|90826.5|90815.9|90790.9|90881.9|90856.9|90808.6|90783.6|1481
1639383300000|2021-12-13 08:15:00|90815.2|90790.2|90864|90839|90903.7|90878.7|90814.7|90789.7|1347
1639383600000|2021-12-13 08:20:00|90864.3|90839.3|90880.5|90855.5|90888|90863|90827.4|90802.4|1300
1639383900000|2021-12-13 08:25:00|90880.8|90855.8|90896.6|90871.6|90933.2|90908.2|90848.6|90823.6|1298
1639384200000|2021-12-13 08:30:00|90896.4|90871.4|90889.2|90864.2|90922.4|90897.4|90877|90852|1488
1639384500000|2021-12-13 08:35:00|90888.9|90863.9|90982.9|90957.9|90991.4|90966.4|90886.2|90861.2|1338
1639384800000|2021-12-13 08:40:00|90982.3|90957.3|90982.8|90957.8|91010.6|90985.6|90978.1|90953.1|1265
1639385100000|2021-12-13 08:45:00|90982.9|90957.9|90940.6|90915.6|90986|90961|90923.2|90898.2|1313
1639385400000|2021-12-13 08:50:00|90943|90918|90937|90912|90966.9|90941.9|90917|90892|1496
1639385700000|2021-12-13 08:55:00|90937.1|90912.1|90908.9|90883.9|90953.3|90928.3|90893.8|90868.8|1332
1639386000000|2021-12-13 09:00:00|90909.3|90884.3|90931.1|90906.1|90936.2|90911.2|90884.5|90859.5|1420
1639386300000|2021-12-13 09:05:00|90930|90905|90978.9|90953.9|90979.1|90954.1|90920.5|90895.5|1118
1639386600000|2021-12-13 09:10:00|90978.8|90953.8|90983.8|90958.8|90992.8|90967.8|90957.9|90932.9|1293
1639386900000|2021-12-13 09:15:00|90984|90959|90975|90950|90984|90959|90950.4|90925.4|1284
1639387200000|2021-12-13 09:20:00|90972.5|90947.5|90995|90970|91011.4|90986.4|90971.6|90946.6|1382
1639387500000|2021-12-13 09:25:00|90994.9|90969.9|91057.5|91032.5|91082.1|91057.1|90991.2|90966.2|1439
1639387800000|2021-12-13 09:30:00|91057.4|91032.4|91060.9|91035.9|91076.9|91051.9|91030.2|91005.2|1397
1639388100000|2021-12-13 09:35:00|91060.6|91035.6|91074.7|91049.7|91117.1|91092.1|91060.2|91035.2|1155
1639388400000|2021-12-13 09:40:00|91074.4|91049.4|90984.1|90959.1|91075.7|91050.7|90975.3|90950.3|1230
1639388700000|2021-12-13 09:45:00|90984.2|90959.2|90965.5|90940.5|91000.4|90975.4|90961.7|90936.7|1168
1639389000000|2021-12-13 09:50:00|90965.8|90940.8|91022.9|90997.9|91030.6|91005.6|90951|90926|1126
1639389300000|2021-12-13 09:55:00|91023.6|90998.6|90956.6|90931.6|91039.3|91014.3|90953.7|90928.7|1163
1639389600000|2021-12-13 10:00:00|90957|90932|90912.8|90887.8|90980.8|90955.8|90910.8|90885.8|1468
1639389900000|2021-12-13 10:05:00|90912.4|90887.4|90864.2|90839.2|90918.7|90893.7|90863.2|90838.2|1163
1639390200000|2021-12-13 10:10:00|90864.1|90839.1|90925.4|90900.4|90925.4|90900.4|90863.3|90838.3|1111
1639390500000|2021-12-13 10:15:00|90925.6|90900.6|90903|90878|90947.9|90922.9|90903|90878|1184
1639390800000|2021-12-13 10:20:00|90902.9|90877.9|90898.7|90873.7|90921.3|90896.3|90876.2|90851.2|1277
1639391100000|2021-12-13 10:25:00|90898.8|90873.8|90875.8|90850.8|90916.5|90891.5|90867|90842|1109
1639391400000|2021-12-13 10:30:00|90875.4|90850.4|90893.5|90868.5|90899.7|90874.7|90874.2|90849.2|1084
1639391700000|2021-12-13 10:35:00|90893.9|90868.9|90914.3|90889.3|90926.3|90901.3|90891.2|90866.2|1101
1639392000000|2021-12-13 10:40:00|90914.5|90889.5|90892.6|90867.6|90914.5|90889.5|90885.1|90860.1|920
1639392300000|2021-12-13 10:45:00|90891.8|90866.8|90848.4|90823.4|90907.2|90882.2|90847.3|90822.3|1159
1639392600000|2021-12-13 10:50:00|90847.6|90822.6|90805.3|90780.3|90848.5|90823.5|90801.2|90776.2|1283
1639392900000|2021-12-13 10:55:00|90805.4|90780.4|90783.4|90758.4|90827|90802|90781.4|90756.4|1220
1639393200000|2021-12-13 11:00:00|90783.6|90758.6|90818.3|90793.3|90831.9|90806.9|90783.6|90758.6|1272
1639393500000|2021-12-13 11:05:00|90818.1|90793.1|90783.8|90758.8|90827|90802|90782.7|90757.7|1094
1639393800000|2021-12-13 11:10:00|90782.5|90757.5|90756.9|90731.9|90811.6|90786.6|90754.8|90729.8|1144
1639394100000|2021-12-13 11:15:00|90755.9|90730.9|90769.9|90744.9|90787.6|90762.6|90750.7|90725.7|1212
1639394400000|2021-12-13 11:20:00|90769.1|90744.1|90731.7|90706.7|90772.8|90747.8|90731.7|90706.7|1098
1639394700000|2021-12-13 11:25:00|90732.2|90707.2|90708.9|90683.9|90735|90710|90708.9|90683.9|1228
1639395000000|2021-12-13 11:30:00|90709.4|90684.4|90691.3|90666.3|90741.8|90716.8|90686.5|90661.5|1528
1639395300000|2021-12-13 11:35:00|90692.4|90667.4|90693.5|90668.5|90708.7|90683.7|90678.6|90653.6|1044
1639395600000|2021-12-13 11:40:00|90693.9|90668.9|90751.9|90726.9|90762.7|90737.7|90688.9|90663.9|1496
1639395900000|2021-12-13 11:45:00|90753|90728|90728.4|90703.4|90769.3|90744.3|90718.5|90693.5|1521
1639396200000|2021-12-13 11:50:00|90728.1|90703.1|90764|90739|90774.2|90749.2|90694.4|90669.4|1497
1639396500000|2021-12-13 11:55:00|90762.5|90737.5|90755.3|90730.3|90783.2|90758.2|90743.8|90718.8|1356
1639396800000|2021-12-13 12:00:00|90756.4|90731.4|90781.2|90756.2|90790.3|90765.3|90739.5|90714.5|1597
1639397100000|2021-12-13 12:05:00|90781.8|90756.8|90739.2|90714.2|90789.1|90764.1|90730.8|90705.8|1492
1639397400000|2021-12-13 12:10:00|90739.4|90714.4|90717.1|90692.1|90770.8|90745.8|90691.7|90666.7|1353
1639397700000|2021-12-13 12:15:00|90716.9|90691.9|90747.4|90722.4|90754.1|90729.1|90708.3|90683.3|1579
1639398000000|2021-12-13 12:20:00|90746.8|90721.8|90705.7|90680.7|90752.9|90727.9|90704.8|90679.8|1661
1639398300000|2021-12-13 12:25:00|90705.8|90680.8|90699|90674|90708.2|90683.2|90673.9|90648.9|1724
1639398600000|2021-12-13 12:30:00|90699.3|90674.3|90649.6|90624.6|90702.8|90677.8|90643.6|90618.6|1649
1639398900000|2021-12-13 12:35:00|90650.1|90625.1|90613.7|90588.7|90663.6|90638.6|90600.7|90575.7|1426
1639399200000|2021-12-13 12:40:00|90613.6|90588.6|90632.7|90607.7|90657.2|90632.2|90609|90584|1469
1639399500000|2021-12-13 12:45:00|90634.2|90609.2|90627.3|90602.3|90651.9|90626.9|90609|90584|1492
1639399800000|2021-12-13 12:50:00|90627.1|90602.1|90654.7|90629.7|90661|90636|90614.8|90589.8|1539
1639400100000|2021-12-13 12:55:00|90653.9|90628.9|90697.5|90672.5|90704.5|90679.5|90637.9|90612.9|1594
1639400400000|2021-12-13 13:00:00|90697.4|90672.4|90687.8|90662.8|90727.2|90702.2|90673.1|90648.1|1482
1639400700000|2021-12-13 13:05:00|90688|90663|90690.5|90665.5|90701.1|90676.1|90670.4|90645.4|1450
1639401000000|2021-12-13 13:10:00|90690.4|90665.4|90730.2|90705.2|90746.6|90721.6|90683.5|90658.5|1213
1639401300000|2021-12-13 13:15:00|90730.3|90705.3|90762.1|90737.1|90779.7|90754.7|90719.6|90694.6|1224
1639401600000|2021-12-13 13:20:00|90761.7|90736.7|90697.6|90672.6|90779.6|90754.6|90696.5|90671.5|1531
1639401900000|2021-12-13 13:25:00|90697.3|90672.3|90667.7|90642.7|90700.3|90675.3|90652.5|90627.5|1386
1639402200000|2021-12-13 13:30:00|90668.1|90643.1|90617.8|90592.8|90670.9|90645.9|90614|90589|1403
1639402500000|2021-12-13 13:35:00|90617.9|90592.9|90617.4|90592.4|90637.6|90612.6|90595.4|90570.4|1430
1639402800000|2021-12-13 13:40:00|90617.5|90592.5|90601.8|90576.8|90632.6|90607.6|90585|90560|1324
1639403100000|2021-12-13 13:45:00|90602.4|90577.4|90646.8|90621.8|90649|90624|90601.2|90576.2|1397
1639403400000|2021-12-13 13:50:00|90647.3|90622.3|90665.2|90640.2|90672.7|90647.7|90647.1|90622.1|1157
1639403700000|2021-12-13 13:55:00|90665.7|90640.7|90688.3|90663.3|90688.9|90663.9|90650.4|90625.4|1214
1639404000000|2021-12-13 14:00:00|90690.1|90665.1|90672.6|90647.6|90707.8|90682.8|90672|90647|1399
1639404300000|2021-12-13 14:05:00|90672.4|90647.4|90662.1|90637.1|90689.8|90664.8|90660.5|90635.5|1137
1639404600000|2021-12-13 14:10:00|90661.8|90636.8|90616.6|90591.6|90664|90639|90586.8|90561.8|1260
1639404900000|2021-12-13 14:15:00|90616.4|90591.4|90645.7|90620.7|90649.3|90624.3|90582.8|90557.8|1533
1639405200000|2021-12-13 14:20:00|90645.6|90620.6|90652.4|90627.4|90669.4|90644.4|90623.1|90598.1|1382
1639405500000|2021-12-13 14:25:00|90651.8|90626.8|90644.3|90619.3|90658.1|90633.1|90607.4|90582.4|1359
1639405800000|2021-12-13 14:30:00|90643.6|90618.6|90661.4|90636.4|90667.3|90642.3|90611.3|90586.3|1721
1639406100000|2021-12-13 14:35:00|90663.1|90638.1|90649.2|90624.2|90674.8|90649.8|90615.7|90590.7|1856
1639406400000|2021-12-13 14:40:00|90649.6|90624.6|90734.1|90709.1|90734.4|90709.4|90614|90589|1504
1639406700000|2021-12-13 14:45:00|90736.4|90711.4|90778.4|90753.4|90813|90788|90733.9|90708.9|1606
1639407000000|2021-12-13 14:50:00|90779.3|90754.3|90760.2|90735.2|90801.9|90776.9|90691.1|90666.1|1877
1639407300000|2021-12-13 14:55:00|90759.9|90734.9|90757.3|90732.3|90761.1|90736.1|90669|90644|1739
1639407600000|2021-12-13 15:00:00|90758.8|90733.8|90843|90818|90845|90820|90756.7|90731.7|1830
1639407900000|2021-12-13 15:05:00|90843.6|90818.6|90880.9|90855.9|90887.3|90862.3|90836.1|90811.1|1694
1639408200000|2021-12-13 15:10:00|90880.1|90855.1|90917.9|90892.9|90923.1|90898.1|90871.8|90846.8|1756
1639408500000|2021-12-13 15:15:00|90918|90893|90945.8|90920.8|90952.3|90927.3|90883.3|90858.3|1648
1639408800000|2021-12-13 15:20:00|90945.5|90920.5|90937.6|90912.6|90947.2|90922.2|90890.9|90865.9|1453
1639409100000|2021-12-13 15:25:00|90937.4|90912.4|90973.9|90948.9|91035.1|91010.1|90925|90900|1628
1639409400000|2021-12-13 15:30:00|90974.1|90949.1|90997.7|90972.7|91023|90998|90969.6|90944.6|1800
1639409700000|2021-12-13 15:35:00|90998.1|90973.1|90975.7|90950.7|90999.1|90974.1|90942.1|90917.1|1963
1639410000000|2021-12-13 15:40:00|90977.6|90952.6|91009.3|90984.3|91032.2|91007.2|90968.2|90943.2|1866
1639410300000|2021-12-13 15:45:00|91009|90984|90982.4|90957.4|91012.1|90987.1|90955.4|90930.4|1913
1639410600000|2021-12-13 15:50:00|90981.4|90956.4|91033.8|91008.8|91043|91018|90940.8|90915.8|1890
1639410900000|2021-12-13 15:55:00|91034|91009|91064.7|91039.7|91100.1|91075.1|91016.5|90991.5|1865
1639411200000|2021-12-13 16:00:00|91065|91040|91099.1|91074.1|91104.1|91079.1|91029|91004|1758
1639411500000|2021-12-13 16:05:00|91098.4|91073.4|91070.3|91045.3|91098.4|91073.4|91047|91022|1481
1639411800000|2021-12-13 16:10:00|91070.5|91045.5|91046.2|91021.2|91071.3|91046.3|91034.2|91009.2|1417
1639412100000|2021-12-13 16:15:00|91046.5|91021.5|91028|91003|91068.7|91043.7|91022.1|90997.1|1593
1639412400000|2021-12-13 16:20:00|91027.2|91002.2|90970.5|90945.5|91032.3|91007.3|90969.4|90944.4|1362
1639412700000|2021-12-13 16:25:00|90969.7|90944.7|90992.6|90967.6|91020.9|90995.9|90963.3|90938.3|1379
1639413000000|2021-12-13 16:30:00|90993.6|90968.6|90970.6|90945.6|90997.2|90972.2|90956|90931|1298
1639413300000|2021-12-13 16:35:00|90971.4|90946.4|90976|90951|90983.9|90958.9|90959.6|90934.6|1227
1639413600000|2021-12-13 16:40:00|90976.5|90951.5|90921.9|90896.9|90976.5|90951.5|90918.4|90893.4|1262
1639413900000|2021-12-13 16:45:00|90921.8|90896.8|90928.5|90903.5|90953.5|90928.5|90915|90890|1431
1639414200000|2021-12-13 16:50:00|90928.9|90903.9|90927.4|90902.4|90948.4|90923.4|90911.1|90886.1|1612
1639414500000|2021-12-13 16:55:00|90927.8|90902.8|90937.4|90912.4|90964.3|90939.3|90920.5|90895.5|1405
1639414800000|2021-12-13 17:00:00|90936.4|90911.4|90954.4|90929.4|90958.8|90933.8|90929.5|90904.5|1308
1639415100000|2021-12-13 17:05:00|90954.5|90929.5|90956.6|90931.6|90969|90944|90953.5|90928.5|1062
1639415400000|2021-12-13 17:10:00|90956.8|90931.8|90967.8|90942.8|90970.9|90945.9|90954|90929|1035
1639415700000|2021-12-13 17:15:00|90968.4|90943.4|90933.5|90908.5|90976.2|90951.2|90926.6|90901.6|1115
1639416000000|2021-12-13 17:20:00|90933.6|90908.6|90856.6|90831.6|90933.6|90908.6|90853.3|90828.3|1246
1639416300000|2021-12-13 17:25:00|90856.5|90831.5|90806.9|90781.9|90856.7|90831.7|90772.2|90732.2|1332
1639416600000|2021-12-13 17:30:00|90806.8|90781.8|90805.9|90780.9|90812.7|90787.7|90798.5|90773.5|1057
1639416900000|2021-12-13 17:35:00|90806|90781|90845.3|90820.3|90845.3|90820.3|90801.4|90776.4|940
1639417200000|2021-12-13 17:40:00|90845.1|90820.1|90859.8|90834.8|90870.8|90845.8|90843.5|90818.5|1133
1639417500000|2021-12-13 17:45:00|90856.4|90831.4|90888.9|90863.9|90889.3|90864.3|90855.8|90830.8|1039
1639417800000|2021-12-13 17:50:00|90888.3|90863.3|90893.3|90868.3|90896.7|90871.7|90879|90854|1134
1639418100000|2021-12-13 17:55:00|90893.6|90868.6|90922.5|90897.5|90924|90899|90891.1|90866.1|1087
1639418400000|2021-12-13 18:00:00|90923.7|90898.7|90907|90882|90941.5|90916.5|90903.1|90878.1|1039
1639418700000|2021-12-13 18:05:00|90906.9|90881.9|90908.5|90883.5|90916.5|90891.5|90895.1|90870.1|682
1639419000000|2021-12-13 18:10:00|90908.4|90883.4|90899.4|90874.4|90911.2|90886.2|90895.8|90870.8|822
1639419300000|2021-12-13 18:15:00|90899|90874|90887.8|90862.8|90901.1|90876.1|90884.7|90859.7|868
1639419600000|2021-12-13 18:20:00|90886.8|90861.8|90856|90831|90888.4|90863.4|90855.6|90830.6|1012
1639419900000|2021-12-13 18:25:00|90856.8|90831.8|90864.3|90839.3|90871.6|90846.6|90856.5|90831.5|829
1639420200000|2021-12-13 18:30:00|90864.2|90839.2|90903.8|90878.8|90905.1|90880.1|90852.8|90827.8|1318
1639420500000|2021-12-13 18:35:00|90902.2|90877.2|90917.7|90892.7|90926.7|90901.7|90891.6|90866.6|1153
1639420800000|2021-12-13 18:40:00|90917.3|90892.3|90935.3|90910.3|90935.6|90910.6|90899.8|90874.8|1083
1639421100000|2021-12-13 18:45:00|90935.1|90910.1|90886.9|90861.9|90940.1|90915.1|90881.4|90856.4|1138
1639421400000|2021-12-13 18:50:00|90886.6|90861.6|90904.6|90879.6|90906.1|90881.1|90886.5|90861.5|846
1639421700000|2021-12-13 18:55:00|90904.8|90879.8|90888.5|90863.5|90906.5|90881.5|90888.1|90863.1|724
1639422000000|2021-12-13 19:00:00|90888.2|90863.2|90916.9|90891.9|90938.2|90913.2|90888|90863|865
1639422300000|2021-12-13 19:05:00|90916.2|90891.2|90921.4|90896.4|90925.2|90900.2|90911.6|90886.6|736
1639422600000|2021-12-13 19:10:00|90919|90894|90928.4|90903.4|90928.9|90903.9|90914.2|90889.2|720
1639422900000|2021-12-13 19:15:00|90928.2|90903.2|90931.5|90906.5|90938.2|90913.2|90922.4|90897.4|727
1639423200000|2021-12-13 19:20:00|90931.4|90906.4|90927.6|90902.6|90932.8|90907.8|90923.8|90898.8|575
1639423500000|2021-12-13 19:25:00|90927.1|90902.1|90915.2|90890.2|90930.8|90905.8|90903.4|90878.4|848
1639423800000|2021-12-13 19:30:00|90914.8|90889.8|90923.1|90873.1|90934.3|90896.9|90913.8|90872.7|828
1639424100000|2021-12-13 19:35:00|90923.4|90873.4|90913.8|90863.8|90923.6|90873.6|90911|90861|724
1639424400000|2021-12-13 19:40:00|90913.7|90863.7|90916.5|90866.5|90925|90875|90908.5|90858.5|907
1639424700000|2021-12-13 19:45:00|90916.3|90866.3|90916.7|90866.7|90922.3|90879.8|90904.8|90858.6|822
1639425000000|2021-12-13 19:50:00|90916.8|90866.8|90919.3|90869.3|90921|90871|90907.3|90857.3|811
1639425300000|2021-12-13 19:55:00|90919.2|90869.2|90906.2|90856.2|90943.4|90893.4|90888.7|90838.7|1248
1639425600000|2021-12-13 20:00:00|90905.2|90855.2|90855.6|90805.6|90905.2|90855.2|90832.5|90782.5|1236
1639425900000|2021-12-13 20:05:00|90855.8|90805.8|90853.9|90803.9|90856.6|90814.9|90838.6|90794.2|930
1639426200000|2021-12-13 20:10:00|90853.7|90803.7|90861|90811|90861.7|90822.6|90840.1|90800.5|702
1639426500000|2021-12-13 20:15:00|90860.9|90810.9|90870|90820|90872.4|90822.4|90857.3|90807.3|479
1639426800000|2021-12-13 20:20:00|90869.9|90819.9|90929.6|90879.6|90936.3|90886.3|90855.3|90815.5|1043
1639427100000|2021-12-13 20:25:00|90929.2|90879.2|90876.2|90826.2|90930|90880|90873.4|90823.4|1554
1639427400000|2021-12-13 20:30:00|90876.1|90826.1|90871.5|90821.5|90885.1|90835.1|90870.6|90820.6|1024
1639427700000|2021-12-13 20:35:00|90871.2|90821.2|90901.7|90851.7|90901.7|90851.7|90867.6|90817.6|898
1639428000000|2021-12-13 20:40:00|90902.1|90852.1|90911.8|90861.8|90918.9|90868.9|90895.6|90845.6|854
1639428300000|2021-12-13 20:45:00|90910.4|90860.4|90909|90859|90917.7|90867.7|90896.9|90846.9|887
1639428600000|2021-12-13 20:50:00|90908.9|90858.9|90935.9|90885.9|90957.1|90907.1|90882|90832|1315
1639428900000|2021-12-13 20:55:00|90935.7|90885.7|90968.1|90918.1|90989.2|90939.2|90902|90859.5|1966
1639429200000|2021-12-13 21:00:00|90970.1|90920.1|91003.3|90953.3|91032.4|90982.4|90968.5|90918.5|1372
1639429500000|2021-12-13 21:05:00|91003.4|90953.4|90926.1|90876.1|91008|90958|90922.4|90872.4|683
1639429800000|2021-12-13 21:10:00|90924.9|90874.9|90927.5|90877.5|90946.1|90892.9|90922.7|90872.7|882
1639430100000|2021-12-13 21:15:00|90926.6|90876.6|90920|90870|90941.9|90891.9|90918.9|90868.9|680
1639430400000|2021-12-13 21:20:00|90920.1|90870.1|90922.3|90872.3|90951.8|90901.8|90912.2|90862.2|1222
1639430700000|2021-12-13 21:25:00|90922.4|90872.4|90926.7|90876.7|90931.2|90881.2|90911.2|90861.2|795
1639431000000|2021-12-13 21:30:00|90924.9|90874.9|90925.7|90875.7|90937.4|90887.4|90916|90866|1614
1639431300000|2021-12-13 21:35:00|90926.2|90876.2|90928|90878|90953.5|90903.5|90921.6|90871.6|1163
1639431600000|2021-12-13 21:40:00|90928.1|90878.1|90938.2|90888.2|90956.8|90899.6|90922.9|90871.1|1141
1639431900000|2021-12-13 21:45:00|90938.8|90888.8|90932.2|90882.2|90954.9|90900.4|90927.8|90867.6|867
1639432200000|2021-12-13 21:50:00|90931.7|90881.7|90946.6|90863.1|90965.5|90888.1|90918.3|90845|449
1639432500000|2021-12-13 21:55:00|90940.4|90869.4|90997.3|90893.3|90997.3|90902.5|90933.4|90833.1|538
1639432800000|2021-12-13 22:00:00|90994.1|90890.1|90959.4|90855.4|90994.1|90890.1|90958.6|90854.6|88
1639433100000|2021-12-13 22:05:00|90959.2|90855.2|91102.1|90998.1|91104.3|91000.3|90951.1|90847.1|137
1639435500000|2021-12-13 22:45:00|91082.2|90978.2|91082.2|90978.2|91082.2|90978.2|91082.2|90978.2|1
1639435800000|2021-12-13 22:50:00|91096.3|90992.3|91090.8|90986.8|91097.9|90993.9|91089.8|90985.8|56
1639436100000|2021-12-13 22:55:00|91099.2|90995.2|91128.6|91024.6|91142|91038|91066|90962|148
1639436400000|2021-12-13 23:00:00|91113.3|91009.3|91060.4|90956.4|91158.7|91054.7|91044.9|90940.9|971
1639436700000|2021-12-13 23:05:00|91060.6|90956.6|91042|90938|91081.9|90977.9|91025.9|90921.9|1023
1639437000000|2021-12-13 23:10:00|91043.8|90939.8|91029.1|90925.1|91048.7|90944.7|90994.4|90890.4|742
1639437300000|2021-12-13 23:15:00|91031.4|90927.4|90942.1|90892.1|91044.4|90951.7|90939.2|90871.8|1032
1639437600000|2021-12-13 23:20:00|90942.9|90892.9|91032.1|90928.1|91045.4|90947.2|90942.9|90876.7|917
1639437900000|2021-12-13 23:25:00|91032.5|90928.5|91025.1|90921.1|91032.5|90930.7|90937.1|90838.1|907
1639438200000|2021-12-13 23:30:00|91025.5|90921.5|91007.1|90903.1|91055.2|90958.3|90955.2|90886.5|839
1639438500000|2021-12-13 23:35:00|91007.2|90903.2|91014|90910|91025.7|90925.2|90993.3|90897.8|442
1639438800000|2021-12-13 23:40:00|91013.9|90909.9|90957.3|90907.3|91019.6|90923.4|90946.6|90882.9|799
1639439100000|2021-12-13 23:45:00|90958.1|90908.1|90951.8|90901.8|90979.1|90912.4|90945.2|90885.5|480
1639439400000|2021-12-13 23:50:00|90951.3|90901.3|90953.4|90903.4|90970.3|90911.4|90947.7|90894.2|356
1639439700000|2021-12-13 23:55:00|90956.1|90906.1|90947|90897|90965|90909.2|90946.6|90894.4|354
1639440000000|2021-12-14 00:00:00|90946.6|90896.6|90939.4|90861.1|90960.4|90910.4|90914|90832.9|777
1639440300000|2021-12-14 00:05:00|90937.7|90863.1|90928.5|90878.5|90947.1|90885.8|90920.5|90857.6|758
1639440600000|2021-12-14 00:10:00|90928.4|90878.4|90914.9|90864.9|90940.4|90883.7|90912.9|90855.8|490
1639440900000|2021-12-14 00:15:00|90915.1|90865.1|90931.9|90881.9|90938.7|90887.2|90915|90858.1|464
1639441200000|2021-12-14 00:20:00|90932.2|90882.2|90946.7|90896.7|90975.8|90909.2|90930.2|90880.2|489
1639441500000|2021-12-14 00:25:00|90945.3|90895.3|90953.8|90882.2|90971|90906.4|90943.6|90881.2|504
1639441800000|2021-12-14 00:30:00|90953.5|90881.9|90971.7|90899.2|90978.2|90910.3|90944.4|90879.6|589
1639442100000|2021-12-14 00:35:00|90971.4|90898.1|90979.8|90906.9|90984.7|90921.6|90958.6|90889.8|425
1639442400000|2021-12-14 00:40:00|90981.1|90905.6|90983.5|90910.8|90986|90923.9|90960.4|90895.5|488
1639442700000|2021-12-14 00:45:00|90983.2|90908.8|90979|90905.8|90990|90921.8|90964.9|90892.2|522
1639443000000|2021-12-14 00:50:00|90979.3|90906.1|90997.6|90947.6|91011.8|90948.9|90969.4|90904.9|705
1639443300000|2021-12-14 00:55:00|91002.8|90952.8|90976.5|90926.5|91016.2|90956.7|90971.4|90912|639
1639443600000|2021-12-14 01:00:00|90976.7|90926.7|90967.9|90917.9|90998.8|90939.4|90955|90905|891
1639443900000|2021-12-14 01:05:00|90969.1|90919.1|91001.4|90927.8|91002.4|90938.4|90966|90904.4|910
1639444200000|2021-12-14 01:10:00|91001.3|90926.9|90979.3|90907.9|91003.9|90940|90965.2|90906.9|676
1639444500000|2021-12-14 01:15:00|90979.4|90907.7|90960.7|90910.7|90981.1|90923|90941.3|90891.3|1120
1639444800000|2021-12-14 01:20:00|90964.5|90914.5|90957.2|90907.2|90969.5|90919.5|90946.3|90896.3|829
1639445100000|2021-12-14 01:25:00|90956.4|90906.4|90964.4|90914.4|90972.6|90922.6|90956.4|90906.4|931
1639445400000|2021-12-14 01:30:00|90964.3|90914.3|90987.6|90937.6|90995.9|90945.9|90962.8|90912.8|987
1639445700000|2021-12-14 01:35:00|90987.3|90937.3|90963.8|90913.8|90991.1|90941.1|90963.7|90913.7|783
1639446000000|2021-12-14 01:40:00|90964.1|90914.1|90963.1|90913.1|90969.2|90919.2|90961.1|90911.1|636
1639446300000|2021-12-14 01:45:00|90963.4|90913.4|90954|90904|90980.2|90930.2|90948.7|90898.7|876
1639446600000|2021-12-14 01:50:00|90953.9|90903.9|90942.4|90892.4|90954|90904|90932.4|90882.4|821
1639446900000|2021-12-14 01:55:00|90942.3|90892.3|90950.8|90900.8|90967.3|90904.5|90925|90875|915
1639447200000|2021-12-14 02:00:00|90950.6|90900.6|90950.9|90900.9|90960.4|90910.4|90942.7|90880.2|827
1639447500000|2021-12-14 02:05:00|90951|90901|90959.5|90909.5|90960.4|90910.4|90943.3|90882|726
1639447800000|2021-12-14 02:10:00|90959.7|90909.7|90960.2|90910.2|90974.9|90924.9|90957.8|90902|728
1639448100000|2021-12-14 02:15:00|90959.4|90909.4|90966|90916|90980|90920.1|90959.3|90905.3|577
1639448400000|2021-12-14 02:20:00|90965.6|90915.6|90977.5|90927.5|90982|90932|90965.2|90915.2|724
1639448700000|2021-12-14 02:25:00|90977.3|90927.3|90961.6|90911.6|90980.1|90930.1|90959.5|90909.5|556
1639449000000|2021-12-14 02:30:00|90961.4|90911.4|90980.4|90930.4|90983.3|90933.3|90960.6|90910.6|619
1639449300000|2021-12-14 02:35:00|90980.9|90930.9|90966.9|90916.9|90985.4|90932.1|90962.2|90910|495
1639449600000|2021-12-14 02:40:00|90964.4|90914.4|90973.5|90923.5|90974.8|90924.8|90958|90908|789
1639449900000|2021-12-14 02:45:00|90973.6|90923.6|90981.1|90931.1|90994.7|90933.7|90973.3|90918.9|935
1639450200000|2021-12-14 02:50:00|90980.1|90930.1|90979|90929|90981.9|90931.9|90968.6|90918.6|986
1639450500000|2021-12-14 02:55:00|90978.6|90928.6|90938|90888|90981.9|90931.9|90937.6|90887.6|1139
1639450800000|2021-12-14 03:00:00|90938.2|90888.2|90933.5|90883.5|90949.7|90899.7|90927.9|90877.9|776
1639451100000|2021-12-14 03:05:00|90933.3|90883.3|90961.3|90911.3|90962.8|90912.8|90931.3|90881.3|835
1639451400000|2021-12-14 03:10:00|90961.7|90911.7|91032.8|90982.8|91042.8|90983|90950.5|90900.5|1076
1639451700000|2021-12-14 03:15:00|91033.3|90983.3|91048.8|90998.8|91063.5|90999.7|90975.7|90917.7|975
1639452000000|2021-12-14 03:20:00|91048.5|90998.5|91052.8|91002.8|91088.5|91021.7|90999.2|90938.7|875
1639452300000|2021-12-14 03:25:00|91053.6|91003.6|91012.7|90962.7|91053.6|91003.6|91009.3|90951.9|606
1639452600000|2021-12-14 03:30:00|91012.5|90962.5|91079.7|91029.7|91128.7|91050.2|91004.9|90953.6|966
1639452900000|2021-12-14 03:35:00|91078.8|91028.8|91128.2|91054.2|91133.1|91069.3|91012.7|90949.9|1508
1639453200000|2021-12-14 03:40:00|91128.4|91053|91100.7|91050.7|91136.8|91083.4|91044.1|90974.6|1272
1639453500000|2021-12-14 03:45:00|91100.5|91050.5|91092.7|91019.2|91123.4|91066.8|91066.6|91008|745
1639453800000|2021-12-14 03:50:00|91092.5|91019|91094.3|91044.3|91111.1|91054.7|91075.5|91015.2|827
1639454100000|2021-12-14 03:55:00|91105.9|91033.4|91089.4|91015.7|91106.5|91047.6|91077.1|91011.6|628
1639454400000|2021-12-14 04:00:00|91088.8|91017.8|91085.4|91009.9|91099.1|91029.5|91066.9|91000.5|659
1639454700000|2021-12-14 04:05:00|91085.3|91010.1|91068.6|90997.2|91086.9|91020.6|91052|90993.1|466
1639455000000|2021-12-14 04:10:00|91069.4|90997.8|91050.6|91000.6|91075.9|91012.8|91046.4|90990.5|406
1639455300000|2021-12-14 04:15:00|91050.5|91000.5|91069.5|90999.1|91070|91009.4|91038.3|90983.7|425
1639455600000|2021-12-14 04:20:00|91060.3|91010.3|91131|91081|91146.4|91086.6|91054.7|90996.2|567
1639455900000|2021-12-14 04:25:00|91132.8|91082.8|91137.8|91087.8|91149.5|91089.8|91124.5|91070.8|626
1639456200000|2021-12-14 04:30:00|91137.9|91087.9|91130.7|91080.7|91149.8|91087.9|91124.8|91064.7|487
1639456500000|2021-12-14 04:35:00|91131.2|91081.2|91109.2|91059.2|91142.7|91081.2|91107.1|91056.9|604
1639456800000|2021-12-14 04:40:00|91109|91059|91101.3|91051.3|91125.8|91063|91100.1|91036.5|531
1639457100000|2021-12-14 04:45:00|91104.8|91054.8|91095.8|91045.8|91123.1|91058.7|91092.9|91030|562
1639457400000|2021-12-14 04:50:00|91096.1|91046.1|91084.9|91034.9|91107.9|91048.7|91083.8|91021.8|781
1639457700000|2021-12-14 04:55:00|91085.2|91035.2|91090.9|91019.1|91117.4|91039.3|91074|90997.6|1108
1639458000000|2021-12-14 05:00:00|91080|91030|91086.6|91036.6|91102.8|91038.3|91076.4|91007.9|490
1639458300000|2021-12-14 05:05:00|91086.2|91036.2|91093.2|91013.4|91099.5|91043|91061.7|91004.4|635
1639458600000|2021-12-14 05:10:00|91093.1|91014.8|91095.1|91015.5|91105.9|91034.7|91074.3|91008.8|602
1639458900000|2021-12-14 05:15:00|91079.9|91029.9|91087.7|91037.7|91112.4|91039.5|91076.7|91007.6|561
1639459200000|2021-12-14 05:20:00|91087.6|91037.6|91109.8|91034.9|91142|91084.7|91076.1|91011.5|743
1639459500000|2021-12-14 05:25:00|91098.1|91048.1|91079.9|91004.2|91112.5|91054.5|91063|91000.5|1085
1639459800000|2021-12-14 05:30:00|91078.6|91004.8|91071.1|91021.1|91090.6|91024.2|91062|91001.2|698
1639460100000|2021-12-14 05:35:00|91071|91021|91058.5|91008.5|91087.1|91026|91055.6|90994|950
1639460400000|2021-12-14 05:40:00|91061.1|91011.1|91064.5|91014.5|91080.4|91017.2|91055.7|90994.4|850
1639460700000|2021-12-14 05:45:00|91064.9|91014.9|91063.5|90992.3|91081.6|91016.1|91048.6|90985.7|633
1639461000000|2021-12-14 05:50:00|91064.4|90991.4|91054.9|90982.4|91065.9|91003.4|91040.1|90978.9|810
1639461300000|2021-12-14 05:55:00|91056.2|90983|91059.1|91009.1|91073.4|91012.3|91034.1|90972.1|989
1639461600000|2021-12-14 06:00:00|91059.2|91009.2|91043.5|90993.5|91068.2|91018.2|91042.5|90992.5|803
1639461900000|2021-12-14 06:05:00|91044.6|90994.6|91030.2|90980.2|91047.4|90997.4|91029.7|90979.7|537
1639462200000|2021-12-14 06:10:00|91030.4|90980.4|91023|90973|91034|90984|91011.3|90961.3|661
1639462500000|2021-12-14 06:15:00|91022.3|90972.3|91022.2|90972.2|91028.3|90978.3|91016.8|90966.8|649
1639462800000|2021-12-14 06:20:00|91022.3|90972.3|91022.6|90972.6|91028.9|90978.9|91017.2|90967.2|553
1639463100000|2021-12-14 06:25:00|91022.4|90972.4|91032.9|90982.9|91034.8|90984.8|91013.4|90963.4|693
1639463400000|2021-12-14 06:30:00|91033|90983|91011.2|90961.2|91042.4|90992.4|91008.2|90958.2|571
1639463700000|2021-12-14 06:35:00|91011.4|90961.4|91008.9|90958.9|91013.7|90963.7|91007.4|90957.4|515
1639464000000|2021-12-14 06:40:00|91008.2|90958.2|91003.5|90953.5|91009.3|90959.3|90992.3|90942.3|738
1639464300000|2021-12-14 06:45:00|91003.2|90953.2|90969.1|90919.1|91005.8|90955.8|90956.4|90906.4|1245
1639464600000|2021-12-14 06:50:00|90969.3|90919.3|90956.5|90906.5|90974.8|90924.8|90930.7|90880.7|938
1639464900000|2021-12-14 06:55:00|90956.7|90906.7|90942.5|90892.5|90971.9|90921.9|90940.8|90890.8|677
1639465200000|2021-12-14 07:00:00|90942.2|90892.2|91011.5|90961.5|91031.5|90981.5|90939.3|90889.3|1193
1639465500000|2021-12-14 07:05:00|91012|90962|91008.8|90958.8|91012|90962|90996.2|90946.2|856
1639465800000|2021-12-14 07:10:00|91008.4|90958.4|91003.8|90953.8|91018.6|90968.6|90994|90944|786
1639466100000|2021-12-14 07:15:00|91003.9|90953.9|91012.3|90962.3|91014.9|90964.9|91001.3|90951.3|897
1639466400000|2021-12-14 07:20:00|91010.5|90960.5|91013.4|90963.4|91015.7|90971.4|90982.5|90944|887
1639466700000|2021-12-14 07:25:00|91013.8|90963.8|91009.4|90959.4|91030|90986.2|90997.4|90958.5|845
1639467000000|2021-12-14 07:30:00|91010.1|90960.1|91008.9|90958.9|91017.2|90978.5|90995.9|90952.1|1044
1639467300000|2021-12-14 07:35:00|91009.3|90959.3|91049.3|90999.3|91054|91004|90995.7|90945.7|1023
1639467600000|2021-12-14 07:40:00|91047|90997|91062.7|91012.7|91076.5|91035.8|91046.4|90996.4|1281
1639467900000|2021-12-14 07:45:00|91063.1|91013.1|91109.8|91059.8|91120.3|91070.3|91050.9|91004.3|1286
1639468200000|2021-12-14 07:50:00|91110|91060|91139.4|91089.4|91140.8|91100.3|91082.4|91043|988
1639468500000|2021-12-14 07:55:00|91139.8|91089.8|91174.9|91124.9|91175.3|91125.3|91097.9|91061.6|1313
1639468800000|2021-12-14 08:00:00|91174.6|91124.6|91172.8|91147.8|91211.4|91169.3|91167.5|91119.4|1509
1639469100000|2021-12-14 08:05:00|91172.3|91147.3|91092.5|91067.5|91182.6|91149.3|91074.9|91035.4|1382
1639469400000|2021-12-14 08:10:00|91092.4|91067.4|91071.6|91021.6|91104.8|91069.7|91030.5|90986.7|1346
1639469700000|2021-12-14 08:15:00|91071.7|91021.7|91027.3|90977.3|91115|91077.4|91014.2|90975.8|1273
1639470000000|2021-12-14 08:20:00|91027.5|90977.5|91000.5|90975.5|91034|91000.2|90967.1|90922.3|1620
1639470300000|2021-12-14 08:25:00|90998.4|90973.4|91010.3|90906.3|91036.1|90974|90914.8|90864.8|1722
1639470600000|2021-12-14 08:30:00|91009.2|90905.2|91107.8|91057.8|91118.6|91077.6|90917.1|90813.1|1726
1639470900000|2021-12-14 08:35:00|91107.9|91057.9|90936.6|90886.6|91108.6|91058.6|90934.6|90884.6|1560
1639471200000|2021-12-14 08:40:00|90935.2|90885.2|90969.8|90919.8|90971.8|90921.8|90917.8|90880.3|1339
1639471500000|2021-12-14 08:45:00|90969.4|90919.4|90965.8|90915.8|90989.7|90939.7|90938.4|90901.7|1318
1639471800000|2021-12-14 08:50:00|90964.8|90914.8|91009.4|90959.4|91014.8|90964.8|90949.8|90906.4|1021
1639472100000|2021-12-14 08:55:00|91009.7|90959.7|90993.6|90968.6|91037.4|91012.4|90981.2|90942.1|1585
1639472400000|2021-12-14 09:00:00|90994.2|90969.2|90977|90927|91020.8|90986.2|90928.4|90891.6|1349
1639472700000|2021-12-14 09:05:00|90977.6|90927.6|90950.4|90925.4|91000.7|90953.4|90939.7|90901.7|1149
1639473000000|2021-12-14 09:10:00|90950.5|90925.5|90930.7|90905.7|90988.9|90963.9|90929.8|90904.8|1414
1639473300000|2021-12-14 09:15:00|90931|90906|90951.2|90926.2|90985.9|90952.6|90926.9|90891|1408
1639473600000|2021-12-14 09:20:00|90951.1|90926.1|90926.9|90901.9|91017|90982.5|90907|90879|1477
1639473900000|2021-12-14 09:25:00|90927.6|90902.6|90977.4|90952.4|91006.9|90975.1|90912.7|90877.8|1601
1639474200000|2021-12-14 09:30:00|90977.2|90952.2|91004.8|90979.8|91004.8|90979.8|90926.1|90890.7|1412
1639474500000|2021-12-14 09:35:00|91003.2|90978.2|90997.4|90972.4|91043.3|90998.3|90941.2|90901.3|1519
1639474800000|2021-12-14 09:40:00|90997.7|90972.7|91005.3|90980.3|91041.6|91013.4|90987.4|90949.8|1439
1639475100000|2021-12-14 09:45:00|91007.2|90982.2|90984.9|90959.9|91007.4|90982.4|90965.7|90940.4|1214
1639475400000|2021-12-14 09:50:00|90985.5|90960.5|91037.9|91012.9|91047.6|91013.4|90984.7|90953.3|1349
1639475700000|2021-12-14 09:55:00|91050.1|91000.1|91108.6|91058.6|91110.2|91062.2|90990.8|90956|1747
1639476000000|2021-12-14 10:00:00|91108.3|91058.3|91033.3|91008.3|91148.2|91109.4|91020.2|90984.9|1659
1639476300000|2021-12-14 10:05:00|91032|91007|90843|90818|91036.2|91007|90842.3|90809.5|1588
1639476600000|2021-12-14 10:10:00|90842.1|90817.1|90836.6|90811.6|90871.9|90837.3|90821.7|90786.3|1544
1639476900000|2021-12-14 10:15:00|90836.7|90811.7|90898.9|90873.9|90901.5|90876.5|90830.3|90805.3|1318
1639477200000|2021-12-14 10:20:00|90899.6|90874.6|90800.1|90775.1|90899.6|90874.6|90788.1|90763.1|1482
1639477500000|2021-12-14 10:25:00|90800|90775|90847.3|90822.3|90854.4|90829.4|90798.6|90773.6|1172
1639477800000|2021-12-14 10:30:00|90847.4|90822.4|90829.9|90804.9|90876.5|90841.2|90806.4|90781.4|1513
1639478100000|2021-12-14 10:35:00|90830.3|90805.3|90847.6|90822.6|90851.5|90826.5|90825.1|90800.1|1172
1639478400000|2021-12-14 10:40:00|90848.5|90823.5|90850.8|90825.8|90863.1|90838.1|90829.5|90804.5|1214
1639478700000|2021-12-14 10:45:00|90852.9|90827.9|90839.6|90814.6|90879.1|90846.6|90822.2|90797.2|1321
1639479000000|2021-12-14 10:50:00|90839.7|90814.7|90812.4|90787.4|90842.8|90817.8|90807.4|90782.4|1188
1639479300000|2021-12-14 10:55:00|90810.5|90785.5|90801.9|90751.9|90815.1|90790.1|90757.9|90722|1381
1639479600000|2021-12-14 11:00:00|90802|90752|90778.6|90753.6|90806.8|90756.8|90738.3|90703.9|1338
1639479900000|2021-12-14 11:05:00|90779.1|90754.1|90763.1|90738.1|90795.2|90757.5|90742.9|90705.6|1135
1639480200000|2021-12-14 11:10:00|90763.5|90738.5|90785|90735|90794.6|90756.9|90720.7|90689.5|1321
1639480500000|2021-12-14 11:15:00|90785.2|90735.2|90783.5|90758.5|90809.4|90784.4|90769|90735.1|1171
1639480800000|2021-12-14 11:20:00|90783.7|90758.7|90775|90750|90799.8|90774.8|90742.5|90717.5|1231
1639481100000|2021-12-14 11:25:00|90774.5|90749.5|90763.3|90738.3|90798.7|90773.7|90747.9|90722.9|1116
1639481400000|2021-12-14 11:30:00|90763.6|90738.6|90793.6|90768.6|90795.7|90770.7|90763.1|90738.1|1334
1639481700000|2021-12-14 11:35:00|90794|90769|90794.5|90769.5|90823.8|90798.8|90786.8|90761.8|1242
1639482000000|2021-12-14 11:40:00|90793.7|90768.7|90758.4|90733.4|90802.4|90777.4|90755.1|90730.1|1370
1639482300000|2021-12-14 11:45:00|90758.6|90733.6|90704.7|90679.7|90790.2|90753.7|90681.7|90656.7|1378
1639482600000|2021-12-14 11:50:00|90704.5|90679.5|90715.8|90690.8|90771.6|90735.9|90688.2|90663.2|1415
1639482900000|2021-12-14 11:55:00|90718.5|90693.5|90742.5|90717.5|90754|90719.4|90668.1|90629.6|1496
1639483200000|2021-12-14 12:00:00|90742.2|90717.2|90731.1|90706.1|90776.9|90748.5|90730.8|90696.1|1287
1639483500000|2021-12-14 12:05:00|90731.4|90706.4|90744.3|90719.3|90797.8|90772.8|90731|90706|1269
1639483800000|2021-12-14 12:10:00|90744.6|90719.6|90732.7|90707.7|90754.5|90729.5|90731.3|90702|1242
1639484100000|2021-12-14 12:15:00|90732.5|90707.5|90738.7|90713.7|90756.3|90722|90691.7|90654.3|1304
1639484400000|2021-12-14 12:20:00|90738.6|90713.6|90671.4|90646.4|90759.4|90722.4|90671.4|90646.4|1257
1639484700000|2021-12-14 12:25:00|90672.8|90647.8|90734.2|90709.2|90740|90715|90672.1|90647.1|1079
1639485000000|2021-12-14 12:30:00|90733.5|90708.5|90734.6|90709.6|90772.1|90747.1|90723.3|90698.3|1272
1639485300000|2021-12-14 12:35:00|90734|90709|90781.9|90756.9|90783.1|90758.1|90730.5|90705.5|1164
1639485600000|2021-12-14 12:40:00|90781.7|90756.7|90821.1|90796.1|90830.3|90805.3|90769.1|90744.1|1383
1639485900000|2021-12-14 12:45:00|90820.8|90795.8|90844.1|90819.1|90866.7|90829.3|90796|90771|1318
1639486200000|2021-12-14 12:50:00|90844.6|90819.6|90890.4|90865.4|90908.7|90883.7|90836.6|90811.6|1378
1639486500000|2021-12-14 12:55:00|90890.3|90865.3|90917.1|90892.1|90925.8|90900.8|90887.8|90862.8|1589
1639486800000|2021-12-14 13:00:00|90917.5|90892.5|90904.4|90879.4|90923.1|90898.1|90877.3|90852.3|1428
1639487100000|2021-12-14 13:05:00|90904.7|90879.7|90912.9|90887.9|90925.9|90900.9|90884.5|90859.5|1260
1639487400000|2021-12-14 13:10:00|90914|90889|90922|90897|90944.2|90908.2|90888.2|90863.2|1222
1639487700000|2021-12-14 13:15:00|90921.3|90896.3|90905.5|90880.5|90926.3|90901.3|90883|90858|1134
1639488000000|2021-12-14 13:20:00|90906.2|90881.2|90944.1|90919.1|90974.3|90949.3|90904.1|90879.1|1418
1639488300000|2021-12-14 13:25:00|90944.4|90919.4|90999.9|90949.9|91004.1|90963.1|90943.9|90918.9|1297
1639488600000|2021-12-14 13:30:00|91000.4|90950.4|90993.6|90968.6|91030.5|90984.6|90940|90908.2|1743
1639488900000|2021-12-14 13:35:00|90993.5|90968.5|91084.6|91059.6|91097.4|91072.4|90952.1|90904.9|1758
1639489200000|2021-12-14 13:40:00|91084.1|91059.1|91072.4|91047.4|91102.7|91077.7|91065|91031.6|1468
1639489500000|2021-12-14 13:45:00|91073.2|91048.2|91089.3|91064.3|91115.5|91090.5|91065.4|91027.7|1546
1639489800000|2021-12-14 13:50:00|91089.1|91064.1|91135.7|91110.7|91145.8|91114|91081.8|91056.8|1610
1639490100000|2021-12-14 13:55:00|91135.5|91110.5|91115.7|91090.7|91149.6|91124.6|91069.3|91037.6|1574
1639490400000|2021-12-14 14:00:00|91115.4|91090.4|91084|91059|91142.6|91117.6|91046.6|91009.5|1658
1639490700000|2021-12-14 14:05:00|91083.8|91058.8|91195.5|91170.5|91207.6|91173.6|91083.5|91058.5|1519
1639491000000|2021-12-14 14:10:00|91195.4|91170.4|91191.7|91166.7|91225.4|91191.3|91154|91121|1622
1639491300000|2021-12-14 14:15:00|91192|91167|91154.3|91129.3|91216.1|91191.1|91151.7|91126.7|1578
1639491600000|2021-12-14 14:20:00|91154|91129|91169.2|91144.2|91176.5|91151.5|91133.8|91099.5|1441
1639491900000|2021-12-14 14:25:00|91169.1|91144.1|91168.3|91143.3|91189.2|91164.2|91152.6|91124.2|1422
1639492200000|2021-12-14 14:30:00|91169.3|91144.3|91172.3|91147.3|91196|91156.9|91114.1|91075.1|1687
1639492500000|2021-12-14 14:35:00|91185.3|91135.3|91178.1|91153.1|91203|91165.8|91141.6|91108.5|1822
1639492800000|2021-12-14 14:40:00|91178.4|91153.4|91117.9|91092.9|91180.1|91155.1|91117.1|91083.6|1545
1639493100000|2021-12-14 14:45:00|91117.6|91092.6|91104.6|91079.6|91168.3|91143.3|91103|91071.9|1528
1639493400000|2021-12-14 14:50:00|91106.1|91081.1|91051.6|91026.6|91118|91086.7|91050.9|91025.9|1641
1639493700000|2021-12-14 14:55:00|91051|91026|91068.6|91043.6|91077|91048.9|91024.7|90989|1744
1639494000000|2021-12-14 15:00:00|91067.8|91042.8|91062.4|91037.4|91076.7|91051.7|91037.3|91004.1|1519
1639494300000|2021-12-14 15:05:00|91062.7|91037.7|91107.2|91057.2|91120.3|91082.7|91030.6|90997.9|1468
1639494600000|2021-12-14 15:10:00|91109.9|91059.9|91193.9|91168.9|91205.2|91169.7|91099.8|91059.9|1356
1639494900000|2021-12-14 15:15:00|91193.8|91168.8|91179|91154|91244.8|91213.7|91175.7|91139|1515
1639495200000|2021-12-14 15:20:00|91178.9|91153.9|91180.9|91155.9|91184.1|91159.1|91146.9|91121.9|1479
1639495500000|2021-12-14 15:25:00|91180.6|91155.6|91174|91149|91183.1|91158.1|91129.9|91104.9|1342
1639495800000|2021-12-14 15:30:00|91173.8|91148.8|91259.1|91234.1|91266.3|91241.3|91173.5|91148.5|1415
1639496100000|2021-12-14 15:35:00|91259.2|91234.2|91274|91249|91280.4|91249.6|91247.3|91222.3|1332
1639496400000|2021-12-14 15:40:00|91273.8|91248.8|91309.3|91284.3|91320.5|91294.9|91268.9|91243.9|1349
1639496700000|2021-12-14 15:45:00|91308.8|91283.8|91331.2|91306.2|91353.3|91328.3|91304.8|91279.8|1480
1639497000000|2021-12-14 15:50:00|91332.5|91307.5|91388.9|91363.9|91409.1|91373.6|91320|91295|1611
1639497300000|2021-12-14 15:55:00|91389.1|91364.1|91416|91391|91426.4|91401.4|91386.1|91361.1|1701
1639497600000|2021-12-14 16:00:00|91419.3|91394.3|91395.8|91370.8|91451.1|91426.1|91392.8|91359.7|1595
1639497900000|2021-12-14 16:05:00|91396.2|91371.2|91378.2|91353.2|91402.4|91377.4|91362.5|91337.5|1331
1639498200000|2021-12-14 16:10:00|91377.4|91352.4|91413.9|91388.9|91417.4|91392.4|91374|91349|1230
1639498500000|2021-12-14 16:15:00|91414.1|91389.1|91378.4|91353.4|91418.7|91393.7|91370|91345|1156
1639498800000|2021-12-14 16:20:00|91377.3|91352.3|91395.7|91370.7|91404.4|91379.4|91372.1|91347.1|1176
1639499100000|2021-12-14 16:25:00|91396.2|91371.2|91356|91306|91401.2|91376.2|91332.7|91290.3|1435
1639499400000|2021-12-14 16:30:00|91355.2|91305.2|91402.7|91352.7|91413|91376.1|91339.1|91300.8|1627
1639499700000|2021-12-14 16:35:00|91401.8|91351.8|91400.9|91350.9|91409.4|91364.5|91338|91289.2|1411
1639500000000|2021-12-14 16:40:00|91400.7|91350.7|91368.2|91343.2|91401.2|91359.8|91365.4|91327.6|1077
1639500300000|2021-12-14 16:45:00|91367.8|91342.8|91480.7|91430.7|91495.2|91445.2|91367|91329.6|1527
1639500600000|2021-12-14 16:50:00|91479.3|91429.3|91495.9|91445.9|91500|91464.9|91470.4|91424.8|1229
1639500900000|2021-12-14 16:55:00|91495.8|91445.8|91486.4|91436.4|91516.5|91475.3|91468.2|91430.8|1594
1639501200000|2021-12-14 17:00:00|91486.3|91436.3|91451.3|91401.3|91487.2|91437.2|91445.5|91399.4|1291
1639501500000|2021-12-14 17:05:00|91451.4|91401.4|91404.1|91354.1|91457.4|91407.4|91397.1|91347.1|1289
1639501800000|2021-12-14 17:10:00|91404.6|91354.6|91409.9|91359.9|91418|91368|91393.2|91343.2|1106
1639502100000|2021-12-14 17:15:00|91409.8|91359.8|91397|91347|91428.4|91378.4|91388.6|91338.6|1179
1639502400000|2021-12-14 17:20:00|91396.2|91346.2|91431.5|91381.5|91434.3|91384.3|91391.5|91341.5|1090
1639502700000|2021-12-14 17:25:00|91431.7|91381.7|91416.9|91366.9|91435.1|91385.1|91408.5|91358.5|1197
1639503000000|2021-12-14 17:30:00|91417|91367|91410.5|91360.5|91423.8|91376.2|91397|91347|1317
1639503300000|2021-12-14 17:35:00|91408.4|91358.4|91387.4|91337.4|91410.9|91360.9|91387.2|91337.2|1139
1639503600000|2021-12-14 17:40:00|91387.3|91337.3|91394|91344|91404.2|91354.2|91378.8|91328.8|1263
1639503900000|2021-12-14 17:45:00|91393.8|91343.8|91415.2|91365.2|91416.8|91366.8|91391.2|91341.2|960
1639504200000|2021-12-14 17:50:00|91413.7|91363.7|91421.5|91371.5|91432.1|91382.1|91412.7|91362.7|1738
1639504500000|2021-12-14 17:55:00|91422.3|91372.3|91378.5|91328.5|91422.3|91372.3|91375.5|91325.5|1049
1639504800000|2021-12-14 18:00:00|91378.4|91328.4|91422.4|91372.4|91445.6|91395.6|91373.1|91323.1|1434
1639505100000|2021-12-14 18:05:00|91422.1|91372.1|91411.5|91361.5|91442.9|91392.9|91408.8|91358.8|1003
1639505400000|2021-12-14 18:10:00|91411.3|91361.3|91404.7|91354.7|91414.7|91364.7|91398.7|91348.7|760
1639505700000|2021-12-14 18:15:00|91404.5|91354.5|91411.9|91361.9|91423.4|91373.4|91403.7|91353.7|802
1639506000000|2021-12-14 18:20:00|91412.9|91362.9|91468.2|91418.2|91473.5|91423.5|91401|91360.3|978
1639506300000|2021-12-14 18:25:00|91469|91419|91475.7|91425.7|91480.5|91437.2|91453.6|91410.1|898
1639506600000|2021-12-14 18:30:00|91475.2|91425.2|91469.8|91419.8|91479.5|91439.5|91458.9|91418.3|785
1639506900000|2021-12-14 18:35:00|91469.9|91419.9|91471.6|91421.6|91473.4|91426.5|91450|91408.5|775
1639507200000|2021-12-14 18:40:00|91472|91422|91474|91424|91483.7|91434.3|91456.3|91416.1|910
1639507500000|2021-12-14 18:45:00|91474.3|91424.3|91474.6|91424.6|91477.3|91427.3|91465.8|91415.8|755
1639507800000|2021-12-14 18:50:00|91474.2|91424.2|91485|91435|91485.9|91435.9|91474.2|91424.2|822
1639508100000|2021-12-14 18:55:00|91484.5|91434.5|91493.7|91443.7|91507.2|91457.2|91481.9|91431.9|854
1639508400000|2021-12-14 19:00:00|91493.9|91443.9|91488.2|91438.2|91495.4|91445.4|91486.4|91436.4|838
1639508700000|2021-12-14 19:05:00|91488.1|91438.1|91488.9|91438.9|91496.6|91459.4|91476.1|91435.8|714
1639509000000|2021-12-14 19:10:00|91489.5|91439.5|91509.5|91459.5|91511.9|91470.4|91484.6|91435.6|802
1639509300000|2021-12-14 19:15:00|91508.9|91458.9|91485.2|91435.2|91510.9|91460.9|91463.4|91413.4|1002
1639509600000|2021-12-14 19:20:00|91485.1|91435.1|91492.7|91442.7|91501.7|91451.7|91481.9|91431.9|938
1639509900000|2021-12-14 19:25:00|91492.3|91442.3|91474.1|91424.1|91495.5|91457.2|91470.3|91420.3|915
1639510200000|2021-12-14 19:30:00|91475.1|91425.1|91483.8|91433.8|91493|91443|91468.1|91418.1|870
1639510500000|2021-12-14 19:35:00|91484.4|91434.4|91490.5|91440.5|91498.7|91454.7|91476.9|91432.8|847
1639510800000|2021-12-14 19:40:00|91491.4|91441.4|91470.4|91420.4|91492|91442|91469.1|91419.1|951
1639511100000|2021-12-14 19:45:00|91470.3|91420.3|91465.7|91415.7|91472.9|91422.9|91459.2|91409.2|822
1639511400000|2021-12-14 19:50:00|91465.8|91415.8|91467.2|91417.2|91482.2|91432.2|91462.6|91412.6|873
1639511700000|2021-12-14 19:55:00|91467.1|91417.1|91505.5|91455.5|91508.5|91458.5|91460.8|91410.8|1053
1639512000000|2021-12-14 20:00:00|91505.9|91455.9|91479.4|91429.4|91508.6|91458.6|91465.5|91415.5|1049
1639512300000|2021-12-14 20:05:00|91479.3|91429.3|91438.2|91388.2|91482.2|91432.2|91435.8|91385.8|989
1639512600000|2021-12-14 20:10:00|91438.1|91388.1|91417.4|91367.4|91438.4|91388.4|91409.7|91359.7|945
1639512900000|2021-12-14 20:15:00|91417.5|91367.5|91500.9|91450.9|91503.6|91453.6|91417.5|91367.5|1217
1639513200000|2021-12-14 20:20:00|91500.7|91450.7|91442.6|91392.6|91501.3|91451.3|91441|91391|846
1639513500000|2021-12-14 20:25:00|91442.3|91392.3|91464.5|91414.5|91479.5|91429.5|91440.6|91390.6|1076
1639513800000|2021-12-14 20:30:00|91464.3|91414.3|91452.4|91402.4|91474.4|91424.4|91443.5|91393.5|936
1639514100000|2021-12-14 20:35:00|91451.9|91401.9|91452.5|91402.5|91460.6|91410.6|91447.3|91397.3|917
1639514400000|2021-12-14 20:40:00|91451|91401|91464.5|91414.5|91467.7|91417.7|91445.8|91395.8|968
1639514700000|2021-12-14 20:45:00|91464.3|91414.3|91462.5|91412.5|91467.6|91417.6|91449.2|91399.2|774
1639515000000|2021-12-14 20:50:00|91462.7|91412.7|91505|91455|91511|91461|91437.3|91387.3|1139
1639515300000|2021-12-14 20:55:00|91505.8|91455.8|91513.9|91463.9|91516.9|91466.9|91439.5|91389.5|1138
1639515600000|2021-12-14 21:00:00|91514.7|91464.7|91505|91455|91514.7|91464.7|91494|91444|732
1639515900000|2021-12-14 21:05:00|91504.4|91454.4|91502|91452|91512.1|91462.1|91495.1|91445.1|720
1639516200000|2021-12-14 21:10:00|91502.5|91452.5|91489.3|91439.3|91502.5|91452.5|91487.3|91437.3|599
1639516500000|2021-12-14 21:15:00|91490|91440|91467|91417|91493.3|91443.3|91446|91396|502
1639516800000|2021-12-14 21:20:00|91469|91419|91435.9|91385.9|91495|91438|91430.6|91376.3|1314
1639517100000|2021-12-14 21:25:00|91437.4|91387.4|91450.3|91400.3|91481.5|91431.5|91427.8|91377.8|1246
1639517400000|2021-12-14 21:30:00|91448|91398|91428.6|91378.6|91488.6|91435.5|91422.1|91369.3|1560
1639517700000|2021-12-14 21:35:00|91427.9|91377.9|91435.7|91385.7|91437.3|91387.3|91420.1|91370.1|822
1639518000000|2021-12-14 21:40:00|91435.6|91385.6|91444.6|91368.6|91446.9|91387|91415.1|91363.2|885
1639518300000|2021-12-14 21:45:00|91444.9|91369|91435.1|91385.1|91462.9|91390.5|91405.8|91354.2|695
1639518600000|2021-12-14 21:50:00|91435.8|91385.8|91444.1|91394.1|91462.3|91398.3|91435.8|91376.4|543
1639518900000|2021-12-14 21:55:00|91444|91394|91463.3|91359.3|91472.4|91399|91413|91343.6|511
1639519200000|2021-12-14 22:00:00|91455.9|91351.9|91491|91387|91491|91387|91448.4|91344.4|42
1639519500000|2021-12-14 22:05:00|91493|91389|91492.6|91388.6|91499.6|91395.6|91471.5|91367.5|105
1639519800000|2021-12-14 22:10:00|91509.2|91405.2|91488.8|91384.8|91541.5|91437.5|91442.3|91338.3|240
1639520100000|2021-12-14 22:15:00|91488.9|91384.9|91489.3|91385.3|91505.7|91401.7|91430.7|91326.7|270
1639520400000|2021-12-14 22:20:00|91491.4|91387.4|91437.6|91333.6|91501.6|91397.6|91423.2|91319.2|161
1639520700000|2021-12-14 22:25:00|91412.4|91308.4|91478.8|91374.8|91502|91398|91406.5|91302.5|185
1639521000000|2021-12-14 22:30:00|91479.8|91375.8|91467.4|91363.4|91498|91394|91431.3|91327.3|233
1639521300000|2021-12-14 22:35:00|91476|91372|91437.1|91333.1|91491.7|91387.7|91415.8|91311.8|152
1639521600000|2021-12-14 22:40:00|91464.4|91360.4|91475.2|91371.2|91488.4|91384.4|91410|91306|191
1639521900000|2021-12-14 22:45:00|91477.6|91373.6|91449.8|91345.8|91490.9|91386.9|91419|91315|275
1639522200000|2021-12-14 22:50:00|91462.1|91358.1|91460.1|91356.1|91497|91393|91413.4|91309.4|314
1639522500000|2021-12-14 22:55:00|91466.8|91362.8|91464.5|91360.5|91493.6|91389.6|91393|91289|357
1639522800000|2021-12-14 23:00:00|91457.6|91353.6|91490.9|91386.9|91510.2|91406.2|91457.6|91353.6|664
1639523100000|2021-12-14 23:05:00|91481.9|91377.9|91511|91407|91515.2|91411.2|91465.1|91361.1|457
1639523400000|2021-12-14 23:10:00|91514.9|91410.9|91467.2|91363.2|91536.4|91432.4|91418|91345.2|655
1639523700000|2021-12-14 23:15:00|91468.8|91364.8|91499.5|91395.5|91499.5|91395.5|91457.7|91364.8|438
1639524000000|2021-12-14 23:20:00|91499.6|91395.6|91473.7|91423.7|91501.4|91423.7|91429.6|91372.7|783
1639524300000|2021-12-14 23:25:00|91473.2|91423.2|91464|91414|91501.3|91430.3|91433.4|91383.4|769
1639524600000|2021-12-14 23:30:00|91478.5|91400|91429|91379|91484.7|91423.7|91412.3|91362.3|870
1639524900000|2021-12-14 23:35:00|91429.1|91379.1|91427.3|91377.3|91438.7|91382.2|91419.7|91361.9|545
1639525200000|2021-12-14 23:40:00|91427.5|91377.5|91425.4|91375.4|91440.7|91380.5|91419|91368.9|515
1639525500000|2021-12-14 23:45:00|91423.7|91373.7|91426.2|91376.2|91439.5|91380.1|91416.5|91363.7|282
1639525800000|2021-12-14 23:50:00|91426.5|91376.5|91418.3|91368.3|91447.8|91386.8|91414.7|91356.5|587
1639526100000|2021-12-14 23:55:00|91415.8|91365.8|91423.4|91373.4|91434.1|91377.4|91414.7|91355.9|491
1639526400000|2021-12-15 00:00:00|91422.9|91372.9|91405.5|91355.5|91438.7|91385.4|91394.7|91333.5|718
1639526700000|2021-12-15 00:05:00|91405.6|91355.6|91398.3|91348.3|91417.8|91367.8|91390.9|91333.2|793
1639527000000|2021-12-15 00:10:00|91398|91348|91403.5|91353.5|91410.4|91360.4|91393.9|91343.9|436
1639527300000|2021-12-15 00:15:00|91403.3|91353.3|91408.3|91358.3|91412.8|91362.8|91402.2|91352.2|393
1639527600000|2021-12-15 00:20:00|91406.8|91356.8|91389.8|91339.8|91426.7|91376.7|91383|91333|641
1639527900000|2021-12-15 00:25:00|91388.9|91338.9|91419|91369|91436.5|91386.5|91387.8|91335.1|632
1639528200000|2021-12-15 00:30:00|91418.8|91368.8|91416.9|91366.9|91425.8|91375.8|91395.1|91345.1|674
1639528500000|2021-12-15 00:35:00|91417.1|91367.1|91405.6|91355.6|91420.2|91370.2|91399.1|91349.1|628
1639528800000|2021-12-15 00:40:00|91405.5|91355.5|91464.7|91414.7|91476.6|91426.6|91401.6|91351.6|773
1639529100000|2021-12-15 00:45:00|91466.2|91416.2|91442.9|91392.9|91471.2|91421.2|91416.6|91366.6|619
1639529400000|2021-12-15 00:50:00|91442.6|91392.6|91443.3|91393.3|91454|91404|91432.4|91382.4|711
1639529700000|2021-12-15 00:55:00|91443.4|91393.4|91442.7|91392.7|91478.3|91428.3|91421.4|91371.4|1000
1639530000000|2021-12-15 01:00:00|91442.8|91392.8|91423.8|91373.8|91447.5|91397.5|91413.7|91363.7|1076
1639530300000|2021-12-15 01:05:00|91424.2|91374.2|91458.8|91408.8|91504.6|91429.7|91365|91302.1|1069
1639530600000|2021-12-15 01:10:00|91458.9|91408.9|91422.1|91372.1|91469.2|91413.7|91383.4|91311.9|1099
1639530900000|2021-12-15 01:15:00|91421.7|91371.7|91433.4|91383.4|91500.2|91450.2|91421.7|91359.1|1099
1639531200000|2021-12-15 01:20:00|91433.3|91383.3|91441.1|91391.1|91457.4|91407.4|91428.6|91378.6|707
1639531500000|2021-12-15 01:25:00|91441.5|91391.5|91451.7|91401.7|91480.2|91437.9|91428.6|91378.6|1079
1639531800000|2021-12-15 01:30:00|91451.9|91401.9|91479.6|91429.6|91490.2|91436.1|91431.2|91378.7|707
1639532100000|2021-12-15 01:35:00|91479.5|91429.5|91470.1|91420.1|91509.1|91453.5|91468.5|91408.2|774
1639532400000|2021-12-15 01:40:00|91470|91420|91421.7|91371.7|91472.2|91422.2|91420.7|91366.9|708
1639532700000|2021-12-15 01:45:00|91421|91371|91417.9|91367.9|91426|91376|91416.1|91366.1|574
1639533000000|2021-12-15 01:50:00|91417.8|91367.8|91412.6|91362.6|91430.4|91378|91407.9|91355.8|655
1639533300000|2021-12-15 01:55:00|91412.7|91362.7|91425.4|91375.4|91431|91381|91398.2|91348.2|735
1639533600000|2021-12-15 02:00:00|91425.5|91375.5|91444.3|91394.3|91448.3|91398.3|91414.5|91364.5|854
1639533900000|2021-12-15 02:05:00|91444.2|91394.2|91482.1|91404.1|91485.2|91422.8|91434.5|91384.5|917
1639534200000|2021-12-15 02:10:00|91480|91408|91452.2|91402.2|91489|91423.4|91441.4|91390.8|635
1639534500000|2021-12-15 02:15:00|91452|91402|91464.6|91414.6|91465.8|91415.8|91437.3|91387.3|592
1639534800000|2021-12-15 02:20:00|91464.5|91414.5|91467.5|91417.5|91480.4|91418.5|91461.4|91400.8|624
1639535100000|2021-12-15 02:25:00|91467.8|91417.8|91487.7|91437.7|91508.2|91447.5|91466.7|91407.2|944
1639535400000|2021-12-15 02:30:00|91487.8|91437.8|91502.1|91452.1|91511.2|91461.2|91476|91426|1147
1639535700000|2021-12-15 02:35:00|91502|91452|91478.9|91428.9|91519.5|91469.5|91476.3|91426.3|689
1639536000000|2021-12-15 02:40:00|91478.7|91428.7|91530.9|91480.9|91540.5|91490.5|91475.4|91418|797
1639536300000|2021-12-15 02:45:00|91531|91481|91535.4|91485.4|91539|91489|91528.5|91478.5|439
1639536600000|2021-12-15 02:50:00|91537.1|91487.1|91526|91476|91538.1|91488.1|91521.6|91471.6|561
1639536900000|2021-12-15 02:55:00|91526.2|91476.2|91542.9|91492.9|91552.9|91502.9|91523.3|91473.3|605
1639537200000|2021-12-15 03:00:00|91542.8|91492.8|91539.8|91489.8|91555.3|91505.3|91536.1|91486.1|507
1639537500000|2021-12-15 03:05:00|91539.6|91489.6|91541.1|91491.1|91546.6|91496.6|91536.9|91486.9|527
1639537800000|2021-12-15 03:10:00|91541.3|91491.3|91550.2|91500.2|91553.5|91503.5|91539.3|91489.3|490
1639538100000|2021-12-15 03:15:00|91550.6|91500.6|91539.2|91489.2|91563.3|91510.6|91539.2|91489.2|635
1639538400000|2021-12-15 03:20:00|91539|91489|91542.6|91492.6|91555|91497.3|91532.8|91481.1|490
1639538700000|2021-12-15 03:25:00|91542.8|91492.8|91521.7|91471.7|91552.4|91492.8|91520.7|91469.8|576
1639539000000|2021-12-15 03:30:00|91521.8|91471.8|91518.2|91468.2|91532.6|91473.7|91513.4|91462|619
1639539300000|2021-12-15 03:35:00|91518|91468|91524.6|91474.6|91528.3|91478.3|91515.4|91465.4|539
1639539600000|2021-12-15 03:40:00|91524.4|91474.4|91523.9|91473.9|91528.9|91476.3|91514.6|91458.6|649
1639539900000|2021-12-15 03:45:00|91524|91474|91531.5|91481.5|91531.6|91481.6|91519.2|91469.2|674
1639540200000|2021-12-15 03:50:00|91531.1|91481.1|91520.2|91470.2|91546.8|91487|91519.5|91463.5|491
1639540500000|2021-12-15 03:55:00|91520|91470|91540.4|91490.4|91551.1|91491.7|91516.4|91454.2|486
1639540800000|2021-12-15 04:00:00|91540.3|91490.3|91492.1|91442.1|91561.1|91511.1|91492.1|91442.1|652
1639541100000|2021-12-15 04:05:00|91491.8|91441.8|91495.5|91445.5|91499.6|91449.6|91487.2|91437.2|439
1639541400000|2021-12-15 04:10:00|91494.3|91444.3|91496.2|91446.2|91498.1|91448.1|91484.1|91434.1|558
1639541700000|2021-12-15 04:15:00|91493.4|91443.4|91488.9|91438.9|91499.8|91449.8|91483.2|91433.2|484
1639542000000|2021-12-15 04:20:00|91491.1|91441.1|91481.7|91431.7|91491.1|91441.1|91476.6|91426.6|440
1639542300000|2021-12-15 04:25:00|91482.4|91432.4|91481.9|91431.9|91485.3|91435.3|91474.3|91424.3|592
1639542600000|2021-12-15 04:30:00|91482.5|91432.5|91483.2|91433.2|91494.4|91444.4|91475.3|91425.3|592
1639542900000|2021-12-15 04:35:00|91483|91433|91485|91435|91486.3|91436.3|91478.3|91428.3|606
1639543200000|2021-12-15 04:40:00|91485.1|91435.1|91482.2|91432.2|91486.5|91436.5|91479.4|91429.4|478
1639543500000|2021-12-15 04:45:00|91482|91432|91478.5|91428.5|91495.9|91434.2|91476.9|91423.3|506
1639543800000|2021-12-15 04:50:00|91478.3|91428.3|91474.6|91424.6|91479.7|91429.7|91472.6|91422.6|544
1639544100000|2021-12-15 04:55:00|91474.4|91424.4|91473.5|91423.5|91484.8|91425.4|91453.8|91403.8|525
1639544400000|2021-12-15 05:00:00|91474.9|91424.9|91473.9|91423.9|91481.4|91431.4|91469.3|91419.3|530
1639544700000|2021-12-15 05:05:00|91474.3|91424.3|91452.2|91402.2|91474.8|91424.8|91443.5|91393.5|598
1639545000000|2021-12-15 05:10:00|91451|91401|91448.3|91398.3|91461.5|91411.5|91447.4|91397.4|559
1639545300000|2021-12-15 05:15:00|91448.2|91398.2|91448.3|91398.3|91450|91400|91439.2|91389.2|739
1639545600000|2021-12-15 05:20:00|91448.4|91398.4|91439.7|91389.7|91452.9|91402.9|91438.8|91388.8|578
1639545900000|2021-12-15 05:25:00|91439.4|91389.4|91435.6|91385.6|91442.7|91392.7|91434.1|91384.1|689
1639546200000|2021-12-15 05:30:00|91435.5|91385.5|91433.1|91383.1|91439.4|91389.4|91432.1|91382.1|506
1639546500000|2021-12-15 05:35:00|91433.5|91383.5|91431.1|91381.1|91435.7|91385.7|91425.1|91375.1|421
1639546800000|2021-12-15 05:40:00|91432|91382|91421.2|91371.2|91432.8|91382.8|91416.2|91366.2|443
1639547100000|2021-12-15 05:45:00|91421.5|91371.5|91391.9|91341.9|91422|91372|91390.5|91340.5|540
1639547400000|2021-12-15 05:50:00|91391.7|91341.7|91385.9|91335.9|91395|91345|91380.8|91330.8|815
1639547700000|2021-12-15 05:55:00|91385.8|91335.8|91381|91331|91390.9|91340.9|91376.6|91326.6|590
1639548000000|2021-12-15 06:00:00|91380.7|91330.7|91379.4|91329.4|91384.8|91334.8|91376|91326|456
1639548300000|2021-12-15 06:05:00|91379.7|91329.7|91369.8|91319.8|91384.3|91334.3|91366.2|91316.2|493
1639548600000|2021-12-15 06:10:00|91370.1|91320.1|91364.2|91314.2|91372.3|91322.3|91361.1|91311.1|480
1639548900000|2021-12-15 06:15:00|91364.5|91314.5|91351.7|91301.7|91368.2|91318.2|91336.8|91286.8|541
1639549200000|2021-12-15 06:20:00|91351.9|91301.9|91353.4|91303.4|91359.9|91309.9|91348.4|91298.4|749
1639549500000|2021-12-15 06:25:00|91353.8|91303.8|91421.4|91371.4|91443|91393|91350.9|91300.9|701
1639549800000|2021-12-15 06:30:00|91421.7|91371.7|91430.8|91380.8|91434.5|91384.5|91417.1|91367.1|379
1639550100000|2021-12-15 06:35:00|91431.3|91381.3|91413.9|91363.9|91433.2|91383.2|91409.8|91359.8|420
1639550400000|2021-12-15 06:40:00|91411.6|91361.6|91412.7|91362.7|91416.9|91366.9|91402.2|91352.2|453
1639550700000|2021-12-15 06:45:00|91413.7|91363.7|91406.1|91356.1|91416.2|91366.2|91404.8|91354.8|362
1639551000000|2021-12-15 06:50:00|91405.6|91355.6|91383.1|91333.1|91409.3|91359.3|91380.2|91330.9|514
1639551300000|2021-12-15 06:55:00|91383.3|91333.3|91344.4|91294.4|91383.8|91333.8|91342.7|91292.7|907
1639551600000|2021-12-15 07:00:00|91343.5|91293.5|91400.1|91350.1|91402.5|91352.5|91334.1|91284.1|895
1639551900000|2021-12-15 07:05:00|91399.8|91349.8|91387.5|91337.5|91414.3|91372|91364.4|91323.6|1118
1639552200000|2021-12-15 07:10:00|91386.9|91336.9|91400.5|91350.5|91407.2|91367.6|91376.5|91334.3|870
1639552500000|2021-12-15 07:15:00|91399.2|91349.2|91433.9|91383.9|91435.7|91397.9|91394.8|91349.2|909
1639552800000|2021-12-15 07:20:00|91433.6|91383.6|91453.3|91403.3|91460|91417|91415.7|91375.7|1217
1639553100000|2021-12-15 07:25:00|91452.8|91402.8|91433.7|91383.7|91461.4|91421.6|91411.5|91374.4|1100
1639553400000|2021-12-15 07:30:00|91434.2|91384.2|91371|91321|91436.6|91386.6|91349.1|91305.6|1129
1639553700000|2021-12-15 07:35:00|91372|91322|91299.4|91249.4|91372.1|91332.6|91287.2|91249.4|1107
1639554000000|2021-12-15 07:40:00|91298.5|91248.5|91292.6|91242.6|91322.3|91279.2|91281.6|91231.6|946
1639554300000|2021-12-15 07:45:00|91292.7|91242.7|91318.7|91268.7|91327.8|91277.8|91273.8|91236.6|993
1639554600000|2021-12-15 07:50:00|91318.6|91268.6|91297.6|91272.6|91331.4|91285.1|91285.5|91242.6|1208
1639554900000|2021-12-15 07:55:00|91297.7|91272.7|91309.3|91259.3|91322.7|91283.2|91281.7|91240.8|1540
1639555200000|2021-12-15 08:00:00|91309.9|91259.9|91278|91228|91309.9|91273.4|91237.7|91195.5|1530
1639555500000|2021-12-15 08:05:00|91279.8|91229.8|91299|91249|91308.6|91274.8|91257.8|91221.6|1563
1639555800000|2021-12-15 08:10:00|91298.2|91248.2|91340.2|91290.2|91340.5|91290.5|91261.1|91225.9|1435
1639556100000|2021-12-15 08:15:00|91339.8|91289.8|91301.5|91251.5|91347.6|91297.6|91286.2|91246.4|1280
1639556400000|2021-12-15 08:20:00|91301.8|91251.8|91276.1|91251.1|91315.5|91279.7|91264.9|91214.9|1139
1639556700000|2021-12-15 08:25:00|91275.8|91250.8|91304.5|91279.5|91314.9|91280.5|91274.5|91246.2|1306
1639557000000|2021-12-15 08:30:00|91305.4|91280.4|91312|91287|91331.6|91306.6|91301.5|91263.6|1051
1639557300000|2021-12-15 08:35:00|91312.2|91287.2|91380|91330|91410|91375.1|91304.6|91279.6|1312
1639557600000|2021-12-15 08:40:00|91379.9|91329.9|91292.1|91267.1|91380.6|91339.2|91289.6|91254.7|1224
1639557900000|2021-12-15 08:45:00|91291.7|91266.7|91297|91272|91316.2|91291.2|91222|91185.3|1359
1639558200000|2021-12-15 08:50:00|91296.1|91271.1|91253.3|91228.3|91313.8|91280.8|91232.1|91207.1|1245
1639558500000|2021-12-15 08:55:00|91254.2|91229.2|91267.4|91242.4|91275.6|91245.9|91232.5|91197.6|1231
1639558800000|2021-12-15 09:00:00|91267.9|91242.9|91253.1|91228.1|91290|91257.6|91231.4|91186.3|1282
1639559100000|2021-12-15 09:05:00|91253.2|91228.2|91263.6|91238.6|91274.5|91241.8|91240.7|91210.8|1160
1639559400000|2021-12-15 09:10:00|91263|91238|91193.2|91168.2|91268.4|91243.4|91184.1|91159.1|1130
1639559700000|2021-12-15 09:15:00|91192.6|91167.6|91283.4|91233.4|91312.8|91274.5|91180.5|91155.5|1451
1639560000000|2021-12-15 09:20:00|91284.2|91234.2|91233.6|91208.6|91298.7|91267.5|91218.7|91182.8|1335
1639560300000|2021-12-15 09:25:00|91233.8|91208.8|91262|91237|91306.2|91279.4|91212.2|91187.2|1511
1639560600000|2021-12-15 09:30:00|91262.2|91237.2|91274.4|91249.4|91321.9|91271.9|91245.1|91213.5|1389
1639560900000|2021-12-15 09:35:00|91274.5|91249.5|91276.7|91251.7|91323.1|91283.9|91265.9|91236.6|1528
1639561200000|2021-12-15 09:40:00|91277.5|91252.5|91233.7|91208.7|91302.2|91264.1|91227.8|91192.5|1372
1639561500000|2021-12-15 09:45:00|91233.2|91208.2|91240.9|91190.9|91265.4|91227.2|91217|91180.4|1248
1639561800000|2021-12-15 09:50:00|91241.8|91191.8|91223.3|91198.3|91263.5|91224.1|91203.8|91166.5|1136
1639562100000|2021-12-15 09:55:00|91223.4|91198.4|91270.6|91220.6|91278.7|91247.8|91222.2|91184.6|1277
1639562400000|2021-12-15 10:00:00|91270.7|91220.7|91290.9|91240.9|91303.5|91268.3|91258.6|91220.7|1236
1639562700000|2021-12-15 10:05:00|91292.3|91242.3|91306.2|91281.2|91318.1|91292.8|91279.5|91242.1|1107
1639563000000|2021-12-15 10:10:00|91306.6|91281.6|91272.3|91247.3|91312.8|91283.8|91263.1|91238.1|945
1639563300000|2021-12-15 10:15:00|91272.4|91247.4|91218.1|91193.1|91272.7|91247.7|91209.4|91184.4|827
1639563600000|2021-12-15 10:20:00|91218.3|91193.3|91251.4|91226.4|91259.2|91234.2|91217.5|91192.5|1250
1639563900000|2021-12-15 10:25:00|91251.3|91226.3|91256.2|91231.2|91260.7|91235.7|91230.9|91205.9|934
1639564200000|2021-12-15 10:30:00|91255.6|91230.6|91279.7|91254.7|91280.8|91255.8|91253.6|91228.6|809
1639564500000|2021-12-15 10:35:00|91280.4|91255.4|91247|91222|91280.4|91255.4|91239.5|91214.5|925
1639564800000|2021-12-15 10:40:00|91246.9|91221.9|91250.4|91225.4|91270.2|91245.2|91232.3|91207.3|1059
1639565100000|2021-12-15 10:45:00|91252.9|91227.9|91226.2|91201.2|91265.9|91240.9|91223.1|91198.1|989
1639565400000|2021-12-15 10:50:00|91226.4|91201.4|91258.6|91233.6|91285|91250|91224.5|91199.5|1009
1639565700000|2021-12-15 10:55:00|91259|91234|91236.1|91186.1|91272.2|91247.2|91229.3|91184.7|1102
1639566000000|2021-12-15 11:00:00|91236.3|91186.3|91264.8|91239.8|91282|91257|91224|91186.3|946
1639566300000|2021-12-15 11:05:00|91263.1|91238.1|91273.5|91248.5|91285.1|91257|91253.1|91228.1|917
1639566600000|2021-12-15 11:10:00|91273|91248|91280.7|91255.7|91291.5|91266.5|91266.6|91241.6|922
1639566900000|2021-12-15 11:15:00|91280.6|91255.6|91287.9|91262.9|91290.5|91265.5|91275.9|91250.9|762
1639567200000|2021-12-15 11:20:00|91287.1|91262.1|91297.8|91272.8|91324.5|91292.4|91287.1|91262.1|961
1639567500000|2021-12-15 11:25:00|91298.1|91273.1|91298.5|91273.5|91316.2|91291.2|91287.5|91256.7|907
1639567800000|2021-12-15 11:30:00|91297.3|91272.3|91312.8|91287.8|91336.3|91311.3|91296.7|91271.7|905
1639568100000|2021-12-15 11:35:00|91312.1|91287.1|91287.7|91262.7|91324.9|91299.9|91277.3|91239.2|1208
1639568400000|2021-12-15 11:40:00|91287.8|91262.8|91310.5|91285.5|91327.2|91302.2|91279.6|91250.8|873
1639568700000|2021-12-15 11:45:00|91310.6|91285.6|91309.1|91284.1|91350.7|91323.2|91307.8|91282.8|944
1639569000000|2021-12-15 11:50:00|91309|91284|91315.7|91290.7|91358.9|91326.4|91285.8|91260.8|1135
1639569300000|2021-12-15 11:55:00|91315.2|91290.2|91298.5|91248.5|91330|91301.1|91281.8|91244|1150
1639569600000|2021-12-15 12:00:00|91298.8|91248.8|91253.7|91228.7|91301.5|91259.8|91253.7|91228.7|1189
1639569900000|2021-12-15 12:05:00|91253.9|91228.9|91281.9|91256.9|91328.9|91292.8|91248.2|91223.2|1233
1639570200000|2021-12-15 12:10:00|91281.5|91256.5|91246.8|91221.8|91336.6|91293.7|91242.8|91210|1323
1639570500000|2021-12-15 12:15:00|91247.1|91222.1|91210.2|91185.2|91286|91250.2|91201.3|91176.3|1333
1639570800000|2021-12-15 12:20:00|91210.4|91185.4|91172.4|91147.4|91215.1|91190.1|91153.6|91128.6|1238
1639571100000|2021-12-15 12:25:00|91172.7|91147.7|91152.9|91127.9|91198.9|91162.2|91143.2|91118.2|1277
1639571400000|2021-12-15 12:30:00|91153|91128|91195.9|91170.9|91207.4|91176.8|91153|91128|1246
1639571700000|2021-12-15 12:35:00|91195.8|91170.8|91195|91170|91222.4|91197.4|91185.7|91160.7|1186
1639572000000|2021-12-15 12:40:00|91195.1|91170.1|91194.4|91169.4|91214.8|91189.8|91174.5|91145.4|1160
1639572300000|2021-12-15 12:45:00|91194.5|91169.5|91190.9|91165.9|91225.7|91191|91165.9|91140.9|1409
1639572600000|2021-12-15 12:50:00|91191|91166|91137.7|91112.7|91191.6|91166.6|91133.3|91108.3|1363
1639572900000|2021-12-15 12:55:00|91138.5|91113.5|91126.8|91101.8|91186.5|91146.2|91106.3|91081.3|1588
1639573200000|2021-12-15 13:00:00|91127|91102|91117.1|91092.1|91146.5|91121.5|91066.7|91041.7|1479
1639573500000|2021-12-15 13:05:00|91117.6|91092.6|91113.8|91088.8|91180.1|91155.1|91100.5|91075.5|1559
1639573800000|2021-12-15 13:10:00|91113|91088|91088.3|91063.3|91121.2|91096.2|91082.3|91056.4|1384
1639574100000|2021-12-15 13:15:00|91087.7|91062.7|91114|91089|91123.3|91098.3|91086.9|91061.9|1189
1639574400000|2021-12-15 13:20:00|91112.7|91087.7|91052.2|91027.2|91124.2|91092.6|91040|91007.2|1398
1639574700000|2021-12-15 13:25:00|91052.1|91027.1|91085.4|91035.4|91120.3|91079.1|91028|91003|1406
1639575000000|2021-12-15 13:30:00|91085.5|91035.5|91061.7|91036.7|91091|91041|90971.8|90934.7|1897
1639575300000|2021-12-15 13:35:00|91062.4|91037.4|90996.5|90971.5|91065.9|91040.9|90957.9|90932.9|1779
1639575600000|2021-12-15 13:40:00|90994.3|90969.3|91035.4|91010.4|91043.4|91018.4|90980.1|90952.6|1601
1639575900000|2021-12-15 13:45:00|91036.1|91011.1|90978.9|90953.9|91047.5|91014.5|90976.3|90951.3|1398
1639576200000|2021-12-15 13:50:00|90979|90954|91018.3|90993.3|91051.2|91026.2|90960.9|90935.9|1649
1639576500000|2021-12-15 13:55:00|91018.1|90993.1|90969.2|90944.2|91039|91002.9|90954.3|90929.3|1557
1639576800000|2021-12-15 14:00:00|90968.9|90943.9|90976.8|90951.8|91033.4|91008.4|90946.4|90909.8|1821
1639577100000|2021-12-15 14:05:00|90977|90952|91005.6|90980.6|91013|90985.5|90964.5|90933.1|1592
1639577400000|2021-12-15 14:10:00|91005.4|90980.4|90988.5|90963.5|91015.1|90981|90962.8|90937.8|1439
1639577700000|2021-12-15 14:15:00|90988.9|90963.9|90970.2|90945.2|91004.2|90979.2|90962.1|90923.6|1484
1639578000000|2021-12-15 14:20:00|90969.8|90944.8|90969.4|90944.4|90987.5|90962.5|90949.1|90924.1|1116
1639578300000|2021-12-15 14:25:00|90969.6|90944.6|91025.3|91000.3|91036.3|91004.1|90969.3|90944.3|1573
1639578600000|2021-12-15 14:30:00|91025.2|91000.2|91068.4|91018.4|91080.6|91043.7|91024.8|90997.2|1758
1639578900000|2021-12-15 14:35:00|91068.1|91018.1|91025.5|91000.5|91070.2|91034.8|91017.8|90991.4|1833
1639579200000|2021-12-15 14:40:00|91025.4|91000.4|91057.6|91032.6|91079.9|91050.1|91022.7|90992.7|1567
1639579500000|2021-12-15 14:45:00|91057.4|91032.4|91135.5|91085.5|91139.5|91101.5|91033.6|90995.9|1812
1639579800000|2021-12-15 14:50:00|91138.4|91088.4|91223.2|91173.2|91234.9|91196.7|91111.8|91085.1|1772
1639580100000|2021-12-15 14:55:00|91222.9|91172.9|91223.5|91173.5|91231.7|91195.2|91167.2|91126.6|1898
1639580400000|2021-12-15 15:00:00|91223.3|91173.3|91180.3|91130.3|91239.8|91203|91139.8|91114.8|1865
1639580700000|2021-12-15 15:05:00|91180.4|91130.4|91148.5|91123.5|91192.9|91165.5|91140.3|91103.5|1597
1639581000000|2021-12-15 15:10:00|91149|91124|91165.6|91115.6|91210.6|91160.6|91134.4|91099.9|1699
1639581300000|2021-12-15 15:15:00|91164.5|91114.5|91138.1|91113.1|91165.2|91115.2|91111.8|91072.3|1585
1639581600000|2021-12-15 15:20:00|91138.5|91113.5|91226.6|91176.6|91226.9|91176.9|91107.1|91070.2|1606
1639581900000|2021-12-15 15:25:00|91225.7|91175.7|91223.1|91198.1|91252.9|91220.3|91195.4|91157.3|1605
1639582200000|2021-12-15 15:30:00|91222.6|91197.6|91251.8|91226.8|91280.2|91244.8|91212.6|91175.6|1543
1639582500000|2021-12-15 15:35:00|91251.2|91226.2|91267.4|91242.4|91267.4|91242.4|91214.4|91189.4|1509
1639582800000|2021-12-15 15:40:00|91268.2|91243.2|91240.6|91215.6|91285.5|91246.9|91217.8|91186.8|1631
1639583100000|2021-12-15 15:45:00|91240.2|91215.2|91251.1|91226.1|91274.1|91236.6|91197.1|91154.4|1639
1639583400000|2021-12-15 15:50:00|91251.3|91226.3|91299.4|91274.4|91333.1|91290.5|91247.9|91220.1|1530
1639583700000|2021-12-15 15:55:00|91299.2|91274.2|91253.1|91228.1|91332.9|91294.4|91243.6|91210.2|1711
1639584000000|2021-12-15 16:00:00|91252.9|91227.9|91173.7|91148.7|91298.1|91261.1|91162.8|91126.9|1784
1639584300000|2021-12-15 16:05:00|91173.9|91148.9|91249.5|91199.5|91269.9|91219.9|91173.9|91145.7|1468
1639584600000|2021-12-15 16:10:00|91250.5|91200.5|91250|91200|91254.7|91209.2|91209|91171.3|1328
1639584900000|2021-12-15 16:15:00|91251.6|91201.6|91211.5|91186.5|91261.2|91211.2|91204.9|91167.6|1238
1639585200000|2021-12-15 16:20:00|91211.8|91186.8|91183.8|91158.8|91224.2|91188.7|91175.7|91150.7|1209
1639585500000|2021-12-15 16:25:00|91183.2|91158.2|91263.3|91213.3|91283.8|91233.8|91155.5|91130.5|1584
1639585800000|2021-12-15 16:30:00|91264|91214|91288.8|91238.8|91305.8|91263.8|91228.9|91178.9|1560
1639586100000|2021-12-15 16:35:00|91287.7|91237.7|91277.7|91252.7|91301.9|91261.6|91227.5|91193.1|1433
1639586400000|2021-12-15 16:40:00|91278.5|91253.5|91271.2|91246.2|91299.9|91265.2|91264.6|91227.4|1308
1639586700000|2021-12-15 16:45:00|91271.5|91246.5|91268|91243|91287.6|91260.2|91248.8|91206.1|1262
1639587000000|2021-12-15 16:50:00|91268.1|91243.1|91267.2|91242.2|91282.3|91257.3|91263.8|91226.7|1251
1639587300000|2021-12-15 16:55:00|91267|91242|91238.6|91213.6|91288.8|91262.3|91233.6|91199.9|1460
1639587600000|2021-12-15 17:00:00|91238.8|91213.8|91267|91217|91277.5|91227.5|91228.9|91178.9|1341
1639587900000|2021-12-15 17:05:00|91267.5|91217.5|91280.2|91230.2|91282.6|91232.6|91260.2|91210.2|1098
1639588200000|2021-12-15 17:10:00|91280.3|91230.3|91271.4|91221.4|91281.7|91231.7|91259.5|91209.5|1078
1639588500000|2021-12-15 17:15:00|91271.1|91221.1|91290|91240|91290.8|91240.8|91265.8|91215.8|969
1639588800000|2021-12-15 17:20:00|91289.4|91239.4|91259.7|91209.7|91290.5|91240.5|91256.7|91206.7|1027
1639589100000|2021-12-15 17:25:00|91259.2|91209.2|91211.6|91161.6|91265.5|91215.5|91191.8|91141.8|1523
1639589400000|2021-12-15 17:30:00|91211|91161|91210.2|91160.2|91216.8|91166.8|91178.4|91128.4|1133
1639589700000|2021-12-15 17:35:00|91210.6|91160.6|91225.8|91175.8|91227.9|91184.1|91193.5|91154.3|975
1639590000000|2021-12-15 17:40:00|91225.6|91175.6|91225.2|91175.2|91246.4|91201.5|91206.2|91167.4|1053
1639590300000|2021-12-15 17:45:00|91225.4|91175.4|91226|91176|91232.7|91188.1|91211.6|91165.8|976
1639590600000|2021-12-15 17:50:00|91226.1|91176.1|91198.7|91148.7|91228.7|91188.9|91195.4|91145.4|935
1639590900000|2021-12-15 17:55:00|91198.6|91148.6|91237|91187|91238.4|91188.4|91164.3|91114.3|1097
1639591200000|2021-12-15 18:00:00|91237.1|91187.1|91292.5|91242.5|91299.1|91249.1|91225|91175|1300
1639591500000|2021-12-15 18:05:00|91292.7|91242.7|91305.2|91255.2|91306.1|91263.7|91282.3|91232.3|1264
1639591800000|2021-12-15 18:10:00|91305.1|91255.1|91309.8|91284.8|91321.1|91287.4|91299|91253.4|1010
1639592100000|2021-12-15 18:15:00|91310.1|91285.1|91306.1|91281.1|91325.7|91286.9|91304.1|91267.9|1040
1639592400000|2021-12-15 18:20:00|91306.4|91281.4|91316.3|91266.3|91324.1|91284.1|91299.7|91258.7|957
1639592700000|2021-12-15 18:25:00|91316.7|91266.7|91327.6|91302.6|91340.4|91302.6|91313.3|91266|915
1639593000000|2021-12-15 18:30:00|91327.7|91302.7|91346.8|91296.8|91350.7|91310.4|91325.2|91286.8|881
1639593300000|2021-12-15 18:35:00|91347.4|91297.4|91321.6|91271.6|91361.8|91312.9|91316.4|91266.4|886
1639593600000|2021-12-15 18:40:00|91322.2|91272.2|91332.2|91282.2|91336.5|91286.5|91312.5|91262.5|929
1639593900000|2021-12-15 18:45:00|91332.7|91282.7|91332.9|91282.9|91348|91298|91328.9|91278.9|982
1639594200000|2021-12-15 18:50:00|91332.8|91282.8|91321.1|91271.1|91337.6|91287.6|91315.4|91265.4|1071
1639594500000|2021-12-15 18:55:00|91323.8|91273.8|91313|91209|91365.9|91315.9|91307|91207|1477
1639594800000|2021-12-15 19:00:00|91311.2|91207.2|91440.3|91390.3|91728.7|91668.5|91311.2|91207.2|2342
1639595100000|2021-12-15 19:05:00|91441.2|91391.2|91437.5|91387.5|91485.2|91435.2|91365.5|91315.5|2280
1639595400000|2021-12-15 19:10:00|91436.2|91386.2|91305.4|91255.4|91480.4|91430.4|91279.4|91229.4|2218
1639595700000|2021-12-15 19:15:00|91310.4|91260.4|91428.8|91378.8|91436.8|91386.8|91278.5|91228.5|2263
1639596000000|2021-12-15 19:20:00|91428.9|91378.9|91442.7|91392.7|91443.4|91393.4|91365.9|91315.9|2075
1639596300000|2021-12-15 19:25:00|91442.5|91392.5|91529|91479|91597|91547|91439.5|91389.5|2143
1639596600000|2021-12-15 19:30:00|91528.5|91478.5|91556.2|91506.2|91584.3|91534.3|91502.7|91452.7|2116
1639596900000|2021-12-15 19:35:00|91551.1|91501.1|91385.1|91335.1|91571.1|91521.1|91385.1|91335.1|2194
1639597200000|2021-12-15 19:40:00|91392.4|91342.4|91427.6|91377.6|91446.8|91392.7|91295.5|91245.5|2247
1639597500000|2021-12-15 19:45:00|91426.8|91376.8|91269.8|91208.3|91429.1|91379.1|91269.4|91196.4|2059
1639597800000|2021-12-15 19:50:00|91268.3|91204.2|91131.3|91081.3|91323.1|91273.1|91122.5|91072.5|2179
1639598100000|2021-12-15 19:55:00|91130.8|91080.8|91124.3|91074.3|91202.3|91142.8|91093.5|91029.3|2250
1639598400000|2021-12-15 20:00:00|91124.5|91074.5|91157.9|91107.9|91201.7|91151.7|91119.2|91069.2|2084
1639598700000|2021-12-15 20:05:00|91158|91108|91011.6|90961.6|91161.6|91111.6|90985.8|90933.1|2099
1639599000000|2021-12-15 20:10:00|91011.4|90961.4|90991.1|90941.1|91014.3|90964.3|90971.6|90921.6|1810
1639599300000|2021-12-15 20:15:00|90990.5|90940.5|90897.5|90847.5|90999.7|90949.7|90817.3|90755|2074
1639599600000|2021-12-15 20:20:00|90899.3|90849.3|90882.6|90832.6|90923.5|90873.5|90830|90780|1917
1639599900000|2021-12-15 20:25:00|90882.1|90832.1|90790.8|90740.8|90888.2|90838.2|90789.4|90739.4|1842
1639600200000|2021-12-15 20:30:00|90790.7|90740.7|90787.2|90737.2|90858.7|90808.7|90762|90712|1691
1639600500000|2021-12-15 20:35:00|90787.5|90737.5|90819.5|90769.5|90830.1|90771.9|90753.6|90698.4|1867
1639600800000|2021-12-15 20:40:00|90819.4|90769.4|90822.4|90772.4|90867.8|90817.8|90804.9|90754.9|1783
1639601100000|2021-12-15 20:45:00|90821.8|90771.8|90911.5|90861.5|90912.4|90862.4|90818.1|90768.1|1670
1639601400000|2021-12-15 20:50:00|90911.2|90861.2|90832.8|90782.8|90912|90862|90817.2|90767.2|1579
1639601700000|2021-12-15 20:55:00|90835.4|90785.4|90849.2|90799.2|90864.1|90814.1|90808.8|90758.8|1648
1639602000000|2021-12-15 21:00:00|90848.4|90798.4|90813.7|90763.7|90860.9|90810.9|90811.6|90761.6|1444
1639602300000|2021-12-15 21:05:00|90813.8|90763.8|90807|90757|90819.1|90769.1|90799.1|90749.1|1159
1639602600000|2021-12-15 21:10:00|90806.4|90756.4|90793.6|90743.6|90811.8|90761.8|90790.3|90740.3|1469
1639602900000|2021-12-15 21:15:00|90792.9|90742.9|90796.7|90746.7|90808.7|90758.7|90789.2|90739.2|1358
1639603200000|2021-12-15 21:20:00|90796.8|90746.8|90818.7|90745.5|90821.5|90768.1|90767.1|90712|1258
1639603500000|2021-12-15 21:25:00|90817.3|90746.7|90826.1|90751.5|90831.6|90764.1|90777.8|90716.5|1474
1639603800000|2021-12-15 21:30:00|90811.5|90761.5|90809.5|90759.5|90834.3|90770.6|90799.1|90739.8|1072
1639604100000|2021-12-15 21:35:00|90808.5|90758.5|90827.2|90745.4|90848.6|90789|90796.1|90734|1779
1639604400000|2021-12-15 21:40:00|90826.5|90747.4|90820.8|90738.7|90846.3|90777.1|90795.2|90727.1|1664
1639604700000|2021-12-15 21:45:00|90820.5|90735.6|90827.7|90732.5|90845.4|90764.4|90814|90724|649
1639605000000|2021-12-15 21:50:00|90829.2|90733.7|90831.1|90729.5|90837.9|90747.7|90822.4|90720.9|1406
1639605300000|2021-12-15 21:55:00|90832.1|90729.4|90856.1|90752.1|90864.2|90760.2|90817.6|90713.6|524
1639605600000|2021-12-15 22:00:00|90879.3|90775.3|90857.7|90753.7|90890.9|90786.9|90853.4|90749.4|70
1639605900000|2021-12-15 22:05:00|90871.4|90767.4|90877|90773|90884.7|90780.7|90860.7|90756.7|61
1639606200000|2021-12-15 22:10:00|90875|90771|90865.4|90761.4|90886.5|90782.5|90858.6|90754.6|187
1639606500000|2021-12-15 22:15:00|90854|90750|90855.8|90751.8|90888.9|90784.9|90838.8|90734.8|198
1639606800000|2021-12-15 22:20:00|90862.1|90758.1|90834.3|90730.3|90865.7|90761.7|90826.3|90722.3|198
1639607100000|2021-12-15 22:25:00|90838.8|90734.8|90847.9|90743.9|90852.1|90748.1|90829.5|90725.5|269
1639607400000|2021-12-15 22:30:00|90844.8|90740.8|90844.9|90740.9|90857.5|90753.5|90835.8|90731.8|373
1639607700000|2021-12-15 22:35:00|90845.4|90741.4|90842.9|90738.9|90851.6|90747.6|90814.9|90710.9|326
1639608000000|2021-12-15 22:40:00|90840.2|90736.2|90841.1|90737.1|90843.8|90739.8|90811.4|90707.4|373
1639608300000|2021-12-15 22:45:00|90842.1|90738.1|90856.3|90752.3|90859.5|90755.5|90824.5|90720.5|483
1639608600000|2021-12-15 22:50:00|90858.8|90754.8|90855.2|90751.2|90859.7|90755.7|90840.2|90736.2|395
1639608900000|2021-12-15 22:55:00|90855.1|90751.1|90819.9|90715.9|90866.3|90762.3|90814.3|90710.3|354
1639609200000|2021-12-15 23:00:00|90822.9|90718.9|90815.4|90711.4|90831.7|90738|90788|90698.6|1051
1639609500000|2021-12-15 23:05:00|90815.3|90711.3|90799.5|90711.7|90830.2|90735.2|90777.5|90700|591
1639609800000|2021-12-15 23:10:00|90800.4|90712.4|90807.4|90703.4|90810.7|90729|90773.8|90692.5|488
1639610100000|2021-12-15 23:15:00|90807.9|90703.9|90816.2|90713.8|90818.9|90725|90779.4|90691.6|711
1639610400000|2021-12-15 23:20:00|90814.8|90712.7|90854|90762.5|90866.9|90777.9|90805.7|90711.4|1942
1639610700000|2021-12-15 23:25:00|90853.9|90764.7|90853.4|90749.4|90859.3|90775.5|90825.4|90741.3|475
1639611000000|2021-12-15 23:30:00|90838.8|90758.6|90821.4|90732.5|90851|90771.2|90800.4|90729.8|1459
1639611300000|2021-12-15 23:35:00|90820.8|90732.4|90836|90751.7|90847.5|90768.6|90805.7|90732.4|1778
1639611600000|2021-12-15 23:40:00|90836.3|90752.6|90827.5|90756.2|90843.5|90776.6|90812.1|90744.9|1754
1639611900000|2021-12-15 23:45:00|90830.2|90747.2|90854.8|90750.8|90856.5|90771|90810.7|90742.5|1125
1639612200000|2021-12-15 23:50:00|90856|90752|90856.2|90758.2|90861.1|90764.8|90835.4|90746|481
1639612500000|2021-12-15 23:55:00|90855|90757|90845.9|90752.9|90878.8|90784.6|90838.4|90740|751
1639612800000|2021-12-16 00:00:00|90844.8|90751.9|90844.1|90757.6|90850.7|90769.8|90788.7|90724.4|1990
1639613100000|2021-12-16 00:05:00|90846.1|90757.4|90861.5|90768.2|90875.6|90791|90833.5|90749.7|1587
1639613400000|2021-12-16 00:10:00|90859.7|90770.3|90898|90809|90904.3|90821.9|90831.1|90766.9|1229
1639613700000|2021-12-16 00:15:00|90901.4|90806|90914.5|90829.3|90925.2|90852.9|90889.4|90801.1|1111
1639614000000|2021-12-16 00:20:00|90913.4|90828|90927.2|90839.5|90939.2|90853.3|90903.2|90825.8|708
1639614300000|2021-12-16 00:25:00|90928.5|90838.7|90929.6|90833.6|90948.8|90855.3|90911.1|90819.7|708
1639614600000|2021-12-16 00:30:00|90931.5|90832.4|90916.7|90840.8|90946.3|90857.8|90895.7|90819.1|1373
1639614900000|2021-12-16 00:35:00|90916.2|90842.6|90930|90839.9|90933.4|90854.1|90904.1|90823.5|859
1639615200000|2021-12-16 00:40:00|90928.9|90840.6|90943.6|90848.5|90948.1|90857.1|90903.5|90835.5|800
1639615500000|2021-12-16 00:45:00|90941.4|90850.2|90937.8|90848.8|90947.9|90855.9|90922.2|90832.6|613
1639615800000|2021-12-16 00:50:00|90936.4|90849|90937|90865.9|90960.9|90876.9|90926.9|90847.8|700
1639616100000|2021-12-16 00:55:00|90938.1|90866.3|90934|90849.1|90958.2|90867|90924.8|90840.4|661
1639616400000|2021-12-16 01:00:00|90934.3|90848.2|90892.7|90799.1|90951.9|90867.7|90881.4|90792.1|893
1639616700000|2021-12-16 01:05:00|90890.6|90800.4|90890|90800.1|90904.5|90811.8|90872|90784|831
1639617000000|2021-12-16 01:10:00|90890.2|90799.7|90871.7|90782.4|90903|90815.7|90864.1|90776.5|827
1639617300000|2021-12-16 01:15:00|90871.6|90782.3|90876.1|90772.6|90880|90792.1|90859.1|90764|802
1639617600000|2021-12-16 01:20:00|90867.7|90779.9|90871.4|90771.3|90878|90786.9|90853|90762.7|729
1639617900000|2021-12-16 01:25:00|90875.1|90771.1|90824.9|90774.9|90884.3|90785.5|90818.6|90758.5|936
1639618200000|2021-12-16 01:30:00|90823.8|90773.8|90825.2|90775.2|90838.7|90786.4|90818.2|90759.3|896
1639618500000|2021-12-16 01:35:00|90825.4|90775.4|90876.1|90826.1|90889.2|90827.9|90819.4|90763|749
1639618800000|2021-12-16 01:40:00|90884.7|90813.4|90882|90811.1|90892.7|90832.4|90866.1|90805|979
1639619100000|2021-12-16 01:45:00|90882.1|90811|90931|90859.5|90936.6|90875.4|90869.3|90793.8|1326
1639619400000|2021-12-16 01:50:00|90931.1|90859.9|90912.4|90862.4|90935.7|90875.8|90905.6|90840.7|1332
1639619700000|2021-12-16 01:55:00|90911.5|90861.5|90929.4|90879.4|90930.3|90880.3|90910.5|90860.5|873
1639620000000|2021-12-16 02:00:00|90927.2|90877.2|90917.9|90867.9|90928|90878|90911.8|90861.8|725
1639620300000|2021-12-16 02:05:00|90917.7|90867.7|90925.3|90875.3|90928.1|90878.1|90914.7|90864.7|802
1639620600000|2021-12-16 02:10:00|90924.4|90874.4|90906|90856|90925.8|90875.8|90905.4|90855.4|675
1639620900000|2021-12-16 02:15:00|90905.5|90855.5|90915.6|90865.6|90919.8|90869.8|90896.1|90846.1|807
1639621200000|2021-12-16 02:20:00|90916.2|90866.2|90918|90868|90922.8|90872.8|90910.9|90860.9|695
1639621500000|2021-12-16 02:25:00|90919.1|90869.1|90905|90855|90921.1|90871.1|90902.4|90852.4|876
1639621800000|2021-12-16 02:30:00|90906.2|90856.2|90911.5|90861.5|90912.7|90862.7|90901.5|90851.5|885
1639622100000|2021-12-16 02:35:00|90911.1|90861.1|90915.3|90865.3|90918.8|90868.8|90906.8|90856.8|747
1639622400000|2021-12-16 02:40:00|90915.4|90865.4|90923.5|90873.5|90927.9|90877.9|90912.8|90862.8|569
1639622700000|2021-12-16 02:45:00|90923.4|90873.4|90925.6|90875.6|90927.9|90877.9|90915.6|90865.6|523
1639623000000|2021-12-16 02:50:00|90924.1|90874.1|90924.5|90874.5|90928.5|90878.5|90919.2|90869.2|535
1639623300000|2021-12-16 02:55:00|90925.5|90875.5|90915.6|90865.6|90928.4|90878.4|90909.8|90859.8|723
1639623600000|2021-12-16 03:00:00|90915|90865|90915.2|90865.2|90925.3|90875.3|90911.6|90861.6|881
1639623900000|2021-12-16 03:05:00|90915.5|90865.5|90918|90868|90921.3|90871.3|90912.4|90862.4|613
1639624200000|2021-12-16 03:10:00|90918.3|90868.3|90924.2|90874.2|90926.6|90876.6|90915.5|90865.5|509
1639624500000|2021-12-16 03:15:00|90924.8|90874.8|90918.3|90868.3|90928.6|90878.6|90915.9|90865.9|567
1639624800000|2021-12-16 03:20:00|90917.8|90867.8|90925.3|90875.3|90930|90880|90916.7|90866.7|569
1639625100000|2021-12-16 03:25:00|90925|90875|90922.3|90872.3|90927.7|90877.7|90919.1|90869.1|424
1639625400000|2021-12-16 03:30:00|90922.8|90872.8|90925.3|90875.3|90926.5|90876.5|90915.1|90865.1|403
1639625700000|2021-12-16 03:35:00|90923.3|90873.3|90924.1|90874.1|90926.2|90876.2|90917.5|90867.5|513
1639626000000|2021-12-16 03:40:00|90924.4|90874.4|90923.3|90873.3|90926.8|90876.8|90919.6|90869.6|413
1639626300000|2021-12-16 03:45:00|90922.7|90872.7|90949|90899|90951.5|90901.5|90920.5|90870.5|500
1639626600000|2021-12-16 03:50:00|90950.2|90900.2|90940.4|90890.4|90952.9|90902.9|90938.1|90888.1|535
1639626900000|2021-12-16 03:55:00|90940.2|90890.2|90949.1|90899.1|90952.5|90902.5|90937.2|90887.2|557
1639627200000|2021-12-16 04:00:00|90949.2|90899.2|90940.9|90890.9|90953.4|90903.4|90934.6|90884.6|633
1639627500000|2021-12-16 04:05:00|90938.3|90888.3|90942.1|90892.1|90951.8|90901.8|90937.9|90887.9|489
1639627800000|2021-12-16 04:10:00|90942.4|90892.4|90957.4|90907.4|90960.9|90910.9|90938.3|90888.3|524
1639628100000|2021-12-16 04:15:00|90957.8|90907.8|90958.3|90908.3|90960.7|90910.7|90946.9|90896.9|525
1639628400000|2021-12-16 04:20:00|90957.8|90907.8|90956.3|90906.3|90961.8|90911.8|90951|90901|597
1639628700000|2021-12-16 04:25:00|90956.9|90906.9|90957|90907|90977.3|90927.3|90954.2|90904.2|795
1639629000000|2021-12-16 04:30:00|90957.1|90907.1|90949.3|90899.3|90966.3|90916.3|90947.7|90897.7|680
1639629300000|2021-12-16 04:35:00|90950|90900|90916.2|90866.2|90953.6|90903.6|90909|90859|695
1639629600000|2021-12-16 04:40:00|90915.3|90865.3|90929.6|90879.6|90931.4|90881.4|90899.3|90849.3|868
1639629900000|2021-12-16 04:45:00|90930.1|90880.1|90928.1|90878.1|90937.9|90887.9|90921.5|90871.5|760
1639630200000|2021-12-16 04:50:00|90928.3|90878.3|90946.4|90896.4|90965.4|90915.4|90923.5|90873.5|879
1639630500000|2021-12-16 04:55:00|90946.9|90896.9|90964.4|90914.4|90965.9|90915.9|90945.5|90895.5|563
1639630800000|2021-12-16 05:00:00|90964.8|90914.8|90965.2|90915.2|90974|90924|90960.9|90910.9|563
1639631100000|2021-12-16 05:05:00|90965.7|90915.7|90978|90928|90989|90939|90960.8|90910.8|579
1639631400000|2021-12-16 05:10:00|90977.6|90927.6|90979.7|90929.7|90986|90936|90969.7|90919.7|486
1639631700000|2021-12-16 05:15:00|90978.3|90928.3|90973.5|90923.5|90982.5|90932.5|90967|90917|504
1639632000000|2021-12-16 05:20:00|90973|90923|90966.6|90916.6|90978.6|90928.6|90962.3|90912.3|515
1639632300000|2021-12-16 05:25:00|90967.2|90917.2|90957.1|90907.1|90972.6|90922.6|90956.5|90906.5|510
1639632600000|2021-12-16 05:30:00|90956.4|90906.4|90964.3|90914.3|90965.7|90915.7|90954|90904|731
1639632900000|2021-12-16 05:35:00|90964.4|90914.4|91015.4|90965.4|91020|90967.8|90956.4|90906.4|712
1639633200000|2021-12-16 05:40:00|91014.8|90964.8|91022.7|90972.7|91032|90982|91013|90963|564
1639633500000|2021-12-16 05:45:00|91023.6|90973.6|91011.4|90961.4|91027.5|90977.5|91007.8|90957.8|511
1639633800000|2021-12-16 05:50:00|91011.5|90961.5|90999|90949|91014.8|90964.8|90996.3|90946.3|489
1639634100000|2021-12-16 05:55:00|90999.4|90949.4|90978|90928|91011|90961|90977.7|90927.7|742
1639634400000|2021-12-16 06:00:00|90978.1|90928.1|90998.7|90948.7|90999.7|90949.7|90969|90919|821
1639634700000|2021-12-16 06:05:00|90999.2|90949.2|91004.1|90954.1|91004.8|90954.8|90986.6|90936.6|756
1639635000000|2021-12-16 06:10:00|91004.6|90954.6|90992.2|90942.2|91010.1|90960.1|90991.1|90941.1|697
1639635300000|2021-12-16 06:15:00|90992.4|90942.4|90982.7|90932.7|90992.7|90942.7|90966.2|90916.2|766
1639635600000|2021-12-16 06:20:00|90982.9|90932.9|90968.2|90918.2|90986.2|90936.2|90964.2|90914.2|778
1639635900000|2021-12-16 06:25:00|90968.1|90918.1|90935.1|90885.1|90972.9|90922.9|90932.8|90882.8|773
1639636200000|2021-12-16 06:30:00|90934.8|90884.8|90929.1|90879.1|90939.8|90889.8|90927.3|90877.3|642
1639636500000|2021-12-16 06:35:00|90928.8|90878.8|90917.5|90867.5|90933.6|90883.6|90903.4|90853.4|619
1639636800000|2021-12-16 06:40:00|90917.6|90867.6|90885|90835|90922.9|90872.9|90882.4|90832.4|724
1639637100000|2021-12-16 06:45:00|90884.6|90834.6|90858.2|90808.2|90889.7|90839.7|90849|90799|796
1639637400000|2021-12-16 06:50:00|90857.6|90807.6|90800.9|90750.9|90859.3|90809.3|90796.4|90746.4|793
1639637700000|2021-12-16 06:55:00|90801|90751|90785.3|90735.3|90810.2|90760.2|90783.9|90733.9|774
1639638000000|2021-12-16 07:00:00|90787.3|90737.3|90762.3|90712.3|90802|90761.7|90741.2|90703.4|1121
1639638300000|2021-12-16 07:05:00|90762.4|90712.4|90749.5|90699.5|90775.6|90725.6|90729.8|90692.3|1000
1639638600000|2021-12-16 07:10:00|90749.6|90699.6|90749.2|90699.2|90761.3|90723.4|90732.2|90691.4|991
1639638900000|2021-12-16 07:15:00|90748.7|90698.7|90710.9|90660.9|90749.6|90704.3|90698.1|90656.5|1096
1639639200000|2021-12-16 07:20:00|90710.8|90660.8|90711.9|90661.9|90722.7|90672.7|90671.1|90630.9|1142
1639639500000|2021-12-16 07:25:00|90709.9|90659.9|90678.5|90628.5|90718.2|90680.6|90656.9|90618.2|1148
1639639800000|2021-12-16 07:30:00|90678.4|90628.4|90701.6|90651.6|90703.7|90668.3|90669.9|90626.9|1039
1639640100000|2021-12-16 07:35:00|90702|90652|90673.6|90623.6|90726.4|90685.1|90662.2|90621|1196
1639640400000|2021-12-16 07:40:00|90674|90624|90692.5|90642.5|90694.1|90653.1|90665.4|90624|1003
1639640700000|2021-12-16 07:45:00|90692.4|90642.4|90732|90682|90739|90696.8|90688.8|90638.8|1245
1639641000000|2021-12-16 07:50:00|90732.8|90682.8|90668.3|90618.3|90737.7|90700.6|90647.1|90611.8|1304
1639641300000|2021-12-16 07:55:00|90667.6|90617.6|90738.8|90688.8|90739.2|90691.8|90652.6|90615.8|1474
1639641600000|2021-12-16 08:00:00|90738.1|90688.1|90703.8|90678.8|90741.4|90704.6|90648.2|90617.8|1718
1639641900000|2021-12-16 08:05:00|90704.1|90679.1|90748.8|90723.8|90757|90732|90678.1|90643|1554
1639642200000|2021-12-16 08:10:00|90749.2|90724.2|90764.8|90714.8|90769.1|90731.6|90723.5|90689.9|1253
1639642500000|2021-12-16 08:15:00|90764.6|90714.6|90730.1|90705.1|90768|90727.3|90718.3|90677.4|1498
1639642800000|2021-12-16 08:20:00|90729.1|90704.1|90787.8|90762.8|90801.6|90774.3|90697.7|90661|1615
1639643100000|2021-12-16 08:25:00|90789.1|90764.1|90755.9|90705.9|90805.6|90769|90730.4|90680.4|1518
1639643400000|2021-12-16 08:30:00|90756.5|90706.5|90683.7|90658.7|90785.3|90713.7|90682.9|90656.8|1538
1639643700000|2021-12-16 08:35:00|90684.8|90659.8|90629.7|90604.7|90690.2|90661.1|90623.7|90587.7|1459
1639644000000|2021-12-16 08:40:00|90629.8|90604.8|90717.4|90692.4|90731.6|90695.3|90626.3|90592.6|1566
1639644300000|2021-12-16 08:45:00|90717|90692|90644|90619|90727.7|90692|90641|90604.9|1362
1639644600000|2021-12-16 08:50:00|90644.9|90619.9|90675.8|90625.8|90693.6|90658.3|90629.7|90591.9|1438
1639644900000|2021-12-16 08:55:00|90675.5|90625.5|90645.9|90541.9|90689.3|90648.6|90593.4|90524.1|1800
1639645200000|2021-12-16 09:00:00|90645.3|90541.3|90593.5|90543.5|90730|90643.6|90559.3|90507.6|1851
1639645500000|2021-12-16 09:05:00|90593.9|90543.9|90654.3|90629.3|90671.5|90635.7|90579.1|90540|1537
1639645800000|2021-12-16 09:10:00|90654.5|90629.5|90610.6|90560.6|90656.3|90631.2|90576.4|90539.9|1444
1639646100000|2021-12-16 09:15:00|90610.9|90560.9|90666.3|90616.3|90666.3|90629.4|90586.3|90555.1|1142
1639646400000|2021-12-16 09:20:00|90666.1|90616.1|90668.2|90618.2|90693.1|90655.3|90614.8|90577.5|1494
1639646700000|2021-12-16 09:25:00|90664.7|90614.7|90666.3|90616.3|90698.6|90653.2|90625.7|90593.2|1499
1639647000000|2021-12-16 09:30:00|90666.6|90616.6|90617.3|90592.3|90669.5|90627.7|90604.4|90568.8|1227
1639647300000|2021-12-16 09:35:00|90617.4|90592.4|90633.7|90608.7|90664|90629.4|90616.5|90582.8|1338
1639647600000|2021-12-16 09:40:00|90633.6|90608.6|90692.8|90642.8|90707.4|90673.4|90628.3|90591.4|1247
1639647900000|2021-12-16 09:45:00|90692.6|90642.6|90584.1|90559.1|90694|90654.4|90575.2|90537.8|1348
1639648200000|2021-12-16 09:50:00|90583.5|90558.5|90595.9|90545.9|90635|90596.1|90575.2|90537.3|1473
1639648500000|2021-12-16 09:55:00|90596.5|90546.5|90572.1|90522.1|90600|90564.2|90539.1|90494|1364
1639648800000|2021-12-16 10:00:00|90571.7|90521.7|90544.7|90519.7|90580.3|90533.5|90516.4|90476.4|1460
1639649100000|2021-12-16 10:05:00|90544.9|90519.9|90540.9|90515.9|90593.7|90558.9|90528.6|90493.3|1327
1639649400000|2021-12-16 10:10:00|90541|90516|90573|90548|90600.1|90555.6|90523.8|90492.7|1270
1639649700000|2021-12-16 10:15:00|90572.8|90547.8|90526.8|90501.8|90610.5|90585.5|90524.6|90499.6|1327
1639650000000|2021-12-16 10:20:00|90526.6|90501.6|90527.8|90502.8|90564.2|90539.2|90505.9|90480.9|1399
1639650300000|2021-12-16 10:25:00|90527.4|90502.4|90594.4|90569.4|90604.5|90578.4|90517.7|90482.8|1208
1639650600000|2021-12-16 10:30:00|90594.2|90569.2|90643.2|90618.2|90647.8|90618.7|90578.7|90545.7|1362
1639650900000|2021-12-16 10:35:00|90643.6|90618.6|90614.4|90589.4|90649|90620.1|90613.5|90581.7|1160
1639651200000|2021-12-16 10:40:00|90614.5|90589.5|90610.1|90585.1|90635.8|90605|90592.2|90556.4|1241
1639651500000|2021-12-16 10:45:00|90609.3|90584.3|90644.2|90619.2|90652.4|90627.4|90608.3|90583.3|1296
1639651800000|2021-12-16 10:50:00|90643.6|90618.6|90696.3|90671.3|90709.8|90675.3|90641.3|90616.3|1346
1639652100000|2021-12-16 10:55:00|90696.5|90671.5|90696.6|90671.6|90723.1|90698.1|90692.2|90663.1|1313
1639652400000|2021-12-16 11:00:00|90697.2|90672.2|90724.4|90699.4|90726.9|90699.4|90686.6|90660.1|1028
1639652700000|2021-12-16 11:05:00|90723.9|90698.9|90770.8|90745.8|90778.1|90751.1|90723.4|90694.5|1262
1639653000000|2021-12-16 11:10:00|90770.7|90745.7|90741|90716|90806.6|90781.6|90739.4|90714.4|1069
1639653300000|2021-12-16 11:15:00|90741.1|90716.1|90747.9|90722.9|90767|90739.8|90740.1|90710.4|1123
1639653600000|2021-12-16 11:20:00|90747.4|90722.4|90739.2|90714.2|90760.7|90726.7|90733.4|90700.5|1024
1639653900000|2021-12-16 11:25:00|90739.3|90714.3|90742.7|90717.7|90770.8|90736.1|90727.5|90696.4|1019
1639654200000|2021-12-16 11:30:00|90742.6|90717.6|90753.4|90728.4|90792.9|90767.9|90733.9|90699.7|1198
1639654500000|2021-12-16 11:35:00|90753|90728|90736.4|90711.4|90765.5|90736.3|90724|90699|1221
1639654800000|2021-12-16 11:40:00|90737.6|90712.6|90703.4|90678.4|90747|90722|90689.7|90664.7|1115
1639655100000|2021-12-16 11:45:00|90703.3|90678.3|90665.9|90640.9|90703.3|90678.3|90635.4|90603.5|1246
1639655400000|2021-12-16 11:50:00|90666.1|90641.1|90664|90639|90681.6|90656.6|90620.6|90583.7|1333
1639655700000|2021-12-16 11:55:00|90666.2|90641.2|90646|90596|90701.7|90676.7|90632|90592.1|1487
1639656000000|2021-12-16 12:00:00|90644.9|90594.9|90619.4|90569.4|90691.6|90641.6|90595.3|90558.7|2151
1639656300000|2021-12-16 12:05:00|90619.7|90569.7|90515|90490|90627|90592|90483.3|90446.4|1903
1639656600000|2021-12-16 12:10:00|90515.2|90490.2|90563.9|90513.9|90579|90542.1|90495|90459.4|1856
1639656900000|2021-12-16 12:15:00|90561.6|90511.6|90577.6|90552.6|90625|90595.5|90558.7|90511.6|1741
1639657200000|2021-12-16 12:20:00|90577.5|90552.5|90528.4|90503.4|90586.3|90561.3|90528.4|90503.4|1380
1639657500000|2021-12-16 12:25:00|90528.5|90503.5|90538.6|90513.6|90555.9|90529.4|90522.6|90497.6|1376
1639657800000|2021-12-16 12:30:00|90537.3|90512.3|90502.5|90477.5|90551.2|90513.7|90501.8|90476.8|1381
1639658100000|2021-12-16 12:35:00|90502.2|90477.2|90563.7|90538.7|90564|90539|90481.9|90456.9|1540
1639658400000|2021-12-16 12:40:00|90564|90539|90517.6|90441.5|90600.7|90562.5|90500.7|90427.1|1568
1639658700000|2021-12-16 12:45:00|90521.9|90434.1|90406.5|90356.5|90583|90488.9|90357.3|90307.3|2113
1639659000000|2021-12-16 12:50:00|90405.9|90355.9|90422.9|90397.9|90451.1|90408.3|90360.5|90323.5|1974
1639659300000|2021-12-16 12:55:00|90426.8|90401.8|90502.8|90477.8|90541.6|90505.9|90417.8|90379.4|1958
1639659600000|2021-12-16 13:00:00|90502.5|90477.5|90431.7|90406.7|90551.3|90517.7|90426.1|90395.2|1844
1639659900000|2021-12-16 13:05:00|90433|90408|90454.7|90429.7|90477|90438.2|90416.9|90376.4|1604
1639660200000|2021-12-16 13:10:00|90454.4|90429.4|90397|90372|90467.4|90442.4|90383.7|90358.7|1598
1639660500000|2021-12-16 13:15:00|90396.8|90371.8|90344.4|90319.4|90418.9|90380.8|90343.6|90308.8|1440
1639660800000|2021-12-16 13:20:00|90345.3|90320.3|90255.8|90230.8|90360.9|90327.4|90242.5|90207|1788
1639661100000|2021-12-16 13:25:00|90255|90230|90182.3|90132.3|90270.6|90236.9|90180.4|90130.4|1656
1639661400000|2021-12-16 13:30:00|90182.9|90132.9|90230.3|90205.3|90272|90232|90182.9|90132.9|1793
1639661700000|2021-12-16 13:35:00|90232.9|90207.9|90222.3|90197.3|90265.1|90231.7|90185|90152.3|1610
1639662000000|2021-12-16 13:40:00|90220.7|90195.7|90192.9|90167.9|90325.1|90275.1|90182.5|90145.8|1750
1639662300000|2021-12-16 13:45:00|90193.6|90168.6|90268.2|90218.2|90275.1|90230|90145.6|90102.3|1967
1639662600000|2021-12-16 13:50:00|90267.9|90217.9|90177.5|90152.5|90272.8|90222.8|90165|90121.6|1867
1639662900000|2021-12-16 13:55:00|90193|90143|90074.9|90049.9|90196.5|90159.7|90072.6|90037.7|1915
1639663200000|2021-12-16 14:00:00|90075.2|90050.2|90114|90089|90159.6|90109.6|90056.1|90021.1|1908
1639663500000|2021-12-16 14:05:00|90113.8|90088.8|90211.1|90186.1|90223|90186.1|90112.1|90076.4|2060
1639663800000|2021-12-16 14:10:00|90211.4|90186.4|90187.1|90137.1|90242.2|90192.2|90158.9|90121|1759
1639664100000|2021-12-16 14:15:00|90186.9|90136.9|90146.8|90096.8|90234.2|90184.2|90136.7|90094.7|1838
1639664400000|2021-12-16 14:20:00|90146.9|90096.9|90175.7|90150.7|90190.6|90150.7|90107|90070.5|1787
1639664700000|2021-12-16 14:25:00|90176|90151|90186.6|90161.6|90210.4|90174.1|90135|90089.2|1711
1639665000000|2021-12-16 14:30:00|90186.8|90161.8|90158|90108|90230.5|90192.1|90143.4|90104.2|1877
1639665300000|2021-12-16 14:35:00|90158.1|90108.1|90189.3|90164.3|90214.5|90169.4|90117.1|90082.7|1734
1639665600000|2021-12-16 14:40:00|90188.7|90163.7|90257|90207|90297.1|90247.1|90178.6|90141.9|1957
1639665900000|2021-12-16 14:45:00|90256.7|90206.7|90196|90146|90271.2|90221.7|90177.7|90130.8|1995
1639666200000|2021-12-16 14:50:00|90194.4|90144.4|90230.6|90180.6|90249.2|90208.4|90193.9|90143.9|1686
1639666500000|2021-12-16 14:55:00|90230|90180|90288.7|90263.7|90311|90273.2|90217.5|90179.9|1927
1639666800000|2021-12-16 15:00:00|90290|90265|90276.5|90251.5|90303.7|90266.3|90216.3|90181.3|1934
1639667100000|2021-12-16 15:05:00|90276.6|90251.6|90305.3|90280.3|90312.2|90287.2|90237.6|90195.8|2013
1639667400000|2021-12-16 15:10:00|90306.1|90281.1|90308.4|90283.4|90319.3|90289.2|90275.3|90245.7|1823
1639667700000|2021-12-16 15:15:00|90305.3|90280.3|90293.3|90268.3|90332.4|90296|90286.5|90256.6|1638
1639668000000|2021-12-16 15:20:00|90294|90269|90423.7|90398.7|90437.7|90412.6|90294|90269|1902
1639668300000|2021-12-16 15:25:00|90424.4|90399.4|90482.8|90457.8|90522.5|90484.9|90407.9|90382.9|1723
1639668600000|2021-12-16 15:30:00|90482.2|90457.2|90506.6|90481.6|90551.7|90514.3|90461.9|90436.9|1871
1639668900000|2021-12-16 15:35:00|90507|90482|90539.2|90514.2|90557.5|90531.2|90498.8|90470.9|1760
1639669200000|2021-12-16 15:40:00|90539.3|90514.3|90570.9|90520.9|90585.1|90550.8|90496.1|90462.7|1692
1639669500000|2021-12-16 15:45:00|90571.4|90521.4|90510.2|90485.2|90571.5|90530.4|90471.6|90435.3|1588
1639669800000|2021-12-16 15:50:00|90521.5|90471.5|90487.2|90462.2|90565.4|90528.9|90486.3|90450.4|1507
1639670100000|2021-12-16 15:55:00|90486.5|90461.5|90517.5|90467.5|90547.8|90509|90454.5|90417.4|1830
1639670400000|2021-12-16 16:00:00|90517.2|90467.2|90576.6|90551.6|90605.4|90576.3|90484.3|90456.5|1874
1639670700000|2021-12-16 16:05:00|90576.8|90551.8|90482.7|90457.7|90578.5|90553.5|90475.6|90449|1367
1639671000000|2021-12-16 16:10:00|90482|90457|90505|90480|90507.6|90482.6|90473.6|90448.6|1253
1639671300000|2021-12-16 16:15:00|90505.1|90480.1|90519.6|90494.6|90521.4|90496.4|90455.8|90430.8|1238
1639671600000|2021-12-16 16:20:00|90519.2|90494.2|90483.5|90458.5|90525|90500|90460.7|90435.7|1392
1639671900000|2021-12-16 16:25:00|90483.6|90458.6|90484.4|90434.4|90505.1|90466.8|90460.4|90423.1|1398
1639672200000|2021-12-16 16:30:00|90483.7|90433.7|90600.1|90550.1|90620.8|90576.9|90470.6|90431.9|1454
1639672500000|2021-12-16 16:35:00|90600.9|90550.9|90567.7|90517.7|90606.8|90556.8|90556.7|90506.7|1554
1639672800000|2021-12-16 16:40:00|90567.6|90517.6|90540.5|90490.5|90569.1|90525.9|90524.5|90481.3|1102
1639673100000|2021-12-16 16:45:00|90541.6|90491.6|90528.1|90478.1|90550.7|90513.4|90516.4|90473.9|1343
1639673400000|2021-12-16 16:50:00|90528.6|90478.6|90515.2|90490.2|90530.7|90493.7|90474.1|90441|1188
1639673700000|2021-12-16 16:55:00|90515.1|90490.1|90517.3|90492.3|90573.6|90536.3|90514|90479.2|1388
1639674000000|2021-12-16 17:00:00|90517.5|90492.5|90526.6|90476.6|90554.2|90504.2|90517.5|90475|1239
1639674300000|2021-12-16 17:05:00|90526.3|90476.3|90600.1|90550.1|90600.1|90550.1|90525.2|90475.2|1186
1639674600000|2021-12-16 17:10:00|90600.2|90550.2|90588.3|90538.3|90606.1|90556.1|90568.9|90530.7|1159
1639674900000|2021-12-16 17:15:00|90588.2|90538.2|90587.6|90537.6|90611|90563.5|90573.5|90536.2|1111
1639675200000|2021-12-16 17:20:00|90587.5|90537.5|90557.5|90507.5|90587.5|90537.5|90556.7|90506.7|1138
1639675500000|2021-12-16 17:25:00|90557.6|90507.6|90557|90507|90569.6|90532|90547|90497|1086
1639675800000|2021-12-16 17:30:00|90556.3|90506.3|90516.2|90466.2|90558.8|90518.7|90514|90464|1010
1639676100000|2021-12-16 17:35:00|90515.7|90465.7|90537.1|90487.1|90544.3|90494.3|90507.7|90457.7|1044
1639676400000|2021-12-16 17:40:00|90536.8|90486.8|90499.4|90449.4|90559.7|90509.7|90480.1|90440.8|1104
1639676700000|2021-12-16 17:45:00|90499.6|90449.6|90490.3|90440.3|90519.6|90469.6|90479.8|90429.8|1126
1639677000000|2021-12-16 17:50:00|90490.4|90440.4|90516.4|90466.4|90517|90482.2|90483.8|90433.8|1018
1639677300000|2021-12-16 17:55:00|90516.2|90466.2|90545.9|90495.9|90545.9|90495.9|90493.1|90454.8|1033
1639677600000|2021-12-16 18:00:00|90545.5|90495.5|90552.7|90502.7|90564.4|90514.4|90545.5|90495.5|994
1639677900000|2021-12-16 18:05:00|90552.8|90502.8|90551.3|90501.3|90558.7|90513|90535.1|90496.9|887
1639678200000|2021-12-16 18:10:00|90552.8|90502.8|90562.2|90512.2|90564.5|90516.9|90534.2|90496|905
1639678500000|2021-12-16 18:15:00|90561.9|90511.9|90487.8|90437.8|90565.5|90515.5|90486.8|90436.8|1167
1639678800000|2021-12-16 18:20:00|90488.2|90438.2|90469.5|90419.5|90497.6|90447.6|90469.5|90419.5|1145
1639679100000|2021-12-16 18:25:00|90469|90419|90489.3|90439.3|90494.9|90444.9|90465|90415|1142
1639679400000|2021-12-16 18:30:00|90488.8|90438.8|90477|90427|90490.7|90449.8|90458.3|90414.1|861
1639679700000|2021-12-16 18:35:00|90477.1|90427.1|90479|90429|90484.7|90445.2|90464.6|90425.7|934
1639680000000|2021-12-16 18:40:00|90478.9|90428.9|90461.7|90411.7|90481.1|90441.1|90449.6|90408.2|849
1639680300000|2021-12-16 18:45:00|90462.1|90412.1|90445.1|90395.1|90475.4|90425.4|90443.9|90393.9|893
1639680600000|2021-12-16 18:50:00|90444.5|90394.5|90497.6|90447.6|90498|90448|90441.1|90391.1|775
1639680900000|2021-12-16 18:55:00|90497.1|90447.1|90481.4|90431.4|90531.4|90481.4|90457.9|90412.4|1313
1639681200000|2021-12-16 19:00:00|90481.5|90431.5|90455.8|90405.8|90482.6|90432.6|90440.4|90391.6|957
1639681500000|2021-12-16 19:05:00|90455.9|90405.9|90467.5|90417.5|90471.4|90425.4|90449.2|90405.9|761
1639681800000|2021-12-16 19:10:00|90467.1|90417.1|90492.7|90442.7|90493|90446.7|90461.4|90411.4|1100
1639682100000|2021-12-16 19:15:00|90492.6|90442.6|90488.5|90438.5|90496.1|90454.6|90474.1|90424.1|928
1639682400000|2021-12-16 19:20:00|90488.1|90438.1|90483.3|90433.3|90493.7|90443.7|90468.1|90429.5|922
1639682700000|2021-12-16 19:25:00|90483.7|90433.7|90474|90424|90487.3|90437.3|90473|90423|708
1639683000000|2021-12-16 19:30:00|90473.9|90423.9|90464.2|90414.2|90474.9|90427|90449.3|90408.5|1006
1639683300000|2021-12-16 19:35:00|90464.1|90414.1|90462.8|90412.8|90466.4|90426|90448|90406.2|832
1639683600000|2021-12-16 19:40:00|90463|90413|90462.9|90412.9|90466.5|90416.5|90435.6|90385.6|932
1639683900000|2021-12-16 19:45:00|90464.1|90414.1|90475.2|90425.2|90492.2|90442.2|90461.7|90411.7|1104
1639684200000|2021-12-16 19:50:00|90475|90425|90486.1|90436.1|90497.7|90447.7|90475|90425|1191
1639684500000|2021-12-16 19:55:00|90486.6|90436.6|90483.6|90433.6|90506.8|90456.8|90456.1|90406.1|1310
1639684800000|2021-12-16 20:00:00|90483.8|90433.8|90501.7|90476.7|90528.3|90478.3|90483.7|90433.7|1352
1639685100000|2021-12-16 20:05:00|90501.8|90476.8|90457.6|90432.6|90508|90477.1|90455.5|90413.2|1219
1639685400000|2021-12-16 20:10:00|90458.1|90433.1|90464.8|90414.8|90477.5|90433.3|90454.4|90407|882
1639685700000|2021-12-16 20:15:00|90465.1|90415.1|90432.8|90382.8|90468.3|90418.3|90429.5|90382.6|829
1639686000000|2021-12-16 20:20:00|90432.7|90382.7|90409.1|90359.1|90434.6|90384.6|90406|90356|942
1639686300000|2021-12-16 20:25:00|90408|90358|90397.4|90347.4|90417.2|90367.2|90382.6|90332.6|1039
1639686600000|2021-12-16 20:30:00|90397.5|90347.5|90378.1|90328.1|90412.5|90362.5|90373.8|90323.8|925
1639686900000|2021-12-16 20:35:00|90378|90328|90365|90315|90380.1|90330.1|90352|90302|877
1639687200000|2021-12-16 20:40:00|90365.4|90315.4|90359.6|90309.6|90371.1|90321.1|90353.9|90303.9|1050
1639687500000|2021-12-16 20:45:00|90359.7|90309.7|90358.1|90308.1|90360.4|90310.4|90335.9|90285.9|978
1639687800000|2021-12-16 20:50:00|90357.9|90307.9|90368.2|90318.2|90372.6|90322.6|90339|90289|1009
1639688100000|2021-12-16 20:55:00|90367.6|90317.6|90366|90316|90370.3|90320.3|90346.7|90296.7|1189
1639688400000|2021-12-16 21:00:00|90366.5|90316.5|90363.9|90313.9|90375.5|90325.5|90351.1|90301.1|912
1639688700000|2021-12-16 21:05:00|90363.3|90313.3|90345.1|90295.1|90364.3|90314.3|90342.8|90292.8|708
1639689000000|2021-12-16 21:10:00|90345.3|90295.3|90366.1|90316.1|90369.8|90319.8|90340.4|90290.4|640
1639689300000|2021-12-16 21:15:00|90366.6|90316.6|90355.9|90305.9|90375|90325|90355.5|90305.5|583
1639689600000|2021-12-16 21:20:00|90358.6|90308.6|90363.7|90313.7|90412.6|90351.4|90348.6|90298.6|984
1639689900000|2021-12-16 21:25:00|90364.4|90314.4|90394|90344|90413.3|90344|90363.5|90312.5|1251
1639690200000|2021-12-16 21:30:00|90406.3|90328.8|90409.8|90359.8|90424.5|90366.7|90385.5|90328.8|1363
1639690500000|2021-12-16 21:35:00|90410.1|90360.1|90409.4|90359.4|90437.8|90366.3|90402.2|90348.7|1688
1639690800000|2021-12-16 21:40:00|90410|90360|90403.3|90353.3|90447.8|90372.9|90397.8|90338.1|936
1639691100000|2021-12-16 21:45:00|90402.9|90352.9|90406.2|90327.8|90429.4|90356.2|90389.3|90312.9|938
1639691400000|2021-12-16 21:50:00|90406.6|90328.2|90401|90321.9|90421.2|90339.9|90379.9|90296.3|1529
1639691700000|2021-12-16 21:55:00|90397.8|90322.6|90421.1|90322.4|90425.3|90344.2|90394.2|90297.8|542
1639692000000|2021-12-16 22:00:00|90424|90320|90453|90349|90453|90349|90424|90320|37
1639692300000|2021-12-16 22:05:00|90503.1|90399.1|90504.9|90400.9|90504.9|90400.9|90477|90373|52
1639692600000|2021-12-16 22:10:00|90504.5|90400.5|90451.7|90347.7|90513.3|90409.3|90451.7|90347.7|17
1639692900000|2021-12-16 22:15:00|90489.6|90385.6|90495.7|90391.7|90526.2|90422.2|90457.7|90353.7|96
1639693200000|2021-12-16 22:20:00|90507.2|90403.2|90519.2|90415.2|90538.8|90434.8|90461.9|90357.9|136
1639693500000|2021-12-16 22:25:00|90519.4|90415.4|90507.4|90403.4|90526.2|90422.2|90478.4|90374.4|108
1639693800000|2021-12-16 22:30:00|90497|90393|90503.3|90399.3|90531|90427|90485.4|90381.4|264
1639694100000|2021-12-16 22:35:00|90507.6|90403.6|90516.5|90412.5|90540.6|90436.6|90467.7|90363.7|233
1639694400000|2021-12-16 22:40:00|90496.1|90392.1|90496|90392|90519.2|90415.2|90470|90366|271
1639694700000|2021-12-16 22:45:00|90489.7|90385.7|90506.8|90402.8|90529.5|90425.5|90469.4|90365.4|170
1639695000000|2021-12-16 22:50:00|90493.7|90389.7|90492.5|90388.5|90530|90426|90484.9|90380.9|179
1639695300000|2021-12-16 22:55:00|90501.1|90397.1|90521.6|90417.6|90529.5|90425.5|90483.9|90379.9|369
1639695600000|2021-12-16 23:00:00|90511.2|90407.2|90523.2|90419.2|90541|90437|90482.8|90378.8|982
1639695900000|2021-12-16 23:05:00|90523.5|90419.5|90436.4|90332.4|90529.1|90425.1|90433.5|90329.5|974
1639696200000|2021-12-16 23:10:00|90436.3|90332.3|90422.7|90318.7|90448.4|90344.4|90412.9|90308.9|790
1639696500000|2021-12-16 23:15:00|90422.8|90318.8|90427.5|90323.5|90438.2|90334.2|90405.1|90301.1|509
1639696800000|2021-12-16 23:20:00|90427.6|90323.6|90420.5|90316.5|90427.6|90323.6|90396.8|90292.8|583
1639697100000|2021-12-16 23:25:00|90421.5|90317.5|90419.9|90315.9|90438.6|90334.6|90403.9|90299.9|478
1639697400000|2021-12-16 23:30:00|90420.2|90316.2|90430.3|90326.3|90443.8|90339.8|90411.8|90307.8|536
1639697700000|2021-12-16 23:35:00|90429.2|90325.2|90436.2|90332.2|90442|90338|90420.5|90316.5|419
1639698000000|2021-12-16 23:40:00|90436.9|90332.9|90416.7|90312.7|90438.9|90334.9|90402.7|90298.7|469
1639698300000|2021-12-16 23:45:00|90418.3|90314.3|90407.1|90304.5|90419.9|90315.9|90390.2|90286.2|403
1639698600000|2021-12-16 23:50:00|90408|90304|90398.1|90294.1|90408.8|90307.4|90385.9|90281.9|302
1639698900000|2021-12-16 23:55:00|90397.9|90293.9|90400.1|90298.8|90404.3|90305.4|90385.8|90284.4|390
1639699200000|2021-12-17 00:00:00|90401.1|90297.1|90421.7|90341.2|90431.7|90344.4|90379.5|90283|854
1639699500000|2021-12-17 00:05:00|90421.2|90341.1|90402.3|90327.9|90425.5|90349.3|90389.8|90318.8|598
1639699800000|2021-12-17 00:10:00|90401.4|90328|90398.8|90325.1|90416|90333|90395.5|90313.6|549
1639700100000|2021-12-17 00:15:00|90400|90324|90384.2|90304.7|90405.4|90336.8|90382.1|90296.7|534
1639700400000|2021-12-17 00:20:00|90388.7|90302.4|90398.9|90303.3|90412.5|90333.9|90369.8|90294|388
1639700700000|2021-12-17 00:25:00|90399.4|90302.9|90396.7|90312|90413.5|90331.5|90382.9|90299.8|474
1639701000000|2021-12-17 00:30:00|90398.2|90309.4|90398.2|90309.7|90408.1|90324|90391.5|90302.2|538
1639701300000|2021-12-17 00:35:00|90398.9|90309.2|90406.8|90325.3|90410.8|90328.3|90392.4|90294.3|549
1639701600000|2021-12-17 00:40:00|90408.2|90324.2|90422|90327.9|90423.7|90335.3|90400.9|90316.6|402
1639701900000|2021-12-17 00:45:00|90417.2|90325.8|90405|90330.1|90422.5|90336.2|90405|90319.4|277
1639702200000|2021-12-17 00:50:00|90414.9|90329.4|90424.2|90339.8|90434|90344.6|90409.8|90323.6|565
1639702500000|2021-12-17 00:55:00|90422.9|90339.7|90432.1|90334.6|90441.7|90354.3|90416.5|90324.7|482
1639702800000|2021-12-17 01:00:00|90431.9|90334.5|90410.1|90333.5|90432.1|90347.6|90394.9|90303.2|700
1639703100000|2021-12-17 01:05:00|90409.7|90334.7|90435|90358.4|90448.3|90361.7|90408.4|90329.1|571
1639703400000|2021-12-17 01:10:00|90435.4|90358|90431.3|90351.1|90451.6|90363.3|90421.8|90338|645
1639703700000|2021-12-17 01:15:00|90430.8|90351.7|90441.2|90359.4|90443.8|90367.1|90410.4|90329.2|563
1639704000000|2021-12-17 01:20:00|90439.2|90360.5|90438.5|90364|90447.1|90370.5|90411.5|90342|686
1639704300000|2021-12-17 01:25:00|90437.5|90364.3|90460.2|90375.5|90460.2|90390.2|90424.1|90331.5|708
1639704600000|2021-12-17 01:30:00|90458.2|90377.6|90458.3|90383|90469.3|90397|90432.1|90347.5|679
1639704900000|2021-12-17 01:35:00|90457.9|90379.4|90450.7|90373.6|90473.5|90400.6|90439.6|90355|701
1639705200000|2021-12-17 01:40:00|90450|90373.5|90450.7|90371.9|90460.4|90395.3|90434.7|90351.5|730
1639705500000|2021-12-17 01:45:00|90442.3|90392.3|90449|90371.5|90462.8|90394.5|90439.1|90343.2|579
1639705800000|2021-12-17 01:50:00|90449.2|90371.7|90447.5|90365.3|90463.1|90397.4|90431.2|90348.1|649
1639706100000|2021-12-17 01:55:00|90448.6|90368|90468.5|90387.8|90470.3|90403.2|90428.1|90341|651
1639706400000|2021-12-17 02:00:00|90468.4|90389.3|90454.5|90404.5|90480.5|90413.4|90454|90369.7|576
1639706700000|2021-12-17 02:05:00|90464.5|90394.3|90436.4|90386.4|90472.3|90404.4|90423.5|90373.5|898
1639707000000|2021-12-17 02:10:00|90436.5|90386.5|90433.3|90383.3|90443|90393|90417.3|90367.3|711
1639707300000|2021-12-17 02:15:00|90433|90383|90453|90403|90471.1|90409.7|90417.1|90367.1|591
1639707600000|2021-12-17 02:20:00|90452.6|90402.6|90408.5|90358.5|90460.5|90403.6|90400.4|90340.1|808
1639707900000|2021-12-17 02:25:00|90408.7|90358.7|90345.1|90295.1|90418|90368|90343.4|90276|863
1639708200000|2021-12-17 02:30:00|90345.2|90295.2|90405.4|90355.4|90420.5|90365.5|90340.3|90282.6|768
1639708500000|2021-12-17 02:35:00|90405.3|90355.3|90394.3|90344.3|90408.2|90358.2|90394.3|90344.3|526
1639708800000|2021-12-17 02:40:00|90394|90344|90421.4|90371.4|90435.7|90373.5|90394|90344|637
1639709100000|2021-12-17 02:45:00|90421.2|90371.2|90430.5|90380.5|90443.6|90385.6|90420.4|90366.8|545
1639709400000|2021-12-17 02:50:00|90430.3|90380.3|90417.7|90367.7|90481.6|90417.2|90381.3|90287|920
1639709700000|2021-12-17 02:55:00|90418.2|90368.2|90393.5|90317.6|90441.1|90379.3|90309.9|90241.7|1434
1639710000000|2021-12-17 03:00:00|90395.6|90315.8|90350.9|90300.9|90405.2|90349.9|90344.7|90294.7|997
1639710300000|2021-12-17 03:05:00|90350.6|90300.6|90339.2|90289.2|90402.4|90340.9|90328.8|90268.3|818
1639710600000|2021-12-17 03:10:00|90340.2|90290.2|90344.3|90294.3|90362.1|90312.1|90337.7|90287.7|710
1639710900000|2021-12-17 03:15:00|90344.2|90294.2|90342.5|90292.5|90351.3|90301.3|90338.9|90288.9|627
1639711200000|2021-12-17 03:20:00|90342.7|90292.7|90345.6|90295.6|90357|90307|90322.6|90272.6|601
1639711500000|2021-12-17 03:25:00|90345.1|90295.1|90341.9|90291.9|90356.2|90298.4|90341.5|90284.2|470
1639711800000|2021-12-17 03:30:00|90343.5|90293.5|90342.4|90292.4|90348.1|90298.1|90336.9|90286.9|561
1639712100000|2021-12-17 03:35:00|90342.5|90292.5|90337.1|90287.1|90347.6|90297.6|90332.3|90282.3|611
1639712400000|2021-12-17 03:40:00|90337|90287|90356.8|90306.8|90367.5|90308.8|90332|90279.6|594
1639712700000|2021-12-17 03:45:00|90356.9|90306.9|90361|90311|90374.7|90313.2|90355.2|90290|609
1639713000000|2021-12-17 03:50:00|90360.9|90310.9|90354.4|90304.4|90377.5|90318.2|90353.2|90294.4|536
1639713300000|2021-12-17 03:55:00|90355.2|90305.2|90415.7|90365.7|90436.4|90376.6|90347.9|90292.4|888
1639713600000|2021-12-17 04:00:00|90416.8|90366.8|90412.6|90333.7|90435.9|90375.2|90396.2|90329.9|819
1639713900000|2021-12-17 04:05:00|90412.2|90334.1|90374.4|90324.4|90432|90382|90367.3|90317.3|848
1639714200000|2021-12-17 04:10:00|90374.5|90324.5|90367.2|90317.2|90382|90332|90363.7|90313.7|736
1639714500000|2021-12-17 04:15:00|90367.7|90317.7|90365.5|90315.5|90378.8|90322.2|90361.8|90307.8|528
1639714800000|2021-12-17 04:20:00|90365.6|90315.6|90376.9|90326.9|90391.9|90338.3|90363.7|90304.6|492
1639715100000|2021-12-17 04:25:00|90388.8|90314.6|90400.6|90321.8|90407.3|90338.3|90367.7|90305.6|523
1639715400000|2021-12-17 04:30:00|90401.6|90320.6|90352|90302|90403.1|90322.9|90342.3|90292.3|817
1639715700000|2021-12-17 04:35:00|90351.9|90301.9|90348|90298|90365.3|90306.9|90345.4|90292|613
1639716000000|2021-12-17 04:40:00|90348.5|90298.5|90347|90297|90362.9|90306.9|90344|90287.8|713
1639716300000|2021-12-17 04:45:00|90346.8|90296.8|90290.4|90216.4|90354.5|90304.5|90273.9|90203.5|740
1639716600000|2021-12-17 04:50:00|90290.1|90217.7|90283.6|90213|90294.7|90234|90271.1|90206.9|671
1639716900000|2021-12-17 04:55:00|90283.7|90213.1|90257.9|90207.9|90289.2|90227.9|90253.9|90203.8|723
1639717200000|2021-12-17 05:00:00|90257.6|90207.6|90243.1|90193.1|90260.5|90210.5|90242.9|90192.9|690
1639717500000|2021-12-17 05:05:00|90243.6|90193.6|90243.8|90193.8|90265.7|90210.4|90239|90176.8|733
1639717800000|2021-12-17 05:10:00|90243.9|90193.9|90293.9|90219.1|90302.2|90234.7|90240.6|90180.8|823
1639718100000|2021-12-17 05:15:00|90293.4|90220.2|90280.7|90201.2|90296.4|90230.9|90263.3|90189.2|769
1639718400000|2021-12-17 05:20:00|90266.7|90216.7|90309.8|90227.8|90317.5|90236.9|90261.3|90194.1|875
1639718700000|2021-12-17 05:25:00|90311.8|90225.3|90311.9|90227.7|90321.2|90239|90302|90210.3|667
1639719000000|2021-12-17 05:30:00|90311.8|90233.4|90299.7|90249.7|90316.9|90250.9|90283.2|90214.5|731
1639719300000|2021-12-17 05:35:00|90300.1|90250.1|90288.5|90238.5|90304.7|90254.7|90282.7|90226.1|663
1639719600000|2021-12-17 05:40:00|90288.6|90238.6|90287.6|90237.6|90299.5|90242.7|90282.4|90219.6|581
1639719900000|2021-12-17 05:45:00|90287.1|90237.1|90278.9|90228.9|90296.7|90237.3|90276.8|90218.9|622
1639720200000|2021-12-17 05:50:00|90278.3|90228.3|90250.2|90200.2|90288.2|90230.8|90246.2|90179.8|763
1639720500000|2021-12-17 05:55:00|90250.6|90200.6|90224.1|90174.1|90252|90202|90200.4|90150.4|931
1639720800000|2021-12-17 06:00:00|90224.6|90174.6|90250.6|90200.6|90263.9|90213.9|90219|90169|981
1639721100000|2021-12-17 06:05:00|90250.4|90200.4|90271|90221|90280.7|90230.7|90247.5|90197.5|804
1639721400000|2021-12-17 06:10:00|90271.1|90221.1|90288.2|90238.2|90297.2|90247.2|90271.1|90221.1|715
1639721700000|2021-12-17 06:15:00|90288.3|90238.3|90311.6|90261.6|90315.4|90265.4|90287.6|90237.6|711
1639722000000|2021-12-17 06:20:00|90310.5|90260.5|90326.7|90276.7|90328.5|90278.5|90296.6|90246.6|811
1639722300000|2021-12-17 06:25:00|90326.2|90276.2|90319.3|90269.3|90328.3|90278.3|90315|90265|637
1639722600000|2021-12-17 06:30:00|90319.1|90269.1|90313.7|90263.7|90328.2|90278.2|90311.3|90261.3|685
1639722900000|2021-12-17 06:35:00|90315.6|90265.6|90368.2|90318.2|90368.5|90318.5|90314.2|90264.2|816
1639723200000|2021-12-17 06:40:00|90367.9|90317.9|90354.5|90304.5|90368.6|90318.6|90341.2|90291.2|753
1639723500000|2021-12-17 06:45:00|90354.7|90304.7|90361.6|90311.6|90366.5|90316.5|90342.4|90292.4|823
1639723800000|2021-12-17 06:50:00|90362.2|90312.2|90366|90316|90371|90321|90355.6|90305.6|896
1639724100000|2021-12-17 06:55:00|90366.5|90316.5|90393.9|90343.9|90398|90348|90359.3|90309.3|1166
1639724400000|2021-12-17 07:00:00|90393.8|90343.8|90407.6|90357.6|90413.6|90367.8|90376.3|90326.3|1195
1639724700000|2021-12-17 07:05:00|90407.1|90357.1|90349.5|90299.5|90421.1|90375.9|90349.5|90299.5|1022
1639725000000|2021-12-17 07:10:00|90349.7|90299.7|90380.1|90330.1|90383.3|90343.2|90322.4|90279.2|997
1639725300000|2021-12-17 07:15:00|90380.7|90330.7|90381.6|90331.6|90393|90350.3|90363.1|90325|1161
1639725600000|2021-12-17 07:20:00|90381.3|90331.3|90385.5|90360.5|90412.2|90378.5|90368.8|90328.8|1314
1639725900000|2021-12-17 07:25:00|90385.3|90360.3|90328.5|90278.5|90398.9|90363.8|90295.8|90248.6|1236
1639726200000|2021-12-17 07:30:00|90328.6|90278.6|90336.9|90286.9|90343.3|90301.8|90304.5|90265.9|1327
1639726500000|2021-12-17 07:35:00|90337.9|90287.9|90353.3|90303.3|90355.3|90313.7|90318.3|90280.5|1168
1639726800000|2021-12-17 07:40:00|90353.5|90303.5|90345.2|90320.2|90368.4|90329.9|90322.4|90286.4|1206
1639727100000|2021-12-17 07:45:00|90345|90320|90395.2|90370.2|90415.7|90374.5|90345|90309.8|1149
1639727400000|2021-12-17 07:50:00|90395.5|90370.5|90399.4|90374.4|90435.5|90393.1|90380.6|90333.7|1097
1639727700000|2021-12-17 07:55:00|90399.8|90374.8|90451.2|90401.2|90454.9|90404.9|90348.9|90312.9|1646
1639728000000|2021-12-17 08:00:00|90451.9|90401.9|90496.8|90446.8|90507.4|90465.7|90401.8|90351.8|1827
1639728300000|2021-12-17 08:05:00|90495.4|90445.4|90462.8|90437.8|90495.5|90458.9|90453.3|90428.3|1138
1639728600000|2021-12-17 08:10:00|90463.4|90438.4|90463.8|90438.8|90496.9|90461.5|90431.9|90400.2|1294
1639728900000|2021-12-17 08:15:00|90461.8|90436.8|90485|90460|90545.6|90496.1|90460.4|90427.6|1475
1639729200000|2021-12-17 08:20:00|90484.9|90459.9|90454.3|90404.3|90498.1|90463.6|90404.2|90362|1690
1639729500000|2021-12-17 08:25:00|90454.2|90404.2|90449.4|90424.4|90514.5|90481.3|90436.6|90403.5|1370
1639729800000|2021-12-17 08:30:00|90450.3|90425.3|90359.3|90334.3|90486.2|90453.6|90358|90320.4|1708
1639730100000|2021-12-17 08:35:00|90357.7|90332.7|90448.3|90398.3|90450.1|90414|90354.1|90321.6|1535
1639730400000|2021-12-17 08:40:00|90448.9|90398.9|90471.8|90446.8|90475.8|90449.7|90412.6|90374.7|1474
1639730700000|2021-12-17 08:45:00|90472|90447|90471.2|90446.2|90494.6|90457|90421.1|90388.4|1317
1639731000000|2021-12-17 08:50:00|90470.7|90445.7|90467.2|90417.2|90487.5|90448.8|90434.2|90399.4|1245
1639731300000|2021-12-17 08:55:00|90467.4|90417.4|90417.8|90367.8|90483.1|90444.7|90392.6|90347.4|1469
1639731600000|2021-12-17 09:00:00|90417|90367|90519.1|90469.1|90537.1|90499|90412.3|90362.3|1409
1639731900000|2021-12-17 09:05:00|90518.7|90468.7|90504.5|90479.5|90539.5|90503.1|90465.7|90427.3|1462
1639732200000|2021-12-17 09:10:00|90504|90479|90569.5|90519.5|90587|90547.4|90503.6|90471.2|1614
1639732500000|2021-12-17 09:15:00|90569.4|90519.4|90532|90482|90590|90557.9|90515|90477.9|1469
1639732800000|2021-12-17 09:20:00|90532.6|90482.6|90589|90539|90595.6|90557.4|90524.4|90482.6|1345
1639733100000|2021-12-17 09:25:00|90588.1|90538.1|90654.2|90604.2|90680.4|90644.1|90569.6|90531.4|1432
1639733400000|2021-12-17 09:30:00|90654.1|90604.1|90522.7|90497.7|90660|90620.4|90521.2|90483.3|1574
1639733700000|2021-12-17 09:35:00|90523.6|90498.6|90521.2|90471.2|90592.7|90548.2|90516.9|90466.9|1529
1639734000000|2021-12-17 09:40:00|90521.3|90471.3|90452.3|90402.3|90528|90479.3|90417.5|90379|1516
1639734300000|2021-12-17 09:45:00|90453.5|90403.5|90422.2|90397.2|90482.2|90445.4|90411.2|90367.2|1431
1639734600000|2021-12-17 09:50:00|90422.1|90397.1|90380.7|90355.7|90447|90411.7|90371.6|90335.1|1419
1639734900000|2021-12-17 09:55:00|90381.2|90356.2|90413.1|90363.1|90467.4|90428.6|90365.7|90315.7|1441
1639735200000|2021-12-17 10:00:00|90412.8|90362.8|90576.8|90526.8|90587|90537|90412.7|90362.7|1622
1639735500000|2021-12-17 10:05:00|90576.9|90526.9|90499|90449|90576.9|90535.8|90451.3|90408.3|1540
1639735800000|2021-12-17 10:10:00|90496.4|90446.4|90521.4|90471.4|90545.9|90506|90467.4|90430.5|1701
1639736100000|2021-12-17 10:15:00|90522.4|90472.4|90558|90508|90560.8|90524.2|90507.6|90462.3|1385
1639736400000|2021-12-17 10:20:00|90557.7|90507.7|90570.5|90545.5|90585.5|90548|90537.4|90496.9|1282
1639736700000|2021-12-17 10:25:00|90569.7|90544.7|90592.8|90542.8|90616.3|90575.2|90547.1|90504.1|1442
1639737000000|2021-12-17 10:30:00|90593.2|90543.2|90557.6|90507.6|90612.3|90573.9|90546.4|90504.8|1441
1639737300000|2021-12-17 10:35:00|90545.3|90520.3|90523|90498|90576.3|90536.3|90523|90484.2|1428
1639737600000|2021-12-17 10:40:00|90522.3|90497.3|90538.1|90513.1|90566.4|90533.2|90516.6|90478.9|1373
1639737900000|2021-12-17 10:45:00|90538.8|90513.8|90506.2|90481.2|90548|90513.8|90499.2|90461.9|1007
1639738200000|2021-12-17 10:50:00|90505.7|90480.7|90492.7|90467.7|90528|90490.4|90468.5|90431.1|1335
1639738500000|2021-12-17 10:55:00|90493.1|90468.1|90462.5|90412.5|90517.4|90474.7|90450.7|90412.1|1382
1639738800000|2021-12-17 11:00:00|90461.1|90411.1|90543.4|90493.4|90551.6|90512.7|90449.2|90411.1|1449
1639739100000|2021-12-17 11:05:00|90543.7|90493.7|90564.2|90539.2|90576.5|90540.8|90507.4|90469.4|1384
1639739400000|2021-12-17 11:10:00|90564.3|90539.3|90613.9|90563.9|90620.8|90573.6|90536|90498.4|1499
1639739700000|2021-12-17 11:15:00|90614|90564|90638.6|90613.6|90672.3|90635.7|90601.1|90562.9|1032
1639740000000|2021-12-17 11:20:00|90639.3|90614.3|90631.2|90581.2|90659.5|90621.1|90607.9|90571.7|1287
1639740300000|2021-12-17 11:25:00|90631|90581|90650.4|90625.4|90677.3|90641.7|90606.9|90571.9|1161
1639740600000|2021-12-17 11:30:00|90650|90625|90690.8|90665.8|90746.1|90706.6|90649.8|90621.3|1445
1639740900000|2021-12-17 11:35:00|90691.8|90666.8|90670.9|90620.9|90707|90668.2|90648.8|90602.9|1187
1639741200000|2021-12-17 11:40:00|90669.5|90619.5|90674.4|90649.4|90692.4|90655.1|90647.1|90610.1|1250
1639741500000|2021-12-17 11:45:00|90673.8|90648.8|90688.2|90663.2|90703.1|90665.1|90642|90604.6|1180
1639741800000|2021-12-17 11:50:00|90688.6|90663.6|90722.7|90672.7|90762.1|90723.8|90686.2|90649.6|1245
1639742100000|2021-12-17 11:55:00|90722.5|90672.5|90710.1|90685.1|90730.5|90693.6|90674|90639|1272
1639742400000|2021-12-17 12:00:00|90710.3|90685.3|90720.2|90695.2|90734.9|90708.6|90705.6|90668.4|1311
1639742700000|2021-12-17 12:05:00|90719.3|90694.3|90706.3|90681.3|90748.8|90714.6|90704.6|90673.3|1121
1639743000000|2021-12-17 12:10:00|90706.8|90681.8|90713.2|90688.2|90720.8|90694.2|90698.5|90660.9|1237
1639743300000|2021-12-17 12:15:00|90713.5|90688.5|90804.2|90754.2|90806.9|90765.9|90706.1|90672.1|1235
1639743600000|2021-12-17 12:20:00|90791.8|90766.8|90802.6|90752.6|90810.3|90767.5|90720.5|90683.7|1451
1639743900000|2021-12-17 12:25:00|90803|90753|90820.8|90770.8|90824.6|90787.6|90773.6|90735.5|1089
1639744200000|2021-12-17 12:30:00|90820.7|90770.7|90791.3|90741.3|90830.3|90793.7|90773|90733.6|1360
1639744500000|2021-12-17 12:35:00|90790.5|90740.5|90753.4|90728.4|90794.4|90758.1|90752.7|90716.1|1194
1639744800000|2021-12-17 12:40:00|90754|90729|90750.2|90725.2|90770.6|90735|90737.2|90703.7|1197
1639745100000|2021-12-17 12:45:00|90750.5|90725.5|90718.9|90693.9|90790.7|90755.9|90715.6|90676.7|1304
1639745400000|2021-12-17 12:50:00|90719|90694|90709|90684|90735.5|90700.1|90701.3|90665.9|1547
1639745700000|2021-12-17 12:55:00|90709.2|90684.2|90693.1|90668.1|90726.5|90694.6|90688.8|90663.4|1421
1639746000000|2021-12-17 13:00:00|90691.8|90666.8|90669|90644|90714.4|90675.8|90636|90600.3|1611
1639746300000|2021-12-17 13:05:00|90668.8|90643.8|90667.5|90642.5|90720.8|90695.8|90659.4|90634.4|1456
1639746600000|2021-12-17 13:10:00|90667.6|90642.6|90698.4|90673.4|90713.9|90681|90654.8|90625|1446
1639746900000|2021-12-17 13:15:00|90711|90661|90717.1|90692.1|90743.5|90716.9|90702.5|90661|1347
1639747200000|2021-12-17 13:20:00|90717.3|90692.3|90725.2|90700.2|90796.2|90758.3|90716.8|90685.3|1491
1639747500000|2021-12-17 13:25:00|90727.1|90702.1|90753.9|90728.9|90761.4|90736.4|90727.1|90699.2|1315
1639747800000|2021-12-17 13:30:00|90754.3|90729.3|90773.7|90748.7|90797.8|90757.2|90740|90703.5|1510
1639748100000|2021-12-17 13:35:00|90774.3|90749.3|90822.9|90797.9|90823.5|90798.5|90767.4|90738.2|1386
1639748400000|2021-12-17 13:40:00|90823.2|90798.2|90859.5|90834.5|90878.9|90851|90823.2|90792.9|1441
1639748700000|2021-12-17 13:45:00|90859|90834|90824.3|90799.3|90866.1|90841.1|90820|90784.3|1227
1639749000000|2021-12-17 13:50:00|90824.1|90799.1|90883.4|90858.4|90883.4|90858.4|90823.2|90798.2|1253
1639749300000|2021-12-17 13:55:00|90883.6|90858.6|90960.9|90910.9|90968.3|90939.8|90873.9|90843|1545
1639749600000|2021-12-17 14:00:00|90961|90911|90909.1|90859.1|90963|90913.7|90866.2|90827.6|1691
1639749900000|2021-12-17 14:05:00|90908.8|90858.8|90870.9|90820.9|90923.6|90891.6|90859.9|90820.9|1386
1639750200000|2021-12-17 14:10:00|90871.7|90821.7|90853|90828|90877|90837|90842.6|90807.8|1485
1639750500000|2021-12-17 14:15:00|90853.2|90828.2|90889.1|90839.1|90914.6|90875.2|90848.4|90810.4|1630
1639750800000|2021-12-17 14:20:00|90892.6|90842.6|90980.2|90930.2|90988|90938|90884.3|90842.6|1544
1639751100000|2021-12-17 14:25:00|90980.5|90930.5|90907.9|90857.9|91016.7|90966.7|90907.9|90857.9|1840
1639751400000|2021-12-17 14:30:00|90900.9|90850.9|90973.5|90923.5|90986.8|90941.1|90900.9|90850.9|1776
1639751700000|2021-12-17 14:35:00|90973.8|90923.8|90976.7|90951.7|90996.8|90962.1|90949.4|90911|1761
1639752000000|2021-12-17 14:40:00|90977.3|90952.3|90988.3|90963.3|90992.7|90967.5|90957.1|90919|1538
1639752300000|2021-12-17 14:45:00|90988.4|90963.4|91047.9|91022.9|91059.3|91034.3|90986.1|90953|1553
1639752600000|2021-12-17 14:50:00|91045.7|91020.7|90992|90967|91050.9|91025.9|90952.2|90914.2|1691
1639752900000|2021-12-17 14:55:00|90992.3|90967.3|90959.3|90909.3|91060.1|91013.4|90950|90909.3|1863
1639753200000|2021-12-17 15:00:00|90959.1|90909.1|90960|90910|91009.7|90971.8|90950.5|90904.8|1710
1639753500000|2021-12-17 15:05:00|90961.1|90911.1|90900.7|90850.7|90977.6|90941.7|90899.6|90850.6|1488
1639753800000|2021-12-17 15:10:00|90901.1|90851.1|91059.6|91009.6|91060|91010|90892.3|90849.6|1676
1639754100000|2021-12-17 15:15:00|91059.7|91009.7|91069.1|91019.1|91092.6|91054.5|91032|90986.8|1770
1639754400000|2021-12-17 15:20:00|91069.6|91019.6|91114.1|91064.1|91117.7|91078.4|91054.2|91007.4|1674
1639754700000|2021-12-17 15:25:00|91114.4|91064.4|91132.9|91107.9|91167.1|91128.3|91098.6|91061.1|1774
1639755000000|2021-12-17 15:30:00|91132.7|91107.7|91051.2|91001.2|91145|91111.1|91032.8|90990|1662
1639755300000|2021-12-17 15:35:00|91050.9|91000.9|91034.7|90984.7|91085.6|91048.1|91016|90976.1|1876
1639755600000|2021-12-17 15:40:00|91035.5|90985.5|91003.6|90953.6|91035.5|91000.9|90945.3|90907.3|1576
1639755900000|2021-12-17 15:45:00|91004|90954|90974.9|90949.9|91004.6|90965.8|90947.7|90919.6|1517
1639756200000|2021-12-17 15:50:00|90974.7|90949.7|90921.3|90896.3|90980.6|90955.6|90901.1|90861.8|1610
1639756500000|2021-12-17 15:55:00|90921.2|90896.2|90930.8|90905.8|90970.4|90929.2|90902.7|90865.7|1850
1639756800000|2021-12-17 16:00:00|90931.4|90906.4|90965.6|90940.6|90988.8|90953.7|90931.4|90897.1|1809
1639757100000|2021-12-17 16:05:00|90966.5|90941.5|90996.2|90946.2|91028.6|90978.6|90964.1|90935.1|1616
1639757400000|2021-12-17 16:10:00|90996.3|90946.3|90972.2|90922.2|91031.3|90985.7|90964.8|90914.8|1774
1639757700000|2021-12-17 16:15:00|90972.4|90922.4|90963.5|90913.5|90980.6|90932.8|90946.6|90904.2|1453
1639758000000|2021-12-17 16:20:00|90963.6|90913.6|90942.2|90917.2|90977.5|90928.5|90934.4|90895.9|1294
1639758300000|2021-12-17 16:25:00|90942.9|90917.9|90928.1|90878.1|90970.5|90928.3|90887.3|90837.3|1477
1639758600000|2021-12-17 16:30:00|90925.4|90875.4|90971.7|90921.7|90974.9|90924.9|90924.1|90874.1|1420
1639758900000|2021-12-17 16:35:00|90971.2|90921.2|90975.5|90925.5|90986.6|90936.6|90963.2|90913.2|1331
1639759200000|2021-12-17 16:40:00|90975.9|90925.9|90977.5|90927.5|90983|90933|90934.2|90884.2|1162
1639759500000|2021-12-17 16:45:00|90977.1|90927.1|91019|90969|91081.6|91031.6|90970.4|90920.4|1701
1639759800000|2021-12-17 16:50:00|91019.3|90969.3|91027.6|90977.6|91033|90983|91010.9|90960.9|1405
1639760100000|2021-12-17 16:55:00|91027.8|90977.8|90997|90947|91039.9|90989.9|90990.8|90946.8|1455
1639760400000|2021-12-17 17:00:00|90995.6|90945.6|91071.9|91021.9|91073.6|91023.6|90995.5|90945.5|1251
1639760700000|2021-12-17 17:05:00|91072|91022|91062.4|91012.4|91077.7|91027.7|91056.7|91006.7|1093
1639761000000|2021-12-17 17:10:00|91062.7|91012.7|91066.3|91016.3|91082.1|91032.1|91061.3|91011.3|1044
1639761300000|2021-12-17 17:15:00|91066.5|91016.5|91023|90973|91071.5|91021.5|91021.7|90971.7|1280
1639761600000|2021-12-17 17:20:00|91023.1|90973.1|90991.4|90941.4|91025.5|90975.5|90988.1|90938.1|1222
1639761900000|2021-12-17 17:25:00|90991.5|90941.5|91019.9|90969.9|91027.3|90977.3|90989.9|90939.9|1113
1639762200000|2021-12-17 17:30:00|91018.9|90968.9|91035|90985|91038.5|90988.5|91015.1|90965.1|1058
1639762500000|2021-12-17 17:35:00|91034.6|90984.6|91047.7|90997.7|91054.6|91004.6|91032.8|90982.8|978
1639762800000|2021-12-17 17:40:00|91047.4|90997.4|91085.2|91035.2|91087.4|91037.4|91044.6|90994.6|1238
1639763100000|2021-12-17 17:45:00|91085|91035|91115|91065|91118.7|91068.7|91085|91035|1110
1639763400000|2021-12-17 17:50:00|91114.8|91064.8|91118.8|91068.8|91126.8|91083.5|91106.1|91057.2|1052
1639763700000|2021-12-17 17:55:00|91119.7|91069.7|91098.1|91048.1|91127.7|91077.7|91088.1|91038.1|1157
1639764000000|2021-12-17 18:00:00|91098|91048|91097.2|91047.2|91105.2|91055.2|91065.8|91015.8|1240
1639764300000|2021-12-17 18:05:00|91096.8|91046.8|91086.6|91036.6|91097.8|91047.8|91071.9|91021.9|1011
1639764600000|2021-12-17 18:10:00|91086.1|91036.1|91111.7|91061.7|91111.7|91061.7|91072|91032.1|1101
1639764900000|2021-12-17 18:15:00|91111.6|91061.6|91130|91080|91141.7|91095.8|91109.4|91059.4|1009
1639765200000|2021-12-17 18:20:00|91130.1|91080.1|91151.8|91101.8|91157.3|91107.3|91125.8|91075.8|1305
1639765500000|2021-12-17 18:25:00|91151.5|91101.5|91148.6|91098.6|91156.9|91110.5|91131.8|91083.7|1103
1639765800000|2021-12-17 18:30:00|91148.8|91098.8|91172.2|91122.2|91172.8|91122.8|91146.1|91096.1|991
1639766100000|2021-12-17 18:35:00|91172.5|91122.5|91209.4|91159.4|91232.4|91182.4|91166.9|91116.9|1158
1639766400000|2021-12-17 18:40:00|91209.5|91159.5|91211.6|91161.6|91216|91166|91194|91144|1145
1639766700000|2021-12-17 18:45:00|91211.5|91161.5|91219.2|91169.2|91227.8|91188.8|91205.9|91155.9|1319
1639767000000|2021-12-17 18:50:00|91219.3|91169.3|91227.9|91177.9|91230|91180|91209.2|91159.2|1074
1639767300000|2021-12-17 18:55:00|91227.8|91177.8|91228.7|91178.7|91243.9|91193.9|91210.8|91160.8|1340
1639767600000|2021-12-17 19:00:00|91228.1|91178.1|91205.4|91155.4|91230.7|91187.2|91199.6|91153.6|1090
1639767900000|2021-12-17 19:05:00|91205.8|91155.8|91183.4|91133.4|91210.8|91160.8|91181.8|91131.8|1077
1639768200000|2021-12-17 19:10:00|91183|91133|91184|91134|91187.5|91145.7|91168.3|91127.7|684
1639768500000|2021-12-17 19:15:00|91184.3|91134.3|91182.8|91132.8|91195.4|91158.4|91171.5|91130.1|703
1639768800000|2021-12-17 19:20:00|91182.4|91132.4|91186.3|91136.3|91190.1|91151.2|91173.2|91130.2|829
1639769100000|2021-12-17 19:25:00|91186.4|91136.4|91214.2|91164.2|91216.5|91166.5|91172.1|91132.1|897
1639769400000|2021-12-17 19:30:00|91215.8|91165.8|91226.4|91176.4|91233.8|91192.1|91214.4|91165.8|1014
1639769700000|2021-12-17 19:35:00|91226.5|91176.5|91221.2|91171.2|91231.7|91181.7|91215.3|91165.3|863
1639770000000|2021-12-17 19:40:00|91221.4|91171.4|91195.1|91145.1|91223.3|91173.3|91191.9|91141.9|888
1639770300000|2021-12-17 19:45:00|91194.9|91144.9|91185.7|91135.7|91196.6|91146.6|91166.7|91117.3|811
1639770600000|2021-12-17 19:50:00|91185.8|91135.8|91258.8|91208.8|91262.5|91212.5|91185.4|91135.4|1056
1639770900000|2021-12-17 19:55:00|91258.7|91208.7|91241.8|91191.8|91274|91224|91239.8|91189.8|1042
1639771200000|2021-12-17 20:00:00|91242|91192|91258.2|91208.2|91265.6|91215.6|91235.7|91185.7|999
1639771500000|2021-12-17 20:05:00|91256.7|91206.7|91271.2|91221.2|91279.6|91229.6|91256.7|91206.7|707
1639771800000|2021-12-17 20:10:00|91271.6|91221.6|91298.3|91248.3|91298.3|91248.3|91267.5|91217.5|670
1639772100000|2021-12-17 20:15:00|91297.3|91247.3|91285.1|91235.1|91307.8|91257.8|91279.5|91229.5|870
1639772400000|2021-12-17 20:20:00|91285.2|91235.2|91289.4|91239.4|91301.5|91252.8|91275.4|91225.4|751
1639772700000|2021-12-17 20:25:00|91288.5|91238.5|91290.5|91240.5|91299.3|91249.3|91284.3|91234.3|779
1639773000000|2021-12-17 20:30:00|91289.9|91239.9|91344.3|91294.3|91371.1|91311.8|91287.5|91237.5|1242
1639773300000|2021-12-17 20:35:00|91344.8|91294.8|91355.7|91280.2|91355.7|91300.7|91326.4|91250.7|1018
1639773600000|2021-12-17 20:40:00|91355.4|91279.9|91317.2|91267.2|91355.4|91280.7|91302.8|91237.4|1052
1639773900000|2021-12-17 20:45:00|91317.5|91267.5|91340.2|91261|91347.7|91285.2|91313.8|91252.3|1069
1639774200000|2021-12-17 20:50:00|91342.8|91260.5|91403.1|91327.9|91459.6|91409.6|91338.2|91257.2|1432
1639774500000|2021-12-17 20:55:00|91389.7|91328.1|91473.5|91392.5|91474.1|91405.2|91346.8|91245|1717
1639774800000|2021-12-17 21:00:00|91466.1|91391.5|91439.5|91389.5|91471|91411.9|91430.6|91356|1012
1639775100000|2021-12-17 21:05:00|91440|91390|91395.1|91345.1|91452.5|91393.3|91374.2|91303.9|817
1639775400000|2021-12-17 21:10:00|91394.5|91344.5|91383.5|91279.5|91426.8|91354.6|91373.1|91271.4|1601
1639775700000|2021-12-17 21:15:00|91383.6|91283.9|91412.6|91308.6|91429.1|91325.1|91374.2|91277.1|1042
1639776000000|2021-12-17 21:20:00|91412.5|91308.5|91413.5|91309.5|91425.8|91328.7|91399.1|91295.5|811
1639776300000|2021-12-17 21:25:00|91414|91310|91428.1|91324.1|91440.3|91336.3|91395.9|91291.9|857
1639776600000|2021-12-17 21:30:00|91429.5|91325.5|91464.9|91360.9|91468.9|91364.9|91413.6|91309.6|905
1639776900000|2021-12-17 21:35:00|91466.2|91362.2|91459.7|91355.7|91476|91372|91442.8|91338.8|660
1639777200000|2021-12-17 21:40:00|91458.1|91354.1|91463.2|91359.2|91475.6|91371.6|91445.3|91341.3|678
1639777500000|2021-12-17 21:45:00|91463.1|91359.1|91476.1|91372.1|91489.5|91385.5|91431.6|91334.2|624
1639777800000|2021-12-17 21:50:00|91472.5|91368.5|91476.3|91372.3|91563|91459|91462.1|91358.1|847
1639778100000|2021-12-17 21:55:00|91477.9|91373.9|91490.3|91386.3|91547|91443|91445.4|91341.4|1111
1639947600000|2021-12-19 21:00:00|91466.7|91337.7|91466.7|91337.7|91479.7|91350.7|91466.7|91337.7|3
1639947900000|2021-12-19 21:05:00|91486.2|91357.2|91486.2|91357.2|91486.2|91357.2|91486.2|91357.2|1
1639948200000|2021-12-19 21:10:00|91469.7|91340.7|91474.3|91345.3|91480.9|91351.9|91469.7|91340.7|4
1639948500000|2021-12-19 21:15:00|91474.4|91345.4|91452.9|91323.9|91474.4|91345.4|91452.9|91323.9|2
1639948800000|2021-12-19 21:20:00|91467.7|91338.7|91467.7|91338.7|91471.1|91342.1|91467.7|91338.7|3
1639949100000|2021-12-19 21:25:00|91446.4|91317.4|91441.1|91312.1|91446.4|91317.4|91441.1|91312.1|2
1639949400000|2021-12-19 21:30:00|91439.5|91310.5|91438.3|91309.3|91467.7|91338.7|91438.3|91309.3|3
1639950000000|2021-12-19 21:40:00|91437.9|91308.9|91449.2|91320.2|91449.2|91320.2|91437.9|91308.9|2
1639950300000|2021-12-19 21:45:00|91453.7|91324.7|91449.4|91320.4|91453.7|91324.7|91449.3|91320.3|5
1639950600000|2021-12-19 21:50:00|91452.9|91323.9|91449.2|91320.2|91452.9|91323.9|91449.2|91320.2|2
1639950900000|2021-12-19 21:55:00|91452.9|91323.9|91452.9|91323.9|91452.9|91323.9|91452.9|91323.9|1
1639951200000|2021-12-19 22:00:00|91452|91323|91465.8|91341.8|91480.9|91356.9|91451.7|91322.7|40
1639951500000|2021-12-19 22:05:00|91464.7|91340.7|91450.6|91346.6|91471.6|91356.8|91450.6|91340.7|14
1639952100000|2021-12-19 22:15:00|91455.3|91351.3|91455.3|91351.3|91455.3|91351.3|91455.3|91351.3|1
1639952400000|2021-12-19 22:20:00|91449.4|91345.4|91458.4|91354.4|91458.9|91354.9|91449.4|91345.4|3
1639953300000|2021-12-19 22:35:00|91487.3|91383.3|91484.2|91380.2|91487.3|91383.3|91483.8|91379.8|4
1639953900000|2021-12-19 22:45:00|91481.1|91377.1|91481.1|91377.1|91481.1|91377.1|91481.1|91377.1|1
1639954200000|2021-12-19 22:50:00|91484.4|91380.4|91483.9|91379.9|91485|91381|91483.9|91379.9|5
1639954500000|2021-12-19 22:55:00|91485.7|91381.7|91487.7|91383.7|91487.7|91383.7|91472.9|91368.9|6
1639954800000|2021-12-19 23:00:00|91491.9|91387.9|91414.8|91310.8|91494.1|91390.1|91414.8|91310.8|178
1639955100000|2021-12-19 23:05:00|91418.7|91314.7|91413|91309|91439.7|91335.7|91360.9|91256.9|961
1639955400000|2021-12-19 23:10:00|91409.5|91305.5|91414.1|91310.1|91420.5|91316.5|91342.7|91238.7|869
1639955700000|2021-12-19 23:15:00|91412.8|91308.8|91406.7|91302.7|91417.6|91314.5|91379.3|91281.2|868
1639956000000|2021-12-19 23:20:00|91398|91311.5|91440.4|91344.4|91448.5|91354.8|91386.7|91292.8|916
1639956300000|2021-12-19 23:25:00|91440.3|91344.3|91399.7|91326.5|91448|91351.7|91394.6|91298.5|740
1639956600000|2021-12-19 23:30:00|91388.1|91338.1|91406.6|91315.5|91415|91341.4|91380.1|91297.4|596
1639956900000|2021-12-19 23:35:00|91406.8|91315.8|91387.3|91293.3|91414|91326.6|91373.6|91279|568
1639957200000|2021-12-19 23:40:00|91384.6|91295.7|91381.2|91310.6|91394.4|91328.7|91361.4|91281.3|699
1639957500000|2021-12-19 23:45:00|91384.4|91308.2|91407.5|91327.4|91438.9|91334.9|91373.1|91300.6|885
1639957800000|2021-12-19 23:50:00|91405.6|91330.8|91457.5|91353.5|91466.6|91363|91403.8|91309.9|686
1639958100000|2021-12-19 23:55:00|91456.7|91352.7|91569.8|91469.5|91571|91471.8|91455.4|91351.4|978
1639958400000|2021-12-20 00:00:00|91571.3|91467.3|91567.4|91484.1|91576.1|91506.4|91550.4|91464.1|830
1639958700000|2021-12-20 00:05:00|91564.7|91490.2|91548.8|91498.8|91579|91506|91540.6|91452.9|622
1639959000000|2021-12-20 00:10:00|91547.3|91497.3|91541.9|91468.9|91567.9|91503|91519.3|91440.7|803
1639959300000|2021-12-20 00:15:00|91542.8|91471.9|91540.5|91465.3|91553.9|91491.4|91522.1|91455.4|873
1639959600000|2021-12-20 00:20:00|91540.1|91464.9|91494.5|91418.8|91560.1|91484.8|91476.3|91401.6|968
1639959900000|2021-12-20 00:25:00|91494.2|91418.5|91485.4|91402.9|91507|91443.7|91473.2|91401.4|875
1639960200000|2021-12-20 00:30:00|91485.6|91404.2|91495.2|91421.3|91504.8|91438.1|91464.5|91374.3|1118
1639960500000|2021-12-20 00:35:00|91495.3|91420.9|91489.3|91385.3|91501.3|91436.9|91418|91314|1127
1639960800000|2021-12-20 00:40:00|91489.4|91385.4|91467.1|91363.1|91499.1|91396.2|91445.6|91349|1392
1639961100000|2021-12-20 00:45:00|91462.6|91360|91513.6|91409.6|91529.8|91437.1|91455.8|91359.8|1005
1639961400000|2021-12-20 00:50:00|91513.1|91409.1|91464.4|91367.5|91531.6|91430.2|91464.4|91361.3|982
1639961700000|2021-12-20 00:55:00|91466.8|91362.8|91453.7|91381.1|91483.2|91425|91414.1|91351.2|861
1639962000000|2021-12-20 01:00:00|91453.5|91381.5|91437.7|91387.7|91457.9|91399.8|91382.2|91312.8|969
1639962300000|2021-12-20 01:05:00|91436.5|91386.5|91437.2|91387.2|91466.4|91404.4|91393.8|91309.5|945
1639962600000|2021-12-20 01:10:00|91437|91387|91420.4|91370.4|91454.1|91387|91408.5|91342.8|703
1639962900000|2021-12-20 01:15:00|91420.9|91370.9|91464.6|91379.6|91472.4|91403.7|91417.4|91357.9|686
1639963200000|2021-12-20 01:20:00|91466.5|91377.8|91496.9|91412.3|91497.8|91425.9|91459.1|91373.8|685
1639963500000|2021-12-20 01:25:00|91500.7|91411.4|91507|91418.5|91521.7|91442|91470.8|91395.9|613
1639963800000|2021-12-20 01:30:00|91506.3|91418.9|91491.8|91441.8|91506.3|91448.9|91459.3|91383.9|856
1639964100000|2021-12-20 01:35:00|91491.9|91441.9|91508|91417.3|91523.9|91462.3|91481.5|91412.7|838
1639964400000|2021-12-20 01:40:00|91506.3|91418.9|91510.8|91460.8|91526.7|91465.4|91490.5|91402.7|857
1639964700000|2021-12-20 01:45:00|91511.4|91461.4|91547.3|91459.7|91547.8|91489.9|91501.1|91435.1|660
1639965000000|2021-12-20 01:50:00|91547.6|91460.7|91532.4|91482.4|91548.4|91488.1|91523.3|91455|517
1639965300000|2021-12-20 01:55:00|91532.8|91482.8|91545.3|91474.3|91555.1|91495.1|91530.4|91456.1|587
1639965600000|2021-12-20 02:00:00|91534.7|91484.7|91599.2|91549.2|91624.1|91551|91534.1|91467.3|741
1639965900000|2021-12-20 02:05:00|91599.1|91549.1|91616.6|91545.6|91632.6|91556|91593.8|91522.3|641
1639966200000|2021-12-20 02:10:00|91606.2|91556.2|91612.6|91529.3|91630.2|91556.2|91593.8|91520|723
1639966500000|2021-12-20 02:15:00|91612.9|91528.7|91605|91529.5|91626.7|91548.1|91589|91517.6|569
1639966800000|2021-12-20 02:20:00|91606|91530.2|91613.7|91538.7|91623.8|91550.5|91586.5|91516.2|484
1639967100000|2021-12-20 02:25:00|91617.9|91532.6|91579.8|91529.8|91617.9|91546.5|91574.7|91514.1|708
1639967400000|2021-12-20 02:30:00|91580.2|91530.2|91558.7|91481.3|91596.7|91532.1|91539.3|91479.1|731
1639967700000|2021-12-20 02:35:00|91559|91481.1|91547|91497|91563.2|91501.7|91529|91469.4|774
1639968000000|2021-12-20 02:40:00|91547.1|91497.1|91570.4|91495.1|91591.4|91532.4|91542.9|91481.7|711
1639968300000|2021-12-20 02:45:00|91570.3|91495|91561.6|91511.6|91582.8|91512.3|91545.8|91484.8|583
1639968600000|2021-12-20 02:50:00|91571.8|91501.3|91560.8|91486|91576.7|91512.1|91542|91473.3|656
1639968900000|2021-12-20 02:55:00|91560.7|91485.9|91538.5|91488.5|91568.8|91495.3|91524.7|91460.6|802
1639969200000|2021-12-20 03:00:00|91538.8|91488.8|91549.6|91479.5|91566.8|91495.4|91533.7|91462.8|618
1639969500000|2021-12-20 03:05:00|91539.6|91489.6|91541.6|91491.6|91577.1|91498|91535.6|91475|577
1639969800000|2021-12-20 03:10:00|91541.9|91491.9|91560.4|91488.6|91571.1|91499.7|91537.1|91473.3|590
1639970100000|2021-12-20 03:15:00|91560.5|91488.7|91529.2|91479.2|91566.3|91497.7|91528.3|91463.7|615
1639970400000|2021-12-20 03:20:00|91529.8|91479.8|91552.8|91476.8|91569.9|91491.7|91523.2|91458.5|591
1639970700000|2021-12-20 03:25:00|91551.1|91478.2|91544.5|91473.8|91560.2|91491.2|91524.7|91465.3|570
1639971000000|2021-12-20 03:30:00|91545.5|91472.7|91534.7|91462.7|91552.4|91485.7|91521.3|91458|522
1639971300000|2021-12-20 03:35:00|91534.8|91462.8|91546.7|91471|91561|91484.2|91520.5|91457|535
1639971600000|2021-12-20 03:40:00|91546.8|91471.1|91553.7|91477.6|91563.4|91490.5|91523.7|91461.4|584
1639971900000|2021-12-20 03:45:00|91555.1|91476.6|91549.7|91469.4|91568.5|91493.4|91531|91464.3|508
1639972200000|2021-12-20 03:50:00|91550.7|91469.2|91543.3|91493.3|91564|91494.6|91525.9|91459.2|636
1639972500000|2021-12-20 03:55:00|91543.5|91493.5|91553.2|91478.2|91574.4|91497.2|91538.8|91470.4|576
1639972800000|2021-12-20 04:00:00|91551.4|91479.2|91560.5|91483.9|91576.5|91500.4|91540|91475.2|734
1639973100000|2021-12-20 04:05:00|91563|91481.8|91558.1|91481.4|91568|91498.1|91537.6|91463.8|602
1639973400000|2021-12-20 04:10:00|91557.6|91479.9|91570.2|91497.4|91582.5|91505.3|91548.7|91478.8|606
1639973700000|2021-12-20 04:15:00|91570.6|91498.4|91562.7|91482.9|91589.9|91520|91551.3|91479.7|676
1639974000000|2021-12-20 04:20:00|91562.4|91483.1|91566.9|91489.6|91572.8|91502.2|91545.2|91479.1|587
1639974300000|2021-12-20 04:25:00|91566|91490.6|91544.9|91468|91566.4|91500.8|91519.8|91453.5|696
1639974600000|2021-12-20 04:30:00|91546.1|91467.5|91556.8|91474|91563.5|91488.5|91527.7|91460.5|634
1639974900000|2021-12-20 04:35:00|91558.1|91472.8|91571|91491|91603|91530.8|91535.8|91468.2|581
1639975200000|2021-12-20 04:40:00|91572|91491.1|91545.2|91470|91578.3|91503.8|91535.2|91461.2|561
1639975500000|2021-12-20 04:45:00|91545.5|91470.2|91547.6|91476|91570.6|91491|91537.4|91466.2|528
1639975800000|2021-12-20 04:50:00|91547.5|91475.9|91546.5|91465.3|91559.1|91480.4|91529.5|91458.7|547
1639976100000|2021-12-20 04:55:00|91546.4|91465|91554.7|91478.8|91568.2|91482.8|91521.6|91452.8|766
1639976400000|2021-12-20 05:00:00|91554.2|91479.2|91550.4|91500.4|91567.4|91502.5|91537.9|91468.6|923
1639976700000|2021-12-20 05:05:00|91550.3|91500.3|91563.9|91490.7|91579.3|91512.4|91549.3|91485|700
1639977000000|2021-12-20 05:10:00|91563.3|91491.7|91556.9|91506.9|91578.1|91519.9|91552.7|91489.8|588
1639977300000|2021-12-20 05:15:00|91557.1|91507.1|91548.6|91498.6|91576.9|91513.8|91541.5|91477|628
1639977600000|2021-12-20 05:20:00|91549.3|91499.3|91545.4|91495.4|91572.6|91508.5|91540.5|91476.7|623
1639977900000|2021-12-20 05:25:00|91556.4|91486.3|91543.9|91493.9|91567.5|91506.8|91534.1|91467.5|674
1639978200000|2021-12-20 05:30:00|91554.4|91483.6|91560.1|91510.1|91575.6|91519.7|91543.5|91481.2|710
1639978500000|2021-12-20 05:35:00|91559.7|91509.7|91550.5|91500.5|91577.8|91521.3|91547.9|91488.5|561
1639978800000|2021-12-20 05:40:00|91549.5|91499.5|91550.8|91500.8|91559.5|91509.5|91545.7|91495.7|559
1639979100000|2021-12-20 05:45:00|91550.9|91500.9|91552.4|91502.4|91568.5|91515.6|91549.9|91496|522
1639979400000|2021-12-20 05:50:00|91551.2|91501.2|91562.5|91512.5|91580.2|91522.2|91551.2|91489.4|837
1639979700000|2021-12-20 05:55:00|91562.2|91512.2|91530.9|91480.9|91566.4|91516.4|91521.7|91471.7|749
1639980000000|2021-12-20 06:00:00|91526.5|91476.5|91531.1|91481.1|91553.8|91503.8|91526|91476|1017
1639980300000|2021-12-20 06:05:00|91531.7|91481.7|91537.9|91487.9|91541.2|91491.2|91524.3|91474.3|814
1639980600000|2021-12-20 06:10:00|91538.4|91488.4|91544.7|91494.7|91559.9|91509.9|91536.5|91486.5|898
1639980900000|2021-12-20 06:15:00|91544.6|91494.6|91551.6|91501.6|91555.4|91505.4|91542.5|91492.5|642
1639981200000|2021-12-20 06:20:00|91552|91502|91580.9|91530.9|91583.2|91533.2|91538|91488|749
1639981500000|2021-12-20 06:25:00|91581|91531|91574.3|91524.3|91598.6|91548.6|91554.2|91504.2|1178
1639981800000|2021-12-20 06:30:00|91569.9|91519.9|91620.8|91570.8|91625.2|91575.2|91565.3|91515.3|994
1639982100000|2021-12-20 06:35:00|91620.5|91570.5|91594.9|91544.9|91621|91571|91587.8|91537.8|1026
1639982400000|2021-12-20 06:40:00|91593.3|91543.3|91617|91567|91636.1|91573.8|91591.2|91541.2|750
1639982700000|2021-12-20 06:45:00|91616.5|91566.5|91611.9|91561.9|91635.3|91585.3|91608.8|91558.8|644
1639983000000|2021-12-20 06:50:00|91611.8|91561.8|91618.7|91568.7|91642.4|91592.4|91602.9|91552.9|867
1639983300000|2021-12-20 06:55:00|91618.8|91568.8|91629|91579|91629.2|91579.2|91614.6|91564.6|701
1639983600000|2021-12-20 07:00:00|91628.1|91578.1|91621.1|91571.1|91652.7|91602.7|91581.3|91531.3|1390
1639983900000|2021-12-20 07:05:00|91620.6|91570.6|91607.2|91557.2|91620.6|91570.6|91582.6|91532.6|1122
1639984200000|2021-12-20 07:10:00|91607.3|91557.3|91608.2|91558.2|91647.9|91597.9|91600.5|91550.5|1410
1639984500000|2021-12-20 07:15:00|91604.2|91554.2|91602.9|91552.9|91632.1|91582.1|91601.4|91551.4|1253
1639984800000|2021-12-20 07:20:00|91603|91553|91592.1|91542.1|91604.1|91554.1|91561.3|91511.3|1510
1639985100000|2021-12-20 07:25:00|91592|91542|91613.8|91563.8|91629|91579|91570.4|91520.4|1410
1639985400000|2021-12-20 07:30:00|91613.9|91563.9|91601.4|91551.4|91629.6|91579.6|91564.5|91514.5|1477
1639985700000|2021-12-20 07:35:00|91602.1|91552.1|91481.5|91431.5|91606.4|91565.1|91469.9|91419.9|1339
1639986000000|2021-12-20 07:40:00|91481.3|91431.3|91455.3|91405.3|91486.8|91436.8|91433.8|91383.8|1437
1639986300000|2021-12-20 07:45:00|91455.2|91405.2|91465.9|91415.9|91488.2|91446|91441.6|91391.6|1224
1639986600000|2021-12-20 07:50:00|91465.8|91415.8|91410.6|91360.6|91477.6|91427.6|91397.7|91359.1|1164
1639986900000|2021-12-20 07:55:00|91411|91361|91401.1|91376.1|91423.9|91377.9|91363.9|91322.4|1471
1639987200000|2021-12-20 08:00:00|91413.2|91363.2|91562.2|91512.2|91571.6|91535.1|91376.9|91332.1|1834
1639987500000|2021-12-20 08:05:00|91562.5|91512.5|91479.9|91429.9|91562.5|91512.5|91468.7|91418.7|1556
1639987800000|2021-12-20 08:10:00|91480.8|91430.8|91509.7|91459.7|91510.9|91460.9|91452.1|91402.1|1706
1639988100000|2021-12-20 08:15:00|91509.1|91459.1|91522.3|91472.3|91529.6|91485.1|91492.4|91453.3|1455
1639988400000|2021-12-20 08:20:00|91522.4|91472.4|91526.6|91476.6|91553.1|91516.5|91464.4|91414.4|1541
1639988700000|2021-12-20 08:25:00|91528.3|91478.3|91500.3|91450.3|91529.9|91491.9|91473.6|91436.4|1368
1639989000000|2021-12-20 08:30:00|91501.3|91451.3|91447.8|91397.8|91506.3|91468.6|91424.7|91384.8|1523
1639989300000|2021-12-20 08:35:00|91449.9|91399.9|91475.1|91425.1|91489.7|91443|91412.4|91373.5|1578
1639989600000|2021-12-20 08:40:00|91474.9|91424.9|91579.6|91529.6|91585|91535|91444.2|91396.9|1445
1639989900000|2021-12-20 08:45:00|91579.8|91529.8|91641.2|91591.2|91647.5|91600.7|91562.5|91512.5|1402
1639990200000|2021-12-20 08:50:00|91640.9|91590.9|91576.5|91526.5|91644.7|91596.8|91568.1|91518.1|1375
1639990500000|2021-12-20 08:55:00|91577.4|91527.4|91604.4|91554.4|91605.6|91555.6|91546.6|91496.6|1588
1639990800000|2021-12-20 09:00:00|91604.6|91554.6|91576.4|91526.4|91604.6|91554.6|91545.4|91495.4|1496
1639991100000|2021-12-20 09:05:00|91575.4|91525.4|91629.4|91579.4|91630.9|91592.5|91568.6|91518.6|1563
1639991400000|2021-12-20 09:10:00|91630.9|91580.9|91681.9|91631.9|91682.1|91632.1|91601.1|91563.2|1418
1639991700000|2021-12-20 09:15:00|91681.7|91631.7|91601.7|91551.7|91731.9|91691.7|91588.9|91549.4|1739
1639992000000|2021-12-20 09:20:00|91594.1|91569.1|91553.1|91528.1|91610.2|91572.7|91521.9|91484.3|1492
1639992300000|2021-12-20 09:25:00|91557.1|91532.1|91463.4|91438.4|91577.2|91539.7|91463.4|91438.4|1356
1639992600000|2021-12-20 09:30:00|91462.7|91437.7|91433.2|91383.2|91530.9|91493.4|91393.9|91350.9|1506
1639992900000|2021-12-20 09:35:00|91433.3|91383.3|91366.4|91316.4|91434|91388.5|91315.2|91266.9|1465
1639993200000|2021-12-20 09:40:00|91364.9|91314.9|91377.6|91327.6|91390|91341.3|91323.1|91279.1|1348
1639993500000|2021-12-20 09:45:00|91377.4|91327.4|91415|91365|91416.6|91378.9|91350.3|91305.5|1495
1639993800000|2021-12-20 09:50:00|91414.8|91364.8|91406.8|91356.8|91453.5|91403.5|91385.9|91348.3|1522
1639994100000|2021-12-20 09:55:00|91407.2|91357.2|91371.4|91321.4|91434.4|91395.4|91351.6|91313.2|1493
1639994400000|2021-12-20 10:00:00|91369.3|91319.3|91308.2|91258.2|91395.1|91353.3|91286.3|91236.3|1622
1639994700000|2021-12-20 10:05:00|91307.7|91257.7|91248.5|91198.5|91322.9|91280.1|91217|91180.3|1680
1639995000000|2021-12-20 10:10:00|91246.2|91196.2|91223.4|91173.4|91251.9|91207.8|91186.5|91145.2|1771
1639995300000|2021-12-20 10:15:00|91222.9|91172.9|91195.7|91145.7|91250|91200|91178.3|91141.2|1705
1639995600000|2021-12-20 10:20:00|91194.3|91144.3|91172.1|91122.1|91232.4|91195.5|91165|91120.7|1368
1639995900000|2021-12-20 10:25:00|91171.8|91121.8|91203.6|91153.6|91238.5|91198.3|91163.3|91121.8|1185
1639996200000|2021-12-20 10:30:00|91203.2|91153.2|91299|91274|91323.9|91274|91171.4|91133.6|1344
1639996500000|2021-12-20 10:35:00|91297.2|91272.2|91257.8|91207.8|91314.5|91272.2|91251.2|91206.6|1140
1639996800000|2021-12-20 10:40:00|91257.7|91207.7|91249.6|91199.6|91274.6|91234.1|91225|91189.2|1181
1639997100000|2021-12-20 10:45:00|91249.3|91199.3|91206.5|91156.5|91270.3|91229.9|91195.8|91154.1|1168
1639997400000|2021-12-20 10:50:00|91206.7|91156.7|91154.2|91104.2|91240|91190|91154.2|91104.2|1287
1639997700000|2021-12-20 10:55:00|91152.7|91102.7|91334.8|91284.8|91378.1|91303.1|91152.7|91102.7|1322
1639998000000|2021-12-20 11:00:00|91331.8|91281.8|91309.4|91259.4|91366.4|91316.4|91298.8|91248.8|1356
1639998300000|2021-12-20 11:05:00|91309.6|91259.6|91309.3|91259.3|91319.5|91279.5|91289.6|91246.2|1208
1639998600000|2021-12-20 11:10:00|91309.6|91259.6|91354.2|91304.2|91354.8|91315.6|91300.8|91259.1|1082
1639998900000|2021-12-20 11:15:00|91354.1|91304.1|91363.3|91313.3|91394.6|91357.6|91327.3|91288.2|1138
1639999200000|2021-12-20 11:20:00|91362.4|91312.4|91324.8|91274.8|91375.4|91337.2|91309|91265.7|1051
1639999500000|2021-12-20 11:25:00|91324.5|91274.5|91293|91243|91345.6|91306|91281|91231|1159
1639999800000|2021-12-20 11:30:00|91292.4|91242.4|91334.8|91309.8|91354.8|91310.7|91279.5|91237.7|1104
1640000100000|2021-12-20 11:35:00|91334.1|91309.1|91330.6|91280.6|91377.6|91337.3|91316.3|91266.9|1221
1640000400000|2021-12-20 11:40:00|91330.3|91280.3|91354.8|91304.8|91371.4|91321.4|91318.9|91274.2|1237
1640000700000|2021-12-20 11:45:00|91355.6|91305.6|91334|91284|91355.6|91305.6|91289.8|91253.3|980
1640001000000|2021-12-20 11:50:00|91334.2|91284.2|91341.4|91291.4|91348.6|91311.9|91320.6|91281.9|673
1640001300000|2021-12-20 11:55:00|91342.2|91292.2|91352.9|91302.9|91376.3|91328.1|91317.4|91281.3|1375
1640001600000|2021-12-20 12:00:00|91354.1|91304.1|91386|91336|91387.7|91342.1|91301.3|91255.6|1345
1640001900000|2021-12-20 12:05:00|91385.6|91335.6|91394.5|91344.5|91426.6|91388|91369.7|91319.7|1165
1640002200000|2021-12-20 12:10:00|91394.4|91344.4|91437.3|91387.3|91443.3|91402.5|91371.3|91331.4|995
1640002500000|2021-12-20 12:15:00|91437|91387|91461.5|91411.5|91484.9|91441.8|91426.4|91386.2|1107
1640002800000|2021-12-20 12:20:00|91461.2|91411.2|91422.7|91372.7|91472.2|91435.9|91407.5|91366.8|1331
1640003100000|2021-12-20 12:25:00|91422.9|91372.9|91497.3|91447.3|91499|91449|91406.6|91364.4|1028
1640003400000|2021-12-20 12:30:00|91497.1|91447.1|91499|91449|91543.1|91507|91482.4|91441.2|1377
1640003700000|2021-12-20 12:35:00|91498.9|91448.9|91452.7|91402.7|91513|91463|91451.5|91401.5|1060
1640004000000|2021-12-20 12:40:00|91452.5|91402.5|91406|91356|91466.8|91419.1|91378.2|91339.1|1035
1640004300000|2021-12-20 12:45:00|91406.3|91356.3|91373.6|91323.6|91406.3|91370.4|91347.3|91305.2|1110
1640004600000|2021-12-20 12:50:00|91373.4|91323.4|91406.8|91356.8|91409.5|91366.7|91356.5|91314.9|1188
1640004900000|2021-12-20 12:55:00|91406.7|91356.7|91384.8|91334.8|91406.7|91361.2|91355.1|91315|1475
1640005200000|2021-12-20 13:00:00|91384.9|91334.9|91367.7|91317.7|91385.8|91336.2|91329.2|91279.2|1304
1640005500000|2021-12-20 13:05:00|91367.9|91317.9|91355.4|91305.4|91372.7|91334.3|91329.3|91288|1246
1640005800000|2021-12-20 13:10:00|91356|91306|91394.5|91344.5|91434.8|91384.8|91340|91290|1290
1640006100000|2021-12-20 13:15:00|91395.2|91345.2|91414.4|91364.4|91419.1|91382|91358.8|91318.6|1527
1640006400000|2021-12-20 13:20:00|91412.8|91362.8|91392.5|91342.5|91418.5|91373.8|91380.9|91336.4|1286
1640006700000|2021-12-20 13:25:00|91392.7|91342.7|91408.1|91358.1|91412.1|91374.2|91372.6|91333.9|1399
1640007000000|2021-12-20 13:30:00|91408|91358|91380.5|91330.5|91410.3|91373.9|91360.1|91322.7|1518
1640007300000|2021-12-20 13:35:00|91380.9|91330.9|91333.6|91283.6|91381|91341.1|91317.1|91278.1|1435
1640007600000|2021-12-20 13:40:00|91333.3|91283.3|91318.4|91293.4|91334.8|91300.7|91295.7|91258.8|1343
1640007900000|2021-12-20 13:45:00|91318.3|91293.3|91281.8|91231.8|91344.6|91317.3|91246.6|91210.2|1582
1640008200000|2021-12-20 13:50:00|91281.6|91231.6|91266.5|91216.5|91310.3|91274.7|91235.5|91193.2|1658
1640008500000|2021-12-20 13:55:00|91266.7|91216.7|91235.7|91210.7|91274.7|91232.8|91222.3|91178.9|1414
1640008800000|2021-12-20 14:00:00|91235.9|91210.9|91258.8|91233.8|91273.8|91236.6|91189.9|91153|1387
1640009100000|2021-12-20 14:05:00|91258.9|91233.9|91292|91242|91302.3|91264.3|91243.5|91205.3|1271
1640009400000|2021-12-20 14:10:00|91289.3|91239.3|91283.3|91233.3|91307|91268.4|91238.7|91200.3|1397
1640009700000|2021-12-20 14:15:00|91283.5|91233.5|91254.6|91204.6|91298.5|91257.1|91227.9|91190.8|1537
1640010000000|2021-12-20 14:20:00|91253.6|91203.6|91237|91212|91256.1|91215.1|91177.3|91141.7|1573
1640010300000|2021-12-20 14:25:00|91237.3|91212.3|91247.3|91197.3|91263.4|91223.7|91203.9|91165.8|1333
1640010600000|2021-12-20 14:30:00|91247.6|91197.6|91250.7|91200.7|91277.3|91240.3|91215|91174.3|1723
1640010900000|2021-12-20 14:35:00|91250.4|91200.4|91204.6|91179.6|91282.3|91247.2|91198.8|91159.3|1501
1640011200000|2021-12-20 14:40:00|91204.1|91179.1|91208.5|91158.5|91267.6|91228.4|91193.1|91150.6|1674
1640011500000|2021-12-20 14:45:00|91208.6|91158.6|91257.5|91207.5|91264.3|91225.6|91190.6|91144.8|1537
1640011800000|2021-12-20 14:50:00|91259.5|91209.5|91287.2|91262.2|91318.6|91280.2|91239.3|91201|1661
1640012100000|2021-12-20 14:55:00|91287.8|91262.8|91315.8|91265.8|91341.4|91305.4|91272.2|91234.9|1750
1640012400000|2021-12-20 15:00:00|91316.5|91266.5|91359|91334|91394.5|91355.7|91304.7|91266.5|1537
1640012700000|2021-12-20 15:05:00|91359.3|91334.3|91364.3|91314.3|91408|91366.5|91349|91313|1570
1640013000000|2021-12-20 15:10:00|91363.7|91313.7|91373|91323|91394.8|91357.1|91352|91313.5|1449
1640013300000|2021-12-20 15:15:00|91373.1|91323.1|91303|91253|91382|91344|91289.4|91253|1613
1640013600000|2021-12-20 15:20:00|91303.1|91253.1|91307.5|91282.5|91318.4|91282.5|91239.4|91202.1|1485
1640013900000|2021-12-20 15:25:00|91307.3|91282.3|91326.2|91301.2|91355.1|91317.9|91302.6|91277.5|1302
1640014200000|2021-12-20 15:30:00|91326.1|91301.1|91358.6|91308.6|91365.5|91330.3|91311.2|91272|1525
1640014500000|2021-12-20 15:35:00|91358.9|91308.9|91427|91377|91431.7|91393|91338|91300.6|1468
1640014800000|2021-12-20 15:40:00|91427.1|91377.1|91409.8|91384.8|91431.6|91392.7|91382.6|91345.9|1383
1640015100000|2021-12-20 15:45:00|91410.6|91385.6|91441.6|91416.6|91461.4|91423.9|91384.3|91346.4|1362
1640015400000|2021-12-20 15:50:00|91442.3|91417.3|91494.5|91444.5|91508.8|91468.9|91441|91399.7|1568
1640015700000|2021-12-20 15:55:00|91494.2|91444.2|91491.7|91441.7|91524.7|91480.3|91456.8|91406.8|1609
1640016000000|2021-12-20 16:00:00|91490.1|91440.1|91435.5|91410.5|91491.1|91457.5|91421.5|91386.1|1504
1640016300000|2021-12-20 16:05:00|91436.7|91411.7|91398.6|91373.6|91457.6|91418.9|91397.4|91360.4|1220
1640016600000|2021-12-20 16:10:00|91398.7|91373.7|91459.3|91434.3|91474.1|91436.4|91389.8|91353.8|1311
1640016900000|2021-12-20 16:15:00|91458.7|91433.7|91438.6|91388.6|91477.1|91442.1|91412.3|91374.5|1331
1640017200000|2021-12-20 16:20:00|91438.5|91388.5|91406|91381|91447.4|91409.1|91397.9|91368.3|1180
1640017500000|2021-12-20 16:25:00|91405.8|91380.8|91420.3|91370.3|91424.2|91384.8|91395.2|91361.5|1061
1640017800000|2021-12-20 16:30:00|91420|91370|91491.3|91441.3|91492|91446.5|91408|91370|1321
1640018100000|2021-12-20 16:35:00|91490.8|91440.8|91511|91461|91519|91474.2|91481.6|91439.1|1195
1640018400000|2021-12-20 16:40:00|91511.1|91461.1|91510|91460|91515.6|91476|91470.6|91433.9|1096
1640018700000|2021-12-20 16:45:00|91509.5|91459.5|91494.1|91444.1|91533.9|91496.2|91481.1|91439.2|1055
1640019000000|2021-12-20 16:50:00|91494.8|91444.8|91434.9|91384.9|91505.5|91465.6|91423.5|91382.6|1190
1640019300000|2021-12-20 16:55:00|91434.6|91384.6|91416.7|91391.7|91446.9|91408.8|91397.3|91360.9|1385
1640019600000|2021-12-20 17:00:00|91416.4|91391.4|91446.3|91396.3|91449.4|91399.4|91404.3|91367.4|1164
1640019900000|2021-12-20 17:05:00|91446.4|91396.4|91441|91391|91447|91399.8|91403|91364.7|930
1640020200000|2021-12-20 17:10:00|91438.9|91388.9|91465.3|91415.3|91467.3|91427.3|91423.1|91381.8|1062
1640020500000|2021-12-20 17:15:00|91465.2|91415.2|91469.1|91419.1|91490.7|91440.7|91462.4|91412.4|1139
1640020800000|2021-12-20 17:20:00|91469.4|91419.4|91503.5|91453.5|91504.7|91454.7|91463.9|91413.9|1040
1640021100000|2021-12-20 17:25:00|91503.7|91453.7|91559.5|91509.5|91560.1|91510.1|91497.7|91447.7|975
1640021400000|2021-12-20 17:30:00|91558.5|91508.5|91565.7|91515.7|91578.5|91532.2|91553.7|91506.7|1042
1640021700000|2021-12-20 17:35:00|91565.6|91515.6|91590.9|91540.9|91592.7|91551.8|91560.3|91510.3|859
1640022000000|2021-12-20 17:40:00|91590.4|91540.4|91576.8|91551.8|91594.8|91558.6|91575.1|91537.3|751
1640022300000|2021-12-20 17:45:00|91576.6|91551.6|91560.7|91535.7|91597.3|91554.3|91554.8|91515.7|783
1640022600000|2021-12-20 17:50:00|91560.5|91535.5|91575.7|91525.7|91578.9|91535.8|91554.9|91517.8|750
1640022900000|2021-12-20 17:55:00|91575.8|91525.8|91561.3|91511.3|91580.7|91544.4|91551.6|91506.6|1046
1640023200000|2021-12-20 18:00:00|91561.1|91511.1|91573.9|91548.9|91587.5|91550.2|91548.6|91511.1|874
1640023500000|2021-12-20 18:05:00|91573.8|91548.8|91572.6|91522.6|91587|91550.2|91558.8|91521|674
1640023800000|2021-12-20 18:10:00|91571.4|91521.4|91559|91509|91572.5|91533.7|91546.1|91502.8|734
1640024100000|2021-12-20 18:15:00|91559.1|91509.1|91559.1|91509.1|91569.1|91523.5|91548.1|91506.9|682
1640024400000|2021-12-20 18:20:00|91558.9|91508.9|91550.6|91500.6|91563.6|91516.7|91540.6|91499.4|690
1640024700000|2021-12-20 18:25:00|91550.2|91500.2|91543.8|91493.8|91552.4|91510.3|91524.1|91486.6|827
1640025000000|2021-12-20 18:30:00|91543.6|91493.6|91541.7|91491.7|91548.6|91498.6|91533.1|91483.1|749
1640025300000|2021-12-20 18:35:00|91541.6|91491.6|91544.5|91494.5|91546.6|91508.9|91529.5|91483.9|729
1640025600000|2021-12-20 18:40:00|91544.9|91494.9|91539.3|91489.3|91548.8|91509.1|91525.2|91485.5|795
1640025900000|2021-12-20 18:45:00|91539.2|91489.2|91535.2|91485.2|91549.3|91513.8|91526.1|91484.3|634
1640026200000|2021-12-20 18:50:00|91535|91485|91527.6|91477.6|91537.2|91487.2|91517.8|91467.8|835
1640026500000|2021-12-20 18:55:00|91527.3|91477.3|91583.2|91533.2|91585.5|91535.5|91524.8|91474.8|1255
1640026800000|2021-12-20 19:00:00|91583.6|91533.6|91592.4|91542.4|91598|91552.1|91568|91518|1121
1640027100000|2021-12-20 19:05:00|91592.5|91542.5|91576.4|91526.4|91593.1|91543.1|91572.9|91522.9|778
1640027400000|2021-12-20 19:10:00|91576.5|91526.5|91575.3|91525.3|91582.8|91532.8|91570.6|91520.6|997
1640027700000|2021-12-20 19:15:00|91575|91525|91528|91478|91576.9|91526.9|91526.4|91476.4|1034
1640028000000|2021-12-20 19:20:00|91528.4|91478.4|91521|91471|91539.2|91489.2|91517.7|91467.7|870
1640028300000|2021-12-20 19:25:00|91520.9|91470.9|91516.9|91466.9|91525.8|91486.6|91504.5|91464.5|783
1640028600000|2021-12-20 19:30:00|91516.8|91466.8|91517.8|91467.8|91519|91469|91509.7|91459.7|688
1640028900000|2021-12-20 19:35:00|91517.6|91467.6|91541.6|91491.6|91542.2|91492.2|91517.6|91467.6|752
1640029200000|2021-12-20 19:40:00|91541.7|91491.7|91532.6|91482.6|91544.2|91494.2|91530|91480|726
1640029500000|2021-12-20 19:45:00|91532.5|91482.5|91541.5|91491.5|91547.1|91497.1|91525.4|91475.4|746
1640029800000|2021-12-20 19:50:00|91541.6|91491.6|91535.7|91485.7|91556.7|91513.5|91533.8|91483.8|716
1640030100000|2021-12-20 19:55:00|91535.9|91485.9|91601.9|91551.9|91602.1|91552.1|91530.9|91485.9|1287
1640030400000|2021-12-20 20:00:00|91602.7|91552.7|91546.2|91496.2|91603.5|91553.5|91539.6|91489.6|1204
1640030700000|2021-12-20 20:05:00|91546|91496|91530.3|91480.3|91552.5|91502.5|91514|91464|1033
1640031000000|2021-12-20 20:10:00|91531.1|91481.1|91526.4|91476.4|91533.3|91483.3|91523.1|91473.1|722
1640031300000|2021-12-20 20:15:00|91526.2|91476.2|91530.7|91480.7|91534.5|91492.8|91516.2|91470.1|958
1640031600000|2021-12-20 20:20:00|91531.3|91481.3|91529|91479|91531.3|91481.3|91520.5|91470.5|779
1640031900000|2021-12-20 20:25:00|91528.9|91478.9|91522.7|91472.7|91529.8|91479.8|91520.7|91470.7|736
1640032200000|2021-12-20 20:30:00|91521.6|91471.6|91521.6|91471.6|91526.9|91479.7|91503.9|91465|858
1640032500000|2021-12-20 20:35:00|91521.7|91471.7|91520.3|91470.3|91527.2|91477.2|91516.8|91466.8|877
1640032800000|2021-12-20 20:40:00|91519.9|91469.9|91501.8|91451.8|91522.4|91472.4|91498.7|91448.7|900
1640033100000|2021-12-20 20:45:00|91502.2|91452.2|91495.5|91445.5|91508|91458|91493|91443|757
1640033400000|2021-12-20 20:50:00|91495.6|91445.6|91459.5|91409.5|91496.5|91446.5|91452.2|91402.2|1130
1640033700000|2021-12-20 20:55:00|91459.3|91409.3|91453.6|91403.6|91468.6|91418.6|91452.6|91402.6|1045
1640034000000|2021-12-20 21:00:00|91453.2|91403.2|91517|91467|91528.6|91478.6|91450.4|91400.4|1040
1640034300000|2021-12-20 21:05:00|91516.9|91466.9|91497.5|91447.5|91517.9|91467.9|91484.8|91434.8|798
1640034600000|2021-12-20 21:10:00|91498|91448|91495.9|91445.9|91501.9|91451.9|91491|91441|742
1640034900000|2021-12-20 21:15:00|91496.2|91446.2|91512.7|91462.7|91514.3|91464.3|91494.7|91444.7|500
1640035200000|2021-12-20 21:20:00|91512.4|91462.4|91506.6|91456.6|91541.9|91478.9|91506.1|91456.1|750
1640035500000|2021-12-20 21:25:00|91507|91457|91523.7|91473.7|91544.6|91483.7|91507|91457|1044
1640035800000|2021-12-20 21:30:00|91524.9|91474.9|91527.8|91477.8|91536.3|91478.8|91491.5|91430.8|964
1640036100000|2021-12-20 21:35:00|91528.4|91478.4|91536.5|91486.5|91561.8|91500.2|91518.2|91455.8|847
1640036400000|2021-12-20 21:40:00|91538.1|91488.1|91536.7|91458.8|91561|91500.3|91514.6|91451|1525
1640036700000|2021-12-20 21:45:00|91539.9|91457.5|91545.7|91447.2|91561.2|91477|91519.7|91432.6|1516
1640037000000|2021-12-20 21:50:00|91546|91441.7|91522.7|91472.7|91565.8|91477.8|91515.5|91439.1|653
1640037300000|2021-12-20 21:55:00|91554.3|91461|91591.3|91487.3|91618.4|91514.4|91517.7|91413.7|568
1640037600000|2021-12-20 22:00:00|91579.7|91475.7|91488.8|91384.8|91579.7|91475.7|91476.3|91372.3|7
1640037900000|2021-12-20 22:05:00|91478.7|91374.7|91484.7|91380.7|91555.9|91451.9|91478.7|91374.7|39
1640038200000|2021-12-20 22:10:00|91485.8|91381.8|91500.5|91396.5|91513.9|91409.9|91477.1|91373.1|286
1640038500000|2021-12-20 22:15:00|91496.3|91392.3|91491.7|91387.7|91516|91412|91489.1|91385.1|202
1640038800000|2021-12-20 22:20:00|91498.9|91394.9|91520.2|91416.2|91534.2|91430.2|91490|91386|186
1640039100000|2021-12-20 22:25:00|91521.9|91417.9|91489.5|91385.5|91532.3|91428.3|91489.5|91385.5|167
1640039400000|2021-12-20 22:30:00|91497.6|91393.6|91510.5|91406.5|91524.9|91420.9|91493.7|91389.7|500
1640039700000|2021-12-20 22:35:00|91498.8|91394.8|91518.3|91414.3|91554.6|91450.6|91487.3|91383.3|392
1640040000000|2021-12-20 22:40:00|91540.1|91436.1|91522.3|91418.3|91544|91440|91489.1|91385.1|385
1640040300000|2021-12-20 22:45:00|91528.5|91424.5|91508.6|91404.6|91544.2|91440.2|91508.6|91404.6|359
1640040600000|2021-12-20 22:50:00|91506.9|91402.9|91528.5|91424.5|91539.2|91435.2|91488|91384|544
1640040900000|2021-12-20 22:55:00|91528|91424|91523.4|91419.4|91540|91436|91494.5|91390.5|840
1640041200000|2021-12-20 23:00:00|91510.1|91406.1|91516|91412|91533.6|91429.6|91508.4|91404.4|712
1640041500000|2021-12-20 23:05:00|91517.2|91413.2|91518.4|91414.4|91522.1|91418.1|91501.6|91397.6|801
1640041800000|2021-12-20 23:10:00|91517.7|91413.7|91516.3|91412.3|91531.1|91427.1|91506.1|91402.1|550
1640042100000|2021-12-20 23:15:00|91518|91414|91509.5|91405.5|91521.3|91417.3|91507.6|91403.6|533
1640042400000|2021-12-20 23:20:00|91511.5|91407.5|91508.6|91404.6|91517.9|91413.9|91495.6|91391.6|454
1640042700000|2021-12-20 23:25:00|91508|91404|91521.5|91417.5|91527.1|91423.1|91503.1|91399.1|471
1640043000000|2021-12-20 23:30:00|91522.1|91418.1|91529.3|91425.3|91540.3|91436.3|91514.3|91410.3|440
1640043300000|2021-12-20 23:35:00|91530.5|91426.5|91529.7|91425.7|91541.8|91437.8|91522.6|91418.6|404
1640043600000|2021-12-20 23:40:00|91529.5|91425.5|91527.1|91423.1|91533.4|91429.4|91508.1|91404.1|477
1640043900000|2021-12-20 23:45:00|91526.3|91422.3|91524.5|91420.5|91537.4|91433.4|91520.3|91416.3|455
1640044200000|2021-12-20 23:50:00|91525.2|91421.2|91525.6|91421.6|91530.3|91426.3|91511.2|91407.2|387
1640044500000|2021-12-20 23:55:00|91524.1|91420.1|91516.9|91412.9|91526.4|91422.4|91511.8|91407.8|455
1640044800000|2021-12-21 00:00:00|91516.8|91412.8|91497.7|91410.8|91517.9|91420.1|91442.2|91376.2|1111
1640045100000|2021-12-21 00:05:00|91500.7|91408|91502.9|91415.2|91523.5|91425.7|91488|91399.5|581
1640045400000|2021-12-21 00:10:00|91502.1|91415.9|91505.5|91421.4|91518.9|91433.9|91483.7|91396.2|690
1640045700000|2021-12-21 00:15:00|91504.7|91421.3|91501.7|91422.1|91517|91436.2|91486.2|91395.9|868
1640046000000|2021-12-21 00:20:00|91508.1|91413.2|91512.4|91426.6|91520.3|91439.2|91484.9|91406.3|614
1640046300000|2021-12-21 00:25:00|91511.8|91425.6|91505.9|91424|91519.7|91446.5|91483|91408.1|729
1640046600000|2021-12-21 00:30:00|91509.5|91423.5|91495.4|91404.1|91520.1|91438.8|91478.9|91401.6|610
1640046900000|2021-12-21 00:35:00|91494.5|91409.4|91491|91411.2|91508.1|91434.3|91474.8|91400.7|846
1640047200000|2021-12-21 00:40:00|91491.3|91411.3|91496.8|91417.4|91504.7|91432|91479.3|91399.3|750
1640047500000|2021-12-21 00:45:00|91495.6|91418.6|91485.7|91407|91509|91430.5|91469.2|91391.6|725
1640047800000|2021-12-21 00:50:00|91485|91408.2|91509.2|91419.6|91512.5|91430.7|91460.9|91394.7|1010
1640048100000|2021-12-21 00:55:00|91508.2|91422.8|91484.8|91414|91508.2|91434.2|91466.1|91404.8|1082
1640048400000|2021-12-21 01:00:00|91485.1|91414.5|91493.6|91443.6|91512.5|91457.5|91470.7|91408.2|1087
1640048700000|2021-12-21 01:05:00|91494|91444|91481.9|91431.9|91509.1|91447.5|91472.9|91412.2|726
1640049000000|2021-12-21 01:10:00|91481.6|91431.6|91478.8|91428.8|91501|91436.6|91473.6|91413.9|615
1640049300000|2021-12-21 01:15:00|91478.9|91428.9|91483.7|91433.7|91514.2|91441.9|91476.6|91419.6|700
1640049600000|2021-12-21 01:20:00|91483|91433|91478.3|91428.3|91490.7|91435|91465.2|91403.8|794
1640049900000|2021-12-21 01:25:00|91477.9|91427.9|91477|91427|91499.3|91442.4|91467.4|91404.1|991
1640050200000|2021-12-21 01:30:00|91476.6|91426.6|91457.1|91384.3|91484.9|91429|91451.1|91381.2|1138
1640050500000|2021-12-21 01:35:00|91456|91384.6|91431.3|91350.4|91459|91384.6|91425.8|91346.9|975
1640050800000|2021-12-21 01:40:00|91430.9|91349.9|91420.7|91370.7|91451|91371.5|91417.1|91348.6|760
1640051100000|2021-12-21 01:45:00|91420.6|91370.6|91448.2|91372.5|91461|91401.5|91417.7|91355|754
1640051400000|2021-12-21 01:50:00|91439.9|91389.9|91461.6|91382.9|91473.3|91408.7|91435.6|91371.1|661
1640051700000|2021-12-21 01:55:00|91460.5|91384.3|91468.4|91379.1|91482.8|91403.1|91444.6|91366.3|778
1640052000000|2021-12-21 02:00:00|91468.7|91379.2|91477.5|91398.1|91489.1|91427.9|91455.3|91366.7|800
1640052300000|2021-12-21 02:05:00|91467.1|91417.1|91460.5|91410.5|91478.1|91424.6|91448.8|91396.7|989
1640052600000|2021-12-21 02:10:00|91460.2|91410.2|91464.4|91414.4|91500.1|91433.7|91450.5|91400.5|749
1640052900000|2021-12-21 02:15:00|91465|91415|91458.3|91408.3|91471.3|91421.3|91451.4|91401.4|623
1640053200000|2021-12-21 02:20:00|91454.9|91404.9|91460.5|91410.5|91467.8|91417.8|91451.8|91401.8|493
1640053500000|2021-12-21 02:25:00|91460.3|91410.3|91488.7|91417.8|91503.6|91433.2|91459.1|91402.9|639
1640053800000|2021-12-21 02:30:00|91488|91416.7|91483|91433|91519.7|91435.1|91454.1|91389.6|687
1640054100000|2021-12-21 02:35:00|91482.1|91432.1|91482.6|91432.6|91505.7|91440.7|91474.7|91406.6|578
1640054400000|2021-12-21 02:40:00|91483.2|91433.2|91486.1|91436.1|91510.8|91442.6|91474|91412.5|603
1640054700000|2021-12-21 02:45:00|91486.3|91436.3|91473.6|91423.6|91510.4|91443.1|91467.4|91395.5|771
1640055000000|2021-12-21 02:50:00|91474.2|91424.2|91507.8|91429.5|91521.2|91439.6|91474.1|91406.6|945
1640055300000|2021-12-21 02:55:00|91512.5|91429.9|91479.2|91429.2|91521.2|91446.6|91474.5|91411.5|914
1640055600000|2021-12-21 03:00:00|91479.7|91429.7|91483.4|91433.4|91500.3|91442.4|91473|91402|801
1640055900000|2021-12-21 03:05:00|91483.2|91433.2|91482.1|91432.1|91495.4|91440.8|91474.2|91407.8|539
1640056200000|2021-12-21 03:10:00|91482.6|91432.6|91483.6|91433.6|91490|91436.9|91475.4|91413.7|461
1640056500000|2021-12-21 03:15:00|91483.4|91433.4|91484.1|91434.1|91493|91439.2|91476.6|91416.6|651
1640056800000|2021-12-21 03:20:00|91485.8|91435.8|91486.3|91436.3|91495.1|91438.5|91469.2|91414.4|661
1640057100000|2021-12-21 03:25:00|91486.2|91436.2|91484.8|91434.8|91498.7|91439.7|91481.4|91418.8|499
1640057400000|2021-12-21 03:30:00|91485.5|91435.5|91487.1|91437.1|91498.4|91441.1|91482.3|91418.8|387
1640057700000|2021-12-21 03:35:00|91488.3|91438.3|91486.3|91436.3|91499.1|91440.3|91481.4|91417.6|514
1640058000000|2021-12-21 03:40:00|91486.9|91436.9|91483.3|91433.3|91498.1|91439.2|91479.4|91415.4|449
1640058300000|2021-12-21 03:45:00|91483.2|91433.2|91501.2|91430.4|91507.7|91445.6|91480.9|91420.1|489
1640058600000|2021-12-21 03:50:00|91490.8|91440.8|91500.7|91429.7|91509.3|91444.8|91487.5|91417.5|449
1640058900000|2021-12-21 03:55:00|91501.2|91430.7|91495.7|91445.7|91518.9|91449|91486.3|91424.3|557
1640059200000|2021-12-21 04:00:00|91494.4|91444.4|91501.2|91428.7|91515.3|91448.4|91487.9|91426.8|560
1640059500000|2021-12-21 04:05:00|91500.4|91427.6|91489.3|91439.3|91502.3|91443.6|91475.9|91411.5|588
1640059800000|2021-12-21 04:10:00|91490.2|91440.2|91491.2|91441.2|91498.2|91445.4|91482.2|91427.9|492
1640060100000|2021-12-21 04:15:00|91489.6|91439.6|91493.2|91443.2|91504.7|91447.3|91484.5|91423.9|468
1640060400000|2021-12-21 04:20:00|91493.8|91443.8|91500.6|91450.6|91510.4|91454.9|91488.8|91433.2|517
1640060700000|2021-12-21 04:25:00|91501|91451|91502.5|91452.5|91512.7|91454.3|91494|91442.5|482
1640061000000|2021-12-21 04:30:00|91501.3|91451.3|91501.1|91451.1|91509.4|91459.4|91495.3|91445.3|521
1640061300000|2021-12-21 04:35:00|91500.9|91450.9|91501.8|91451.8|91509.4|91459.4|91500.3|91450.3|478
1640061600000|2021-12-21 04:40:00|91502.8|91452.8|91503.7|91453.7|91514|91456.6|91498.2|91436.8|480
1640061900000|2021-12-21 04:45:00|91503|91453|91506.8|91456.8|91514.2|91457.8|91496.3|91435.1|498
1640062200000|2021-12-21 04:50:00|91507.6|91457.6|91504.7|91454.7|91519.2|91464|91502.1|91447.9|536
1640062500000|2021-12-21 04:55:00|91505|91455|91492.8|91442.8|91508.2|91457.9|91492.8|91424.4|524
1640062800000|2021-12-21 05:00:00|91493.6|91443.6|91497.9|91447.9|91507.9|91454.2|91486.1|91426.6|636
1640063100000|2021-12-21 05:05:00|91497.8|91447.8|91502.8|91452.8|91518.3|91460.3|91496.1|91440.3|505
1640063400000|2021-12-21 05:10:00|91502.9|91452.9|91489.9|91439.9|91504|91453.7|91489.1|91429.4|506
1640063700000|2021-12-21 05:15:00|91490.5|91440.5|91491|91441|91505.2|91448|91488.6|91431.1|414
1640064000000|2021-12-21 05:20:00|91490.6|91440.6|91517.4|91467.4|91519.8|91469.8|91488.1|91438.1|466
1640064300000|2021-12-21 05:25:00|91516.9|91466.9|91548.2|91498.2|91559.5|91503|91516.9|91466.9|595
1640064600000|2021-12-21 05:30:00|91548.4|91498.4|91557.8|91507.8|91582|91532|91543.9|91489.7|857
1640064900000|2021-12-21 05:35:00|91558.6|91508.6|91549.9|91473.3|91563.7|91512.9|91537.1|91473.3|807
1640065200000|2021-12-21 05:40:00|91553.9|91476.2|91544|91494|91560.1|91501.5|91538.6|91476.2|428
1640065500000|2021-12-21 05:45:00|91544.2|91494.2|91560.2|91510.2|91573.3|91514.1|91543.7|91488.9|479
1640065800000|2021-12-21 05:50:00|91559|91509|91574.7|91524.7|91595.6|91536|91559|91500.9|664
1640066100000|2021-12-21 05:55:00|91575.7|91525.7|91540.3|91490.3|91579.9|91529.9|91539.9|91489.9|771
1640066400000|2021-12-21 06:00:00|91539.9|91489.9|91538.5|91488.5|91547.7|91497.7|91533.8|91483.8|829
1640066700000|2021-12-21 06:05:00|91538.7|91488.7|91546.6|91496.6|91552|91502|91527.7|91477.7|877
1640067000000|2021-12-21 06:10:00|91546.5|91496.5|91537.6|91487.6|91559|91499.4|91526.7|91476.7|835
1640067300000|2021-12-21 06:15:00|91539.6|91489.6|91534.4|91484.4|91540.5|91490.5|91523.8|91473.8|679
1640067600000|2021-12-21 06:20:00|91533.9|91483.9|91530.7|91480.7|91540|91490|91524.3|91474.3|617
1640067900000|2021-12-21 06:25:00|91531.2|91481.2|91532.4|91482.4|91544.8|91494.8|91526.8|91476.8|642
1640068200000|2021-12-21 06:30:00|91530.3|91480.3|91587.4|91537.4|91589.9|91539.9|91528.4|91478.4|754
1640068500000|2021-12-21 06:35:00|91587.5|91537.5|91584.5|91534.5|91594.4|91544.4|91574.9|91524.9|717
1640068800000|2021-12-21 06:40:00|91584.6|91534.6|91589.9|91539.9|91596.6|91546.6|91583.6|91533.6|758
1640069100000|2021-12-21 06:45:00|91590.1|91540.1|91564|91514|91590.9|91540.9|91560|91510|901
1640069400000|2021-12-21 06:50:00|91564.1|91514.1|91543.7|91493.7|91576.4|91526.4|91535.7|91485.7|1019
1640069700000|2021-12-21 06:55:00|91544|91494|91531|91481|91560.6|91510.6|91511.4|91461.4|1128
1640070000000|2021-12-21 07:00:00|91531.5|91481.5|91529.9|91479.9|91561|91516.3|91512|91465.4|1091
1640070300000|2021-12-21 07:05:00|91529.6|91479.6|91545.6|91495.6|91555.7|91515.5|91521.5|91478.1|1010
1640070600000|2021-12-21 07:10:00|91545.3|91495.3|91546.1|91496.1|91585.1|91546.3|91532.3|91493.5|961
1640070900000|2021-12-21 07:15:00|91547.1|91497.1|91501.3|91451.3|91550.9|91514.1|91494.3|91450.1|1113
1640071200000|2021-12-21 07:20:00|91502.3|91452.3|91525.4|91475.4|91541.1|91496.2|91479.2|91437.5|1063
1640071500000|2021-12-21 07:25:00|91526.2|91476.2|91490.3|91440.3|91536.7|91486.7|91468.7|91432.4|1101
1640071800000|2021-12-21 07:30:00|91490.6|91440.6|91494.6|91444.6|91498.1|91460.4|91461.6|91431.9|1131
1640072100000|2021-12-21 07:35:00|91494.5|91444.5|91471.4|91421.4|91500.5|91462.8|91449.2|91415.7|1194
1640072400000|2021-12-21 07:40:00|91471.9|91421.9|91470.3|91445.3|91488.9|91450.8|91448.7|91415.6|1154
1640072700000|2021-12-21 07:45:00|91468.5|91443.5|91443.9|91418.9|91492.3|91450.8|91428|91403|1346
1640073000000|2021-12-21 07:50:00|91444.3|91419.3|91424.2|91374.2|91446|91421|91399.5|91366.1|1312
1640073300000|2021-12-21 07:55:00|91424.1|91374.1|91405|91355|91465.1|91427|91378.8|91328.8|1712
1640073600000|2021-12-21 08:00:00|91404.9|91354.9|91342.9|91292.9|91411.8|91361.8|91293.4|91254.9|1667
1640073900000|2021-12-21 08:05:00|91339.6|91289.6|91352.9|91302.9|91376.2|91331.8|91297.4|91258.8|1555
1640074200000|2021-12-21 08:10:00|91352.7|91302.7|91388.3|91363.3|91403.3|91369.7|91335.9|91297.2|1420
1640074500000|2021-12-21 08:15:00|91388.7|91363.7|91363.4|91338.4|91411.1|91373|91356|91317.1|1339
1640074800000|2021-12-21 08:20:00|91363.1|91338.1|91354.1|91304.1|91386.3|91349.2|91331.1|91295.3|1478
1640075100000|2021-12-21 08:25:00|91354.3|91304.3|91356.2|91331.2|91420.1|91383.1|91331.2|91294.3|1445
1640075400000|2021-12-21 08:30:00|91356.6|91331.6|91289.4|91239.4|91375|91338.9|91285.3|91239.3|1608
1640075700000|2021-12-21 08:35:00|91289.1|91239.1|91241.2|91191.2|91304.5|91267.1|91218.9|91184.1|1623
1640076000000|2021-12-21 08:40:00|91225.3|91200.3|91136.9|91111.9|91252.5|91213.4|91121|91094.1|1509
1640076300000|2021-12-21 08:45:00|91137.1|91112.1|91163.9|91113.9|91184.2|91145.7|91126.4|91089.3|1646
1640076600000|2021-12-21 08:50:00|91164.1|91114.1|91176.4|91151.4|91196.5|91167.2|91124.3|91087.5|1521
1640076900000|2021-12-21 08:55:00|91176.2|91151.2|91250|91225|91282.4|91244.9|91168.8|91133|1428
1640077200000|2021-12-21 09:00:00|91251.6|91226.6|91307.8|91257.8|91316.7|91283.3|91228.4|91187.1|1714
1640077500000|2021-12-21 09:05:00|91307.1|91257.1|91295.3|91270.3|91315.1|91290.1|91245.8|91214.2|1614
1640077800000|2021-12-21 09:10:00|91295|91270|91305.3|91280.3|91318.4|91287|91274.5|91238.6|1399
1640078100000|2021-12-21 09:15:00|91322.4|91272.4|91283.7|91258.7|91322.4|91279.8|91260.9|91230|1382
1640078400000|2021-12-21 09:20:00|91283.1|91258.1|91280|91255|91304.6|91279.6|91261.3|91229.5|1286
1640078700000|2021-12-21 09:25:00|91280.6|91255.6|91303|91278|91321.8|91290.7|91271.7|91235.9|1222
1640079000000|2021-12-21 09:30:00|91302.3|91277.3|91298.6|91273.6|91346.4|91303.9|91283.5|91258.5|1262
1640079300000|2021-12-21 09:35:00|91298.7|91273.7|91319.7|91294.7|91349.2|91324.2|91294.4|91260|1260
1640079600000|2021-12-21 09:40:00|91318.4|91293.4|91279.6|91254.6|91333.6|91300.7|91277.3|91252.3|1260
1640079900000|2021-12-21 09:45:00|91280|91255|91284.2|91259.2|91305.9|91276.8|91273|91242.7|976
1640080200000|2021-12-21 09:50:00|91284.3|91259.3|91286.3|91261.3|91311.6|91273.7|91253.1|91215.4|1102
1640080500000|2021-12-21 09:55:00|91286|91261|91281|91256|91305.1|91280.1|91266.5|91229.3|1339
1640080800000|2021-12-21 10:00:00|91279.5|91254.5|91270.3|91245.3|91298.3|91273.3|91259.4|91226.8|1236
1640081100000|2021-12-21 10:05:00|91270.4|91245.4|91287.1|91262.1|91317.8|91279.5|91269|91237.2|1193
1640081400000|2021-12-21 10:10:00|91287.5|91262.5|91251.5|91226.5|91295.7|91262.9|91237.5|91212|952
1640081700000|2021-12-21 10:15:00|91252|91227|91273.7|91223.7|91292.2|91255.6|91246.1|91221.1|1245
1640082000000|2021-12-21 10:20:00|91273.3|91223.3|91271|91246|91285.3|91249.7|91247.3|91210.7|1084
1640082300000|2021-12-21 10:25:00|91271.6|91246.6|91259.5|91234.5|91295.8|91258.1|91235.8|91201.3|1353
1640082600000|2021-12-21 10:30:00|91259.8|91234.8|91310|91285|91328.6|91298|91259.8|91228.9|1215
1640082900000|2021-12-21 10:35:00|91311.2|91286.2|91304|91279|91332.6|91298.8|91284.8|91247.7|1191
1640083200000|2021-12-21 10:40:00|91303.4|91278.4|91347.5|91322.5|91363.5|91330.8|91298.6|91261|1195
1640083500000|2021-12-21 10:45:00|91346.8|91321.8|91331.4|91306.4|91359.6|91321.8|91312|91273.7|1058
1640083800000|2021-12-21 10:50:00|91330.8|91305.8|91314.9|91289.9|91354.7|91318.7|91312.1|91277.6|1035
1640084100000|2021-12-21 10:55:00|91315.3|91290.3|91350|91300|91360.9|91322.1|91305.3|91270.2|1102
1640084400000|2021-12-21 11:00:00|91337.5|91312.5|91402.8|91377.8|91414.8|91377.8|91336.4|91300.9|1132
1640084700000|2021-12-21 11:05:00|91403.2|91378.2|91361.6|91311.6|91428.7|91391.4|91340.9|91306.6|1236
1640085000000|2021-12-21 11:10:00|91347.4|91322.4|91412.8|91387.8|91418.7|91393.7|91344.4|91306.8|1285
1640085300000|2021-12-21 11:15:00|91412.7|91387.7|91403|91378|91441.2|91403.5|91390.7|91355.9|1443
1640085600000|2021-12-21 11:20:00|91403.8|91378.8|91405.5|91380.5|91437|91403.5|91365.1|91327.5|1378
1640085900000|2021-12-21 11:25:00|91405.7|91380.7|91450.6|91425.6|91458.3|91430.2|91393.4|91362.3|1374
1640086200000|2021-12-21 11:30:00|91450.7|91425.7|91438.3|91413.3|91464.3|91430.4|91426.5|91388.4|1133
1640086500000|2021-12-21 11:35:00|91438.2|91413.2|91441.8|91416.8|91464.5|91436.4|91431.2|91393.6|1011
1640086800000|2021-12-21 11:40:00|91441.6|91416.6|91443.4|91418.4|91460.9|91425.8|91430.5|91401.2|994
1640087100000|2021-12-21 11:45:00|91443.6|91418.6|91499.9|91474.9|91516.2|91483.8|91430.8|91405.8|1258
1640087400000|2021-12-21 11:50:00|91499.8|91474.8|91502.1|91452.1|91522.5|91486.4|91465.8|91427.8|1149
1640087700000|2021-12-21 11:55:00|91501.9|91451.9|91493.4|91468.4|91516.8|91477.9|91469.3|91437.6|1283
1640088000000|2021-12-21 12:00:00|91492.3|91467.3|91424.3|91399.3|91536.4|91499.7|91423.5|91397.1|1372
1640088300000|2021-12-21 12:05:00|91424.1|91399.1|91400.6|91375.6|91440.4|91412.7|91396.6|91371.6|847
1640088600000|2021-12-21 12:10:00|91400.5|91375.5|91438.6|91413.6|91457.2|91424.3|91398.4|91373.4|1033
1640088900000|2021-12-21 12:15:00|91438.5|91413.5|91420.1|91370.1|91455.4|91423.2|91398.9|91369.1|1009
1640089200000|2021-12-21 12:20:00|91420.4|91370.4|91340.9|91315.9|91420.7|91383.9|91334.6|91300.1|1120
1640089500000|2021-12-21 12:25:00|91340|91315|91389|91364|91405.8|91368.1|91335.2|91300.4|1170
1640089800000|2021-12-21 12:30:00|91388.8|91363.8|91457.1|91432.1|91458.5|91433.5|91384|91349|1078
1640090100000|2021-12-21 12:35:00|91457.2|91432.2|91424.3|91399.3|91465.9|91435.7|91423.7|91391.4|1075
1640090400000|2021-12-21 12:40:00|91424.2|91399.2|91433.4|91408.4|91444.4|91419.4|91419.8|91391|804
1640090700000|2021-12-21 12:45:00|91433.5|91408.5|91395.9|91370.9|91441.2|91411.8|91393.1|91368.1|879
1640091000000|2021-12-21 12:50:00|91395.6|91370.6|91377|91352|91397.4|91372.4|91350.3|91325.3|1110
1640091300000|2021-12-21 12:55:00|91376.7|91351.7|91394.1|91369.1|91396.8|91371.8|91334.2|91304|1508
1640091600000|2021-12-21 13:00:00|91393.4|91368.4|91372.4|91347.4|91421.3|91385.9|91337.8|91301.9|1451
1640091900000|2021-12-21 13:05:00|91372.3|91347.3|91466.2|91441.2|91492.9|91456.4|91361.5|91328.7|1459
1640092200000|2021-12-21 13:10:00|91467.5|91442.5|91483.5|91458.5|91487.6|91462.6|91436.6|91411.6|1327
1640092500000|2021-12-21 13:15:00|91482.9|91457.9|91422.1|91397.1|91498.4|91473.4|91421.2|91384.9|1247
1640092800000|2021-12-21 13:20:00|91419.8|91394.8|91432.9|91407.9|91450.5|91420.2|91407.1|91378.5|1382
1640093100000|2021-12-21 13:25:00|91433|91408|91460.9|91435.9|91477.6|91441.9|91432|91403.5|1074
1640093400000|2021-12-21 13:30:00|91461.6|91436.6|91435.9|91410.9|91488.1|91453.2|91426.1|91399|1394
1640093700000|2021-12-21 13:35:00|91436.2|91411.2|91431.6|91406.6|91478.1|91449|91402|91371.6|1405
1640094000000|2021-12-21 13:40:00|91431.8|91406.8|91452.5|91427.5|91468.7|91443.7|91421.4|91392.1|1352
1640094300000|2021-12-21 13:45:00|91452.4|91427.4|91451.9|91426.9|91467.7|91442.7|91427.5|91394.7|1196
1640094600000|2021-12-21 13:50:00|91452.6|91427.6|91436|91411|91453.2|91428.2|91389|91352|1252
1640094900000|2021-12-21 13:55:00|91436.5|91411.5|91449.4|91424.4|91466.6|91441.6|91430.3|91405.2|1216
1640095200000|2021-12-21 14:00:00|91449.8|91424.8|91482.6|91457.6|91494.1|91469.1|91424.7|91389.3|1355
1640095500000|2021-12-21 14:05:00|91482.5|91457.5|91475.2|91450.2|91504.9|91469.2|91460.3|91429.2|1115
1640095800000|2021-12-21 14:10:00|91475.5|91450.5|91514.2|91489.2|91518.4|91493.4|91454.7|91422.8|1266
1640096100000|2021-12-21 14:15:00|91515.2|91490.2|91516.5|91491.5|91548.4|91516.4|91502.2|91470.5|1298
1640096400000|2021-12-21 14:20:00|91516.4|91491.4|91547.8|91522.8|91557.4|91532.4|91508.4|91483.4|1368
1640096700000|2021-12-21 14:25:00|91548|91523|91547.8|91522.8|91561.9|91529.9|91499.5|91466.8|1486
1640097000000|2021-12-21 14:30:00|91547.6|91522.6|91549.2|91524.2|91566.3|91534.7|91524.1|91480.3|1664
1640097300000|2021-12-21 14:35:00|91549|91524|91556.2|91531.2|91570.4|91545.4|91513.9|91488.9|1408
1640097600000|2021-12-21 14:40:00|91556.9|91531.9|91584.4|91559.4|91630.9|91596|91530.3|91493.1|1731
1640097900000|2021-12-21 14:45:00|91585.8|91560.8|91601|91576|91627.2|91600.9|91585.8|91558.2|1648
1640098200000|2021-12-21 14:50:00|91602.6|91577.6|91586.3|91561.3|91613.1|91586|91543.4|91509.1|1601
1640098500000|2021-12-21 14:55:00|91586.6|91561.6|91549.3|91524.3|91598.7|91567.8|91528.6|91502|1565
1640098800000|2021-12-21 15:00:00|91562.2|91512.2|91621.6|91596.6|91653.2|91612.6|91543.8|91511.7|1742
1640099100000|2021-12-21 15:05:00|91621.5|91596.5|91609.4|91584.4|91658.7|91623.7|91600.6|91566.1|1572
1640099400000|2021-12-21 15:10:00|91609.3|91584.3|91566.9|91541.9|91649.2|91618.1|91565.8|91529.3|1504
1640099700000|2021-12-21 15:15:00|91566.8|91541.8|91620.4|91570.4|91622|91583.8|91552.1|91516.4|1447
1640100000000|2021-12-21 15:20:00|91620.3|91570.3|91659.2|91634.2|91694.6|91657.9|91606.2|91570|1522
1640100300000|2021-12-21 15:25:00|91658.4|91633.4|91644.9|91619.9|91706.7|91667.8|91613.7|91581.4|1477
1640100600000|2021-12-21 15:30:00|91643.8|91618.8|91581.1|91556.1|91645.2|91620.2|91580.4|91549|1531
1640100900000|2021-12-21 15:35:00|91581|91556|91565.5|91515.5|91612.3|91577.2|91551.4|91514.1|1442
1640101200000|2021-12-21 15:40:00|91566.4|91516.4|91550.9|91525.9|91567.7|91534.9|91502.1|91470.6|1622
1640101500000|2021-12-21 15:45:00|91551.1|91526.1|91597.5|91572.5|91606.2|91577.2|91532.4|91503.4|1696
1640101800000|2021-12-21 15:50:00|91600.3|91575.3|91642.4|91617.4|91710|91674.8|91594.5|91558.8|1722
1640102100000|2021-12-21 15:55:00|91642|91617|91634.2|91609.2|91695.7|91657.4|91626.5|91601.5|1807
1640102400000|2021-12-21 16:00:00|91633|91608|91543.2|91518.2|91649.4|91624.4|91542.6|91504.5|1743
1640102700000|2021-12-21 16:05:00|91543.8|91518.8|91466.7|91441.7|91559.2|91525.4|91464.4|91434.9|1316
1640103000000|2021-12-21 16:10:00|91467.9|91442.9|91494|91469|91562.4|91537.4|91467.9|91442.9|1426
1640103300000|2021-12-21 16:15:00|91494.3|91469.3|91506.1|91481.1|91521.6|91484|91470.8|91441|1229
1640103600000|2021-12-21 16:20:00|91506.9|91481.9|91512.4|91487.4|91531.5|91505.8|91487|91462|1054
1640103900000|2021-12-21 16:25:00|91512.3|91487.3|91547.6|91497.6|91578.5|91528.5|91496|91471|1232
1640104200000|2021-12-21 16:30:00|91547.7|91497.7|91573.1|91523.1|91617.3|91567.3|91516.3|91466.3|1675
1640104500000|2021-12-21 16:35:00|91573.3|91523.3|91531.2|91481.2|91582.2|91532.2|91525.2|91475.4|1091
1640104800000|2021-12-21 16:40:00|91531.7|91481.7|91515.2|91465.2|91531.7|91481.7|91510.7|91460.7|1076
1640105100000|2021-12-21 16:45:00|91515|91465|91533.9|91483.9|91543.9|91493.9|91478.2|91444.7|1433
1640105400000|2021-12-21 16:50:00|91534.1|91484.1|91557.5|91507.5|91557.5|91513.1|91455.1|91405.1|1403
1640105700000|2021-12-21 16:55:00|91557.3|91507.3|91518.5|91468.5|91578.5|91537.5|91508.1|91464.9|1568
1640106000000|2021-12-21 17:00:00|91520.3|91470.3|91523.5|91473.5|91548|91498|91509|91459|1453
1640106300000|2021-12-21 17:05:00|91523.8|91473.8|91531.2|91481.2|91538.6|91495.6|91497.7|91447.7|1041
1640106600000|2021-12-21 17:10:00|91531.5|91481.5|91488.9|91438.9|91550|91500|91488.9|91438.9|1088
1640106900000|2021-12-21 17:15:00|91489|91439|91487.6|91437.6|91513.7|91463.7|91487.3|91437.3|872
1640107200000|2021-12-21 17:20:00|91487.4|91437.4|91509.9|91459.9|91526.7|91476.7|91486.8|91436.8|1024
1640107500000|2021-12-21 17:25:00|91510.1|91460.1|91490.8|91440.8|91515.4|91465.4|91477.4|91438.4|978
1640107800000|2021-12-21 17:30:00|91491.6|91441.6|91493.2|91443.2|91493.9|91452.9|91464.3|91423.4|942
1640108100000|2021-12-21 17:35:00|91492.8|91442.8|91474.6|91424.6|91509.2|91459.2|91467.1|91417.1|921
1640108400000|2021-12-21 17:40:00|91473.2|91423.2|91480.8|91430.8|91500.9|91450.9|91471.6|91421.6|992
1640108700000|2021-12-21 17:45:00|91480.9|91430.9|91453.6|91403.6|91482.5|91432.5|91440.6|91390.6|1106
1640109000000|2021-12-21 17:50:00|91453.9|91403.9|91461.3|91411.3|91462.9|91412.9|91441.6|91391.6|802
1640109300000|2021-12-21 17:55:00|91461.6|91411.6|91436.7|91386.7|91467.6|91417.6|91416.1|91366.1|1236
1640109600000|2021-12-21 18:00:00|91438.3|91388.3|91458.3|91408.3|91471.5|91421.5|91429.3|91379.3|1341
1640109900000|2021-12-21 18:05:00|91459.5|91409.5|91444.5|91394.5|91467.2|91417.2|91429.5|91388.3|1058
1640110200000|2021-12-21 18:10:00|91444.6|91394.6|91422.8|91372.8|91453.6|91403.6|91420|91370|1056
1640110500000|2021-12-21 18:15:00|91422.3|91372.3|91456.2|91406.2|91458.3|91408.3|91420.7|91370.7|991
1640110800000|2021-12-21 18:20:00|91455.7|91405.7|91436.7|91386.7|91456.5|91406.5|91415.6|91371.5|879
1640111100000|2021-12-21 18:25:00|91437.1|91387.1|91430.1|91380.1|91444.4|91398.6|91413.4|91375.5|778
1640111400000|2021-12-21 18:30:00|91430|91380|91411.4|91361.4|91436.7|91386.7|91410.6|91360.6|877
1640111700000|2021-12-21 18:35:00|91410.5|91360.5|91400.5|91350.5|91411.1|91370.6|91380.5|91345.4|842
1640112000000|2021-12-21 18:40:00|91400.6|91350.6|91401.1|91351.1|91404.1|91363.6|91373.8|91334.6|671
1640112300000|2021-12-21 18:45:00|91393.3|91368.3|91427.2|91377.2|91440.9|91396|91383.8|91353|704
1640112600000|2021-12-21 18:50:00|91426.7|91376.7|91401.3|91351.3|91432.9|91393.8|91399.7|91351|746
1640112900000|2021-12-21 18:55:00|91402.6|91352.6|91374.9|91324.9|91407.8|91364.2|91339.8|91289.8|1069
1640113200000|2021-12-21 19:00:00|91374.7|91324.7|91356.8|91306.8|91378.1|91339.1|91334.9|91284.9|977
1640113500000|2021-12-21 19:05:00|91356.5|91306.5|91341.1|91291.1|91358.7|91308.7|91341|91291|513
1640113800000|2021-12-21 19:10:00|91341|91291|91328|91303|91359.8|91320.4|91328|91288.6|641
1640114100000|2021-12-21 19:15:00|91339.6|91289.6|91331.4|91281.4|91349.2|91313.7|91316.8|91278.2|665
1640114400000|2021-12-21 19:20:00|91330.8|91280.8|91331.5|91281.5|91334.3|91298.1|91310.1|91267.3|701
1640114700000|2021-12-21 19:25:00|91331.8|91281.8|91316.2|91291.2|91333|91294.7|91304.9|91268.9|542
1640115000000|2021-12-21 19:30:00|91316.1|91291.1|91313.5|91263.5|91326.7|91291.8|91295|91259.1|707
1640115300000|2021-12-21 19:35:00|91314|91264|91281.3|91256.3|91314.4|91272.5|91277.2|91242.6|630
1640115600000|2021-12-21 19:40:00|91293.7|91243.7|91284|91259|91301.9|91266.6|91279.4|91243.3|705
1640115900000|2021-12-21 19:45:00|91286.5|91261.5|91304.3|91254.3|91308|91264.2|91280.3|91244.4|728
1640116200000|2021-12-21 19:50:00|91303.2|91253.2|91300.5|91250.5|91306.3|91256.3|91274.7|91231.1|796
1640116500000|2021-12-21 19:55:00|91300.6|91250.6|91265.2|91240.2|91300.6|91259|91261.6|91227.5|1028
1640116800000|2021-12-21 20:00:00|91279.3|91229.3|91279.6|91229.6|91283.5|91241.2|91256.6|91213.6|858
1640117100000|2021-12-21 20:05:00|91280.5|91230.5|91264|91214|91282.5|91233.1|91245.6|91199.8|642
1640117400000|2021-12-21 20:10:00|91263|91213|91239.1|91214.1|91265.3|91219|91239.1|91201.3|566
1640117700000|2021-12-21 20:15:00|91241.4|91216.4|91268.2|91218.2|91273.6|91223.6|91239.9|91199.1|722
1640118000000|2021-12-21 20:20:00|91267.9|91217.9|91284.7|91234.7|91290.1|91240.1|91267.8|91217.8|845
1640118300000|2021-12-21 20:25:00|91284.4|91234.4|91277.6|91227.6|91299.2|91249.2|91276.2|91226.2|655
1640118600000|2021-12-21 20:30:00|91278.1|91228.1|91287.3|91237.3|91288.4|91238.4|91277.5|91227.5|523
1640118900000|2021-12-21 20:35:00|91287|91237|91316.5|91266.5|91317|91267|91285|91235|682
1640119200000|2021-12-21 20:40:00|91316.6|91266.6|91313.8|91263.8|91326.3|91280.8|91297.1|91257.4|564
1640119500000|2021-12-21 20:45:00|91313.9|91263.9|91318.4|91268.4|91323.9|91283.5|91301.2|91261.2|480
1640119800000|2021-12-21 20:50:00|91318.3|91268.3|91302.2|91252.2|91321.1|91271.1|91300.9|91250.9|709
1640120100000|2021-12-21 20:55:00|91302.3|91252.3|91366.4|91316.4|91421.9|91362.6|91301.4|91251.4|1578
1640120400000|2021-12-21 21:00:00|91366.6|91316.6|91386.2|91336.2|91435.1|91382.6|91364.8|91314.8|1277
1640120700000|2021-12-21 21:05:00|91386|91336|91391.9|91341.9|91424.3|91374.3|91384|91334|1003
1640121000000|2021-12-21 21:10:00|91391.7|91341.7|91384.3|91334.3|91406.2|91356.2|91382.8|91332.8|702
1640121300000|2021-12-21 21:15:00|91383.6|91333.6|91394.1|91344.1|91398.3|91348.3|91375.1|91325.1|1488
1640121600000|2021-12-21 21:20:00|91391.7|91341.7|91373.6|91323.6|91431|91369.5|91372.2|91312.4|1503
1640121900000|2021-12-21 21:25:00|91374.1|91324.1|91410|91360|91430.9|91363.9|91354.3|91290.9|1128
1640122200000|2021-12-21 21:30:00|91409.3|91359.3|91402.9|91352.9|91421.7|91362.7|91400.1|91341.3|906
1640122500000|2021-12-21 21:35:00|91402.3|91352.3|91402.3|91352.3|91420.3|91356.8|91395.5|91339.5|750
1640122800000|2021-12-21 21:40:00|91400.5|91350.5|91397.2|91347.2|91404.4|91354.4|91389.4|91339.4|482
1640123100000|2021-12-21 21:45:00|91397.4|91347.4|91404.1|91331.4|91417.5|91353.8|91390.2|91326.9|518
1640123400000|2021-12-21 21:50:00|91407.3|91330.9|91407.7|91330.8|91423.5|91352.7|91391|91321.9|588
1640123700000|2021-12-21 21:55:00|91396.8|91346.8|91388.4|91284.4|91471.8|91367.8|91329.3|91260.5|938
1640124000000|2021-12-21 22:00:00|91436.2|91332.2|91478.7|91374.7|91520|91416|91310.9|91206.9|207
1640124300000|2021-12-21 22:05:00|91438.1|91334.1|91285.5|91181.5|91487.6|91383.6|91213.9|91109.9|263
1640124600000|2021-12-21 22:10:00|91286|91182|91317.7|91213.7|91368.9|91264.9|91223.8|91119.8|386
1640124900000|2021-12-21 22:15:00|91317.6|91213.6|91306.3|91202.3|91341.4|91237.4|91256.5|91152.5|268
1640125200000|2021-12-21 22:20:00|91310|91206|91300.2|91196.2|91340.7|91236.7|91262.4|91158.4|315
1640125500000|2021-12-21 22:25:00|91302.6|91198.6|91292.1|91188.1|91316.7|91212.7|91275.8|91171.8|219
1640125800000|2021-12-21 22:30:00|91311.4|91207.4|91318.1|91214.1|91320|91216|91275.1|91171.1|414
1640126100000|2021-12-21 22:35:00|91317.7|91213.7|91338.2|91234.2|91349.7|91245.7|91296.9|91192.9|380
1640126400000|2021-12-21 22:40:00|91340.5|91236.5|91327.2|91223.2|91341.5|91237.5|91306|91202|216
1640126700000|2021-12-21 22:45:00|91296.2|91192.2|91313|91209|91354.9|91250.9|91287.6|91183.6|157
1640127000000|2021-12-21 22:50:00|91328.1|91224.1|91334.7|91230.7|91385|91281|91274.1|91170.1|152
1640127300000|2021-12-21 22:55:00|91337.5|91233.5|91329.4|91225.4|91365.5|91261.5|91316.8|91212.8|308
1640127600000|2021-12-21 23:00:00|91332.8|91228.8|91377.4|91273.4|91398.6|91294.6|91321.1|91217.1|953
1640127900000|2021-12-21 23:05:00|91377.7|91273.7|91375|91271|91383.2|91279.2|91357.7|91253.7|433
1640128200000|2021-12-21 23:10:00|91374.2|91270.2|91365|91261|91380.2|91276.2|91354.4|91250.4|429
1640128500000|2021-12-21 23:15:00|91364.8|91260.8|91363.9|91259.9|91381.8|91277.8|91354|91250|444
1640128800000|2021-12-21 23:20:00|91364.6|91260.6|91364.1|91260.1|91370.3|91267.3|91342.1|91238.1|408
1640129100000|2021-12-21 23:25:00|91362.9|91258.9|91370.8|91266.8|91372.1|91273.2|91342.7|91238.7|343
1640129400000|2021-12-21 23:30:00|91371.1|91267.1|91359|91255|91371.1|91272.2|91354.6|91250.6|288
1640129700000|2021-12-21 23:35:00|91360.5|91256.5|91380.5|91276.5|91388.1|91288.6|91353.7|91249.7|352
1640130000000|2021-12-21 23:40:00|91380.2|91276.4|91337|91254.9|91385.5|91281.5|91296.9|91224.2|694
1640130300000|2021-12-21 23:45:00|91335.5|91255.9|91344.4|91257.8|91356.3|91266.4|91335.5|91244.5|314
1640130600000|2021-12-21 23:50:00|91339.2|91260.6|91349.5|91253.2|91360.4|91275.4|91325.1|91246.6|339
1640130900000|2021-12-21 23:55:00|91349.4|91253.1|91339|91248.8|91356.9|91263.5|91332.8|91244.5|483
1640131200000|2021-12-22 00:00:00|91338.2|91249.3|91322.2|91272.2|91345.7|91273.1|91314.4|91240.7|510
1640131500000|2021-12-22 00:05:00|91322.1|91272.1|91331|91258|91352.3|91279.4|91321.9|91246.9|497
1640131800000|2021-12-22 00:10:00|91319.5|91269.5|91334.4|91242.9|91341.3|91269.6|91300.4|91223|629
1640132100000|2021-12-22 00:15:00|91337|91240.5|91336.3|91245.5|91346.7|91253.8|91327.2|91232.9|576
1640132400000|2021-12-22 00:20:00|91336.9|91245|91332.9|91238.2|91343.3|91250.1|91315.3|91224.5|541
1640132700000|2021-12-22 00:25:00|91330|91240.4|91343.1|91260.6|91347.5|91261.4|91312.9|91208.9|496
1640133000000|2021-12-22 00:30:00|91342.5|91260.7|91353|91256|91363.1|91276.8|91326.8|91242.7|455
1640133300000|2021-12-22 00:35:00|91348.8|91259.6|91343.2|91269.7|91363|91285.2|91329.8|91243.7|353
1640133600000|2021-12-22 00:40:00|91344.1|91269.2|91368.3|91267.8|91373.6|91283.5|91341.1|91255.3|369
1640133900000|2021-12-22 00:45:00|91366|91269.6|91347.9|91258.8|91367.6|91274.8|91311.6|91244.2|494
1640134200000|2021-12-22 00:50:00|91341.4|91260.1|91363|91271.1|91366.3|91289|91318.3|91244.3|543
1640134500000|2021-12-22 00:55:00|91355|91272.2|91364.6|91288.9|91376.2|91299.7|91337.4|91267.1|544
1640134800000|2021-12-22 01:00:00|91364.2|91288.5|91346.1|91274.5|91376.6|91300|91337.2|91274|663
1640135100000|2021-12-22 01:05:00|91346.6|91273.9|91353.5|91266.9|91359.7|91288.5|91311.8|91242.4|580
1640135400000|2021-12-22 01:10:00|91357.1|91266.5|91383.6|91311.1|91390.1|91333.2|91337|91257.4|616
1640135700000|2021-12-22 01:15:00|91385.8|91309.1|91359.1|91279.1|91386.7|91324.9|91329.1|91269.5|803
1640136000000|2021-12-22 01:20:00|91358.9|91279.8|91353.3|91276.2|91368.5|91301|91341.9|91261.1|675
1640136300000|2021-12-22 01:25:00|91352.5|91276.7|91345.5|91274.4|91360.5|91295.7|91330.7|91258.9|726
1640136600000|2021-12-22 01:30:00|91343.6|91273.2|91336.6|91242.5|91354.6|91287.1|91325.9|91226.8|621
1640136900000|2021-12-22 01:35:00|91336.9|91242.6|91337.8|91287.8|91355.8|91295.2|91302.1|91223.8|793
1640137200000|2021-12-22 01:40:00|91337.5|91287.5|91338.3|91288.3|91350|91299.1|91334.5|91276.6|457
1640137500000|2021-12-22 01:45:00|91337.6|91287.6|91324.5|91274.5|91345.4|91287.7|91318.2|91264.5|347
1640137800000|2021-12-22 01:50:00|91326.3|91276.3|91344.8|91294.8|91345.9|91295.9|91318.8|91267.4|405
1640138100000|2021-12-22 01:55:00|91344.9|91294.9|91374.2|91324.2|91397.8|91338.5|91344.9|91294.9|881
1640138400000|2021-12-22 02:00:00|91372.5|91322.5|91362.1|91312.1|91388.1|91333.2|91353.5|91290.6|1020
1640138700000|2021-12-22 02:05:00|91362.5|91312.5|91379.5|91329.5|91409.3|91336.6|91350.7|91282.3|651
1640139000000|2021-12-22 02:10:00|91379.4|91329.4|91390.8|91318.6|91408.3|91337.4|91369.6|91296|663
1640139300000|2021-12-22 02:15:00|91390.4|91316.3|91383.4|91333.4|91404|91338.2|91375.7|91292|623
1640139600000|2021-12-22 02:20:00|91393.1|91319.4|91395.9|91309.7|91400.2|91333.9|91374.1|91282|576
1640139900000|2021-12-22 02:25:00|91395.4|91311.9|91394.9|91324.5|91412.3|91344.2|91381|91296|668
1640140200000|2021-12-22 02:30:00|91384.9|91334.9|91418.7|91345|91429.3|91364|91383|91299.2|787
1640140500000|2021-12-22 02:35:00|91417.5|91344|91413|91363|91440.2|91379.9|91397.3|91327.1|791
1640140800000|2021-12-22 02:40:00|91413.2|91363.2|91415.9|91345.3|91439.1|91375.2|91407|91345.3|744
1640141100000|2021-12-22 02:45:00|91417.4|91345.5|91394|91344|91433.1|91377|91391.2|91327.2|1049
1640141400000|2021-12-22 02:50:00|91394.4|91344.4|91388.2|91338.2|91413.5|91350.2|91381.1|91319.5|947
1640141700000|2021-12-22 02:55:00|91387.9|91337.9|91407.8|91357.8|91420.3|91369.9|91385.8|91323.3|1001
1640142000000|2021-12-22 03:00:00|91407.7|91357.7|91452.8|91402.8|91462.1|91412.1|91407.7|91346.8|778
1640142300000|2021-12-22 03:05:00|91452.3|91402.3|91451.3|91401.3|91462.1|91410.6|91442.2|91379.2|470
1640142600000|2021-12-22 03:10:00|91451.4|91401.4|91450.6|91400.6|91462.1|91412.1|91433.7|91370.1|522
1640142900000|2021-12-22 03:15:00|91450.4|91400.4|91457.5|91407.5|91460.9|91410.9|91443.8|91393.8|667
1640143200000|2021-12-22 03:20:00|91457.6|91407.6|91450.2|91400.2|91470.4|91410.4|91445.3|91384.7|443
1640143500000|2021-12-22 03:25:00|91450|91400|91451.9|91401.9|91458.8|91408.8|91445.5|91395.5|407
1640143800000|2021-12-22 03:30:00|91452.1|91402.1|91456.1|91406.1|91461.9|91410.2|91444.3|91386.6|479
1640144100000|2021-12-22 03:35:00|91456.2|91406.2|91461.7|91411.7|91464.6|91414.6|91451|91401|517
1640144400000|2021-12-22 03:40:00|91462.2|91412.2|91454.4|91404.4|91468.3|91412.6|91449.4|91387.2|410
1640144700000|2021-12-22 03:45:00|91456.6|91406.6|91464.9|91414.9|91476.5|91415.6|91454.3|91395.6|489
1640145000000|2021-12-22 03:50:00|91464.7|91414.7|91464.7|91414.7|91472.4|91417.5|91457.6|91397.8|512
1640145300000|2021-12-22 03:55:00|91465.8|91415.8|91459.1|91409.1|91466.6|91416.6|91456.7|91406.7|433
1640145600000|2021-12-22 04:00:00|91457.6|91407.6|91485|91435|91486.4|91436.4|91457.4|91399.2|460
1640145900000|2021-12-22 04:05:00|91485.4|91435.4|91488.5|91438.5|91501.1|91440.5|91483.2|91428.9|456
1640146200000|2021-12-22 04:10:00|91488.2|91438.2|91493.9|91443.9|91503.3|91444.1|91487.9|91424.2|344
1640146500000|2021-12-22 04:15:00|91493.8|91443.8|91486.9|91436.9|91504.5|91448.1|91483.6|91430.7|302
1640146800000|2021-12-22 04:20:00|91487.1|91437.1|91489|91439|91500.7|91442.5|91486.2|91425.2|259
1640147100000|2021-12-22 04:25:00|91489.2|91439.2|91488.8|91438.8|91502.3|91442.5|91487.9|91426.7|268
1640147400000|2021-12-22 04:30:00|91488.9|91438.9|91498.4|91448.4|91499.2|91449.2|91487.4|91437.4|286
1640147700000|2021-12-22 04:35:00|91498.3|91448.3|91501.8|91451.8|91511.9|91453.1|91495.2|91426.9|267
1640148000000|2021-12-22 04:40:00|91501.9|91451.9|91501.7|91451.7|91513|91454.2|91493.2|91436.4|377
1640148300000|2021-12-22 04:45:00|91500.8|91450.8|91498.7|91448.7|91518.6|91457.2|91497.1|91437.2|337
1640148600000|2021-12-22 04:50:00|91499|91449|91495.2|91445.2|91517|91452.2|91489.2|91433.8|331
1640148900000|2021-12-22 04:55:00|91493.4|91443.4|91483.6|91433.6|91509.8|91449.1|91479|91428.4|367
1640149200000|2021-12-22 05:00:00|91495.8|91424.2|91479.9|91429.9|91496|91440.8|91478.6|91424.2|629
1640149500000|2021-12-22 05:05:00|91479.6|91429.6|91501.6|91451.6|91506.8|91456.8|91476.8|91422.2|564
1640149800000|2021-12-22 05:10:00|91501.4|91451.4|91489|91439|91504.3|91453.6|91484.4|91425.2|485
1640150100000|2021-12-22 05:15:00|91489.2|91439.2|91497.9|91447.9|91501.6|91451.6|91488.7|91438.7|381
1640150400000|2021-12-22 05:20:00|91498.4|91448.4|91500.1|91450.1|91500.9|91450.9|91495.6|91445.6|383
1640150700000|2021-12-22 05:25:00|91500.3|91450.3|91519.5|91469.5|91521|91471|91498.8|91448.8|459
1640151000000|2021-12-22 05:30:00|91519.4|91469.4|91533.5|91483.5|91541.1|91487.5|91516.2|91466.2|581
1640151300000|2021-12-22 05:35:00|91534|91484|91524.5|91474.5|91537.1|91487.1|91523.3|91473.3|538
1640151600000|2021-12-22 05:40:00|91524.4|91474.4|91503.9|91453.9|91525.1|91475.1|91502.2|91452.2|722
1640151900000|2021-12-22 05:45:00|91502.8|91452.8|91510.2|91460.2|91526.2|91464.8|91498.2|91448.2|707
1640152200000|2021-12-22 05:50:00|91510.9|91460.9|91497.3|91447.3|91518.9|91462.3|91495.8|91432.9|599
1640152500000|2021-12-22 05:55:00|91497.9|91447.9|91502.6|91452.6|91506.4|91456.4|91493.2|91443.2|533
1640152800000|2021-12-22 06:00:00|91505.4|91455.4|91520.6|91470.6|91525.6|91475.6|91500|91450|643
1640153100000|2021-12-22 06:05:00|91521|91471|91545.8|91495.8|91554.1|91504.1|91514.7|91464.7|622
1640153400000|2021-12-22 06:10:00|91546.1|91496.1|91526|91476|91556.1|91506.1|91523.8|91473.8|565
1640153700000|2021-12-22 06:15:00|91524.2|91474.2|91488.2|91438.2|91527|91477|91482.2|91432.2|771
1640154000000|2021-12-22 06:20:00|91488.6|91438.6|91476.2|91426.2|91491.7|91441.7|91472.4|91422.4|706
1640154300000|2021-12-22 06:25:00|91476.5|91426.5|91489.6|91439.6|91491.8|91441.8|91472.1|91422.1|791
1640154600000|2021-12-22 06:30:00|91490|91440|91521.2|91471.2|91526.1|91476.1|91482.7|91432.7|1019
1640154900000|2021-12-22 06:35:00|91521.3|91471.3|91539.3|91489.3|91539.3|91489.3|91510.6|91460.6|846
1640155200000|2021-12-22 06:40:00|91539.2|91489.2|91533.5|91483.5|91549.7|91499.7|91528.6|91478.6|661
1640155500000|2021-12-22 06:45:00|91533.8|91483.8|91550.6|91500.6|91555.8|91505.8|91528.9|91478.9|616
1640155800000|2021-12-22 06:50:00|91551|91501|91582.8|91532.8|91583.5|91533.5|91545.8|91495.8|682
1640156100000|2021-12-22 06:55:00|91581.5|91531.5|91631.4|91581.4|91644.2|91594.2|91578|91528|905
1640156400000|2021-12-22 07:00:00|91632.7|91582.7|91580.5|91530.5|91632.7|91589.5|91570.3|91524.1|771
1640156700000|2021-12-22 07:05:00|91580.7|91530.7|91565.8|91515.8|91588|91550.6|91547.1|91506.6|792
1640157000000|2021-12-22 07:10:00|91566|91516|91537.8|91512.8|91575.6|91538.9|91527|91489|810
1640157300000|2021-12-22 07:15:00|91549.7|91499.7|91532|91507|91557.6|91518|91497.1|91455.9|912
1640157600000|2021-12-22 07:20:00|91532.7|91507.7|91554|91504|91560.8|91523.1|91517.8|91477.9|899
1640157900000|2021-12-22 07:25:00|91556.5|91506.5|91531.8|91481.8|91558.8|91514.6|91516|91471.1|1032
1640158200000|2021-12-22 07:30:00|91532.8|91482.8|91532.5|91482.5|91548.8|91507.7|91517.6|91479.7|1085
1640158500000|2021-12-22 07:35:00|91532.3|91482.3|91518.7|91468.7|91577.4|91529.4|91501|91461.1|1055
1640158800000|2021-12-22 07:40:00|91518.5|91468.5|91554.2|91504.2|91572.7|91522.7|91507|91459|1007
1640159100000|2021-12-22 07:45:00|91554.3|91504.3|91538.5|91488.5|91591.5|91545.8|91532.8|91484.4|1247
1640159400000|2021-12-22 07:50:00|91535.5|91485.5|91587.1|91562.1|91608.6|91571.7|91521.3|91480.2|1111
1640159700000|2021-12-22 07:55:00|91585.1|91560.1|91594.8|91544.8|91607.4|91569.2|91547.2|91510.5|1400
1640160000000|2021-12-22 08:00:00|91594.7|91544.7|91543|91493|91641.1|91593.7|91528.1|91483.5|1483
1640160300000|2021-12-22 08:05:00|91542.9|91492.9|91511.3|91461.3|91543.1|91503.2|91484.7|91440.8|1314
1640160600000|2021-12-22 08:10:00|91511.8|91461.8|91509.1|91459.1|91520.8|91482.8|91463.7|91423.9|1300
1640160900000|2021-12-22 08:15:00|91508.8|91458.8|91502.8|91452.8|91511|91473.4|91455.7|91421.3|1397
1640161200000|2021-12-22 08:20:00|91503.4|91453.4|91501.4|91476.4|91542.2|91504.1|91485.7|91445.6|1240
1640161500000|2021-12-22 08:25:00|91501.3|91476.3|91579.3|91475.3|91620.9|91516.9|91490.8|91450.9|1474
1640161800000|2021-12-22 08:30:00|91574.2|91470.2|91548.8|91498.8|91579.2|91530.5|91505.8|91447.4|1436
1640162100000|2021-12-22 08:35:00|91548.5|91498.5|91513.3|91488.3|91556.2|91516.5|91488.2|91450.1|1342
1640162400000|2021-12-22 08:40:00|91512.7|91487.7|91526.3|91501.3|91540.2|91505.7|91486.9|91453.5|1231
1640162700000|2021-12-22 08:45:00|91526.1|91501.1|91480.2|91455.2|91551.4|91514.7|91471.2|91436.4|1191
1640163000000|2021-12-22 08:50:00|91478.6|91453.6|91505.5|91480.5|91540.8|91504.5|91469.2|91439.6|1257
1640163300000|2021-12-22 08:55:00|91505.7|91480.7|91429.5|91404.5|91521.8|91488.7|91424.6|91391|1201
1640163600000|2021-12-22 09:00:00|91429.7|91404.7|91423.9|91398.9|91468.6|91440.7|91419|91383.2|1134
1640163900000|2021-12-22 09:05:00|91424.8|91399.8|91462.2|91412.2|91465.9|91429.1|91417.2|91382.8|1088
1640164200000|2021-12-22 09:10:00|91462.7|91412.7|91453.3|91403.3|91486.5|91446.4|91436.7|91399.5|1061
1640164500000|2021-12-22 09:15:00|91453.4|91403.4|91360.9|91335.9|91481.8|91445.4|91359.7|91330.8|1261
1640164800000|2021-12-22 09:20:00|91360.8|91335.8|91454.3|91404.3|91458|91419|91360.5|91322|1312
1640165100000|2021-12-22 09:25:00|91454.6|91404.6|91468.1|91418.1|91483.4|91441.6|91428.2|91388.6|1093
1640165400000|2021-12-22 09:30:00|91468.4|91418.4|91456.1|91406.1|91485.4|91449.3|91448.6|91404.1|1030
1640165700000|2021-12-22 09:35:00|91456.2|91406.2|91353.3|91328.3|91465.5|91430.5|91342.6|91303.2|1068
1640166000000|2021-12-22 09:40:00|91355.6|91330.6|91357.6|91332.6|91394.6|91357.8|91329.5|91290.5|1178
1640166300000|2021-12-22 09:45:00|91357.7|91332.7|91392.7|91367.7|91405.8|91370.6|91327.1|91294|1228
1640166600000|2021-12-22 09:50:00|91393.3|91368.3|91301.7|91276.7|91411.5|91380.8|91298.8|91266.1|1264
1640166900000|2021-12-22 09:55:00|91302.3|91277.3|91331.2|91281.2|91333.1|91294.7|91277.2|91239.2|1136
1640167200000|2021-12-22 10:00:00|91330.6|91280.6|91279.7|91254.7|91330.6|91281.2|91275.6|91238.2|1018
1640167500000|2021-12-22 10:05:00|91279.9|91254.9|91289.4|91264.4|91302.3|91266.2|91272.3|91238.4|928
1640167800000|2021-12-22 10:10:00|91288.8|91263.8|91353.7|91303.7|91355.2|91321.3|91283.1|91247.1|992
1640168100000|2021-12-22 10:15:00|91352.4|91302.4|91327.5|91277.5|91366.6|91331.5|91315.2|91277.5|998
1640168400000|2021-12-22 10:20:00|91327|91277|91233.3|91208.3|91330.4|91293.9|91222.8|91187.9|1366
1640168700000|2021-12-22 10:25:00|91233.4|91208.4|91276.9|91251.9|91312.8|91276.7|91233.4|91202.4|1212
1640169000000|2021-12-22 10:30:00|91276.8|91251.8|91270.4|91245.4|91303.1|91268.8|91262.9|91228.1|1106
1640169300000|2021-12-22 10:35:00|91268.8|91243.8|91235.2|91210.2|91291.1|91255.2|91222.1|91193.6|1075
1640169600000|2021-12-22 10:40:00|91235.9|91210.9|91234.8|91209.8|91262.9|91226.7|91194.5|91169.5|1117
1640169900000|2021-12-22 10:45:00|91246.2|91196.2|91268.5|91243.5|91273.1|91246.3|91231.9|91196.2|1105
1640170200000|2021-12-22 10:50:00|91267.1|91242.1|91273.1|91248.1|91283.2|91255.7|91250.4|91212.6|967
1640170500000|2021-12-22 10:55:00|91271.8|91246.8|91322.4|91272.4|91327.5|91291.8|91269.4|91235.2|1060
1640170800000|2021-12-22 11:00:00|91322.6|91272.6|91242.8|91217.8|91322.9|91292.8|91186|91154.2|1236
1640171100000|2021-12-22 11:05:00|91242.5|91217.5|91208.8|91183.8|91267.1|91230.5|91207.7|91170.8|1144
1640171400000|2021-12-22 11:10:00|91208.6|91183.6|91226.3|91201.3|91261.9|91225.9|91195.9|91168.4|1115
1640171700000|2021-12-22 11:15:00|91225.3|91200.3|91155.4|91130.4|91234.2|91202.5|91131.8|91092.5|1198
1640172000000|2021-12-22 11:20:00|91155.1|91130.1|91170.7|91145.7|91185.8|91157.6|91138.6|91103|1169
1640172300000|2021-12-22 11:25:00|91170.9|91145.9|91148.4|91123.4|91193.8|91159|91145.9|91107.2|1005
1640172600000|2021-12-22 11:30:00|91147.8|91122.8|91093.2|91068.2|91160.3|91135.3|91089.2|91053.6|1161
1640172900000|2021-12-22 11:35:00|91092.4|91067.4|91082.5|91057.5|91115.5|91084.3|91081.9|91052.6|849
1640173200000|2021-12-22 11:40:00|91082.1|91057.1|91114.6|91089.6|91129.5|91093.5|91076.3|91039.5|970
1640173500000|2021-12-22 11:45:00|91113.9|91088.9|91128.2|91103.2|91167.7|91142.7|91110.2|91073.4|1170
1640173800000|2021-12-22 11:50:00|91128.3|91103.3|91184.1|91159.1|91193.1|91159.3|91113|91079.9|1253
1640174100000|2021-12-22 11:55:00|91183.3|91158.3|91187.5|91137.5|91201|91169.3|91158|91124.9|1070
1640174400000|2021-12-22 12:00:00|91187.6|91137.6|91195.1|91170.1|91213.6|91180.7|91159.2|91123.5|1273
1640174700000|2021-12-22 12:05:00|91195.3|91170.3|91176.5|91151.5|91204|91170.4|91171.5|91136.9|961
1640175000000|2021-12-22 12:10:00|91176.4|91151.4|91204.2|91179.2|91233|91196.5|91172.9|91137.9|984
1640175300000|2021-12-22 12:15:00|91203.8|91178.8|91168.9|91143.9|91244.8|91206.6|91166.4|91128.4|1183
1640175600000|2021-12-22 12:20:00|91168.5|91143.5|91116.5|91091.5|91178.8|91153.8|91104.8|91074|1275
1640175900000|2021-12-22 12:25:00|91117.3|91092.3|91121.7|91096.7|91142.1|91106.2|91096.4|91071|1163
1640176200000|2021-12-22 12:30:00|91121.2|91096.2|91110.2|91060.2|91137.6|91101.7|91079.8|91042|1007
1640176500000|2021-12-22 12:35:00|91108|91058|91109.9|91084.9|91138|91101.2|91091.6|91057.8|905
1640176800000|2021-12-22 12:40:00|91109.5|91084.5|91108.1|91083.1|91124|91087.9|91084.4|91059.4|967
1640177100000|2021-12-22 12:45:00|91108.3|91083.3|91089.8|91064.8|91130.5|91105.5|91077.3|91039|1133
1640177400000|2021-12-22 12:50:00|91089.3|91064.3|91100.9|91075.9|91131.7|91098.4|91076|91050.1|1273
1640177700000|2021-12-22 12:55:00|91101.4|91076.4|91073.8|91023.8|91139|91101.1|91048.3|91009.3|1929
1640178000000|2021-12-22 13:00:00|91072.5|91022.5|91077.5|91027.5|91089.5|91052|91036.1|91000.2|1519
1640178300000|2021-12-22 13:05:00|91077.3|91027.3|91051.8|91026.8|91078.6|91041.7|91046.3|91011.3|1022
1640178600000|2021-12-22 13:10:00|91051.6|91026.6|91074.2|91049.2|91092.6|91064.9|91034|90995.6|1162
1640178900000|2021-12-22 13:15:00|91074.9|91049.9|91081.8|91031.8|91126.5|91093.5|91071.8|91031.8|1263
1640179200000|2021-12-22 13:20:00|91081.7|91031.7|91043|91018|91086.6|91052.9|91040.8|91011.5|1248
1640179500000|2021-12-22 13:25:00|91043.1|91018.1|91060.8|91010.8|91076.4|91038.5|91034|90999.3|1092
1640179800000|2021-12-22 13:30:00|91059.7|91009.7|91073.4|91023.4|91078.1|91044.4|91020.9|90983.8|1630
1640180100000|2021-12-22 13:35:00|91072.8|91022.8|91089.6|91064.6|91099.8|91064.6|91048.2|91018.5|1436
1640180400000|2021-12-22 13:40:00|91089.1|91064.1|91061.6|91036.6|91108.9|91073.1|91059.9|91034.5|1597
1640180700000|2021-12-22 13:45:00|91061.3|91036.3|91022|90972|91068.6|91043.6|90998.2|90965.2|1228
1640181000000|2021-12-22 13:50:00|91022.1|90972.1|91050.5|91025.5|91055.1|91026.1|91010|90971.3|1290
1640181300000|2021-12-22 13:55:00|91050.7|91025.7|91025.6|91000.6|91051.2|91026.2|90999.3|90962.1|1488
1640181600000|2021-12-22 14:00:00|91024.4|90999.4|91000.8|90975.8|91032.9|91007.9|90985.2|90948.9|1269
1640181900000|2021-12-22 14:05:00|91001.8|90976.8|91041.8|91016.8|91075.8|91043.7|90987|90958.9|1552
1640182200000|2021-12-22 14:10:00|91040.7|91015.7|91085.3|91035.3|91090.7|91052.6|91029.1|90991.7|1419
1640182500000|2021-12-22 14:15:00|91084.9|91034.9|90962.5|90937.5|91084.9|91048.2|90953.2|90916.9|1304
1640182800000|2021-12-22 14:20:00|90962.6|90937.6|90926.7|90901.7|90987.8|90951.7|90926.7|90899.7|1301
1640183100000|2021-12-22 14:25:00|90925.2|90900.2|90957.1|90932.1|90981.7|90933.6|90900.4|90867.8|1432
1640183400000|2021-12-22 14:30:00|90957.5|90932.5|90943.3|90918.3|91010.6|90973.5|90928.9|90890.8|1555
1640183700000|2021-12-22 14:35:00|90942.6|90917.6|90954.8|90929.8|90991.4|90956|90933.2|90907.3|1421
1640184000000|2021-12-22 14:40:00|90954.7|90929.7|90972|90947|90990|90965|90950.9|90912.3|1492
1640184300000|2021-12-22 14:45:00|90971.6|90946.6|91050.4|91025.4|91063.3|91029.5|90970.5|90931|1698
1640184600000|2021-12-22 14:50:00|91050.1|91025.1|91108|91058|91155.6|91120.7|91044.2|91019.2|1604
1640184900000|2021-12-22 14:55:00|91107.9|91057.9|91080.9|91030.9|91114.5|91076.7|91052.2|91016.2|1603
1640185200000|2021-12-22 15:00:00|91080.5|91030.5|90971.5|90921.5|91082.9|91041|90943.6|90909.3|1850
1640185500000|2021-12-22 15:05:00|90971.7|90921.7|91012.7|90987.7|91031.3|91000|90943.4|90907.7|1586
1640185800000|2021-12-22 15:10:00|91012.6|90987.6|91048.5|91023.5|91064.8|91027.8|90979.5|90948.2|1519
1640186100000|2021-12-22 15:15:00|91049.8|91024.8|91121.5|91096.5|91139.9|91103.6|91037.9|91004.7|1575
1640186400000|2021-12-22 15:20:00|91121.8|91096.8|91054.4|91029.4|91127.1|91102.1|91045.8|91011.8|1569
1640186700000|2021-12-22 15:25:00|91058.1|91033.1|91050.6|91025.6|91078.7|91051.3|91040.6|91004.4|1320
1640187000000|2021-12-22 15:30:00|91050|91025|91064.4|91039.4|91086.2|91052.7|91036.6|91000.6|1262
1640187300000|2021-12-22 15:35:00|91064.3|91039.3|91031|91006|91090.7|91056.3|91015.9|90990.9|1340
1640187600000|2021-12-22 15:40:00|91030.6|91005.6|91010.2|90985.2|91047.6|91015.2|90988.5|90963.5|1330
1640187900000|2021-12-22 15:45:00|91010.1|90985.1|91036.5|91011.5|91036.7|91011.7|90991.8|90953.9|1348
1640188200000|2021-12-22 15:50:00|91036.7|91011.7|91001.1|90976.1|91050.6|91017.1|90989.9|90954.4|1573
1640188500000|2021-12-22 15:55:00|91000.6|90975.6|91000.7|90975.7|91037.4|91007.8|90982.5|90955.6|1449
1640188800000|2021-12-22 16:00:00|90999.8|90974.8|90914.1|90864.1|91001.8|90974.8|90882.6|90845.9|1637
1640189100000|2021-12-22 16:05:00|90913.8|90863.8|90843.7|90818.7|90913.8|90877.6|90827.8|90789.6|1514
1640189400000|2021-12-22 16:10:00|90844.2|90819.2|90852.5|90827.5|90886.7|90849.6|90839.7|90807|1375
1640189700000|2021-12-22 16:15:00|90855|90830|90835.7|90810.7|90876.2|90841.4|90793.4|90761.7|1375
1640190000000|2021-12-22 16:20:00|90835.6|90810.6|90843|90818|90860.3|90825.8|90817|90778.6|1126
1640190300000|2021-12-22 16:25:00|90844.5|90819.5|90853.7|90803.7|90880.7|90841.9|90840|90802.8|968
1640190600000|2021-12-22 16:30:00|90853.6|90803.6|90883.8|90858.8|90909.6|90871.3|90847.2|90801.3|1243
1640190900000|2021-12-22 16:35:00|90884.8|90859.8|90902.8|90852.8|90916.2|90871.3|90883.4|90845|1308
1640191200000|2021-12-22 16:40:00|90902.4|90852.4|90898.3|90848.3|90906.4|90867.6|90810.3|90760.3|1446
1640191500000|2021-12-22 16:45:00|90898.2|90848.2|90896.6|90846.6|90901.2|90864.3|90874.5|90834.6|1282
1640191800000|2021-12-22 16:50:00|90896.5|90846.5|90926.3|90901.3|90939.3|90904.2|90864.4|90814.4|1305
1640192100000|2021-12-22 16:55:00|90925|90900|90922.7|90872.7|90967.1|90929.7|90914.5|90871.9|1302
1640192400000|2021-12-22 17:00:00|90924.2|90874.2|90860.3|90810.3|90935.2|90885.2|90854.8|90806.4|1284
1640192700000|2021-12-22 17:05:00|90860|90810|90841.2|90816.2|90887.3|90837.3|90838.5|90788.5|1035
1640193000000|2021-12-22 17:10:00|90841.1|90816.1|90876|90826|90877.4|90839.3|90840.5|90801.7|802
1640193300000|2021-12-22 17:15:00|90876.1|90826.1|90857.7|90807.7|90877|90839.5|90839.6|90799.4|828
1640193600000|2021-12-22 17:20:00|90858|90808|90833.4|90783.4|90860.3|90822|90822.7|90776.9|968
1640193900000|2021-12-22 17:25:00|90833.5|90783.5|90825.9|90775.9|90854.5|90804.5|90824|90774|947
1640194200000|2021-12-22 17:30:00|90826.5|90776.5|90803.2|90753.2|90833.8|90783.8|90801.8|90751.8|890
1640194500000|2021-12-22 17:35:00|90802.5|90752.5|90816.3|90766.3|90828.8|90790.2|90799.7|90749.9|797
1640194800000|2021-12-22 17:40:00|90815.9|90765.9|90820.2|90770.2|90821.4|90774|90795|90755.9|661
1640195100000|2021-12-22 17:45:00|90820.1|90770.1|90828.8|90778.8|90834.6|90790.9|90809.6|90768.2|663
1640195400000|2021-12-22 17:50:00|90828.5|90778.5|90810.4|90760.4|90829.3|90779.3|90801.4|90756.9|785
1640195700000|2021-12-22 17:55:00|90810.3|90760.3|90852|90802|90852.8|90802.8|90794.5|90749.6|957
1640196000000|2021-12-22 18:00:00|90851.9|90801.9|90850.2|90800.2|90863|90813|90847.7|90797.7|1032
1640196300000|2021-12-22 18:05:00|90850.4|90800.4|90851.6|90801.6|90869.2|90819.2|90828.4|90790.6|741
1640196600000|2021-12-22 18:10:00|90851.7|90801.7|90851.9|90801.9|90855.1|90806.6|90828.4|90790.5|802
1640196900000|2021-12-22 18:15:00|90852|90802|90856.7|90806.7|90861.9|90811.9|90849.6|90799.6|717
1640197200000|2021-12-22 18:20:00|90857.7|90807.7|90861.1|90811.1|90863.9|90813.9|90855.9|90805.9|694
1640197500000|2021-12-22 18:25:00|90861.2|90811.2|90867.5|90817.5|90876.6|90826.6|90859.1|90809.1|609
1640197800000|2021-12-22 18:30:00|90868.9|90818.9|90852.7|90802.7|90876.1|90826.1|90847.4|90797.4|774
1640198100000|2021-12-22 18:35:00|90852.5|90802.5|90861.7|90811.7|90864.2|90814.2|90844.9|90794.9|787
1640198400000|2021-12-22 18:40:00|90862.7|90812.7|90839.8|90789.8|90864.6|90814.6|90839.5|90789.5|773
1640198700000|2021-12-22 18:45:00|90839.9|90789.9|90845.1|90795.1|90846.8|90796.8|90827.5|90777.5|740
1640199000000|2021-12-22 18:50:00|90845.4|90795.4|90870|90820|90874|90824|90839.4|90789.4|945
1640199300000|2021-12-22 18:55:00|90869.8|90819.8|90903.7|90853.7|90938.1|90888.1|90861|90811|1200
1640199600000|2021-12-22 19:00:00|90903.4|90853.4|90958.6|90908.6|90988.4|90938.4|90898.1|90848.1|1422
1640199900000|2021-12-22 19:05:00|90957.2|90907.2|90952.7|90902.7|90969.2|90919.2|90949.8|90899.8|706
1640200200000|2021-12-22 19:10:00|90952.6|90902.6|90941.1|90891.1|90954.4|90904.4|90940.3|90890.3|759
1640200500000|2021-12-22 19:15:00|90941|90891|90930.2|90880.2|90945.9|90895.9|90916.5|90866.5|635
1640200800000|2021-12-22 19:20:00|90930.5|90880.5|90926.6|90876.6|90932.7|90882.7|90926.4|90876.4|708
1640201100000|2021-12-22 19:25:00|90926.7|90876.7|90940.8|90890.8|90944|90894|90925|90875|540
1640201400000|2021-12-22 19:30:00|90940.7|90890.7|90905.1|90855.1|90940.8|90890.8|90898.5|90848.5|1051
1640201700000|2021-12-22 19:35:00|90905.2|90855.2|90923|90873|90923.9|90873.9|90890.9|90840.9|806
1640202000000|2021-12-22 19:40:00|90922.6|90872.6|90914.2|90864.2|90924.3|90874.3|90912.2|90862.2|645
1640202300000|2021-12-22 19:45:00|90914.1|90864.1|90913.7|90863.7|90919.3|90879.5|90904.5|90862.2|539
1640202600000|2021-12-22 19:50:00|90913.4|90863.4|90893.8|90843.8|90915.1|90865.1|90892.2|90842.2|682
1640202900000|2021-12-22 19:55:00|90893.9|90843.9|90914.1|90864.1|90923.9|90873.9|90874.1|90824.1|1136
1640203200000|2021-12-22 20:00:00|90914.3|90864.3|90895.7|90845.7|90924.6|90874.6|90868.2|90818.2|1418
1640203500000|2021-12-22 20:05:00|90895.4|90845.4|90906.5|90856.5|90907|90857|90895.4|90845.4|609
1640203800000|2021-12-22 20:10:00|90906.2|90856.2|90883.2|90833.2|90910.7|90860.7|90882.3|90832.3|641
1640204100000|2021-12-22 20:15:00|90883.5|90833.5|90888.8|90838.8|90899.6|90849.6|90881.7|90831.7|629
1640204400000|2021-12-22 20:20:00|90891.3|90841.3|90892.1|90842.1|90902.9|90852.9|90886.6|90836.6|624
1640204700000|2021-12-22 20:25:00|90892.7|90842.7|90878.2|90828.2|90895.9|90845.9|90873.9|90823.9|626
1640205000000|2021-12-22 20:30:00|90878.6|90828.6|90864.2|90814.2|90881.1|90831.1|90858|90808|643
1640205300000|2021-12-22 20:35:00|90863.9|90813.9|90860.6|90810.6|90869.6|90826.6|90851.6|90803.7|681
1640205600000|2021-12-22 20:40:00|90860.5|90810.5|90879.4|90829.4|90889.1|90839.1|90848.8|90804.3|651
1640205900000|2021-12-22 20:45:00|90879.6|90829.6|90894|90844|90902|90852|90879.5|90829.5|686
1640206200000|2021-12-22 20:50:00|90893.8|90843.8|90877.1|90827.1|90894.3|90844.3|90873.6|90823.6|1005
1640206500000|2021-12-22 20:55:00|90877.2|90827.2|90794.3|90744.3|90889.3|90829.7|90770.1|90706|1434
1640206800000|2021-12-22 21:00:00|90809.2|90733.6|90794.2|90744.2|90843.5|90761|90748.9|90673.6|1382
1640207100000|2021-12-22 21:05:00|90797|90747|90793|90743|90798.6|90748.6|90783.8|90733.8|744
1640207400000|2021-12-22 21:10:00|90792.2|90742.2|90813.3|90763.3|90814.4|90764.4|90788.1|90738.1|1334
1640207700000|2021-12-22 21:15:00|90812.8|90762.8|90813.4|90763.4|90822.1|90772.1|90808.3|90758.3|813
1640208000000|2021-12-22 21:20:00|90813|90763|90844.3|90794.3|90868.1|90794.3|90808.2|90745|1053
1640208300000|2021-12-22 21:25:00|90850.7|90777.2|90875.7|90771.7|90882.2|90791.5|90813.5|90723.9|1625
1640208600000|2021-12-22 21:30:00|90872.7|90768.7|90857.5|90753.5|90893.6|90791.6|90822.2|90718.2|1572
1640208900000|2021-12-22 21:35:00|90857.4|90753.4|90852.2|90760.9|90884.7|90782.9|90833.4|90736.4|1622
1640209200000|2021-12-22 21:40:00|90857.5|90767.2|90839.3|90735.3|90878.1|90774.1|90838.4|90734.4|1792
1640209500000|2021-12-22 21:45:00|90839.2|90735.2|90847.4|90743.4|90899.1|90795.1|90837.3|90733.3|726
1640209800000|2021-12-22 21:50:00|90846.6|90742.6|90854.4|90750.4|90867.4|90763.4|90842.8|90738.8|531
1640210100000|2021-12-22 21:55:00|90859.6|90755.6|90871.7|90767.7|90883.3|90779.3|90853.4|90749.4|391
1640210400000|2021-12-22 22:00:00|90891.7|90787.7|90891.7|90787.7|90891.7|90787.7|90891.7|90787.7|1
1640211900000|2021-12-22 22:25:00|90921.9|90817.9|90921.9|90817.9|90921.9|90817.9|90921.9|90817.9|1
1640212200000|2021-12-22 22:30:00|90885.3|90781.3|90900.5|90796.5|90917.8|90813.8|90876.8|90772.8|70
1640212500000|2021-12-22 22:35:00|90877.4|90773.4|90927.6|90823.6|90940.9|90836.9|90877.4|90773.4|119
1640212800000|2021-12-22 22:40:00|90926.7|90822.7|90942.8|90838.8|90955.4|90851.4|90893.6|90789.6|342
1640213100000|2021-12-22 22:45:00|90944|90840|90948.4|90844.4|90971.7|90867.7|90919.4|90815.4|272
1640213400000|2021-12-22 22:50:00|90934.4|90830.4|90945.2|90841.2|90953.3|90849.3|90934.4|90830.4|44
1640213700000|2021-12-22 22:55:00|90931.3|90827.3|90933.8|90829.8|90964.6|90860.6|90921.1|90817.1|433
1640214000000|2021-12-22 23:00:00|90937.2|90833.2|90920.2|90816.2|90937.3|90833.3|90865.2|90761.2|854
1640214300000|2021-12-22 23:05:00|90919.7|90815.7|90914.1|90810.1|90924.7|90820.7|90910.2|90806.2|415
1640214600000|2021-12-22 23:10:00|90914.2|90810.2|90919.7|90815.7|90941.6|90837.6|90892.3|90788.3|415
1640214900000|2021-12-22 23:15:00|90921.1|90817.1|90906.1|90802.1|90928.4|90824.4|90888.3|90794.2|290
1640215200000|2021-12-22 23:20:00|90906.9|90802.9|90885.1|90789.6|90912.4|90808.4|90879.6|90780.7|440
1640215500000|2021-12-22 23:25:00|90881.6|90791.3|90890.3|90786.3|90902.7|90798.7|90874.3|90775.3|422
1640215800000|2021-12-22 23:30:00|90888.3|90784.3|90884.3|90780.3|90895.9|90791.9|90872.5|90773.8|368
1640216100000|2021-12-22 23:35:00|90878|90785.9|90875.6|90771.6|90896.7|90792.7|90871.2|90771.6|295
1640216400000|2021-12-22 23:40:00|90875.9|90772.1|90838.2|90747.4|90926.7|90862.2|90828.6|90744.1|750
1640216700000|2021-12-22 23:45:00|90839.3|90747|90871.4|90789.6|90919.3|90836.4|90813.1|90740.2|787
1640217000000|2021-12-22 23:50:00|90872.8|90789.5|90914.7|90831.6|90921.7|90847.5|90840.4|90755.1|707
1640217300000|2021-12-22 23:55:00|90918.1|90827.7|90851.9|90767.3|90921.7|90843.6|90842.1|90757.6|784
1640217600000|2021-12-23 00:00:00|90848.5|90768.6|90827.7|90743.9|90921.3|90853.5|90822.2|90733.3|918
1640217900000|2021-12-23 00:05:00|90828.5|90744|90831.6|90757.8|90911.8|90832.8|90808.8|90727|856
1640218200000|2021-12-23 00:10:00|90831.1|90757.9|90898.5|90816.2|90906.3|90823.4|90795|90712.4|768
1640218500000|2021-12-23 00:15:00|90894.4|90816|90834.7|90751.5|90904.9|90840.1|90829.9|90741.9|802
1640218800000|2021-12-23 00:20:00|90833.5|90752.6|90827.8|90743.1|90883.6|90816.8|90821.6|90732.4|734
1640219100000|2021-12-23 00:25:00|90828.7|90742.6|90840.3|90741.7|90886.7|90809.9|90812.9|90723.9|796
1640219400000|2021-12-23 00:30:00|90836.7|90743.8|90832.2|90749.8|90871.2|90795.6|90825|90730.7|934
1640219700000|2021-12-23 00:35:00|90832.9|90749.4|90847.6|90770.4|90849.9|90773.2|90754.2|90663.7|860
1640220000000|2021-12-23 00:40:00|90847.4|90770.5|90803.4|90710.9|90869.5|90787.9|90773.4|90672.9|790
1640220300000|2021-12-23 00:45:00|90802.4|90711.9|90818.8|90734.5|90826.3|90743.8|90802.4|90707.8|495
1640220600000|2021-12-23 00:50:00|90818.5|90735.4|90835.7|90759.8|90840.6|90769.8|90807.1|90735.4|756
1640220900000|2021-12-23 00:55:00|90835.9|90759.9|90823.6|90739.4|90846.2|90776.6|90811.1|90727.1|665
1640221200000|2021-12-23 01:00:00|90827.7|90732.7|90825.8|90735|90844.2|90747|90816.4|90728|794
1640221500000|2021-12-23 01:05:00|90824.3|90735.8|90827.4|90744.6|90835|90748.4|90809.7|90732.6|581
1640221800000|2021-12-23 01:10:00|90823.3|90745.8|90826.5|90730.7|90840.4|90745.9|90795.6|90712.9|731
1640222100000|2021-12-23 01:15:00|90826.6|90729.7|90818.5|90728.5|90835.4|90742.1|90811.2|90721.2|878
1640222400000|2021-12-23 01:20:00|90820.4|90728.9|90804.1|90721.9|90832.6|90736.7|90801.5|90715.8|590
1640222700000|2021-12-23 01:25:00|90804.4|90724.3|90821.6|90728.8|90832.5|90736|90803.8|90717.5|558
1640223000000|2021-12-23 01:30:00|90820.5|90733.5|90827.8|90741.2|90835.2|90741.6|90813.4|90721.9|634
1640223300000|2021-12-23 01:35:00|90828.3|90740.5|90846.5|90743.6|90848.4|90758.6|90827.3|90727.9|549
1640223600000|2021-12-23 01:40:00|90846.2|90744.1|90837.9|90747.9|90847.1|90757.7|90823.6|90733.2|466
1640223900000|2021-12-23 01:45:00|90837.4|90749.3|90835.1|90746.2|90851.6|90771.3|90821|90739.1|501
1640224200000|2021-12-23 01:50:00|90833.6|90749.9|90821.1|90734.7|90844.7|90761.9|90794.8|90731.7|470
1640224500000|2021-12-23 01:55:00|90819.8|90740.6|90809.5|90730.5|90834.5|90748.7|90786.2|90721.7|564
1640224800000|2021-12-23 02:00:00|90810.7|90729.1|90827.2|90743.2|90827.4|90743.3|90807.2|90721.9|530
1640225100000|2021-12-23 02:05:00|90825.9|90743.6|90842.3|90752.9|90842.5|90769.5|90818.9|90739.7|571
1640225400000|2021-12-23 02:10:00|90842|90753.4|90839.9|90760.3|90846|90766|90833.1|90753.4|443
1640225700000|2021-12-23 02:15:00|90839.6|90760.7|90837|90761.3|90845.8|90775.7|90825.7|90755.2|416
1640226000000|2021-12-23 02:20:00|90839.5|90757.6|90839.6|90763.8|90844.3|90766.5|90832.1|90754.2|438
1640226300000|2021-12-23 02:25:00|90839.2|90764|90840.5|90758.7|90843.3|90771|90816.3|90747.3|463
1640226600000|2021-12-23 02:30:00|90839.5|90761|90835.5|90761.7|90846.6|90771.6|90820.8|90752.8|547
1640226900000|2021-12-23 02:35:00|90834.3|90762.6|90837.3|90754.4|90849.4|90764.3|90832|90746.5|437
1640227200000|2021-12-23 02:40:00|90836.7|90755.1|90843.3|90769|90848.8|90770.5|90830.5|90749.6|362
1640227500000|2021-12-23 02:45:00|90832.6|90782.6|90838|90764.5|90850|90782.6|90828|90762.2|392
1640227800000|2021-12-23 02:50:00|90839.1|90763.8|90839.4|90758.5|90846.4|90778.3|90825.1|90755|327
1640228100000|2021-12-23 02:55:00|90836.2|90760.1|90820.2|90744.1|90841.2|90773.1|90813.4|90742.1|782
1640228400000|2021-12-23 03:00:00|90820.8|90743.9|90834.3|90756.8|90843.9|90768|90816.8|90742.1|440
1640228700000|2021-12-23 03:05:00|90837.4|90754.3|90825.7|90747.4|90841.2|90771.9|90821.9|90742.8|381
1640229000000|2021-12-23 03:10:00|90823.1|90749.9|90821.8|90749.8|90834.2|90755.1|90821.3|90740.2|540
1640229300000|2021-12-23 03:15:00|90824.6|90747|90801.8|90729.6|90828.1|90760.9|90777.1|90703.4|525
1640229600000|2021-12-23 03:20:00|90802.7|90729.1|90795.4|90718.5|90805.1|90740|90787.5|90713.4|443
1640229900000|2021-12-23 03:25:00|90795|90719.2|90797.2|90712|90801.2|90726.2|90776.2|90704.4|384
1640230200000|2021-12-23 03:30:00|90797|90712.1|90759.8|90709.8|90802.4|90718.3|90752.1|90702.1|467
1640230500000|2021-12-23 03:35:00|90760.3|90710.3|90757.3|90707.3|90775.9|90711.4|90752.9|90689.1|505
1640230800000|2021-12-23 03:40:00|90757.6|90707.6|90755.3|90705.3|90771.8|90710.7|90747.8|90684.1|392
1640231100000|2021-12-23 03:45:00|90755.2|90705.2|90756.5|90706.5|90764.2|90708.8|90749.4|90690.9|531
1640231400000|2021-12-23 03:50:00|90755.4|90705.4|90756|90706|90770.3|90716.1|90749.3|90693.9|457
1640231700000|2021-12-23 03:55:00|90760|90710|90758.2|90708.2|90763.5|90713.5|90750.7|90700.7|482
1640232000000|2021-12-23 04:00:00|90758.8|90708.8|90768.2|90718.2|90788.4|90721.6|90752.6|90702.6|480
1640232300000|2021-12-23 04:05:00|90767.9|90717.9|90790|90717.9|90795.7|90732.3|90767.4|90703.7|388
1640232600000|2021-12-23 04:10:00|90790.2|90718.3|90767.9|90717.9|90793.1|90733.7|90762.8|90701.7|367
1640232900000|2021-12-23 04:15:00|90767.5|90717.5|90782.9|90709.5|90793.5|90728.7|90766.2|90704.9|405
1640233200000|2021-12-23 04:20:00|90787.3|90706.4|90780.6|90708.2|90787.3|90724.7|90767.8|90698.9|311
1640233500000|2021-12-23 04:25:00|90781.6|90704.9|90777.9|90703.2|90788.1|90719.4|90766.3|90695.4|294
1640233800000|2021-12-23 04:30:00|90777.6|90703.9|90779.5|90704.6|90786.4|90720.3|90764.5|90696|416
1640234100000|2021-12-23 04:35:00|90781.5|90703.5|90782.1|90703.1|90786.5|90721.4|90767.7|90695.4|259
1640234400000|2021-12-23 04:40:00|90782.9|90702.3|90778.6|90706.7|90787.4|90721.3|90765|90696.2|370
1640234700000|2021-12-23 04:45:00|90779.1|90707.2|90778.9|90707.3|90786.6|90720.8|90770.1|90697.7|305
1640235000000|2021-12-23 04:50:00|90780|90707.7|90777.5|90706.6|90787.8|90725.5|90765.4|90689.9|368
1640235300000|2021-12-23 04:55:00|90777.2|90705|90783.7|90709.4|90791|90729.3|90767|90699|349
1640235600000|2021-12-23 05:00:00|90782.9|90709.7|90770.4|90720.4|90789.5|90729.1|90765.3|90700.3|430
1640235900000|2021-12-23 05:05:00|90770.7|90720.7|90781.1|90709.7|90789.4|90720.8|90761.5|90698.1|410
1640236200000|2021-12-23 05:10:00|90783|90705.6|90782.8|90708.5|90791.2|90722|90772|90699.3|374
1640236500000|2021-12-23 05:15:00|90782.4|90708.1|90776|90700.6|90794|90724.4|90771|90695.7|393
1640236800000|2021-12-23 05:20:00|90776.2|90700.8|90774.9|90698.5|90784.2|90710.1|90757.1|90688.8|392
1640237100000|2021-12-23 05:25:00|90772.1|90699.1|90774.9|90699.8|90785.5|90711.3|90761.2|90690.5|457
1640237400000|2021-12-23 05:30:00|90776.1|90699|90771.4|90721.4|90785.2|90726.1|90764.4|90696.2|546
1640237700000|2021-12-23 05:35:00|90771.1|90721.1|90772.1|90722.1|90792|90730.9|90770.9|90713.5|350
1640238000000|2021-12-23 05:40:00|90772.6|90722.6|90772|90722|90791.7|90732.7|90771.7|90705.3|497
1640238300000|2021-12-23 05:45:00|90772.8|90722.8|90779.1|90729.1|90790.9|90733.7|90770.4|90710.9|340
1640238600000|2021-12-23 05:50:00|90778.9|90728.9|90771.4|90721.4|90799|90736.1|90766.3|90709.6|515
1640238900000|2021-12-23 05:55:00|90771.5|90721.5|90789.7|90739.7|90790.4|90740.4|90770.3|90720.3|542
1640239200000|2021-12-23 06:00:00|90789.2|90739.2|90782.8|90732.8|90796.9|90746.9|90774.6|90724.6|727
1640239500000|2021-12-23 06:05:00|90783|90733|90784.4|90734.4|90791.5|90741.5|90782.8|90732.8|476
1640239800000|2021-12-23 06:10:00|90788.6|90738.6|90802.3|90752.3|90805.1|90755.1|90788|90738|467
1640240100000|2021-12-23 06:15:00|90802.2|90752.2|90804.9|90754.9|90810.3|90760.3|90800.6|90750.6|512
1640240400000|2021-12-23 06:20:00|90805.3|90755.3|90827.4|90777.4|90829.4|90779.4|90805.2|90755.2|662
1640240700000|2021-12-23 06:25:00|90827.9|90777.9|90836.1|90786.1|90842.4|90788.9|90824.7|90768.5|561
1640241000000|2021-12-23 06:30:00|90836|90786|90826|90776|90842.4|90789.4|90823.7|90771.5|434
1640241300000|2021-12-23 06:35:00|90825.5|90775.5|90810.2|90760.2|90825.9|90775.9|90808.8|90758.8|395
1640241600000|2021-12-23 06:40:00|90810.5|90760.5|90806.8|90756.8|90818.1|90768.1|90806|90756|411
1640241900000|2021-12-23 06:45:00|90806.6|90756.6|90815.2|90765.2|90815.5|90765.5|90805.2|90755.2|540
1640242200000|2021-12-23 06:50:00|90815.6|90765.6|90845.8|90795.8|90858|90808|90811.7|90761.7|812
1640242500000|2021-12-23 06:55:00|90845.7|90795.7|90857.9|90807.9|90866|90816|90842.9|90792.9|915
1640242800000|2021-12-23 07:00:00|90860.5|90810.5|90852.2|90802.2|90868|90818|90845.3|90795.3|764
1640243100000|2021-12-23 07:05:00|90852|90802|90868.2|90818.2|90877.1|90827.1|90844.1|90799.7|636
1640243400000|2021-12-23 07:10:00|90868.5|90818.5|90868.9|90818.9|90874.6|90824.6|90859|90809|614
1640243700000|2021-12-23 07:15:00|90868.4|90818.4|90817.3|90767.3|90870.6|90830.2|90814.4|90764.4|762
1640244000000|2021-12-23 07:20:00|90817.4|90767.4|90808.8|90758.8|90830.5|90783.3|90796.5|90755.1|725
1640244300000|2021-12-23 07:25:00|90807.3|90757.3|90858.4|90808.4|90876.5|90830.6|90803.4|90757.3|977
1640244600000|2021-12-23 07:30:00|90858.3|90808.3|90894|90844|90897.6|90847.6|90847.6|90807.7|1124
1640244900000|2021-12-23 07:35:00|90894.2|90844.2|90892.9|90842.9|90920|90878|90878.6|90828.6|1010
1640245200000|2021-12-23 07:40:00|90893.3|90843.3|90935.8|90885.8|90938.7|90888.7|90876.5|90826.5|1094
1640245500000|2021-12-23 07:45:00|90935.7|90885.7|90965.7|90915.7|90969.5|90919.5|90916.7|90866.7|1011
1640245800000|2021-12-23 07:50:00|90969.5|90919.5|90963.4|90913.4|90988.6|90938.6|90942.7|90892.7|1029
1640246100000|2021-12-23 07:55:00|90962.3|90912.3|91065.6|91015.6|91077|91037.4|90935.3|90893.3|1372
1640246400000|2021-12-23 08:00:00|91065.3|91015.3|91144.9|91094.9|91207.1|91157.1|91055.2|91015.3|1518
1640246700000|2021-12-23 08:05:00|91145|91095|91146.3|91121.3|91174.9|91138.6|91123.2|91084.6|875
1640247000000|2021-12-23 08:10:00|91145.2|91120.2|91167.2|91117.2|91180.1|91140.6|91127.8|91089.3|1030
1640247300000|2021-12-23 08:15:00|91167.1|91117.1|91186.5|91136.5|91193|91154.4|91136.6|91100.1|1128
1640247600000|2021-12-23 08:20:00|91186.4|91136.4|91185.2|91135.2|91196|91159|91152|91114.8|914
1640247900000|2021-12-23 08:25:00|91185.1|91135.1|91161.8|91136.8|91238.6|91194.1|91134.8|91093.9|1150
1640248200000|2021-12-23 08:30:00|91162|91137|91194.9|91144.9|91214.8|91181.1|91160.6|91125.1|1117
1640248500000|2021-12-23 08:35:00|91193.3|91143.3|91212|91162|91232.5|91196.7|91185.2|91140.2|1253
1640248800000|2021-12-23 08:40:00|91211.8|91161.8|91191.6|91141.6|91228|91189.5|91167.1|91131|1156
1640249100000|2021-12-23 08:45:00|91191|91141|91170.2|91120.2|91234.1|91196.3|91156.3|91120|1193
1640249400000|2021-12-23 08:50:00|91170.9|91120.9|91129.4|91079.4|91173.6|91135.1|91101|91063.3|1166
1640249700000|2021-12-23 08:55:00|91117.9|91092.9|91218.4|91168.4|91231.8|91196.4|91108.8|91079.6|1178
1640250000000|2021-12-23 09:00:00|91220.2|91170.2|91250.5|91200.5|91320.8|91278.9|91207.9|91165.7|1347
1640250300000|2021-12-23 09:05:00|91250.1|91200.1|91218.9|91168.9|91258.4|91218.3|91197.4|91158|1093
1640250600000|2021-12-23 09:10:00|91218.8|91168.8|91286.1|91236.1|91319.1|91280.2|91177.6|91137|1363
1640250900000|2021-12-23 09:15:00|91286.9|91236.9|91310.1|91260.1|91321.6|91285.9|91265.8|91215.9|1220
1640251200000|2021-12-23 09:20:00|91309.8|91259.8|91308.2|91258.2|91347|91308.3|91293.7|91254.1|1038
1640251500000|2021-12-23 09:25:00|91308.3|91258.3|91269.1|91219.1|91308.3|91268.3|91251.9|91210.6|961
1640251800000|2021-12-23 09:30:00|91269.2|91219.2|91211.6|91186.6|91277.8|91240.6|91204.1|91154.1|954
1640252100000|2021-12-23 09:35:00|91211.7|91186.7|91169.7|91144.7|91227.2|91187.5|91168.6|91130.6|1083
1640252400000|2021-12-23 09:40:00|91170.1|91145.1|91161.8|91111.8|91180.6|91147|91135.8|91102.6|1046
1640252700000|2021-12-23 09:45:00|91160.8|91110.8|91134|91084|91169.3|91138.2|91114.7|91079.1|1110
1640253000000|2021-12-23 09:50:00|91134.2|91084.2|91071.8|91046.8|91135.7|91095.4|91070|91035.6|1130
1640253300000|2021-12-23 09:55:00|91071.3|91046.3|91093.8|91043.8|91114.2|91073.7|91068.8|91032|1131
1640253600000|2021-12-23 10:00:00|91094.1|91044.1|91175.3|91125.3|91187.2|91150.5|91083.3|91043.8|1230
1640253900000|2021-12-23 10:05:00|91176|91126|91172.7|91122.7|91187.2|91151.6|91148.8|91112.9|1010
1640254200000|2021-12-23 10:10:00|91172|91122|91182.4|91132.4|91188.9|91149.5|91127|91087.4|1195
1640254500000|2021-12-23 10:15:00|91182.6|91132.6|91151.4|91101.4|91200.1|91150.5|91119.6|91080.5|931
1640254800000|2021-12-23 10:20:00|91152.1|91102.1|91176.1|91151.1|91193.4|91156.3|91140|91102.1|1222
1640255100000|2021-12-23 10:25:00|91176.2|91151.2|91148.5|91123.5|91230|91193.5|91145.9|91108.6|1161
1640255400000|2021-12-23 10:30:00|91148.6|91123.6|91195.6|91170.6|91207.3|91173.4|91139.2|91102.5|1309
1640255700000|2021-12-23 10:35:00|91195.2|91170.2|91193.5|91143.5|91204.6|91173.7|91158.5|91120.4|1063
1640256000000|2021-12-23 10:40:00|91193.4|91143.4|91154.2|91104.2|91194.2|91153|91142.6|91103.8|1146
1640256300000|2021-12-23 10:45:00|91154.3|91104.3|91129.1|91104.1|91164|91126|91120.3|91086.8|889
1640256600000|2021-12-23 10:50:00|91129.4|91104.4|91062.4|91037.4|91145.8|91108|91046.9|91009.8|1123
1640256900000|2021-12-23 10:55:00|91062.7|91037.7|91084.6|91059.6|91094.3|91067.6|91046.7|91021.7|956
1640257200000|2021-12-23 11:00:00|91085|91060|91112.4|91087.4|91125.8|91092.8|91069.7|91034.4|1198
1640257500000|2021-12-23 11:05:00|91113|91088|91108.4|91083.4|91141|91101.8|91098.7|91063.8|1000
1640257800000|2021-12-23 11:10:00|91108|91083|91072.9|91022.9|91121.5|91087.2|91047.3|91010.6|1344
1640258100000|2021-12-23 11:15:00|91073.1|91023.1|91102.8|91077.8|91106.6|91080.2|91044.3|91019.3|1170
1640258400000|2021-12-23 11:20:00|91102.7|91077.7|91072|91047|91118.3|91084.3|91063.1|91026.2|1380
1640258700000|2021-12-23 11:25:00|91071.9|91046.9|91069.6|91044.6|91092.5|91059.7|91059|91033.7|1026
1640259000000|2021-12-23 11:30:00|91070.2|91045.2|91060.1|91035.1|91088.2|91050.7|91052.9|91022.9|872
1640259300000|2021-12-23 11:35:00|91060.3|91035.3|91068.3|91043.3|91096.9|91061.8|91050.3|91012.4|1027
1640259600000|2021-12-23 11:40:00|91068.5|91043.5|91129.8|91079.8|91141.3|91100.5|91060.9|91022.7|1217
1640259900000|2021-12-23 11:45:00|91130.7|91080.7|91137.8|91112.8|91141.2|91113.1|91092.8|91056.2|1149
1640260200000|2021-12-23 11:50:00|91138.2|91113.2|91118.2|91068.2|91143.4|91114|91090.2|91056.7|1141
1640260500000|2021-12-23 11:55:00|91118.1|91068.1|91128|91103|91141.3|91103.7|91084|91053.9|1018
1640260800000|2021-12-23 12:00:00|91127.7|91102.7|91106.9|91081.9|91149|91114.4|91063|91029.1|1347
1640261100000|2021-12-23 12:05:00|91105|91080|91132.8|91107.8|91146|91113.8|91104.3|91063.3|1129
1640261400000|2021-12-23 12:10:00|91133|91108|91166|91141|91179.4|91141|91118.8|91081.9|1226
1640261700000|2021-12-23 12:15:00|91165.8|91140.8|91195.3|91170.3|91211.5|91175|91150.1|91118.4|1153
1640262000000|2021-12-23 12:20:00|91195.1|91170.1|91191.8|91166.8|91197.6|91172.5|91161.9|91136.9|1012
1640262300000|2021-12-23 12:25:00|91192.2|91167.2|91219.2|91194.2|91229.9|91198.3|91185.3|91149.2|1112
1640262600000|2021-12-23 12:30:00|91219.4|91194.4|91218.6|91193.6|91242.4|91213.7|91199|91171.6|1250
1640262900000|2021-12-23 12:35:00|91218.9|91193.9|91159.1|91134.1|91226.8|91194|91157.1|91132.1|1037
1640263200000|2021-12-23 12:40:00|91159.6|91134.6|91182.5|91157.5|91192.2|91167.2|91159.2|91126.9|949
1640263500000|2021-12-23 12:45:00|91182.3|91157.3|91146.4|91121.4|91190.2|91157.3|91142.5|91107|1002
1640263800000|2021-12-23 12:50:00|91146.1|91121.1|91186.7|91161.7|91191.7|91165.8|91138.1|91109.7|1188
1640264100000|2021-12-23 12:55:00|91187.3|91162.3|91153.4|91128.4|91205.3|91176.2|91149.5|91124.5|1327
1640264400000|2021-12-23 13:00:00|91153.6|91128.6|91137.7|91112.7|91189.9|91156.6|91134.7|91105.6|1405
1640264700000|2021-12-23 13:05:00|91137.6|91112.6|91119.7|91094.7|91155.6|91118.8|91110.4|91072.7|1133
1640265000000|2021-12-23 13:10:00|91119.4|91094.4|91124.5|91074.5|91143.8|91101.4|91102.9|91068.4|1199
1640265300000|2021-12-23 13:15:00|91125|91075|91106.7|91081.7|91140.1|91102.7|91106.7|91071.7|936
1640265600000|2021-12-23 13:20:00|91106.5|91081.5|91133.8|91108.8|91133.8|91108.8|91093.4|91068.4|1173
1640265900000|2021-12-23 13:25:00|91132.4|91107.4|91199|91149|91209.2|91159.2|91132.4|91107.4|1112
1640266200000|2021-12-23 13:30:00|91198.8|91148.8|91179.8|91154.8|91219|91175.1|91148.4|91098.4|1547
1640266500000|2021-12-23 13:35:00|91178.9|91153.9|91177.1|91152.1|91204.8|91164.8|91146.6|91109.8|1293
1640266800000|2021-12-23 13:40:00|91176.1|91151.1|91205.8|91180.8|91237.3|91201|91169.2|91131.2|1368
1640267100000|2021-12-23 13:45:00|91206|91181|91238.9|91213.9|91292.7|91261.4|91193|91154.7|1341
1640267400000|2021-12-23 13:50:00|91239.2|91214.2|91232.4|91207.4|91277.9|91240.2|91231.4|91200.4|1431
1640267700000|2021-12-23 13:55:00|91234.3|91209.3|91227.3|91202.3|91264.4|91231.6|91224|91185.9|1552
1640268000000|2021-12-23 14:00:00|91226.5|91201.5|91193|91168|91240.6|91202.5|91165.7|91131.3|1513
1640268300000|2021-12-23 14:05:00|91191.6|91166.6|91252.2|91227.2|91280|91241.4|91190|91154.1|1507
1640268600000|2021-12-23 14:10:00|91251.9|91226.9|91294.1|91244.1|91312.7|91277.9|91235.9|91195.5|1463
1640268900000|2021-12-23 14:15:00|91293.7|91243.7|91311.7|91261.7|91326.5|91289.6|91267.3|91226|1483
1640269200000|2021-12-23 14:20:00|91311|91261|91265.5|91215.5|91311.9|91269|91250.8|91214.5|1419
1640269500000|2021-12-23 14:25:00|91265.6|91215.6|91272.3|91247.3|91293.8|91258.1|91243.8|91206.1|1247
1640269800000|2021-12-23 14:30:00|91268.5|91243.5|91236.2|91211.2|91276.3|91244.1|91220.2|91183.5|1620
1640270100000|2021-12-23 14:35:00|91236|91211|91175.5|91150.5|91250.2|91213.3|91162.1|91137.1|1491
1640270400000|2021-12-23 14:40:00|91175.9|91150.9|91163.5|91138.5|91183.9|91158.9|91160.5|91135.5|843
1640270700000|2021-12-23 14:45:00|91135.1|91110.1|91125.1|91100.1|91155.8|91130.8|91115.8|91090.8|1386
1640271000000|2021-12-23 14:50:00|91124.7|91099.7|91190.1|91140.1|91197.3|91165.3|91101.3|91063.8|1459
1640271300000|2021-12-23 14:55:00|91189.9|91139.9|91141.1|91091.1|91212.2|91180.6|91132.1|91089.2|1352
1640271600000|2021-12-23 15:00:00|91141.2|91091.2|91077.4|91052.4|91147.1|91097.1|91048.7|91009.3|1689
1640271900000|2021-12-23 15:05:00|91077.5|91052.5|90982.1|90957.1|91087.8|91052.6|90981.8|90950.2|1489
1640272200000|2021-12-23 15:10:00|90981.8|90956.8|91009.1|90984.1|91040.8|91005.7|90979.5|90948.4|1360
1640272500000|2021-12-23 15:15:00|91008.6|90983.6|90972|90947|91029.1|90994.5|90971.9|90935.4|1290
1640272800000|2021-12-23 15:20:00|90985.5|90935.5|90981.2|90956.2|90996.5|90959.3|90942.4|90906.4|1414
1640273100000|2021-12-23 15:25:00|90981.7|90956.7|91012.5|90987.5|91031.6|90992.4|90967.2|90926.6|1205
1640273400000|2021-12-23 15:30:00|91011.8|90986.8|90999.9|90949.9|91031.6|90991.6|90986.5|90949.2|1195
1640273700000|2021-12-23 15:35:00|90999.5|90949.5|91008.7|90983.7|91021|90986.2|90950|90914|1191
1640274000000|2021-12-23 15:40:00|91009.1|90984.1|91022.3|90997.3|91031.9|90999.3|91000|90963.5|1236
1640274300000|2021-12-23 15:45:00|91023|90998|90996.3|90971.3|91025.3|90998|90945.4|90907.9|1535
1640274600000|2021-12-23 15:50:00|90996.2|90971.2|91026.4|90976.4|91038.8|91004.2|90985.8|90942.1|1412
1640274900000|2021-12-23 15:55:00|91015.8|90990.8|91009.4|90984.4|91052.5|91019.1|90986.8|90948.9|1571
1640275200000|2021-12-23 16:00:00|91010.2|90985.2|91054.9|91004.9|91060.4|91023.6|91008.8|90970.9|1541
1640275500000|2021-12-23 16:05:00|91054.7|91004.7|90952.9|90927.9|91060.3|91021|90944.8|90909.4|1125
1640275800000|2021-12-23 16:10:00|90953|90928|90960|90910|90961.7|90928.1|90939.9|90889.9|1171
1640276100000|2021-12-23 16:15:00|90959.8|90909.8|90959.3|90909.3|90970.8|90927.4|90929.9|90891.6|1043
1640276400000|2021-12-23 16:20:00|90959.2|90909.2|90986.2|90936.2|90989|90949.9|90937.6|90900.9|992
1640276700000|2021-12-23 16:25:00|90985.4|90935.4|91086.7|91036.7|91088.6|91045.6|90958.8|90909.8|1197
1640277000000|2021-12-23 16:30:00|91086.9|91036.9|91057.1|91007.1|91092.1|91042.1|91049|90999|1076
1640277300000|2021-12-23 16:35:00|91056.8|91006.8|91045|90995|91068.1|91030.2|91038.5|90988.5|906
1640277600000|2021-12-23 16:40:00|91045.2|90995.2|91013.6|90963.6|91045.4|90995.4|91000|90956.9|795
1640277900000|2021-12-23 16:45:00|91013.5|90963.5|90958.8|90908.8|91014.9|90966|90958.3|90908.3|976
1640278200000|2021-12-23 16:50:00|90961.4|90911.4|90907.6|90857.6|90979.7|90931.8|90890.5|90852.9|1248
1640278500000|2021-12-23 16:55:00|90906.9|90856.9|90952.2|90902.2|90975.8|90925.8|90901.7|90852.2|1154
1640278800000|2021-12-23 17:00:00|90953.3|90903.3|90941.7|90891.7|90966.3|90928.2|90931.4|90889.8|957
1640279100000|2021-12-23 17:05:00|90941.3|90891.3|90951.7|90901.7|90960.6|90910.6|90941.1|90891.1|696
1640279400000|2021-12-23 17:10:00|90951.6|90901.6|90940.2|90890.2|90953.6|90903.6|90939|90889|705
1640279700000|2021-12-23 17:15:00|90939.9|90889.9|90918.7|90868.7|90944.6|90894.6|90910|90860|844
1640280000000|2021-12-23 17:20:00|90918.8|90868.8|90885.6|90835.6|90926.7|90876.7|90880.2|90830.2|1008
1640280300000|2021-12-23 17:25:00|90885.5|90835.5|90863.2|90813.2|90888.5|90838.5|90861.1|90811.1|964
1640280600000|2021-12-23 17:30:00|90863.4|90813.4|90845.4|90795.4|90874.4|90824.4|90845.3|90795.3|889
1640280900000|2021-12-23 17:35:00|90845.5|90795.5|90848.2|90798.2|90862.8|90812.8|90841.1|90791.1|778
1640281200000|2021-12-23 17:40:00|90848.4|90798.4|90830.8|90780.8|90850.1|90800.1|90820.9|90770.9|696
1640281500000|2021-12-23 17:45:00|90830.4|90780.4|90842.8|90792.8|90845.9|90795.9|90822.9|90772.9|758
1640281800000|2021-12-23 17:50:00|90842.7|90792.7|90852.3|90802.3|90865.3|90815.3|90839.1|90789.1|768
1640282100000|2021-12-23 17:55:00|90852.6|90802.6|90816|90766|90860.6|90810.6|90814.9|90765.8|1086
1640282400000|2021-12-23 18:00:00|90815.9|90765.9|90819.8|90769.8|90827.2|90784|90803.2|90761.9|953
1640282700000|2021-12-23 18:05:00|90819.7|90769.7|90825.7|90775.7|90837.5|90797.6|90813.7|90769.5|560
1640283000000|2021-12-23 18:10:00|90825.8|90775.8|90839.4|90789.4|90848.6|90803.7|90818|90775.8|639
1640283300000|2021-12-23 18:15:00|90839.2|90789.2|90849|90799|90853|90806.5|90829.4|90788.9|725
1640283600000|2021-12-23 18:20:00|90848.9|90798.9|90850|90800|90854.5|90816.3|90836.8|90788.1|673
1640283900000|2021-12-23 18:25:00|90849.6|90799.6|90844.6|90794.6|90855.4|90805.4|90842|90792|802
1640284200000|2021-12-23 18:30:00|90844.4|90794.4|90876.8|90826.8|90886.1|90836.1|90844.3|90794.3|1061
1640284500000|2021-12-23 18:35:00|90876.3|90826.3|90898.7|90848.7|90904|90854|90868.9|90818.9|934
1640284800000|2021-12-23 18:40:00|90898.5|90848.5|90879|90829|90903.6|90853.6|90879|90829|947
1640285100000|2021-12-23 18:45:00|90885.4|90835.4|90899.3|90849.3|90907.2|90857.2|90879.6|90829.6|975
1640285400000|2021-12-23 18:50:00|90898.9|90848.9|90898.1|90848.1|90901.5|90851.5|90890.2|90840.2|711
1640285700000|2021-12-23 18:55:00|90898|90848|90877|90827|90898.2|90848.2|90876.4|90826.4|798
1640286000000|2021-12-23 19:00:00|90876.8|90826.8|90893.1|90843.1|90896.1|90846.1|90870.3|90820.3|871
1640286300000|2021-12-23 19:05:00|90893.4|90843.4|90927.6|90877.6|90931.1|90881.1|90889.7|90839.7|709
1640286600000|2021-12-23 19:10:00|90928|90878|90938.8|90888.8|90941.8|90891.8|90927.8|90877.8|521
1640286900000|2021-12-23 19:15:00|90938.9|90888.9|90939.5|90889.5|90939.7|90889.7|90916.1|90866.1|761
1640287200000|2021-12-23 19:20:00|90939.4|90889.4|90930.6|90880.6|90940.2|90895.9|90920.9|90879.6|769
1640287500000|2021-12-23 19:25:00|90930.4|90880.4|90920.7|90870.7|90934.8|90884.8|90914.7|90864.7|737
1640287800000|2021-12-23 19:30:00|90921.2|90871.2|90925.6|90875.6|90930.6|90880.6|90907.3|90857.3|669
1640288100000|2021-12-23 19:35:00|90925.9|90875.9|90932.4|90882.4|90935.5|90885.5|90922.6|90872.6|636
1640288400000|2021-12-23 19:40:00|90932.3|90882.3|90948.3|90898.3|90948.8|90898.8|90917.5|90867.5|629
1640288700000|2021-12-23 19:45:00|90948.4|90898.4|90931.6|90881.6|90958.2|90908.2|90930.4|90880.4|487
1640289000000|2021-12-23 19:50:00|90931.5|90881.5|90900.1|90850.1|90933.5|90883.5|90899.6|90849.6|555
1640289300000|2021-12-23 19:55:00|90900.3|90850.3|90876.1|90826.1|90900.8|90850.8|90858|90818.8|1014
1640289600000|2021-12-23 20:00:00|90875.8|90825.8|90882.4|90832.4|90885.2|90835.2|90870.9|90820.9|640
1640289900000|2021-12-23 20:05:00|90882.3|90832.3|90877|90827|90887.9|90837.9|90875.5|90825.5|557
1640290200000|2021-12-23 20:10:00|90877.1|90827.1|90877|90827|90883.6|90833.6|90873.6|90823.6|464
1640290500000|2021-12-23 20:15:00|90876.5|90826.5|90875.3|90825.3|90880|90830|90870.6|90820.6|723
1640290800000|2021-12-23 20:20:00|90875.5|90825.5|90881.5|90831.5|90886.8|90836.8|90873.3|90823.3|522
1640291100000|2021-12-23 20:25:00|90882.3|90832.3|90876.7|90826.7|90884.3|90834.3|90872.5|90822.5|532
1640291400000|2021-12-23 20:30:00|90876.6|90826.6|90881.3|90831.3|90892.5|90837.8|90875.2|90816.5|543
1640291700000|2021-12-23 20:35:00|90883.3|90833.3|90877.5|90827.5|90884.8|90834.8|90871.8|90821.8|587
1640292000000|2021-12-23 20:40:00|90877.2|90827.2|90881|90831|90887.8|90837.8|90872|90822|563
1640292300000|2021-12-23 20:45:00|90882.4|90832.4|90883.2|90833.2|90895.4|90845.4|90878.7|90828.7|632
1640292600000|2021-12-23 20:50:00|90883.4|90833.4|90883.6|90833.6|90889|90839|90876.2|90826.2|665
1640292900000|2021-12-23 20:55:00|90884.1|90834.1|90858.1|90808.1|90885.2|90835.2|90849.2|90799.2|920
1640293200000|2021-12-23 21:00:00|90859.2|90809.2|90868.3|90818.3|90880.9|90822.7|90839.8|90778.1|1607
1640293500000|2021-12-23 21:05:00|90868.6|90818.6|90889.5|90839.5|90892.4|90842.4|90865.2|90804|1664
1640293800000|2021-12-23 21:10:00|90887.5|90837.5|90898.7|90848.7|90906.3|90856.3|90884.1|90834.1|1893
1640294100000|2021-12-23 21:15:00|90897.6|90847.6|90900.8|90850.8|90924.6|90874.6|90896.7|90846.7|500
1640294400000|2021-12-23 21:20:00|90908.3|90858.3|90905|90855|90973.9|90884.5|90898.7|90821.1|389
1640294700000|2021-12-23 21:25:00|90905.1|90855.1|90911.7|90861.7|90916.4|90866.4|90896|90846|417
1640295000000|2021-12-23 21:30:00|90911.3|90861.3|90932.3|90882.3|90989.8|90910.9|90904.4|90833.2|1270
1640295300000|2021-12-23 21:35:00|90932.7|90882.7|90953.9|90903.9|90971.5|90911.5|90915|90863|1201
1640295600000|2021-12-23 21:40:00|90949.2|90899.2|90939.4|90835.4|90972.1|90905.5|90903.7|90812|1124
1640295900000|2021-12-23 21:45:00|90939.9|90835.9|90925.9|90822.7|90956|90873.6|90903.7|90815.5|663
1640296200000|2021-12-23 21:50:00|90923.4|90825.5|90925.6|90821.6|90949.6|90845.6|90900.1|90797.5|1009
1640296500000|2021-12-23 21:55:00|90924.9|90822.3|90934.8|90830.8|90950.6|90846.6|90913.1|90809.1|345
1640296800000|2021-12-23 22:00:00|90875.7|90771.7|90875.7|90771.7|90875.7|90771.7|90875.7|90771.7|1
1640300400000|2021-12-23 23:00:00|90930|90826|90922.5|90818.5|90930.2|90826.2|90902.8|90798.8|624
1640300700000|2021-12-23 23:05:00|90922.6|90818.6|90948.1|90844.1|90959|90855|90921.4|90817.4|710
1640301000000|2021-12-23 23:10:00|90942.9|90838.9|90935.5|90831.5|90951.5|90847.5|90927|90823|516
1640301300000|2021-12-23 23:15:00|90935.6|90831.6|90936.9|90832.9|90937.3|90833.3|90911.7|90807.7|573
1640301600000|2021-12-23 23:20:00|90937|90833|90931.9|90827.9|90945.2|90841.2|90902.4|90798.4|899
1640301900000|2021-12-23 23:25:00|90931.7|90827.7|90915.4|90811.4|90942.6|90838.6|90904.2|90800.2|807
1640302200000|2021-12-23 23:30:00|90915.5|90811.5|90931.8|90827.8|90940.4|90836.4|90905.1|90801.1|624
1640302500000|2021-12-23 23:35:00|90935.3|90831.3|90932.4|90828.4|90936.6|90832.6|90920.4|90816.4|472
1640302800000|2021-12-23 23:40:00|90933.2|90829.2|90931|90827|90939.7|90835.7|90918.5|90814.5|804
1640303100000|2021-12-23 23:45:00|90929.2|90825.2|90960.2|90856.2|90960.9|90856.9|90923.5|90819.5|840
1640303400000|2021-12-23 23:50:00|90959.9|90855.9|90938.3|90834.3|90961.9|90857.9|90924.4|90820.4|937
1640303700000|2021-12-23 23:55:00|90937.8|90833.8|90958.3|90854.3|90967.3|90863.3|90934.3|90830.3|659
1640304000000|2021-12-24 00:00:00|90958.4|90854.4|90931.5|90827.5|90965.2|90861.2|90923.3|90819.3|876
1640304300000|2021-12-24 00:05:00|90935.5|90831.5|90946.9|90842.9|90972.1|90868.1|90922.1|90818.1|1176
1640304600000|2021-12-24 00:10:00|90942.1|90838.1|90916.7|90812.7|90962.2|90858.2|90905|90801|455
1640304900000|2021-12-24 00:15:00|90916.6|90812.6|90898.5|90794.5|90924.8|90820.8|90887.4|90783.4|377
1640305200000|2021-12-24 00:20:00|90901|90797|90924.7|90820.7|90967.9|90863.9|90898.9|90794.9|583
1640305500000|2021-12-24 00:25:00|90925.3|90821.3|90908|90804|90944.6|90840.6|90866|90762|448
1640305800000|2021-12-24 00:30:00|90893.9|90789.9|90913.8|90809.8|90923.9|90819.9|90858.6|90754.6|517
1640306100000|2021-12-24 00:35:00|90914.6|90810.6|90921.6|90817.6|90932.4|90828.4|90858.2|90754.2|209
1640306400000|2021-12-24 00:40:00|90921.3|90817.3|90911.1|90807.1|90930.2|90826.2|90861.9|90757.9|706
1640306700000|2021-12-24 00:45:00|90911.2|90807.2|90933.5|90829.5|90950.1|90846.1|90881.3|90777.3|743
1640307000000|2021-12-24 00:50:00|90933.3|90829.3|90940.9|90836.9|90956.7|90852.7|90906.4|90802.4|427
1640307300000|2021-12-24 00:55:00|90941.1|90837.1|90931.8|90827.8|90950.4|90846.4|90928.1|90824.1|809
1640307600000|2021-12-24 01:00:00|90931.7|90827.7|90945.4|90841.4|90956|90852|90930.8|90826.8|530
1640307900000|2021-12-24 01:05:00|90945.8|90841.8|90953.6|90849.6|90955.6|90851.6|90935.9|90831.9|374
1640308200000|2021-12-24 01:10:00|90950.8|90846.8|90950.3|90846.3|90955.3|90851.3|90940.4|90836.4|415
1640308500000|2021-12-24 01:15:00|90950.1|90846.1|90949.1|90845.1|90953.9|90849.9|90940.6|90836.6|274
1640308800000|2021-12-24 01:20:00|90949.2|90845.2|90945.6|90841.6|90965.9|90861.9|90932.4|90828.4|367
1640309100000|2021-12-24 01:25:00|90945.5|90841.5|90943.5|90839.5|90955.8|90851.8|90929.7|90825.7|264
1640309400000|2021-12-24 01:30:00|90943.4|90839.4|90948.9|90844.9|90963.3|90859.3|90915.6|90811.6|536
1640309700000|2021-12-24 01:35:00|90948.8|90844.8|90946|90842|90966.8|90862.8|90930.9|90826.9|967
1640310000000|2021-12-24 01:40:00|90945.7|90841.7|90938.1|90834.1|90951.3|90847.3|90920|90816|1061
1640310300000|2021-12-24 01:45:00|90939.4|90835.4|90926.7|90822.7|90965.3|90861.3|90864.5|90760.5|808
1640310600000|2021-12-24 01:50:00|90928.8|90824.8|90938.7|90834.7|90942.8|90838.8|90917.4|90813.4|574
1640310900000|2021-12-24 01:55:00|90938.1|90834.1|90925.3|90821.3|90959.2|90855.2|90917.2|90813.2|647
1640311200000|2021-12-24 02:00:00|90911.2|90807.2|90932.4|90828.4|90952.4|90848.4|90911.1|90807.1|533
1640311500000|2021-12-24 02:05:00|90931.8|90827.8|90934.5|90830.5|90970.1|90866.1|90911.3|90807.3|513
1640311800000|2021-12-24 02:10:00|90935.3|90831.3|90938.7|90834.7|90966.5|90862.5|90910.8|90806.8|1750
1640312100000|2021-12-24 02:15:00|90938.9|90834.9|90946.8|90842.8|90971.3|90867.3|90915.8|90811.8|585
1640312400000|2021-12-24 02:20:00|90943.4|90839.4|90936.4|90832.4|90954.7|90850.7|90915|90811|1061
1640312700000|2021-12-24 02:25:00|90934.3|90830.3|90950|90846|90954.8|90850.8|90924.8|90820.8|534
1640313000000|2021-12-24 02:30:00|90949.8|90845.8|90939|90835|90952.5|90848.5|90916.9|90812.9|533
1640313300000|2021-12-24 02:35:00|90939.2|90835.2|90947.1|90843.1|90952.5|90848.5|90926.6|90822.6|297
1640313600000|2021-12-24 02:40:00|90947.2|90843.2|90940.2|90836.2|90951.6|90847.6|90930|90826|258
1640313900000|2021-12-24 02:45:00|90940.4|90836.4|90939.1|90835.1|90944.6|90840.6|90931|90827|246
1640314200000|2021-12-24 02:50:00|90939.2|90835.2|90942|90838|90961.8|90857.8|90928.2|90824.2|565
1640314500000|2021-12-24 02:55:00|90941.7|90837.7|90934.6|90830.6|90946.7|90842.7|90916.4|90812.4|506
1640314800000|2021-12-24 03:00:00|90934.5|90830.5|90945.3|90841.3|90949.3|90845.3|90911.2|90807.2|729
1640315100000|2021-12-24 03:05:00|90945.1|90841.1|90929.4|90825.4|90948|90844|90906|90802|412
1640315400000|2021-12-24 03:10:00|90926.9|90822.9|90900.6|90796.6|90936.4|90832.4|90888.6|90784.6|968
1640315700000|2021-12-24 03:15:00|90901|90797|90919.7|90815.7|90938|90834|90889.1|90785.1|525
1640316000000|2021-12-24 03:20:00|90920.1|90816.1|90909.2|90805.2|90935|90831|90902.5|90798.5|453
1640316300000|2021-12-24 03:25:00|90908.1|90804.1|90924.2|90820.2|90940.1|90836.1|90904.3|90800.3|373
1640316600000|2021-12-24 03:30:00|90924.8|90820.8|90907.9|90803.9|90949.6|90845.6|90902.8|90798.8|444
1640316900000|2021-12-24 03:35:00|90908.5|90804.5|90903.3|90799.3|90920.4|90816.4|90886.9|90782.9|770
1640317200000|2021-12-24 03:40:00|90903.4|90799.4|90904.6|90800.6|90920.7|90816.7|90890.2|90786.2|383
1640317500000|2021-12-24 03:45:00|90907.9|90803.9|90904|90800|90913.1|90809.1|90888.9|90784.9|230
1640317800000|2021-12-24 03:50:00|90902.5|90798.5|90903.9|90799.9|90917.4|90813.4|90892.1|90788.1|332
1640318100000|2021-12-24 03:55:00|90901.5|90797.5|90904.5|90800.5|90916.3|90812.3|90889.5|90785.5|186
1640318400000|2021-12-24 04:00:00|90904.4|90800.4|90917|90813|90921.1|90817.1|90895.6|90791.6|262
1640318700000|2021-12-24 04:05:00|90916.6|90812.6|90899.5|90795.5|90921.2|90817.2|90882.5|90778.5|1199
1640319000000|2021-12-24 04:10:00|90894.1|90790.1|90902|90798|90921.5|90817.5|90894.1|90790.1|649
1640319300000|2021-12-24 04:15:00|90901.5|90797.5|90907.7|90803.7|90909.9|90805.9|90895.1|90791.1|241
1640319600000|2021-12-24 04:20:00|90908.1|90804.1|90896.4|90792.4|90913.3|90809.3|90885.2|90781.2|709
1640319900000|2021-12-24 04:25:00|90891.3|90787.3|90895|90791|90915.9|90811.9|90884.3|90780.3|892
1640320200000|2021-12-24 04:30:00|90897.4|90793.4|90897.3|90793.3|90917|90813|90881.4|90777.4|831
1640320500000|2021-12-24 04:35:00|90897.2|90793.2|90887.2|90783.2|90906.6|90802.6|90881.2|90777.2|715
1640320800000|2021-12-24 04:40:00|90887.3|90783.3|90884|90780|90912.7|90808.7|90873.6|90769.6|608
1640321100000|2021-12-24 04:45:00|90883.8|90779.8|90888.6|90784.6|90904.2|90800.2|90876.2|90772.2|849
1640321400000|2021-12-24 04:50:00|90887.3|90783.3|90873.7|90769.7|90900.2|90796.2|90866.1|90762.1|1545
1640321700000|2021-12-24 04:55:00|90873.3|90769.3|90856.8|90752.8|90885|90781|90847.8|90743.8|1740
1640322000000|2021-12-24 05:00:00|90856.6|90752.6|90867.9|90763.9|90879.7|90775.7|90852.6|90748.6|1418
1640322300000|2021-12-24 05:05:00|90873.7|90769.7|90876.7|90772.7|90888.1|90784.1|90852.6|90748.6|1077
1640322600000|2021-12-24 05:10:00|90873.3|90769.3|90874.1|90770.1|90889.7|90785.7|90860.2|90756.2|1305
1640322900000|2021-12-24 05:15:00|90863.9|90759.9|90876.1|90772.1|90886.4|90782.4|90861.7|90757.7|1247
1640323200000|2021-12-24 05:20:00|90876.9|90772.9|90858.8|90754.8|90882.1|90778.1|90852|90748|1245
1640323500000|2021-12-24 05:25:00|90856.7|90752.7|90865|90761|90879.4|90775.4|90853.5|90749.5|1178
1640323800000|2021-12-24 05:30:00|90864.7|90760.7|90861.5|90757.5|90878.7|90774.7|90854|90750|964
1640324100000|2021-12-24 05:35:00|90858.8|90754.8|90858.8|90754.8|90878.4|90774.4|90857.1|90753.1|829
1640324400000|2021-12-24 05:40:00|90858.9|90754.9|90862.4|90758.4|90892.1|90788.1|90858.6|90754.6|1290
1640324700000|2021-12-24 05:45:00|90866.8|90762.8|90874.7|90770.7|90887.1|90783.1|90857.4|90753.4|944
1640325000000|2021-12-24 05:50:00|90882.4|90778.4|90873.5|90769.5|90892.8|90788.8|90859.3|90755.3|740
1640325300000|2021-12-24 05:55:00|90882.8|90778.8|90876.4|90772.4|90929.5|90825.5|90864.1|90760.1|534
1640325600000|2021-12-24 06:00:00|90876.6|90772.6|90881.7|90777.7|90898.9|90794.9|90851.5|90747.5|673
1640325900000|2021-12-24 06:05:00|90882|90778|90890.1|90786.1|90904.4|90800.4|90858|90754|635
1640326200000|2021-12-24 06:10:00|90901.6|90797.6|90912.2|90808.2|90915.2|90811.2|90878.8|90774.8|473
1640326500000|2021-12-24 06:15:00|90914.3|90810.3|90904|90800|90931.9|90827.9|90840|90736|512
1640326800000|2021-12-24 06:20:00|90907|90803|90900.5|90796.5|90936.6|90832.6|90841.7|90737.7|550
1640327100000|2021-12-24 06:25:00|90900.6|90796.6|90918|90814|90920|90816|90864.5|90760.5|406
1640327400000|2021-12-24 06:30:00|90918.2|90814.2|90910.6|90806.6|90921.8|90817.8|90887.5|90783.5|348
1640327700000|2021-12-24 06:35:00|90916.3|90812.3|90808.7|90704.7|90919.6|90815.6|90787.1|90683.1|621
1640328000000|2021-12-24 06:40:00|90807.4|90703.4|90791.4|90687.4|90814|90710.4|90784.5|90680.5|938
1640328300000|2021-12-24 06:45:00|90791.1|90687.1|90822.6|90718.6|90826|90722|90783.1|90679.1|816
1640328600000|2021-12-24 06:50:00|90822.7|90718.7|90836.5|90732.5|90840|90736|90818.5|90714.5|410
1640328900000|2021-12-24 06:55:00|90836.4|90732.4|90827.5|90723.5|90840.4|90736.4|90804|90700|391
1640329200000|2021-12-24 07:00:00|90828|90724|90796.4|90692.4|90838.6|90734.6|90793.6|90689.6|605
1640329500000|2021-12-24 07:05:00|90805.9|90701.9|90796.1|90692.1|90836.7|90732.7|90790.8|90686.8|502
1640329800000|2021-12-24 07:10:00|90791.8|90687.8|90800.1|90696.1|90836.8|90732.8|90790.4|90686.4|511
1640330100000|2021-12-24 07:15:00|90796.4|90692.4|90834.7|90730.7|90848.6|90744.6|90764.9|90660.9|1065
1640330400000|2021-12-24 07:20:00|90834.8|90730.8|90775.2|90725.2|90858.8|90772|90773.8|90706.5|906
1640330700000|2021-12-24 07:25:00|90775.1|90725.1|90780.9|90730.9|90794.1|90744.1|90766.2|90716.2|808
1640331000000|2021-12-24 07:30:00|90778|90728|90692.9|90642.9|90780.5|90730.5|90690|90634.2|794
1640331300000|2021-12-24 07:35:00|90692.8|90642.8|90719.1|90615.1|90825|90757.5|90688.7|90607.8|688
1640331600000|2021-12-24 07:40:00|90727.8|90623.8|90722.9|90672.9|90764.5|90687|90715.7|90611.7|627
1640331900000|2021-12-24 07:45:00|90744.6|90647|90717.4|90667.4|90762|90690.8|90707.2|90632.8|527
1640332200000|2021-12-24 07:50:00|90742.5|90655.1|90691.5|90641.5|90775.8|90683.2|90677.7|90627.7|718
1640332500000|2021-12-24 07:55:00|90690.2|90640.2|90742.2|90638.2|90782.4|90692.8|90670.2|90592.9|651
1640332800000|2021-12-24 08:00:00|90742.4|90638.4|90739.7|90640.1|90757|90663.8|90679.3|90579.9|886
1640333100000|2021-12-24 08:05:00|90743.2|90639.2|90717.5|90667.5|90830.9|90755.2|90688.7|90620.9|886
1640333400000|2021-12-24 08:10:00|90717.7|90667.7|90745.9|90641.9|90776.6|90685.6|90698.3|90629|1045
1640333700000|2021-12-24 08:15:00|90745.6|90641.6|90697.9|90647.9|90759.2|90680.8|90669.3|90605.1|1170
1640334000000|2021-12-24 08:20:00|90697.8|90647.8|90698.3|90605.1|90746.2|90660.8|90657.2|90576.8|1016
1640334300000|2021-12-24 08:25:00|90704.3|90608.4|90638.3|90588.3|90712.9|90610.5|90638.1|90552.2|966
1640334600000|2021-12-24 08:30:00|90644.1|90594.1|90693.7|90606.5|90713.6|90643.5|90636.6|90555.8|703
1640334900000|2021-12-24 08:35:00|90669.8|90619.8|90667|90563|90692.1|90619.8|90659.5|90555.5|836
1640335200000|2021-12-24 08:40:00|90666.9|90562.9|90660.7|90556.7|90683.9|90579.9|90648.7|90544.7|518
1640335500000|2021-12-24 08:45:00|90660.8|90556.8|90717.6|90613.6|90717.6|90613.6|90656.3|90552.3|658
1640335800000|2021-12-24 08:50:00|90714.7|90610.7|90711.4|90607.4|90747.3|90643.3|90681.3|90577.3|634
1640336100000|2021-12-24 08:55:00|90707.4|90603.4|90725.2|90621.2|90746.8|90642.8|90677.4|90573.4|685
1640336400000|2021-12-24 09:00:00|90724.9|90620.9|90694.6|90590.6|90740.6|90636.6|90683.7|90579.7|441
1640336700000|2021-12-24 09:05:00|90697|90593|90696.7|90592.7|90700|90596|90691.2|90587.2|212
1640337000000|2021-12-24 09:10:00|90693|90589|90698.4|90594.4|90701.8|90597.8|90692.8|90588.8|220
1640337300000|2021-12-24 09:15:00|90698.5|90594.5|90681.8|90577.8|90700.6|90596.6|90681|90577|410
1640337600000|2021-12-24 09:20:00|90683.8|90579.8|90733.6|90683.6|90751.5|90692.5|90673.3|90569.3|1630
1640337900000|2021-12-24 09:25:00|90732.2|90682.2|90738.9|90688.9|90749.6|90699.6|90731.6|90681.6|1231
1640338200000|2021-12-24 09:30:00|90739.8|90689.8|90745.9|90695.9|90747.7|90697.7|90721.3|90671.3|1511
1640338500000|2021-12-24 09:35:00|90745.3|90695.3|90702|90652|90752.7|90702.7|90682.1|90632.1|1123
1640338800000|2021-12-24 09:40:00|90704.3|90654.3|90698.9|90648.9|90726.1|90676.1|90667.9|90617.9|820
1640339100000|2021-12-24 09:45:00|90701.4|90651.4|90704.4|90654.4|90727.4|90677.4|90697.4|90647.4|672
1640339400000|2021-12-24 09:50:00|90704.8|90654.8|90707.6|90657.6|90711|90661|90699.6|90649.6|512
1640339700000|2021-12-24 09:55:00|90707.7|90657.7|90705.6|90655.6|90722.5|90672.5|90699.2|90649.2|1118
1640340000000|2021-12-24 10:00:00|90706.4|90656.4|90711|90661|90727.1|90677.1|90696.2|90646.2|1392
1640340300000|2021-12-24 10:05:00|90711.2|90661.2|90702.2|90652.2|90723.7|90673.7|90688|90638|1701
1640340600000|2021-12-24 10:10:00|90702.1|90652.1|90708.6|90658.6|90726.7|90676.7|90696.6|90646.6|1963
1640340900000|2021-12-24 10:15:00|90708.1|90658.1|90736.7|90686.7|90741.6|90691.6|90697.7|90647.7|1020
1640341200000|2021-12-24 10:20:00|90738.9|90688.9|90843.7|90793.7|90963.6|90859.6|90732.7|90682.7|974
1640341500000|2021-12-24 10:25:00|90843.8|90793.8|90850|90800|90884.5|90818.3|90842.5|90792.5|804
1640341800000|2021-12-24 10:30:00|90849.9|90799.9|90869.5|90819.5|90895.3|90821.6|90846.7|90768.7|532
1640342100000|2021-12-24 10:35:00|90867.8|90817.8|90861.6|90811.6|90896|90825.5|90835.1|90785.1|1043
1640342400000|2021-12-24 10:40:00|90861.3|90811.3|90872.4|90822.4|90900.5|90846.4|90857.6|90802.8|1313
1640342700000|2021-12-24 10:45:00|90872.8|90822.8|90867.2|90817.2|90880.6|90830.6|90860.5|90810.5|1477
1640343000000|2021-12-24 10:50:00|90867.3|90817.3|90874.1|90824.1|90887.7|90837.7|90864.5|90814.5|1309
1640343300000|2021-12-24 10:55:00|90873.9|90823.9|90847|90797|90879.9|90829.9|90845.8|90795.8|1171
1640343600000|2021-12-24 11:00:00|90846.7|90796.7|90849.4|90799.4|90861.5|90811.5|90837.4|90787.4|784
1640343900000|2021-12-24 11:05:00|90848.8|90798.8|90881.4|90831.4|90890.7|90833.8|90847.8|90783.1|512
1640344200000|2021-12-24 11:10:00|90881.3|90831.3|90866|90816|90919.4|90847.3|90865.6|90788.9|802
1640344500000|2021-12-24 11:15:00|90865.7|90815.7|90947.5|90849.6|90952.3|90877.4|90863.8|90796.6|1026
1640344800000|2021-12-24 11:20:00|90949|90849.7|91050.9|90946.9|91094.9|90990.9|90941.5|90837.5|702
1640345100000|2021-12-24 11:25:00|91050.7|90946.7|91047.9|90943.9|91086.3|90982.3|91037|90933|801
1640345400000|2021-12-24 11:30:00|91042|90938|91030.9|90926.9|91043.8|90939.8|91029.6|90925.6|501
1640345700000|2021-12-24 11:35:00|91030.1|90926.1|91021.9|90918.7|91049.1|90956.4|91004.6|90904|739
1640346000000|2021-12-24 11:40:00|91021.8|90919.6|91099.7|91049.7|91109.5|91059.5|91010.6|90909.4|1174
1640346300000|2021-12-24 11:45:00|91097.3|91047.3|91096|91046|91109.1|91059.1|91080.3|91030.3|794
1640346600000|2021-12-24 11:50:00|91096.3|91046.3|91090.2|91040.2|91150.2|91098.4|91090.2|91040.2|1103
1640346900000|2021-12-24 11:55:00|91094.8|91044.8|91099.6|90995.6|91118.3|91044.8|91001.8|90951.8|1596
1640347200000|2021-12-24 12:00:00|91092.3|90988.3|91091.7|90987.7|91112.2|91059.5|91081.3|90977.3|1167
1640347500000|2021-12-24 12:05:00|91091.3|90987.3|91092.7|90988.7|91101.4|90997.4|91073.2|90969.2|827
1640347800000|2021-12-24 12:10:00|91091.5|90987.5|91074.2|90970.2|91101.5|90997.5|91056.8|90952.8|631
1640348100000|2021-12-24 12:15:00|91077|90973|91090.2|90986.2|91097.8|90993.8|91053.1|90949.1|927
1640348400000|2021-12-24 12:20:00|91090.3|90986.3|91129|91029.6|91153.7|91049.7|91033.2|90939|1041
1640348700000|2021-12-24 12:25:00|91128.8|91029.7|91095.7|90991.7|91219.8|91115.8|91095.6|90991.6|875
1640349000000|2021-12-24 12:30:00|91095.6|90991.6|91187.5|91083.5|91241.8|91137.8|91069.9|90965.9|896
1640349300000|2021-12-24 12:35:00|91188.3|91084.3|91243.4|91140.9|91246.6|91157.7|91168.9|91076.3|702
1640349600000|2021-12-24 12:40:00|91239.7|91135.7|91244.3|91194.3|91265.9|91201.2|91228|91134|644
1640349900000|2021-12-24 12:45:00|91242.5|91192.5|91251.3|91201.3|91257.2|91206.9|91216.8|91160.1|411
1640350200000|2021-12-24 12:50:00|91251.8|91201.8|91231.5|91181.5|91262.3|91201.8|91216.5|91158.3|812
1640350500000|2021-12-24 12:55:00|91231.6|91181.6|91298.8|91194.8|91377.7|91273.7|91225|91145.3|1527
1640350800000|2021-12-24 13:00:00|91260.4|91210.4|91302.9|91252.9|91347.9|91262.1|91258.2|91173.6|1246
1640351100000|2021-12-24 13:05:00|91303.9|91253.9|91308.6|91258.6|91351|91261.3|91291.7|91210.9|867
1640351400000|2021-12-24 13:10:00|91308|91258|91325.9|91237.6|91343.8|91269.2|91293.1|91207.6|930
1640351700000|2021-12-24 13:15:00|91325.8|91237.5|91311.6|91207.6|91347.3|91270.3|91300.6|91203.8|1210
1640352000000|2021-12-24 13:20:00|91312|91208|91311.8|91214.8|91346.2|91271.8|91296.5|91192.5|1393
1640352300000|2021-12-24 13:25:00|91311.9|91214.6|91314.1|91264.1|91339.5|91265.2|91297.7|91194.5|1196
1640352600000|2021-12-24 13:30:00|91314.2|91264.2|91295.2|91245.2|91348.4|91270.1|91289.9|91230.7|547
1640352900000|2021-12-24 13:35:00|91296.7|91246.7|91280.5|91179.4|91313.7|91258.3|91205.2|91102.8|1279
1640353200000|2021-12-24 13:40:00|91281.8|91179.5|91287|91183|91308.7|91237.8|91264.9|91172.9|714
1640353500000|2021-12-24 13:45:00|91287.7|91183.7|91260.5|91210.5|91295.9|91210.5|91255.8|91160|976
1640353800000|2021-12-24 13:50:00|91260.2|91210.2|91222|91172|91261.6|91211.6|91209|91133.1|247
1640354100000|2021-12-24 13:55:00|91223|91173|91238.1|91188.1|91251.8|91201.8|91194.9|91134.8|837
1640354400000|2021-12-24 14:00:00|91238.5|91188.5|91239.1|91189.1|91246|91196|91229.7|91179.7|294
1640354700000|2021-12-24 14:05:00|91239|91189|91242.1|91192.1|91245.3|91195.3|91231.4|91181.4|401
1640355000000|2021-12-24 14:10:00|91243|91193|91246.9|91196.9|91293.8|91216.5|91230|91180|552
1640355300000|2021-12-24 14:15:00|91243.8|91193.8|91251.5|91201.5|91270|91209|91233.1|91183|377
1640355600000|2021-12-24 14:20:00|91235.1|91185.1|91319.1|91215.1|91323.9|91225|91230.6|91177|415
1640355900000|2021-12-24 14:25:00|91313.9|91209.9|91313.4|91209.4|91333|91273.3|91307.2|91203.2|520
1640356200000|2021-12-24 14:30:00|91313.1|91209.1|91182.3|91078.3|91315.9|91215.5|91177.1|91073.1|969
1640356500000|2021-12-24 14:35:00|91206.8|91102.8|91210.8|91106.8|91235.1|91131.1|91172|91068|622
1640356800000|2021-12-24 14:40:00|91210.5|91106.5|91195.6|91091.6|91211.3|91107.3|91159.8|91055.8|636
1640357100000|2021-12-24 14:45:00|91193.3|91089.3|91158.3|91054.3|91203.9|91099.9|91117.9|91013.9|718
1640357400000|2021-12-24 14:50:00|91160.6|91056.6|91202.9|91098.9|91238|91134|91114.8|91010.8|751
1640357700000|2021-12-24 14:55:00|91200.6|91096.6|91183.4|91079.4|91232|91128|91141|91037|1257
1640358000000|2021-12-24 15:00:00|91184.3|91080.3|91122.9|91018.9|91198.7|91094.7|91100.6|90996.6|1550
1640358300000|2021-12-24 15:05:00|91121.9|91017.9|91160|91056|91222.4|91118.4|91111.9|91007.9|1391
1640358600000|2021-12-24 15:10:00|91158.9|91054.9|91161.3|91057.3|91201.6|91097.6|91151.4|91047.4|1723
1640358900000|2021-12-24 15:15:00|91161.4|91057.4|91174|91070|91205.4|91101.4|91144.6|91040.6|1281
1640359200000|2021-12-24 15:20:00|91173.7|91069.7|91234.6|91143.1|91300.2|91196.2|91167.4|91063.4|1500
1640359500000|2021-12-24 15:25:00|91234.5|91142.8|91243.6|91139.6|91268.9|91164.9|91177.8|91073.8|1194
1640359800000|2021-12-24 15:30:00|91259|91155|91242.3|91138.3|91276.6|91172.6|91211.6|91107.6|903
1640360100000|2021-12-24 15:35:00|91240.8|91136.8|91259.4|91155.4|91268.7|91164.7|91230.2|91126.2|775
1640360400000|2021-12-24 15:40:00|91259.5|91155.5|91256.1|91152.1|91331.7|91227.7|91229.4|91125.4|1406
1640360700000|2021-12-24 15:45:00|91255.8|91151.8|91249.9|91145.9|91283|91179|91241.7|91137.7|776
1640361000000|2021-12-24 15:50:00|91245.6|91141.6|91263.5|91159.5|91282.7|91178.7|91239.6|91135.6|789
1640361300000|2021-12-24 15:55:00|91264.4|91160.4|91366|91262|91376.3|91272.3|91242.6|91138.6|1392
1640361600000|2021-12-24 16:00:00|91352.2|91248.2|91329.4|91225.4|91409.7|91305.7|91303.2|91199.2|823
1640361900000|2021-12-24 16:05:00|91323.1|91219.1|91313.8|91209.8|91334.6|91230.6|91282.4|91178.4|447
1640362200000|2021-12-24 16:10:00|91313.9|91209.9|91352.1|91248.1|91370.8|91266.8|91298.8|91194.8|298
1640362500000|2021-12-24 16:15:00|91360.2|91256.2|91323.1|91219.1|91383.3|91279.3|91296.4|91192.4|519
1640362800000|2021-12-24 16:20:00|91328.9|91224.9|91318.9|91214.9|91338|91234|91286.9|91182.9|579
1640363100000|2021-12-24 16:25:00|91319.7|91215.7|91300.3|91196.3|91321.1|91217.1|91280.3|91176.3|871
1640363400000|2021-12-24 16:30:00|91298.3|91194.3|91291.3|91187.3|91327.4|91223.4|91234.1|91130.1|857
1640363700000|2021-12-24 16:35:00|91287.4|91183.4|91286|91182|91358.6|91254.6|91262.5|91158.5|752
1640364000000|2021-12-24 16:40:00|91286.3|91182.3|91273.5|91169.5|91323.8|91219.8|91260.6|91156.6|1060
1640364300000|2021-12-24 16:45:00|91274.1|91170.1|91269.2|91165.2|91285.4|91181.4|91253.3|91149.3|765
1640364600000|2021-12-24 16:50:00|91276.1|91172.1|91273.4|91169.4|91287.9|91183.9|91265.7|91161.7|836
1640364900000|2021-12-24 16:55:00|91273.6|91169.6|91275.9|91171.9|91295.1|91191.1|91265|91161|982
1640365200000|2021-12-24 17:00:00|91281.2|91177.2|91289.2|91185.2|91332.5|91228.5|91255.7|91151.7|1214
1640365500000|2021-12-24 17:05:00|91288.9|91184.9|91298|91194|91336.7|91232.7|91274.6|91170.6|987
1640365800000|2021-12-24 17:10:00|91302.2|91198.2|91310.4|91206.4|91337.3|91233.3|91284.8|91180.8|650
1640366100000|2021-12-24 17:15:00|91310.3|91206.3|91301.7|91197.7|91338.8|91234.8|91283.2|91179.2|782
1640366400000|2021-12-24 17:20:00|91300.5|91196.5|91325.4|91221.4|91339|91235|91297.4|91193.4|914
1640366700000|2021-12-24 17:25:00|91315.8|91211.8|91321.6|91217.6|91353.6|91249.6|91300.8|91196.8|976
1640367000000|2021-12-24 17:30:00|91321.5|91217.5|91338|91234|91367.1|91263.1|91316.7|91212.7|563
1640367300000|2021-12-24 17:35:00|91336|91232|91366.2|91262.2|91374.5|91270.5|91320.3|91216.3|813
1640367600000|2021-12-24 17:40:00|91370.1|91266.1|91359.3|91255.3|91389.4|91285.4|91324.7|91220.7|625
1640367900000|2021-12-24 17:45:00|91362.9|91258.9|91358.7|91254.7|91373|91269|91326.3|91222.3|501
1640368200000|2021-12-24 17:50:00|91358.6|91254.6|91338.9|91234.9|91382.1|91278.1|91314.1|91210.1|506
1640368500000|2021-12-24 17:55:00|91339|91235|91290.4|91186.4|91372.7|91268.7|91280|91176|549
1640368800000|2021-12-24 18:00:00|91290.5|91186.5|91304|91200|91339.9|91235.9|91279.2|91175.2|706
1640369100000|2021-12-24 18:05:00|91282.7|91178.7|91297.1|91193.1|91339.5|91235.5|91277.6|91173.6|562
1640369400000|2021-12-24 18:10:00|91296.9|91192.9|91316.8|91212.8|91335.9|91231.9|91280.3|91176.3|260
1640369700000|2021-12-24 18:15:00|91306.6|91202.6|91316|91212|91343|91239|91291.3|91187.3|560
1640370000000|2021-12-24 18:20:00|91316.7|91212.7|91329.6|91225.6|91377.4|91273.4|91285.4|91181.4|851
1640370300000|2021-12-24 18:25:00|91322.9|91218.9|91324.9|91220.9|91374.9|91270.9|91312.2|91208.2|910
1640370600000|2021-12-24 18:30:00|91324.6|91220.6|91320.5|91216.5|91393.4|91289.4|91313.4|91209.4|718
1640370900000|2021-12-24 18:35:00|91320.7|91216.7|91308.4|91204.4|91339.5|91235.5|91246.8|91142.8|630
1640371200000|2021-12-24 18:40:00|91308.3|91204.3|91294.5|91190.5|91333.7|91229.7|91258.3|91154.3|791
1640371500000|2021-12-24 18:45:00|91283.9|91179.9|91261.9|91157.9|91317.6|91213.6|91220.8|91116.8|1260
1640371800000|2021-12-24 18:50:00|91262.2|91158.2|91238.7|91134.7|91319.5|91215.5|91230.2|91126.2|438
1640372100000|2021-12-24 18:55:00|91249.7|91145.7|91271.3|91167.3|91322.9|91218.9|91238.5|91134.5|320
1640372400000|2021-12-24 19:00:00|91263.9|91159.9|91284.4|91180.4|91381|91277|91259.1|91155.1|326
1640372700000|2021-12-24 19:05:00|91264.7|91160.7|91339|91235|91358.1|91254.1|91243.4|91139.4|206
1640373000000|2021-12-24 19:10:00|91348.5|91244.5|91305|91201|91387|91283|91284|91180|219
1640373300000|2021-12-24 19:15:00|91305.3|91201.3|91319|91215|91326.3|91222.3|91274.5|91170.5|753
1640373600000|2021-12-24 19:20:00|91321.7|91217.7|91276.6|91172.6|91324.9|91220.9|91268.3|91164.3|394
1640373900000|2021-12-24 19:25:00|91290.3|91186.3|91272.9|91168.9|91328.5|91224.5|91268.1|91164.1|320
1640374200000|2021-12-24 19:30:00|91272.6|91168.6|91326.5|91222.5|91334.6|91230.6|91262.1|91158.1|193
1640374500000|2021-12-24 19:35:00|91307|91203|91299.8|91195.8|91334.6|91230.6|91248|91144|249
1640374800000|2021-12-24 19:40:00|91299.7|91195.7|91332|91228|91332|91228|91298.9|91194.9|46
1640375100000|2021-12-24 19:45:00|91331.9|91227.9|91344.9|91240.9|91388.4|91284.4|91284.6|91180.6|236
1640375400000|2021-12-24 19:50:00|91344.7|91240.7|91377.7|91273.7|91397.7|91293.7|91333.5|91229.5|572
1640375700000|2021-12-24 19:55:00|91377.6|91273.6|91378.7|91274.7|91418.6|91314.6|91334.1|91230.1|526
1640376000000|2021-12-24 20:00:00|91379.3|91275.3|91375.6|91271.6|91413|91309|91325.1|91221.1|361
1640376300000|2021-12-24 20:05:00|91335.4|91231.4|91393.9|91289.9|91424.6|91320.6|91334.8|91230.8|569
1640376600000|2021-12-24 20:10:00|91377.6|91273.6|91405.9|91301.9|91429.1|91325.1|91348.7|91244.7|375
1640376900000|2021-12-24 20:15:00|91406.1|91302.1|91419.3|91315.3|91462.7|91358.7|91348.8|91244.8|691
1640377200000|2021-12-24 20:20:00|91418.7|91314.7|91365.3|91261.3|91446.1|91342.1|91339.6|91235.6|687
1640377500000|2021-12-24 20:25:00|91356.9|91252.9|91356.8|91252.8|91419.5|91315.5|91327.5|91223.5|767
1640378400000|2021-12-24 20:40:00|91385.9|91281.9|91397.1|91293.1|91398.8|91294.8|91364.1|91260.1|71
1640378700000|2021-12-24 20:45:00|91387.5|91283.5|91387.9|91283.9|91413.9|91309.9|91357.5|91253.5|117
1640379000000|2021-12-24 20:50:00|91392.1|91288.1|91359.8|91255.8|91419.9|91315.9|91347.6|91243.6|88
1640380200000|2021-12-24 21:10:00|91391.9|91287.9|91408|91304|91409.7|91305.7|91385.7|91281.7|14
1640380500000|2021-12-24 21:15:00|91271.9|91167.9|91287.4|91183.4|91316.2|91212.2|91254.5|91150.5|20
1640380800000|2021-12-24 21:20:00|91283.7|91179.7|91308.6|91204.6|91325|91221|91275.4|91171.4|190
1640381100000|2021-12-24 21:25:00|91308.4|91204.4|91313.7|91209.7|91324.7|91220.7|91286.5|91182.5|255
1640381400000|2021-12-24 21:30:00|91293.1|91189.1|91231.1|91127.1|91330.1|91226.1|91215.3|91111.3|89
1640381700000|2021-12-24 21:35:00|91202.5|91098.5|91200.7|91096.7|91203.9|91099.9|91200.7|91096.7|3
1640382000000|2021-12-24 21:40:00|91246|91142|91246.4|91142.4|91265.3|91161.3|91244.2|91140.2|15
1640552400000|2021-12-26 21:00:00|91256.4|91132.4|91256.4|91132.4|91256.4|91132.4|91256.4|91132.4|1
1640555400000|2021-12-26 21:50:00|91240.4|91111.4|91240.4|91111.4|91240.4|91111.4|91240.4|91111.4|1
1640556000000|2021-12-26 22:00:00|91230.4|91121.4|91230.4|91121.4|91230.4|91121.4|91230.4|91121.4|1
1640556300000|2021-12-26 22:05:00|91292.8|91188.8|91291.2|91187.2|91311.6|91207.6|91290.3|91186.3|11
1640559300000|2021-12-26 22:55:00|91257.7|91153.7|91282.1|91178.1|91283.3|91179.3|91257.7|91153.7|4
1640559600000|2021-12-26 23:00:00|91268.4|91164.4|91268.4|91164.4|91268.4|91164.4|91268.4|91164.4|1
1640559900000|2021-12-26 23:05:00|91190.2|91086.2|91173.8|91069.8|91208.7|91104.7|91118|91014|62
1640560200000|2021-12-26 23:10:00|91168.6|91064.6|91045.6|90941.6|91256|91152|91042.9|90938.9|667
1640560500000|2021-12-26 23:15:00|91045.7|90941.7|91096.8|90992.8|91264.8|91160.8|91031.7|90927.7|812
1640560800000|2021-12-26 23:20:00|91097.2|90993.2|91178.4|91074.4|91184.9|91080.9|91046.8|90965.6|847
1640561100000|2021-12-26 23:25:00|91183.1|91079.1|91112|91008|91220.5|91116.5|91106.1|91002.1|810
1640561400000|2021-12-26 23:30:00|91112.6|91008.6|91254.4|91150.4|91260.8|91156.8|91104.5|91000.5|883
1640561700000|2021-12-26 23:35:00|91253.9|91149.9|91205.5|91101.5|91284.2|91180.2|91096.7|90992.7|1065
1640562000000|2021-12-26 23:40:00|91204.3|91100.3|91194.1|91090.1|91264.1|91160.1|91190.4|91086.4|993
1640562300000|2021-12-26 23:45:00|91193.8|91089.8|91211.9|91107.9|91241.5|91137.5|91185.1|91081.1|1199
1640562600000|2021-12-26 23:50:00|91211.7|91107.7|91216|91112|91231.5|91127.5|91205.3|91101.3|535
1640562900000|2021-12-26 23:55:00|91213.8|91109.8|91234.2|91162|91248.1|91169.1|91209.2|91105.2|519
1640563200000|2021-12-27 00:00:00|91235.8|91160|91219.1|91118.2|91248.5|91178.5|91198.7|91094.7|1172
1640563500000|2021-12-27 00:05:00|91218|91114|91239.2|91152.3|91249.1|91158.9|91209.7|91105.7|807
1640563800000|2021-12-27 00:10:00|91238.8|91151.3|91271.6|91190.7|91308.9|91208|91231.2|91147.5|858
1640564100000|2021-12-27 00:15:00|91271.3|91190.4|91266.7|91162.7|91281.4|91197.3|91234.3|91148.2|770
1640564400000|2021-12-27 00:20:00|91267.6|91163.6|91200.2|91115.6|91267.6|91165.7|91194.2|91090.2|1151
1640564700000|2021-12-27 00:25:00|91199.9|91115.4|91208.6|91109.5|91215.6|91125.5|91195.2|91103.4|753
1640565000000|2021-12-27 00:30:00|91208.7|91108.7|91207.2|91103.2|91222.6|91119.3|91187.9|91094.5|819
1640565300000|2021-12-27 00:35:00|91207.3|91103.3|91220.3|91116.3|91249.9|91145.9|91206.1|91102.6|622
1640565600000|2021-12-27 00:40:00|91220.2|91116.2|91223.1|91119.1|91229.7|91151.8|91201.8|91112.4|620
1640565900000|2021-12-27 00:45:00|91223|91119|91249.3|91177.1|91275.1|91191.1|91218|91117.5|850
1640566200000|2021-12-27 00:50:00|91257.2|91179.7|91278.4|91197.4|91284.9|91197.4|91214.4|91142|714
1640566500000|2021-12-27 00:55:00|91278.3|91189.4|91260.7|91174.6|91283.1|91189.4|91221.2|91129.4|864
1640566800000|2021-12-27 01:00:00|91260.5|91171.4|91256.7|91176|91280.1|91194.1|91227.3|91148.2|578
1640567100000|2021-12-27 01:05:00|91257.1|91175.7|91217.6|91167.6|91262.2|91177.4|91204.5|91138.9|583
1640567400000|2021-12-27 01:10:00|91217.7|91167.7|91246.9|91146.8|91254.5|91178|91213.6|91138.7|465
1640567700000|2021-12-27 01:15:00|91244.9|91150.3|91224.9|91133.1|91247|91171.9|91194.9|91113.1|629
1640568000000|2021-12-27 01:20:00|91225.3|91133.8|91204.8|91100.8|91237.6|91138.4|91196.2|91092.2|685
1640568300000|2021-12-27 01:25:00|91204.6|91100.6|91197.5|91093.5|91214.9|91112.5|91190.3|91086.3|534
1640568600000|2021-12-27 01:30:00|91197.7|91093.7|91215.7|91111.7|91225.5|91125|91194.2|91093.5|612
1640568900000|2021-12-27 01:35:00|91215.5|91111.5|91213.1|91120.4|91230.6|91145.5|91190.9|91104.2|555
1640569200000|2021-12-27 01:40:00|91213|91120.3|91205.4|91127|91224.9|91151|91185.8|91108.2|489
1640569500000|2021-12-27 01:45:00|91210.3|91114.6|91199.5|91149.5|91230.4|91153.7|91179.7|91097.9|503
1640569800000|2021-12-27 01:50:00|91201.4|91151.4|91220.6|91123.6|91237.2|91157.8|91191|91119.1|452
1640570100000|2021-12-27 01:55:00|91226|91122|91224.4|91136.2|91239.3|91159.7|91199.9|91117.7|555
1640570400000|2021-12-27 02:00:00|91223.8|91136.7|91234.4|91138.1|91237.9|91166|91196.2|91121.9|552
1640570700000|2021-12-27 02:05:00|91240.3|91141.7|91242|91144.4|91246|91169.4|91207.4|91134.6|427
1640571000000|2021-12-27 02:10:00|91244.3|91142|91210.1|91135.3|91244.3|91165.1|91197.7|91119|506
1640571300000|2021-12-27 02:15:00|91212|91131.3|91212.6|91162.6|91243.3|91165.6|91198.8|91119.5|402
1640571600000|2021-12-27 02:20:00|91211.4|91161.4|91237.3|91143.3|91241.6|91164.6|91203.6|91129|433
1640571900000|2021-12-27 02:25:00|91238.8|91142.9|91204.7|91154.7|91238.8|91162.7|91198.4|91118.2|477
1640572200000|2021-12-27 02:30:00|91205.4|91155.4|91215.5|91128.5|91234.6|91155.8|91188.5|91119.2|596
1640572500000|2021-12-27 02:35:00|91217.5|91127.8|91191.1|91141.1|91230.6|91154.3|91189.3|91120.5|469
1640572800000|2021-12-27 02:40:00|91194.7|91144.7|91204.9|91125.7|91220.9|91151.6|91183.3|91114.1|459
1640573100000|2021-12-27 02:45:00|91216.7|91119.4|91208.2|91131.2|91223.2|91148.7|91181.7|91105.1|434
1640573400000|2021-12-27 02:50:00|91208.1|91131.1|91193.5|91143.5|91220.1|91145.2|91183.1|91108.7|502
1640573700000|2021-12-27 02:55:00|91193|91143|91213.6|91131.3|91219.9|91150.4|91184.4|91108.2|555
1640574000000|2021-12-27 03:00:00|91213.4|91126.7|91184.8|91134.8|91223.5|91148.2|91181|91105.5|423
1640574300000|2021-12-27 03:05:00|91185.8|91135.8|91208.8|91124.1|91228.7|91144.3|91176.8|91104.8|435
1640574600000|2021-12-27 03:10:00|91210.9|91122.7|91228.4|91124.4|91238.6|91145.7|91191.7|91113.9|437
1640574900000|2021-12-27 03:15:00|91229.8|91125.8|91224|91127.8|91237.8|91139.2|91213.8|91119.1|377
1640575200000|2021-12-27 03:20:00|91217.2|91133|91233.5|91129.5|91241.4|91145.9|91212.9|91121.9|720
1640575500000|2021-12-27 03:25:00|91232.8|91128.8|91214.4|91110.4|91240.6|91142|91213.1|91110.4|443
1640575800000|2021-12-27 03:30:00|91213.9|91109.9|91207.3|91103.3|91221.5|91123.9|91200.1|91096.1|477
1640576100000|2021-12-27 03:35:00|91210.6|91106.6|91208.6|91104.6|91213.2|91117.2|91197.5|91097.9|363
1640576400000|2021-12-27 03:40:00|91206.8|91102.8|91213|91110.7|91221.6|91126|91197.8|91098.7|411
1640576700000|2021-12-27 03:45:00|91213.1|91109.1|91212.2|91108.2|91227.3|91124.8|91200.1|91101.3|413
1640577000000|2021-12-27 03:50:00|91212.3|91108.3|91200.8|91096.8|91216.4|91113.1|91198.4|91095.1|403
1640577300000|2021-12-27 03:55:00|91200.6|91096.6|91177.1|91073.1|91211.2|91112|91154|91068.9|416
1640577600000|2021-12-27 04:00:00|91176.3|91079.5|91143.2|91093.2|91178.8|91105.3|91142|91065.6|510
1640577900000|2021-12-27 04:05:00|91155|91084.7|91172.1|91080.5|91180|91108.9|91139.4|91066.9|445
1640578200000|2021-12-27 04:10:00|91172.4|91083.8|91185.2|91090.9|91195|91112.8|91145.8|91071.6|432
1640578500000|2021-12-27 04:15:00|91183.4|91088.4|91177.3|91092.5|91190|91121.2|91154.7|91077.6|565
1640578800000|2021-12-27 04:20:00|91182.9|91084.6|91187.4|91083.4|91189.1|91119.8|91152.7|91077.3|442
1640579100000|2021-12-27 04:25:00|91185.1|91085.1|91160.6|91110.6|91192.1|91121.3|91154.5|91080.2|462
1640579400000|2021-12-27 04:30:00|91171.9|91100.4|91191.1|91105.4|91193.9|91126|91156.3|91080.4|1124
1640579700000|2021-12-27 04:35:00|91191.6|91094.5|91222.6|91120|91226.5|91149.1|91158.6|91083.6|860
1640580000000|2021-12-27 04:40:00|91226.4|91122.4|91238.5|91141.9|91249|91153.2|91218.2|91120|546
1640580300000|2021-12-27 04:45:00|91238.6|91142|91241.1|91138.8|91251.8|91160|91210|91123.7|387
1640580600000|2021-12-27 04:50:00|91242.2|91139.5|91239.3|91135.3|91253.4|91149.4|91231.1|91127.1|438
1640580900000|2021-12-27 04:55:00|91239|91135|91237|91133|91251.4|91147.4|91232|91128|388
1640581200000|2021-12-27 05:00:00|91236.9|91132.9|91241.4|91137.4|91256.3|91152.3|91232.5|91128.5|340
1640581500000|2021-12-27 05:05:00|91242.9|91138.9|91242.1|91138.1|91253.7|91149.7|91233.7|91129.7|432
1640581800000|2021-12-27 05:10:00|91242.3|91138.3|91244.8|91140.8|91253.9|91158.2|91230.1|91128.6|419
1640582100000|2021-12-27 05:15:00|91243.8|91139.8|91246.6|91142.6|91258|91158|91238.5|91136|477
1640582400000|2021-12-27 05:20:00|91246.7|91142.7|91255|91151|91259.1|91159.4|91238.6|91136.4|514
1640582700000|2021-12-27 05:25:00|91255.2|91151.2|91276.1|91172.1|91290.8|91191.7|91239.9|91135.9|512
1640583000000|2021-12-27 05:30:00|91275|91171|91271|91167|91289.6|91202.2|91268.3|91164.3|461
1640583300000|2021-12-27 05:35:00|91269.5|91165.5|91283.6|91192.3|91291.9|91202.1|91268.3|91164.3|404
1640583600000|2021-12-27 05:40:00|91283.4|91193|91280.7|91206.9|91295.5|91224.2|91269.8|91176.2|476
1640583900000|2021-12-27 05:45:00|91280.9|91205.4|91292.5|91200.4|91298.6|91224.6|91273.3|91188.6|499
1640584200000|2021-12-27 05:50:00|91292.6|91200.3|91286.4|91201.4|91302.9|91221.6|91271.6|91189.6|602
1640584500000|2021-12-27 05:55:00|91291.7|91201.7|91291.3|91187.3|91302.4|91220.6|91279.7|91183.1|660
1640584800000|2021-12-27 06:00:00|91290.7|91186.7|91282|91191.8|91294.3|91216|91273|91186.7|454
1640585100000|2021-12-27 06:05:00|91279.2|91197.3|91294.3|91213.7|91296.1|91230.5|91266.9|91191.6|446
1640585400000|2021-12-27 06:10:00|91298.1|91212.4|91289.1|91204.4|91299.3|91225.2|91270.4|91188.8|650
1640585700000|2021-12-27 06:15:00|91289.5|91205.6|91304.2|91234.2|91313.8|91252.6|91281.5|91203.9|847
1640586000000|2021-12-27 06:20:00|91305|91233.9|91310.3|91221.2|91334.1|91249.7|91282.8|91208.8|963
1640586300000|2021-12-27 06:25:00|91311.2|91220.9|91312.9|91230.5|91328.7|91258.8|91286.3|91213.7|1128
1640586600000|2021-12-27 06:30:00|91313.6|91231.3|91347.1|91255.3|91359.4|91273.3|91289.6|91219.8|1031
1640586900000|2021-12-27 06:35:00|91346.5|91256.3|91315.8|91236.1|91358.7|91288.2|91296|91219.4|1196
1640587200000|2021-12-27 06:40:00|91315.5|91236.7|91320.2|91237.9|91321.7|91251.1|91288.6|91208.8|921
1640587500000|2021-12-27 06:45:00|91320.9|91237.6|91320.7|91245.4|91331|91269.7|91300.5|91221.6|954
1640587800000|2021-12-27 06:50:00|91320|91249.1|91311.2|91261.2|91327.6|91266.4|91299.8|91231.1|1035
1640588100000|2021-12-27 06:55:00|91309.9|91259.9|91344.7|91261.6|91344.7|91280.9|91309.3|91251|1298
1640588400000|2021-12-27 07:00:00|91334.1|91284.1|91297.3|91247.3|91340.3|91284.1|91292.9|91242.9|759
1640588700000|2021-12-27 07:05:00|91297.8|91247.8|91326|91276|91349.9|91299.9|91293.3|91243.3|816
1640589000000|2021-12-27 07:10:00|91326.6|91276.6|91303.1|91253.1|91333.3|91283.3|91298.2|91248.2|731
1640589300000|2021-12-27 07:15:00|91301.8|91251.8|91299.4|91249.4|91313.1|91255.9|91291.7|91240.9|594
1640589600000|2021-12-27 07:20:00|91300.3|91250.3|91277|91227|91300.6|91250.6|91274.8|91224.8|651
1640589900000|2021-12-27 07:25:00|91274.5|91224.5|91252.8|91202.8|91280.7|91230.7|91241.8|91191.8|648
1640590200000|2021-12-27 07:30:00|91252.7|91202.7|91199.4|91149.4|91264.2|91214.2|91181.1|91131.1|843
1640590500000|2021-12-27 07:35:00|91201.2|91151.2|91210.6|91160.6|91218|91168|91182.4|91132.4|844
1640590800000|2021-12-27 07:40:00|91210.7|91160.7|91181.7|91131.7|91225.3|91178.5|91159|91121.1|748
1640591100000|2021-12-27 07:45:00|91181.9|91131.9|91188.9|91138.9|91190.6|91151|91161.8|91121.7|666
1640591400000|2021-12-27 07:50:00|91189|91139|91172.7|91122.7|91194.7|91149.6|91172.6|91122.6|628
1640591700000|2021-12-27 07:55:00|91173.3|91123.3|91209.3|91159.3|91220.5|91170.5|91150|91100|1069
1640592000000|2021-12-27 08:00:00|91211.2|91161.2|91183|91133|91213.9|91163.9|91151|91101|1220
1640592300000|2021-12-27 08:05:00|91182.5|91132.5|91205.3|91155.3|91209|91159|91155.4|91117.3|1226
1640592600000|2021-12-27 08:10:00|91203.8|91153.8|91165.8|91115.8|91208.8|91166.9|91159.1|91109.1|1031
1640592900000|2021-12-27 08:15:00|91168|91118|91219.4|91169.4|91219.5|91176.4|91163.2|91113.2|1065
1640593200000|2021-12-27 08:20:00|91218.9|91168.9|91333.4|91283.4|91339.4|91289.4|91211.4|91161.4|1268
1640593500000|2021-12-27 08:25:00|91333.8|91283.8|91414.9|91364.9|91439.1|91389.1|91333.3|91283.3|1272
1640593800000|2021-12-27 08:30:00|91415|91365|91412.5|91362.5|91437.9|91389.9|91396.4|91346.4|1114
1640594100000|2021-12-27 08:35:00|91412.3|91362.3|91374.7|91324.7|91417.1|91367.1|91360.9|91313.8|909
1640594400000|2021-12-27 08:40:00|91374.8|91324.8|91391.3|91341.3|91404.2|91354.8|91372.1|91322.1|1067
1640594700000|2021-12-27 08:45:00|91391.2|91341.2|91406.5|91356.5|91422.4|91379|91390.5|91341|901
1640595000000|2021-12-27 08:50:00|91405.9|91355.9|91324.3|91274.3|91410|91371.2|91324|91274|1035
1640595300000|2021-12-27 08:55:00|91322.8|91272.8|91284.4|91234.4|91353.4|91303.4|91251.6|91214.1|1255
1640595600000|2021-12-27 09:00:00|91284.8|91234.8|91259.6|91209.6|91302.9|91263.8|91234.9|91184.9|1275
1640595900000|2021-12-27 09:05:00|91260.1|91210.1|91245.2|91195.2|91289.4|91239.4|91238.5|91190.5|1043
1640596200000|2021-12-27 09:10:00|91244.9|91194.9|91245.1|91195.1|91257.3|91215.6|91228.2|91187.2|872
1640596500000|2021-12-27 09:15:00|91245.2|91195.2|91283|91233|91307|91258.2|91231.7|91195.2|844
1640596800000|2021-12-27 09:20:00|91283.8|91233.8|91349.5|91299.5|91352.1|91312.2|91281.7|91231.7|1104
1640597100000|2021-12-27 09:25:00|91348.9|91298.9|91324.3|91274.3|91350|91308.2|91319.2|91269.2|820
1640597400000|2021-12-27 09:30:00|91324.4|91274.4|91310.2|91260.2|91337.1|91299.6|91296|91251.5|992
1640597700000|2021-12-27 09:35:00|91308.9|91258.9|91327|91277|91330.6|91293.7|91295.6|91251.7|895
1640598000000|2021-12-27 09:40:00|91326.7|91276.7|91275.6|91225.6|91326.7|91276.7|91250.1|91200.1|816
1640598300000|2021-12-27 09:45:00|91277.5|91227.5|91260.4|91210.4|91285.9|91235.9|91250.8|91200.8|891
1640598600000|2021-12-27 09:50:00|91261.6|91211.6|91263.5|91213.5|91264.9|91222.3|91241|91202.8|910
1640598900000|2021-12-27 09:55:00|91264.1|91214.1|91231|91181|91271|91221|91213.5|91163.5|951
1640599200000|2021-12-27 10:00:00|91229.9|91179.9|91208.5|91158.5|91240|91200.9|91206.1|91158.5|817
1640599500000|2021-12-27 10:05:00|91208.9|91158.9|91187.2|91137.2|91208.9|91158.9|91156.4|91106.4|1044
1640599800000|2021-12-27 10:10:00|91187.7|91137.7|91265.9|91215.9|91275.5|91225.5|91183.9|91133.9|1092
1640600100000|2021-12-27 10:15:00|91265.4|91215.4|91276.3|91226.3|91291.2|91241.2|91256.5|91208.8|895
1640600400000|2021-12-27 10:20:00|91276.9|91226.9|91283.9|91233.9|91291.5|91241.5|91255.5|91209.8|1044
1640600700000|2021-12-27 10:25:00|91284.2|91234.2|91259.5|91209.5|91287.2|91237.2|91252.1|91203.3|898
1640601000000|2021-12-27 10:30:00|91259.9|91209.9|91198.1|91148.1|91259.9|91209.9|91196.7|91146.7|971
1640601300000|2021-12-27 10:35:00|91198.2|91148.2|91194.6|91144.6|91217.8|91167.8|91180.1|91143.6|924
1640601600000|2021-12-27 10:40:00|91182.1|91157.1|91209.2|91159.2|91210|91160|91181.9|91140.2|866
1640601900000|2021-12-27 10:45:00|91209.1|91159.1|91214|91164|91233.2|91190|91201.5|91158.8|794
1640602200000|2021-12-27 10:50:00|91213.8|91163.8|91230.8|91180.8|91244|91194|91202|91162.2|908
1640602500000|2021-12-27 10:55:00|91230|91180|91212.3|91162.3|91239.9|91189.9|91200.8|91153.3|1087
1640602800000|2021-12-27 11:00:00|91212.2|91162.2|91254.8|91204.8|91256.5|91206.5|91212.2|91162.2|1079
1640603100000|2021-12-27 11:05:00|91254.5|91204.5|91266.5|91216.5|91286.7|91236.7|91241.8|91201.3|955
1640603400000|2021-12-27 11:10:00|91266.7|91216.7|91234.3|91184.3|91275.7|91234.6|91233.4|91183.4|978
1640603700000|2021-12-27 11:15:00|91234.2|91184.2|91206.9|91156.9|91249.1|91199.1|91200.4|91150.4|1108
1640604000000|2021-12-27 11:20:00|91207.1|91157.1|91246.3|91196.3|91249.5|91201.6|91202|91156.7|982
1640604300000|2021-12-27 11:25:00|91246.2|91196.2|91232.8|91182.8|91251.8|91213.2|91220.1|91178.1|818
1640604600000|2021-12-27 11:30:00|91232.4|91182.4|91237.7|91187.7|91243.1|91196.6|91211.5|91169.4|903
1640604900000|2021-12-27 11:35:00|91237.2|91187.2|91277.8|91227.8|91293|91243|91227|91182.4|972
1640605200000|2021-12-27 11:40:00|91277.7|91227.7|91261.5|91211.5|91283.9|91233.9|91230.9|91180.9|845
1640605500000|2021-12-27 11:45:00|91261|91211|91271|91221|91287.3|91237.9|91252.2|91202.2|1090
1640605800000|2021-12-27 11:50:00|91271.1|91221.1|91268.8|91218.8|91271.2|91221.2|91231.4|91190.6|766
1640606100000|2021-12-27 11:55:00|91268.9|91218.9|91308.2|91258.2|91312|91262|91254|91215.1|737
1640606400000|2021-12-27 12:00:00|91308.4|91258.4|91358|91308|91366.2|91316.2|91305.9|91255.9|1021
1640606700000|2021-12-27 12:05:00|91357.9|91307.9|91373.1|91323.1|91386.6|91338.3|91357.8|91307.8|1006
1640607000000|2021-12-27 12:10:00|91373|91323|91368.9|91318.9|91415.8|91365.8|91354.3|91312|1014
1640607300000|2021-12-27 12:15:00|91368.8|91318.8|91360.4|91310.4|91390.1|91340.1|91354.5|91304.5|984
1640607600000|2021-12-27 12:20:00|91360.3|91310.3|91321.6|91271.6|91362.5|91312.5|91317|91267|1095
1640607900000|2021-12-27 12:25:00|91322.1|91272.1|91299.4|91249.4|91322.7|91272.7|91295.6|91245.6|1108
1640608200000|2021-12-27 12:30:00|91299.3|91249.3|91306.1|91256.1|91306.9|91264.4|91278.8|91234|1123
1640608500000|2021-12-27 12:35:00|91306|91256|91321.8|91271.8|91327.1|91281.9|91288.9|91250|827
1640608800000|2021-12-27 12:40:00|91321.9|91271.9|91310.4|91260.4|91322.6|91275.8|91294.3|91248.5|849
1640609100000|2021-12-27 12:45:00|91310.5|91260.5|91275.6|91225.6|91315.1|91274.8|91264.7|91214.7|970
1640609400000|2021-12-27 12:50:00|91275.9|91225.9|91225.7|91175.7|91275.9|91225.9|91187.2|91143.7|1236
1640609700000|2021-12-27 12:55:00|91225.9|91175.9|91269|91219|91279.9|91229.9|91170.7|91120.7|1536
1640610000000|2021-12-27 13:00:00|91270.4|91220.4|91312.4|91262.4|91328.7|91285.8|91270.3|91220.3|1280
1640610300000|2021-12-27 13:05:00|91313.2|91263.2|91298.4|91248.4|91329.5|91282.1|91284.9|91247.1|959
1640610600000|2021-12-27 13:10:00|91298.3|91248.3|91312.9|91262.9|91316|91278|91286.8|91246.8|847
1640610900000|2021-12-27 13:15:00|91313|91263|91339|91314|91366.9|91322.2|91313|91263|1076
1640611200000|2021-12-27 13:20:00|91351.9|91301.9|91335.2|91310.2|91355.9|91321.9|91324.4|91278.9|951
1640611500000|2021-12-27 13:25:00|91335.5|91310.5|91355.5|91305.5|91361.5|91324|91316.9|91275.1|814
1640611800000|2021-12-27 13:30:00|91356.2|91306.2|91334|91284|91356.6|91320.4|91322.4|91283.9|818
1640612100000|2021-12-27 13:35:00|91333.7|91283.7|91322.7|91272.7|91352.2|91308.4|91301.8|91263.2|873
1640612400000|2021-12-27 13:40:00|91322.4|91272.4|91262.6|91237.6|91327.7|91290|91261.9|91223.5|1217
1640612700000|2021-12-27 13:45:00|91262.4|91237.4|91286.7|91236.7|91293|91252.8|91237.7|91200.9|1150
1640613000000|2021-12-27 13:50:00|91287.3|91237.3|91262.1|91212.1|91291|91254.9|91244.7|91207.3|1111
1640613300000|2021-12-27 13:55:00|91262.3|91212.3|91312.8|91262.8|91319.7|91274.6|91246.6|91212.1|1089
1640613600000|2021-12-27 14:00:00|91312.7|91262.7|91300.4|91275.4|91315.6|91275.4|91277.4|91230.1|1096
1640613900000|2021-12-27 14:05:00|91300.2|91275.2|91276|91226|91326.9|91289.3|91256.2|91220.7|1097
1640614200000|2021-12-27 14:10:00|91277.3|91227.3|91282.8|91232.8|91291.9|91247.1|91260.5|91222.2|972
1640614500000|2021-12-27 14:15:00|91282.6|91232.6|91288.1|91238.1|91296|91251.9|91256.9|91219.2|977
1640614800000|2021-12-27 14:20:00|91287.7|91237.7|91270.4|91220.4|91288.3|91248.4|91255.7|91209.5|1019
1640615100000|2021-12-27 14:25:00|91270.1|91220.1|91302.5|91252.5|91317.5|91273.7|91266.1|91220.1|1207
1640615400000|2021-12-27 14:30:00|91303.4|91253.4|91283.5|91233.5|91309|91268.7|91274.4|91224.4|1391
1640615700000|2021-12-27 14:35:00|91283.7|91233.7|91205|91155|91286.7|91248.9|91194.3|91145.8|1182
1640616000000|2021-12-27 14:40:00|91206.4|91156.4|91217|91167|91217.9|91174.6|91173.9|91128.2|1291
1640616300000|2021-12-27 14:45:00|91217.1|91167.1|91192.6|91142.6|91224.4|91185.2|91177.7|91138.7|1105
1640616600000|2021-12-27 14:50:00|91193.1|91143.1|91198.6|91148.6|91209.7|91159.7|91179.3|91135.4|1089
1640616900000|2021-12-27 14:55:00|91198|91148|91148.4|91098.4|91198|91148|91133.9|91086|1268
1640617200000|2021-12-27 15:00:00|91148.2|91098.2|91135.3|91085.3|91162.5|91116.2|91129.6|91079.6|1263
1640617500000|2021-12-27 15:05:00|91135.5|91085.5|91130.8|91080.8|91145.7|91095.7|91116.6|91068.3|1050
1640617800000|2021-12-27 15:10:00|91130.6|91080.6|91083.7|91033.7|91146.2|91099.1|91083.7|91033.7|1044
1640618100000|2021-12-27 15:15:00|91087.1|91037.1|91080.8|91030.8|91125.6|91075.6|91069.1|91026.9|1176
1640618400000|2021-12-27 15:20:00|91081.1|91031.1|91066.8|91016.8|91089.7|91047.3|91054.4|91014.4|1119
1640618700000|2021-12-27 15:25:00|91065.9|91015.9|91067.2|91017.2|91073.2|91029.5|91034.8|90988.6|1129
1640619000000|2021-12-27 15:30:00|91067|91017|91125.7|91075.7|91126.7|91083.3|91064.4|91014.4|1181
1640619300000|2021-12-27 15:35:00|91126.5|91076.5|91132.6|91082.6|91138.5|91101.3|91107.1|91069.3|926
1640619600000|2021-12-27 15:40:00|91132.7|91082.7|91132.5|91082.5|91147.4|91104.9|91084.9|91046.3|1010
1640619900000|2021-12-27 15:45:00|91131.8|91081.8|91159.1|91109.1|91159.7|91119|91112.2|91069.1|1062
1640620200000|2021-12-27 15:50:00|91158.2|91108.2|91183|91133|91188.9|91150.9|91140.2|91094.3|1460
1640620500000|2021-12-27 15:55:00|91182.5|91132.5|91105.1|91080.1|91190.6|91155.7|91082.5|91056.3|1366
1640620800000|2021-12-27 16:00:00|91105.3|91080.3|91088.4|91063.4|91128|91091.2|91084.7|91046.2|1244
1640621100000|2021-12-27 16:05:00|91089|91064|91110.7|91060.7|91119.2|91083|91087.1|91051.1|977
1640621400000|2021-12-27 16:10:00|91110.6|91060.6|91096.3|91071.3|91114|91076.3|91090|91050|821
1640621700000|2021-12-27 16:15:00|91109.6|91059.6|91131.1|91081.1|91131.4|91081.4|91088.8|91050.9|999
1640622000000|2021-12-27 16:20:00|91131.2|91081.2|91143|91093|91149.4|91106.9|91127.5|91077.5|749
1640622300000|2021-12-27 16:25:00|91143.4|91093.4|91125.8|91075.8|91150.8|91109.2|91105.6|91068.9|988
1640622600000|2021-12-27 16:30:00|91126.8|91076.8|91094.5|91044.5|91133.2|91096.1|91092.2|91042.2|940
1640622900000|2021-12-27 16:35:00|91094.9|91044.9|91095.8|91045.8|91104.7|91059.7|91064.6|91027.6|800
1640623200000|2021-12-27 16:40:00|91095.7|91045.7|91076.6|91026.6|91096.6|91052.9|91066.4|91021.9|653
1640623500000|2021-12-27 16:45:00|91076.8|91026.8|91072.1|91022.1|91081.2|91031.5|91055.7|91009.9|637
1640623800000|2021-12-27 16:50:00|91072|91022|91059.2|91009.2|91072.6|91032.4|91021.2|90973.1|947
1640624100000|2021-12-27 16:55:00|91059.5|91009.5|91039.8|90989.8|91066.2|91017.9|91029.6|90986.8|819
1640624400000|2021-12-27 17:00:00|91039.9|90989.9|91038.1|90988.1|91043.3|90993.3|91031.5|90981.5|681
1640624700000|2021-12-27 17:05:00|91037.8|90987.8|91043.5|90993.5|91053.2|91003.2|91031.1|90981.1|738
1640625000000|2021-12-27 17:10:00|91042.9|90992.9|91051.1|91001.1|91054.5|91004.5|91040.9|90990.9|662
1640625300000|2021-12-27 17:15:00|91051.2|91001.2|91057.8|91007.8|91067.6|91017.6|91049.4|90999.4|626
1640625600000|2021-12-27 17:20:00|91058.3|91008.3|91043.3|90993.3|91059.7|91009.7|91041.9|90991.9|592
1640625900000|2021-12-27 17:25:00|91043.7|90993.7|91056.8|91006.8|91063.7|91013.7|91041.5|90991.5|571
1640626200000|2021-12-27 17:30:00|91057.1|91007.1|91064.6|91014.6|91069.1|91019.1|91047.3|90997.3|600
1640626500000|2021-12-27 17:35:00|91063.7|91013.7|91094.9|91044.9|91101.6|91051.6|91062.4|91012.4|731
1640626800000|2021-12-27 17:40:00|91092.9|91042.9|91092.7|91042.7|91101.1|91051.1|91089|91039|586
1640627100000|2021-12-27 17:45:00|91092.4|91042.4|91082.1|91032.1|91095.1|91045.1|91076.4|91026.4|547
1640627400000|2021-12-27 17:50:00|91082.2|91032.2|91079.5|91029.5|91089.4|91039.4|91074.3|91024.3|563
1640627700000|2021-12-27 17:55:00|91079.4|91029.4|91075|91025|91084.6|91034.6|91068.1|91018.1|742
1640628000000|2021-12-27 18:00:00|91075.5|91025.5|91061.7|91011.7|91086|91036|91058.5|91008.5|933
1640628300000|2021-12-27 18:05:00|91061.2|91011.2|91062.4|91012.4|91067.2|91017.2|91058.9|91008.9|797
1640628600000|2021-12-27 18:10:00|91062.8|91012.8|91047.5|90997.5|91063.3|91013.3|91041.8|90991.8|1006
1640628900000|2021-12-27 18:15:00|91046.8|90996.8|91041.8|90991.8|91048.6|90998.6|91032.6|90982.6|968
1640629200000|2021-12-27 18:20:00|91041.6|90991.6|91040.1|90990.1|91045.8|90995.8|91028.1|90978.1|621
1640629500000|2021-12-27 18:25:00|91039.5|90989.5|91048.4|90998.4|91049.7|90999.7|91029.6|90979.6|682
1640629800000|2021-12-27 18:30:00|91048|90998|91073.4|91023.4|91074.6|91024.6|91048|90998|767
1640630100000|2021-12-27 18:35:00|91073|91023|91091.2|91041.2|91097.7|91047.7|91071.3|91021.3|535
1640630400000|2021-12-27 18:40:00|91092|91042|91102.7|91052.7|91104.4|91053|91089.2|91032.5|535
1640630700000|2021-12-27 18:45:00|91102.6|91052.6|91122.8|91072.8|91126.4|91076.4|91099|91049|693
1640631000000|2021-12-27 18:50:00|91122.7|91072.7|91126.2|91076.2|91130|91080|91120.5|91070.5|610
1640631300000|2021-12-27 18:55:00|91126.8|91076.8|91111.1|91061.1|91132.2|91082.2|91104.2|91054.2|630
1640631600000|2021-12-27 19:00:00|91111.2|91061.2|91094.3|91044.3|91124.5|91074.5|91073.8|91023.8|832
1640631900000|2021-12-27 19:05:00|91094.4|91044.4|91099.6|91049.6|91117.5|91067.5|91093.6|91043.6|666
1640632200000|2021-12-27 19:10:00|91099.7|91049.7|91105|91055|91111.9|91061.9|91098.2|91048.2|791
1640632500000|2021-12-27 19:15:00|91105.1|91055.1|91102.6|91052.6|91108.2|91058.2|91100.1|91050.1|577
1640632800000|2021-12-27 19:20:00|91101.6|91051.6|91110.3|91060.3|91112.4|91062.4|91098.7|91048.7|685
1640633100000|2021-12-27 19:25:00|91109.7|91059.7|91069.7|91019.7|91110.3|91060.3|91061.2|91011.2|836
1640633400000|2021-12-27 19:30:00|91069.6|91019.6|91040.7|90990.7|91075.5|91019.7|91039.1|90981.3|711
1640633700000|2021-12-27 19:35:00|91041.1|90991.1|91024.9|90974.9|91053.4|90998.9|91019.6|90969.6|1019
1640634000000|2021-12-27 19:40:00|91024.1|90974.1|91032.1|90982.1|91040.8|90990.8|91013|90952|865
1640634300000|2021-12-27 19:45:00|91030.5|90980.5|91030.7|90980.7|91036.7|90986.7|91025|90975|945
1640634600000|2021-12-27 19:50:00|91031|90981|91045.4|90995.4|91052.4|91002.4|91024.4|90974.4|697
1640634900000|2021-12-27 19:55:00|91045.6|90995.6|91048.5|90998.5|91060.3|91010.3|91040.7|90990.7|1126
1640635200000|2021-12-27 20:00:00|91048.4|90998.4|91066.2|91016.2|91066.2|91016.2|91039.4|90989.4|839
1640635500000|2021-12-27 20:05:00|91066.1|91016.1|91067|91017|91067.6|91017.6|91054.8|91004.8|538
1640635800000|2021-12-27 20:10:00|91067.2|91017.2|91063.6|91013.6|91070.9|91020.9|91056.7|91006.7|487
1640636100000|2021-12-27 20:15:00|91062.8|91012.8|91075.3|91025.3|91075.4|91025.4|91062.7|91012.7|552
1640636400000|2021-12-27 20:20:00|91075.1|91025.1|91086.4|91036.4|91087.6|91037.6|91071.3|91021.3|532
1640636700000|2021-12-27 20:25:00|91086.3|91036.3|91077.9|91027.9|91091.8|91041.8|91071.4|91021.4|581
1640637000000|2021-12-27 20:30:00|91075.3|91025.3|91073.4|91023.4|91092.4|91031.3|91072.1|91012.3|668
1640637300000|2021-12-27 20:35:00|91073.5|91023.5|91079.4|91029.4|91089.5|91032.1|91072.2|91012.1|592
1640637600000|2021-12-27 20:40:00|91080.8|91030.8|91076.9|91026.9|91092.9|91031.7|91071.7|91008.4|725
1640637900000|2021-12-27 20:45:00|91077|91027|91076.6|91026.6|91089.3|91030.4|91070.3|91014.6|755
1640638200000|2021-12-27 20:50:00|91076.5|91026.5|91074.7|91024.7|91094.9|91030.7|91064.5|91004.7|910
1640638500000|2021-12-27 20:55:00|91074.6|91024.6|91071.1|91021.1|91085.4|91035.4|91065.1|91003|832
1640638800000|2021-12-27 21:00:00|91070.6|91020.6|91041.1|90991.1|91072.9|91021.6|90997.7|90932|717
1640639100000|2021-12-27 21:05:00|91042|90992|91070.7|91020.7|91083.2|91029.1|91038.6|90988.6|656
1640639400000|2021-12-27 21:10:00|91071.1|91021.1|91094.8|91044.8|91107|91047.1|91062.6|90997|937
1640639700000|2021-12-27 21:15:00|91104.4|91034.4|91074.4|90991.7|91104.4|91044.5|91068.8|90990.8|1941
1640640000000|2021-12-27 21:20:00|91075.8|90988.6|91072.9|90972.1|91111.7|91007.7|91064.2|90968.5|663
1640640300000|2021-12-27 21:25:00|91071.3|90973.1|91070.1|90966.1|91078.2|90978.2|91048.9|90956.7|541
1640640600000|2021-12-27 21:30:00|91057.4|90975.6|91068.5|90964.5|91089.3|90997.5|91037.4|90952.3|594
1640640900000|2021-12-27 21:35:00|91068.9|90966.8|91064|90962.5|91089.3|90998.5|91042.5|90958.6|516
1640641200000|2021-12-27 21:40:00|91064.8|90962.4|91070.6|90966.6|91088.4|91006.8|91041.2|90958.6|754
1640641500000|2021-12-27 21:45:00|91070.9|90966.9|91059.4|90963|91080.7|90984.5|91046.5|90950.5|590
1640641800000|2021-12-27 21:50:00|91059|90962.1|91070.2|90966.2|91100.5|91023.5|91056.2|90957.1|1044
1640642100000|2021-12-27 21:55:00|91071.1|90970.4|91068.7|90964.7|91090.4|90986.4|91062.1|90958.1|314
1640642400000|2021-12-27 22:00:00|91049.2|90945.2|91113|91009|91114.9|91010.9|91039.8|90935.8|59
1640642700000|2021-12-27 22:05:00|91098.2|90994.2|91085.7|90981.7|91107.1|91003.1|91046.1|90942.1|71
1640643000000|2021-12-27 22:10:00|91057.1|90953.1|91095.2|90991.2|91102.8|90998.8|91049.4|90945.4|28
1640643900000|2021-12-27 22:25:00|91221.9|91117.9|91191.8|91087.8|91221.9|91117.9|91191.8|91087.8|2
1640644200000|2021-12-27 22:30:00|91186.7|91082.7|91186.7|91082.7|91186.7|91082.7|91186.7|91082.7|1
1640644500000|2021-12-27 22:35:00|91217.3|91113.3|91223.2|91119.2|91232|91128|91217.3|91113.3|16
1640645100000|2021-12-27 22:45:00|91137.8|91033.8|91129.8|91025.8|91157.6|91053.6|91116.3|91012.3|62
1640645400000|2021-12-27 22:50:00|91131.6|91027.6|91145.6|91041.6|91191.8|91087.8|91122.4|91018.4|146
1640645700000|2021-12-27 22:55:00|91137.7|91033.7|91122.6|91018.6|91167.9|91063.9|91101.4|90997.4|207
1640646000000|2021-12-27 23:00:00|91167.9|91063.9|91109.9|91005.9|91172.7|91068.7|91103.9|90999.9|635
1640646300000|2021-12-27 23:05:00|91110.3|91006.3|91108.2|91004.2|91139|91035|91100.3|90996.3|318
1640646600000|2021-12-27 23:10:00|91100.5|90996.5|91100.1|90996.1|91119.7|91015.7|91088.3|90984.3|271
1640646900000|2021-12-27 23:15:00|91101.1|90997.1|91107.8|91003.8|91122.3|91018.3|91091.8|90987.8|396
1640647200000|2021-12-27 23:20:00|91108.4|91004.4|91112.1|91008.1|91125.2|91021.2|91090|90986|262
1640647500000|2021-12-27 23:25:00|91108.7|91004.7|91109.8|91005.8|91124.9|91020.9|91091.5|90987.5|318
1640647800000|2021-12-27 23:30:00|91110.4|91006.4|91103.8|90999.8|91119.8|91015.8|91069.3|90965.3|424
1640648100000|2021-12-27 23:35:00|91103.6|90999.6|91095.5|91004.2|91106|91014.9|91092.8|90992.5|557
1640648400000|2021-12-27 23:40:00|91096.1|91003.7|91092.4|91005.6|91101.9|91014.5|91087.4|91000.4|385
1640648700000|2021-12-27 23:45:00|91092.9|91004.9|91095.1|91009.1|91098.3|91015|91088.5|91003.5|360
1640649000000|2021-12-27 23:50:00|91094.9|91009.7|91095.7|91014.4|91111.2|91016.9|91085.9|91008.4|291
1640649300000|2021-12-27 23:55:00|91091|91013.6|91101.1|91009.7|91103.1|91018.3|91086.9|91006.1|356
1640649600000|2021-12-28 00:00:00|91101.3|91003.6|91097.9|91015.1|91113.2|91024|91070.8|91002.3|643
1640649900000|2021-12-28 00:05:00|91096.6|91015|91091.8|91009.3|91102.7|91016.2|91084.9|90997.1|447
1640650200000|2021-12-28 00:10:00|91094.3|91009.4|91091.9|91007.7|91096.5|91011.5|91084.4|91004.4|340
1640650500000|2021-12-28 00:15:00|91092.7|91008.6|91095.2|91013.5|91107.1|91015.4|91084.9|91005.4|391
1640650800000|2021-12-28 00:20:00|91095.8|91013.3|91098.6|91005|91117.7|91025|91084.7|91004.3|448
1640651100000|2021-12-28 00:25:00|91096.3|91005.5|91048.8|90964.3|91099.8|91011|91036.2|90952.4|350
1640651400000|2021-12-28 00:30:00|91048.7|90964.4|91056.9|90968.8|91067.9|90974.7|91037.4|90960.7|343
1640651700000|2021-12-28 00:35:00|91053.2|90968.4|91058.9|90973.3|91071.5|90977.8|91050|90958.9|466
1640652000000|2021-12-28 00:40:00|91058.7|90973.1|91075.8|90978.8|91098.3|91003.2|91056.2|90967.4|713
1640652300000|2021-12-28 00:45:00|91074.5|90980.4|91052.9|90965.8|91083.3|90982.6|91051.4|90961.7|474
1640652600000|2021-12-28 00:50:00|91056.4|90960.1|91058.9|90960.8|91074.2|90979.9|91048.6|90953.5|522
1640652900000|2021-12-28 00:55:00|91059.6|90960.9|91042.6|90951.8|91067.2|90971.5|91037.2|90946.9|434
1640653200000|2021-12-28 01:00:00|91042.8|90952|91047.3|90960.9|91060.3|90967|91032.6|90946.5|556
1640653500000|2021-12-28 01:05:00|91047|90961|91072.1|90968.1|91080.1|90979.1|91042.3|90955.3|509
1640653800000|2021-12-28 01:10:00|91072.2|90968.2|91082.6|90985.3|91086|90987.3|91059.6|90962.4|554
1640654100000|2021-12-28 01:15:00|91081.3|90985.8|91081.6|90984|91087.4|90988.8|91070.8|90979.2|437
1640654400000|2021-12-28 01:20:00|91079.9|90984.7|91097.7|91000.6|91106.4|91004.8|91075.7|90981.4|416
1640654700000|2021-12-28 01:25:00|91092|90997.7|91080.8|90985.1|91099.7|91005.4|91077.5|90980.4|410
1640655000000|2021-12-28 01:30:00|91079.8|90986.2|91099.1|91006.8|91106.2|91006.8|91071.2|90978.1|541
1640655300000|2021-12-28 01:35:00|91100.6|91006.3|91111.8|91020.9|91123.6|91021.1|91092.5|91002.4|456
1640655600000|2021-12-28 01:40:00|91112.9|91020.6|91126.8|91031.9|91135.5|91033.4|91105.3|91012.7|543
1640655900000|2021-12-28 01:45:00|91126.9|91032.4|91117.6|91022.9|91130.5|91035.1|91112.5|91016.3|480
1640656200000|2021-12-28 01:50:00|91117.8|91023.1|91138.3|91039.6|91143.6|91042|91109.3|91014.7|501
1640656500000|2021-12-28 01:55:00|91136.7|91040.4|91149.8|91059.3|91160.3|91062.6|91133.4|91037.4|532
1640656800000|2021-12-28 02:00:00|91149.2|91059.6|91157.6|91057.9|91169.5|91066.7|91144.7|91045.9|476
1640657100000|2021-12-28 02:05:00|91152.4|91060.3|91147.7|91059|91170.9|91067.3|91147|91056.9|435
1640657400000|2021-12-28 02:10:00|91146.8|91058.3|91147.6|91050.3|91159.3|91059.5|91140.2|91050.3|391
1640657700000|2021-12-28 02:15:00|91145.4|91052.1|91150.9|91052.6|91156.8|91055.9|91140.6|91043.7|450
1640658000000|2021-12-28 02:20:00|91150.7|91052.4|91160.7|91060.6|91167.5|91066.5|91149.6|91049.8|489
1640658300000|2021-12-28 02:25:00|91160.6|91061|91163.1|91067.3|91169.8|91074.1|91154.2|91056.2|362
1640658600000|2021-12-28 02:30:00|91164.1|91065.8|91155.5|91051.8|91166.2|91071.5|91150.6|91051.8|373
1640658900000|2021-12-28 02:35:00|91152.8|91054.6|91146.2|91048.4|91156.6|91058.3|91139.9|91041.9|341
1640659200000|2021-12-28 02:40:00|91145.2|91049.6|91136.9|91044.2|91148.6|91056.2|91132.7|91034.6|406
1640659500000|2021-12-28 02:45:00|91138.6|91040|91139.1|91039.8|91143.8|91044.6|91127.1|91028.9|322
1640659800000|2021-12-28 02:50:00|91139.7|91039|91123.2|91025.7|91140.6|91039.5|91117.9|91017.6|365
1640660100000|2021-12-28 02:55:00|91120.2|91028.3|91127.4|91023.4|91129.7|91028.3|91086.4|90994.9|999
1640660400000|2021-12-28 03:00:00|91128.5|91024.5|91127.4|91028|91135.6|91033.4|91116.7|91016.4|469
1640660700000|2021-12-28 03:05:00|91127.3|91027.9|91140.2|91044.4|91145.3|91047.6|91122|91021.9|388
1640661000000|2021-12-28 03:10:00|91139.1|91044.3|91145|91041.8|91156.5|91056.1|91138.5|91039.9|394
1640661300000|2021-12-28 03:15:00|91146.7|91042.7|91152|91054.4|91156.9|91058.6|91142|91041.6|418
1640661600000|2021-12-28 03:20:00|91151.1|91055.1|91149.2|91051.1|91157.4|91059.2|91144.3|91047.1|362
1640661900000|2021-12-28 03:25:00|91148.3|91051.3|91149|91055.5|91154|91056.7|91145|91046.6|338
1640662200000|2021-12-28 03:30:00|91148.8|91055.2|91143.9|91050.7|91154.3|91057.7|91137.4|91041.9|375
1640662500000|2021-12-28 03:35:00|91142.7|91051.2|91133.4|91039.8|91149.5|91052.3|91129.6|91035|452
1640662800000|2021-12-28 03:40:00|91132.5|91040.2|91132.5|91035.7|91145.4|91044.7|91125.1|91029.8|493
1640663100000|2021-12-28 03:45:00|91131.2|91036.8|91134.3|91040.6|91152.4|91051.1|91130.3|91035.2|526
1640663400000|2021-12-28 03:50:00|91135.7|91042.3|91120.3|91024.2|91140.8|91043.3|91115.1|91018.4|437
1640663700000|2021-12-28 03:55:00|91120.2|91024.9|91113.2|91009.2|91125.4|91024.9|91099|90998.6|522
1640664000000|2021-12-28 04:00:00|91112.4|91008.4|91099.8|91007.9|91113.2|91009.2|91094.4|90991.7|338
1640664300000|2021-12-28 04:05:00|91100.6|91008|91069.2|90976.7|91111.5|91008|91032.3|90941.7|531
1640664600000|2021-12-28 04:10:00|91068.8|90977|91068.2|90978.3|91077|90978.6|91062|90968|320
1640664900000|2021-12-28 04:15:00|91065.7|90978.2|91074.2|90983.5|91085.9|90989.4|91065.7|90970.9|365
1640665200000|2021-12-28 04:20:00|91073.4|90982.7|91069.4|90976.8|91083.1|90986.5|91065.4|90970.1|347
1640665500000|2021-12-28 04:25:00|91070|90977.4|91072.4|90975.1|91089.4|90986.8|91064.3|90973.2|351
1640665800000|2021-12-28 04:30:00|91072|90976.1|91074.4|90979.5|91081|90985.4|91066.6|90972.8|246
1640666100000|2021-12-28 04:35:00|91074.9|90979.3|91071.4|90979.3|91081.4|90985.4|91067.5|90976.5|221
1640666400000|2021-12-28 04:40:00|91071.3|90979.1|91067.6|90974.8|91079.8|90982.9|91060.9|90968.7|276
1640666700000|2021-12-28 04:45:00|91066.9|90975.3|91060.2|90966|91073.4|90980|91052.4|90959.2|354
1640667000000|2021-12-28 04:50:00|91059.8|90966.6|91055.8|90961.8|91067.4|90969.9|91047.5|90955.3|458
1640667300000|2021-12-28 04:55:00|91057.9|90963.5|91052.9|90960.6|91065.5|90968.1|91049.6|90955.9|337
1640667600000|2021-12-28 05:00:00|91049.7|90961.5|91057.3|90968.9|91065.6|90972|91047.4|90954.2|455
1640667900000|2021-12-28 05:05:00|91058.6|90969.5|91067.1|90978.4|91082.2|90989.9|91048.7|90950.5|411
1640668200000|2021-12-28 05:10:00|91078.8|90978|91062.3|90972.4|91082.2|90984|91051.6|90950.1|416
1640668500000|2021-12-28 05:15:00|91062.8|90972.9|91051.6|90959.6|91070.8|90977.9|91044.8|90944.8|485
1640668800000|2021-12-28 05:20:00|91050.9|90960.6|91055.2|90963|91067.2|90987.5|91048|90954.1|366
1640669100000|2021-12-28 05:25:00|91054.8|90964|91063.5|90975.2|91076.1|90980.4|91048.6|90956|435
1640669400000|2021-12-28 05:30:00|91063.9|90975.4|91062.2|90981.1|91068.5|90988.7|91056.5|90962.3|364
1640669700000|2021-12-28 05:35:00|91062.3|90980.7|91060.7|90977.2|91067.1|90989.7|91050.7|90963|416
1640670000000|2021-12-28 05:40:00|91058.8|90977.5|91054.2|90978.2|91071|90987|91052.8|90966.8|454
1640670300000|2021-12-28 05:45:00|91053.7|90976.9|91060.5|90982|91070.7|90987.9|91053.5|90971.7|479
1640670600000|2021-12-28 05:50:00|91059.9|90982.3|91062.4|90985.6|91069.1|90987.8|91051.8|90956.9|469
1640670900000|2021-12-28 05:55:00|91062.7|90983.8|91051.1|90966.3|91072.9|90986.9|91041.4|90956|665
1640671200000|2021-12-28 06:00:00|91051.2|90966.4|91064.6|91014.6|91078.9|91016.9|91030|90961.1|841
1640671500000|2021-12-28 06:05:00|91065.4|91015.4|91067.9|91017.9|91114.4|91030.6|91063.6|91002.9|653
1640671800000|2021-12-28 06:10:00|91067.3|91017.3|91081.6|91031.6|91084.1|91034.1|91063.4|91012.8|531
1640672100000|2021-12-28 06:15:00|91082.7|91032.7|91075.7|91025.7|91083.6|91033.6|91071.7|91012.4|411
1640672400000|2021-12-28 06:20:00|91074.2|91024.2|91072|91022|91078.7|91028.7|91069.2|91019.2|416
1640672700000|2021-12-28 06:25:00|91074.5|91024.5|91071.8|91021.8|91075.7|91025.7|91064.9|91014.9|352
1640673000000|2021-12-28 06:30:00|91071.4|91021.4|91052.8|91002.8|91073.4|91023.4|91050.9|91000.9|483
1640673300000|2021-12-28 06:35:00|91053|91003|91049.9|90999.9|91055.7|91005.7|91045.9|90995.9|476
1640673600000|2021-12-28 06:40:00|91049.1|90999.1|91050|91000|91054.3|91004.3|91041.7|90991.7|567
1640673900000|2021-12-28 06:45:00|91049.8|90999.8|91058.8|91008.8|91066.7|91016.7|91049.8|90999.8|500
1640674200000|2021-12-28 06:50:00|91059.2|91009.2|91053.9|91003.9|91064.8|91014.8|91051.4|91001.4|507
1640674500000|2021-12-28 06:55:00|91054.2|91004.2|91070.5|91020.5|91070.5|91020.5|91053.2|91003.2|677
1640674800000|2021-12-28 07:00:00|91067.5|91017.5|91072.4|91022.4|91073.4|91033.2|91048.9|91010.1|523
1640675100000|2021-12-28 07:05:00|91072.2|91022.2|91048.6|91023.6|91074.1|91037.7|91047.3|91008.4|441
1640675400000|2021-12-28 07:10:00|91048.7|91023.7|91073.4|91023.4|91075|91029.8|91045.3|91006.7|484
1640675700000|2021-12-28 07:15:00|91070.3|91020.3|91078.8|91028.8|91081.8|91040.8|91055.2|91018.4|521
1640676000000|2021-12-28 07:20:00|91078.9|91028.9|91054.3|91004.3|91087|91046.5|91040.5|90998.1|699
1640676300000|2021-12-28 07:25:00|91054.4|91004.4|91051.8|91001.8|91054.4|91014|91035.7|90993.6|632
1640676600000|2021-12-28 07:30:00|91052.4|91002.4|91056.9|91006.9|91059.1|91017|91032.2|90997.7|692
1640676900000|2021-12-28 07:35:00|91057.5|91007.5|91005.4|90955.4|91057.5|91007.5|90985|90935|876
1640677200000|2021-12-28 07:40:00|91006.2|90956.2|91017.7|90967.7|91023.4|90974|90990.8|90950.8|704
1640677500000|2021-12-28 07:45:00|91018.1|90968.1|91014.5|90964.5|91034.8|90989.5|91002.6|90952.6|714
1640677800000|2021-12-28 07:50:00|91014.1|90964.1|91023.7|90973.7|91033.3|90983.3|90989.2|90950.7|760
1640678100000|2021-12-28 07:55:00|91024|90974|91049.3|90999.3|91057.6|91020.2|91016.8|90973.6|948
1640678400000|2021-12-28 08:00:00|91049.2|90999.2|91064.9|91014.9|91068.8|91022.3|91026|90977.1|1204
1640678700000|2021-12-28 08:05:00|91063.3|91013.3|91029.2|90979.2|91076.8|91033.1|91011.8|90972.5|1060
1640679000000|2021-12-28 08:10:00|91029|90979|90896.3|90846.3|91032.3|90990.8|90866.2|90833.2|1207
1640679300000|2021-12-28 08:15:00|90895.8|90845.8|90761.6|90711.6|90899.2|90852.2|90752.2|90702.2|1285
1640679600000|2021-12-28 08:20:00|90760.9|90710.9|90741.4|90691.4|90766.4|90716.4|90701.8|90651.8|1220
1640679900000|2021-12-28 08:25:00|90741|90691|90695.4|90645.4|90742.4|90692.4|90670.2|90620.2|1288
1640680200000|2021-12-28 08:30:00|90696.1|90646.1|90685.4|90635.4|90697.8|90659.4|90596|90548.9|1352
1640680500000|2021-12-28 08:35:00|90684|90634|90670.5|90620.5|90693.7|90654|90641.5|90600.8|1028
1640680800000|2021-12-28 08:40:00|90670.8|90620.8|90660.6|90610.6|90705.4|90655.4|90651.6|90609.4|1301
1640681100000|2021-12-28 08:45:00|90660.8|90610.8|90612.8|90562.8|90692.3|90642.3|90587.5|90542.4|1281
1640681400000|2021-12-28 08:50:00|90611.2|90561.2|90548.5|90523.5|90634.1|90592.9|90548.2|90509.8|1105
1640681700000|2021-12-28 08:55:00|90548.8|90523.8|90506.9|90456.9|90567.5|90529.7|90483.6|90445.8|872
1640682000000|2021-12-28 09:00:00|90506.6|90456.6|90523.5|90473.5|90570.7|90531.9|90499.2|90456.6|912
1640682300000|2021-12-28 09:05:00|90522.7|90472.7|90505.3|90455.3|90537.3|90491.2|90474.9|90435.1|858
1640682600000|2021-12-28 09:10:00|90507.6|90457.6|90564.3|90514.3|90586.6|90536.6|90477.5|90439.8|1121
1640682900000|2021-12-28 09:15:00|90564.2|90514.2|90577.7|90527.7|90585.8|90535.8|90545.6|90495.6|965
1640683200000|2021-12-28 09:20:00|90577.3|90527.3|90611|90561|90615.9|90574.7|90563.4|90524.5|951
1640683500000|2021-12-28 09:25:00|90610.9|90560.9|90615|90565|90633.8|90591.6|90591.2|90552|932
1640683800000|2021-12-28 09:30:00|90612.9|90562.9|90599.7|90549.7|90613.7|90571.5|90577.3|90539.4|765
1640684100000|2021-12-28 09:35:00|90600.9|90550.9|90617.6|90567.6|90635.4|90594.7|90599.1|90549.1|860
1640684400000|2021-12-28 09:40:00|90618.5|90568.5|90685.3|90635.3|90712.9|90665.1|90608.1|90566.9|1035
1640684700000|2021-12-28 09:45:00|90685.4|90635.4|90698.9|90648.9|90708.4|90658.8|90670.7|90631.5|839
1640685000000|2021-12-28 09:50:00|90698.8|90648.8|90687.1|90637.1|90701.1|90655.9|90674.7|90635.1|424
1640685300000|2021-12-28 09:55:00|90671|90646|90687.5|90637.5|90703.3|90665.9|90670.9|90632.9|769
1640685600000|2021-12-28 10:00:00|90687.9|90637.9|90675.3|90650.3|90703.2|90664.3|90660.5|90623.6|978
1640685900000|2021-12-28 10:05:00|90675.2|90650.2|90702.4|90652.4|90707|90668.3|90658.1|90621|908
1640686200000|2021-12-28 10:10:00|90702.5|90652.5|90709.1|90684.1|90736.8|90692.4|90694.8|90651.6|691
1640686500000|2021-12-28 10:15:00|90709.3|90684.3|90702.8|90652.8|90723.6|90684.3|90682.2|90641.6|819
1640686800000|2021-12-28 10:20:00|90702.7|90652.7|90653.5|90603.5|90721.9|90685.1|90650.2|90603.5|868
1640687100000|2021-12-28 10:25:00|90653.7|90603.7|90652.3|90602.3|90666.5|90626.1|90626.1|90585.8|728
1640687400000|2021-12-28 10:30:00|90652.1|90602.1|90648.5|90598.5|90654|90617|90604.7|90568.8|889
1640687700000|2021-12-28 10:35:00|90649|90599|90668.4|90618.4|90687.8|90649.2|90645|90598.3|905
1640688000000|2021-12-28 10:40:00|90668.7|90618.7|90684.1|90634.1|90698.1|90657.4|90656.7|90616.6|852
1640688300000|2021-12-28 10:45:00|90684.5|90634.5|90649.4|90599.4|90711.9|90668.7|90647.6|90597.6|907
1640688600000|2021-12-28 10:50:00|90649.6|90599.6|90671.8|90621.8|90673.1|90633.7|90642.7|90592.7|986
1640688900000|2021-12-28 10:55:00|90670.7|90620.7|90653.8|90603.8|90678.1|90634|90647|90603.2|761
1640689200000|2021-12-28 11:00:00|90653.5|90603.5|90690.5|90640.5|90690.6|90645.8|90651.7|90601.7|741
1640689500000|2021-12-28 11:05:00|90690|90640|90678.8|90653.8|90693.6|90656|90664.9|90622.3|697
1640689800000|2021-12-28 11:10:00|90679.1|90654.1|90592.6|90567.6|90696.3|90654.1|90590.4|90552.3|883
1640690100000|2021-12-28 11:15:00|90591.5|90566.5|90543.3|90518.3|90614.3|90570.8|90515.8|90478.7|1033
1640690400000|2021-12-28 11:20:00|90543.5|90518.5|90569.4|90544.4|90583.2|90545.6|90541.6|90506.1|820
1640690700000|2021-12-28 11:25:00|90569.5|90544.5|90576.8|90551.8|90602.3|90564.7|90566.4|90530.5|830
1640691000000|2021-12-28 11:30:00|90573.9|90548.9|90579.1|90554.1|90583.4|90558.4|90566.8|90529.9|712
1640691300000|2021-12-28 11:35:00|90578.7|90553.7|90560.3|90535.3|90580.9|90555.9|90541.5|90506.2|711
1640691600000|2021-12-28 11:40:00|90559.9|90534.9|90549.9|90499.9|90579.4|90542.3|90521.4|90481.8|679
1640691900000|2021-12-28 11:45:00|90550.1|90500.1|90582.4|90532.4|90582.6|90544.5|90534.3|90496.9|641
1640692200000|2021-12-28 11:50:00|90582.2|90532.2|90552|90502|90613.5|90574.7|90540.2|90500|889
1640692500000|2021-12-28 11:55:00|90552.3|90502.3|90501.1|90451.1|90560.7|90521|90493.9|90443.9|933
1640692800000|2021-12-28 12:00:00|90501.4|90451.4|90526.5|90476.5|90540.7|90503.1|90488.6|90449.3|937
1640693100000|2021-12-28 12:05:00|90526.8|90476.8|90532.9|90482.9|90545.2|90507.2|90508.7|90471.1|758
1640693400000|2021-12-28 12:10:00|90533.6|90483.6|90511.7|90461.7|90533.6|90485.7|90472.3|90434.9|707
1640693700000|2021-12-28 12:15:00|90510.9|90460.9|90508.9|90458.9|90518.3|90479.2|90489.3|90450.5|791
1640694000000|2021-12-28 12:20:00|90508.1|90458.1|90526.7|90476.7|90535.4|90488.7|90490|90453.3|791
1640694300000|2021-12-28 12:25:00|90528|90478|90512.7|90487.7|90537|90494.2|90511.9|90474.1|754
1640694600000|2021-12-28 12:30:00|90512.6|90487.6|90503.3|90478.3|90526.9|90491.6|90501.1|90464.6|811
1640694900000|2021-12-28 12:35:00|90503.1|90478.1|90519.2|90469.2|90520.2|90482.6|90501.9|90465.5|477
1640695200000|2021-12-28 12:40:00|90519.1|90469.1|90499.5|90449.5|90522.7|90485.2|90479.4|90442|767
1640695500000|2021-12-28 12:45:00|90499.6|90449.6|90532.8|90482.8|90534|90495.5|90490.5|90447.8|746
1640695800000|2021-12-28 12:50:00|90532.6|90482.6|90525.2|90475.2|90540.3|90500.9|90503.7|90460.9|720
1640696100000|2021-12-28 12:55:00|90525.1|90475.1|90558.1|90508.1|90571.7|90526.5|90520.4|90474.1|1244
1640696400000|2021-12-28 13:00:00|90557.4|90507.4|90541.2|90516.2|90576.1|90538.8|90521.8|90484.6|1328
1640696700000|2021-12-28 13:05:00|90541.1|90516.1|90524.2|90474.2|90553.1|90518.7|90515|90474.2|1032
1640697000000|2021-12-28 13:10:00|90524.3|90474.3|90511|90461|90529.6|90488.6|90482.2|90444.9|891
1640697300000|2021-12-28 13:15:00|90512.4|90462.4|90472.7|90422.7|90525.6|90485|90454.1|90414|1077
1640697600000|2021-12-28 13:20:00|90473.3|90423.3|90415.8|90390.8|90473.3|90428.2|90415.8|90376.1|1142
1640697900000|2021-12-28 13:25:00|90415.5|90390.5|90461.2|90411.2|90473.7|90438.3|90414.7|90376.6|980
1640698200000|2021-12-28 13:30:00|90461.1|90411.1|90509.1|90459.1|90510.1|90476.8|90437.9|90401.2|1115
1640698500000|2021-12-28 13:35:00|90509.9|90459.9|90518.2|90493.2|90544.8|90509.5|90494.1|90457.5|848
1640698800000|2021-12-28 13:40:00|90515.5|90490.5|90514.6|90464.6|90528.9|90491.1|90497.9|90460.1|964
1640699100000|2021-12-28 13:45:00|90515.5|90465.5|90564.7|90539.7|90581.1|90545|90491.8|90455.7|1121
1640699400000|2021-12-28 13:50:00|90564.8|90539.8|90567.3|90517.3|90577.9|90539.8|90531|90495.8|980
1640699700000|2021-12-28 13:55:00|90567|90517|90627.4|90577.4|90627.4|90577.4|90526.6|90491.3|1188
1640700000000|2021-12-28 14:00:00|90629.5|90579.5|90628.1|90578.1|90669.8|90630.6|90604.8|90566.5|1387
1640700300000|2021-12-28 14:05:00|90628.5|90578.5|90665.1|90615.1|90675.8|90636|90616.1|90575.9|1441
1640700600000|2021-12-28 14:10:00|90664.9|90614.9|90638|90588|90675.9|90625.9|90623.2|90573.2|1305
1640700900000|2021-12-28 14:15:00|90637.5|90587.5|90632.7|90582.7|90668|90619.1|90630.5|90580.5|1226
1640701200000|2021-12-28 14:20:00|90626.5|90576.5|90655.3|90605.3|90663.7|90613.7|90594.8|90555.6|1243
1640701500000|2021-12-28 14:25:00|90655.2|90605.2|90675.2|90625.2|90681.5|90631.5|90629.8|90586|1476
1640701800000|2021-12-28 14:30:00|90674.1|90624.1|90668.9|90618.9|90678.5|90632|90650.3|90600.3|1431
1640702100000|2021-12-28 14:35:00|90666.7|90616.7|90638|90588|90678.7|90628.7|90617.2|90567.2|1310
1640702400000|2021-12-28 14:40:00|90638.1|90588.1|90759.6|90709.6|90760.5|90710.5|90636.8|90586.8|1446
1640702700000|2021-12-28 14:45:00|90759.9|90709.9|90704.2|90654.2|90764.3|90714.3|90704|90654|1636
1640703000000|2021-12-28 14:50:00|90706.9|90656.9|90776.5|90726.5|90781.2|90731.2|90697|90647|1543
1640703300000|2021-12-28 14:55:00|90776|90726|90693.2|90643.2|90795|90745|90652.8|90612.8|1646
1640703600000|2021-12-28 15:00:00|90693|90643|90713.7|90663.7|90721.1|90671.1|90646.1|90603.4|1463
1640703900000|2021-12-28 15:05:00|90714.6|90664.6|90756.1|90706.1|90772.1|90722.1|90693.3|90646.3|1524
1640704200000|2021-12-28 15:10:00|90756.4|90706.4|90743.9|90693.9|90760.1|90714.7|90710.3|90671.5|1324
1640704500000|2021-12-28 15:15:00|90744|90694|90769.6|90719.6|90772.2|90725.5|90713.2|90670.6|1144
1640704800000|2021-12-28 15:20:00|90769.7|90719.7|90755.1|90705.1|90775|90729.6|90721.9|90674.4|1116
1640705100000|2021-12-28 15:25:00|90755.6|90705.6|90794.2|90744.2|90798.4|90748.4|90752.2|90702.2|1208
1640705400000|2021-12-28 15:30:00|90794.9|90744.9|90771.3|90721.3|90797|90753.8|90766.6|90716.6|1173
1640705700000|2021-12-28 15:35:00|90771.9|90721.9|90808.4|90758.4|90814.2|90764.2|90770.8|90720.8|1055
1640706000000|2021-12-28 15:40:00|90808.2|90758.2|90738.6|90688.6|90808.2|90758.2|90723.5|90684.5|1219
1640706300000|2021-12-28 15:45:00|90738.7|90688.7|90626.5|90576.5|90769.3|90732.9|90614|90564|1435
1640706600000|2021-12-28 15:50:00|90626.1|90576.1|90580.8|90530.8|90657.5|90617.7|90580.8|90530.8|1357
1640706900000|2021-12-28 15:55:00|90580.7|90530.7|90649.2|90599.2|90675.4|90611.8|90537.2|90499.2|1496
1640707200000|2021-12-28 16:00:00|90646.6|90596.6|90604.5|90554.5|90657.5|90609.7|90591.2|90551.8|1429
1640707500000|2021-12-28 16:05:00|90590.4|90565.4|90618.8|90568.8|90629.4|90580.3|90590.3|90553.1|1025
1640707800000|2021-12-28 16:10:00|90618.4|90568.4|90585.4|90535.4|90636.3|90586.3|90576.5|90535.1|855
1640708100000|2021-12-28 16:15:00|90586.6|90536.6|90561.2|90536.2|90596.9|90558.2|90558.7|90520.3|841
1640708400000|2021-12-28 16:20:00|90561.1|90536.1|90514.7|90464.7|90573.2|90536.4|90505.8|90460.5|824
1640708700000|2021-12-28 16:25:00|90514.6|90464.6|90514.9|90464.9|90568.7|90518.7|90475.3|90436.2|1193
1640709000000|2021-12-28 16:30:00|90513.9|90463.9|90520|90470|90527.6|90477.6|90499.2|90449.2|1061
1640709300000|2021-12-28 16:35:00|90521.6|90471.6|90539.7|90489.7|90542.8|90492.8|90514.9|90464.9|705
1640709600000|2021-12-28 16:40:00|90539.9|90489.9|90551.4|90501.4|90557|90507|90512.4|90472.1|899
1640709900000|2021-12-28 16:45:00|90551.5|90501.5|90544.3|90494.3|90569.8|90529|90529.1|90487|917
1640710200000|2021-12-28 16:50:00|90544.2|90494.2|90485.9|90435.9|90552.1|90515.3|90475.1|90428.2|877
1640710500000|2021-12-28 16:55:00|90486.1|90436.1|90543.6|90493.6|90560.2|90510.2|90485.8|90435.8|1029
1640710800000|2021-12-28 17:00:00|90542.9|90492.9|90520.5|90470.5|90544.9|90494.9|90514.6|90464.6|721
1640711100000|2021-12-28 17:05:00|90520.8|90470.8|90532.4|90482.4|90550.4|90502.6|90517.4|90467.4|616
1640711400000|2021-12-28 17:10:00|90532.3|90482.3|90525.5|90475.5|90538.3|90488.3|90519.4|90469.4|623
1640711700000|2021-12-28 17:15:00|90525.6|90475.6|90519.6|90469.6|90527.4|90477.4|90491.8|90441.8|791
1640712000000|2021-12-28 17:20:00|90520.2|90470.2|90549.7|90499.7|90557.4|90507.4|90518.8|90468.8|910
1640712300000|2021-12-28 17:25:00|90549.1|90499.1|90551.8|90501.8|90564.1|90514.1|90540.1|90490.1|1066
1640712600000|2021-12-28 17:30:00|90552|90502|90535.2|90485.2|90586.7|90536.7|90534.1|90484.1|1149
1640712900000|2021-12-28 17:35:00|90536.1|90486.1|90548.5|90498.5|90553.5|90503.5|90533.3|90483.3|739
1640713200000|2021-12-28 17:40:00|90549.4|90499.4|90580.3|90530.3|90587.3|90537.3|90545.7|90495.7|812
1640713500000|2021-12-28 17:45:00|90580.2|90530.2|90603.1|90553.1|90604.2|90554.2|90575.3|90525.3|836
1640713800000|2021-12-28 17:50:00|90602.9|90552.9|90600.2|90550.2|90606.7|90556.7|90588.4|90538.4|807
1640714100000|2021-12-28 17:55:00|90599.6|90549.6|90591.4|90541.4|90604.8|90554.8|90589.3|90539.3|861
1640714400000|2021-12-28 18:00:00|90589.5|90539.5|90616.2|90566.2|90655.1|90605.1|90589.5|90539.5|1343
1640714700000|2021-12-28 18:05:00|90615.8|90565.8|90685.7|90635.7|90687.1|90637.1|90611.2|90561.2|1036
1640715000000|2021-12-28 18:10:00|90685.4|90635.4|90660.4|90610.4|90689.5|90639.5|90655.4|90605.4|626
1640715300000|2021-12-28 18:15:00|90660.3|90610.3|90678.2|90628.2|90680.6|90630.6|90659.3|90609.3|581
1640715600000|2021-12-28 18:20:00|90678.1|90628.1|90723.5|90673.5|90727.7|90677.7|90677.8|90627.8|727
1640715900000|2021-12-28 18:25:00|90723|90673|90715.6|90665.6|90724.8|90674.8|90711.5|90661.5|756
1640716200000|2021-12-28 18:30:00|90715.4|90665.4|90699|90649|90715.7|90665.7|90669.1|90619.1|864
1640716500000|2021-12-28 18:35:00|90698.9|90648.9|90710.5|90660.5|90714.7|90664.7|90688.5|90638.5|755
1640716800000|2021-12-28 18:40:00|90710.3|90660.3|90716.6|90666.6|90726|90676|90705.3|90655.3|704
1640717100000|2021-12-28 18:45:00|90716.1|90666.1|90723.5|90673.5|90723.8|90673.8|90711.3|90661.3|571
1640717400000|2021-12-28 18:50:00|90723.9|90673.9|90689.2|90639.2|90732|90682|90671.2|90615.4|1390
1640717700000|2021-12-28 18:55:00|90687.1|90637.1|90677.4|90627.4|90712.8|90662.8|90674.4|90624.4|905
1640718000000|2021-12-28 19:00:00|90678|90628|90682.4|90632.4|90682.8|90632.8|90656.6|90606.6|802
1640718300000|2021-12-28 19:05:00|90682.2|90632.2|90685.2|90635.2|90689.3|90639.3|90670.9|90620.9|942
1640718600000|2021-12-28 19:10:00|90685.1|90635.1|90667.5|90617.5|90687.2|90637.2|90665.3|90615.3|1072
1640718900000|2021-12-28 19:15:00|90667.8|90617.8|90675.3|90625.3|90677.9|90627.9|90666.4|90616.4|762
1640719200000|2021-12-28 19:20:00|90675.6|90625.6|90669.8|90619.8|90676.5|90626.5|90665.1|90615.1|806
1640719500000|2021-12-28 19:25:00|90669.7|90619.7|90669.7|90619.7|90674.5|90624.5|90667.2|90617.2|657
1640719800000|2021-12-28 19:30:00|90669.4|90619.4|90671.5|90621.5|90678.6|90628.6|90668|90618|715
1640720100000|2021-12-28 19:35:00|90671.7|90621.7|90671.2|90621.2|90672.8|90622.8|90662.9|90612.9|717
1640720400000|2021-12-28 19:40:00|90671.1|90621.1|90675.6|90625.6|90677.7|90627.7|90669.9|90619.9|685
1640720700000|2021-12-28 19:45:00|90675.3|90625.3|90659.9|90609.9|90676.8|90626.8|90657.8|90607.8|731
1640721000000|2021-12-28 19:50:00|90660.2|90610.2|90669.8|90619.8|90707.1|90657.1|90660.2|90610.2|879
1640721300000|2021-12-28 19:55:00|90670|90620|90599.7|90549.7|90670|90620|90598.7|90548.7|1021
1640721600000|2021-12-28 20:00:00|90601.7|90551.7|90611.1|90561.1|90611.1|90561.1|90581.5|90531.5|936
1640721900000|2021-12-28 20:05:00|90611|90561|90609.1|90559.1|90611.3|90561.3|90600.4|90550.4|644
1640722200000|2021-12-28 20:10:00|90609.6|90559.6|90612.3|90562.3|90615.2|90565.2|90607|90557|577
1640722500000|2021-12-28 20:15:00|90612.4|90562.4|90598.2|90548.2|90613.2|90563.2|90592.7|90542.7|720
1640722800000|2021-12-28 20:20:00|90597.9|90547.9|90575|90525|90601.3|90557.3|90574.3|90524.3|541
1640723100000|2021-12-28 20:25:00|90575.1|90525.1|90581.9|90531.9|90589.1|90552.9|90572.7|90522.7|466
1640723400000|2021-12-28 20:30:00|90575.7|90525.7|90576.1|90526.1|90585.1|90535.1|90575|90525|628
1640723700000|2021-12-28 20:35:00|90575.7|90525.7|90555.4|90505.4|90578.3|90528.3|90554.8|90504.8|585
1640724000000|2021-12-28 20:40:00|90553.8|90503.8|90547|90497|90562.6|90512.6|90545.7|90495.7|628
1640724300000|2021-12-28 20:45:00|90547.2|90497.2|90541.2|90491.2|90557|90507|90530.5|90480.5|902
1640724600000|2021-12-28 20:50:00|90541.3|90491.3|90553.2|90503.2|90565.6|90515.6|90541.2|90491.2|795
1640724900000|2021-12-28 20:55:00|90553.1|90503.1|90523.6|90473.6|90559|90519.4|90519.9|90469.9|973
1640725200000|2021-12-28 21:00:00|90523.4|90473.4|90512.6|90462.6|90551.1|90501.1|90506.1|90456.1|921
1640725500000|2021-12-28 21:05:00|90512.5|90462.5|90509.1|90459.1|90519.8|90469.8|90488.9|90448.1|600
1640725800000|2021-12-28 21:10:00|90508.7|90458.7|90557.3|90507.3|90578.4|90513.1|90485.1|90435.1|978
1640726100000|2021-12-28 21:15:00|90554.9|90504.9|90552.5|90502.5|90591|90539.7|90536.6|90486.6|914
1640726400000|2021-12-28 21:20:00|90552.2|90502.2|90526.6|90445.3|90581.2|90502.2|90519|90433.2|1043
1640726700000|2021-12-28 21:25:00|90527.9|90442.2|90526.8|90454|90538.8|90471.3|90505|90429.1|1656
1640727000000|2021-12-28 21:30:00|90528|90452.7|90587.9|90487.1|90592.1|90503.8|90512.3|90444|1030
1640727300000|2021-12-28 21:35:00|90588.1|90488.2|90596.6|90507.1|90607.2|90511.4|90576|90476.8|1633
1640727600000|2021-12-28 21:40:00|90595.2|90505.3|90588.3|90515.1|90612.4|90530.9|90579.8|90490.6|1958
1640727900000|2021-12-28 21:45:00|90578.2|90528.2|90607.6|90515.6|90613.5|90537.7|90576.9|90496.5|1564
1640728200000|2021-12-28 21:50:00|90607.2|90514.9|90597|90525|90615.2|90537.9|90579|90498.9|698
1640728500000|2021-12-28 21:55:00|90597.2|90525.2|90584.5|90480.5|90600.5|90525.2|90580|90476|353
1640728800000|2021-12-28 22:00:00|90584.9|90480.9|90519.8|90415.8|90584.9|90480.9|90519.8|90415.8|32
1640729100000|2021-12-28 22:05:00|90512.3|90408.3|90532.7|90428.7|90555.1|90451.1|90512.3|90408.3|39
1640729400000|2021-12-28 22:10:00|90536.9|90432.9|90516.6|90412.6|90555.1|90451.1|90474.5|90370.5|129
1640729700000|2021-12-28 22:15:00|90495.2|90391.2|90554.2|90450.2|90578.5|90474.5|90453.8|90349.8|716
1640730000000|2021-12-28 22:20:00|90538|90434|90565.5|90461.5|90571.6|90467.6|90519|90415|1012
1640730300000|2021-12-28 22:25:00|90565.3|90461.3|90559.7|90455.7|90572|90468|90500.1|90396.1|1359
1640730600000|2021-12-28 22:30:00|90561.7|90457.7|90579.2|90475.2|90581.5|90477.5|90538.2|90434.2|362
1640730900000|2021-12-28 22:35:00|90562.5|90458.5|90591.1|90487.1|90603.4|90499.4|90555.9|90451.9|512
1640731200000|2021-12-28 22:40:00|90588.2|90484.2|90601.4|90497.4|90606.4|90502.4|90579.4|90475.4|215
1640731500000|2021-12-28 22:45:00|90596.1|90492.1|90587.5|90483.5|90610|90506|90574.4|90470.4|236
1640731800000|2021-12-28 22:50:00|90585.4|90481.4|90589.9|90485.9|90604.7|90500.7|90555.7|90451.7|224
1640732100000|2021-12-28 22:55:00|90589.7|90485.7|90597.4|90493.4|90613.4|90509.4|90558.7|90454.7|825
1640732400000|2021-12-28 23:00:00|90595|90491|90578|90474|90611.1|90507.1|90565.8|90461.8|717
1640732700000|2021-12-28 23:05:00|90576.6|90472.6|90576.6|90472.6|90580.6|90476.6|90563.9|90459.9|481
1640733000000|2021-12-28 23:10:00|90576.3|90472.3|90571.6|90467.6|90576.5|90472.5|90564.5|90460.5|391
1640733300000|2021-12-28 23:15:00|90571.1|90467.1|90562.6|90458.6|90572.7|90471.6|90550.9|90456.8|373
1640733600000|2021-12-28 23:20:00|90561.7|90457.7|90522.2|90419.6|90569.2|90465.2|90516.1|90417.2|531
1640733900000|2021-12-28 23:25:00|90521.4|90419.5|90503.6|90453.6|90567.6|90496|90481.5|90417.7|592
1640734200000|2021-12-28 23:30:00|90503.1|90453.1|90532.4|90428.4|90535.5|90456.2|90497.3|90415.4|547
1640734500000|2021-12-28 23:35:00|90532.7|90428.7|90538.5|90464.5|90556.1|90475.5|90519.6|90428.7|421
1640734800000|2021-12-28 23:40:00|90525.6|90475.6|90542.5|90438.5|90556.8|90475.8|90507.8|90434.1|439
1640735100000|2021-12-28 23:45:00|90543|90439|90545.1|90441.1|90548.8|90474|90516.9|90436.1|440
1640735400000|2021-12-28 23:50:00|90545.2|90441.2|90532.5|90428.5|90545.8|90466.4|90501.6|90420|470
1640735700000|2021-12-28 23:55:00|90531.3|90427.3|90539.9|90466.7|90549.3|90479.2|90493.4|90419|471
1640736000000|2021-12-29 00:00:00|90539.5|90467.5|90550.8|90467.2|90564.5|90491.5|90483.8|90415.4|786
1640736300000|2021-12-29 00:05:00|90550.5|90466.7|90521.2|90471.2|90553.5|90477.6|90517.8|90443.7|469
1640736600000|2021-12-29 00:10:00|90521.6|90471.6|90545.1|90452.9|90550|90474.8|90516.6|90447.3|320
1640736900000|2021-12-29 00:15:00|90545.8|90452.3|90546.8|90474.9|90567.1|90490.7|90530.5|90449.4|454
1640737200000|2021-12-29 00:20:00|90536.7|90486.7|90540.3|90461.6|90560.2|90492.4|90525.3|90451.9|350
1640737500000|2021-12-29 00:25:00|90541.1|90462.2|90553.1|90473.7|90567|90490.8|90526.8|90450.6|348
1640737800000|2021-12-29 00:30:00|90551.6|90474.5|90557.1|90471.1|90571.5|90491.3|90536.4|90465.1|351
1640738100000|2021-12-29 00:35:00|90555.5|90474.2|90537.9|90467.2|90567.8|90491.7|90537.8|90454.6|364
1640738400000|2021-12-29 00:40:00|90538.9|90466.6|90552|90466.3|90565.8|90488.7|90530|90448.6|317
1640738700000|2021-12-29 00:45:00|90554.7|90465|90555.3|90478.8|90571.4|90496.7|90537.6|90457.2|329
1640739000000|2021-12-29 00:50:00|90554.4|90480|90573|90496.3|90590.3|90514.3|90543.3|90475.3|648
1640739300000|2021-12-29 00:55:00|90573.5|90496.4|90565.6|90469.5|90599.5|90521.7|90547.9|90463.9|505
1640739600000|2021-12-29 01:00:00|90567.3|90465.9|90548.6|90473.7|90568.1|90487.6|90530.6|90451.8|565
1640739900000|2021-12-29 01:05:00|90545.4|90474.1|90573.1|90523.1|90590.3|90526|90519.8|90448.5|542
1640740200000|2021-12-29 01:10:00|90574.1|90524.1|90587.2|90537.2|90602.4|90545|90569.9|90509.6|512
1640740500000|2021-12-29 01:15:00|90587.7|90537.7|90628.4|90578.4|90628.8|90578.8|90587.7|90537.7|699
1640740800000|2021-12-29 01:20:00|90630|90580|90634.2|90584.2|90635.7|90585.7|90624.5|90574.5|488
1640741100000|2021-12-29 01:25:00|90633.9|90583.9|90638.5|90588.5|90639.9|90589.9|90618.5|90568.5|593
1640741400000|2021-12-29 01:30:00|90638.7|90588.7|90656|90606|90667.3|90607.2|90620.4|90570.4|784
1640741700000|2021-12-29 01:35:00|90655.9|90605.9|90688.2|90638.2|90702.9|90641.5|90655.4|90596.4|780
1640742000000|2021-12-29 01:40:00|90688.5|90638.5|90695.4|90645.4|90712.5|90650.7|90681.4|90622.7|628
1640742300000|2021-12-29 01:45:00|90695.7|90645.7|90683.1|90633.1|90698|90648|90681.8|90620.4|578
1640742600000|2021-12-29 01:50:00|90682.7|90632.7|90669.1|90619.1|90684.6|90634.6|90662|90599.1|709
1640742900000|2021-12-29 01:55:00|90668.6|90618.6|90673.4|90623.4|90680|90625.8|90652.6|90598.6|849
1640743200000|2021-12-29 02:00:00|90673.5|90623.5|90681.7|90631.7|90693.6|90641.4|90670.2|90619.6|648
1640743500000|2021-12-29 02:05:00|90681.9|90631.9|90669.7|90619.7|90686.7|90632.1|90638.8|90581.5|710
1640743800000|2021-12-29 02:10:00|90670.1|90620.1|90661.9|90611.9|90681.2|90620.1|90656.9|90596|694
1640744100000|2021-12-29 02:15:00|90661.6|90611.6|90639.9|90589.9|90690.9|90625.9|90626.6|90573|1041
1640744400000|2021-12-29 02:20:00|90640|90590|90631.1|90581.1|90650.7|90592.2|90628|90568.2|787
1640744700000|2021-12-29 02:25:00|90630.9|90580.9|90629.2|90579.2|90632.6|90582.6|90626.7|90576.7|784
1640745000000|2021-12-29 02:30:00|90629|90579|90620|90570|90633.4|90579|90606.3|90542.4|582
1640745300000|2021-12-29 02:35:00|90617.9|90567.9|90612.3|90538.7|90627.7|90570.8|90599.6|90534|481
1640745600000|2021-12-29 02:40:00|90612.4|90551.9|90616.5|90566.5|90634.7|90572.3|90601.4|90544.7|702
1640745900000|2021-12-29 02:45:00|90617.7|90567.7|90621.2|90571.2|90654.5|90588.9|90616.7|90557|650
1640746200000|2021-12-29 02:50:00|90621.3|90571.3|90606.4|90556.4|90638.8|90575.5|90595.4|90532.9|492
1640746500000|2021-12-29 02:55:00|90605.7|90555.7|90597.8|90547.8|90623.1|90562.2|90594|90533.8|395
1640746800000|2021-12-29 03:00:00|90597.6|90547.6|90585.9|90535.9|90606.2|90549.6|90581.7|90517.8|481
1640747100000|2021-12-29 03:05:00|90585.6|90535.6|90589.5|90539.5|90610.5|90549.4|90582.5|90532|493
1640747400000|2021-12-29 03:10:00|90590.5|90540.5|90579.9|90529.9|90603.9|90545|90578.2|90520.2|543
1640747700000|2021-12-29 03:15:00|90579.8|90529.8|90591.2|90541.2|90602.7|90546.6|90574.3|90522.2|541
1640748000000|2021-12-29 03:20:00|90587.3|90537.3|90590.3|90540.3|90610.9|90547.5|90584.3|90530.2|512
1640748300000|2021-12-29 03:25:00|90589.7|90539.7|90591.1|90541.1|90617|90556.8|90584.6|90523.8|537
1640748600000|2021-12-29 03:30:00|90591.4|90541.4|90603.5|90553.5|90622.4|90560.2|90587.5|90528.3|545
1640748900000|2021-12-29 03:35:00|90603.3|90553.3|90599.4|90549.4|90616.4|90563.3|90595.7|90530.7|414
1640749200000|2021-12-29 03:40:00|90596.5|90546.5|90609.4|90559.4|90626.8|90563.6|90591.7|90527.5|330
1640749500000|2021-12-29 03:45:00|90608.2|90558.2|90617.9|90543.4|90623|90562.2|90598.5|90540.2|454
1640749800000|2021-12-29 03:50:00|90610.4|90560.4|90610.8|90560.8|90634.5|90570.8|90604.9|90541.1|461
1640750100000|2021-12-29 03:55:00|90607.2|90557.2|90609.9|90559.9|90644.1|90576.5|90603.9|90546.6|505
1640750400000|2021-12-29 04:00:00|90609.5|90559.5|90619.2|90569.2|90635.6|90570.4|90609|90543.8|461
1640750700000|2021-12-29 04:05:00|90618.2|90568.2|90637.1|90564.2|90647.5|90580.3|90616.3|90553.4|449
1640751000000|2021-12-29 04:10:00|90626.6|90576.6|90610.1|90560.1|90638.5|90577.2|90606.3|90540.2|559
1640751300000|2021-12-29 04:15:00|90609|90559|90612|90562|90634.1|90567|90603.8|90540.3|411
1640751600000|2021-12-29 04:20:00|90611.9|90561.9|90628.3|90546.4|90628.3|90566.9|90608.2|90544.9|354
1640751900000|2021-12-29 04:25:00|90627.3|90546.8|90622.1|90551.4|90648.1|90574.4|90608.9|90537.9|443
1640752200000|2021-12-29 04:30:00|90622|90550.8|90631|90558.7|90632.1|90572.2|90607.9|90545|457
1640752500000|2021-12-29 04:35:00|90619|90569|90622.9|90572.9|90648.7|90583.1|90611.9|90547.9|550
1640752800000|2021-12-29 04:40:00|90625.5|90575.5|90644.6|90571.2|90652|90586.6|90619.3|90558.7|513
1640753100000|2021-12-29 04:45:00|90643.6|90568.7|90656.1|90606.1|90671.1|90607.8|90623.5|90564.6|556
1640753400000|2021-12-29 04:50:00|90655.4|90605.4|90648.6|90598.6|90664.3|90609.6|90643.9|90591.2|597
1640753700000|2021-12-29 04:55:00|90648|90598|90650.3|90600.3|90667|90605.9|90645|90580.4|456
1640754000000|2021-12-29 05:00:00|90650|90600|90659|90609|90670.9|90612.1|90644|90594|529
1640754300000|2021-12-29 05:05:00|90659.5|90609.5|90654.3|90604.3|90660.8|90610.8|90648.6|90598.6|501
1640754600000|2021-12-29 05:10:00|90654.8|90604.8|90653.4|90603.4|90657.3|90607.3|90646.6|90596.6|557
1640754900000|2021-12-29 05:15:00|90653.2|90603.2|90645.1|90595.1|90653.7|90603.7|90641.1|90591.1|535
1640755200000|2021-12-29 05:20:00|90646.3|90596.3|90647.4|90597.4|90668|90602.7|90641.4|90586.5|525
1640755500000|2021-12-29 05:25:00|90647.7|90597.7|90647.7|90597.7|90664.6|90604.6|90638.5|90586|560
1640755800000|2021-12-29 05:30:00|90646.9|90596.9|90634|90584|90663.3|90600.2|90629.8|90578.2|466
1640756100000|2021-12-29 05:35:00|90634.5|90584.5|90648.4|90576.5|90658.8|90589.1|90619.5|90566.4|446
1640756400000|2021-12-29 05:40:00|90651.1|90575.6|90637.4|90587.4|90651.1|90589.2|90622.2|90572.2|447
1640756700000|2021-12-29 05:45:00|90637.2|90587.2|90646.8|90596.8|90661.5|90603.6|90630.7|90580.7|583
1640757000000|2021-12-29 05:50:00|90646.7|90596.7|90638.6|90588.6|90662.4|90599.5|90632.3|90582.3|635
1640757300000|2021-12-29 05:55:00|90636.6|90586.6|90664.9|90593.9|90676.9|90610.8|90629.8|90577|679
1640757600000|2021-12-29 06:00:00|90653.8|90603.8|90667.5|90617.5|90672.3|90622.3|90652|90602|642
1640757900000|2021-12-29 06:05:00|90667.9|90617.9|90656.6|90606.6|90668.9|90618.9|90654.5|90604.5|879
1640758200000|2021-12-29 06:10:00|90655.9|90605.9|90661.9|90611.9|90661.9|90611.9|90646|90596|845
1640758500000|2021-12-29 06:15:00|90662.1|90612.1|90670.2|90620.2|90681.5|90624|90659|90606.5|623
1640758800000|2021-12-29 06:20:00|90667.9|90617.9|90662.7|90612.7|90676.5|90622.5|90659.3|90602.3|526
1640759100000|2021-12-29 06:25:00|90662.8|90612.8|90659.3|90609.3|90671.4|90617.7|90651.8|90600.8|625
1640759400000|2021-12-29 06:30:00|90658.8|90608.8|90667.2|90617.2|90671.9|90621.9|90651.7|90601.7|513
1640759700000|2021-12-29 06:35:00|90667.1|90617.1|90664.5|90614.5|90674.7|90624.7|90662.1|90612.1|383
1640760000000|2021-12-29 06:40:00|90664.1|90614.1|90687.9|90637.9|90693.1|90643.1|90664.1|90614.1|468
1640760300000|2021-12-29 06:45:00|90688.5|90638.5|90696.4|90646.4|90708.9|90658.9|90688.5|90638.5|462
1640760600000|2021-12-29 06:50:00|90696.6|90646.6|90711.6|90661.6|90715.9|90665.9|90690.6|90640.6|506
1640760900000|2021-12-29 06:55:00|90711.8|90661.8|90700.1|90650.1|90712.1|90662.1|90679.9|90629.9|651
1640761200000|2021-12-29 07:00:00|90699.6|90649.6|90687.3|90637.3|90711.9|90656.9|90679.1|90629.1|647
1640761500000|2021-12-29 07:05:00|90691.9|90641.9|90706.2|90656.2|90708.2|90658.2|90690.1|90640.1|491
1640761800000|2021-12-29 07:10:00|90706.1|90656.1|90710|90660|90716.7|90666.7|90702|90652|500
1640762100000|2021-12-29 07:15:00|90710.2|90660.2|90714.8|90664.8|90716|90666|90696.5|90646.5|654
1640762400000|2021-12-29 07:20:00|90715.1|90665.1|90704.8|90654.8|90717.8|90667.8|90696.2|90646.2|706
1640762700000|2021-12-29 07:25:00|90705.4|90655.4|90711.2|90661.2|90719.9|90669.9|90697.4|90647.4|650
1640763000000|2021-12-29 07:30:00|90711.5|90661.5|90660.5|90610.5|90722.8|90672.8|90641.9|90591.9|848
1640763300000|2021-12-29 07:35:00|90662|90612|90709.3|90659.3|90727.5|90669.6|90662|90612|734
1640763600000|2021-12-29 07:40:00|90713.2|90663.2|90692|90642|90715.1|90665.1|90676.2|90626.2|868
1640763900000|2021-12-29 07:45:00|90691.6|90641.6|90696.7|90646.7|90722.3|90672.3|90686|90636|967
1640764200000|2021-12-29 07:50:00|90696.5|90646.5|90740.5|90690.5|90752.2|90702.2|90696.5|90646.5|1114
1640764500000|2021-12-29 07:55:00|90740.6|90690.6|90773.4|90723.4|90790.2|90740.2|90710.2|90644.3|1052
1640764800000|2021-12-29 08:00:00|90773.9|90723.9|90823.4|90773.4|90876.9|90826.9|90772.8|90722.8|1394
1640765100000|2021-12-29 08:05:00|90823.2|90773.2|90742.6|90692.6|90823.5|90773.5|90739.8|90688.2|1132
1640765400000|2021-12-29 08:10:00|90742.5|90692.5|90779.5|90729.5|90780.5|90730.5|90738.2|90688.2|1005
1640765700000|2021-12-29 08:15:00|90779.2|90729.2|90795.2|90745.2|90799.3|90749.3|90749.9|90699.9|1110
1640766000000|2021-12-29 08:20:00|90795.3|90745.3|90806.7|90756.7|90814.3|90764.3|90785.2|90735.2|1191
1640766300000|2021-12-29 08:25:00|90807.9|90757.9|90812.6|90762.6|90838.6|90788.6|90804.5|90754.5|1243
1640766600000|2021-12-29 08:30:00|90812.5|90762.5|90794.1|90744.1|90813.7|90763.7|90775.2|90725.2|1073
1640766900000|2021-12-29 08:35:00|90793|90743|90747.3|90697.3|90802.2|90752.2|90742.4|90692.4|974
1640767200000|2021-12-29 08:40:00|90746|90696|90701.2|90651.2|90750.3|90700.3|90694.7|90644.7|918
1640767500000|2021-12-29 08:45:00|90701|90651|90697|90647|90738.5|90688.5|90669.6|90619.6|1090
1640767800000|2021-12-29 08:50:00|90696.3|90646.3|90680.6|90630.6|90721.4|90671.4|90678.2|90628.2|947
1640768100000|2021-12-29 08:55:00|90681.5|90631.5|90686.5|90636.5|90696.8|90646.8|90649.5|90599.5|881
1640768400000|2021-12-29 09:00:00|90684.8|90634.8|90774.5|90724.5|90779.8|90729.8|90669.4|90619.4|1573
1640768700000|2021-12-29 09:05:00|90775.1|90725.1|90825.4|90775.4|90829.9|90779.9|90767.8|90717.8|1437
1640769000000|2021-12-29 09:10:00|90825.2|90775.2|90812.3|90762.3|90831|90781|90794.3|90744.3|1100
1640769300000|2021-12-29 09:15:00|90812.4|90762.4|90779.3|90729.3|90826.3|90776.3|90778.8|90728.8|824
1640769600000|2021-12-29 09:20:00|90779.1|90729.1|90793.7|90743.7|90798.8|90748.8|90771.4|90721.4|871
1640769900000|2021-12-29 09:25:00|90793.9|90743.9|90747|90697|90819.7|90769.7|90737.2|90687.2|1043
1640770200000|2021-12-29 09:30:00|90745.8|90695.8|90800|90750|90817.6|90767.6|90733.5|90683.5|1165
1640770500000|2021-12-29 09:35:00|90798.3|90748.3|90908.1|90858.1|90909.9|90859.9|90795.2|90745.2|1136
1640770800000|2021-12-29 09:40:00|90906.9|90856.9|90890.8|90840.8|90915.1|90865.1|90868.3|90818.3|1017
1640771100000|2021-12-29 09:45:00|90890.7|90840.7|90884.3|90834.3|90911.7|90861.7|90843.4|90793.4|1169
1640771400000|2021-12-29 09:50:00|90884|90834|90872.7|90822.7|90901.2|90851.2|90868.9|90818.9|1091
1640771700000|2021-12-29 09:55:00|90872.5|90822.5|90881.9|90831.9|90900.8|90850.8|90839|90789|1281
1640772000000|2021-12-29 10:00:00|90881.7|90831.7|90893.8|90843.8|90893.8|90843.8|90851.8|90801.8|932
1640772300000|2021-12-29 10:05:00|90893.7|90843.7|90890.1|90840.1|90907|90857|90862.1|90812.1|1316
1640772600000|2021-12-29 10:10:00|90890.3|90840.3|90898.6|90848.6|90922.5|90872.5|90879.2|90829.2|1176
1640772900000|2021-12-29 10:15:00|90897.9|90847.9|90891.1|90841.1|90910|90860|90869.6|90819.6|1004
1640773200000|2021-12-29 10:20:00|90891.3|90841.3|90840.2|90790.2|90899.1|90849.1|90809.2|90759.2|1005
1640773500000|2021-12-29 10:25:00|90839.9|90789.9|90819.3|90769.3|90864.2|90814.2|90810.3|90760.3|953
1640773800000|2021-12-29 10:30:00|90819.4|90769.4|90828|90778|90839.4|90789.4|90817.4|90767.4|1026
1640774100000|2021-12-29 10:35:00|90828.2|90778.2|90778.8|90728.8|90832.8|90782.8|90726.2|90676.2|925
1640774400000|2021-12-29 10:40:00|90778.5|90728.5|90724.1|90674.1|90792.5|90742.5|90719.5|90669.5|1083
1640774700000|2021-12-29 10:45:00|90725.3|90675.3|90735.9|90685.9|90767.1|90717.1|90703.4|90653.4|893
1640775000000|2021-12-29 10:50:00|90735.6|90685.6|90756.7|90706.7|90771.5|90721.5|90729.8|90679.8|1147
1640775300000|2021-12-29 10:55:00|90755.3|90705.3|90787.1|90737.1|90787.1|90737.1|90742.5|90692.5|1133
1640775600000|2021-12-29 11:00:00|90787.8|90737.8|90851.1|90801.1|90898.1|90848.1|90787.8|90737.8|1224
1640775900000|2021-12-29 11:05:00|90851.6|90801.6|90892.4|90842.4|90914.8|90864.8|90846.8|90796.8|1192
1640776200000|2021-12-29 11:10:00|90892.3|90842.3|90863.9|90813.9|90893.7|90843.7|90851.3|90801.3|770
1640776500000|2021-12-29 11:15:00|90863.1|90813.1|90829.4|90779.4|90868.6|90818.6|90828|90778|827
1640776800000|2021-12-29 11:20:00|90829.1|90779.1|90758.1|90708.1|90831.9|90781.9|90750.1|90700.1|916
1640777100000|2021-12-29 11:25:00|90759.4|90709.4|90763.4|90713.4|90766.8|90716.8|90720.8|90670.8|1085
1640777400000|2021-12-29 11:30:00|90763.2|90713.2|90730.8|90680.8|90770.7|90720.7|90710.8|90660.8|1175
1640777700000|2021-12-29 11:35:00|90730.9|90680.9|90750.8|90700.8|90777.2|90727.2|90712.4|90662.4|1088
1640778000000|2021-12-29 11:40:00|90750.4|90700.4|90729.8|90679.8|90755.3|90705.3|90727|90677|957
1640778300000|2021-12-29 11:45:00|90730.1|90680.1|90745.2|90695.2|90760.4|90710.4|90726.9|90676.9|992
1640778600000|2021-12-29 11:50:00|90744.6|90694.6|90767.9|90717.9|90768.6|90718.6|90735.5|90685.5|985
1640778900000|2021-12-29 11:55:00|90765.8|90715.8|90750.9|90700.9|90767|90717|90745|90695|961
1640779200000|2021-12-29 12:00:00|90751.6|90701.6|90751.9|90701.9|90769.1|90719.1|90744.4|90694.4|925
1640779500000|2021-12-29 12:05:00|90751.3|90701.3|90829.2|90779.2|90842.9|90792.9|90749.8|90699.8|1204
1640779800000|2021-12-29 12:10:00|90829.6|90779.6|90815.2|90765.2|90841.7|90791.7|90786.8|90736.8|1009
1640780100000|2021-12-29 12:15:00|90813.4|90763.4|90833.1|90783.1|90840.5|90790.5|90804.3|90754.3|865
1640780400000|2021-12-29 12:20:00|90830|90780|90793.5|90743.5|90830.8|90780.8|90791.2|90741.2|912
1640780700000|2021-12-29 12:25:00|90793.7|90743.7|90759.7|90709.7|90793.7|90743.7|90754|90704|807
1640781000000|2021-12-29 12:30:00|90759.1|90709.1|90831.4|90781.4|90842|90792|90753.4|90703.4|945
1640781300000|2021-12-29 12:35:00|90831.2|90781.2|90832.6|90807.6|90849.1|90810.2|90814.9|90777.2|811
1640781600000|2021-12-29 12:40:00|90832.7|90807.7|90862.6|90812.6|90889.2|90852.6|90831|90796.7|1014
1640781900000|2021-12-29 12:45:00|90862.4|90812.4|90772.6|90747.6|90865.9|90829.5|90771.9|90735.1|876
1640782200000|2021-12-29 12:50:00|90773|90748|90777.3|90727.3|90782.6|90751.6|90742.5|90706|1075
1640782500000|2021-12-29 12:55:00|90777.2|90727.2|90781.5|90756.5|90803.6|90761.2|90750.2|90707.2|1282
1640782800000|2021-12-29 13:00:00|90780.5|90755.5|90782.9|90732.9|90802.8|90762.6|90755.8|90718.7|1365
1640783100000|2021-12-29 13:05:00|90783.6|90733.6|90784.6|90734.6|90792.9|90742.9|90776.6|90726.6|879
1640783400000|2021-12-29 13:10:00|90783.6|90733.6|90785.1|90735.1|90797.8|90747.8|90779.8|90729.8|1054
1640783700000|2021-12-29 13:15:00|90786.2|90736.2|90691.1|90641.1|90789|90739|90689.9|90639.9|1208
1640784000000|2021-12-29 13:20:00|90689.2|90639.2|90656.3|90606.3|90712.7|90662.7|90648.8|90604.7|1367
1640784300000|2021-12-29 13:25:00|90656.4|90606.4|90652.8|90627.8|90680.2|90639.1|90613|90573.8|1291
1640784600000|2021-12-29 13:30:00|90651.9|90626.9|90660.2|90610.2|90700.9|90650.9|90651.9|90608.1|1240
1640784900000|2021-12-29 13:35:00|90660.1|90610.1|90656.5|90606.5|90667.7|90617.7|90604|90561|1289
1640785200000|2021-12-29 13:40:00|90656.8|90606.8|90687.4|90637.4|90692.4|90642.4|90629.8|90591.1|1258
1640785500000|2021-12-29 13:45:00|90687.5|90637.5|90691.2|90641.2|90706.8|90656.8|90678.8|90628.8|1162
1640785800000|2021-12-29 13:50:00|90691.1|90641.1|90684|90634|90699.4|90649.4|90658.3|90619.7|1116
1640786100000|2021-12-29 13:55:00|90684.1|90634.1|90633.7|90583.7|90686.7|90636.7|90616.1|90566.1|1252
1640786400000|2021-12-29 14:00:00|90634.1|90584.1|90602.5|90552.5|90643.5|90593.5|90554.6|90504.6|1324
1640786700000|2021-12-29 14:05:00|90602.4|90552.4|90547.4|90497.4|90602.4|90552.4|90540.7|90490.7|1083
1640787000000|2021-12-29 14:10:00|90547.8|90497.8|90610.9|90560.9|90625.9|90575.9|90537.5|90487.5|1349
1640787300000|2021-12-29 14:15:00|90610.4|90560.4|90579|90529|90611.6|90561.6|90567|90517|1090
1640787600000|2021-12-29 14:20:00|90578.7|90528.7|90482.7|90432.7|90593.1|90543.1|90471.8|90429.5|1471
1640787900000|2021-12-29 14:25:00|90482.4|90432.4|90464.9|90414.9|90511.7|90461.7|90451.3|90401.3|1322
1640788200000|2021-12-29 14:30:00|90465|90415|90455.9|90405.9|90493.6|90443.6|90422.2|90377.7|1511
1640788500000|2021-12-29 14:35:00|90457|90407|90493.2|90443.2|90510.6|90460.6|90410|90363.4|1426
1640788800000|2021-12-29 14:40:00|90494.4|90444.4|90471.6|90421.6|90503.6|90455.1|90456.3|90413.4|1228
1640789100000|2021-12-29 14:45:00|90472.2|90422.2|90379.6|90329.6|90478|90428|90350.1|90305.3|1553
1640789400000|2021-12-29 14:50:00|90380.4|90330.4|90347.8|90297.8|90397.4|90347.4|90339.4|90289.4|1301
1640789700000|2021-12-29 14:55:00|90347.5|90297.5|90370|90320|90375.1|90325.1|90335.7|90285.7|1381
1640790000000|2021-12-29 15:00:00|90369.3|90319.3|90405.8|90355.8|90429|90379|90349|90299|1392
1640790300000|2021-12-29 15:05:00|90406|90356|90326.2|90276.2|90414.3|90364.3|90311|90261|1479
1640790600000|2021-12-29 15:10:00|90325.3|90275.3|90349.1|90299.1|90349.8|90304.4|90296.3|90252|1470
1640790900000|2021-12-29 15:15:00|90349.7|90299.7|90315|90265|90351.1|90301.1|90289.5|90247|1409
1640791200000|2021-12-29 15:20:00|90317.3|90267.3|90302|90252|90333.1|90283.1|90284.2|90245.6|1328
1640791500000|2021-12-29 15:25:00|90303.6|90253.6|90429|90379|90430.6|90389|90287|90237|1580
1640791800000|2021-12-29 15:30:00|90428.3|90378.3|90384.5|90334.5|90431.5|90381.5|90382.2|90332.2|1261
1640792100000|2021-12-29 15:35:00|90383.7|90333.7|90351.1|90301.1|90393.5|90343.5|90341.9|90295.4|1240
1640792400000|2021-12-29 15:40:00|90350.7|90300.7|90253.4|90203.4|90356.4|90313.3|90249.4|90199.4|1562
1640792700000|2021-12-29 15:45:00|90252.8|90202.8|90298|90248|90306.8|90256.8|90208.1|90158.1|1474
1640793000000|2021-12-29 15:50:00|90302.1|90252.1|90336.3|90286.3|90375.5|90333.2|90300.7|90250.7|1646
1640793300000|2021-12-29 15:55:00|90335.4|90285.4|90419.3|90369.3|90452.2|90402.2|90323.9|90273.9|1959
1640793600000|2021-12-29 16:00:00|90419.5|90369.5|90372.6|90322.6|90459.5|90413.1|90352|90302|1820
1640793900000|2021-12-29 16:05:00|90372.4|90322.4|90415.3|90365.3|90418.1|90368.1|90340|90290|1511
1640794200000|2021-12-29 16:10:00|90415.5|90365.5|90433.9|90383.9|90436.4|90386.4|90386.7|90336.7|1354
1640794500000|2021-12-29 16:15:00|90434|90384|90422.1|90372.1|90454.3|90404.3|90405.2|90356.9|1055
1640794800000|2021-12-29 16:20:00|90421.3|90371.3|90434.3|90384.3|90436.1|90390.4|90392|90342|904
1640795100000|2021-12-29 16:25:00|90434.4|90384.4|90521.8|90471.8|90521.8|90471.8|90429.2|90379.2|1095
1640795400000|2021-12-29 16:30:00|90519|90469|90493.3|90443.3|90524.8|90475.8|90492.4|90442.4|1221
1640795700000|2021-12-29 16:35:00|90493.7|90443.7|90514.3|90464.3|90536.7|90486.7|90492.3|90442.3|1403
1640796000000|2021-12-29 16:40:00|90514|90464|90460.2|90410.2|90518.9|90468.9|90454.9|90404.9|1230
1640796300000|2021-12-29 16:45:00|90459.9|90409.9|90468.7|90418.7|90468.7|90418.7|90426.9|90376.9|1012
1640796600000|2021-12-29 16:50:00|90468.6|90418.6|90463.3|90413.3|90473.6|90423.6|90446.1|90396.1|976
1640796900000|2021-12-29 16:55:00|90463.6|90413.6|90494.5|90444.5|90506.7|90466.6|90463|90413|832
1640797200000|2021-12-29 17:00:00|90494.6|90444.6|90473.1|90423.1|90502.2|90452.4|90468.7|90418.7|805
1640797500000|2021-12-29 17:05:00|90473|90423|90481.7|90431.7|90493.7|90447.9|90467.2|90417.2|621
1640797800000|2021-12-29 17:10:00|90481.5|90431.5|90482.6|90432.6|90495.4|90445.4|90473.8|90423.8|703
1640798100000|2021-12-29 17:15:00|90482.7|90432.7|90432.6|90382.6|90486.9|90436.9|90423|90373|774
1640798400000|2021-12-29 17:20:00|90432.9|90382.9|90401.3|90351.3|90435.6|90385.6|90391.1|90341.1|757
1640798700000|2021-12-29 17:25:00|90402.9|90352.9|90399.3|90349.3|90405|90355|90384|90334|678
1640799000000|2021-12-29 17:30:00|90399.1|90349.1|90405|90355|90405.9|90355.9|90376.4|90326.4|730
1640799300000|2021-12-29 17:35:00|90404.3|90354.3|90416.8|90366.8|90421|90371|90400.4|90350.4|612
1640799600000|2021-12-29 17:40:00|90417|90367|90425.3|90375.3|90433.4|90383.4|90414.8|90364.8|767
1640799900000|2021-12-29 17:45:00|90425.2|90375.2|90458.6|90408.6|90485.5|90435.5|90420.8|90370.8|673
1640800200000|2021-12-29 17:50:00|90459.1|90409.1|90456.7|90406.7|90460.2|90421|90442.3|90400.7|384
1640800500000|2021-12-29 17:55:00|90454.8|90404.8|90425.7|90375.7|90464.7|90425|90415.9|90365.9|615
1640800800000|2021-12-29 18:00:00|90425.3|90375.3|90408.7|90358.7|90435.5|90385.5|90395.7|90345.7|1180
1640801100000|2021-12-29 18:05:00|90408.9|90358.9|90359.2|90309.2|90421.8|90382.6|90340.3|90290.3|839
1640801400000|2021-12-29 18:10:00|90359.5|90309.5|90367.5|90317.5|90377.4|90327.4|90354.4|90304.4|886
1640801700000|2021-12-29 18:15:00|90367.3|90317.3|90369.9|90319.9|90375.5|90325.5|90356.9|90306.9|619
1640802000000|2021-12-29 18:20:00|90369.1|90319.1|90390.4|90340.4|90394.9|90344.9|90366.9|90316.9|610
1640802300000|2021-12-29 18:25:00|90391.2|90341.2|90396.3|90346.3|90403.4|90353.4|90386.2|90336.2|1011
1640802600000|2021-12-29 18:30:00|90396.5|90346.5|90420.5|90370.5|90428.4|90378.4|90395.9|90345.9|698
1640802900000|2021-12-29 18:35:00|90418.6|90368.6|90418.2|90368.2|90426.3|90376.3|90412.7|90362.7|843
1640803200000|2021-12-29 18:40:00|90418.4|90368.4|90412|90362|90421.1|90371.1|90410.3|90360.3|656
1640803500000|2021-12-29 18:45:00|90412.4|90362.4|90381.9|90331.9|90415.5|90365.5|90379.4|90329.4|790
1640803800000|2021-12-29 18:50:00|90381.8|90331.8|90377.5|90327.5|90389.4|90339.4|90374.3|90324.3|910
1640804100000|2021-12-29 18:55:00|90377.4|90327.4|90356.2|90306.2|90392|90342|90353.6|90303.6|959
1640804400000|2021-12-29 19:00:00|90356.7|90306.7|90354.6|90304.6|90360.4|90310.4|90343.6|90293.6|805
1640804700000|2021-12-29 19:05:00|90354.5|90304.5|90343|90293|90356.3|90306.3|90329.3|90279.3|770
1640805000000|2021-12-29 19:10:00|90342.8|90292.8|90340.2|90290.2|90350.5|90300.5|90331|90281|684
1640805300000|2021-12-29 19:15:00|90340.1|90290.1|90338.9|90288.9|90342.9|90292.9|90331.5|90281.5|338
1640805600000|2021-12-29 19:20:00|90339.2|90289.2|90348.4|90298.4|90354.5|90304.5|90336|90286|426
1640805900000|2021-12-29 19:25:00|90348.1|90298.1|90356.6|90306.6|90358.8|90308.8|90346|90296|602
1640806200000|2021-12-29 19:30:00|90356.3|90306.3|90369.7|90319.7|90370|90320|90356.3|90306.3|615
1640806500000|2021-12-29 19:35:00|90371.3|90321.3|90371.7|90321.7|90376.5|90326.5|90364.1|90314.1|493
1640806800000|2021-12-29 19:40:00|90371.5|90321.5|90352.3|90302.3|90373.3|90323.3|90341.7|90291.7|757
1640807100000|2021-12-29 19:45:00|90351.7|90301.7|90348.8|90298.8|90355.2|90305.2|90332.4|90282.4|633
1640807400000|2021-12-29 19:50:00|90348.7|90298.7|90357.6|90307.6|90357.9|90307.9|90346.1|90296.1|683
1640807700000|2021-12-29 19:55:00|90357.2|90307.2|90327.5|90277.5|90361.5|90311.5|90324.8|90274.8|913
1640808000000|2021-12-29 20:00:00|90326.4|90276.4|90341.8|90291.8|90348.6|90298.6|90326.4|90276.4|970
1640808300000|2021-12-29 20:05:00|90341.7|90291.7|90330.7|90280.7|90344.3|90294.3|90322.4|90272.4|636
1640808600000|2021-12-29 20:10:00|90330.6|90280.6|90324.5|90274.5|90338.9|90288.9|90322.4|90272.4|623
1640808900000|2021-12-29 20:15:00|90324.7|90274.7|90327|90277|90335.3|90285.3|90323.9|90273.9|433
1640809200000|2021-12-29 20:20:00|90326.7|90276.7|90323.1|90273.1|90334.9|90284.9|90321.9|90271.9|638
1640809500000|2021-12-29 20:25:00|90322.2|90272.2|90320.4|90270.4|90324.6|90274.6|90314.8|90264.8|561
1640809800000|2021-12-29 20:30:00|90320.2|90270.2|90322.8|90272.8|90326|90276|90315.7|90265.7|667
1640810100000|2021-12-29 20:35:00|90324.5|90274.5|90325.6|90275.6|90331.1|90281.1|90320.5|90270.5|897
1640810400000|2021-12-29 20:40:00|90324.7|90274.7|90317.2|90267.2|90326.3|90276.3|90311.7|90261.7|716
1640810700000|2021-12-29 20:45:00|90317.1|90267.1|90327.6|90277.6|90332.2|90282.2|90312.7|90262.7|645
1640811000000|2021-12-29 20:50:00|90327.4|90277.4|90318.1|90268.1|90327.4|90277.4|90318.1|90268.1|586
1640811300000|2021-12-29 20:55:00|90318|90268|90303.2|90253.2|90318|90268|90288.3|90238.3|1311
1640811600000|2021-12-29 21:00:00|90303.6|90253.6|90333.1|90283.1|90366|90303.5|90303.5|90252.3|1279
1640811900000|2021-12-29 21:05:00|90333.2|90283.2|90333.5|90283.5|90349|90286|90328.7|90273.9|838
1640812200000|2021-12-29 21:10:00|90333.3|90283.3|90339.6|90289.6|90386.7|90318.3|90314.1|90262.6|869
1640812500000|2021-12-29 21:15:00|90339.3|90289.3|90338.9|90288.9|90350|90291.7|90331.6|90271.2|331
1640812800000|2021-12-29 21:20:00|90339|90289|90318.9|90268.9|90355.6|90296|90312.8|90267.5|476
1640813100000|2021-12-29 21:25:00|90324.6|90252.6|90337.1|90233.1|90367|90285.2|90293.5|90227.3|973
1640813400000|2021-12-29 21:30:00|90336.5|90232.5|90341.4|90237.4|90350.9|90246.9|90321.3|90217.3|2171
1640813700000|2021-12-29 21:35:00|90344.9|90240.9|90350.2|90246.2|90359.6|90255.6|90336|90232|2094
1640814000000|2021-12-29 21:40:00|90349.2|90245.2|90353.8|90249.8|90355.7|90251.7|90333.5|90232.8|2107
1640814300000|2021-12-29 21:45:00|90353.4|90249.4|90353.8|90249.8|90360.2|90256.2|90345.9|90242|889
1640814600000|2021-12-29 21:50:00|90356.3|90252.3|90353.3|90249.3|90375.3|90271.3|90350.8|90246.8|756
1640814900000|2021-12-29 21:55:00|90354.4|90250.4|90349|90245|90367.9|90263.9|90338.2|90234.2|296
1640815200000|2021-12-29 22:00:00|90347.1|90243.1|90436.5|90332.5|90438.4|90334.4|90347.1|90243.1|43
1640815500000|2021-12-29 22:05:00|90437.3|90333.3|90448|90344|90477.5|90373.5|90414.2|90310.2|74
1640815800000|2021-12-29 22:10:00|90446.6|90342.6|90481.3|90377.3|90503.1|90399.1|90421.6|90317.6|100
1640816100000|2021-12-29 22:15:00|90479.2|90375.2|90453.1|90349.1|90517.2|90413.2|90428.1|90324.1|80
1640816400000|2021-12-29 22:20:00|90453.4|90349.4|90455.8|90351.8|90490.5|90386.5|90429.2|90325.2|176
1640816700000|2021-12-29 22:25:00|90455.9|90351.9|90462.8|90358.8|90483.5|90379.5|90421.7|90317.7|70
1640817000000|2021-12-29 22:30:00|90463.1|90359.1|90449.8|90345.8|90463.1|90359.1|90403.8|90299.8|246
1640817300000|2021-12-29 22:35:00|90449.5|90345.5|90450.1|90346.1|90455.2|90351.2|90415.8|90311.8|140
1640817600000|2021-12-29 22:40:00|90449.9|90345.9|90450.3|90346.3|90451.3|90347.3|90413.3|90309.3|124
1640817900000|2021-12-29 22:45:00|90450.7|90346.7|90446.4|90342.4|90451.3|90347.3|90407.7|90303.7|120
1640818200000|2021-12-29 22:50:00|90428.2|90324.2|90450.8|90346.8|90472.6|90368.6|90406.4|90302.4|145
1640818500000|2021-12-29 22:55:00|90421.9|90317.9|90438.6|90334.6|90484.2|90380.2|90415.6|90311.6|293
1640818800000|2021-12-29 23:00:00|90437.2|90333.2|90405.5|90301.5|90479.2|90375.2|90392.1|90288.1|853
1640819100000|2021-12-29 23:05:00|90406|90302|90411.8|90307.8|90420.6|90316.6|90384.6|90280.6|705
1640819400000|2021-12-29 23:10:00|90412.8|90308.8|90396.7|90292.7|90413.9|90309.9|90382.7|90278.7|1033
1640819700000|2021-12-29 23:15:00|90395.5|90291.5|90392.4|90288.4|90419.6|90315.6|90382.5|90278.5|1077
1640820000000|2021-12-29 23:20:00|90392.8|90288.8|90392.2|90288.2|90406.8|90302.8|90375.7|90271.7|594
1640820300000|2021-12-29 23:25:00|90391.3|90287.3|90420.1|90316.1|90430.1|90326.1|90389.8|90285.8|380
1640820600000|2021-12-29 23:30:00|90421.8|90317.8|90416.8|90312.8|90427.6|90323.6|90408.1|90304.1|332
1640820900000|2021-12-29 23:35:00|90417.2|90313.2|90394.7|90290.7|90422.7|90318.7|90389.4|90285.4|362
1640821200000|2021-12-29 23:40:00|90397.1|90293.1|90383.3|90303.9|90414.2|90342.3|90372.3|90277.4|433
1640821500000|2021-12-29 23:45:00|90379.9|90303.8|90372.7|90282|90390.2|90325.8|90365.4|90263.2|508
1640821800000|2021-12-29 23:50:00|90366.2|90285.3|90350.7|90249.5|90376.2|90285.3|90347.6|90246.8|619
1640822100000|2021-12-29 23:55:00|90350.1|90250.8|90316.8|90231.8|90352.8|90264|90313.1|90216|775
1640822400000|2021-12-30 00:00:00|90316.7|90231.6|90351.5|90270.3|90362.2|90270.3|90308.6|90216|1238
1640822700000|2021-12-30 00:05:00|90352.3|90268.3|90385.5|90288.4|90386.6|90304.3|90352|90256.7|997
1640823000000|2021-12-30 00:10:00|90384.5|90294.3|90388.4|90302.2|90398.7|90307.9|90365.6|90272.5|839
1640823300000|2021-12-30 00:15:00|90388.9|90301.6|90380.4|90287.5|90395.1|90303.5|90375.7|90281.1|500
1640823600000|2021-12-30 00:20:00|90380.6|90287.6|90321.3|90232.6|90383.5|90291|90294.1|90215.8|891
1640823900000|2021-12-30 00:25:00|90321.5|90232.5|90308|90227.5|90325|90247.8|90297.8|90215.7|523
1640824200000|2021-12-30 00:30:00|90309.4|90222.6|90311.2|90226.6|90338.3|90253.6|90288.4|90216.1|585
1640824500000|2021-12-30 00:35:00|90311.3|90225|90314.9|90228|90326.2|90249.1|90298.3|90215.8|373
1640824800000|2021-12-30 00:40:00|90309.5|90236.7|90310.6|90233.2|90324.1|90246.8|90296.6|90213.4|434
1640825100000|2021-12-30 00:45:00|90311|90232.9|90323.8|90233.6|90331.2|90239.1|90302|90216.6|479
1640825400000|2021-12-30 00:50:00|90328.4|90229.2|90327.1|90251.4|90346|90257.4|90306.2|90227.3|642
1640825700000|2021-12-30 00:55:00|90326.6|90251.8|90324.5|90245.8|90351.2|90272.7|90321.5|90231.2|572
1640826000000|2021-12-30 01:00:00|90334.3|90238.7|90356.6|90252.6|90358.6|90265.2|90312.2|90235|627
1640826300000|2021-12-30 01:05:00|90354|90256.5|90357.5|90253.5|90361.4|90266.8|90343.6|90249.8|459
1640826600000|2021-12-30 01:10:00|90357.3|90254.9|90350.8|90258.8|90362.3|90271.8|90329.9|90244.6|553
1640826900000|2021-12-30 01:15:00|90350.2|90259.1|90342.5|90249.5|90360.5|90264.6|90333.6|90240.3|700
1640827200000|2021-12-30 01:20:00|90342.6|90249.6|90365|90265.7|90373|90286.5|90327|90245|745
1640827500000|2021-12-30 01:25:00|90361.7|90270.7|90362.5|90258.5|90369.6|90287.4|90337|90258.1|561
1640827800000|2021-12-30 01:30:00|90362.9|90258.9|90370.9|90284.5|90375.4|90286.6|90348.9|90258.9|881
1640828100000|2021-12-30 01:35:00|90371.2|90284.8|90367.7|90278.7|90385.8|90290.6|90362.8|90269.1|648
1640828400000|2021-12-30 01:40:00|90365.1|90281.5|90369.2|90273.3|90380.2|90292.5|90354.7|90262|585
1640828700000|2021-12-30 01:45:00|90364.5|90278.5|90310.9|90228.1|90376.8|90297.7|90284|90217|812
1640829000000|2021-12-30 01:50:00|90312.8|90224.5|90302.1|90220.5|90318.3|90243.1|90273.1|90206.5|661
1640829300000|2021-12-30 01:55:00|90304|90222.2|90299.5|90224.5|90314.2|90241.7|90278.5|90206.9|776
1640829600000|2021-12-30 02:00:00|90299.6|90224.8|90298.9|90225|90319.6|90250.1|90283.5|90212|735
1640829900000|2021-12-30 02:05:00|90300.1|90226.9|90306.5|90231.6|90323.1|90246.8|90284.3|90215.2|659
1640830200000|2021-12-30 02:10:00|90303.9|90233.3|90299.5|90220.6|90315.1|90245.2|90278.7|90205.8|716
1640830500000|2021-12-30 02:15:00|90297.3|90223|90303.4|90219.4|90313.7|90239.1|90283.5|90209.5|542
1640830800000|2021-12-30 02:20:00|90302.1|90221|90295.4|90245.4|90321.4|90246.9|90283.2|90208.7|518
1640831100000|2021-12-30 02:25:00|90305.1|90230.7|90286.2|90236.2|90317|90246|90283.3|90213.9|553
1640831400000|2021-12-30 02:30:00|90297.9|90224.1|90323.1|90243.5|90325.2|90257.6|90285.4|90211.7|784
1640831700000|2021-12-30 02:35:00|90318|90247.9|90313.6|90228.2|90329.3|90265|90293|90226.8|777
1640832000000|2021-12-30 02:40:00|90297.3|90247.3|90334.9|90231|90334.9|90266.3|90296.4|90223.8|727
1640832300000|2021-12-30 02:45:00|90333.5|90232.4|90298.6|90248.6|90333.5|90259.6|90295.2|90224.5|574
1640832600000|2021-12-30 02:50:00|90299.2|90249.2|90316.3|90231.2|90320.3|90253.4|90294.4|90221.5|594
1640832900000|2021-12-30 02:55:00|90315.5|90231.9|90306.5|90235.2|90329.9|90255.3|90292.2|90219|638
1640833200000|2021-12-30 03:00:00|90296.7|90246.7|90300.1|90211.7|90322|90250.4|90283.2|90211.7|628
1640833500000|2021-12-30 03:05:00|90289.9|90226.1|90292.7|90209.4|90308.3|90234.2|90270.7|90203.9|556
1640833800000|2021-12-30 03:10:00|90294.4|90206.6|90291.7|90241.7|90317|90245.6|90274.1|90204.4|691
1640834100000|2021-12-30 03:15:00|90292.2|90242.2|90290.1|90240.1|90318.4|90250.6|90282.7|90216.7|632
1640834400000|2021-12-30 03:20:00|90290.2|90240.2|90296.8|90246.8|90322.4|90250.3|90288.7|90221.3|538
1640834700000|2021-12-30 03:25:00|90298|90248|90314.7|90264.7|90339.9|90271.1|90294.1|90231|584
1640835000000|2021-12-30 03:30:00|90316.2|90266.2|90315.4|90265.4|90347.3|90277|90307.2|90245.7|633
1640835300000|2021-12-30 03:35:00|90316.6|90266.6|90300.5|90250.5|90336.2|90269.6|90299.2|90233.7|474
1640835600000|2021-12-30 03:40:00|90300.4|90250.4|90316.1|90266.1|90349.7|90275.3|90300.4|90233.7|465
1640835900000|2021-12-30 03:45:00|90328.6|90253.4|90339.1|90265.8|90349.5|90283|90313.8|90245.7|535
1640836200000|2021-12-30 03:50:00|90327.3|90277.3|90357.5|90285.3|90372.8|90299.4|90318.2|90259.7|505
1640836500000|2021-12-30 03:55:00|90359.6|90284.7|90371.5|90276.9|90372.4|90307.2|90334.6|90258.7|519
1640836800000|2021-12-30 04:00:00|90349.2|90299.2|90377.6|90296.9|90381.6|90315.1|90347.3|90285.2|413
1640837100000|2021-12-30 04:05:00|90378.8|90294.3|90372.8|90293.3|90381.6|90315.1|90350.4|90269.6|337
1640837400000|2021-12-30 04:10:00|90374.9|90291.7|90368.3|90287.3|90376.5|90314.7|90353.1|90285.4|364
1640837700000|2021-12-30 04:15:00|90372.1|90281.9|90375.3|90293.3|90383.1|90314.1|90346.3|90279.1|327
1640838000000|2021-12-30 04:20:00|90375.7|90297.1|90378.9|90300.8|90403.9|90329.5|90352.4|90288.8|390
1640838300000|2021-12-30 04:25:00|90381.4|90297|90386.4|90312|90395.2|90329.9|90359.1|90290.6|388
1640838600000|2021-12-30 04:30:00|90386.6|90311.5|90385.4|90335.4|90413.3|90338.3|90366.4|90296.5|426
1640838900000|2021-12-30 04:35:00|90385.8|90335.8|90400.2|90317|90419.6|90343.8|90370.3|90311|360
1640839200000|2021-12-30 04:40:00|90404.4|90316|90398.9|90326.9|90414.5|90343.4|90368.8|90301.4|486
1640839500000|2021-12-30 04:45:00|90400.1|90324.9|90395.2|90318|90411.6|90337.6|90375.6|90302.5|379
1640839800000|2021-12-30 04:50:00|90400.5|90317.9|90398.9|90323.1|90413.7|90346|90380.2|90316.8|485
1640840100000|2021-12-30 04:55:00|90387.4|90325.5|90395.2|90321.4|90422.3|90344.9|90376.1|90312.3|447
1640840400000|2021-12-30 05:00:00|90395.7|90319.3|90390.1|90340.1|90417.5|90342.6|90375.6|90301.9|674
1640840700000|2021-12-30 05:05:00|90389.6|90339.6|90408|90333.4|90423.5|90348.4|90388.5|90311.7|407
1640841000000|2021-12-30 05:10:00|90413.7|90330.2|90392.3|90342.3|90420.2|90351.9|90386.8|90319.8|680
1640841300000|2021-12-30 05:15:00|90392.4|90342.4|90394.9|90344.9|90420.3|90350.4|90391.1|90328.7|712
1640841600000|2021-12-30 05:20:00|90394.6|90344.6|90391.9|90341.9|90417.4|90350.7|90389.2|90325.7|726
1640841900000|2021-12-30 05:25:00|90391.3|90341.3|90391.5|90341.5|90422.4|90346.2|90384.5|90317.6|637
1640842200000|2021-12-30 05:30:00|90391.4|90341.4|90406.5|90336|90425.1|90354.9|90381.2|90318.9|793
1640842500000|2021-12-30 05:35:00|90395.7|90345.7|90424.9|90374.9|90442.3|90380|90395|90333.4|635
1640842800000|2021-12-30 05:40:00|90425.4|90375.4|90424.6|90348.8|90440.4|90378.5|90407.7|90340.4|456
1640843100000|2021-12-30 05:45:00|90415.2|90365.2|90409.2|90335.3|90427.2|90365.9|90394.5|90331.4|428
1640843400000|2021-12-30 05:50:00|90399.1|90349.1|90412.6|90342.6|90417.5|90354.8|90393.4|90327.6|253
1640843700000|2021-12-30 05:55:00|90413.4|90338.1|90424.8|90374.8|90426.7|90376.7|90397|90333.6|454
1640844000000|2021-12-30 06:00:00|90424.5|90374.5|90435.7|90385.7|90463.2|90398.4|90409.2|90359.2|814
1640844300000|2021-12-30 06:05:00|90435.6|90385.6|90445.6|90395.6|90445.8|90395.8|90429.7|90379.7|617
1640844600000|2021-12-30 06:10:00|90445.9|90395.9|90433.1|90383.1|90447.7|90397.7|90432.5|90382.5|548
1640844900000|2021-12-30 06:15:00|90432.8|90382.8|90460.5|90410.5|90473.5|90423.5|90432.8|90382.8|702
1640845200000|2021-12-30 06:20:00|90460.6|90410.6|90481.3|90431.3|90488.6|90438.6|90460.3|90410.3|564
1640845500000|2021-12-30 06:25:00|90481.2|90431.2|90483.8|90433.8|90490.2|90440.2|90476.5|90426.5|793
1640845800000|2021-12-30 06:30:00|90483.9|90433.9|90482.9|90432.9|90501.6|90451.6|90474.6|90424.6|730
1640846100000|2021-12-30 06:35:00|90482.7|90432.7|90525.3|90475.3|90525.3|90475.3|90481.8|90431.8|771
1640846400000|2021-12-30 06:40:00|90522|90472|90570.6|90520.6|90589.4|90539.4|90520.1|90470.1|878
1640846700000|2021-12-30 06:45:00|90571.2|90521.2|90648|90570.3|90672.7|90589.6|90567.4|90505.9|1059
1640847000000|2021-12-30 06:50:00|90647.1|90576.4|90652.1|90602.1|90667.6|90606.5|90628.4|90568.6|725
1640847300000|2021-12-30 06:55:00|90652|90602|90622.7|90572.7|90671.5|90610.1|90614.9|90564.9|783
1640847600000|2021-12-30 07:00:00|90614.5|90564.5|90627.6|90577.6|90637.6|90584.7|90607.3|90556.6|939
1640847900000|2021-12-30 07:05:00|90626.2|90576.2|90651.3|90601.3|90672.4|90615|90620.1|90570.1|726
1640848200000|2021-12-30 07:10:00|90651.6|90601.6|90696.8|90646.8|90705.5|90655.5|90650.8|90597.2|805
1640848500000|2021-12-30 07:15:00|90696.5|90646.5|90700.1|90650.1|90710.2|90664.8|90686|90630.1|765
1640848800000|2021-12-30 07:20:00|90700.3|90650.3|90678.5|90628.5|90702.1|90659.7|90660|90610|870
1640849100000|2021-12-30 07:25:00|90678.2|90628.2|90647|90597|90680.7|90634.3|90630.5|90586.1|741
1640849400000|2021-12-30 07:30:00|90646|90596|90605.9|90555.9|90655.3|90614.4|90591.8|90552.6|703
1640849700000|2021-12-30 07:35:00|90605.1|90555.1|90591.5|90566.5|90618.7|90580.7|90551.6|90513.1|919
1640850000000|2021-12-30 07:40:00|90590.9|90565.9|90602.1|90552.1|90606|90568|90575.1|90535.3|825
1640850300000|2021-12-30 07:45:00|90601.7|90551.7|90582.8|90532.8|90614.2|90573.2|90576.7|90507.4|848
1640850600000|2021-12-30 07:50:00|90582.4|90532.4|90554.8|90504.8|90592.8|90542.8|90549.6|90497.8|746
1640850900000|2021-12-30 07:55:00|90553.7|90503.7|90503.1|90453.1|90554.1|90504.1|90485.4|90435.4|1228
1640851200000|2021-12-30 08:00:00|90502.3|90452.3|90505.4|90455.4|90521|90481.6|90474.9|90424.9|1540
1640851500000|2021-12-30 08:05:00|90506.5|90456.5|90494.5|90444.5|90567.2|90525.1|90465.7|90420.2|1268
1640851800000|2021-12-30 08:10:00|90494.6|90444.6|90434.8|90384.8|90514.4|90474.3|90424.2|90383.9|1165
1640852100000|2021-12-30 08:15:00|90434.5|90384.5|90434.9|90384.9|90471.9|90439.6|90409.4|90372.6|1182
1640852400000|2021-12-30 08:20:00|90435.1|90385.1|90489.1|90439.1|90495.6|90456.2|90415.1|90377.9|1090
1640852700000|2021-12-30 08:25:00|90489.5|90439.5|90449.9|90399.9|90496.7|90460.3|90446.1|90397.2|1068
1640853000000|2021-12-30 08:30:00|90450.1|90400.1|90470.4|90420.4|90486.6|90445.6|90421.4|90380.6|1168
1640853300000|2021-12-30 08:35:00|90470.3|90420.3|90482.6|90432.6|90487.3|90449.5|90450.1|90405.6|1222
1640853600000|2021-12-30 08:40:00|90482.3|90432.3|90449.1|90399.1|90494.7|90453.9|90433|90394.1|1022
1640853900000|2021-12-30 08:45:00|90448.5|90398.5|90500.1|90475.1|90515|90475.1|90448.5|90398.5|1003
1640854200000|2021-12-30 08:50:00|90500.6|90475.6|90488|90463|90514.1|90476.3|90481.1|90441.8|980
1640854500000|2021-12-30 08:55:00|90488.3|90463.3|90558.7|90508.7|90569.4|90530.7|90487.9|90448.4|1328
1640854800000|2021-12-30 09:00:00|90559|90509|90527.8|90477.8|90591.5|90549.5|90509.9|90471.2|1044
1640855100000|2021-12-30 09:05:00|90528|90478|90529.3|90479.3|90533|90495.1|90495.3|90450.3|926
1640855400000|2021-12-30 09:10:00|90529.2|90479.2|90510.6|90485.6|90531.3|90493.6|90488.6|90450.1|852
1640855700000|2021-12-30 09:15:00|90508.9|90483.9|90552.9|90502.9|90559.1|90519.6|90507.7|90469|921
1640856000000|2021-12-30 09:20:00|90553.3|90503.3|90537|90487|90554|90506.5|90505.7|90465.5|877
1640856300000|2021-12-30 09:25:00|90536.8|90486.8|90542.4|90492.4|90547.5|90508.6|90514.7|90475|782
1640856600000|2021-12-30 09:30:00|90542.6|90492.6|90574.5|90524.5|90597|90558.4|90534.6|90491.8|905
1640856900000|2021-12-30 09:35:00|90575.9|90525.9|90652|90602|90659.3|90616.9|90558.7|90512.6|1054
1640857200000|2021-12-30 09:40:00|90652.7|90602.7|90595.4|90545.4|90659.5|90609.5|90580.3|90543.3|784
1640857500000|2021-12-30 09:45:00|90593.7|90543.7|90603.7|90553.7|90608.5|90571.2|90579.1|90542|779
1640857800000|2021-12-30 09:50:00|90603.8|90553.8|90617.4|90567.4|90619.7|90576.8|90596|90546.9|695
1640858100000|2021-12-30 09:55:00|90617.6|90567.6|90628.4|90578.4|90630.2|90594.8|90585.6|90546|952
1640858400000|2021-12-30 10:00:00|90629.1|90579.1|90559.2|90534.2|90638.6|90602|90556.6|90523.6|814
1640858700000|2021-12-30 10:05:00|90559.8|90534.8|90603.1|90578.1|90628.8|90592.6|90549.3|90512.5|1168
1640859000000|2021-12-30 10:10:00|90602.8|90577.8|90624.3|90574.3|90685.4|90647.5|90589|90552.3|1128
1640859300000|2021-12-30 10:15:00|90624.8|90574.8|90590.2|90565.2|90643.1|90611.1|90563.2|90528.5|1043
1640859600000|2021-12-30 10:20:00|90586.5|90561.5|90650.9|90625.9|90683|90650.1|90572.4|90531.2|1313
1640859900000|2021-12-30 10:25:00|90649.8|90624.8|90717.4|90667.4|90732.5|90694.1|90643.2|90604|977
1640860200000|2021-12-30 10:30:00|90717.6|90667.6|90737.5|90687.5|90758.8|90715.9|90701|90660.8|899
1640860500000|2021-12-30 10:35:00|90737.6|90687.6|90691.1|90641.1|90756|90712.4|90680|90631.3|897
1640860800000|2021-12-30 10:40:00|90691.3|90641.3|90669.1|90619.1|90699.5|90661.4|90631.1|90592.8|1029
1640861100000|2021-12-30 10:45:00|90669.8|90619.8|90691.6|90641.6|90712.2|90671.3|90656.8|90614.5|920
1640861400000|2021-12-30 10:50:00|90694.3|90644.3|90706.8|90656.8|90727.1|90677.6|90679|90639.7|1013
1640861700000|2021-12-30 10:55:00|90706.4|90656.4|90750.7|90700.7|90759.4|90721.9|90692.2|90649.2|1358
1640862000000|2021-12-30 11:00:00|90750.5|90700.5|90712.5|90662.5|90769.1|90729.6|90701.4|90656.3|1056
1640862300000|2021-12-30 11:05:00|90713.5|90663.5|90725.1|90675.1|90729.6|90684.9|90703.3|90662.4|749
1640862600000|2021-12-30 11:10:00|90725.4|90675.4|90683.9|90633.9|90727.9|90677.9|90672.6|90631.5|864
1640862900000|2021-12-30 11:15:00|90686.7|90636.7|90644.3|90594.3|90697.1|90659.1|90627.8|90577.8|1385
1640863200000|2021-12-30 11:20:00|90647.2|90597.2|90556.2|90506.2|90651|90601|90537.7|90489.4|1576
1640863500000|2021-12-30 11:25:00|90556.3|90506.3|90531.7|90506.7|90557.6|90514.1|90510.3|90463.7|1348
1640863800000|2021-12-30 11:30:00|90532.3|90507.3|90515.3|90465.3|90560.5|90520.9|90491|90452.3|1081
1640864100000|2021-12-30 11:35:00|90515.4|90465.4|90501.8|90476.8|90547.2|90505.5|90485.1|90446.5|1072
1640864400000|2021-12-30 11:40:00|90502.1|90477.1|90513|90488|90533.8|90496.4|90502.1|90465|771
1640864700000|2021-12-30 11:45:00|90513.2|90488.2|90527.8|90477.8|90551.8|90508.1|90508.1|90470.3|955
1640865000000|2021-12-30 11:50:00|90527.6|90477.6|90521.7|90471.7|90545|90507.2|90505.4|90462.1|764
1640865300000|2021-12-30 11:55:00|90521.5|90471.5|90485.4|90435.4|90522.5|90481.6|90470.5|90431.8|1469
1640865600000|2021-12-30 12:00:00|90484.6|90434.6|90429.7|90379.7|90497.6|90459.6|90416|90377.7|1229
1640865900000|2021-12-30 12:05:00|90430|90380|90450.1|90400.1|90462.2|90423.5|90391.3|90350|1181
1640866200000|2021-12-30 12:10:00|90450.4|90400.4|90413.6|90363.6|90468.9|90427.1|90398.1|90360.2|1118
1640866500000|2021-12-30 12:15:00|90413.7|90363.7|90437.4|90412.4|90457|90420.4|90406|90359|955
1640866800000|2021-12-30 12:20:00|90437.2|90412.2|90370.8|90320.8|90451|90414.2|90360.4|90315.9|1282
1640867100000|2021-12-30 12:25:00|90368.8|90318.8|90350.2|90300.2|90372.9|90336.8|90335.7|90293.6|1161
1640867400000|2021-12-30 12:30:00|90350.1|90300.1|90323.3|90273.3|90357.6|90320|90299|90262.6|1303
1640867700000|2021-12-30 12:35:00|90322.9|90272.9|90324.2|90274.2|90353.6|90315.1|90298.2|90259.4|1238
1640868000000|2021-12-30 12:40:00|90324|90274|90320.9|90270.9|90333.4|90296|90293.3|90257|1084
1640868300000|2021-12-30 12:45:00|90321.1|90271.1|90282.8|90232.8|90324.9|90281.3|90268.5|90230.5|1025
1640868600000|2021-12-30 12:50:00|90283|90233|90279|90229|90293|90253.7|90266.5|90219|1139
1640868900000|2021-12-30 12:55:00|90277.4|90227.4|90252.8|90202.8|90278|90235.8|90218.6|90178.7|1465
1640869200000|2021-12-30 13:00:00|90252.6|90202.6|90396.7|90371.7|90415.5|90375.4|90234.4|90197.6|1614
1640869500000|2021-12-30 13:05:00|90397.1|90372.1|90419.6|90369.6|90434.9|90400|90329.7|90291.5|1369
1640869800000|2021-12-30 13:10:00|90419.8|90369.8|90413.3|90363.3|90444.6|90405.5|90389.1|90347.4|1170
1640870100000|2021-12-30 13:15:00|90413.9|90363.9|90449.8|90424.8|90462.2|90427.8|90410|90363.9|999
1640870400000|2021-12-30 13:20:00|90449.3|90424.3|90405.7|90355.7|90500.5|90459.6|90381.6|90349.5|1401
1640870700000|2021-12-30 13:25:00|90406|90356|90487.1|90416.9|90495|90420.3|90395.5|90356|1187
1640871000000|2021-12-30 13:30:00|90496.8|90418.8|90490.5|90440.5|90511.1|90459.8|90453.6|90394.1|1597
1640871300000|2021-12-30 13:35:00|90490.7|90440.7|90450.7|90400.7|90504.1|90465.6|90432.6|90392.9|1369
1640871600000|2021-12-30 13:40:00|90450.5|90400.5|90481.9|90431.9|90502.1|90452.1|90430.8|90392.9|1339
1640871900000|2021-12-30 13:45:00|90481.4|90431.4|90478.9|90428.9|90488.4|90438.4|90418.5|90376.8|1384
1640872200000|2021-12-30 13:50:00|90478.1|90428.1|90506.9|90456.9|90511.2|90473.9|90446.7|90411.1|1389
1640872500000|2021-12-30 13:55:00|90507.2|90457.2|90656.4|90606.4|90661.2|90611.2|90477.1|90434.1|1945
1640872800000|2021-12-30 14:00:00|90657.1|90607.1|90677.1|90627.1|90714.9|90664.9|90627.2|90577.2|1754
1640873100000|2021-12-30 14:05:00|90677.3|90627.3|90498.7|90448.7|90679.1|90629.1|90497.7|90447.7|1445
1640873400000|2021-12-30 14:10:00|90498.8|90448.8|90448|90398|90533|90489.1|90434.9|90396.2|1401
1640873700000|2021-12-30 14:15:00|90449.5|90399.5|90476|90426|90499.6|90461.6|90438.7|90393.6|1278
1640874000000|2021-12-30 14:20:00|90475.6|90425.6|90457.3|90407.3|90479.8|90433.7|90440.9|90403.6|1250
1640874300000|2021-12-30 14:25:00|90458.8|90408.8|90418.9|90368.9|90492.8|90442.8|90417.2|90367.2|1467
1640874600000|2021-12-30 14:30:00|90419.1|90369.1|90365.9|90315.9|90428.7|90386|90333.7|90295.1|1841
1640874900000|2021-12-30 14:35:00|90366.3|90316.3|90309|90259|90422.5|90372.5|90302.1|90252.1|1526
1640875200000|2021-12-30 14:40:00|90308.3|90258.3|90312.4|90262.4|90352.5|90302.5|90289.9|90252.4|1115
1640875500000|2021-12-30 14:45:00|90312|90262|90397.7|90347.7|90408.8|90358.8|90282|90232|1648
1640875800000|2021-12-30 14:50:00|90400.5|90350.5|90460.8|90410.8|90462.3|90422.9|90342.7|90302|1791
1640876100000|2021-12-30 14:55:00|90462.5|90412.5|90339.6|90314.6|90474.2|90424.2|90317.8|90276.8|1793
1640876400000|2021-12-30 15:00:00|90352|90302|90287.2|90237.2|90352|90302|90273.6|90232.8|1818
1640876700000|2021-12-30 15:05:00|90284.2|90234.2|90322.5|90272.5|90323.6|90278.2|90256.4|90219.7|1468
1640877000000|2021-12-30 15:10:00|90322.3|90272.3|90385.4|90335.4|90390.3|90346.6|90299.9|90252|1312
1640877300000|2021-12-30 15:15:00|90385.8|90335.8|90408.7|90358.7|90411.3|90372.6|90341.4|90300.9|1114
1640877600000|2021-12-30 15:20:00|90409.3|90359.3|90393.7|90343.7|90426.9|90390.3|90365|90321|1429
1640877900000|2021-12-30 15:25:00|90393.8|90343.8|90403.8|90353.8|90425.5|90389.6|90375.7|90327.8|1359
1640878200000|2021-12-30 15:30:00|90403.6|90353.6|90520.9|90470.9|90580.1|90530.1|90399.3|90351.2|1730
1640878500000|2021-12-30 15:35:00|90520.3|90470.3|90527|90477|90551.6|90508.1|90476.5|90426.5|1661
1640878800000|2021-12-30 15:40:00|90527.2|90477.2|90577|90527|90599.5|90549.5|90478.3|90439.7|1583
1640879100000|2021-12-30 15:45:00|90582.2|90532.2|90679.2|90629.2|90682.9|90633.5|90549.4|90499.4|1661
1640879400000|2021-12-30 15:50:00|90678.6|90628.6|90552.8|90502.8|90679.3|90629.3|90546.6|90502.5|1674
1640879700000|2021-12-30 15:55:00|90555.3|90505.3|90500.5|90475.5|90555.3|90506.9|90483.3|90445.2|1821
1640880000000|2021-12-30 16:00:00|90500.6|90475.6|90496.7|90446.7|90530.4|90493.6|90459.9|90409.9|1542
1640880300000|2021-12-30 16:05:00|90496.5|90446.5|90489.3|90464.3|90509.7|90467.7|90448|90404.2|1314
1640880600000|2021-12-30 16:10:00|90488.9|90463.9|90477.8|90427.8|90502.2|90464.3|90450|90413.7|1190
1640880900000|2021-12-30 16:15:00|90477.6|90427.6|90487.1|90462.1|90503.3|90469.9|90442.5|90403.8|1064
1640881200000|2021-12-30 16:20:00|90489.2|90464.2|90517.3|90467.3|90540.1|90501.7|90488.7|90450.1|1323
1640881500000|2021-12-30 16:25:00|90518.4|90468.4|90478.5|90428.5|90522.3|90485.4|90459.6|90420|1090
1640881800000|2021-12-30 16:30:00|90478.3|90428.3|90475.2|90450.2|90491|90453.5|90466.9|90426.9|880
1640882100000|2021-12-30 16:35:00|90475.3|90450.3|90480.6|90430.6|90489.8|90450.3|90475.3|90426.7|873
1640882400000|2021-12-30 16:40:00|90480.5|90430.5|90464.4|90414.4|90494.3|90444.3|90426.4|90376.4|1256
1640882700000|2021-12-30 16:45:00|90464.8|90414.8|90524.2|90474.2|90528.7|90478.7|90463|90413|1282
1640883000000|2021-12-30 16:50:00|90527.7|90477.7|90539.9|90489.9|90562.6|90522.8|90521.2|90474.6|1289
1640883300000|2021-12-30 16:55:00|90539.6|90489.6|90537.3|90487.3|90557.9|90515|90526|90486.3|782
1640883600000|2021-12-30 17:00:00|90537.1|90487.1|90507.7|90457.7|90538.4|90488.4|90503.2|90453.2|858
1640883900000|2021-12-30 17:05:00|90507.9|90457.9|90495.9|90445.9|90509.4|90459.4|90489.9|90439.9|694
1640884200000|2021-12-30 17:10:00|90496.1|90446.1|90517.1|90467.1|90532.7|90482.7|90495.9|90445.9|787
1640884500000|2021-12-30 17:15:00|90516.5|90466.5|90568.4|90518.4|90570.3|90520.3|90511|90461|753
1640884800000|2021-12-30 17:20:00|90568.1|90518.1|90613.1|90563.1|90616.1|90566.1|90563.5|90513.5|696
1640885100000|2021-12-30 17:25:00|90613|90563|90648.6|90598.6|90657.6|90607.6|90593.8|90543.8|1236
1640885400000|2021-12-30 17:30:00|90647.6|90597.6|90635.8|90585.8|90651.7|90601.7|90632.8|90582.8|1400
1640885700000|2021-12-30 17:35:00|90635.9|90585.9|90634.1|90584.1|90649.5|90599.5|90625|90575|1137
1640886000000|2021-12-30 17:40:00|90634.3|90584.3|90628.2|90578.2|90638.4|90588.4|90619.1|90569.1|1261
1640886300000|2021-12-30 17:45:00|90627.7|90577.7|90617.7|90567.7|90633.5|90583.5|90612.8|90562.8|1291
1640886600000|2021-12-30 17:50:00|90616.6|90566.6|90625.9|90575.9|90627.2|90577.2|90607.1|90557.1|1483
1640886900000|2021-12-30 17:55:00|90625.5|90575.5|90590.2|90540.2|90633|90583|90587.5|90537.5|1589
1640887200000|2021-12-30 18:00:00|90591.2|90541.2|90584.6|90534.6|90605.4|90555.4|90581.6|90531.6|1511
1640887500000|2021-12-30 18:05:00|90584.8|90534.8|90581.2|90531.2|90590.4|90540.4|90578.1|90528.1|1008
1640887800000|2021-12-30 18:10:00|90580.1|90530.1|90601.6|90551.6|90607.4|90557.4|90579.9|90529.9|1234
1640888100000|2021-12-30 18:15:00|90602.7|90552.7|90644.8|90594.8|90645.4|90595.4|90601.6|90551.6|1376
1640888400000|2021-12-30 18:20:00|90644.7|90594.7|90652.9|90602.9|90654.2|90604.2|90634.1|90584.1|1284
1640888700000|2021-12-30 18:25:00|90652.6|90602.6|90656|90606|90658.7|90608.7|90641.3|90591.3|1140
1640889000000|2021-12-30 18:30:00|90655.9|90605.9|90654.3|90604.3|90658.8|90608.8|90642.8|90592.8|1019
1640889300000|2021-12-30 18:35:00|90654.4|90604.4|90662|90612|90665.1|90615.1|90651.5|90601.5|900
1640889600000|2021-12-30 18:40:00|90661.4|90611.4|90670.1|90620.1|90677.7|90627.7|90654.9|90604.9|1138
1640889900000|2021-12-30 18:45:00|90671.1|90621.1|90667.4|90617.4|90673.3|90623.3|90660.5|90610.5|1293
1640890200000|2021-12-30 18:50:00|90668.2|90618.2|90667.6|90617.6|90682|90632|90663|90613|704
1640890500000|2021-12-30 18:55:00|90667.4|90617.4|90652|90602|90670.8|90620.8|90648|90598|1093
1640890800000|2021-12-30 19:00:00|90651.6|90601.6|90678.3|90628.3|90679.3|90629.3|90651.6|90601.6|754
1640891100000|2021-12-30 19:05:00|90677.4|90627.4|90677.7|90627.7|90681.3|90631.3|90670.4|90620.4|581
1640891400000|2021-12-30 19:10:00|90678.3|90628.3|90644|90594|90683.1|90633.1|90642.4|90592.4|689
1640891700000|2021-12-30 19:15:00|90644.4|90594.4|90639.2|90589.2|90647|90597|90635.8|90585.8|703
1640892000000|2021-12-30 19:20:00|90639.3|90589.3|90630.5|90580.5|90639.3|90589.3|90619.9|90569.9|576
1640892300000|2021-12-30 19:25:00|90630.6|90580.6|90612|90562|90633|90583|90604.4|90554.4|665
1640892600000|2021-12-30 19:30:00|90612.7|90562.7|90610.5|90560.5|90615|90565|90608.3|90558.3|481
1640892900000|2021-12-30 19:35:00|90610.8|90560.8|90607.5|90557.5|90618.1|90568.1|90602.1|90552.1|425
1640893200000|2021-12-30 19:40:00|90607.6|90557.6|90581.7|90531.7|90607.6|90557.6|90581.7|90531.7|447
1640893500000|2021-12-30 19:45:00|90581.6|90531.6|90563.4|90513.4|90587.8|90537.8|90562.5|90512.5|583
1640893800000|2021-12-30 19:50:00|90562.5|90512.5|90550.2|90500.2|90565.4|90515.4|90545.1|90495.1|583
1640894100000|2021-12-30 19:55:00|90549.9|90499.9|90503.8|90453.8|90551.5|90501.5|90482.7|90432.7|1250
1640894400000|2021-12-30 20:00:00|90504.5|90454.5|90491.2|90441.2|90508.7|90458.7|90470.4|90420.4|1164
1640894700000|2021-12-30 20:05:00|90491.1|90441.1|90506.1|90456.1|90522.5|90472.5|90489.9|90439.9|775
1640895000000|2021-12-30 20:10:00|90506.3|90456.3|90517.6|90467.6|90517.8|90467.8|90505.3|90455.3|556
1640895300000|2021-12-30 20:15:00|90517.8|90467.8|90535|90485|90541.3|90491.3|90517|90467|729
1640895600000|2021-12-30 20:20:00|90532.9|90482.9|90536.9|90486.9|90540.4|90490.4|90527.4|90477.4|563
1640895900000|2021-12-30 20:25:00|90535.7|90485.7|90552.4|90502.4|90557.9|90507.9|90534.8|90484.8|822
1640896200000|2021-12-30 20:30:00|90552.5|90502.5|90561.3|90511.3|90573.6|90523.6|90504.3|90443.8|935
1640896500000|2021-12-30 20:35:00|90562|90512|90561.8|90511.8|90569.8|90513.2|90550.8|90488.6|560
1640896800000|2021-12-30 20:40:00|90562.4|90512.4|90553.9|90503.9|90566.2|90514.5|90547.2|90485.4|486
1640897100000|2021-12-30 20:45:00|90554.2|90504.2|90549.3|90499.3|90558.9|90505.2|90541.7|90482.1|582
1640897400000|2021-12-30 20:50:00|90550|90500|90565|90515|90567.7|90517.7|90539|90489|766
1640897700000|2021-12-30 20:55:00|90566.2|90516.2|90569.5|90519.5|90585.4|90528.8|90563.2|90512.4|866
1640898000000|2021-12-30 21:00:00|90569.6|90519.6|90523.5|90473.5|90582|90524.3|90521.5|90457.2|1211
1640898300000|2021-12-30 21:05:00|90523.1|90473.1|90530.1|90480.1|90537.4|90487.4|90489.2|90439.2|654
1640898600000|2021-12-30 21:10:00|90528.7|90478.7|90522.1|90472.1|90537.4|90483.4|90512.6|90454.1|596
1640898900000|2021-12-30 21:15:00|90522|90472|90519.4|90469.4|90534.4|90474.8|90513.5|90456.8|1510
1640899200000|2021-12-30 21:20:00|90519.6|90469.6|90513.9|90463.9|90531.8|90471.4|90510.2|90452.8|639
1640899500000|2021-12-30 21:25:00|90513.8|90463.8|90507.2|90457.2|90529|90467.8|90505|90444.5|1554
1640899800000|2021-12-30 21:30:00|90509.7|90459.7|90521.3|90440|90526.6|90463.9|90483.6|90415.1|1638
1640900100000|2021-12-30 21:35:00|90520.2|90439.6|90521.7|90471.7|90554.2|90481.7|90507.4|90439.6|1320
1640900400000|2021-12-30 21:40:00|90522.5|90472.5|90492.9|90442.9|90544.7|90475.8|90488.8|90427.9|631
1640900700000|2021-12-30 21:45:00|90490.5|90440.5|90505.4|90401.4|90530|90446.4|90485.7|90389.4|1122
1640901000000|2021-12-30 21:50:00|90506.7|90402.7|90449.4|90345.4|90533|90429|90380.9|90282.1|955
1640901300000|2021-12-30 21:55:00|90449.8|90345.8|90486.9|90382.9|90486.9|90382.9|90438.9|90334.9|402
1640901600000|2021-12-30 22:00:00|90496.8|90392.8|90530.6|90426.6|90534|90430|90496.8|90392.8|41
1640901900000|2021-12-30 22:05:00|90543.8|90439.8|90546.9|90442.9|90549|90445|90537.6|90433.6|67
1640902200000|2021-12-30 22:10:00|90546.2|90442.2|90531.1|90427.1|90556.5|90452.5|90490.2|90386.2|54
1640902500000|2021-12-30 22:15:00|90534|90430|90536.4|90432.4|90538.1|90434.1|90496.8|90392.8|60
1640902800000|2021-12-30 22:20:00|90536.5|90432.5|90529.5|90425.5|90537.6|90433.6|90517.3|90413.3|54
1640903100000|2021-12-30 22:25:00|90533.8|90429.8|90539.8|90435.8|90545.5|90441.5|90520.6|90416.6|73
1640903400000|2021-12-30 22:30:00|90542.6|90438.6|90531.9|90427.9|90546.5|90442.5|90521.7|90417.7|113
1640903700000|2021-12-30 22:35:00|90528.8|90424.8|90527.7|90423.7|90531.4|90427.4|90522.6|90418.6|42
1640904000000|2021-12-30 22:40:00|90525.4|90421.4|90513.3|90409.3|90562.9|90458.9|90513.3|90409.3|60
1640904300000|2021-12-30 22:45:00|90516.7|90412.7|90509.7|90405.7|90551.4|90447.4|90503.2|90399.2|25
1640904600000|2021-12-30 22:50:00|90494.8|90390.8|90494.8|90390.8|90494.8|90390.8|90494.8|90390.8|1
1640904900000|2021-12-30 22:55:00|90519|90415|90570.6|90466.6|90580.7|90476.7|90483.1|90379.1|312
1640905200000|2021-12-30 23:00:00|90518|90414|90539.6|90435.6|90562.7|90458.7|90512.9|90408.9|722
1640905500000|2021-12-30 23:05:00|90537.8|90433.8|90521.4|90417.4|90570.2|90466.2|90507|90403|774
1640905800000|2021-12-30 23:10:00|90522.8|90418.8|90492.6|90388.6|90533.5|90429.5|90488.8|90384.8|802
1640906100000|2021-12-30 23:15:00|90491|90387|90489.1|90385.1|90508.3|90404.3|90467.4|90363.4|834
1640906400000|2021-12-30 23:20:00|90489.2|90385.2|90507.5|90403.5|90514.1|90410.1|90477.3|90373.3|349
1640906700000|2021-12-30 23:25:00|90509.5|90405.5|90524.7|90420.7|90524.7|90420.7|90496|90392|342
1640907000000|2021-12-30 23:30:00|90524|90420|90539.2|90435.2|90553|90449|90489|90385|509
1640907300000|2021-12-30 23:35:00|90537.5|90433.5|90549.9|90445.9|90568.9|90464.9|90534|90430|410
1640907600000|2021-12-30 23:40:00|90550.5|90446.5|90555.3|90451.3|90560.8|90456.8|90546.4|90442.4|271
1640907900000|2021-12-30 23:45:00|90555.4|90451.4|90534.9|90430.9|90558.8|90454.8|90532|90428|316
1640908200000|2021-12-30 23:50:00|90536.9|90432.9|90524|90420|90537.7|90433.7|90519.9|90415.9|276
1640908500000|2021-12-30 23:55:00|90522.6|90418.6|90535.8|90431.8|90543.3|90439.3|90517.6|90413.6|474
1640908800000|2021-12-31 00:00:00|90535.7|90431.7|90517.7|90413.7|90550.1|90446.1|90514.3|90410.3|376
1640909100000|2021-12-31 00:05:00|90518.1|90414.1|90501.4|90397.4|90521.4|90417.4|90494.5|90390.5|438
1640909400000|2021-12-31 00:10:00|90502|90398|90504.3|90400.3|90506.1|90402.1|90494.4|90390.4|449
1640909700000|2021-12-31 00:15:00|90501|90397|90524.3|90420.3|90524.3|90420.3|90501|90397|403
1640910000000|2021-12-31 00:20:00|90523.8|90419.8|90527.9|90423.9|90537|90434.3|90518.8|90414.8|346
1640910300000|2021-12-31 00:25:00|90526|90422|90510|90406|90530.6|90426.6|90503.8|90399.8|677
1640910600000|2021-12-31 00:30:00|90509.5|90405.5|90509.1|90420.7|90517.4|90421|90503|90399|1038
1640910900000|2021-12-31 00:35:00|90509.5|90416.4|90505.2|90401.2|90513.3|90420.9|90495.3|90393.7|623
1640911200000|2021-12-31 00:40:00|90504.4|90400.4|90502.3|90398.3|90506.4|90413.6|90494.8|90396.9|317
1640911500000|2021-12-31 00:45:00|90503.4|90399.4|90496.3|90392.3|90536.8|90450.6|90453.2|90353.7|748
1640911800000|2021-12-31 00:50:00|90495.1|90391.1|90490.7|90386.7|90500.4|90399.2|90487.6|90383.6|357
1640912100000|2021-12-31 00:55:00|90490.8|90386.8|90488|90384|90503.8|90399.8|90485.8|90381.8|295
1640912400000|2021-12-31 01:00:00|90488.1|90384.1|90469.5|90365.5|90501.6|90398|90417.3|90329.2|641
1640912700000|2021-12-31 01:05:00|90468.6|90364.6|90484.6|90380.6|90492.2|90388.2|90455.5|90351.5|349
1640913000000|2021-12-31 01:10:00|90485|90381|90498.5|90394.5|90504.7|90400.7|90473.9|90369.9|457
1640913300000|2021-12-31 01:15:00|90497|90393|90483|90379|90500.1|90396.1|90472.7|90368.7|432
1640913600000|2021-12-31 01:20:00|90482.1|90378.1|90490.5|90386.5|90493.3|90393.6|90471.7|90373|411
1640913900000|2021-12-31 01:25:00|90491.5|90387.5|90493.4|90389.4|90500.7|90397.7|90482.6|90383.7|277
1640914200000|2021-12-31 01:30:00|90493.2|90389.2|90495.9|90391.9|90497.9|90393.9|90487.1|90384.4|352
1640914500000|2021-12-31 01:35:00|90496.1|90392.1|90498|90394|90509.5|90405.5|90491|90387|297
1640914800000|2021-12-31 01:40:00|90498.7|90394.7|90490.1|90386.1|90499.2|90395.2|90486.9|90382.9|324
1640915100000|2021-12-31 01:45:00|90490.8|90386.8|90500.3|90396.3|90506.3|90402.3|90488|90384.8|350
1640915400000|2021-12-31 01:50:00|90500.4|90396.4|90508.1|90404.1|90513.4|90409.4|90497.9|90393.9|319
1640915700000|2021-12-31 01:55:00|90508.6|90404.6|90531.5|90427.5|90542.7|90438.7|90506.2|90402.2|366
1640916000000|2021-12-31 02:00:00|90532|90428|90537.2|90433.2|90546.1|90442.1|90525.4|90421.4|354
1640916300000|2021-12-31 02:05:00|90535.9|90431.9|90532.9|90428.9|90544|90440|90528.6|90424.6|239
1640916600000|2021-12-31 02:10:00|90533.3|90429.3|90542|90438|90542.5|90438.5|90517.7|90413.7|464
1640916900000|2021-12-31 02:15:00|90542.8|90438.8|90532|90428|90543.7|90439.7|90530|90426|318
1640917200000|2021-12-31 02:20:00|90532.1|90428.1|90540.5|90436.5|90541.3|90437.3|90530.9|90426.9|322
1640917500000|2021-12-31 02:25:00|90540.3|90436.3|90543.5|90439.5|90545.1|90441.1|90533.4|90429.4|300
1640917800000|2021-12-31 02:30:00|90542|90438|90539.8|90435.8|90542.6|90438.6|90507.7|90403.7|571
1640918100000|2021-12-31 02:35:00|90539.7|90435.7|90528.3|90424.3|90542|90458.4|90507.7|90424.3|346
1640918400000|2021-12-31 02:40:00|90530.3|90426.3|90521.3|90417.3|90535|90439.5|90507.6|90412.7|340
1640918700000|2021-12-31 02:45:00|90521.7|90417.7|90517.1|90413.1|90532.6|90428.6|90507.6|90411.4|310
1640919000000|2021-12-31 02:50:00|90516.6|90412.6|90517.4|90413.4|90526.2|90422.2|90503.1|90406.9|397
1640919300000|2021-12-31 02:55:00|90509|90420.2|90512.8|90408.8|90521.7|90420.6|90500.2|90401.8|355
1640919600000|2021-12-31 03:00:00|90512.7|90408.7|90512.7|90414.6|90523.2|90419.8|90502.4|90403.1|333
1640919900000|2021-12-31 03:05:00|90510.4|90416.4|90509.5|90405.5|90519.6|90420.1|90498.7|90400.3|254
1640920200000|2021-12-31 03:10:00|90510.6|90406.6|90518.5|90414.5|90526.2|90424.4|90507.1|90404.9|327
1640920500000|2021-12-31 03:15:00|90518.8|90414.8|90511.4|90411.3|90522.6|90425.2|90504.6|90408.2|336
1640920800000|2021-12-31 03:20:00|90513.3|90409.8|90510.1|90414.1|90522.4|90425.5|90499.3|90409.8|303
1640921100000|2021-12-31 03:25:00|90516.5|90412.5|90520.9|90416.9|90526|90423.9|90505.4|90410.8|301
1640921400000|2021-12-31 03:30:00|90522.2|90418.2|90524.3|90420.3|90525.8|90439.9|90489.9|90412.3|313
1640921700000|2021-12-31 03:35:00|90525.4|90421.4|90545|90441|90545.3|90447.4|90521.3|90420.6|346
1640922000000|2021-12-31 03:40:00|90545.1|90441.1|90545.6|90441.6|90552.4|90457.5|90529.3|90438.2|354
1640922300000|2021-12-31 03:45:00|90545.4|90441.4|90547|90443|90549.2|90449.7|90531.9|90434.2|299
1640922600000|2021-12-31 03:50:00|90544.3|90445|90547.8|90443.8|90555.1|90454.9|90539.7|90439.5|255
1640922900000|2021-12-31 03:55:00|90547.6|90443.6|90540.5|90436.5|90553.8|90453.6|90531.4|90431.6|310
1640923200000|2021-12-31 04:00:00|90540.2|90436.3|90538.1|90434.1|90545.8|90445.8|90530.1|90433.2|271
1640923500000|2021-12-31 04:05:00|90537.2|90433.2|90497.9|90425.6|90545.1|90441.1|90481.8|90407.5|636
1640923800000|2021-12-31 04:10:00|90497.8|90425.7|90504.1|90425|90513.9|90443.7|90485.5|90411.5|403
1640924100000|2021-12-31 04:15:00|90504.2|90426.2|90517.4|90422.7|90529.6|90440.5|90490.5|90407.2|335
1640924400000|2021-12-31 04:20:00|90519.1|90420.6|90496.7|90409.5|90521.9|90438.7|90477|90404.8|298
1640924700000|2021-12-31 04:25:00|90502.4|90407.4|90504.1|90408.9|90513.3|90433.9|90475.9|90394.9|278
1640925000000|2021-12-31 04:30:00|90506.5|90407.4|90502.7|90405.5|90514.7|90433.7|90477.1|90401|219
1640925300000|2021-12-31 04:35:00|90500.9|90406.4|90506.2|90402.2|90511.5|90422.4|90472.4|90398|277
1640925600000|2021-12-31 04:40:00|90490|90412|90501.3|90411.6|90510.4|90430.8|90480.5|90397.9|295
1640925900000|2021-12-31 04:45:00|90498.3|90414.8|90507.8|90418.4|90518.1|90446.9|90477.6|90404.2|255
1640926200000|2021-12-31 04:50:00|90505|90418.8|90514.1|90410.2|90516.1|90439.3|90489.1|90407.3|325
1640926500000|2021-12-31 04:55:00|90510.3|90414.1|90511.2|90407.2|90519.4|90425|90494.9|90405.3|265
1640926800000|2021-12-31 05:00:00|90511.3|90407.3|90505.6|90401.6|90520.6|90423.9|90493.4|90396.6|302
1640927100000|2021-12-31 05:05:00|90502.3|90404.1|90492|90388.7|90513|90418.7|90485.4|90388.7|343
1640927400000|2021-12-31 05:10:00|90493.3|90389.3|90482.1|90381.7|90493.8|90393.3|90482.1|90380.3|289
1640927700000|2021-12-31 05:15:00|90482.8|90381.2|90485.1|90381.1|90503.5|90400.2|90482.8|90379.9|321
1640928000000|2021-12-31 05:20:00|90485.2|90381.2|90465.5|90361.5|90486.9|90384.1|90457.5|90360.4|445
1640928300000|2021-12-31 05:25:00|90466|90362|90456.8|90362.6|90468.3|90365.3|90456.8|90356.7|239
1640928600000|2021-12-31 05:30:00|90458.1|90358.9|90471.2|90367.2|90477.4|90383.3|90458.1|90356.1|365
1640928900000|2021-12-31 05:35:00|90471.8|90367.8|90461.3|90381.9|90475.2|90394.3|90443.8|90359.9|376
1640929200000|2021-12-31 05:40:00|90457|90383|90460|90379|90474.4|90397|90441|90368.9|302
1640929500000|2021-12-31 05:45:00|90462.5|90376.8|90456.6|90386|90477|90397.1|90443|90368.6|218
1640929800000|2021-12-31 05:50:00|90446.5|90396.5|90489.5|90398.3|90498.8|90412.3|90446.4|90370.9|403
1640930100000|2021-12-31 05:55:00|90495.3|90391.3|90576.7|90482.6|90589.6|90510.9|90468.3|90391.3|874
1640930400000|2021-12-31 06:00:00|90579.3|90481.6|90562.2|90512.2|90589.9|90527.6|90556.3|90481.6|792
1640930700000|2021-12-31 06:05:00|90562.1|90512.1|90546.4|90496.4|90575.4|90512.1|90536.5|90475.9|646
1640931000000|2021-12-31 06:10:00|90546.8|90496.8|90547.5|90476.9|90563.6|90497.9|90533.4|90465.5|541
1640931300000|2021-12-31 06:15:00|90537.5|90487.5|90535.5|90485.5|90572.2|90505.4|90533.4|90473.8|714
1640931600000|2021-12-31 06:20:00|90535.8|90485.8|90540.5|90490.5|90554.1|90498.7|90530.5|90472.2|533
1640931900000|2021-12-31 06:25:00|90541.6|90491.6|90535.7|90485.7|90550.9|90500.9|90534.2|90484.2|634
1640932200000|2021-12-31 06:30:00|90535.5|90485.5|90537.4|90487.4|90562|90503.5|90534.2|90482.2|562
1640932500000|2021-12-31 06:35:00|90537.6|90487.6|90527|90477|90538.2|90487.6|90525.5|90466.6|649
1640932800000|2021-12-31 06:40:00|90527.6|90477.6|90522.8|90472.8|90528.8|90478.8|90517.3|90467.3|611
1640933100000|2021-12-31 06:45:00|90522.6|90472.6|90506.7|90456.7|90528.5|90474.2|90505.2|90446.3|740
1640933400000|2021-12-31 06:50:00|90504.5|90454.5|90480.7|90430.7|90522.8|90459.4|90479.2|90429.2|705
1640933700000|2021-12-31 06:55:00|90481|90431|90489.5|90411.6|90500.7|90434.7|90471|90406.7|673
1640934000000|2021-12-31 07:00:00|90476.5|90426.5|90468.2|90418.2|90485.2|90444.9|90459.3|90409.7|684
1640934300000|2021-12-31 07:05:00|90468.1|90418.1|90471.1|90421.1|90477.1|90434.3|90451.8|90407.4|530
1640934600000|2021-12-31 07:10:00|90470.8|90420.8|90519.4|90469.4|90530.7|90477.6|90470.8|90420.8|484
1640934900000|2021-12-31 07:15:00|90519.1|90469.1|90531.5|90481.5|90547.9|90487.2|90513.3|90456|620
1640935200000|2021-12-31 07:20:00|90531.7|90481.7|90527.2|90477.2|90534.5|90483.8|90508.8|90453.9|532
1640935500000|2021-12-31 07:25:00|90526.9|90476.9|90554.6|90504.6|90576.6|90519.1|90525.6|90466.3|548
1640935800000|2021-12-31 07:30:00|90554.5|90504.5|90558.7|90508.7|90579.7|90529.7|90526.7|90476.7|756
1640936100000|2021-12-31 07:35:00|90557.4|90507.4|90602.9|90552.9|90625.9|90572.8|90553.1|90503.1|987
1640936400000|2021-12-31 07:40:00|90603.3|90553.3|90629.1|90579.1|90629.8|90579.8|90593.6|90543.4|731
1640936700000|2021-12-31 07:45:00|90630.3|90580.3|90619|90569|90630.7|90580.7|90611.9|90561.9|976
1640937000000|2021-12-31 07:50:00|90618.1|90568.1|90696.4|90646.4|90716.3|90666.3|90605.3|90555.3|1316
1640937300000|2021-12-31 07:55:00|90697|90647|90772.1|90722.1|90780.9|90730.9|90692.6|90641.9|997
1640937600000|2021-12-31 08:00:00|90771.9|90721.9|90661.1|90611.1|90812.8|90762.8|90661|90611|1303
1640937900000|2021-12-31 08:05:00|90662.6|90612.6|90595.6|90545.6|90663.1|90613.1|90580.8|90530.8|1225
1640938200000|2021-12-31 08:10:00|90595.7|90545.7|90543.9|90493.9|90627.7|90577.7|90532.4|90482.4|1025
1640938500000|2021-12-31 08:15:00|90543.7|90493.7|90543.6|90493.6|90573.8|90514.8|90514.6|90464.6|1150
1640938800000|2021-12-31 08:20:00|90543.7|90493.7|90501.4|90451.4|90573.8|90518.2|90499.2|90449.2|1124
1640939100000|2021-12-31 08:25:00|90501.8|90451.8|90515|90465|90531.3|90481.3|90465.4|90415.4|1018
1640939400000|2021-12-31 08:30:00|90515.1|90465.1|90503|90453|90529.5|90467.6|90490.5|90440.5|805
1640939700000|2021-12-31 08:35:00|90502.8|90452.8|90526.3|90476.3|90545.8|90495.8|90501.1|90451.1|795
1640940000000|2021-12-31 08:40:00|90527.9|90477.9|90581.6|90531.6|90606.8|90556.8|90519.5|90469.5|1368
1640940300000|2021-12-31 08:45:00|90581.2|90531.2|90552|90502|90584.8|90534.8|90516.6|90466.6|1057
1640940600000|2021-12-31 08:50:00|90551.7|90501.7|90540.6|90490.6|90569|90519|90539.7|90489.7|929
1640940900000|2021-12-31 08:55:00|90540.8|90490.8|90501.3|90451.3|90543.7|90493.7|90500.7|90450.7|1026
1640941200000|2021-12-31 09:00:00|90500.9|90450.9|90517.2|90467.2|90534.6|90484.6|90500.9|90450.9|1062
1640941500000|2021-12-31 09:05:00|90517|90467|90464.4|90414.4|90517.6|90467.6|90461.3|90411.3|1067
1640941800000|2021-12-31 09:10:00|90464.1|90414.1|90412|90362|90465.4|90415.4|90405.4|90355.4|938
1640942100000|2021-12-31 09:15:00|90412.3|90362.3|90378|90328|90430.1|90380.1|90377.5|90327.5|1084
1640942400000|2021-12-31 09:20:00|90376.8|90326.8|90365.4|90315.4|90396.4|90346.4|90351.1|90301.1|1002
1640942700000|2021-12-31 09:25:00|90365.7|90315.7|90361.1|90311.1|90398.2|90329.5|90352.8|90302.8|1185
1640943000000|2021-12-31 09:30:00|90360.8|90310.8|90591.3|90541.3|90593.6|90543.6|90360.1|90310.1|1456
1640943300000|2021-12-31 09:35:00|90591.5|90541.5|90455.1|90405.1|90594|90544|90442.4|90392.4|1323
1640943600000|2021-12-31 09:40:00|90454.9|90404.9|90447.3|90397.3|90485.9|90435.9|90436.9|90386.9|1099
1640943900000|2021-12-31 09:45:00|90446.4|90396.4|90436.2|90386.2|90460.7|90410.7|90411|90361|1268
1640944200000|2021-12-31 09:50:00|90436|90386|90496.4|90446.4|90513.3|90463.3|90433.5|90383.5|1358
1640944500000|2021-12-31 09:55:00|90497.6|90447.6|90508.5|90458.5|90523.4|90473.4|90482.4|90432.4|1218
1640944800000|2021-12-31 10:00:00|90508.1|90458.1|90481.8|90431.8|90510.9|90460.9|90454.6|90404.6|1044
1640945100000|2021-12-31 10:05:00|90481.7|90431.7|90499.7|90449.7|90511.7|90461.7|90476.1|90426.1|1022
1640945400000|2021-12-31 10:10:00|90499.9|90449.9|90486.1|90436.1|90519.6|90469.6|90476.3|90426.3|939
1640945700000|2021-12-31 10:15:00|90485.8|90435.8|90493.3|90443.3|90495.4|90445.4|90461.5|90411.5|1047
1640946000000|2021-12-31 10:20:00|90492.6|90442.6|90495.1|90445.1|90518|90468|90466.1|90416.1|1073
1640946300000|2021-12-31 10:25:00|90495.3|90445.3|90474.1|90424.1|90512.9|90462.9|90462.1|90412.1|1257
1640946600000|2021-12-31 10:30:00|90471.9|90421.9|90485.1|90435.1|90489.2|90439.2|90448.6|90398.6|885
1640946900000|2021-12-31 10:35:00|90485.5|90435.5|90483.8|90433.8|90497.9|90447.9|90467.5|90417.5|872
1640947200000|2021-12-31 10:40:00|90482.8|90432.8|90512.5|90462.5|90518.8|90468.8|90463.9|90413.9|1129
1640947500000|2021-12-31 10:45:00|90512.2|90462.2|90570.8|90520.8|90570.8|90520.8|90507|90457|845
1640947800000|2021-12-31 10:50:00|90567.1|90517.1|90568.1|90518.1|90578.8|90528.8|90549.9|90499.9|883
1640948100000|2021-12-31 10:55:00|90568|90518|90530|90480|90572.8|90522.8|90529.2|90479.2|1263
1640948400000|2021-12-31 11:00:00|90530.3|90480.3|90560|90510|90560.3|90510.3|90523.6|90473.6|857
1640948700000|2021-12-31 11:05:00|90560.5|90510.5|90523|90473|90560.5|90510.5|90517.8|90467.8|1095
1640949000000|2021-12-31 11:10:00|90522.2|90472.2|90465.2|90415.2|90533.2|90483.2|90463.4|90413.4|1065
1640949300000|2021-12-31 11:15:00|90464.8|90414.8|90466.4|90416.4|90499.3|90449.3|90460.7|90410.7|995
1640949600000|2021-12-31 11:20:00|90466.6|90416.6|90466.4|90416.4|90486.9|90438.1|90463.1|90415|888
1640949900000|2021-12-31 11:25:00|90466.7|90416.7|90558.7|90508.7|90564.5|90524.5|90463.2|90416.7|1335
1640950200000|2021-12-31 11:30:00|90558.1|90508.1|90520.8|90470.8|90576.6|90535|90514.7|90464.7|1006
1640950500000|2021-12-31 11:35:00|90520.9|90470.9|90568.8|90518.8|90574.9|90524.9|90520.5|90470.5|1059
1640950800000|2021-12-31 11:40:00|90568.9|90518.9|90581|90531|90589.2|90549.9|90544.1|90494.1|925
1640951100000|2021-12-31 11:45:00|90579.9|90529.9|90636|90586|90641.2|90591.2|90556|90513.8|1386
1640951400000|2021-12-31 11:50:00|90635.6|90585.6|90592.2|90542.2|90645.6|90595.6|90586.3|90536.3|1500
1640951700000|2021-12-31 11:55:00|90592.5|90542.5|90623.9|90573.9|90641.4|90591.4|90559.8|90509.8|1247
1640952000000|2021-12-31 12:00:00|90626|90576|90674.2|90624.2|90689.9|90649.1|90618.1|90568.1|1374
1640952300000|2021-12-31 12:05:00|90675.1|90625.1|90668|90618|90703.9|90653.9|90648.9|90598.9|1351
1640952600000|2021-12-31 12:10:00|90667.3|90617.3|90606.1|90556.1|90674.3|90624.3|90602.4|90552.4|1296
1640952900000|2021-12-31 12:15:00|90606.3|90556.3|90599|90549|90617.9|90567.9|90587|90537|1080
1640953200000|2021-12-31 12:20:00|90598.7|90548.7|90563.5|90513.5|90601.4|90551.4|90553.6|90503.6|1252
1640953500000|2021-12-31 12:25:00|90561.9|90511.9|90544.3|90494.3|90576.8|90526.8|90530.4|90480.4|1533
1640953800000|2021-12-31 12:30:00|90544.2|90494.2|90481.6|90431.6|90549.7|90499.7|90453.2|90417.2|1115
1640954100000|2021-12-31 12:35:00|90487.1|90437.1|90508.4|90458.4|90524.1|90474.1|90482.4|90435.2|1172
1640954400000|2021-12-31 12:40:00|90509.1|90459.1|90470.7|90420.7|90521.4|90471.4|90465.3|90415.3|917
1640954700000|2021-12-31 12:45:00|90470.3|90420.3|90486.5|90436.5|90508.2|90460.4|90461.7|90411.7|986
1640955000000|2021-12-31 12:50:00|90486.3|90436.3|90534|90484|90536|90486|90477.4|90427.4|727
1640955300000|2021-12-31 12:55:00|90533.7|90483.7|90563.7|90513.7|90565.6|90515.7|90497.5|90455.9|1333
1640955600000|2021-12-31 13:00:00|90567.6|90517.6|90521.6|90471.6|90585.1|90535.1|90513.4|90471.2|1209
1640955900000|2021-12-31 13:05:00|90522|90472|90528.6|90478.6|90560|90510|90506.8|90456.8|1131
1640956200000|2021-12-31 13:10:00|90529.3|90479.3|90529|90479|90556.2|90506.2|90490|90440|1600
1640956500000|2021-12-31 13:15:00|90530.6|90480.6|90560.4|90510.4|90580.6|90530.6|90525.4|90475.4|1234
1640956800000|2021-12-31 13:20:00|90560.6|90510.6|90547.2|90497.2|90577.5|90527.5|90530.2|90480.2|1129
1640957100000|2021-12-31 13:25:00|90546.5|90496.5|90496.5|90446.5|90547.9|90501.5|90491.7|90441.7|1100
1640957400000|2021-12-31 13:30:00|90496.6|90446.6|90493.2|90443.2|90546.3|90496.3|90486|90436|1025
1640957700000|2021-12-31 13:35:00|90492.5|90442.5|90488.9|90438.9|90523.9|90473.9|90486.5|90436.5|1174
1640958000000|2021-12-31 13:40:00|90489.2|90439.2|90486.1|90436.1|90502.5|90452.5|90470.6|90420.6|1126
1640958300000|2021-12-31 13:45:00|90484.3|90434.3|90440.2|90390.2|90504.3|90454.3|90424.8|90374.8|1466
1640958600000|2021-12-31 13:50:00|90440|90390|90380.5|90330.5|90462.4|90412.4|90373.5|90323.5|1383
1640958900000|2021-12-31 13:55:00|90377.7|90327.7|90437.7|90387.7|90438.3|90388.3|90366.5|90316.5|1334
1640959200000|2021-12-31 14:00:00|90440.1|90390.1|90434.5|90384.5|90451.7|90401.7|90378.5|90328.5|1563
1640959500000|2021-12-31 14:05:00|90434.7|90384.7|90447.3|90397.3|90452.5|90402.5|90409.1|90359.1|1080
1640959800000|2021-12-31 14:10:00|90447.1|90397.1|90462.3|90412.3|90468.9|90418.9|90422.3|90372.3|1778
1640960100000|2021-12-31 14:15:00|90462|90412|90478.3|90428.3|90488.1|90438.1|90445.2|90395.2|1363
1640960400000|2021-12-31 14:20:00|90477.8|90427.8|90487.6|90437.6|90521|90471|90472.8|90422.8|1139
1640960700000|2021-12-31 14:25:00|90487.7|90437.7|90509.2|90459.2|90527.4|90477.4|90465.3|90416.4|1077
1640961000000|2021-12-31 14:30:00|90508|90458|90510.9|90460.9|90518.6|90468.6|90475.6|90425.6|1223
1640961300000|2021-12-31 14:35:00|90510.8|90460.8|90538|90488|90547.9|90497.9|90502.8|90452.8|1175
1640961600000|2021-12-31 14:40:00|90538.1|90488.1|90602.3|90552.3|90617.8|90567.8|90538.1|90488.1|1341
1640961900000|2021-12-31 14:45:00|90602.6|90552.6|90633.4|90583.4|90647.7|90597.7|90545|90495|1460
1640962200000|2021-12-31 14:50:00|90633|90583|90625.4|90575.4|90639.2|90589.2|90585.2|90535.2|1505
1640962500000|2021-12-31 14:55:00|90626.4|90576.4|90744.1|90694.1|90761.6|90711.6|90603.2|90553.2|1497
1640962800000|2021-12-31 15:00:00|90741.5|90691.5|90747|90697|90809.3|90759.3|90725.3|90675.3|1486
1640963100000|2021-12-31 15:05:00|90747.5|90697.5|90703.9|90653.9|90772.6|90722.6|90693.5|90643.5|1379
1640963400000|2021-12-31 15:10:00|90704.7|90654.7|90707.4|90657.4|90714.6|90664.6|90681.3|90631.3|1199
1640963700000|2021-12-31 15:15:00|90707.1|90657.1|90664.5|90614.5|90716.5|90666.5|90661.6|90611.6|1076
1640964000000|2021-12-31 15:20:00|90664.8|90614.8|90673.1|90623.1|90689.2|90639.2|90650.3|90600.3|1004
1640964300000|2021-12-31 15:25:00|90673|90623|90613.4|90563.4|90687|90637|90605.6|90555.6|1243
1640964600000|2021-12-31 15:30:00|90611.1|90561.1|90556.1|90506.1|90618.7|90568.7|90543.5|90493.5|1232
1640964900000|2021-12-31 15:35:00|90555.7|90505.7|90682.2|90632.2|90689.3|90639.3|90548.5|90498.5|1294
1640965200000|2021-12-31 15:40:00|90682.7|90632.7|90550.1|90500.1|90717.3|90667.3|90544.6|90494.6|1597
1640965500000|2021-12-31 15:45:00|90548.6|90498.6|90587.4|90537.4|90614.2|90564.2|90480.8|90426.6|1655
1640965800000|2021-12-31 15:50:00|90587.2|90537.2|90649.7|90599.7|90713.2|90658.9|90582.9|90532.9|1842
1640966100000|2021-12-31 15:55:00|90650.1|90600.1|90552.5|90502.5|90652.6|90602.6|90435.1|90351.7|2075
1640966400000|2021-12-31 16:00:00|90552.8|90502.8|90403.7|90325.1|90668|90618|90355.3|90282|2074
1640966700000|2021-12-31 16:05:00|90403.3|90326.1|90478.4|90428.4|90524.5|90474.5|90391.2|90321.8|1613
1640967000000|2021-12-31 16:10:00|90478.3|90428.3|90441.1|90391.1|90549|90499|90437.8|90387.8|1584
1640967300000|2021-12-31 16:15:00|90441.6|90391.6|90496.1|90446.1|90502.5|90452.2|90438.6|90388.6|1248
1640967600000|2021-12-31 16:20:00|90494.6|90444.6|90519.5|90469.5|90522.5|90472.5|90436.7|90386.7|1319
1640967900000|2021-12-31 16:25:00|90519.2|90469.2|90446.4|90396.4|90526.6|90476.6|90431.4|90371.2|1159
1640968200000|2021-12-31 16:30:00|90446.9|90396.9|90422.1|90372.1|90477.5|90408.7|90413.1|90350.5|952
1640968500000|2021-12-31 16:35:00|90423.2|90373.2|90421.4|90371.4|90432|90378.2|90399.1|90337.9|885
1640968800000|2021-12-31 16:40:00|90421.1|90371.1|90355.3|90271.4|90433|90373.7|90336.7|90271.4|862
1640969100000|2021-12-31 16:45:00|90350.1|90273.7|90338.4|90288.4|90352.6|90297|90314.5|90253.6|1109
1640969400000|2021-12-31 16:50:00|90338.7|90288.7|90371.5|90321.5|90372.7|90322.7|90335.7|90285.7|987
1640969700000|2021-12-31 16:55:00|90371.9|90321.9|90402.7|90352.7|90406.6|90356.6|90368.1|90318.1|1197
1640970000000|2021-12-31 17:00:00|90403|90353|90451.8|90401.8|90459.8|90409.8|90403|90353|1137
1640970300000|2021-12-31 17:05:00|90452.2|90402.2|90458.3|90408.3|90476.8|90420.6|90450|90400|1139
1640970600000|2021-12-31 17:10:00|90458.1|90408.1|90450.7|90400.7|90468.6|90418.6|90444.7|90394.7|1258
1640970900000|2021-12-31 17:15:00|90452.5|90402.5|90435.6|90385.6|90454.4|90404.4|90429.8|90379.8|1030
1640971200000|2021-12-31 17:20:00|90435.4|90385.4|90402.4|90352.4|90437.5|90387.5|90397|90347|946
1640971500000|2021-12-31 17:25:00|90403|90353|90395.9|90345.9|90403.9|90353.9|90382.4|90332.4|1011
1640971800000|2021-12-31 17:30:00|90395.8|90345.8|90386.8|90336.8|90413.2|90359.2|90377.8|90327.8|1181
1640972100000|2021-12-31 17:35:00|90386|90336|90406.3|90356.3|90409.2|90359.2|90376.2|90326.2|1038
1640972400000|2021-12-31 17:40:00|90403.8|90353.8|90401.4|90351.4|90411.3|90357.5|90386.2|90336.2|1080
1640972700000|2021-12-31 17:45:00|90401.5|90351.5|90399.1|90349.1|90413.4|90363.4|90392.3|90342.3|1274
1640973000000|2021-12-31 17:50:00|90398.9|90348.9|90392.4|90342.4|90403.9|90353.9|90387.4|90337.4|782
1640973300000|2021-12-31 17:55:00|90393|90343|90393.9|90343.9|90402.5|90352.5|90375.3|90325.3|1139
1640973600000|2021-12-31 18:00:00|90396.7|90346.7|90423.5|90373.5|90427.1|90377.1|90393.6|90343.6|740
1640973900000|2021-12-31 18:05:00|90424.3|90374.3|90441.4|90391.4|90442.9|90392.9|90421.4|90371.4|544
1640974200000|2021-12-31 18:10:00|90441.3|90391.3|90434.2|90384.2|90449|90399|90428.4|90372.1|678
1640974500000|2021-12-31 18:15:00|90434.1|90384.1|90446.5|90396.5|90451.5|90401.5|90432.4|90382.4|697
1640974800000|2021-12-31 18:20:00|90446.1|90396.1|90408.4|90358.4|90450.3|90400.3|90408.4|90358.4|948
1640975100000|2021-12-31 18:25:00|90408.2|90358.2|90402.6|90352.6|90425.3|90375.3|90398.2|90348.2|798
1640975400000|2021-12-31 18:30:00|90402.9|90352.9|90418.5|90368.5|90421.7|90371.7|90401.1|90351.1|754
1640975700000|2021-12-31 18:35:00|90418.8|90368.8|90423.9|90373.9|90428.6|90378.6|90411.6|90361.6|614
1640976000000|2021-12-31 18:40:00|90423.3|90373.3|90430.7|90380.7|90431.7|90381.7|90420.8|90370.8|850
1640976300000|2021-12-31 18:45:00|90430.8|90380.8|90430.4|90380.4|90449.2|90399.2|90427.8|90377.8|746
1640976600000|2021-12-31 18:50:00|90430.6|90380.6|90425.3|90375.3|90436|90386|90424.8|90374.8|495
1640976900000|2021-12-31 18:55:00|90424.6|90374.6|90406.1|90356.1|90425.7|90375.7|90402.8|90352.8|630
1640977200000|2021-12-31 19:00:00|90402.6|90352.6|90393.6|90343.6|90402.6|90352.6|90391|90341|472
1640977500000|2021-12-31 19:05:00|90392.9|90342.9|90404.3|90354.3|90407.1|90357.1|90392.6|90342.6|510
1640977800000|2021-12-31 19:10:00|90403.6|90353.6|90399.1|90349.1|90409.2|90359.2|90391.4|90341.4|457
1640978100000|2021-12-31 19:15:00|90399.2|90349.2|90395.2|90345.2|90402.9|90352.9|90394.9|90344.9|386
1640978400000|2021-12-31 19:20:00|90395.4|90345.4|90402.6|90352.6|90404.1|90354.1|90392.2|90342.2|424
1640978700000|2021-12-31 19:25:00|90403.3|90353.3|90410.5|90360.5|90412.6|90362.6|90401|90351|423
1640979000000|2021-12-31 19:30:00|90410.8|90360.8|90398|90348|90411.4|90361.4|90387|90337|512
1640979300000|2021-12-31 19:35:00|90397.3|90347.3|90395.2|90345.2|90405.1|90355.1|90391.4|90341.4|615
1640979600000|2021-12-31 19:40:00|90395.4|90345.4|90412.1|90362.1|90420.6|90365.1|90395.1|90345.1|378
1640979900000|2021-12-31 19:45:00|90412.4|90362.4|90427.2|90377.2|90437.8|90387.8|90412.2|90362.2|456
1640980200000|2021-12-31 19:50:00|90427.9|90377.9|90386.5|90336.5|90427.9|90377.9|90383.8|90333.8|506
1640980500000|2021-12-31 19:55:00|90386.4|90336.4|90424.2|90374.2|90425.4|90375.4|90385.6|90335.6|587
1640980800000|2021-12-31 20:00:00|90425.3|90375.3|90415.2|90365.2|90425.3|90375.3|90412.8|90362.8|350
1640981100000|2021-12-31 20:05:00|90415.4|90365.4|90429.8|90379.8|90431.5|90381.5|90412.2|90362.2|314
1640981400000|2021-12-31 20:10:00|90429.3|90379.3|90414|90364|90434.6|90381.5|90411.5|90361.5|353
1640981700000|2021-12-31 20:15:00|90414.8|90364.8|90409.5|90359.5|90418.8|90368.8|90406.2|90356.2|417
1640982000000|2021-12-31 20:20:00|90409.4|90359.4|90402.8|90352.8|90412|90362|90402|90352|399
1640982300000|2021-12-31 20:25:00|90403.5|90353.5|90416.3|90366.3|90421.9|90371.9|90401.4|90351.4|516
1640982600000|2021-12-31 20:30:00|90416.6|90366.6|90426.4|90376.4|90444.2|90380.8|90412.8|90352.4|406
1640982900000|2021-12-31 20:35:00|90426.2|90376.2|90412.9|90362.9|90454|90389|90412.1|90351.8|603
1640983200000|2021-12-31 20:40:00|90424.4|90351.1|90392.1|90342.1|90424.4|90361|90391.9|90329.4|506
1640983500000|2021-12-31 20:45:00|90391.8|90341.8|90423.7|90319.7|90443.2|90366.5|90379.8|90297.6|536
1640983800000|2021-12-31 20:50:00|90430.2|90326.2|90422.2|90328.4|90437.7|90337.3|90410.2|90311.4|704
1640984100000|2021-12-31 20:55:00|90422.9|90327.3|90508.2|90409.6|90510.6|90434.3|90422.9|90323.7|1496
1640984400000|2021-12-31 21:00:00|90507.6|90409.4|90500.1|90420|90540.8|90453.8|90471|90387.9|868
1640984700000|2021-12-31 21:05:00|90499.1|90420.9|90496.4|90402.5|90525.9|90444.7|90473.1|90381.5|861
1640985000000|2021-12-31 21:10:00|90501.2|90398.4|90484.7|90393.5|90516.3|90438.9|90475.5|90385|640
1640985300000|2021-12-31 21:15:00|90482.2|90397.2|90479.7|90429.7|90506.3|90434|90463|90390.2|387
1640985600000|2021-12-31 21:20:00|90475.7|90425.7|90488.9|90438.9|90521.4|90446.1|90473.8|90391|323
1640985900000|2021-12-31 21:25:00|90487.7|90437.7|90494.4|90405.4|90512.5|90447.7|90466.6|90381|408
1640986200000|2021-12-31 21:30:00|90482.5|90432.5|90519.4|90426.3|90522.2|90434.2|90471.4|90384.9|233
1640986500000|2021-12-31 21:35:00|90515.9|90412.4|90488.1|90438.1|90520.4|90446.2|90473.7|90387.9|175
1640986800000|2021-12-31 21:40:00|90487.7|90437.7|90481.4|90431.4|90526.5|90447.6|90471|90384.7|164
1640987100000|2021-12-31 21:45:00|90481.5|90431.5|90501.7|90412.5|90532.1|90454.3|90471.1|90381.2|340
1640987400000|2021-12-31 21:50:00|90505.9|90406.1|90512.6|90408.6|90521.4|90424.5|90474.5|90378|495
1640987700000|2021-12-31 21:55:00|90513|90409|90571.5|90467.5|90585.4|90481.4|90506|90402|454
1641157200000|2022-01-02 21:00:00|90586.8|90462.8|90586.8|90462.8|90586.8|90462.8|90586.8|90462.8|1
1641160800000|2022-01-02 22:00:00|90576.8|90472.8|90576.8|90472.8|90576.8|90472.8|90576.8|90472.8|1
1641162900000|2022-01-02 22:35:00|90562.7|90458.7|90566.5|90462.5|90566.5|90462.5|90562.7|90458.7|5
1641163200000|2022-01-02 22:40:00|90555.3|90451.3|90555.8|90451.8|90560.8|90456.8|90555.3|90451.3|6
1641163500000|2022-01-02 22:45:00|90558|90454|90558.9|90454.9|90562.2|90458.2|90554.7|90450.7|12
1641164700000|2022-01-02 23:05:00|90543.9|90439.9|90538.6|90434.6|90554.7|90450.7|90525.8|90421.8|304
1641165000000|2022-01-02 23:10:00|90538.2|90434.2|90603|90499|90629.8|90525.8|90538.2|90434.2|1142
1641165300000|2022-01-02 23:15:00|90600.7|90496.7|90524.7|90420.7|90642.4|90538.4|90485.7|90381.7|1036
1641165600000|2022-01-02 23:20:00|90524.9|90420.9|90537.5|90433.5|90543.7|90439.7|90520.6|90416.6|550
1641165900000|2022-01-02 23:25:00|90537|90433|90512|90408.8|90537|90472.7|90488.7|90405.1|395
1641166200000|2022-01-02 23:30:00|90512.3|90408.3|90513.9|90409.9|90544.5|90441.6|90498.8|90406.4|476
1641166500000|2022-01-02 23:35:00|90521.8|90417.8|90505|90401|90524.3|90441.1|90485.1|90397.8|462
1641166800000|2022-01-02 23:40:00|90505.9|90401.9|90516.9|90422|90527.6|90441.4|90484.3|90399.1|548
1641167100000|2022-01-02 23:45:00|90517|90422.1|90537.7|90433.7|90540.6|90450.4|90500.4|90408.4|498
1641167400000|2022-01-02 23:50:00|90539.7|90435.7|90511.9|90461.9|90551.4|90461.9|90506.5|90427.5|634
1641167700000|2022-01-02 23:55:00|90512.1|90462.1|90515.2|90418|90545.4|90462.1|90495.5|90410.1|673
1641168000000|2022-01-03 00:00:00|90515.3|90416.1|90543.6|90468.4|90560.9|90487.7|90515.3|90413.4|925
1641168300000|2022-01-03 00:05:00|90562.4|90458.4|90482.9|90403.1|90562.7|90492.5|90465.2|90388.4|1108
1641168600000|2022-01-03 00:10:00|90465.8|90415.8|90525.7|90444.3|90536|90455.7|90458.1|90393.8|795
1641168900000|2022-01-03 00:15:00|90525.8|90444.7|90536.8|90453.9|90562.6|90479|90512.3|90435.6|1029
1641169200000|2022-01-03 00:20:00|90538.2|90453.4|90579.5|90481.9|90583.5|90490.9|90535.3|90451.8|1059
1641169500000|2022-01-03 00:25:00|90583.8|90481.7|90591.6|90501|90593.9|90505.6|90564.5|90474.5|699
1641169800000|2022-01-03 00:30:00|90594.2|90500.2|90622.9|90534.7|90628.9|90540.7|90571.3|90491.8|774
1641170100000|2022-01-03 00:35:00|90622.7|90535.1|90618.9|90533|90638.3|90548.1|90606.5|90520.4|635
1641170400000|2022-01-03 00:40:00|90616.4|90533.6|90625.9|90525.6|90629.5|90541.4|90605.6|90511.2|471
1641170700000|2022-01-03 00:45:00|90616.9|90532.1|90612|90519.7|90630.4|90538.4|90585.9|90512.4|583
1641171000000|2022-01-03 00:50:00|90614.5|90519.3|90605.2|90510.7|90631.3|90540.7|90588.7|90504.2|644
1641171300000|2022-01-03 00:55:00|90601.4|90513.4|90593.5|90516.2|90622.9|90533.2|90576.8|90501.6|593
1641171600000|2022-01-03 01:00:00|90599.7|90521|90604.7|90500.7|90626.4|90534.9|90572.6|90494.6|455
1641171900000|2022-01-03 01:05:00|90594.9|90506.3|90601.6|90501.3|90611.8|90522.2|90583.8|90482.8|462
1641172200000|2022-01-03 01:10:00|90596.3|90504.6|90599.5|90506.3|90613.1|90530.8|90580.8|90495.7|528
1641172500000|2022-01-03 01:15:00|90598|90513.3|90600.9|90503.4|90639.7|90548.4|90572.9|90497.7|536
1641172800000|2022-01-03 01:20:00|90596.2|90498.9|90587.7|90508.3|90615.7|90524.3|90560|90485.9|464
1641173100000|2022-01-03 01:25:00|90583|90511|90613.1|90533.6|90622.5|90533.6|90571.5|90488.6|396
1641173400000|2022-01-03 01:30:00|90620.8|90529.8|90506.3|90417.8|90642.1|90550|90503.4|90413.6|806
1641173700000|2022-01-03 01:35:00|90504.5|90418.8|90495.7|90416.7|90510.9|90443.6|90476.8|90400.5|743
1641174000000|2022-01-03 01:40:00|90494.7|90417.2|90507.3|90418|90570.1|90482.8|90489.3|90406.8|1022
1641174300000|2022-01-03 01:45:00|90505.4|90418.6|90520.5|90445.2|90553.5|90474.3|90500.5|90418.6|902
1641174600000|2022-01-03 01:50:00|90523.2|90444.8|90510.3|90417.4|90526.5|90447|90503.4|90417.2|561
1641174900000|2022-01-03 01:55:00|90508.5|90420.7|90504|90421.8|90517.3|90432.4|90486.6|90402.1|565
1641175200000|2022-01-03 02:00:00|90504.8|90421.6|90524.7|90444.4|90530.8|90459.6|90493.3|90407.2|614
1641175500000|2022-01-03 02:05:00|90522.8|90446.6|90564.6|90493.5|90579.4|90511.5|90517.6|90442.3|794
1641175800000|2022-01-03 02:10:00|90553.4|90503.4|90571.6|90487.5|90582|90503.7|90540.6|90474.7|785
1641176100000|2022-01-03 02:15:00|90572|90487.4|90559.8|90481.3|90575.8|90506.9|90539|90474.9|567
1641176400000|2022-01-03 02:20:00|90557.5|90482.6|90574.3|90498.1|90582|90512.2|90541.9|90477.8|779
1641176700000|2022-01-03 02:25:00|90574.4|90498.6|90571.9|90501.1|90586|90527|90549.6|90486.1|730
1641177000000|2022-01-03 02:30:00|90559.3|90509.3|90575.2|90499.1|90580.4|90512.1|90550.2|90486.1|466
1641177300000|2022-01-03 02:35:00|90559.9|90509.9|90608.5|90528.7|90611.2|90541|90555.1|90490.9|617
1641177600000|2022-01-03 02:40:00|90606.5|90529.7|90561|90511|90612.6|90543.5|90560.2|90492|519
1641177900000|2022-01-03 02:45:00|90573.3|90494|90599.9|90527.1|90606|90534.4|90559.7|90488.5|596
1641178200000|2022-01-03 02:50:00|90601|90524.7|90618.7|90547.5|90621.4|90556|90583.5|90508.2|558
1641178500000|2022-01-03 02:55:00|90620.1|90541|90624.6|90546.2|90632.5|90564.5|90596.9|90524.5|511
1641178800000|2022-01-03 03:00:00|90623.8|90547.5|90620.4|90539.5|90633.3|90568|90603|90530.4|642
1641179100000|2022-01-03 03:05:00|90613.1|90541.6|90605.6|90529.5|90621.3|90555.4|90578.9|90513|544
1641179400000|2022-01-03 03:10:00|90603.9|90530.6|90614.3|90542|90626.9|90560.4|90600.2|90525.3|490
1641179700000|2022-01-03 03:15:00|90616.5|90536.9|90621.7|90549.1|90637.2|90568.6|90608.3|90535.6|521
1641180000000|2022-01-03 03:20:00|90620.3|90550.1|90618.5|90547.9|90634|90568.7|90607|90537.8|540
1641180300000|2022-01-03 03:25:00|90608|90558|90620.1|90539.6|90629.3|90562.1|90604.6|90535|395
1641180600000|2022-01-03 03:30:00|90624.6|90542.8|90629.1|90555|90631.9|90567.7|90601.9|90529.6|499
1641180900000|2022-01-03 03:35:00|90629.5|90555.3|90621.9|90571.9|90648.7|90582|90612.3|90549.7|434
1641181200000|2022-01-03 03:40:00|90620|90570|90603.8|90525.7|90631|90570|90582.9|90517|611
1641181500000|2022-01-03 03:45:00|90587.9|90537.9|90577.9|90506.8|90613|90548.3|90562|90497.2|519
1641181800000|2022-01-03 03:50:00|90567.4|90517.4|90565|90515|90583.5|90519|90554.9|90491.3|457
1641182100000|2022-01-03 03:55:00|90564.5|90514.5|90581|90506.5|90598.2|90527.6|90561.5|90496.7|450
1641182400000|2022-01-03 04:00:00|90579.5|90508.7|90601.2|90530.8|90634.5|90566|90569|90501.7|463
1641182700000|2022-01-03 04:05:00|90601|90529.6|90586.9|90536.9|90602.9|90541.5|90583.5|90517.2|440
1641183000000|2022-01-03 04:10:00|90587|90537|90586.2|90536.2|90605.8|90542.5|90581.8|90515.3|316
1641183300000|2022-01-03 04:15:00|90585.9|90535.9|90583.7|90533.7|90603.8|90542.2|90580|90518.1|367
1641183600000|2022-01-03 04:20:00|90584.4|90534.4|90589.6|90539.6|90604.9|90540.5|90578.5|90514.5|306
1641183900000|2022-01-03 04:25:00|90590.2|90540.2|90578.2|90500.7|90601.7|90541.4|90563.5|90491.3|348
1641184200000|2022-01-03 04:30:00|90579|90498.6|90588.3|90514.7|90592.5|90527.8|90565.9|90497.1|248
1641184500000|2022-01-03 04:35:00|90591.8|90518|90588.8|90508.1|90597.4|90529|90572.8|90501|190
1641184800000|2022-01-03 04:40:00|90584|90512.3|90581.4|90531.4|90595.6|90532.7|90569|90500|248
1641185100000|2022-01-03 04:45:00|90593|90513.3|90610.2|90533.3|90611.9|90548.8|90578.7|90508.7|449
1641185400000|2022-01-03 04:50:00|90608.3|90529.2|90648.5|90564.3|90649.4|90575.7|90594.1|90527.8|573
1641185700000|2022-01-03 04:55:00|90646.4|90568.2|90641|90568.1|90660.5|90587.6|90625.8|90555.9|533
1641186000000|2022-01-03 05:00:00|90629.7|90579.7|90642.4|90561.3|90649.8|90586.2|90627.4|90558.4|434
1641186300000|2022-01-03 05:05:00|90642.1|90563.2|90645.8|90571.4|90647.3|90586.9|90624.1|90549.6|351
1641186600000|2022-01-03 05:10:00|90644.5|90570.8|90642.7|90567.8|90655.5|90591.4|90631.1|90559.5|294
1641186900000|2022-01-03 05:15:00|90632.2|90582.2|90656.2|90582.2|90664.1|90593.3|90632.2|90555.7|274
1641187200000|2022-01-03 05:20:00|90655.2|90581.5|90657|90573.6|90660.9|90598.2|90631.4|90552.7|400
1641187500000|2022-01-03 05:25:00|90655.3|90576.8|90678|90597|90680|90610|90643.6|90575.5|493
1641187800000|2022-01-03 05:30:00|90675.5|90599.3|90671|90598.5|90681|90617.6|90656.6|90586.8|457
1641188100000|2022-01-03 05:35:00|90660.1|90610.1|90668.2|90593.4|90680|90618.9|90655|90590|402
1641188400000|2022-01-03 05:40:00|90669.8|90591.1|90643.2|90572.4|90669.8|90608.1|90633.1|90569.3|513
1641188700000|2022-01-03 05:45:00|90633|90583|90643.9|90573.1|90662.5|90602.1|90632.4|90566.9|461
1641189000000|2022-01-03 05:50:00|90633.6|90583.6|90641.9|90591.9|90660|90597.7|90631|90563|485
1641189300000|2022-01-03 05:55:00|90641.6|90591.6|90658.9|90608.9|90675.3|90615.2|90637|90575.8|567
1641189600000|2022-01-03 06:00:00|90658.8|90608.8|90637.6|90587.6|90667.9|90611.1|90637.1|90579.7|1785
1641189900000|2022-01-03 06:05:00|90638|90588|90653|90603|90672|90608.3|90630.6|90573.4|1485
1641190200000|2022-01-03 06:10:00|90653.4|90603.4|90652|90602|90669.8|90619.8|90649.5|90599.5|745
1641190500000|2022-01-03 06:15:00|90652.9|90602.9|90635.5|90585.5|90674.5|90604|90632.6|90580.1|861
1641190800000|2022-01-03 06:20:00|90636.1|90586.1|90654.5|90604.5|90655.8|90605.8|90626.6|90576.6|992
1641191100000|2022-01-03 06:25:00|90654|90604|90647.7|90597.7|90674.6|90624.6|90644|90594|696
1641191400000|2022-01-03 06:30:00|90645.1|90595.1|90630.3|90580.3|90650.9|90600.9|90623.8|90573.8|1204
1641191700000|2022-01-03 06:35:00|90630.1|90580.1|90631.3|90581.3|90631.4|90581.4|90616.5|90566.5|975
1641192000000|2022-01-03 06:40:00|90631|90581|90628.9|90578.9|90644.5|90594.5|90627|90577|1359
1641192300000|2022-01-03 06:45:00|90627.9|90577.9|90625.4|90575.4|90635.5|90585.5|90611.3|90561.3|1486
1641192600000|2022-01-03 06:50:00|90625|90575|90638.8|90588.8|90640.1|90590.1|90619.8|90569.8|846
1641192900000|2022-01-03 06:55:00|90638.9|90588.9|90650.2|90600.2|90653.4|90603.4|90637.3|90587.3|732
1641193200000|2022-01-03 07:00:00|90650.5|90600.5|90684.8|90634.8|90686|90636|90642.9|90592.9|892
1641193500000|2022-01-03 07:05:00|90684.9|90634.9|90671.1|90621.1|90744.5|90694.5|90668.7|90618.7|1016
1641193800000|2022-01-03 07:10:00|90671.3|90621.3|90669.5|90619.5|90677.1|90627.1|90648.6|90602.3|617
1641194100000|2022-01-03 07:15:00|90669.4|90619.4|90711.1|90661.1|90718|90668|90669.1|90619.1|844
1641194400000|2022-01-03 07:20:00|90711.4|90661.4|90711.7|90661.7|90746|90696|90700.1|90650.1|899
1641194700000|2022-01-03 07:25:00|90711.1|90661.1|90745.9|90695.9|90771.4|90698.1|90711.1|90661.1|700
1641195000000|2022-01-03 07:30:00|90746|90696|90643.4|90593.4|90763.1|90716.2|90641.9|90591.9|1161
1641195300000|2022-01-03 07:35:00|90643.2|90593.2|90655|90605|90685.7|90635.7|90620.5|90581.9|862
1641195600000|2022-01-03 07:40:00|90655.5|90605.5|90644.6|90594.6|90660.5|90615.5|90629.8|90592.8|775
1641195900000|2022-01-03 07:45:00|90644.2|90594.2|90664.5|90614.5|90672.4|90632.9|90630.6|90591.5|697
1641196200000|2022-01-03 07:50:00|90664.7|90614.7|90696.4|90646.4|90744|90703.5|90657.8|90613.9|968
1641196500000|2022-01-03 07:55:00|90696.5|90646.5|90607.2|90557.2|90699.1|90649.1|90576.8|90540|1508
1641196800000|2022-01-03 08:00:00|90607.1|90557.1|90554.6|90504.6|90647.1|90597.1|90541.9|90503.3|1212
1641197100000|2022-01-03 08:05:00|90554.3|90504.3|90562.9|90512.9|90575.4|90538.3|90479.3|90429.3|1452
1641197400000|2022-01-03 08:10:00|90561.9|90511.9|90499|90449|90566.1|90525.7|90478.9|90428.9|1522
1641197700000|2022-01-03 08:15:00|90499.1|90449.1|90490.7|90440.7|90512.9|90462.9|90448.6|90406.4|1515
1641198000000|2022-01-03 08:20:00|90491|90441|90543.7|90493.7|90545.8|90509.8|90491|90441|1124
1641198300000|2022-01-03 08:25:00|90543.6|90493.6|90546.7|90496.7|90552.8|90511.5|90485.3|90438.7|1262
1641198600000|2022-01-03 08:30:00|90546.3|90496.3|90513.2|90488.2|90552.1|90516.9|90505.1|90466.8|1083
1641198900000|2022-01-03 08:35:00|90513|90488|90526.7|90501.7|90540|90501.7|90487.6|90449.5|777
1641199200000|2022-01-03 08:40:00|90528.9|90503.9|90610.3|90560.3|90648.9|90599.8|90499.1|90461.2|1439
1641199500000|2022-01-03 08:45:00|90611.5|90561.5|90535.7|90485.7|90611.5|90561.5|90519.4|90477.8|1195
1641199800000|2022-01-03 08:50:00|90536.4|90486.4|90502.9|90452.9|90589.6|90539.6|90499.2|90443.6|1275
1641200100000|2022-01-03 08:55:00|90502.6|90452.6|90472.8|90422.8|90630.7|90580.7|90469.6|90404.3|1748
1641200400000|2022-01-03 09:00:00|90471.8|90421.8|90591.3|90541.3|90606.5|90566|90471.8|90408.6|1233
1641200700000|2022-01-03 09:05:00|90592|90542|90569.1|90519.1|90664.1|90622.4|90557.8|90514.8|1299
1641201000000|2022-01-03 09:10:00|90571.8|90521.8|90477.5|90427.5|90580.8|90544.5|90457.9|90418.4|1347
1641201300000|2022-01-03 09:15:00|90477.6|90427.6|90521|90471|90552.5|90502.5|90452.6|90411.2|1276
1641201600000|2022-01-03 09:20:00|90520.1|90470.1|90450.7|90400.7|90520.9|90470.9|90425.5|90382.3|1293
1641201900000|2022-01-03 09:25:00|90449.5|90399.5|90538.2|90488.2|90545.4|90504|90449.5|90399.5|1340
1641202200000|2022-01-03 09:30:00|90534.5|90484.5|90426.5|90401.5|90565.2|90529.5|90424.5|90387.8|1304
1641202500000|2022-01-03 09:35:00|90430|90405|90490.1|90440.1|90516.2|90474.5|90430|90393.1|1250
1641202800000|2022-01-03 09:40:00|90490.7|90440.7|90565.1|90515.1|90566.9|90516.9|90474.2|90432.2|1096
1641203100000|2022-01-03 09:45:00|90564.6|90514.6|90565.7|90515.7|90609.7|90569.4|90522.1|90483.3|1602
1641203400000|2022-01-03 09:50:00|90566.7|90516.7|90587.4|90537.4|90648.2|90609.1|90553.3|90511.4|1480
1641203700000|2022-01-03 09:55:00|90587.5|90537.5|90619.2|90569.2|90666.3|90628.9|90568.9|90529.5|1306
1641204000000|2022-01-03 10:00:00|90618.9|90568.9|90564.9|90514.9|90623.8|90588.2|90532.1|90482.1|1225
1641204300000|2022-01-03 10:05:00|90564.8|90514.8|90600.7|90550.7|90655|90614.1|90559.5|90513.2|1380
1641204600000|2022-01-03 10:10:00|90600.6|90550.6|90616|90591|90636.8|90601.3|90558.9|90520.5|1144
1641204900000|2022-01-03 10:15:00|90616.2|90591.2|90568.7|90518.7|90636|90598.5|90533.5|90488.6|1274
1641205200000|2022-01-03 10:20:00|90568|90518|90594.9|90544.9|90604.1|90566.9|90553.7|90514.8|1038
1641205500000|2022-01-03 10:25:00|90582.2|90557.2|90576.1|90551.1|90595.9|90559.2|90550.1|90515.2|810
1641205800000|2022-01-03 10:30:00|90576.3|90551.3|90618|90568|90621.9|90585.4|90573|90539.9|804
1641206100000|2022-01-03 10:35:00|90617.8|90567.8|90610.8|90560.8|90627|90589.7|90589.4|90548.4|808
1641206400000|2022-01-03 10:40:00|90610.9|90560.9|90625.4|90575.4|90628.7|90590|90591.4|90548.7|946
1641206700000|2022-01-03 10:45:00|90625.2|90575.2|90572|90522|90626.8|90580.5|90562.8|90519|1060
1641207000000|2022-01-03 10:50:00|90572.5|90522.5|90583.8|90558.8|90612.1|90579.7|90555.4|90516.8|1051
1641207300000|2022-01-03 10:55:00|90583.6|90558.6|90673.4|90623.4|90745.3|90695.3|90583.6|90558.6|1346
1641207600000|2022-01-03 11:00:00|90673.3|90623.3|90611.8|90561.8|90703.5|90658.9|90607.5|90557.5|1612
1641207900000|2022-01-03 11:05:00|90609.8|90559.8|90655.7|90605.7|90722.7|90672.7|90579.7|90529.7|1390
1641208200000|2022-01-03 11:10:00|90655.8|90605.8|90650.2|90600.2|90671.5|90636.6|90619.6|90581.6|1209
1641208500000|2022-01-03 11:15:00|90650.1|90600.1|90617.5|90567.5|90658.6|90616.3|90591.6|90555.3|1226
1641208800000|2022-01-03 11:20:00|90617.4|90567.4|90585.1|90560.1|90628.8|90590.9|90583.8|90546.9|1329
1641209100000|2022-01-03 11:25:00|90584.8|90559.8|90676.8|90626.8|90681.9|90642.4|90563.5|90528|1001
1641209400000|2022-01-03 11:30:00|90675.9|90625.9|90646.2|90621.2|90711|90671.5|90645.5|90611.2|1259
1641209700000|2022-01-03 11:35:00|90645.9|90620.9|90654.1|90629.1|90672.6|90640.2|90625.2|90589.6|993
1641210000000|2022-01-03 11:40:00|90653.7|90628.7|90716.2|90666.2|90718.5|90676.1|90624.2|90589.8|912
1641210300000|2022-01-03 11:45:00|90715.8|90665.8|90729|90704|90767.6|90730.9|90706.1|90662.6|1038
1641210600000|2022-01-03 11:50:00|90729.3|90704.3|90710.2|90660.2|90763.3|90725.2|90690.3|90654.4|1040
1641210900000|2022-01-03 11:55:00|90709.7|90659.7|90733.2|90683.2|90783.1|90744.4|90686.3|90648.9|1310
1641211200000|2022-01-03 12:00:00|90732.9|90682.9|90770.5|90720.5|90776|90738.6|90714.1|90676.7|1207
1641211500000|2022-01-03 12:05:00|90770.9|90720.9|90819.2|90769.2|90831.6|90804.3|90758.2|90717.8|1356
1641211800000|2022-01-03 12:10:00|90818.9|90768.9|90756.8|90706.8|90818.9|90780.4|90739.8|90705.2|1216
1641212100000|2022-01-03 12:15:00|90756.5|90706.5|90789.1|90764.1|90805.6|90766.3|90725.5|90689.1|1179
1641212400000|2022-01-03 12:20:00|90790|90765|90776.9|90751.9|90810.8|90775.9|90775.8|90743.1|1185
1641212700000|2022-01-03 12:25:00|90777|90752|90755.1|90730.1|90793.8|90757.9|90746.1|90708.7|1111
1641213000000|2022-01-03 12:30:00|90755.4|90730.4|90821.1|90771.1|90843.3|90813.2|90755.1|90720.3|1153
1641213300000|2022-01-03 12:35:00|90821.2|90771.2|90750.9|90700.9|90830.6|90793.9|90733.8|90696.8|1195
1641213600000|2022-01-03 12:40:00|90748.7|90698.7|90732.1|90682.1|90764.7|90728.9|90718.5|90671.9|1293
1641213900000|2022-01-03 12:45:00|90732.6|90682.6|90753.2|90703.2|90772.2|90734.2|90720.8|90670.8|1101
1641214200000|2022-01-03 12:50:00|90753.7|90703.7|90714.1|90664.1|90754.9|90708.6|90686.6|90638.2|1227
1641214500000|2022-01-03 12:55:00|90714.3|90664.3|90673.7|90623.7|90721.9|90684.1|90638.6|90600|1722
1641214800000|2022-01-03 13:00:00|90674.7|90624.7|90684|90659|90727.3|90687.9|90669.8|90623|1476
1641215100000|2022-01-03 13:05:00|90683.8|90658.8|90719.4|90669.4|90729.2|90685.1|90673.5|90641.4|1392
1641215400000|2022-01-03 13:10:00|90720.9|90670.9|90701.6|90651.6|90732.9|90693.9|90676|90637.5|1319
1641215700000|2022-01-03 13:15:00|90701.7|90651.7|90667.9|90617.9|90735.6|90689.9|90655.6|90613.3|1457
1641216000000|2022-01-03 13:20:00|90668|90618|90679.6|90629.6|90693.4|90643.4|90656.1|90618|1554
1641216300000|2022-01-03 13:25:00|90679.3|90629.3|90641|90591|90706|90656|90619.5|90569.5|1560
1641216600000|2022-01-03 13:30:00|90640.9|90590.9|90724|90674|90733.7|90694.3|90621.6|90581.3|1474
1641216900000|2022-01-03 13:35:00|90724.2|90674.2|90732.9|90682.9|90758.6|90716.6|90707.5|90668|1409
1641217200000|2022-01-03 13:40:00|90733.2|90683.2|90713.7|90663.7|90763.2|90718.5|90693|90654|1314
1641217500000|2022-01-03 13:45:00|90714|90664|90695.3|90645.3|90734.9|90691.3|90664.8|90626.2|1512
1641217800000|2022-01-03 13:50:00|90695.6|90645.6|90695.7|90645.7|90726.4|90676.4|90663|90619.8|1395
1641218100000|2022-01-03 13:55:00|90695.9|90645.9|90698.8|90648.8|90719.8|90677.8|90679|90641.6|1323
1641218400000|2022-01-03 14:00:00|90699.5|90649.5|90762.8|90712.8|90777.4|90729.3|90689.3|90639.3|1622
1641218700000|2022-01-03 14:05:00|90761.7|90711.7|90791.6|90741.6|90803.7|90753.7|90743.5|90693.5|1466
1641219000000|2022-01-03 14:10:00|90791.3|90741.3|90865|90815|90872.6|90822.6|90772.4|90732|1483
1641219300000|2022-01-03 14:15:00|90864.6|90814.6|90888.8|90838.8|90896.6|90847.2|90846.6|90798.2|1498
1641219600000|2022-01-03 14:20:00|90889|90839|90927.8|90877.8|90952|90902|90889|90839|1661
1641219900000|2022-01-03 14:25:00|90928|90878|90962.4|90912.4|90974.3|90924.3|90924.6|90874.6|1307
1641220200000|2022-01-03 14:30:00|90963.1|90913.1|90961|90911|90977.1|90927.1|90926.5|90876.5|1670
1641220500000|2022-01-03 14:35:00|90959.6|90909.6|90948.3|90898.3|90971.8|90936.3|90918|90872|1538
1641220800000|2022-01-03 14:40:00|90948.8|90898.8|90970|90920|90989|90950.3|90930.2|90896.3|1376
1641221100000|2022-01-03 14:45:00|90969.9|90919.9|91091.1|91066.1|91095.6|91069.6|90956.6|90919.1|1581
1641221400000|2022-01-03 14:50:00|91091.6|91066.6|91118.8|91068.8|91122.7|91084.2|91042.7|91004.7|1726
1641221700000|2022-01-03 14:55:00|91119.1|91069.1|91113.5|91063.5|91179|91143.4|91080.2|91042.4|1744
1641222000000|2022-01-03 15:00:00|91112|91062|91103|91053|91114.7|91065.2|91028.5|90986.6|1866
1641222300000|2022-01-03 15:05:00|91103.1|91053.1|91118.8|91068.8|91156.9|91106.9|91088.6|91038.7|1619
1641222600000|2022-01-03 15:10:00|91117.3|91067.3|91073.1|91023.1|91126.5|91079.4|91069.6|91022.9|1566
1641222900000|2022-01-03 15:15:00|91072.8|91022.8|91088.5|91038.5|91096.4|91046.6|91036.8|90997.9|1591
1641223200000|2022-01-03 15:20:00|91087.8|91037.8|91104|91054|91116.6|91066.6|91039.3|90989.3|1626
1641223500000|2022-01-03 15:25:00|91103.4|91053.4|91194.4|91169.4|91216.8|91169.4|91094.9|91044.9|1814
1641223800000|2022-01-03 15:30:00|91205.7|91155.7|91170.8|91120.8|91216.7|91166.7|91152.4|91110|1632
1641224100000|2022-01-03 15:35:00|91170.2|91120.2|91152|91102|91205.4|91155.4|91135.9|91085.9|1580
1641224400000|2022-01-03 15:40:00|91152.2|91102.2|91197.4|91147.4|91236.5|91199|91151|91101|1349
1641224700000|2022-01-03 15:45:00|91197.8|91147.8|91206.1|91156.1|91217.4|91181.9|91158.1|91112.6|1521
1641225000000|2022-01-03 15:50:00|91205.9|91155.9|91214.6|91164.6|91243.8|91207.7|91191.6|91141.6|1496
1641225300000|2022-01-03 15:55:00|91213.7|91163.7|91198.7|91173.7|91232.6|91196.6|91193.3|91155.8|1564
1641225600000|2022-01-03 16:00:00|91197.8|91172.8|91170.7|91120.7|91211.2|91172.8|91161.1|91116.9|1394
1641225900000|2022-01-03 16:05:00|91171.1|91121.1|91225.9|91175.9|91227.2|91177.2|91162.6|91112.6|1331
1641226200000|2022-01-03 16:10:00|91225.2|91175.2|91163.6|91138.6|91228.8|91182.6|91158.8|91120.6|1204
1641226500000|2022-01-03 16:15:00|91175.2|91125.2|91191.5|91141.5|91192|91142.8|91154.2|91105.7|1312
1641226800000|2022-01-03 16:20:00|91192|91142|91204.3|91154.3|91209.6|91162.5|91162.2|91121.1|1125
1641227100000|2022-01-03 16:25:00|91204.4|91154.4|91227.4|91177.4|91255.8|91210.9|91179.3|91140.4|1152
1641227400000|2022-01-03 16:30:00|91227.1|91177.1|91216.9|91166.9|91247.1|91197.1|91209.1|91164.7|1301
1641227700000|2022-01-03 16:35:00|91217.4|91167.4|91237.3|91187.3|91244.8|91194.8|91207.2|91157.2|1219
1641228000000|2022-01-03 16:40:00|91237.1|91187.1|91288.1|91238.1|91294.3|91244.3|91233.7|91183.7|1469
1641228300000|2022-01-03 16:45:00|91288.3|91238.3|91250.9|91200.9|91293|91243|91237.5|91187.5|1234
1641228600000|2022-01-03 16:50:00|91251.2|91201.2|91307.3|91257.3|91327.9|91280|91241.5|91191.5|1350
1641228900000|2022-01-03 16:55:00|91306.5|91256.5|91243.4|91193.4|91313.6|91263.6|91235.7|91192.5|1448
1641229200000|2022-01-03 17:00:00|91243.9|91193.9|91249.4|91199.4|91265.7|91215.7|91236.4|91186.4|1022
1641229500000|2022-01-03 17:05:00|91250.1|91200.1|91248.9|91198.9|91257|91207|91221.4|91171.4|1049
1641229800000|2022-01-03 17:10:00|91249.6|91199.6|91221.4|91171.4|91296.9|91246.9|91221.3|91171.3|1053
1641230100000|2022-01-03 17:15:00|91221.8|91171.8|91275.4|91225.4|91314.3|91264.3|91221.8|91171.8|1316
1641230400000|2022-01-03 17:20:00|91275.3|91225.3|91279.5|91229.5|91281.5|91231.5|91261.9|91211.9|1396
1641230700000|2022-01-03 17:25:00|91279.1|91229.1|91296.7|91246.7|91307.2|91257.2|91278.2|91228.2|1191
1641231000000|2022-01-03 17:30:00|91296.8|91246.8|91322.1|91272.1|91324.9|91274.9|91271.7|91228.9|932
1641231300000|2022-01-03 17:35:00|91323.7|91273.7|91308.5|91258.5|91325|91275|91298.1|91248.1|760
1641231600000|2022-01-03 17:40:00|91308.7|91258.7|91252.2|91202.2|91314.6|91264.6|91248.9|91198.9|910
1641231900000|2022-01-03 17:45:00|91252.8|91202.8|91255.8|91205.8|91266.1|91216.1|91242.6|91192.6|1029
1641232200000|2022-01-03 17:50:00|91256.4|91206.4|91232.9|91182.9|91257|91207|91217.5|91167.5|951
1641232500000|2022-01-03 17:55:00|91232.8|91182.8|91244.4|91194.4|91245.1|91195.1|91227.6|91177.6|746
1641232800000|2022-01-03 18:00:00|91244.3|91194.3|91214.9|91164.9|91252.1|91202.1|91208.8|91158.8|1128
1641233100000|2022-01-03 18:05:00|91215|91165|91234.5|91184.5|91237.3|91187.3|91203.8|91164.1|899
1641233400000|2022-01-03 18:10:00|91235.1|91185.1|91212.4|91162.4|91235.1|91191.1|91207.4|91157.4|947
1641233700000|2022-01-03 18:15:00|91212.5|91162.5|91216|91166|91217.3|91167.3|91202.1|91152.1|764
1641234000000|2022-01-03 18:20:00|91216.1|91166.1|91200.6|91150.6|91232.1|91182.1|91158.2|91118.8|882
1641234300000|2022-01-03 18:25:00|91200.3|91150.3|91194.4|91144.4|91200.3|91150.3|91177.6|91127.6|810
1641234600000|2022-01-03 18:30:00|91194.7|91144.7|91192.9|91142.9|91195.9|91145.9|91181.9|91131.9|758
1641234900000|2022-01-03 18:35:00|91192.8|91142.8|91173.7|91123.7|91193.5|91143.5|91168.2|91118.2|811
1641235200000|2022-01-03 18:40:00|91173.5|91123.5|91136.8|91086.8|91175.1|91125.1|91136.8|91086.8|859
1641235500000|2022-01-03 18:45:00|91136.9|91086.9|91128.6|91078.6|91136.9|91086.9|91109.8|91059.8|790
1641235800000|2022-01-03 18:50:00|91128.9|91078.9|91126.5|91076.5|91134.1|91084.1|91120.7|91070.7|647
1641236100000|2022-01-03 18:55:00|91126.2|91076.2|91131.3|91081.3|91137.1|91087.1|91123.2|91073.2|784
1641236400000|2022-01-03 19:00:00|91131.7|91081.7|91132|91082|91134.8|91096.4|91110|91060|780
1641236700000|2022-01-03 19:05:00|91132.3|91082.3|91104.6|91054.6|91134.9|91084.9|91103.8|91053.8|737
1641237000000|2022-01-03 19:10:00|91104.5|91054.5|91101.1|91051.1|91113.9|91063.9|91101.1|91051.1|707
1641237300000|2022-01-03 19:15:00|91100.6|91050.6|91104.7|91079.7|91120.1|91080.4|91100.6|91050.6|955
1641237600000|2022-01-03 19:20:00|91117.6|91067.6|91115.6|91065.6|91122.9|91084.5|91101.7|91063.2|992
1641237900000|2022-01-03 19:25:00|91115.4|91065.4|91115.2|91065.2|91117.5|91075.6|91098.4|91059.6|655
1641238200000|2022-01-03 19:30:00|91115.1|91065.1|91113.7|91063.7|91124.2|91087.1|91100.1|91059.3|821
1641238500000|2022-01-03 19:35:00|91113.6|91063.6|91106.8|91056.8|91119.4|91080|91094.3|91052.8|780
1641238800000|2022-01-03 19:40:00|91107.2|91057.2|91079|91029|91113.6|91067.3|91075.8|91025.8|866
1641239100000|2022-01-03 19:45:00|91078.9|91028.9|91068.9|91018.9|91091.2|91057.1|91058|91008|857
1641239400000|2022-01-03 19:50:00|91069.1|91019.1|91120.1|91070.1|91157.6|91107.6|91065.6|91015.6|1002
1641239700000|2022-01-03 19:55:00|91120.6|91070.6|91150.6|91100.6|91155.4|91105.4|91112.2|91062.2|1217
1641240000000|2022-01-03 20:00:00|91151.4|91101.4|91135.4|91085.4|91163|91113|91131.2|91081.2|1317
1641240300000|2022-01-03 20:05:00|91136.5|91086.5|91173.2|91123.2|91186.3|91136.3|91134.3|91084.3|944
1641240600000|2022-01-03 20:10:00|91172|91122|91152.7|91102.7|91183.1|91133.1|91149.7|91099.7|831
1641240900000|2022-01-03 20:15:00|91152.4|91102.4|91129.5|91079.5|91153.2|91103.2|91128.6|91078.6|754
1641241200000|2022-01-03 20:20:00|91129.1|91079.1|91136|91086|91137.6|91087.6|91118.4|91068.4|735
1641241500000|2022-01-03 20:25:00|91136.1|91086.1|91135.1|91085.1|91137.8|91087.8|91126.4|91076.4|881
1641241800000|2022-01-03 20:30:00|91135|91085|91114.8|91064.8|91135|91085|91113.2|91063.2|803
1641242100000|2022-01-03 20:35:00|91115|91065|91112.2|91062.2|91120|91070|91106.5|91056.5|914
1641242400000|2022-01-03 20:40:00|91112|91062|91135.6|91085.6|91142.2|91092.2|91111.9|91061.9|1084
1641242700000|2022-01-03 20:45:00|91136.4|91086.4|91130.8|91080.8|91143.6|91093.6|91128.7|91078.7|773
1641243000000|2022-01-03 20:50:00|91131.2|91081.2|91136.8|91086.8|91142.6|91092.6|91126.8|91076.8|854
1641243300000|2022-01-03 20:55:00|91136.7|91086.7|91127.9|91077.9|91146.9|91096.9|91127.9|91077.9|1052
1641243600000|2022-01-03 21:00:00|91127.2|91077.2|91107.6|91057.6|91129.6|91079.6|91107.5|91057.5|890
1641243900000|2022-01-03 21:05:00|91107.2|91057.2|91076.5|91026.5|91107.7|91057.7|91070.9|91020.9|713
1641244200000|2022-01-03 21:10:00|91076.4|91026.4|91100.5|91050.5|91106.5|91056.5|91059.8|91009.8|866
1641244500000|2022-01-03 21:15:00|91100.3|91050.3|91099.4|91049.4|91106.2|91056.2|91092.9|91042.9|294
1641244800000|2022-01-03 21:20:00|91099|91049|91129.4|91079.4|91145.2|91085.9|91099|91049|459
1641245100000|2022-01-03 21:25:00|91139.6|91065.9|91128.4|91078.4|91151.8|91092|91125.5|91057.1|431
1641245400000|2022-01-03 21:30:00|91128.3|91078.3|91119|91069|91140.2|91090.2|91113.5|91063.5|682
1641245700000|2022-01-03 21:35:00|91119.1|91069.1|91113.2|91063.2|91128.1|91078.1|91108.5|91058.5|381
1641246000000|2022-01-03 21:40:00|91114.1|91064.1|91122.3|91072.3|91137.3|91074.3|91110.7|91055.2|447
1641246300000|2022-01-03 21:45:00|91122|91072|91129.3|91042.3|91138.1|91072|91100.2|91023.1|556
1641246600000|2022-01-03 21:50:00|91126|91045.2|91127.2|91045.7|91146.2|91063|91107.2|91022.6|496
1641246900000|2022-01-03 21:55:00|91131.5|91042.6|91135.5|91031.5|91140.6|91042.6|91117.4|91013.4|397
1641247200000|2022-01-03 22:00:00|91137.2|91033.2|91165.9|91061.9|91165.9|91061.9|91132.9|91028.9|27
1641247500000|2022-01-03 22:05:00|91165.7|91061.7|91166.5|91062.5|91179.1|91075.1|91163.9|91059.9|61
1641247800000|2022-01-03 22:10:00|91162.2|91058.2|91195.6|91091.6|91242.1|91138.1|91142.9|91038.9|102
1641248100000|2022-01-03 22:15:00|91201.5|91097.5|91174.4|91070.4|91213.5|91109.5|91151.3|91047.3|134
1641248400000|2022-01-03 22:20:00|91173.1|91069.1|91171.4|91067.4|91211.2|91107.2|91083.5|90979.5|73
1641248700000|2022-01-03 22:25:00|91171.7|91067.7|91115.7|91011.7|91194.7|91090.7|91094.3|90990.3|496
1641249000000|2022-01-03 22:30:00|91163.8|91059.8|91144.4|91040.4|91227.1|91123.1|91131.3|91027.3|622
1641249300000|2022-01-03 22:35:00|91158.2|91054.2|91165.6|91061.6|91248.8|91144.8|91128.2|91024.2|186
1641249600000|2022-01-03 22:40:00|91248.7|91144.7|91162.4|91058.4|91248.7|91144.7|91150.8|91046.8|306
1641249900000|2022-01-03 22:45:00|91151.5|91047.5|91153.3|91049.3|91224.5|91120.5|91145.4|91041.4|1384
1641250200000|2022-01-03 22:50:00|91190.2|91086.2|91187.4|91083.4|91206.2|91102.2|91136.4|91032.4|282
1641250500000|2022-01-03 22:55:00|91193.1|91089.1|91169.9|91065.9|91208.9|91104.9|91150.9|91046.9|317
1641250800000|2022-01-03 23:00:00|91167.4|91063.4|91190.5|91086.5|91198|91094|91143.8|91039.8|854
1641251100000|2022-01-03 23:05:00|91191.6|91087.6|91183.9|91079.9|91194.3|91090.3|91171.7|91067.7|489
1641251400000|2022-01-03 23:10:00|91182.7|91078.7|91169.4|91065.4|91186.1|91082.1|91162.9|91058.9|446
1641251700000|2022-01-03 23:15:00|91169.5|91065.5|91166.6|91062.6|91170.6|91066.6|91160.2|91056.2|721
1641252000000|2022-01-03 23:20:00|91166.7|91062.7|91163.5|91059.5|91167.2|91063.2|91154.5|91050.5|618
1641252300000|2022-01-03 23:25:00|91163.8|91059.8|91153.9|91049.9|91164.7|91060.7|91151.5|91047.5|319
1641252600000|2022-01-03 23:30:00|91154.7|91050.7|91156.7|91052.7|91161.9|91057.9|91152.5|91048.5|280
1641252900000|2022-01-03 23:35:00|91156.4|91052.4|91153.7|91049.7|91175.2|91071.2|91139.2|91035.2|611
1641253200000|2022-01-03 23:40:00|91153.6|91049.6|91141|91037|91155.7|91051.7|91140.9|91036.9|412
1641253500000|2022-01-03 23:45:00|91144|91040|91144.1|91040.1|91146.9|91042.9|91136.7|91032.7|963
1641253800000|2022-01-03 23:50:00|91144|91040|91139.9|91035.9|91150.8|91046.8|91137.7|91033.7|776
1641254100000|2022-01-03 23:55:00|91139.7|91035.7|91128.3|91024.3|91143.1|91039.1|91127|91023|491
1641254400000|2022-01-04 00:00:00|91127.5|91023.5|91099.6|90995.6|91133.4|91029.4|91088.7|90984.7|1005
1641254700000|2022-01-04 00:05:00|91099.8|90995.8|91081.1|90986.5|91116.5|91013.8|91077.9|90979.6|938
1641255000000|2022-01-04 00:10:00|91081.2|90984.7|91078.6|90984.2|91092.4|90997.8|91073.9|90977.1|736
1641255300000|2022-01-04 00:15:00|91075.6|90987.2|91075|90971.4|91092.2|90994.1|91068|90971.2|604
1641255600000|2022-01-04 00:20:00|91074.9|90971.3|91079.7|90983.4|91085|90989.7|91069|90971|500
1641255900000|2022-01-04 00:25:00|91079.4|90985.4|91096.2|91003|91100.3|91004.3|91072.8|90978|439
1641256200000|2022-01-04 00:30:00|91096|91002.9|91078|90975.8|91100.4|91006.9|91047.9|90964.1|891
1641256500000|2022-01-04 00:35:00|91077.6|90974.5|91039.8|90989.8|91078.6|90990.5|91009.9|90946.4|837
1641256800000|2022-01-04 00:40:00|91059.5|90972.7|91057.1|90986.6|91063.5|90998.1|91040.6|90972.7|917
1641257100000|2022-01-04 00:45:00|91047.1|90997.1|91046|90996|91065.1|90997.6|91042|90974.3|758
1641257400000|2022-01-04 00:50:00|91046.1|90996.1|91014.6|90964.6|91064|91002.8|91012.8|90953.6|772
1641257700000|2022-01-04 00:55:00|91018.2|90968.2|91003.3|90953.3|91028.6|90968.4|90985.5|90935.5|816
1641258000000|2022-01-04 01:00:00|91005.1|90955.1|90969.5|90919.5|91016.7|90966.7|90968.2|90918.2|888
1641258300000|2022-01-04 01:05:00|90969.4|90919.4|90975|90925|90981.9|90931.9|90958.5|90908.5|889
1641258600000|2022-01-04 01:10:00|90975.6|90925.6|90950|90900|90975.9|90925.9|90945|90895|672
1641258900000|2022-01-04 01:15:00|90950.5|90900.5|90954.5|90904.5|90964.8|90914.8|90946.1|90896.1|750
1641259200000|2022-01-04 01:20:00|90954.3|90904.3|90950.3|90900.3|90965.5|90915.5|90924.4|90874.4|754
1641259500000|2022-01-04 01:25:00|90949.7|90899.7|90975.9|90925.9|90998.1|90938|90944.6|90898.5|650
1641259800000|2022-01-04 01:30:00|90975.6|90925.6|90984.2|90934.2|90997.9|90938.7|90972.4|90922.4|524
1641260100000|2022-01-04 01:35:00|90984.4|90934.4|90994.5|90944.5|91002|90945.9|90984.1|90925.4|626
1641260400000|2022-01-04 01:40:00|90994|90944|91003.7|90924.7|91017.5|90952.3|90980.1|90906.6|607
1641260700000|2022-01-04 01:45:00|90988.7|90938.7|90998.9|90948.9|91029.7|90968.9|90985.3|90917.7|491
1641261000000|2022-01-04 01:50:00|90999|90949|90979.3|90929.3|91003.6|90953.6|90974.6|90915.2|562
1641261300000|2022-01-04 01:55:00|90979.2|90929.2|90978.2|90928.2|90989|90939|90971.4|90921.4|699
1641261600000|2022-01-04 02:00:00|90977.9|90927.9|90985.9|90935.9|90987|90937|90974.2|90912.1|605
1641261900000|2022-01-04 02:05:00|90985.2|90935.2|90984.5|90934.5|90993.6|90943.6|90979.1|90929.1|438
1641262200000|2022-01-04 02:10:00|90984.8|90934.8|90992.4|90942.4|91013.8|90944.7|90979.3|90926.9|675
1641262500000|2022-01-04 02:15:00|90992.3|90942.3|91003.4|90953.4|91019.4|90955.6|90992.2|90932.4|575
1641262800000|2022-01-04 02:20:00|91001.7|90951.7|90988.2|90938.2|91015.2|90955.5|90971.4|90912.1|499
1641263100000|2022-01-04 02:25:00|90988.6|90938.6|90988.1|90938.1|91009.2|90941.8|90981.9|90919|719
1641263400000|2022-01-04 02:30:00|90988|90938|90982.5|90910.5|91007.3|90945.7|90968.5|90910.4|851
1641263700000|2022-01-04 02:35:00|90971.7|90921.7|90970.7|90920.7|90983.7|90927.5|90963.4|90902.9|1000
1641264000000|2022-01-04 02:40:00|90970.3|90920.3|90960.7|90910.7|91009.7|90933.4|90957.8|90892.5|872
1641264300000|2022-01-04 02:45:00|90961.1|90911.1|90972.9|90922.9|91013.1|90942.4|90957.2|90902.8|953
1641264600000|2022-01-04 02:50:00|90973.1|90923.1|90977.9|90927.9|90993.2|90931.4|90968.9|90907.3|1079
1641264900000|2022-01-04 02:55:00|90977.5|90927.5|91050.7|90953.6|91068.6|90979.9|90975.6|90920.6|1433
1641265200000|2022-01-04 03:00:00|91055|90951|91044.2|90953.2|91055|90981.8|91008.3|90947.2|916
1641265500000|2022-01-04 03:05:00|91034.2|90955.2|91035.3|90985.3|91058.8|90994.3|91021.8|90952.1|1236
1641265800000|2022-01-04 03:10:00|91035.7|90985.7|91043.6|90993.6|91059.2|90998.3|91016.8|90953.3|1090
1641266100000|2022-01-04 03:15:00|91042.6|90992.6|91060.4|91010.4|91072.5|91014.7|91018.1|90955|1178
1641266400000|2022-01-04 03:20:00|91064.2|91014.2|91074.9|91024.9|91077.4|91027.4|91042.3|90980.5|903
1641266700000|2022-01-04 03:25:00|91077.2|91027.2|91046.8|90996.8|91097.8|91036.1|91039.1|90984.5|1214
1641267000000|2022-01-04 03:30:00|91046.4|90996.4|91031.3|90981.3|91054.7|91004.7|91025.2|90974.3|1145
1641267300000|2022-01-04 03:35:00|91031.5|90981.5|91032.6|90982.6|91042.5|90992.5|91023.5|90965.4|957
1641267600000|2022-01-04 03:40:00|91033|90983|91026.5|90976.5|91049.6|90993.1|91021.8|90964.9|1011
1641267900000|2022-01-04 03:45:00|91025.6|90975.6|91046.5|90996.5|91048.2|90998.2|91022.2|90967.1|1279
1641268200000|2022-01-04 03:50:00|91046|90996|91047.1|90997.1|91060.6|91007.7|91039.5|90989.5|1068
1641268500000|2022-01-04 03:55:00|91047.3|90997.3|91055.3|91005.3|91064.1|91010|91041.9|90991.9|1154
1641268800000|2022-01-04 04:00:00|91055.6|91005.6|91051|91001|91068.4|91018.4|91049.7|90999.7|1062
1641269100000|2022-01-04 04:05:00|91050.3|91000.3|91035.8|90985.8|91059.9|91001.9|91031.1|90981.1|1085
1641269400000|2022-01-04 04:10:00|91036|90986|91032.2|90982.2|91046.4|90989.8|91026.8|90972.2|858
1641269700000|2022-01-04 04:15:00|91032.4|90982.4|91039.4|90989.4|91051.6|90995.5|91030.5|90975.2|629
1641270000000|2022-01-04 04:20:00|91037.8|90987.8|91041.7|90991.7|91051.2|90995.1|91031.1|90973.4|562
1641270300000|2022-01-04 04:25:00|91041.6|90991.6|91036.3|90986.3|91055.8|90997.5|91035.3|90976.3|462
1641270600000|2022-01-04 04:30:00|91035.3|90985.3|91028|90978|91053.9|90993.2|91028|90975.7|513
1641270900000|2022-01-04 04:35:00|91028.3|90978.3|90999.7|90949.7|91047.5|90987.5|90993.3|90933.5|867
1641271200000|2022-01-04 04:40:00|90999.2|90949.2|91019.1|90969.1|91040.6|90978.8|90997.5|90939.7|876
1641271500000|2022-01-04 04:45:00|91019|90969|91021|90971|91043.5|90984.3|91016.6|90959.2|1090
1641271800000|2022-01-04 04:50:00|91020.7|90970.7|91046.1|90975.3|91048.5|90992.4|91020.6|90965.8|1159
1641272100000|2022-01-04 04:55:00|91045.8|90985.7|91039.1|90989.1|91055.9|90996.7|91028.9|90971.1|1043
1641272400000|2022-01-04 05:00:00|91039.3|90989.3|91042.2|90992.2|91054.7|90998.5|91023|90955|794
1641272700000|2022-01-04 05:05:00|91042.4|90992.4|91023.2|90973.2|91053.8|90996.5|91016.4|90954.9|846
1641273000000|2022-01-04 05:10:00|91023.5|90973.5|91003.3|90953.3|91035.8|90974.2|91000.5|90940.7|815
1641273300000|2022-01-04 05:15:00|91003.2|90953.2|91009.9|90959.9|91023|90963|91000.2|90935.4|676
1641273600000|2022-01-04 05:20:00|91008.8|90958.8|91012.5|90962.5|91036|90972|91008.8|90939.8|634
1641273900000|2022-01-04 05:25:00|91012.8|90962.8|91010.2|90960.2|91033.2|90970.4|91008.7|90947.6|796
1641274200000|2022-01-04 05:30:00|91010|90960|91004.5|90954.5|91022.9|90967.9|91004.5|90943.8|616
1641274500000|2022-01-04 05:35:00|91006|90956|91018|90968|91018.6|90968.6|90996|90946|497
1641274800000|2022-01-04 05:40:00|91017.9|90967.9|91018.5|90968.5|91029.5|90977.4|91013.2|90950.4|480
1641275100000|2022-01-04 05:45:00|91018.9|90968.9|91016.3|90966.3|91019.9|90969.9|91005.6|90944.5|540
1641275400000|2022-01-04 05:50:00|91013|90963|91020.9|90970.9|91030.1|90980.1|91012|90962|509
1641275700000|2022-01-04 05:55:00|91020.8|90970.8|91002.1|90952.1|91026.9|90976.9|91001.2|90939|587
1641276000000|2022-01-04 06:00:00|91006.9|90956.9|91011.1|90961.1|91011.5|90961.5|90985|90935|742
1641276300000|2022-01-04 06:05:00|91010.5|90960.5|91024.3|90974.3|91024.3|90974.3|91000.8|90950.8|567
1641276600000|2022-01-04 06:10:00|91023|90973|91126.1|91076.1|91133.5|91083.5|91018.3|90968.3|899
1641276900000|2022-01-04 06:15:00|91125.8|91075.8|91094.4|91044.4|91131|91081|91093.8|91043.8|735
1641277200000|2022-01-04 06:20:00|91094.5|91044.5|91101.3|91051.3|91104.7|91054.7|91073.5|91023.5|784
1641277500000|2022-01-04 06:25:00|91101.5|91051.5|91124.7|91074.7|91129.9|91079.9|91099.2|91049.2|559
1641277800000|2022-01-04 06:30:00|91124.5|91074.5|91124.3|91074.3|91128.8|91078.8|91115.1|91065.1|602
1641278100000|2022-01-04 06:35:00|91123.8|91073.8|91105.6|91055.6|91137.5|91087.5|91104.1|91054.1|679
1641278400000|2022-01-04 06:40:00|91106.1|91056.1|91124.2|91074.2|91125.9|91075.9|91098.2|91048.2|493
1641278700000|2022-01-04 06:45:00|91124.1|91074.1|91118|91068|91141.7|91091.7|91115.5|91052|614
1641279000000|2022-01-04 06:50:00|91117.7|91067.7|91144.3|91094.3|91146.7|91096.7|91111.7|91055.1|562
1641279300000|2022-01-04 06:55:00|91146|91096|91147.4|91097.4|91156.7|91106.7|91137.8|91087.8|663
1641279600000|2022-01-04 07:00:00|91146.6|91096.6|91155.5|91105.5|91161.6|91121.5|91124.4|91086|897
1641279900000|2022-01-04 07:05:00|91155.6|91105.6|91176.5|91126.5|91185.7|91146.6|91128.4|91089.3|978
1641280200000|2022-01-04 07:10:00|91174.8|91124.8|91159.7|91109.7|91196|91149|91129.3|91079.3|1221
1641280500000|2022-01-04 07:15:00|91159.6|91109.6|91146.5|91096.5|91167.8|91117.8|91111.1|91061.1|1079
1641280800000|2022-01-04 07:20:00|91145.5|91095.5|91154.6|91104.6|91157.3|91118.5|91111.9|91075|917
1641281100000|2022-01-04 07:25:00|91154.7|91104.7|91146.4|91096.4|91160.7|91118.1|91131.5|91092|752
1641281400000|2022-01-04 07:30:00|91146.3|91096.3|91121|91096|91200.1|91150.1|91100.5|91053.4|1451
1641281700000|2022-01-04 07:35:00|91121.2|91096.2|91064.7|91014.7|91122.5|91097.5|91052|91014.7|1337
1641282000000|2022-01-04 07:40:00|91052.8|91027.8|91076.2|91026.2|91086.1|91053|91047.9|91010.8|1045
1641282300000|2022-01-04 07:45:00|91076.4|91026.4|91068.6|91043.6|91104.4|91065.5|91067.3|91017.4|1004
1641282600000|2022-01-04 07:50:00|91068|91043|91093.3|91043.3|91107.8|91057.8|91025.2|90991.3|1323
1641282900000|2022-01-04 07:55:00|91092.8|91042.8|91051.4|91001.4|91102.7|91062.2|91032.6|90990.3|1225
1641283200000|2022-01-04 08:00:00|91051.2|91001.2|91009.7|90984.7|91079.3|91040.9|91004|90963.9|1461
1641283500000|2022-01-04 08:05:00|91009|90984|91067.2|91042.2|91119.1|91076.8|90994.6|90962.5|1473
1641283800000|2022-01-04 08:10:00|91068.1|91043.1|90966.4|90941.4|91084.7|91043.1|90961.8|90936.8|1636
1641284100000|2022-01-04 08:15:00|90966.9|90941.9|90995.7|90970.7|91006.4|90981.4|90952.6|90921.6|1401
1641284400000|2022-01-04 08:20:00|90995.5|90970.5|90909.5|90884.5|91019.4|90994.4|90906.9|90867.7|1465
1641284700000|2022-01-04 08:25:00|90907.8|90882.8|91011.4|90961.4|91021|90978.3|90893.6|90867.6|1401
1641285000000|2022-01-04 08:30:00|91011|90961|90948.4|90923.4|91012.1|90968.2|90946.3|90907.3|1395
1641285300000|2022-01-04 08:35:00|90948.6|90923.6|90908.1|90858.1|90969.3|90932|90908.1|90858.1|1340
1641285600000|2022-01-04 08:40:00|90908.2|90858.2|90937.3|90912.3|90994.8|90944.8|90872.2|90834.1|1164
1641285900000|2022-01-04 08:45:00|90935.7|90910.7|90872.2|90847.2|90952.1|90919|90863.7|90825.7|1231
1641286200000|2022-01-04 08:50:00|90872.3|90847.3|90871|90821|90952.4|90918.4|90861.9|90819.6|1257
1641286500000|2022-01-04 08:55:00|90870.9|90820.9|90941.8|90891.8|90941.8|90904.1|90850.2|90803.3|1461
1641286800000|2022-01-04 09:00:00|90941.5|90891.5|90960.9|90935.9|90996.8|90961.5|90920.8|90891.5|1497
1641287100000|2022-01-04 09:05:00|90960.6|90935.6|90897.6|90872.6|90980.2|90946.8|90865|90831.1|1378
1641287400000|2022-01-04 09:10:00|90897.4|90872.4|90833.5|90808.5|90902.1|90872.5|90831.1|90795.1|1177
1641287700000|2022-01-04 09:15:00|90833.4|90808.4|90805.3|90780.3|90834.1|90808.8|90796.5|90771.5|1109
1641288000000|2022-01-04 09:20:00|90804.6|90779.6|90735.2|90710.2|90815.8|90781.3|90724.9|90697.3|1078
1641288300000|2022-01-04 09:25:00|90734.9|90709.9|90787.2|90762.2|90824.2|90786.8|90732.9|90707.9|1183
1641288600000|2022-01-04 09:30:00|90787.7|90762.7|90807.1|90782.1|90856.5|90818.7|90782.2|90753.6|1233
1641288900000|2022-01-04 09:35:00|90809|90784|90858.4|90833.4|90900.1|90861.8|90803.9|90778.9|1235
1641289200000|2022-01-04 09:40:00|90858.7|90833.7|90911.9|90886.9|90913.5|90888.4|90858.7|90829.3|1229
1641289500000|2022-01-04 09:45:00|90911.3|90886.3|90940.2|90915.2|91016.9|90966.9|90911|90886|1309
1641289800000|2022-01-04 09:50:00|90940.3|90915.3|90958.9|90933.9|90978.6|90953.6|90936.6|90911.6|1247
1641290100000|2022-01-04 09:55:00|90958.1|90933.1|90925.5|90900.5|90975.7|90943.2|90918.2|90893.2|1172
1641290400000|2022-01-04 10:00:00|90925.6|90900.6|90919.9|90894.9|90967.6|90942.6|90906.6|90881.6|1263
1641290700000|2022-01-04 10:05:00|90920.2|90895.2|90839.6|90814.6|90967.1|90929.4|90827.8|90794.1|1295
1641291000000|2022-01-04 10:10:00|90845.7|90820.7|90930.1|90905.1|90930.8|90905.8|90845.7|90820.7|1130
1641291300000|2022-01-04 10:15:00|90930.6|90905.6|90983.4|90958.4|90984.3|90959.3|90922.7|90897.7|945
1641291600000|2022-01-04 10:20:00|90983.2|90958.2|90965.6|90940.6|90990.6|90965.6|90951.7|90921.7|1191
1641291900000|2022-01-04 10:25:00|90965.8|90940.8|90982.2|90957.2|90990.7|90965.7|90953.1|90924.8|1080
1641292200000|2022-01-04 10:30:00|90980.7|90955.7|90994.7|90969.7|91014.8|90989.8|90966.6|90941.1|1198
1641292500000|2022-01-04 10:35:00|90995.1|90970.1|90973.3|90948.3|91003.1|90978.1|90963.4|90938.4|979
1641292800000|2022-01-04 10:40:00|90973.5|90948.5|90893.6|90868.6|90974.2|90949.2|90870|90838.2|1163
1641293100000|2022-01-04 10:45:00|90893.8|90868.8|90921.8|90896.8|90958.2|90918|90876.7|90851.7|1048
1641293400000|2022-01-04 10:50:00|90921.6|90896.6|91037.3|91012.3|91087|91062|90920.9|90895.9|1154
1641293700000|2022-01-04 10:55:00|91037.7|91012.7|91059.8|91034.8|91059.9|91034.9|91020.3|90985.3|1291
1641294000000|2022-01-04 11:00:00|91059.2|91034.2|91107.3|91082.3|91118.9|91093.9|91059.2|91020.6|1374
1641294300000|2022-01-04 11:05:00|91107.4|91082.4|91038.3|91013.3|91108.5|91083.5|91035.8|91006.2|1104
1641294600000|2022-01-04 11:10:00|91037.8|91012.8|91036.3|91011.3|91060|91034.7|90998.9|90973.9|1251
1641294900000|2022-01-04 11:15:00|91035.8|91010.8|91045.4|91020.4|91060.1|91025.8|90993.1|90963.9|1199
1641295200000|2022-01-04 11:20:00|91045.6|91020.6|91087.1|91062.1|91104.5|91069.5|91034.2|91001.2|1074
1641295500000|2022-01-04 11:25:00|91087.5|91062.5|91112.8|91087.8|91139.3|91102.7|91075.7|91044.9|1519
1641295800000|2022-01-04 11:30:00|91112.7|91087.7|91107.4|91082.4|91153.9|91128.9|91092.4|91054|1257
1641296100000|2022-01-04 11:35:00|91107.1|91082.1|91071.1|91046.1|91108.6|91083.6|91040.9|91002.2|1305
1641296400000|2022-01-04 11:40:00|91072.5|91047.5|91117.8|91092.8|91149.1|91107|91065.6|91038.2|1405
1641296700000|2022-01-04 11:45:00|91117.7|91092.7|91050.5|91025.5|91154.4|91115.5|91050.5|91022.6|1356
1641297000000|2022-01-04 11:50:00|91051.1|91026.1|91045.6|91020.6|91067|91032.4|91024.9|90999.9|1271
1641297300000|2022-01-04 11:55:00|91045.3|91020.3|91096|91071|91098.1|91071.7|91029.3|91004.3|1332
1641297600000|2022-01-04 12:00:00|91096.1|91071.1|91105.8|91080.8|91110.1|91085.1|91022.5|90997.5|1538
1641297900000|2022-01-04 12:05:00|91105.9|91080.9|91096.3|91071.3|91149.8|91115.6|91040.3|91015.3|1417
1641298200000|2022-01-04 12:10:00|91096.5|91071.5|91095.8|91070.8|91139|91102.5|91079.1|91047.6|1232
1641298500000|2022-01-04 12:15:00|91096.1|91071.1|91066.5|91041.5|91112.1|91077.5|91044.4|91019.3|1336
1641298800000|2022-01-04 12:20:00|91065|91040|91127.5|91102.5|91142.2|91102.7|91048.4|91012.2|1305
1641299100000|2022-01-04 12:25:00|91127.6|91102.6|91124.7|91099.7|91154.7|91121.5|91083.6|91058.6|1497
1641299400000|2022-01-04 12:30:00|91124.6|91099.6|91117.9|91092.9|91132.8|91107.8|91094.7|91069.7|1298
1641299700000|2022-01-04 12:35:00|91117.4|91092.4|91196.3|91171.3|91197.5|91172.5|91095.2|91067.2|1228
1641300000000|2022-01-04 12:40:00|91197.5|91172.5|91246.2|91221.2|91246.3|91221.3|91188.3|91163.3|1427
1641300300000|2022-01-04 12:45:00|91246.1|91221.1|91252.8|91227.8|91266.2|91241.2|91209.3|91181.6|1403
1641300600000|2022-01-04 12:50:00|91253.2|91228.2|91232.8|91207.8|91292.2|91264.1|91204.6|91179.6|1358
1641300900000|2022-01-04 12:55:00|91232|91207|91215.9|91190.9|91236.4|91211.4|91206.5|91181.5|1530
1641301200000|2022-01-04 13:00:00|91216.1|91191.1|91169.9|91144.9|91216.1|91191.1|91154.4|91117.1|1421
1641301500000|2022-01-04 13:05:00|91171.9|91146.9|91129.5|91104.5|91171.9|91146.9|91110.1|91085.1|1398
1641301800000|2022-01-04 13:10:00|91130|91105|91160.8|91135.8|91167|91142|91126.4|91101.4|1128
1641302100000|2022-01-04 13:15:00|91160.2|91135.2|91147|91122|91187.9|91162.9|91144.3|91119.3|1198
1641302400000|2022-01-04 13:20:00|91149.6|91124.6|91105.8|91080.8|91160.6|91133.3|91105.2|91080.2|1496
1641302700000|2022-01-04 13:25:00|91104.8|91079.8|91043.7|91018.7|91104.8|91079.8|91031.4|91006.4|1524
1641303000000|2022-01-04 13:30:00|91043.6|91018.6|91117.2|91092.2|91118.1|91093.1|91040.8|91015.8|1528
1641303300000|2022-01-04 13:35:00|91116|91091|91134.6|91109.6|91163.4|91138.4|91114.5|91089.5|1458
1641303600000|2022-01-04 13:40:00|91135.6|91110.6|91149.2|91124.2|91186.1|91161.1|91129.4|91098|1260
1641303900000|2022-01-04 13:45:00|91149.3|91124.3|91176.9|91151.9|91206.2|91170|91143.2|91116.8|1200
1641304200000|2022-01-04 13:50:00|91178.2|91153.2|91159.1|91134.1|91191.9|91166.9|91133.4|91108.4|1337
1641304500000|2022-01-04 13:55:00|91159|91134|91108.4|91083.4|91166|91141|91100.7|91075.7|1425
1641304800000|2022-01-04 14:00:00|91108.2|91083.2|91122.1|91097.1|91136|91111|91086.6|91061.6|1361
1641305100000|2022-01-04 14:05:00|91122.2|91097.2|91091.1|91066.1|91122.2|91097.2|91068.3|91043.3|1135
1641305400000|2022-01-04 14:10:00|91091|91066|91060.1|91035.1|91104.6|91079.6|91044.8|91010.2|1436
1641305700000|2022-01-04 14:15:00|91059.5|91034.5|91106.1|91081.1|91126.1|91101.1|91059|91034|1377
1641306000000|2022-01-04 14:20:00|91106.5|91081.5|91078.3|91053.3|91129.6|91104.6|91044.4|91019.4|1413
1641306300000|2022-01-04 14:25:00|91078.5|91053.5|91144.3|91119.3|91144.3|91119.3|91071.1|91041.9|1359
1641306600000|2022-01-04 14:30:00|91145.1|91120.1|91233.3|91183.3|91241.2|91198.9|91131.6|91101.9|1751
1641306900000|2022-01-04 14:35:00|91221.7|91196.7|91167.4|91142.4|91235.2|91206.5|91139.9|91105.9|1566
1641307200000|2022-01-04 14:40:00|91167.5|91142.5|91154.6|91129.6|91205.4|91180.4|91147.8|91122.8|1491
1641307500000|2022-01-04 14:45:00|91155.8|91130.8|91035|91010|91157.2|91132.2|91027.2|90990.5|1568
1641307800000|2022-01-04 14:50:00|91035.1|91010.1|91006.7|90981.7|91073.6|91037.3|90999.8|90967.3|1303
1641308100000|2022-01-04 14:55:00|91008.3|90983.3|90999.5|90949.5|91023.8|90992.1|90984.6|90945.4|1299
1641308400000|2022-01-04 15:00:00|90989.8|90939.8|90924.5|90899.5|91010.8|90972.4|90917.6|90883.9|1792
1641308700000|2022-01-04 15:05:00|90925|90900|90934.7|90909.7|90980.1|90955.1|90913.8|90884.5|1489
1641309000000|2022-01-04 15:10:00|90934.1|90909.1|90929.5|90904.5|90944.8|90912.8|90906.6|90878.8|1432
1641309300000|2022-01-04 15:15:00|90928.8|90903.8|90907.6|90882.6|90953.1|90928.1|90898|90866.4|1644
1641309600000|2022-01-04 15:20:00|90907.9|90882.9|90864.4|90814.4|90959|90909|90859.9|90809.9|1761
1641309900000|2022-01-04 15:25:00|90862.6|90812.6|90768.4|90718.4|90869.4|90819.4|90719|90669|1862
1641310200000|2022-01-04 15:30:00|90768.6|90718.6|90742.6|90692.6|90786.6|90747.5|90689.6|90655.6|1721
1641310500000|2022-01-04 15:35:00|90742.8|90692.8|90695.7|90670.7|90745.1|90707.8|90687.8|90651.2|1604
1641310800000|2022-01-04 15:40:00|90695.6|90670.6|90688.8|90638.8|90744.5|90706.7|90675.7|90636.3|1555
1641311100000|2022-01-04 15:45:00|90688.9|90638.9|90706|90681|90759.9|90721.2|90675.4|90638.9|1525
1641311400000|2022-01-04 15:50:00|90706.1|90681.1|90732.9|90707.9|90734.9|90709.2|90675.1|90650.1|1454
1641311700000|2022-01-04 15:55:00|90733.9|90708.9|90786.1|90761.1|90805.9|90776.8|90729|90691|1813
1641312000000|2022-01-04 16:00:00|90785.3|90760.3|90863.3|90838.3|90878.3|90844.7|90771.5|90746.5|1803
1641312300000|2022-01-04 16:05:00|90863.4|90838.4|90836|90811|90875.4|90850.4|90827.6|90793.3|1615
1641312600000|2022-01-04 16:10:00|90836.2|90811.2|90788.5|90763.5|90854.2|90822|90771.1|90733.9|1460
1641312900000|2022-01-04 16:15:00|90789.3|90764.3|90790.9|90765.9|90793.3|90766.5|90765.3|90740.3|1221
1641313200000|2022-01-04 16:20:00|90790.6|90765.6|90848.5|90823.5|90850.5|90825.5|90785.7|90760.7|1273
1641313500000|2022-01-04 16:25:00|90848.7|90823.7|90938.3|90888.3|90976.8|90935.2|90844.7|90807.6|1532
1641313800000|2022-01-04 16:30:00|90938.4|90888.4|90881.4|90856.4|90947.2|90897.2|90880.5|90834.8|1520
1641314100000|2022-01-04 16:35:00|90881.3|90856.3|90916.4|90891.4|90958.3|90913.6|90881.3|90856.3|1360
1641314400000|2022-01-04 16:40:00|90916.7|90891.7|90976.3|90926.3|90987.1|90945.8|90910.4|90877.1|1088
1641314700000|2022-01-04 16:45:00|90976.1|90926.1|90828.3|90778.3|90983|90933|90812.3|90762.3|1391
1641315000000|2022-01-04 16:50:00|90827.5|90777.5|90862.6|90812.6|90870.2|90833.9|90827.5|90777.5|1148
1641315300000|2022-01-04 16:55:00|90862.4|90812.4|90859.2|90809.2|90941.9|90895.5|90852.3|90807.8|1500
1641315600000|2022-01-04 17:00:00|90859.4|90809.4|90851.9|90801.9|90866.9|90816.9|90818.6|90768.6|1225
1641315900000|2022-01-04 17:05:00|90852.2|90802.2|90885.1|90835.1|90887.3|90837.3|90837.1|90789.9|1044
1641316200000|2022-01-04 17:10:00|90885.2|90835.2|90863.6|90813.6|90889.9|90839.9|90851.9|90801.9|1170
1641316500000|2022-01-04 17:15:00|90862.9|90812.9|90868.1|90818.1|90882.9|90839.8|90837.1|90798.7|1155
1641316800000|2022-01-04 17:20:00|90868.2|90818.2|90854.3|90804.3|90896.9|90856.8|90839.2|90789.2|969
1641317100000|2022-01-04 17:25:00|90854.8|90804.8|90892.8|90842.8|90894.4|90844.4|90813.7|90775.1|900
1641317400000|2022-01-04 17:30:00|90892.9|90842.9|90910.2|90860.2|90925.9|90885.7|90872.6|90835|1171
1641317700000|2022-01-04 17:35:00|90910.1|90860.1|90920.7|90870.7|90921.4|90882.8|90899.5|90849.5|1220
1641318000000|2022-01-04 17:40:00|90920.8|90870.8|90919.8|90869.8|90922.1|90882.9|90901.7|90864.4|858
1641318300000|2022-01-04 17:45:00|90919.7|90869.7|90915.7|90865.7|90922.9|90881.4|90882.3|90843.1|1016
1641318600000|2022-01-04 17:50:00|90917|90867|90909.9|90859.9|90919|90883.8|90897.3|90854.1|1010
1641318900000|2022-01-04 17:55:00|90908|90858|90890.3|90840.3|90916|90873.7|90889.7|90839.7|1005
1641319200000|2022-01-04 18:00:00|90890.5|90840.5|90912.3|90887.3|90927.4|90888.4|90878.3|90828.3|1051
1641319500000|2022-01-04 18:05:00|90912.9|90887.9|90900.3|90850.3|90919.1|90892.7|90888.2|90850.3|629
1641319800000|2022-01-04 18:10:00|90900.1|90850.1|90901.3|90851.3|90912.4|90865.3|90884.6|90846.8|644
1641320100000|2022-01-04 18:15:00|90903|90853|90902.7|90852.7|90908.9|90858.9|90888.1|90838.1|741
1641320400000|2022-01-04 18:20:00|90902.5|90852.5|90901.8|90851.8|90905.3|90863.3|90885.3|90835.3|725
1641320700000|2022-01-04 18:25:00|90901.9|90851.9|90898.3|90848.3|90903.3|90861|90884.9|90841.6|689
1641321000000|2022-01-04 18:30:00|90898.5|90848.5|90916.7|90866.7|90916.9|90876.9|90890.3|90847.6|728
1641321300000|2022-01-04 18:35:00|90916.4|90866.4|90913.5|90863.5|90920.3|90881.6|90891.6|90853.4|851
1641321600000|2022-01-04 18:40:00|90913.6|90863.6|90916.4|90866.4|90919|90883.6|90898.2|90860.4|721
1641321900000|2022-01-04 18:45:00|90916.3|90866.3|90938.4|90888.4|90946.7|90896.7|90893.9|90855.5|1079
1641322200000|2022-01-04 18:50:00|90938.3|90888.3|90976.5|90926.5|90980.7|90930.7|90934|90884|794
1641322500000|2022-01-04 18:55:00|90976.1|90926.1|91016|90966|91098.3|91048.3|90967.1|90924.8|1381
1641322800000|2022-01-04 19:00:00|91016.2|90966.2|90999.3|90949.3|91024.6|90984.8|90996.5|90946.5|1190
1641323100000|2022-01-04 19:05:00|90999.5|90949.5|90995.8|90945.8|91003.7|90967|90977.7|90939.7|771
1641323400000|2022-01-04 19:10:00|90995.9|90945.9|90968.6|90918.6|90996|90946|90952.2|90915.8|856
1641323700000|2022-01-04 19:15:00|90968.8|90918.8|90941.5|90891.5|90969.3|90919.3|90932.9|90887.3|881
1641324000000|2022-01-04 19:20:00|90941.3|90891.3|90938.3|90888.3|90948.8|90905.6|90926.2|90887.4|808
1641324300000|2022-01-04 19:25:00|90938.2|90888.2|90981.4|90931.4|90991.8|90941.8|90929.7|90885.8|1008
1641324600000|2022-01-04 19:30:00|90982.1|90932.1|90952.9|90902.9|90983|90940.3|90951.5|90901.5|759
1641324900000|2022-01-04 19:35:00|90953|90903|90955.2|90905.2|90961.1|90922.5|90930.8|90892.3|640
1641325200000|2022-01-04 19:40:00|90955.7|90905.7|90961.4|90911.4|90967.4|90922.8|90942.3|90899.3|911
1641325500000|2022-01-04 19:45:00|90961.2|90911.2|90979.9|90929.9|90980.4|90930.4|90945.7|90895.7|1022
1641325800000|2022-01-04 19:50:00|90980.3|90930.3|90965.5|90915.5|90983.4|90933.4|90951.8|90912|789
1641326100000|2022-01-04 19:55:00|90964.9|90914.9|90972.4|90922.4|90972.8|90922.8|90945.7|90901.5|1077
1641326400000|2022-01-04 20:00:00|90972.2|90922.2|90989.9|90939.9|91002.3|90952.3|90955.4|90905.4|1091
1641326700000|2022-01-04 20:05:00|90990.1|90940.1|90985.8|90935.8|90993.8|90948.6|90965.7|90928.6|535
1641327000000|2022-01-04 20:10:00|90984.1|90934.1|90967.2|90917.2|90988.6|90949.5|90958.5|90916.8|523
1641327300000|2022-01-04 20:15:00|90967.5|90917.5|90979.3|90929.3|90981.5|90942.5|90959.4|90909.4|721
1641327600000|2022-01-04 20:20:00|90979|90929|90978.7|90928.7|90986.7|90949.4|90964.9|90925|734
1641327900000|2022-01-04 20:25:00|90979.5|90929.5|91008.3|90958.3|91008.5|90958.5|90976.6|90926.6|796
1641328200000|2022-01-04 20:30:00|91008.2|90958.2|90996.8|90971.8|91025.9|90975.9|90996.1|90948.7|750
1641328500000|2022-01-04 20:35:00|90996.5|90971.5|90995.4|90945.4|91022.8|90991.1|90981.2|90931.2|688
1641328800000|2022-01-04 20:40:00|90994.4|90944.4|91001|90951|91004.2|90966.5|90982.6|90938.2|704
1641329100000|2022-01-04 20:45:00|91000.1|90950.1|91017.5|90967.5|91023.1|90980.7|90991.2|90947.8|604
1641329400000|2022-01-04 20:50:00|91019|90969|91018.3|90968.3|91030.3|90988.7|91000.1|90960|752
1641329700000|2022-01-04 20:55:00|91017.3|90967.3|90992.8|90942.8|91033.5|90995.7|90959.6|90917|1311
1641330000000|2022-01-04 21:00:00|90992.9|90942.9|90957.9|90907.9|90997.9|90947.9|90943.5|90893.5|1038
1641330300000|2022-01-04 21:05:00|90957.8|90907.8|90981.3|90931.3|90982.8|90932.8|90957.8|90907.8|559
1641330600000|2022-01-04 21:10:00|90981.5|90931.5|90976.5|90926.5|90986.4|90948.5|90965|90915|550
1641330900000|2022-01-04 21:15:00|90974.9|90924.9|90972.9|90922.9|90981.6|90931.6|90970.1|90920.1|425
1641331200000|2022-01-04 21:20:00|90972.1|90922.1|90978.1|90928.1|90982.3|90932.3|90971.8|90921.8|528
1641331500000|2022-01-04 21:25:00|90976.6|90926.6|90989.7|90939.7|90992.2|90942.2|90974.3|90924.3|632
1641331800000|2022-01-04 21:30:00|90990|90940|91005.5|90955.5|91008.7|90957|90986.5|90936.5|814
1641332100000|2022-01-04 21:35:00|91005|90955|91006.9|90956.9|91019.9|90965.4|90992|90932.3|962
1641332400000|2022-01-04 21:40:00|91007.1|90957.1|91022.1|90928.1|91027.5|90959.4|91002|90919.5|496
1641332700000|2022-01-04 21:45:00|91022.4|90929.5|90995.4|90899.7|91027.4|90955.9|90978.5|90893.2|811
1641333000000|2022-01-04 21:50:00|90994.5|90902|90997.9|90893.9|91005.5|90929.3|90973.4|90890.4|534
1641333300000|2022-01-04 21:55:00|91005|90901|91007.7|90922.6|91020.2|90946.2|90976.6|90872.6|597
1641333600000|2022-01-04 22:00:00|90989|90939|91071.7|90967.7|91071.7|90967.7|90989|90932.4|31
1641337200000|2022-01-04 23:00:00|91130.6|91026.6|91044|90940|91130.6|91026.6|91026.7|90922.7|569
1641337500000|2022-01-04 23:05:00|91053.6|90949.6|91043.6|90939.6|91055.2|90951.2|91022|90918|1215
1641337800000|2022-01-04 23:10:00|91042.2|90938.2|91034.6|90930.6|91048.7|90944.7|91019.5|90915.5|438
1641338100000|2022-01-04 23:15:00|91034.9|90930.9|91038.2|90934.2|91044.1|90940.1|91023|90919|487
1641338400000|2022-01-04 23:20:00|91037.2|90933.2|91038.5|90934.5|91047.5|90943.5|91028.2|90924.2|355
1641338700000|2022-01-04 23:25:00|91039.2|90935.2|91042.6|90938.6|91052|90948|91023.9|90919.9|468
1641339000000|2022-01-04 23:30:00|91042.2|90938.2|91042|90938|91051.8|90947.8|91035.5|90931.5|433
1641339300000|2022-01-04 23:35:00|91042.8|90938.8|91023.9|90919.9|91048.8|90944.8|91018.6|90914.6|382
1641339600000|2022-01-04 23:40:00|91024.1|90920.1|91041.3|90937.3|91044.5|90940.5|91016.9|90912.9|500
1641339900000|2022-01-04 23:45:00|91035.4|90931.4|91052.5|90948.5|91052.8|90948.8|91027|90923|831
1641340200000|2022-01-04 23:50:00|91052.4|90948.4|91026.9|90922.9|91052.7|90948.7|91020.8|90918.2|442
1641340500000|2022-01-04 23:55:00|91025.3|90921.3|91036.4|90932.4|91040.4|90936.4|91012.4|90915.2|310
1641340800000|2022-01-05 00:00:00|91036.8|90932.8|91032.1|90928.1|91043.5|90944.6|91028.2|90924.8|531
1641341100000|2022-01-05 00:05:00|91031.8|90927.8|91009.5|90917.9|91042.6|90939.4|91004.2|90908.3|446
1641341400000|2022-01-05 00:10:00|91010.2|90917.3|91013.4|90922.1|91030|90927.3|91008.8|90911.2|440
1641341700000|2022-01-05 00:15:00|91011.4|90922.9|91021.6|90918.3|91035.4|90940.4|91011.4|90913.4|430
1641342000000|2022-01-05 00:20:00|91024.1|90920.1|91026.5|90922.5|91034.7|90937.5|91015.6|90918.9|397
1641342300000|2022-01-05 00:25:00|91026.3|90922.3|91034.4|90930.4|91038.5|90937.8|91021.1|90919.6|379
1641342600000|2022-01-05 00:30:00|91034.3|90930.3|91046.9|90946.3|91052.3|90956.1|91026.8|90922.8|617
1641342900000|2022-01-05 00:35:00|91046.5|90946.7|91047|90947|91079.1|90980|91042.8|90940.5|660
1641343200000|2022-01-05 00:40:00|91048.1|90946.4|91048.5|90944.5|91055.7|90955.5|91036.9|90938.9|428
1641343500000|2022-01-05 00:45:00|91048.6|90944.6|91038.3|90945.4|91054.5|90951.1|91019.1|90929.9|361
1641343800000|2022-01-05 00:50:00|91034.7|90946|91035.9|90945.1|91052.4|90959.5|91030.4|90932.4|728
1641344100000|2022-01-05 00:55:00|91033.5|90945|91067.5|90967.5|91080.1|90979.4|91030.4|90940.7|794
1641344400000|2022-01-05 01:00:00|91067.3|90967.2|91041|90943.9|91070.5|90970|91034.4|90939|799
1641344700000|2022-01-05 01:05:00|91036.8|90943|91027.4|90923.4|91044.8|90945.6|91022.2|90923.4|789
1641345000000|2022-01-05 01:10:00|91029.5|90930.9|91021.6|90929.3|91037.7|90936.6|91014.2|90913.2|727
1641345300000|2022-01-05 01:15:00|91019.4|90929.4|91024.5|90926.6|91032.6|90933.5|91011.7|90914.4|742
1641345600000|2022-01-05 01:20:00|91024.7|90926.5|91012.6|90916|91029.8|90929|91006.4|90910.3|805
1641345900000|2022-01-05 01:25:00|91012.5|90915.8|91010.4|90907.2|91025.4|90926.4|90994.9|90904.6|592
1641346200000|2022-01-05 01:30:00|91002.7|90909.3|91014.5|90917.3|91023|90920.8|91000.2|90908.7|706
1641346500000|2022-01-05 01:35:00|91013.8|90917.4|91011.4|90907.4|91020.3|90921.7|90990.2|90903.5|650
1641346800000|2022-01-05 01:40:00|91011.7|90907.7|90996.8|90900|91019.9|90919|90994.6|90897.7|554
1641347100000|2022-01-05 01:45:00|90993.5|90900.1|91020.2|90970.2|91032|90977.2|90984.1|90894.3|944
1641347400000|2022-01-05 01:50:00|91020.9|90970.9|91039|90989|91051.3|90993.4|91004.5|90954.5|1067
1641347700000|2022-01-05 01:55:00|91038.7|90988.7|91061.3|91011.3|91061.6|91011.6|91035.1|90985.1|792
1641348000000|2022-01-05 02:00:00|91061.7|91011.7|91044.7|90994.7|91067.2|91015.8|91043|90993|871
1641348300000|2022-01-05 02:05:00|91043|90993|91058.9|91008.9|91060.4|91010.4|91040.3|90990.3|655
1641348600000|2022-01-05 02:10:00|91058.6|91008.6|91056.4|91006.4|91060|91010|91040.7|90990.7|636
1641348900000|2022-01-05 02:15:00|91056.5|91006.5|91040.9|90990.9|91059.9|91008.7|91031.5|90972.6|599
1641349200000|2022-01-05 02:20:00|91041.4|90991.4|91006.9|90956.9|91052.5|90994.3|91003.8|90945|603
1641349500000|2022-01-05 02:25:00|91007|90957|90999.7|90949.7|91025.3|90960.9|90995.8|90929.3|592
1641349800000|2022-01-05 02:30:00|90999.3|90949.3|90991.5|90917|91026.2|90960|90978.5|90915.5|816
1641350100000|2022-01-05 02:35:00|90992.2|90914.5|91001.1|90951.1|91015.9|90955.6|90983.4|90914.5|726
1641350400000|2022-01-05 02:40:00|91000.7|90950.7|90996.4|90918.3|91020.1|90956.6|90985.9|90916.1|934
1641350700000|2022-01-05 02:45:00|90995.2|90920.3|90962.6|90912.6|91015|90936.9|90954.6|90891.9|799
1641351000000|2022-01-05 02:50:00|90973.7|90902.6|90988.8|90905.1|90989.4|90922.2|90955.9|90889.1|944
1641351300000|2022-01-05 02:55:00|90986.4|90908.9|90991.9|90910.6|90995.5|90925.1|90967.5|90883.9|951
1641351600000|2022-01-05 03:00:00|90983.6|90912.6|90979.9|90900|90996.2|90930|90965.3|90896.2|969
1641351900000|2022-01-05 03:05:00|90977.6|90901|90979.6|90903.1|90987.8|90914|90957.7|90887.2|623
1641352200000|2022-01-05 03:10:00|90978.7|90903.2|90975.8|90925.8|90992.4|90930.8|90964.2|90883|819
1641352500000|2022-01-05 03:15:00|90975.7|90925.7|90992.1|90901.8|91000.6|90928.3|90967.7|90901.4|1021
1641352800000|2022-01-05 03:20:00|90993.2|90901.6|90985.7|90899.7|91001.1|90916.9|90960.8|90893.9|774
1641353100000|2022-01-05 03:25:00|90985.9|90899.4|90974.2|90894.5|90993.4|90905.1|90969.1|90884.4|848
1641353400000|2022-01-05 03:30:00|90972.8|90893.8|90961.4|90872|90987.9|90908.1|90956.3|90868.7|842
1641353700000|2022-01-05 03:35:00|90953.9|90876.8|90979.6|90880.9|90979.6|90885.5|90953.9|90868.6|718
1641354000000|2022-01-05 03:40:00|90972.8|90884.8|90984.6|90888.2|90984.6|90894.6|90941.6|90872.6|583
1641354300000|2022-01-05 03:45:00|90977.5|90892.2|90965.1|90883.2|90983.5|90896.7|90945.7|90877.9|516
1641354600000|2022-01-05 03:50:00|90947.6|90897.6|90972.1|90879.1|90981.3|90897.6|90937.5|90866.2|463
1641354900000|2022-01-05 03:55:00|90937.7|90887.7|90971.6|90880.2|90984.8|90888.8|90937.7|90872.5|525
1641355200000|2022-01-05 04:00:00|90967.8|90883.2|90998.3|90904.6|90999.6|90909.2|90963.8|90876.9|666
1641355500000|2022-01-05 04:05:00|90993.4|90908.6|91011.4|90929.8|91024.9|90969|90987.8|90903.2|1389
1641355800000|2022-01-05 04:10:00|91010.5|90928.7|91016.8|90935.5|91023.2|90954.8|90982|90920|805
1641356100000|2022-01-05 04:15:00|91016.3|90934.8|91002.8|90923.3|91020.4|90939.7|90983.2|90918.1|832
1641356400000|2022-01-05 04:20:00|91004.7|90922.2|90988.5|90902.8|91011|90937.4|90977.3|90894.7|768
1641356700000|2022-01-05 04:25:00|90987.1|90904.1|91003.3|90926.9|91006.9|90935.6|90966.2|90900.4|532
1641357000000|2022-01-05 04:30:00|91002.9|90926.6|91008.9|90936.7|91014.9|90946.5|90980.6|90915.6|570
1641357300000|2022-01-05 04:35:00|91009.4|90936.9|91008.3|90933.4|91019.1|90950.8|90992.2|90929.7|657
1641357600000|2022-01-05 04:40:00|90995.8|90945.8|90997.1|90921|91009.1|90945.8|90978.7|90918.8|659
1641357900000|2022-01-05 04:45:00|90994.3|90923.3|90995.2|90920.1|90999.5|90934.2|90978.3|90914.7|548
1641358200000|2022-01-05 04:50:00|90994.9|90920.2|91020.6|90927.1|91023.4|90951.5|90980.2|90917.6|563
1641358500000|2022-01-05 04:55:00|91016.6|90931.2|90966|90884.2|91035.1|90944.5|90947.7|90872.4|591
1641358800000|2022-01-05 05:00:00|90967|90882.8|90992.4|90909.7|91007.8|90923.7|90957.6|90874.3|679
1641359100000|2022-01-05 05:05:00|90992.9|90908.5|90996.1|90918.9|91011.6|90931.9|90979.3|90907.4|612
1641359400000|2022-01-05 05:10:00|91000.5|90916.9|91018.4|90929.3|91022.6|90935.9|90994.6|90914.7|530
1641359700000|2022-01-05 05:15:00|91018.2|90930.4|91010.8|90927.2|91022.9|90933.5|91001.3|90913.9|592
1641360000000|2022-01-05 05:20:00|91017.7|90929.4|91012.1|90915.9|91023.8|90946.6|90993.8|90910.1|701
1641360300000|2022-01-05 05:25:00|91011.4|90916.4|90991.8|90910.9|91012.3|90922.2|90968.5|90899.2|651
1641360600000|2022-01-05 05:30:00|90990.6|90911.4|90997.2|90947.2|90998.2|90948.2|90959.7|90899.6|720
1641360900000|2022-01-05 05:35:00|90999|90949|91001.8|90951.8|91004.6|90954.6|90984.2|90930.4|784
1641361200000|2022-01-05 05:40:00|91001.3|90951.3|90999|90949|91006.2|90956.2|90992.2|90942.2|491
1641361500000|2022-01-05 05:45:00|90998.9|90948.9|90973.8|90923.8|91003.1|90953.1|90970.3|90920.3|580
1641361800000|2022-01-05 05:50:00|90975.7|90925.7|90973.1|90923.1|90988.1|90927.5|90958.8|90906.8|648
1641362100000|2022-01-05 05:55:00|90973.2|90923.2|90961.9|90911.9|90986.7|90927.2|90954.9|90904.9|686
1641362400000|2022-01-05 06:00:00|90961.5|90911.5|90967.6|90917.6|90969|90919|90958.4|90908.4|570
1641362700000|2022-01-05 06:05:00|90967.7|90917.7|90942.7|90892.7|90973.4|90923.4|90933.7|90883.7|701
1641363000000|2022-01-05 06:10:00|90942.4|90892.4|90949.1|90899.1|90953.9|90903.9|90930.3|90880.3|661
1641363300000|2022-01-05 06:15:00|90947.1|90897.1|90994.4|90944.4|90996.1|90946.1|90945.5|90895.5|665
1641363600000|2022-01-05 06:20:00|90994|90944|90983.7|90933.7|91017.7|90967.7|90971.8|90921.8|733
1641363900000|2022-01-05 06:25:00|90983.8|90933.8|90988.4|90938.4|91008.4|90958.4|90983.3|90933.3|686
1641364200000|2022-01-05 06:30:00|90988.3|90938.3|90977.5|90927.5|90989.2|90939.2|90975.4|90925.4|687
1641364500000|2022-01-05 06:35:00|90977.2|90927.2|90950.5|90900.5|90979.2|90929.2|90946.5|90896.5|749
1641364800000|2022-01-05 06:40:00|90949.4|90899.4|90942.6|90892.6|90951.8|90901.8|90931|90881|603
1641365100000|2022-01-05 06:45:00|90942.1|90892.1|90947.2|90897.2|90949.5|90899.5|90940.1|90890.1|785
1641365400000|2022-01-05 06:50:00|90946.7|90896.7|90961.7|90911.7|90963.5|90913.5|90911.1|90860.8|635
1641365700000|2022-01-05 06:55:00|90961.3|90911.3|90950.7|90900.7|90965.7|90911.9|90939|90883.3|638
1641366000000|2022-01-05 07:00:00|90949.3|90899.3|90947.3|90897.3|90957|90912.1|90926.7|90891.2|735
1641366300000|2022-01-05 07:05:00|90947.5|90897.5|90911.8|90861.8|90949.3|90899.3|90910.5|90860.5|868
1641366600000|2022-01-05 07:10:00|90912.1|90862.1|90897.1|90847.1|90915.1|90867|90881.6|90837|801
1641366900000|2022-01-05 07:15:00|90897|90847|90962.2|90912.2|90963.6|90922.8|90889.6|90844.2|988
1641367200000|2022-01-05 07:20:00|90960.4|90910.4|90934.4|90884.4|90975.3|90931.7|90933.9|90883.9|863
1641367500000|2022-01-05 07:25:00|90934.8|90884.8|90923.8|90873.8|90961.7|90900.4|90894.9|90844.9|736
1641367800000|2022-01-05 07:30:00|90922|90872|90873.9|90823.9|90929.3|90879.3|90871.1|90821.1|864
1641368100000|2022-01-05 07:35:00|90874.7|90824.7|90874.4|90849.4|90891.9|90855.2|90857|90807|834
1641368400000|2022-01-05 07:40:00|90874.5|90849.5|90875.3|90850.3|90891.1|90852.2|90849.6|90812.2|862
1641368700000|2022-01-05 07:45:00|90875.7|90850.7|90858|90833|90889.9|90850.7|90845.1|90810.5|824
1641369000000|2022-01-05 07:50:00|90870.9|90820.9|90827.9|90802.9|90884.1|90847|90826.4|90801.4|859
1641369300000|2022-01-05 07:55:00|90826.6|90801.6|90823.6|90798.6|90829.1|90804.1|90793|90756.6|953
1641369600000|2022-01-05 08:00:00|90823.3|90798.3|90821.9|90796.9|90840.4|90802.1|90770|90742.4|1371
1641369900000|2022-01-05 08:05:00|90821.7|90796.7|90740.2|90715.2|90828.8|90797.4|90733.4|90707.1|1171
1641370200000|2022-01-05 08:10:00|90740.4|90715.4|90699|90649|90769.9|90732.1|90673|90639.3|1297
1641370500000|2022-01-05 08:15:00|90699.1|90649.1|90680.2|90655.2|90715|90677.7|90655.6|90617.6|1376
1641370800000|2022-01-05 08:20:00|90680.4|90655.4|90656.6|90631.6|90689.6|90661.7|90637.9|90607.2|1309
1641371100000|2022-01-05 08:25:00|90656.8|90631.8|90682.9|90657.9|90706.9|90666.2|90633.5|90608.5|1309
1641371400000|2022-01-05 08:30:00|90683.2|90658.2|90697.7|90672.7|90703.3|90678.3|90639.2|90614.2|1239
1641371700000|2022-01-05 08:35:00|90697.9|90672.9|90760|90735|90781.5|90749.4|90697.9|90672.9|1334
1641372000000|2022-01-05 08:40:00|90761|90736|90846.5|90796.5|90876.3|90832.9|90746.1|90719.8|1556
1641372300000|2022-01-05 08:45:00|90843.2|90793.2|90847.2|90797.2|90867|90827.4|90806.8|90769.2|1455
1641372600000|2022-01-05 08:50:00|90847.3|90797.3|90863.5|90813.5|90886.1|90850.8|90818.2|90782.8|1561
1641372900000|2022-01-05 08:55:00|90861.6|90811.6|90847.6|90797.6|90865.4|90826.8|90814.1|90773.9|1254
1641373200000|2022-01-05 09:00:00|90847.9|90797.9|90822.7|90797.7|90866|90826|90817.9|90781|1315
1641373500000|2022-01-05 09:05:00|90822.9|90797.9|90798.3|90773.3|90837.2|90812.2|90780.6|90747.6|1089
1641373800000|2022-01-05 09:10:00|90798|90773|90798.1|90773.1|90828.2|90803.2|90791.2|90766.2|1216
1641374100000|2022-01-05 09:15:00|90799.2|90774.2|90807.7|90782.7|90826.8|90801.8|90784.1|90759.1|1179
1641374400000|2022-01-05 09:20:00|90807.4|90782.4|90764.9|90739.9|90814.4|90789.4|90763.9|90728.2|1156
1641374700000|2022-01-05 09:25:00|90766.1|90741.1|90814.3|90789.3|90815.3|90790.3|90756.2|90728.8|1133
1641375000000|2022-01-05 09:30:00|90814|90789|90754.4|90729.4|90822.1|90797.1|90742.8|90717.8|1136
1641375300000|2022-01-05 09:35:00|90755.3|90730.3|90786|90761|90807.9|90777.8|90677.6|90633.2|1486
1641375600000|2022-01-05 09:40:00|90784.8|90759.8|90780.7|90755.7|90816.4|90791.2|90774.5|90740.3|1179
1641375900000|2022-01-05 09:45:00|90779.3|90754.3|90739.4|90714.4|90795.7|90763|90739.1|90708.5|1043
1641376200000|2022-01-05 09:50:00|90739.5|90714.5|90763.9|90738.9|90766.7|90741.7|90701.9|90676.9|1133
1641376500000|2022-01-05 09:55:00|90767.4|90742.4|90752.8|90702.8|90787.2|90749.1|90739.8|90698.1|1176
1641376800000|2022-01-05 10:00:00|90753|90703|90698.3|90673.3|90762.7|90722.7|90680.5|90655.5|1351
1641377100000|2022-01-05 10:05:00|90698.4|90673.4|90634.7|90609.7|90716.2|90691.2|90626.7|90590.4|1419
1641377400000|2022-01-05 10:10:00|90635.2|90610.2|90646.6|90621.6|90682.1|90648.1|90630.6|90599.2|1422
1641377700000|2022-01-05 10:15:00|90646|90621|90623.8|90598.8|90663.8|90638.8|90623.6|90592|1338
1641378000000|2022-01-05 10:20:00|90623.6|90598.6|90633.1|90608.1|90637.1|90612.1|90563|90524.2|1309
1641378300000|2022-01-05 10:25:00|90633.3|90608.3|90558.8|90533.8|90633.3|90608.3|90558.8|90533.8|1261
1641378600000|2022-01-05 10:30:00|90563.2|90538.2|90586.2|90561.2|90589.4|90564.4|90554.3|90525.6|1283
1641378900000|2022-01-05 10:35:00|90586.7|90561.7|90619.7|90594.7|90621.2|90596.2|90582.9|90557.9|979
1641379200000|2022-01-05 10:40:00|90619.6|90594.6|90641.1|90616.1|90674.7|90644.7|90619.6|90594.6|1090
1641379500000|2022-01-05 10:45:00|90641.3|90616.3|90637.6|90612.6|90660.3|90624.1|90582.8|90557.8|1184
1641379800000|2022-01-05 10:50:00|90638.2|90613.2|90595.2|90570.2|90648.5|90623.5|90591.4|90559.2|1174
1641380100000|2022-01-05 10:55:00|90593.4|90568.4|90648.8|90623.8|90675.9|90633.6|90580.1|90555.1|1137
1641380400000|2022-01-05 11:00:00|90649.1|90624.1|90576.5|90551.5|90663.3|90638.3|90574.4|90549.4|1314
1641380700000|2022-01-05 11:05:00|90576.8|90551.8|90540.4|90515.4|90595.5|90561.8|90528.1|90499.1|1093
1641381000000|2022-01-05 11:10:00|90540.8|90515.8|90493.4|90468.4|90543.2|90518.2|90469.5|90444.5|1269
1641381300000|2022-01-05 11:15:00|90494.6|90469.6|90482.9|90457.9|90494.6|90469.6|90459.2|90434.2|1034
1641381600000|2022-01-05 11:20:00|90483.1|90458.1|90485.3|90460.3|90495.1|90463|90452.4|90427.4|926
1641381900000|2022-01-05 11:25:00|90485.4|90460.4|90507.1|90457.1|90507.1|90470.3|90462.2|90431|1052
1641382200000|2022-01-05 11:30:00|90507.2|90457.2|90450.1|90425.1|90507.2|90469.5|90441.2|90416.2|967
1641382500000|2022-01-05 11:35:00|90450.8|90425.8|90463.7|90438.7|90469.3|90444.3|90433.3|90408.3|1183
1641382800000|2022-01-05 11:40:00|90463|90438|90447|90422|90473.5|90448.5|90435.3|90410.3|1322
1641383100000|2022-01-05 11:45:00|90446|90421|90461.8|90436.8|90474.5|90449.5|90431.4|90406.4|1154
1641383400000|2022-01-05 11:50:00|90461.5|90436.5|90459.2|90434.2|90469.6|90442.9|90435|90410|1007
1641383700000|2022-01-05 11:55:00|90458.2|90433.2|90484.8|90459.8|90508|90483|90444.8|90419.8|1036
1641384000000|2022-01-05 12:00:00|90484.6|90459.6|90524.5|90499.5|90536.2|90503.5|90475.1|90448.8|1440
1641384300000|2022-01-05 12:05:00|90524.6|90499.6|90548.1|90523.1|90550.6|90525.6|90511.8|90486.8|1195
1641384600000|2022-01-05 12:10:00|90548.2|90523.2|90544.4|90519.4|90549.6|90524.6|90505.7|90480.7|1130
1641384900000|2022-01-05 12:15:00|90544|90519|90616.5|90566.5|90623.7|90578.6|90520|90470|1541
1641385200000|2022-01-05 12:20:00|90615.8|90565.8|90577.6|90552.6|90615.8|90573.9|90538.4|90504.6|1406
1641385500000|2022-01-05 12:25:00|90577.9|90552.9|90569.7|90544.7|90601|90576|90517.2|90488.1|1136
1641385800000|2022-01-05 12:30:00|90569.3|90544.3|90599.3|90574.3|90616.7|90591.7|90550.3|90525.3|1297
1641386100000|2022-01-05 12:35:00|90599.6|90574.6|90661.6|90636.6|90663.1|90638.1|90582.1|90557.1|1364
1641386400000|2022-01-05 12:40:00|90659.7|90634.7|90597.6|90572.6|90663|90638|90588.1|90563.1|1323
1641386700000|2022-01-05 12:45:00|90597.5|90572.5|90675.8|90650.8|90676.2|90651.2|90594.6|90569.6|1218
1641387000000|2022-01-05 12:50:00|90676|90651|90666.4|90641.4|90677.2|90652.2|90651.9|90626.9|1265
1641387300000|2022-01-05 12:55:00|90666.5|90641.5|90628.9|90603.9|90682.6|90657.6|90627.7|90597.4|1346
1641387600000|2022-01-05 13:00:00|90628.1|90603.1|90650.7|90625.7|90663.7|90638.7|90617.4|90592.4|1511
1641387900000|2022-01-05 13:05:00|90650|90625|90623.3|90598.3|90684.8|90659.8|90611.1|90586.1|1251
1641388200000|2022-01-05 13:10:00|90624.3|90599.3|90617.9|90567.9|90679.5|90642.9|90606.5|90561.3|1577
1641388500000|2022-01-05 13:15:00|90617.8|90567.8|90650.7|90625.7|90714.9|90666.7|90612.5|90565.8|1818
1641388800000|2022-01-05 13:20:00|90651.5|90626.5|90642.2|90617.2|90690.4|90665.4|90638.3|90613.3|1561
1641389100000|2022-01-05 13:25:00|90638.2|90613.2|90642.6|90617.6|90670.9|90644.4|90618.6|90593.6|1260
1641389400000|2022-01-05 13:30:00|90642.8|90617.8|90643|90618|90647.4|90622.4|90583.1|90558.1|1470
1641389700000|2022-01-05 13:35:00|90644.1|90619.1|90593.5|90568.5|90646|90621|90591|90566|1395
1641390000000|2022-01-05 13:40:00|90593.3|90568.3|90638.2|90613.2|90674.5|90641.2|90560.4|90535.4|1523
1641390300000|2022-01-05 13:45:00|90638.3|90613.3|90623.9|90598.9|90678.5|90641.4|90604.4|90571|1672
1641390600000|2022-01-05 13:50:00|90622.7|90597.7|90626.5|90601.5|90660.6|90625.3|90613.7|90580.1|1466
1641390900000|2022-01-05 13:55:00|90626.7|90601.7|90642.4|90617.4|90705.7|90679.5|90621.8|90590.7|1594
1641391200000|2022-01-05 14:00:00|90642.7|90617.7|90632.9|90607.9|90683.1|90658.1|90614.3|90575.8|1730
1641391500000|2022-01-05 14:05:00|90632.5|90607.5|90633.2|90583.2|90651|90622.5|90613.6|90582.6|1427
1641391800000|2022-01-05 14:10:00|90633.3|90583.3|90626.9|90601.9|90642.9|90613|90601.3|90563.2|1519
1641392100000|2022-01-05 14:15:00|90627|90602|90576.9|90551.9|90635|90602|90576.5|90551.5|1132
1641392400000|2022-01-05 14:20:00|90576.8|90551.8|90571.1|90546.1|90589.7|90555.8|90530.8|90500.8|1514
1641392700000|2022-01-05 14:25:00|90570.6|90545.6|90623.9|90573.9|90635.6|90593.8|90555.7|90530.7|1422
1641393000000|2022-01-05 14:30:00|90623.5|90573.5|90640.9|90615.9|90653.9|90619.4|90574|90524|1825
1641393300000|2022-01-05 14:35:00|90637.9|90612.9|90619.2|90594.2|90683.2|90651.9|90618.8|90589.3|1535
1641393600000|2022-01-05 14:40:00|90619.1|90594.1|90629.1|90579.1|90634|90599.2|90582|90552.7|1460
1641393900000|2022-01-05 14:45:00|90629|90579|90535.9|90510.9|90630.3|90580.3|90522.2|90492.2|1408
1641394200000|2022-01-05 14:50:00|90536.1|90511.1|90544.5|90519.5|90588.3|90555.9|90524.4|90487.6|1294
1641394500000|2022-01-05 14:55:00|90544.2|90519.2|90527|90502|90602.1|90564.2|90525.8|90489|1678
1641394800000|2022-01-05 15:00:00|90527.6|90502.6|90496.2|90471.2|90536.8|90506.9|90491.9|90456|1703
1641395100000|2022-01-05 15:05:00|90495.4|90470.4|90520.7|90495.7|90546.2|90505.2|90486.4|90457.1|1637
1641395400000|2022-01-05 15:10:00|90520.4|90495.4|90493.7|90443.7|90534.5|90503.2|90458.9|90417.8|1604
1641395700000|2022-01-05 15:15:00|90494.2|90444.2|90478.5|90453.5|90513.5|90478.1|90446.9|90405.8|1439
1641396000000|2022-01-05 15:20:00|90478.7|90453.7|90471.9|90446.9|90495.9|90462.2|90456.4|90417.1|1348
1641396300000|2022-01-05 15:25:00|90471.8|90446.8|90478.2|90453.2|90498.8|90464|90458.5|90430.9|1702
1641396600000|2022-01-05 15:30:00|90478.1|90453.1|90552.4|90527.4|90554.9|90529.9|90477.3|90440|1541
1641396900000|2022-01-05 15:35:00|90552.3|90527.3|90585.6|90560.6|90587.1|90562.1|90543.6|90518.6|1287
1641397200000|2022-01-05 15:40:00|90585.8|90560.8|90545.9|90520.9|90596|90571|90537.9|90512.9|1294
1641397500000|2022-01-05 15:45:00|90546.6|90521.6|90589|90564|90595.7|90570.7|90546.5|90521.5|1405
1641397800000|2022-01-05 15:50:00|90589.2|90564.2|90632.7|90607.7|90662.1|90637.1|90587.5|90562.5|1572
1641398100000|2022-01-05 15:55:00|90633|90608|90625.5|90600.5|90666.2|90641.2|90573|90548|1773
1641398400000|2022-01-05 16:00:00|90626.8|90601.8|90619.7|90594.7|90653.5|90628.5|90610.7|90575.4|1524
1641398700000|2022-01-05 16:05:00|90617.8|90592.8|90608|90583|90675.7|90650.7|90589.1|90564.1|1202
1641399000000|2022-01-05 16:10:00|90608.3|90583.3|90628.9|90603.9|90635|90610|90597.9|90572.9|1137
1641399300000|2022-01-05 16:15:00|90629.5|90604.5|90684.2|90659.2|90685.4|90660.4|90622.5|90588.1|1223
1641399600000|2022-01-05 16:20:00|90684.1|90659.1|90729.4|90704.4|90757.8|90721.9|90676.5|90651.5|1294
1641399900000|2022-01-05 16:25:00|90729.3|90704.3|90709.5|90659.5|90753.8|90728.8|90695.9|90655.8|1235
1641400200000|2022-01-05 16:30:00|90710.5|90660.5|90720.2|90670.2|90740.8|90700.6|90689|90649.7|1098
1641400500000|2022-01-05 16:35:00|90721|90671|90701.7|90676.7|90723.3|90684|90677.5|90647.5|1100
1641400800000|2022-01-05 16:40:00|90700.9|90675.9|90684.6|90659.6|90709.8|90681.4|90646.5|90596.5|1182
1641401100000|2022-01-05 16:45:00|90684.2|90659.2|90677.1|90652.1|90713.6|90677.4|90677.1|90640.8|1167
1641401400000|2022-01-05 16:50:00|90678|90653|90687.2|90662.2|90702.6|90664.4|90672.4|90633.5|875
1641401700000|2022-01-05 16:55:00|90687.1|90662.1|90644|90619|90689.1|90662.1|90643.7|90606.1|932
1641402000000|2022-01-05 17:00:00|90654.7|90604.7|90651.2|90601.2|90671.6|90632|90643.7|90596.3|1195
1641402300000|2022-01-05 17:05:00|90651.7|90601.7|90644.8|90594.8|90656.6|90608.6|90628|90582.9|1145
1641402600000|2022-01-05 17:10:00|90645.4|90595.4|90641|90616|90656.8|90617.2|90624.2|90584.2|1063
1641402900000|2022-01-05 17:15:00|90641.1|90616.1|90616.2|90566.2|90642.2|90616.2|90603.1|90566|962
1641403200000|2022-01-05 17:20:00|90616.1|90566.1|90596.9|90546.9|90616.9|90571.3|90566.2|90516.2|1366
1641403500000|2022-01-05 17:25:00|90597.1|90547.1|90619.9|90594.9|90632.9|90596.4|90586.3|90544.6|1030
1641403800000|2022-01-05 17:30:00|90620|90595|90626.2|90601.2|90651.7|90619.7|90615.3|90581.3|1103
1641404100000|2022-01-05 17:35:00|90626.1|90601.1|90630.5|90605.5|90645.7|90610.9|90625.8|90591.8|1075
1641404400000|2022-01-05 17:40:00|90630.7|90605.7|90635.6|90610.6|90641.4|90616.4|90625.4|90600.4|1052
1641404700000|2022-01-05 17:45:00|90635.4|90610.4|90653.5|90603.5|90657.9|90616.8|90598.9|90566.5|943
1641405000000|2022-01-05 17:50:00|90653.2|90603.2|90632.8|90582.8|90654.7|90610.6|90631|90582|949
1641405300000|2022-01-05 17:55:00|90632.3|90582.3|90626.2|90576.2|90653.3|90608.1|90619.1|90569.1|966
1641405600000|2022-01-05 18:00:00|90626.3|90576.3|90661.9|90611.9|90666.3|90616.3|90626.3|90576.3|1196
1641405900000|2022-01-05 18:05:00|90662.2|90612.2|90669.9|90619.9|90673.6|90630.1|90643.3|90606.4|814
1641406200000|2022-01-05 18:10:00|90669.8|90619.8|90665.6|90615.6|90671.8|90634.5|90649.6|90610.4|825
1641406500000|2022-01-05 18:15:00|90665.7|90615.7|90667.2|90617.2|90677.6|90635.8|90645.7|90608|910
1641406800000|2022-01-05 18:20:00|90666.8|90616.8|90651.1|90601.1|90674|90633.6|90649.3|90599.3|934
1641407100000|2022-01-05 18:25:00|90651.3|90601.3|90623.8|90598.8|90654.3|90616.4|90621.7|90584.5|822
1641407400000|2022-01-05 18:30:00|90623.6|90598.6|90634.5|90584.5|90640.7|90602.3|90617.8|90581.4|924
1641407700000|2022-01-05 18:35:00|90634.6|90584.6|90610.2|90585.2|90636.4|90601.6|90608.9|90565.1|911
1641408000000|2022-01-05 18:40:00|90609.9|90584.9|90606.5|90581.5|90627.3|90590.8|90601|90562.2|931
1641408300000|2022-01-05 18:45:00|90606.4|90581.4|90668.8|90618.8|90669.4|90628.3|90606.1|90568.5|930
1641408600000|2022-01-05 18:50:00|90670|90620|90680.4|90655.4|90694|90656.8|90670|90620|1272
1641408900000|2022-01-05 18:55:00|90680.2|90655.2|90714.3|90637.1|90724.8|90659.9|90672.3|90616.8|1304
1641409200000|2022-01-05 19:00:00|90712.9|90637.8|90742.4|90692.4|90757.2|90707.2|90687.2|90624|1926
1641409500000|2022-01-05 19:05:00|90743.6|90693.6|90935.8|90885.8|90938.6|90888.6|90719.4|90669.4|2153
1641409800000|2022-01-05 19:10:00|90935.1|90885.1|90985.8|90935.8|91033.8|90983.8|90917.1|90867.1|1993
1641410100000|2022-01-05 19:15:00|90986.2|90936.2|90940.3|90890.3|90999.6|90949.6|90920.4|90870.4|1825
1641410400000|2022-01-05 19:20:00|90939.3|90889.3|90964.7|90914.7|90988.6|90938.6|90916|90866|1780
1641410700000|2022-01-05 19:25:00|90966.2|90916.2|90922.2|90872.2|90967.2|90917.2|90888.8|90827|1708
1641411000000|2022-01-05 19:30:00|90922.3|90872.3|90992.2|90942.2|90994.1|90944.1|90919.6|90869.6|1649
1641411300000|2022-01-05 19:35:00|90992.7|90942.7|90990.3|90940.3|91024.6|90974.6|90967.1|90917.1|1634
1641411600000|2022-01-05 19:40:00|90990.6|90940.6|90977.2|90927.2|91003.1|90953.1|90965.9|90915.9|1522
1641411900000|2022-01-05 19:45:00|90976.6|90926.6|90986.3|90936.3|90993.7|90943.7|90965.9|90915.9|1431
1641412200000|2022-01-05 19:50:00|90988.2|90938.2|90981|90931|90999.3|90949.3|90964.8|90914.8|1528
1641412500000|2022-01-05 19:55:00|90980.6|90930.6|91009.3|90959.3|91018.2|90973.6|90963.5|90913.5|1626
1641412800000|2022-01-05 20:00:00|91008.5|90958.5|91029.8|90979.8|91067.8|91017.8|91001.5|90951.5|1619
1641413100000|2022-01-05 20:05:00|91029.7|90979.7|91095.7|91045.7|91101.2|91051.2|91029|90979|1400
1641413400000|2022-01-05 20:10:00|91095.8|91045.8|91153.3|91103.3|91158|91108|91085.1|91035.1|1442
1641413700000|2022-01-05 20:15:00|91153.1|91103.1|91161.8|91111.8|91192.3|91145.2|91148.8|91098.8|1370
1641414000000|2022-01-05 20:20:00|91161.7|91111.7|91122.1|91072.1|91167.1|91121.9|91114.2|91067.5|1209
1641414300000|2022-01-05 20:25:00|91121.9|91071.9|91095.1|91045.1|91128.6|91078.6|91089|91039|961
1641414600000|2022-01-05 20:30:00|91095.3|91045.3|91113.8|91063.8|91116.3|91077.8|91095.2|91045.2|1054
1641414900000|2022-01-05 20:35:00|91113.6|91063.6|91080.2|91030.2|91116.6|91079.6|91069.6|91023.6|981
1641415200000|2022-01-05 20:40:00|91080.6|91030.6|91071.2|91021.2|91093.9|91043.9|91056.4|91017.1|923
1641415500000|2022-01-05 20:45:00|91071.3|91021.3|91076.5|91026.5|91082.8|91040.1|91063.7|91017.4|968
1641415800000|2022-01-05 20:50:00|91076.4|91026.4|91087.4|91037.4|91098.3|91054.9|91063.4|91024.7|964
1641416100000|2022-01-05 20:55:00|91087.1|91037.1|91094.5|91044.5|91118|91070.6|91081.3|91031.3|1187
1641416400000|2022-01-05 21:00:00|91095.7|91045.7|91148.7|91098.7|91149.4|91099.4|91094.1|91044.1|799
1641416700000|2022-01-05 21:05:00|91148.6|91098.6|91188.4|91138.4|91197.3|91147.3|91146.5|91096.5|677
1641417000000|2022-01-05 21:10:00|91188.2|91138.2|91172.5|91122.5|91193.6|91143.6|91170|91120|412
1641417300000|2022-01-05 21:15:00|91172|91122|91171.1|91121.1|91176|91126|91164.2|91114.2|497
1641417600000|2022-01-05 21:20:00|91171.3|91121.3|91158.1|91108.1|91178.8|91128.8|91151.8|91087.8|917
1641417900000|2022-01-05 21:25:00|91157.9|91107.9|91161.2|91111.2|91170.7|91116.8|91141.6|91077.4|998
1641418200000|2022-01-05 21:30:00|91162.4|91112.4|91163.2|91113.2|91172.3|91122.3|91150.8|91100.8|1115
1641418500000|2022-01-05 21:35:00|91163|91113|91160.1|91110.1|91166.1|91116.1|91155.7|91105.7|686
1641418800000|2022-01-05 21:40:00|91160.3|91110.3|91163.9|91113.9|91178.7|91128.7|91155.3|91092.7|1351
1641419100000|2022-01-05 21:45:00|91163.6|91113.6|91159.2|91086.8|91180.7|91115.8|91146.7|91067.6|535
1641419400000|2022-01-05 21:50:00|91158|91087.2|91164|91067|91180.9|91095|91136.9|91054.7|482
1641419700000|2022-01-05 21:55:00|91161.7|91070.9|91172.6|91068.6|91193.4|91089.4|91116.5|91012.5|573
1641420000000|2022-01-05 22:00:00|91168.4|91064.4|91137.5|91033.5|91175.5|91071.5|91127.7|91023.7|91
1641420300000|2022-01-05 22:05:00|91131.4|91027.4|91127.8|91023.8|91154.7|91050.7|91100.5|90996.5|176
1641420600000|2022-01-05 22:10:00|91142|91038|91161.5|91057.5|91177|91073|91109.9|91005.9|68
1641420900000|2022-01-05 22:15:00|91121.3|91017.3|91117.1|91013.1|91170.3|91066.3|91114.9|91010.9|29
1641421200000|2022-01-05 22:20:00|91246.9|91142.9|91189.7|91085.7|91248.9|91144.9|91174.7|91070.7|255
1641421500000|2022-01-05 22:25:00|91189.5|91085.5|91213.2|91109.2|91247|91143|91179.9|91075.9|342
1641421800000|2022-01-05 22:30:00|91213.1|91109.1|91212.6|91108.6|91234.7|91130.7|91195.9|91091.9|688
1641422100000|2022-01-05 22:35:00|91210.4|91106.4|91225.7|91121.7|91254.1|91150.1|91203|91099|829
1641422400000|2022-01-05 22:40:00|91221.8|91117.8|91204|91100|91236.1|91132.1|91174.1|91070.1|1205
1641422700000|2022-01-05 22:45:00|91213.9|91109.9|91217.9|91113.9|91251.1|91147.1|91190.7|91086.7|1133
1641423000000|2022-01-05 22:50:00|91208.3|91104.3|91191.8|91087.8|91236.4|91132.4|91190.4|91086.4|924
1641423300000|2022-01-05 22:55:00|91204|91100|91205.1|91101.1|91233.6|91129.6|91188.3|91084.3|899
1641423600000|2022-01-05 23:00:00|91233|91129|91215.2|91111.2|91236.2|91132.2|91181.9|91077.9|1031
1641423900000|2022-01-05 23:05:00|91216.9|91112.9|91204.3|91100.3|91230.5|91126.5|91192.1|91088.1|732
1641424200000|2022-01-05 23:10:00|91205.3|91101.3|91217.2|91113.2|91265.1|91161.1|91197.7|91093.7|452
1641424500000|2022-01-05 23:15:00|91206.3|91102.3|91194.7|91090.7|91230.9|91126.9|91192.9|91088.9|399
1641424800000|2022-01-05 23:20:00|91194.9|91090.9|91218.1|91114.1|91226.5|91122.5|91191.8|91087.8|521
1641425100000|2022-01-05 23:25:00|91213.5|91109.5|91189.9|91085.9|91224.3|91120.3|91183.4|91079.4|408
1641425400000|2022-01-05 23:30:00|91187.5|91083.5|91193.7|91089.7|91226.6|91122.6|91182.6|91078.6|383
1641425700000|2022-01-05 23:35:00|91196.5|91092.5|91171.1|91067.1|91218.5|91114.5|91157.8|91053.8|434
1641426000000|2022-01-05 23:40:00|91174.1|91070.1|91181.4|91077.4|91198.3|91094.3|91160.8|91056.8|381
1641426300000|2022-01-05 23:45:00|91180.7|91076.7|91194.8|91090.8|91200|91099.1|91176.3|91072.3|400
1641426600000|2022-01-05 23:50:00|91195.3|91091.3|91176.5|91072.5|91201.9|91097.9|91176.5|91072.5|358
1641426900000|2022-01-05 23:55:00|91176.9|91072.9|91194.8|91090.8|91199.3|91102.3|91176.3|91072.3|443
1641427200000|2022-01-06 00:00:00|91196.2|91092.2|91192.8|91104.9|91212.5|91118.8|91186.4|91088|1511
1641427500000|2022-01-06 00:05:00|91191.4|91104.8|91188.9|91106.6|91212.2|91126.8|91181.3|91089.9|796
1641427800000|2022-01-06 00:10:00|91189.7|91107.8|91183.1|91103.4|91190.9|91107.8|91169.5|91079.1|564
1641428100000|2022-01-06 00:15:00|91181.4|91104.5|91180.9|91098.7|91188.3|91113.8|91163.8|91073.1|411
1641428400000|2022-01-06 00:20:00|91180.1|91099.5|91187.7|91088|91197.5|91105.6|91167.1|91075.1|481
1641428700000|2022-01-06 00:25:00|91185.9|91090.6|91196.3|91099.5|91200.9|91110.6|91169.3|91076.7|391
1641429000000|2022-01-06 00:30:00|91192.8|91099.6|91210.1|91118.6|91220.2|91122|91187.6|91087.7|396
1641429300000|2022-01-06 00:35:00|91205.5|91117.5|91176.9|91090.5|91218.4|91125.7|91158.5|91073.6|531
1641429600000|2022-01-06 00:40:00|91177|91086.1|91160.9|91078.2|91178.4|91110.4|91144.5|91065.4|555
1641429900000|2022-01-06 00:45:00|91162.1|91076|91168.6|91081.6|91189.9|91101.8|91145.2|91067|656
1641430200000|2022-01-06 00:50:00|91168.9|91080.1|91164.1|91083|91182.5|91095.3|91158.7|91072.7|751
1641430500000|2022-01-06 00:55:00|91180.9|91084.5|91215.1|91134.5|91219.3|91152.4|91153.9|91072.6|612
1641430800000|2022-01-06 01:00:00|91201.8|91151.8|91210.9|91125.3|91225.9|91156.3|91195.4|91123.8|661
1641431100000|2022-01-06 01:05:00|91218.9|91134.8|91249.4|91159.7|91255.5|91165.9|91203.6|91122|1207
1641431400000|2022-01-06 01:10:00|91249.6|91160.2|91246.3|91149.6|91262.6|91169|91228.6|91137.4|1010
1641431700000|2022-01-06 01:15:00|91246|91150.9|91234.8|91147.1|91247|91159.9|91227|91133.6|777
1641432000000|2022-01-06 01:20:00|91233|91147.3|91223.3|91137.6|91258|91162.3|91222.2|91132.3|836
1641432300000|2022-01-06 01:25:00|91227.7|91140.5|91241.3|91162.5|91250.1|91167.4|91216.9|91132.6|1395
1641432600000|2022-01-06 01:30:00|91240|91159.6|91226|91141.9|91244|91166.4|91219.1|91127.4|1666
1641432900000|2022-01-06 01:35:00|91226.2|91142.5|91223.9|91130.5|91233|91148.3|91217.9|91124.5|1373
1641433200000|2022-01-06 01:40:00|91223.3|91129.4|91208.9|91134.6|91230.4|91160.5|91200.6|91099.1|1292
1641433500000|2022-01-06 01:45:00|91209.3|91136|91176.5|91126.5|91217.4|91153.6|91166.9|91099.5|1112
1641433800000|2022-01-06 01:50:00|91176.7|91126.7|91166.5|91116.5|91194|91134.8|91156.2|91096.2|1083
1641434100000|2022-01-06 01:55:00|91166.3|91116.3|91173.1|91123.1|91191.1|91133|91162.8|91102|1118
1641434400000|2022-01-06 02:00:00|91173|91123|91201.6|91151.6|91213.5|91155|91172.8|91119|997
1641434700000|2022-01-06 02:05:00|91200.7|91150.7|91196.3|91146.3|91212.6|91158.5|91187.1|91123.5|748
1641435000000|2022-01-06 02:10:00|91195.9|91145.9|91192.9|91142.9|91214.1|91160.4|91191.4|91122.4|691
1641435300000|2022-01-06 02:15:00|91193.1|91143.1|91208.3|91158.3|91226.1|91165.3|91191.1|91133.3|694
1641435600000|2022-01-06 02:20:00|91208.2|91158.2|91210|91160|91232.2|91164|91202.8|91141.2|670
1641435900000|2022-01-06 02:25:00|91208.9|91158.9|91211.3|91161.3|91224|91165.1|91200.3|91140.5|590
1641436200000|2022-01-06 02:30:00|91211.2|91161.2|91207.5|91157.5|91222.7|91163.1|91201.4|91131|611
1641436500000|2022-01-06 02:35:00|91207|91157|91187.1|91115.8|91212.2|91162.2|91172.4|91110.6|707
1641436800000|2022-01-06 02:40:00|91177.7|91127.7|91187.5|91137.5|91201.3|91140.6|91177.3|91104.1|608
1641437100000|2022-01-06 02:45:00|91187.1|91137.1|91203.5|91153.5|91212.8|91156.4|91185.1|91119.3|638
1641437400000|2022-01-06 02:50:00|91203.7|91153.7|91197|91147|91215|91156.3|91178.1|91116.8|622
1641437700000|2022-01-06 02:55:00|91197.7|91147.7|91160.2|91110.2|91211.7|91154.5|91144.5|91084.1|1361
1641438000000|2022-01-06 03:00:00|91160.5|91110.5|91182.8|91132.8|91202.1|91140.4|91159.9|91101.6|889
1641438300000|2022-01-06 03:05:00|91194.7|91121.1|91194.6|91118|91204.8|91137.9|91172.6|91107.6|562
1641438600000|2022-01-06 03:10:00|91182.9|91132.9|91202|91123.8|91208.5|91144.6|91174.5|91111.3|647
1641438900000|2022-01-06 03:15:00|91201|91124.8|91196.9|91125.1|91211.8|91143|91179.6|91112.8|575
1641439200000|2022-01-06 03:20:00|91197|91125.2|91184.2|91134.2|91210.3|91147|91180.2|91110.5|607
1641439500000|2022-01-06 03:25:00|91184.5|91134.5|91228.3|91156.8|91235.1|91168.9|91183.4|91122.3|693
1641439800000|2022-01-06 03:30:00|91218.1|91168.1|91227.7|91157.7|91239.9|91174.7|91212.9|91146.8|508
1641440100000|2022-01-06 03:35:00|91232.2|91157.4|91242.2|91160.4|91242.5|91176|91207.8|91138.7|490
1641440400000|2022-01-06 03:40:00|91237.1|91165.5|91248.3|91177.9|91264.3|91193.3|91222.6|91154.7|689
1641440700000|2022-01-06 03:45:00|91248.2|91176.7|91287.7|91237.7|91322.9|91258.4|91226.8|91164.1|1209
1641441000000|2022-01-06 03:50:00|91287.8|91237.8|91294.6|91244.6|91315.4|91253.8|91283|91217.7|1210
1641441300000|2022-01-06 03:55:00|91295.1|91245.1|91273|91223|91327.9|91257.3|91260.9|91195.6|1143
1641441600000|2022-01-06 04:00:00|91272.9|91222.9|91282.8|91232.8|91294.4|91237.3|91269.7|91203|1777
1641441900000|2022-01-06 04:05:00|91283.4|91233.4|91312.8|91262.8|91322.4|91265.9|91278.4|91228.4|1745
1641442200000|2022-01-06 04:10:00|91311.8|91261.8|91329.3|91258.8|91349.1|91282|91292|91233.3|1449
1641442500000|2022-01-06 04:15:00|91319.6|91269.6|91313.6|91263.6|91337.6|91276|91304|91239.1|1163
1641442800000|2022-01-06 04:20:00|91312.8|91262.8|91306.6|91256.6|91342.5|91268.9|91302.3|91238.6|1421
1641443100000|2022-01-06 04:25:00|91306.8|91256.8|91323.7|91248.5|91339|91265.1|91303.2|91235.4|1286
1641443400000|2022-01-06 04:30:00|91324.5|91247.6|91330.3|91253.1|91356.2|91274.9|91309.8|91240.1|1609
1641443700000|2022-01-06 04:35:00|91329.7|91253.7|91367.1|91292.4|91404.8|91313|91310.6|91246.1|1215
1641444000000|2022-01-06 04:40:00|91367.5|91291.7|91399.9|91318.8|91428.6|91352.1|91349.4|91284.7|1014
1641444300000|2022-01-06 04:45:00|91403.2|91311.6|91395.8|91302.6|91410|91321.5|91386.7|91300.1|694
1641444600000|2022-01-06 04:50:00|91395.7|91302.5|91399.6|91316|91411.2|91322.9|91391.9|91294.6|687
1641444900000|2022-01-06 04:55:00|91400.8|91316.5|91418.3|91324.7|91420.7|91330.6|91394.5|91303.5|675
1641445200000|2022-01-06 05:00:00|91418.5|91324.9|91533|91436.5|91540.6|91464.1|91412.8|91321.2|768
1641445500000|2022-01-06 05:05:00|91532.5|91437.6|91556.2|91463.6|91557.8|91473.9|91515.2|91429|801
1641445800000|2022-01-06 05:10:00|91555.1|91461.5|91542.3|91470.2|91586.3|91509.7|91523.8|91451.4|733
1641446100000|2022-01-06 05:15:00|91541.3|91468|91522.5|91449.4|91571.5|91486|91511.7|91449.4|687
1641446400000|2022-01-06 05:20:00|91511|91461|91500.9|91425|91533.7|91469.7|91481.9|91420|778
1641446700000|2022-01-06 05:25:00|91499.8|91424.3|91453.1|91403.1|91507.7|91429.4|91444.3|91384.6|860
1641447000000|2022-01-06 05:30:00|91453.2|91403.2|91452.8|91402.8|91471.8|91406.8|91442.2|91381.3|674
1641447300000|2022-01-06 05:35:00|91467.1|91390.6|91462.1|91412.1|91473.3|91416|91449.7|91389.9|716
1641447600000|2022-01-06 05:40:00|91462.8|91412.8|91470.6|91420.6|91482.8|91424.3|91460.7|91403.6|643
1641447900000|2022-01-06 05:45:00|91471.9|91421.9|91472.8|91422.8|91482.8|91425.3|91443.6|91393.6|629
1641448200000|2022-01-06 05:50:00|91473.2|91423.2|91453.3|91403.3|91486.6|91425.5|91445.6|91386|589
1641448500000|2022-01-06 05:55:00|91451.7|91401.7|91460.1|91410.1|91467|91412.2|91444|91384.1|623
1641448800000|2022-01-06 06:00:00|91459.9|91409.9|91469.3|91419.3|91475|91425|91449.4|91399.4|719
1641449100000|2022-01-06 06:05:00|91469.2|91419.2|91490.5|91440.5|91497.5|91447.5|91463.1|91413.1|617
1641449400000|2022-01-06 06:10:00|91495.3|91445.3|91506.5|91456.5|91507.3|91457.3|91482|91432|680
1641449700000|2022-01-06 06:15:00|91506.3|91456.3|91490.9|91440.9|91510.1|91460.1|91490.2|91440.2|658
1641450000000|2022-01-06 06:20:00|91490.5|91440.5|91525.9|91475.9|91530|91480|91490.3|91440.3|765
1641450300000|2022-01-06 06:25:00|91525.7|91475.7|91520.6|91470.6|91532.1|91482.1|91511.8|91461.8|800
1641450600000|2022-01-06 06:30:00|91520.5|91470.5|91525.5|91475.5|91536.6|91486.6|91514.8|91464.8|861
1641450900000|2022-01-06 06:35:00|91525.4|91475.4|91514.9|91464.9|91525.8|91475.8|91512.8|91462.8|609
1641451200000|2022-01-06 06:40:00|91514.7|91464.7|91504.8|91454.8|91531.9|91481.9|91501.8|91451.8|728
1641451500000|2022-01-06 06:45:00|91505|91455|91525.5|91475.5|91529.9|91479.9|91502.6|91452.6|614
1641451800000|2022-01-06 06:50:00|91526.4|91476.4|91532.6|91482.6|91543.2|91493.2|91500.6|91450.6|920
1641452100000|2022-01-06 06:55:00|91532.8|91482.8|91537.9|91487.9|91566.4|91516.4|91512.9|91462.9|1101
1641452400000|2022-01-06 07:00:00|91540.6|91490.6|91551.9|91501.9|91555.9|91505.9|91516.9|91466.9|1146
1641452700000|2022-01-06 07:05:00|91551.8|91501.8|91540.9|91490.9|91555.6|91505.6|91526.7|91478.7|1104
1641453000000|2022-01-06 07:10:00|91541.2|91491.2|91571.9|91521.9|91581.7|91531.7|91534|91485|1222
1641453300000|2022-01-06 07:15:00|91572.7|91522.7|91601.3|91551.3|91630.7|91590.1|91570.4|91520.4|1214
1641453600000|2022-01-06 07:20:00|91601.4|91551.4|91594|91544|91621.8|91581.8|91550.5|91500.5|1385
1641453900000|2022-01-06 07:25:00|91593.3|91543.3|91572.3|91522.3|91612.4|91573.8|91561.6|91522|965
1641454200000|2022-01-06 07:30:00|91572.1|91522.1|91583|91533|91607|91557|91542.8|91492.8|1421
1641454500000|2022-01-06 07:35:00|91585.3|91535.3|91498.1|91448.1|91585.7|91548.4|91488.5|91447.1|1385
1641454800000|2022-01-06 07:40:00|91498|91448|91485.4|91435.4|91553.3|91510.9|91439.4|91389.4|1467
1641455100000|2022-01-06 07:45:00|91485.8|91435.8|91495.8|91445.8|91515.1|91476|91441.9|91402.9|1267
1641455400000|2022-01-06 07:50:00|91495.6|91445.6|91498.8|91473.8|91523.7|91487.7|91489.9|91445.6|1170
1641455700000|2022-01-06 07:55:00|91498|91473|91506.7|91456.7|91559.3|91509.3|91459.7|91421.1|1324
1641456000000|2022-01-06 08:00:00|91505.7|91455.7|91520.3|91495.3|91576.3|91533.8|91505.6|91455.6|1423
1641456300000|2022-01-06 08:05:00|91519.9|91494.9|91491.4|91466.4|91540.4|91505.5|91464.2|91425.3|1463
1641456600000|2022-01-06 08:10:00|91490.5|91465.5|91484.3|91459.3|91524.1|91488.8|91444.6|91408|1461
1641456900000|2022-01-06 08:15:00|91482.5|91457.5|91438.8|91388.8|91530.1|91492.1|91423.1|91388.8|1389
1641457200000|2022-01-06 08:20:00|91438.5|91388.5|91488.8|91463.8|91497.2|91463.8|91425.3|91388.5|1405
1641457500000|2022-01-06 08:25:00|91488.9|91463.9|91422.4|91397.4|91519.2|91486.5|91420.4|91395.4|1508
1641457800000|2022-01-06 08:30:00|91421.9|91396.9|91451.5|91426.5|91474.4|91434.2|91350.2|91320.8|1560
1641458100000|2022-01-06 08:35:00|91451.1|91426.1|91529.9|91504.9|91553.4|91515.9|91443.1|91413|1438
1641458400000|2022-01-06 08:40:00|91530.1|91505.1|91558.1|91533.1|91571|91536.6|91517.4|91480.2|1386
1641458700000|2022-01-06 08:45:00|91558|91533|91601.8|91576.8|91622.3|91583.7|91555.1|91519.8|1368
1641459000000|2022-01-06 08:50:00|91600.8|91575.8|91555.5|91530.5|91618.8|91593.8|91553.5|91518.9|1257
1641459300000|2022-01-06 08:55:00|91556|91531|91584.9|91534.9|91606.3|91574.9|91537.6|91487.6|1422
1641459600000|2022-01-06 09:00:00|91584.3|91534.3|91598.5|91548.5|91622|91593.2|91569.3|91530.2|1450
1641459900000|2022-01-06 09:05:00|91598.8|91548.8|91586.2|91561.2|91642.4|91605|91582.5|91545.2|1454
1641460200000|2022-01-06 09:10:00|91586.3|91561.3|91573.3|91548.3|91620|91585.1|91572.1|91535|1246
1641460500000|2022-01-06 09:15:00|91573.1|91548.1|91488.3|91463.3|91585.3|91559.2|91463.5|91434.2|1539
1641460800000|2022-01-06 09:20:00|91489.8|91464.8|91490.2|91465.2|91504.1|91467.8|91444.7|91400.9|1376
1641461100000|2022-01-06 09:25:00|91490.5|91465.5|91408.9|91358.9|91507.6|91468.9|91367.5|91327.6|1358
1641461400000|2022-01-06 09:30:00|91408.7|91358.7|91366.5|91341.5|91415.5|91372.9|91349.8|91311|1195
1641461700000|2022-01-06 09:35:00|91366.6|91341.6|91395.1|91370.1|91410.5|91372.6|91349.6|91324.6|1092
1641462000000|2022-01-06 09:40:00|91395|91370|91388.4|91363.4|91419.3|91381.7|91364.8|91329.5|1291
1641462300000|2022-01-06 09:45:00|91388.2|91363.2|91393.2|91368.2|91428.8|91391.2|91384.5|91348.2|1155
1641462600000|2022-01-06 09:50:00|91395|91370|91315.5|91290.5|91409.9|91375.6|91295.2|91256.9|1215
1641462900000|2022-01-06 09:55:00|91316.8|91291.8|91354.7|91329.7|91429.3|91379.3|91306.7|91273.5|1487
1641463200000|2022-01-06 10:00:00|91356.1|91331.1|91312.5|91287.5|91368.1|91331.1|91308.3|91280.4|1154
1641463500000|2022-01-06 10:05:00|91313.6|91288.6|91249.1|91224.1|91333.6|91302.3|91244.4|91203.9|1117
1641463800000|2022-01-06 10:10:00|91250.1|91225.1|91194.3|91169.3|91252.2|91227.2|91186.2|91151|1398
1641464100000|2022-01-06 10:15:00|91193.2|91168.2|91120.1|91095.1|91236.2|91191.6|91117.8|91072.5|1461
1641464400000|2022-01-06 10:20:00|91115.7|91090.7|91083.7|91058.7|91129.5|91100.9|91073.2|91040.3|1517
1641464700000|2022-01-06 10:25:00|91088.8|91063.8|91140.5|91090.5|91180.4|91143|91078.7|91046.9|1464
1641465000000|2022-01-06 10:30:00|91140.2|91090.2|91137|91087|91179.4|91143.9|91099.1|91067.1|1378
1641465300000|2022-01-06 10:35:00|91136.1|91086.1|91148.1|91098.1|91174.6|91134.5|91101|91063|1303
1641465600000|2022-01-06 10:40:00|91148.2|91098.2|91211.6|91186.6|91239.5|91199.7|91135.6|91098.1|1502
1641465900000|2022-01-06 10:45:00|91211.5|91186.5|91206.8|91181.8|91253.9|91215|91171.6|91131.7|1191
1641466200000|2022-01-06 10:50:00|91205.7|91180.7|91262.6|91237.6|91276.6|91245.9|91204.4|91170.6|1392
1641466500000|2022-01-06 10:55:00|91262.5|91237.5|91275.5|91250.5|91309.2|91264|91251.4|91209.7|1420
1641466800000|2022-01-06 11:00:00|91275.1|91250.1|91260|91235|91302.5|91260|91231.5|91192.7|1204
1641467100000|2022-01-06 11:05:00|91259.8|91234.8|91289.7|91239.7|91311.4|91263.2|91252.1|91202.6|1233
1641467400000|2022-01-06 11:10:00|91290.6|91240.6|91271.6|91221.6|91322.5|91277.2|91262.1|91220.9|1380
1641467700000|2022-01-06 11:15:00|91271.4|91221.4|91290.8|91240.8|91317.9|91278.9|91256.4|91218.3|1363
1641468000000|2022-01-06 11:20:00|91291.4|91241.4|91335.5|91285.5|91346.7|91306.8|91263.6|91213.6|1260
1641468300000|2022-01-06 11:25:00|91334.9|91284.9|91333.7|91283.7|91346.5|91303.8|91310.6|91267.9|1174
1641468600000|2022-01-06 11:30:00|91334.1|91284.1|91358.4|91308.4|91382.2|91332.2|91327.7|91283.8|1229
1641468900000|2022-01-06 11:35:00|91358.3|91308.3|91360|91310|91414|91364|91349|91299|1187
1641469200000|2022-01-06 11:40:00|91360.5|91310.5|91263.9|91213.9|91365.8|91315.8|91248|91202.6|1378
1641469500000|2022-01-06 11:45:00|91264.5|91214.5|91325.3|91275.3|91326.8|91276.8|91237.4|91187.4|1568
1641469800000|2022-01-06 11:50:00|91325.6|91275.6|91304.5|91254.5|91336.8|91286.8|91277|91234|1511
1641470100000|2022-01-06 11:55:00|91302.3|91252.3|91346.7|91321.7|91373.8|91338|91293.1|91252.3|1486
1641470400000|2022-01-06 12:00:00|91346.2|91321.2|91351.9|91301.9|91383.2|91348.1|91340.8|91296.3|1481
1641470700000|2022-01-06 12:05:00|91352.1|91302.1|91384.9|91334.9|91429.5|91392.4|91345.1|91301.7|1436
1641471000000|2022-01-06 12:10:00|91385|91335|91354.7|91304.7|91400.3|91360.2|91354|91304|1216
1641471300000|2022-01-06 12:15:00|91355.6|91305.6|91356.7|91306.7|91371.8|91321.8|91326.6|91289|1122
1641471600000|2022-01-06 12:20:00|91357|91307|91310.1|91260.1|91359.9|91314.9|91299.9|91249.9|1138
1641471900000|2022-01-06 12:25:00|91309.9|91259.9|91313.9|91263.9|91349.6|91306.6|91293.8|91251.1|1129
1641472200000|2022-01-06 12:30:00|91314.5|91264.5|91300.4|91250.4|91314.5|91269.8|91267.7|91221.7|1129
1641472500000|2022-01-06 12:35:00|91299.8|91249.8|91299.1|91249.1|91309.2|91262|91245.1|91207.3|1163
1641472800000|2022-01-06 12:40:00|91298.3|91248.3|91271.3|91246.3|91307.7|91268.4|91257.4|91216.5|1098
1641473100000|2022-01-06 12:45:00|91270.8|91245.8|91281.2|91231.2|91283.7|91250.6|91247.9|91208.8|1023
1641473400000|2022-01-06 12:50:00|91280.7|91230.7|91263.2|91213.2|91285.2|91243.9|91252.8|91210.4|1142
1641473700000|2022-01-06 12:55:00|91262.6|91212.6|91285.9|91235.9|91301.1|91251.1|91251.6|91210.4|1335
1641474000000|2022-01-06 13:00:00|91285.5|91235.5|91235.4|91185.4|91285.5|91235.5|91235.4|91185.4|1508
1641474300000|2022-01-06 13:05:00|91235.6|91185.6|91280.2|91230.2|91299.5|91249.5|91228.1|91185.6|1459
1641474600000|2022-01-06 13:10:00|91280.4|91230.4|91290.5|91240.5|91322.7|91272.7|91265.5|91215.5|1104
1641474900000|2022-01-06 13:15:00|91290.3|91240.3|91327.5|91277.5|91345.3|91305.4|91284.8|91234.8|1356
1641475200000|2022-01-06 13:20:00|91327.3|91277.3|91260|91210|91359|91320|91242.1|91192.1|1623
1641475500000|2022-01-06 13:25:00|91261.9|91211.9|91319.9|91225|91330.9|91279.9|91260.2|91210.2|1343
1641475800000|2022-01-06 13:30:00|91318.7|91227.1|91387.2|91337.2|91403.4|91353.4|91306.1|91213.2|1528
1641476100000|2022-01-06 13:35:00|91387.3|91337.3|91407.9|91357.9|91432.6|91382.6|91371.1|91322.8|1447
1641476400000|2022-01-06 13:40:00|91408.1|91358.1|91450.3|91425.3|91478.9|91446.3|91406.8|91356.8|1637
1641476700000|2022-01-06 13:45:00|91463.1|91413.1|91427.1|91402.1|91463.1|91427.2|91406.2|91372|1502
1641477000000|2022-01-06 13:50:00|91428.3|91403.3|91422.9|91397.9|91452.9|91409|91406.6|91374.6|1491
1641477300000|2022-01-06 13:55:00|91423.1|91398.1|91416.5|91391.5|91436.7|91410|91405.7|91380.7|1710
1641477600000|2022-01-06 14:00:00|91416.6|91391.6|91429.3|91379.3|91429.6|91403.2|91364.1|91339.1|1605
1641477900000|2022-01-06 14:05:00|91429.1|91379.1|91392.8|91367.8|91429.1|91387.9|91384.3|91348.4|1366
1641478200000|2022-01-06 14:10:00|91392.4|91367.4|91383.1|91358.1|91399.4|91367.9|91335.9|91301.7|1534
1641478500000|2022-01-06 14:15:00|91382.3|91357.3|91402.2|91377.2|91433.5|91408.5|91371.9|91346.9|1368
1641478800000|2022-01-06 14:20:00|91401.5|91376.5|91438.5|91413.5|91456.9|91420.2|91388.4|91360.3|1352
1641479100000|2022-01-06 14:25:00|91439.1|91414.1|91432.8|91382.8|91445.1|91416.6|91399.9|91362.6|1322
1641479400000|2022-01-06 14:30:00|91432.9|91382.9|91285.5|91235.5|91458.8|91421.6|91275.2|91227.5|1884
1641479700000|2022-01-06 14:35:00|91286.5|91236.5|91303.8|91253.8|91317.6|91275.5|91252.3|91204.1|1850
1641480000000|2022-01-06 14:40:00|91304.7|91254.7|91310.3|91260.3|91337.9|91288.9|91284.1|91234.1|1721
1641480300000|2022-01-06 14:45:00|91310|91260|91389.1|91339.1|91389.1|91339.1|91302.4|91252.4|1747
1641480600000|2022-01-06 14:50:00|91387.7|91337.7|91385.5|91360.5|91397.6|91361.9|91336.1|91300.6|1747
1641480900000|2022-01-06 14:55:00|91387.8|91362.8|91461.9|91373|91501.2|91451.2|91386.5|91347.6|1836
1641481200000|2022-01-06 15:00:00|91460.9|91371.8|91539.9|91489.9|91574.9|91524.9|91400.6|91296.6|1946
1641481500000|2022-01-06 15:05:00|91541.6|91491.6|91538.6|91488.6|91555.4|91516.1|91488.8|91449|1953
1641481800000|2022-01-06 15:10:00|91537.5|91487.5|91484.1|91459.1|91539.5|91499.6|91468.5|91430.6|1707
1641482100000|2022-01-06 15:15:00|91497.6|91447.6|91476.3|91426.3|91522.4|91483.8|91439.6|91402.7|1816
1641482400000|2022-01-06 15:20:00|91476.7|91426.7|91480.9|91430.9|91501.6|91451.6|91458.8|91408.8|1648
1641482700000|2022-01-06 15:25:00|91479.7|91429.7|91421.3|91371.3|91522.3|91472.3|91407.8|91366.3|1728
1641483000000|2022-01-06 15:30:00|91420.8|91370.8|91383.2|91333.2|91470.3|91429.7|91359.4|91314.8|1610
1641483300000|2022-01-06 15:35:00|91383.4|91333.4|91373.7|91323.7|91394.6|91347.1|91355.5|91305.5|1658
1641483600000|2022-01-06 15:40:00|91374.3|91324.3|91403.8|91378.8|91425.3|91383.5|91356.3|91306.3|1488
1641483900000|2022-01-06 15:45:00|91404|91379|91356.2|91306.2|91421|91394.6|91330.8|91289.4|1505
1641484200000|2022-01-06 15:50:00|91345.6|91320.6|91476.7|91426.7|91477.1|91442.3|91334.7|91297.5|1726
1641484500000|2022-01-06 15:55:00|91477.3|91427.3|91446|91421|91477.6|91442.6|91421.6|91384.7|1726
1641484800000|2022-01-06 16:00:00|91446.3|91421.3|91450|91425|91469.9|91435.7|91425.6|91400.5|1771
1641485100000|2022-01-06 16:05:00|91450.1|91425.1|91433.6|91408.6|91461.4|91431.5|91431.7|91395.5|1514
1641485400000|2022-01-06 16:10:00|91433.9|91408.9|91368.3|91318.3|91434.4|91409.4|91326.2|91287.8|1462
1641485700000|2022-01-06 16:15:00|91368|91318|91401.6|91376.6|91416.2|91378.3|91341.8|91303.9|1446
1641486000000|2022-01-06 16:20:00|91402.7|91377.7|91368.3|91343.3|91418.8|91382.1|91356.7|91320|1336
1641486300000|2022-01-06 16:25:00|91368.4|91343.4|91365|91315|91395.1|91357.5|91340.2|91300.4|1636
1641486600000|2022-01-06 16:30:00|91364.4|91314.4|91427.3|91402.3|91449|91412.1|91355.1|91313.4|1571
1641486900000|2022-01-06 16:35:00|91427.7|91402.7|91377.2|91352.2|91438.4|91403.7|91355.1|91323.5|1459
1641487200000|2022-01-06 16:40:00|91376.5|91351.5|91408.3|91358.3|91423.9|91379|91355.5|91324.5|1359
1641487500000|2022-01-06 16:45:00|91409.9|91359.9|91416.8|91366.8|91444.2|91409.4|91392.6|91346|1348
1641487800000|2022-01-06 16:50:00|91416.7|91366.7|91373.4|91323.4|91418.1|91380|91359.7|91321.9|1102
1641488100000|2022-01-06 16:55:00|91373.3|91323.3|91343.3|91318.3|91392.5|91360.6|91337|91301.2|1186
1641488400000|2022-01-06 17:00:00|91343.5|91318.5|91384.1|91334.1|91385.2|91345.3|91336.5|91304.4|1138
1641488700000|2022-01-06 17:05:00|91385|91335|91357.6|91307.6|91388.4|91353.3|91327.7|91287.1|1042
1641489000000|2022-01-06 17:10:00|91358|91308|91379.9|91329.9|91380.1|91348.9|91348.8|91308|992
1641489300000|2022-01-06 17:15:00|91379.4|91329.4|91371.5|91346.5|91388.4|91354.2|91356.7|91324.5|918
1641489600000|2022-01-06 17:20:00|91371.6|91346.6|91374.7|91349.7|91388.5|91351.1|91362|91323.3|900
1641489900000|2022-01-06 17:25:00|91372.9|91347.9|91351.6|91326.6|91384.1|91353.8|91340.5|91303.3|951
1641490200000|2022-01-06 17:30:00|91351.5|91326.5|91360.3|91310.3|91374.6|91336.7|91339.8|91302.4|1041
1641490500000|2022-01-06 17:35:00|91359|91309|91367.9|91317.9|91369.8|91329.3|91337.6|91296.4|924
1641490800000|2022-01-06 17:40:00|91368|91318|91323.7|91298.7|91416.2|91375.8|91323|91286.2|1165
1641491100000|2022-01-06 17:45:00|91323.1|91298.1|91355|91305|91367.4|91323.3|91322.7|91287.7|1101
1641491400000|2022-01-06 17:50:00|91355.6|91305.6|91435.1|91385.1|91438.1|91388.1|91344.5|91304.7|1098
1641491700000|2022-01-06 17:55:00|91435.6|91385.6|91423.9|91373.9|91447.1|91397.1|91387.8|91352.8|1152
1641492000000|2022-01-06 18:00:00|91424|91374|91439.1|91389.1|91474.6|91424.6|91420|91374|1136
1641492300000|2022-01-06 18:05:00|91438.9|91388.9|91465|91415|91473.1|91436.7|91437.6|91387.9|835
1641492600000|2022-01-06 18:10:00|91464.9|91414.9|91463.1|91413.1|91474.8|91438.9|91444.3|91406.2|670
1641492900000|2022-01-06 18:15:00|91463.5|91413.5|91465.3|91415.3|91479.3|91441.8|91452.3|91409.9|816
1641493200000|2022-01-06 18:20:00|91465.5|91415.5|91445|91420|91468.5|91430.2|91437.4|91399.6|1044
1641493500000|2022-01-06 18:25:00|91445.3|91420.3|91506.9|91456.9|91510.5|91472|91444.5|91419.5|924
1641493800000|2022-01-06 18:30:00|91506.6|91456.6|91494.7|91469.7|91512.1|91476.3|91481.9|91440.6|681
1641494100000|2022-01-06 18:35:00|91494.9|91469.9|91513|91488|91528.4|91490.6|91489.8|91452.1|657
1641494400000|2022-01-06 18:40:00|91513.2|91488.2|91531.4|91506.4|91546.2|91506.9|91512.4|91475.4|831
1641494700000|2022-01-06 18:45:00|91531.7|91506.7|91536|91486|91550.5|91512.3|91515.1|91475.7|882
1641495000000|2022-01-06 18:50:00|91535.8|91485.8|91540.7|91490.7|91576.9|91526.9|91530.1|91480.1|1049
1641495300000|2022-01-06 18:55:00|91540.5|91490.5|91499.1|91449.1|91572|91522|91492.1|91442.1|1024
1641495600000|2022-01-06 19:00:00|91498.3|91448.3|91481.7|91431.7|91499|91449|91476.2|91426.2|931
1641495900000|2022-01-06 19:05:00|91482.2|91432.2|91481.7|91431.7|91488.3|91438.3|91473.2|91423.2|866
1641496200000|2022-01-06 19:10:00|91481.9|91431.9|91468.9|91418.9|91483.7|91433.7|91462.1|91412.1|898
1641496500000|2022-01-06 19:15:00|91469|91419|91464.1|91414.1|91472.6|91422.6|91459.1|91409.1|795
1641496800000|2022-01-06 19:20:00|91463.7|91413.7|91469.9|91419.9|91472.5|91422.5|91461.7|91411.7|560
1641497100000|2022-01-06 19:25:00|91467.8|91417.8|91459.3|91409.3|91471.7|91421.7|91455.3|91405.3|749
1641497400000|2022-01-06 19:30:00|91459.4|91409.4|91437.4|91387.4|91462.2|91412.2|91434.6|91384.6|903
1641497700000|2022-01-06 19:35:00|91437.2|91387.2|91443.6|91393.6|91448.9|91398.9|91430.6|91380.6|740
1641498000000|2022-01-06 19:40:00|91443.3|91393.3|91460.6|91410.6|91464.5|91414.5|91427.4|91386.2|650
1641498300000|2022-01-06 19:45:00|91460.8|91410.8|91486.4|91436.4|91486.6|91436.6|91453.1|91403.1|623
1641498600000|2022-01-06 19:50:00|91487.1|91437.1|91497.4|91447.4|91498.8|91448.8|91481|91431|784
1641498900000|2022-01-06 19:55:00|91497.1|91447.1|91536.7|91486.7|91537.8|91487.8|91497.1|91447.1|1314
1641499200000|2022-01-06 20:00:00|91536.8|91486.8|91530|91480|91561.7|91511.7|91525.2|91475.2|1315
1641499500000|2022-01-06 20:05:00|91530.6|91480.6|91513.3|91463.3|91538.9|91498.5|91503|91463.1|768
1641499800000|2022-01-06 20:10:00|91513.4|91463.4|91497.6|91447.6|91515.2|91465.2|91480|91431.6|1052
1641500100000|2022-01-06 20:15:00|91499.3|91449.3|91610.2|91560.2|91612|91562|91496.7|91446.7|1322
1641500400000|2022-01-06 20:20:00|91610.4|91560.4|91557.9|91507.9|91610.4|91560.4|91554.3|91504.3|817
1641500700000|2022-01-06 20:25:00|91558|91508|91544.4|91494.4|91563.6|91513.6|91539.8|91489.8|697
1641501000000|2022-01-06 20:30:00|91544.7|91494.7|91543.6|91493.6|91550.2|91500.2|91540.6|91490.6|618
1641501300000|2022-01-06 20:35:00|91542.3|91492.3|91547.1|91497.1|91548.3|91507.2|91529.4|91488|616
1641501600000|2022-01-06 20:40:00|91547.3|91497.3|91528.9|91503.9|91547.8|91507|91525|91483.4|668
1641501900000|2022-01-06 20:45:00|91528.5|91503.5|91545.1|91495.1|91549|91511.9|91526.5|91487.7|661
1641502200000|2022-01-06 20:50:00|91545.4|91495.4|91541.7|91491.7|91545.4|91507.4|91527.3|91487|632
1641502500000|2022-01-06 20:55:00|91541.6|91491.6|91530.3|91480.3|91553.8|91503.8|91523.7|91473.7|1074
1641502800000|2022-01-06 21:00:00|91530.7|91480.7|91554.5|91504.5|91557.7|91507.7|91528.3|91478.3|813
1641503100000|2022-01-06 21:05:00|91556.2|91506.2|91562.8|91512.8|91564.5|91514.5|91549.8|91499.8|401
1641503400000|2022-01-06 21:10:00|91561.5|91511.5|91538.4|91488.4|91562|91512|91534.5|91484.5|566
1641503700000|2022-01-06 21:15:00|91538.6|91488.6|91522|91472|91540.5|91490.5|91522|91472|522
1641504000000|2022-01-06 21:20:00|91522.1|91472.1|91519.5|91469.5|91537.1|91487.1|91511.3|91447.1|715
1641504300000|2022-01-06 21:25:00|91519.8|91469.8|91517.4|91467.4|91530|91474.7|91502.9|91444|747
1641504600000|2022-01-06 21:30:00|91518.5|91468.5|91494.2|91444.2|91525.6|91475.6|91490.4|91431.4|727
1641504900000|2022-01-06 21:35:00|91494.4|91444.4|91505.6|91423.1|91547.3|91465.5|91491|91406.7|802
1641505200000|2022-01-06 21:40:00|91505.1|91426.4|91476.7|91372.7|91519.7|91429.3|91457.8|91355.3|507
1641505500000|2022-01-06 21:45:00|91474|91370|91451.8|91347.8|91509.8|91405.8|91447.9|91343.9|435
1641505800000|2022-01-06 21:50:00|91452|91348|91454|91350|91472.6|91368.6|91436.7|91332.7|458
1641506100000|2022-01-06 21:55:00|91461|91357|91491.1|91387.1|91536.4|91432.4|91442.9|91338.9|335
1641506400000|2022-01-06 22:00:00|91551.7|91447.7|91585.6|91481.6|91607.1|91503.1|91545.6|91441.6|112
1641506700000|2022-01-06 22:05:00|91585.9|91481.9|91568.5|91464.5|91620.6|91516.6|91555.1|91451.1|119
1641507000000|2022-01-06 22:10:00|91561.7|91457.7|91602.8|91498.8|91630.3|91526.3|91511.4|91407.4|162
1641507300000|2022-01-06 22:15:00|91576.8|91472.8|91506.1|91402.1|91624.1|91520.1|91498.2|91394.2|232
1641507600000|2022-01-06 22:20:00|91503.9|91399.9|91544.6|91440.6|91588.2|91484.2|91460.8|91356.8|403
1641507900000|2022-01-06 22:25:00|91534.5|91430.5|91541.2|91437.2|91634.7|91530.7|91500|91396|420
1641508200000|2022-01-06 22:30:00|91540.8|91436.8|91530.3|91426.3|91562.1|91458.1|91513.1|91409.1|554
1641508500000|2022-01-06 22:35:00|91527.8|91423.8|91524.4|91420.4|91557.4|91453.4|91510.9|91406.9|270
1641508800000|2022-01-06 22:40:00|91520.5|91416.5|91514.6|91410.6|91543.6|91439.6|91514.6|91410.6|268
1641509100000|2022-01-06 22:45:00|91535.3|91431.3|91529.6|91425.6|91539.5|91435.5|91515.4|91411.4|311
1641509400000|2022-01-06 22:50:00|91524.5|91420.5|91520.7|91416.7|91541.9|91437.9|91514|91410|324
1641509700000|2022-01-06 22:55:00|91533.7|91429.7|91542.3|91438.3|91546.5|91442.5|91509.7|91405.7|445
1641510000000|2022-01-06 23:00:00|91547.6|91443.6|91503.9|91399.9|91547.6|91443.6|91498.5|91394.5|613
1641510300000|2022-01-06 23:05:00|91503.8|91399.8|91500.8|91396.8|91527.7|91423.7|91498.2|91394.2|500
1641510600000|2022-01-06 23:10:00|91501.2|91397.2|91525.3|91421.3|91534.9|91430.9|91500.5|91396.5|368
1641510900000|2022-01-06 23:15:00|91520.8|91416.8|91498|91394|91524.9|91420.9|91494.3|91390.3|418
1641511200000|2022-01-06 23:20:00|91498.5|91394.5|91511.1|91407.1|91522.7|91418.7|91493.3|91389.3|400
1641511500000|2022-01-06 23:25:00|91509.7|91405.7|91511.3|91416.9|91521.6|91417.6|91499|91395|351
1641511800000|2022-01-06 23:30:00|91510.9|91416.5|91512|91408|91521.9|91420.6|91495.5|91391.5|320
1641512100000|2022-01-06 23:35:00|91513.6|91409.6|91512.2|91408.2|91522.6|91418.6|91504.2|91400.2|293
1641512400000|2022-01-06 23:40:00|91514.8|91410.8|91526.2|91422.2|91530.3|91426.3|91509.6|91405.6|560
1641512700000|2022-01-06 23:45:00|91525.7|91421.7|91529.1|91425.1|91551.2|91447.2|91522|91418|377
1641513000000|2022-01-06 23:50:00|91532.8|91428.8|91523.5|91419.5|91538.5|91434.5|91519.2|91415.2|313
1641513300000|2022-01-06 23:55:00|91522.8|91418.8|91533.7|91429.7|91545.6|91441.6|91514.8|91410.8|346
1641513600000|2022-01-07 00:00:00|91536.1|91432.1|91507.2|91435.8|91558.9|91463.8|91506.2|91420.3|1156
1641513900000|2022-01-07 00:05:00|91517.5|91423.9|91527.5|91450.1|91544.5|91464.6|91505|91422.3|766
1641514200000|2022-01-07 00:10:00|91523.5|91453|91523.6|91473.6|91537.9|91476.2|91507|91445.2|1012
1641514500000|2022-01-07 00:15:00|91523.5|91473.5|91537.6|91438.6|91550.9|91473.5|91509.1|91426.6|375
1641514800000|2022-01-07 00:20:00|91536.3|91440.7|91537.9|91446.9|91552.1|91457.3|91528.8|91431.8|363
1641515100000|2022-01-07 00:25:00|91539.3|91446.4|91538.1|91445|91552.5|91460.3|91531.1|91432.9|333
1641515400000|2022-01-07 00:30:00|91533.5|91444.5|91533.4|91436|91552.6|91454.8|91525.6|91430.9|349
1641515700000|2022-01-07 00:35:00|91533.6|91436.3|91535.3|91445|91545|91456|91526.9|91430.2|250
1641516000000|2022-01-07 00:40:00|91537.6|91433.3|91550.2|91453.7|91568.8|91478.2|91526.7|91431.1|440
1641516300000|2022-01-07 00:45:00|91550.3|91452.7|91574|91477.4|91574|91495.7|91544.4|91444.7|548
1641516600000|2022-01-07 00:50:00|91570.4|91477.9|91585.3|91492.9|91591.7|91497|91546.5|91465.2|835
1641516900000|2022-01-07 00:55:00|91585.5|91493.6|91541|91443.8|91588|91498.1|91524.3|91426.1|827
1641517200000|2022-01-07 01:00:00|91540.9|91446.5|91479.1|91377.8|91544.1|91449.7|91457.6|91368.5|1085
1641517500000|2022-01-07 01:05:00|91477.8|91379.3|91511.6|91420.1|91516.6|91425.4|91468.8|91368.8|550
1641517800000|2022-01-07 01:10:00|91511.1|91420.8|91489.2|91407.2|91512.9|91427.1|91480.3|91390.9|692
1641518100000|2022-01-07 01:15:00|91488.6|91407.5|91478.4|91394.8|91489.1|91408|91463.4|91377.9|804
1641518400000|2022-01-07 01:20:00|91478.3|91394.7|91473.5|91394.3|91480.8|91401.2|91465.2|91382.2|948
1641518700000|2022-01-07 01:25:00|91473.8|91393.5|91499|91406.2|91505.4|91419|91472.1|91383.8|814
1641519000000|2022-01-07 01:30:00|91498.6|91405.3|91487.1|91391.1|91499.8|91410.2|91474.5|91384.4|578
1641519300000|2022-01-07 01:35:00|91486.3|91391.7|91494.6|91399.2|91511.6|91422|91474.6|91390.4|576
1641519600000|2022-01-07 01:40:00|91494.2|91403.2|91495.5|91404.2|91502.5|91417.5|91484.3|91392.7|709
1641519900000|2022-01-07 01:45:00|91496.4|91402.8|91476.4|91381.9|91501.9|91410.6|91473.6|91379.3|510
1641520200000|2022-01-07 01:50:00|91475.8|91382.6|91472.6|91400.1|91481.5|91412.8|91453.8|91379.4|646
1641520500000|2022-01-07 01:55:00|91472.2|91400.9|91456.2|91380|91485.1|91412.9|91451.4|91377.1|633
1641520800000|2022-01-07 02:00:00|91453.1|91383.1|91452.6|91402.6|91463.7|91402.9|91439.7|91373.4|712
1641521100000|2022-01-07 02:05:00|91466.8|91385.2|91481.1|91406.8|91483.4|91420.1|91451.5|91385.2|733
1641521400000|2022-01-07 02:10:00|91470.5|91420.5|91467.3|91417.3|91482.5|91422.8|91460.6|91392.7|727
1641521700000|2022-01-07 02:15:00|91478.7|91402.7|91478.2|91399.6|91480.9|91417.2|91459.5|91394.1|517
1641522000000|2022-01-07 02:20:00|91477.6|91400|91479.7|91399.7|91488.1|91418.7|91463.5|91386.8|415
1641522300000|2022-01-07 02:25:00|91478.3|91400.6|91478.6|91405.5|91492.8|91423.8|91446|91379|568
1641522600000|2022-01-07 02:30:00|91477.5|91406.2|91522.8|91447.7|91530|91465.1|91465.9|91403.4|1256
1641522900000|2022-01-07 02:35:00|91523.3|91450.3|91526.9|91476.9|91541.8|91478.2|91512.5|91442.5|1199
1641523200000|2022-01-07 02:40:00|91539.5|91462.8|91535.7|91462.9|91548.4|91480.9|91521.4|91453.5|1092
1641523500000|2022-01-07 02:45:00|91535.6|91460.6|91517.7|91441.4|91539.8|91475|91508.7|91439.5|1143
1641523800000|2022-01-07 02:50:00|91517.4|91442.7|91504.6|91454.6|91530.8|91458.8|91500|91434.1|959
1641524100000|2022-01-07 02:55:00|91505.3|91455.3|91532.8|91461.2|91536.5|91473.7|91503.5|91436.1|1020
1641524400000|2022-01-07 03:00:00|91532.6|91459.8|91527.2|91452.9|91537.3|91471|91498.6|91432.3|900
1641524700000|2022-01-07 03:05:00|91531.5|91446.9|91512.9|91462.9|91544|91466.5|91507.3|91439.4|743
1641525000000|2022-01-07 03:10:00|91513|91463|91522.4|91439.9|91530.7|91468.2|91507.4|91437.2|817
1641525300000|2022-01-07 03:15:00|91521.3|91438.6|91492.5|91442.5|91523.3|91461.2|91488.4|91423.6|757
1641525600000|2022-01-07 03:20:00|91492.4|91442.4|91475.6|91425.6|91506.7|91443.8|91468.2|91402.5|819
1641525900000|2022-01-07 03:25:00|91473.4|91423.4|91481.1|91431.1|91495.3|91439.1|91470.9|91412.7|504
1641526200000|2022-01-07 03:30:00|91481.6|91431.6|91482.3|91432.3|91495.7|91439.6|91471.2|91408.8|447
1641526500000|2022-01-07 03:35:00|91482.2|91432.2|91490.1|91440.1|91497.3|91447.3|91478.2|91428.2|351
1641526800000|2022-01-07 03:40:00|91490.4|91440.4|91485.7|91435.7|91500|91450|91481|91431|323
1641527100000|2022-01-07 03:45:00|91483.3|91433.3|91493.8|91443.8|91501.5|91451.5|91481.5|91431.5|369
1641527400000|2022-01-07 03:50:00|91492.2|91442.2|91486.8|91436.8|91496.7|91446.7|91483.3|91433.3|307
1641527700000|2022-01-07 03:55:00|91486.5|91436.5|91476.8|91426.8|91492.1|91442.1|91474.6|91424.6|450
1641528000000|2022-01-07 04:00:00|91477|91427|91479.3|91429.3|91496.3|91440.4|91476.1|91421.3|532
1641528300000|2022-01-07 04:05:00|91482.3|91432.3|91486.5|91436.5|91499.3|91440|91477.3|91421.7|394
1641528600000|2022-01-07 04:10:00|91486.2|91436.2|91492.8|91442.8|91531.8|91470.4|91481.6|91431.6|425
1641528900000|2022-01-07 04:15:00|91496|91446|91493.8|91443.8|91520.8|91456.3|91485.9|91424.7|393
1641529200000|2022-01-07 04:20:00|91493.6|91443.6|91494.8|91444.8|91518.9|91460.1|91493.6|91440.6|466
1641529500000|2022-01-07 04:25:00|91494.6|91444.6|91485.2|91435.2|91495.3|91445.3|91483.7|91433.7|385
1641529800000|2022-01-07 04:30:00|91484.9|91434.9|91494.4|91444.4|91497.1|91447.1|91481.9|91431.9|505
1641530100000|2022-01-07 04:35:00|91492.3|91442.3|91491.9|91441.9|91499.1|91449.1|91487.5|91437.5|502
1641530400000|2022-01-07 04:40:00|91492.1|91442.1|91468.4|91418.4|91495.5|91445.5|91467.2|91415.3|569
1641530700000|2022-01-07 04:45:00|91467.9|91417.9|91463.4|91413.4|91489.1|91429.6|91457.9|91402.3|472
1641531000000|2022-01-07 04:50:00|91463.7|91413.7|91470.4|91420.4|91486.1|91429|91461.4|91402.5|500
1641531300000|2022-01-07 04:55:00|91470.2|91420.2|91489.8|91439.8|91497.1|91441.2|91467.7|91405.1|783
1641531600000|2022-01-07 05:00:00|91489.6|91439.6|91473.9|91423.9|91500.3|91439.6|91467.6|91403.4|480
1641531900000|2022-01-07 05:05:00|91473.4|91423.4|91491.8|91421.2|91500.7|91434.7|91468.9|91413.5|465
1641532200000|2022-01-07 05:10:00|91477.2|91427.2|91470.1|91420.1|91505.4|91430.6|91467|91408.4|473
1641532500000|2022-01-07 05:15:00|91469.8|91419.8|91470.6|91420.6|91497.4|91431|91465.8|91408.6|517
1641532800000|2022-01-07 05:20:00|91471.4|91421.4|91479.5|91397.1|91491.1|91431.7|91461|91395.9|881
1641533100000|2022-01-07 05:25:00|91479|91396.9|91480.5|91430.5|91496.9|91433.4|91462.7|91396|836
1641533400000|2022-01-07 05:30:00|91479.4|91429.4|91487.3|91437.3|91500.7|91445.1|91473.4|91415.9|512
1641533700000|2022-01-07 05:35:00|91486.9|91436.9|91488.7|91438.7|91502.8|91452.1|91477.9|91420.2|443
1641534000000|2022-01-07 05:40:00|91488.5|91438.5|91483.4|91433.4|91504.8|91454.8|91479.8|91421.2|474
1641534300000|2022-01-07 05:45:00|91482.2|91432.2|91474.9|91424.9|91484.6|91434.6|91467.7|91408.6|521
1641534600000|2022-01-07 05:50:00|91474.6|91424.6|91474|91424|91479.6|91429.6|91467.1|91417.1|565
1641534900000|2022-01-07 05:55:00|91473.9|91423.9|91478.3|91428.3|91486.7|91436.7|91469|91419|616
1641535200000|2022-01-07 06:00:00|91478.8|91428.8|91474.9|91424.9|91482.2|91432.2|91461.3|91411.3|935
1641535500000|2022-01-07 06:05:00|91475|91425|91453.8|91403.8|91486|91436|91452.3|91402.3|568
1641535800000|2022-01-07 06:10:00|91454.8|91404.8|91457.7|91407.7|91467.2|91417.2|91449.5|91399.5|528
1641536100000|2022-01-07 06:15:00|91457.6|91407.6|91462.1|91412.1|91464.4|91414.4|91456.4|91406.4|487
1641536400000|2022-01-07 06:20:00|91462.9|91412.9|91475.1|91425.1|91480.6|91430.6|91455.6|91405.6|521
1641536700000|2022-01-07 06:25:00|91475.6|91425.6|91472.4|91422.4|91481.6|91431.6|91467.5|91417.5|477
1641537000000|2022-01-07 06:30:00|91471.9|91421.9|91474.9|91424.9|91494.2|91444.2|91471.1|91421.1|501
1641537300000|2022-01-07 06:35:00|91475.8|91425.8|91486.1|91436.1|91487.2|91437.2|91464.2|91414.2|504
1641537600000|2022-01-07 06:40:00|91488.4|91438.4|91492.6|91442.6|91512.6|91462.6|91477.5|91427.5|732
1641537900000|2022-01-07 06:45:00|91493.5|91443.5|91493.8|91443.8|91504.6|91454.6|91486.7|91436.7|508
1641538200000|2022-01-07 06:50:00|91491.2|91441.2|91497.7|91447.7|91512.9|91462.9|91490|91440|515
1641538500000|2022-01-07 06:55:00|91498|91448|91490.8|91417.9|91501.5|91451.5|91456.1|91405.1|759
1641538800000|2022-01-07 07:00:00|91492.2|91418.2|91488.6|91438.6|91496.7|91446.7|91436.9|91386.9|1086
1641539100000|2022-01-07 07:05:00|91488.7|91438.7|91475.9|91425.9|91514.5|91477.7|91454.7|91415.9|960
1641539400000|2022-01-07 07:10:00|91476.2|91426.2|91462.8|91412.8|91481.8|91439.9|91448.1|91406.8|742
1641539700000|2022-01-07 07:15:00|91462.3|91412.3|91443.2|91418.2|91464.1|91425.6|91427.6|91389.2|831
1641540000000|2022-01-07 07:20:00|91441.9|91416.9|91443.6|91393.6|91453.1|91417.7|91416.7|91377.8|821
1641540300000|2022-01-07 07:25:00|91443.7|91393.7|91456.4|91406.4|91465.3|91416.6|91414.4|91375.9|799
1641540600000|2022-01-07 07:30:00|91456.3|91406.3|91348.3|91298.3|91460.8|91410.8|91264.3|91214.3|1388
1641540900000|2022-01-07 07:35:00|91350.5|91300.5|91379.3|91329.3|91410.8|91374.2|91326.5|91276.5|956
1641541200000|2022-01-07 07:40:00|91378.9|91328.9|91356|91306|91379.4|91329.4|91312.8|91274.5|954
1641541500000|2022-01-07 07:45:00|91355.9|91305.9|91384.8|91359.8|91430.8|91385.9|91346.9|91303.9|912
1641541800000|2022-01-07 07:50:00|91385|91360|91370.2|91345.2|91403.5|91365.1|91359.3|91321|980
1641542100000|2022-01-07 07:55:00|91368.7|91343.7|91278.3|91228.3|91381.9|91344.6|91267.1|91217.1|1274
1641542400000|2022-01-07 08:00:00|91278|91228|91317.1|91267.1|91319.4|91280.2|91271.5|91221.6|1458
1641542700000|2022-01-07 08:05:00|91318|91268|91311.7|91261.7|91331.8|91292.4|91258.3|91219.8|1474
1641543000000|2022-01-07 08:10:00|91311|91261|91305.2|91255.2|91327|91289.8|91285.6|91247.6|1273
1641543300000|2022-01-07 08:15:00|91304.4|91254.4|91271.9|91246.9|91306.7|91272.1|91248.7|91209.6|1237
1641543600000|2022-01-07 08:20:00|91271.6|91246.6|91244.4|91219.4|91286.8|91249.5|91243.8|91206.8|992
1641543900000|2022-01-07 08:25:00|91244.5|91219.5|91239.5|91189.5|91276|91236.3|91219.8|91178.2|1205
1641544200000|2022-01-07 08:30:00|91240.6|91190.6|91266.1|91216.1|91282.8|91248.6|91214.1|91175.1|1266
1641544500000|2022-01-07 08:35:00|91266|91216|91233.9|91208.9|91281.4|91243.8|91228.8|91193.7|1330
1641544800000|2022-01-07 08:40:00|91234.1|91209.1|91120.1|91095.1|91246.5|91218.2|91119.7|91081.5|1369
1641545100000|2022-01-07 08:45:00|91119.9|91094.9|91091.9|91066.9|91168.3|91130.2|91089.8|91042.2|1243
1641545400000|2022-01-07 08:50:00|91092|91067|91193.6|91143.6|91195.4|91145.4|91078.6|91041.1|1192
1641545700000|2022-01-07 08:55:00|91193.8|91143.8|91225.2|91200.2|91244.9|91209.2|91177.2|91134.7|1354
1641546000000|2022-01-07 09:00:00|91224.9|91199.9|91223.3|91173.3|91248.5|91211.5|91203.4|91161|1352
1641546300000|2022-01-07 09:05:00|91224.6|91174.6|91165|91140|91227.3|91193.5|91145.8|91106.2|1255
1641546600000|2022-01-07 09:10:00|91164.3|91139.3|91099.7|91049.7|91164.3|91139.3|91087|91048.4|1083
1641546900000|2022-01-07 09:15:00|91097.2|91047.2|91198|91148|91227.7|91177.7|91086.3|91044.7|1428
1641547200000|2022-01-07 09:20:00|91197.5|91147.5|91132|91107|91201.6|91166.5|91127.5|91086.7|1364
1641547500000|2022-01-07 09:25:00|91132.2|91107.2|91190.1|91140.1|91235.5|91194.2|91123.3|91086|1393
1641547800000|2022-01-07 09:30:00|91190.9|91140.9|91183.6|91158.6|91194|91163|91159.3|91121.9|1148
1641548100000|2022-01-07 09:35:00|91184|91159|91195.6|91145.6|91212.4|91177.7|91134.6|91098.3|1269
1641548400000|2022-01-07 09:40:00|91195.8|91145.8|91216.3|91166.3|91223.2|91185.2|91183.6|91142.4|1415
1641548700000|2022-01-07 09:45:00|91216|91166|91186.4|91161.4|91224.4|91187.2|91166.4|91126.3|1207
1641549000000|2022-01-07 09:50:00|91186.3|91161.3|91212.5|91162.5|91220.4|91180.3|91184.5|91148.3|1094
1641549300000|2022-01-07 09:55:00|91212.4|91162.4|91208.6|91158.6|91232.9|91197|91181|91144.5|1208
1641549600000|2022-01-07 10:00:00|91207.9|91157.9|91163.4|91138.4|91213|91163|91129|91096.7|1168
1641549900000|2022-01-07 10:05:00|91164.2|91139.2|91158.6|91133.6|91191.4|91157|91157.5|91121.9|1240
1641550200000|2022-01-07 10:10:00|91159.3|91134.3|91158.2|91133.2|91176.7|91147.1|91149.7|91122.6|1481
1641550500000|2022-01-07 10:15:00|91157.3|91132.3|91141.5|91116.5|91180.5|91155.5|91131.7|91096.9|1464
1641550800000|2022-01-07 10:20:00|91141|91116|91107|91082|91172|91147|91099.5|91066.8|1190
1641551100000|2022-01-07 10:25:00|91107.2|91082.2|91131.8|91106.8|91140.8|91115.8|91103.1|91078.1|1045
1641551400000|2022-01-07 10:30:00|91131.6|91106.6|91133.8|91108.8|91142.6|91117.6|91121.7|91096.7|1131
1641551700000|2022-01-07 10:35:00|91134|91109|91135.2|91110.2|91142.9|91117.9|91119.4|91094.4|1151
1641552000000|2022-01-07 10:40:00|91131|91106|91142.7|91117.7|91147.6|91122.4|91129.4|91097.3|974
1641552300000|2022-01-07 10:45:00|91142.4|91117.4|91130.3|91105.3|91146.4|91121.4|91129.8|91104.8|947
1641552600000|2022-01-07 10:50:00|91131.2|91106.2|91140.2|91115.2|91141.5|91116.5|91116.4|91091.4|967
1641552900000|2022-01-07 10:55:00|91139.7|91114.7|91139.2|91114.2|91146.7|91121.7|91133.7|91108.7|1035
1641553200000|2022-01-07 11:00:00|91139.7|91114.7|91135.7|91110.7|91146.8|91121.8|91135.3|91110.3|1022
1641553500000|2022-01-07 11:05:00|91135.8|91110.8|91141.6|91116.6|91147.3|91122.3|91132.5|91107.5|1052
1641553800000|2022-01-07 11:10:00|91143.2|91118.2|91134.8|91109.8|91147.5|91122.5|91130.7|91105.7|922
1641554100000|2022-01-07 11:15:00|91135.3|91110.3|91101.5|91076.5|91139.2|91114.2|91098.2|91073.2|1092
1641554400000|2022-01-07 11:20:00|91100.8|91075.8|91093.9|91068.9|91139.7|91101.3|91090.9|91065.9|898
1641554700000|2022-01-07 11:25:00|91093.8|91068.8|91122.6|91097.6|91140.6|91111.3|91087.7|91062.7|870
1641555000000|2022-01-07 11:30:00|91123.3|91098.3|91132.8|91107.8|91144.6|91108.1|91120.9|91086.1|1042
1641555300000|2022-01-07 11:35:00|91132.6|91107.6|91129.5|91104.5|91134.7|91109.7|91124.9|91099.9|924
1641555600000|2022-01-07 11:40:00|91129.7|91104.7|91116.2|91091.2|91132.3|91107.3|91116.2|91091.2|877
1641555900000|2022-01-07 11:45:00|91115.8|91090.8|91122.5|91097.5|91133.3|91108.3|91113.2|91088.2|964
1641556200000|2022-01-07 11:50:00|91122.3|91097.3|91112.4|91087.4|91131.3|91106.3|91111.6|91086.6|939
1641556500000|2022-01-07 11:55:00|91112.3|91087.3|91130.7|91105.7|91137|91108.9|91094.1|91069.1|1124
1641556800000|2022-01-07 12:00:00|91130.8|91105.8|91120.1|91095.1|91133|91108|91115.9|91090.9|1171
1641557100000|2022-01-07 12:05:00|91120.2|91095.2|91114.7|91089.7|91130.8|91105.8|91113.6|91088.6|938
1641557400000|2022-01-07 12:10:00|91115|91090|91124.7|91099.7|91131.6|91106.6|91114.5|91089.5|866
1641557700000|2022-01-07 12:15:00|91125.6|91100.6|91131.7|91106.7|91136.5|91111.5|91114.6|91089.6|913
1641558000000|2022-01-07 12:20:00|91132.8|91107.8|91121.7|91096.7|91138.9|91113.9|91121.2|91096.2|948
1641558300000|2022-01-07 12:25:00|91122.1|91097.1|91114.6|91089.6|91147.8|91111.6|91113.7|91088.7|1240
1641558600000|2022-01-07 12:30:00|91114.7|91089.7|91127.4|91102.4|91133.9|91108.9|91112.9|91087.9|1150
1641558900000|2022-01-07 12:35:00|91127.5|91102.5|91115.7|91090.7|91138.7|91112.8|91109.7|91084.7|1393
1641559200000|2022-01-07 12:40:00|91114.9|91089.9|91092.4|91067.4|91123.2|91098.2|91066.8|91041.8|1437
1641559500000|2022-01-07 12:45:00|91092.3|91067.3|91059.4|91034.4|91095.7|91070.7|91046.9|91006.4|1335
1641559800000|2022-01-07 12:50:00|91059.3|91034.3|91055.7|91005.7|91090|91054.7|91037.7|91001.2|1548
1641560100000|2022-01-07 12:55:00|91041.7|91016.7|91069.1|91044.1|91100.4|91060.6|91020.9|90986.1|1724
1641560400000|2022-01-07 13:00:00|91069.3|91044.3|91028.5|91003.5|91082.7|91057.7|91021.2|90986.2|1575
1641560700000|2022-01-07 13:05:00|91028.2|91003.2|91054.7|91029.7|91065.6|91035.4|91021.3|90978.7|1374
1641561000000|2022-01-07 13:10:00|91055.7|91030.7|91043.4|91018.4|91062.4|91037.4|91015.6|90981.5|1506
1641561300000|2022-01-07 13:15:00|91042.2|91017.2|90999.2|90949.2|91063.5|91025.3|90964.8|90936.5|1740
1641561600000|2022-01-07 13:20:00|90998.2|90948.2|90977.9|90952.9|91021.4|90992.4|90975.5|90947|1457
1641561900000|2022-01-07 13:25:00|90977.7|90952.7|91109.8|91005.8|91109.8|91032.1|90936|90886|1628
1641562200000|2022-01-07 13:30:00|91049.2|90945.2|91003.9|90953.9|91182.7|91078.7|90935.9|90831.9|2080
1641562500000|2022-01-07 13:35:00|91004.6|90954.6|91087.5|91037.5|91130.5|91080.5|90990.1|90940.1|2209
1641562800000|2022-01-07 13:40:00|91087.4|91037.4|91065.3|91015.3|91137.4|91087.4|91026.1|90982.6|2165
1641563100000|2022-01-07 13:45:00|91064.8|91014.8|90990.3|90940.3|91078.1|91028.1|90957.6|90907.6|2179
1641563400000|2022-01-07 13:50:00|90990.2|90940.2|91111.5|91061.5|91174|91078.6|90964.8|90916.4|1991
1641563700000|2022-01-07 13:55:00|91110.4|91060.4|91170.5|91120.5|91216.1|91166.1|91077.3|91027.3|2053
1641564000000|2022-01-07 14:00:00|91172.2|91122.2|91139.4|91089.4|91197|91147|91109.6|91070.7|1857
1641564300000|2022-01-07 14:05:00|91138.8|91088.8|91032.2|90982.2|91144.4|91095.9|91005.1|90967|1748
1641564600000|2022-01-07 14:10:00|91028|90978|90999.9|90949.9|91060.5|91010.5|90976.2|90937|1820
1641564900000|2022-01-07 14:15:00|90999.4|90949.4|90871.5|90846.5|91011.7|90971.4|90866.5|90828.3|1767
1641565200000|2022-01-07 14:20:00|90871.8|90846.8|90881|90831|90921|90878.8|90855.5|90808.6|1726
1641565500000|2022-01-07 14:25:00|90880.9|90830.9|90902.8|90852.8|90940.3|90890.3|90865.7|90815.7|1707
1641565800000|2022-01-07 14:30:00|90890.5|90865.5|90991.6|90941.6|90991.6|90941.6|90842.2|90806.1|1878
1641566100000|2022-01-07 14:35:00|90991.5|90941.5|90908.5|90858.5|90992.9|90942.9|90888.6|90838.6|1878
1641566400000|2022-01-07 14:40:00|90908.3|90858.3|90778.5|90728.5|90922.9|90883.7|90778.5|90728.5|2003
1641566700000|2022-01-07 14:45:00|90778.2|90728.2|90797.6|90772.6|90831.5|90799.8|90748|90706.3|1860
1641567000000|2022-01-07 14:50:00|90797.1|90772.1|90783.4|90733.4|90856.7|90822.5|90751.8|90713.5|1738
1641567300000|2022-01-07 14:55:00|90781.8|90731.8|90752.6|90727.6|90798.7|90758.8|90730.9|90694.6|1623
1641567600000|2022-01-07 15:00:00|90752.2|90727.2|90791.2|90766.2|90794.2|90769.2|90733|90708|1639
1641567900000|2022-01-07 15:05:00|90791.1|90766.1|90769.8|90719.8|90839.4|90800.3|90757.1|90719.5|1678
1641568200000|2022-01-07 15:10:00|90768.9|90718.9|90752.7|90727.7|90778.5|90751.4|90727.8|90689.5|1666
1641568500000|2022-01-07 15:15:00|90752.9|90727.9|90741.8|90716.8|90781.6|90744.2|90733.9|90699|1522
1641568800000|2022-01-07 15:20:00|90741.9|90716.9|90754.1|90729.1|90773.3|90739.2|90690|90665|1632
1641569100000|2022-01-07 15:25:00|90753.5|90728.5|90702.9|90677.9|90786.6|90759|90697.3|90665|1621
1641569400000|2022-01-07 15:30:00|90702.7|90677.7|90744.2|90719.2|90757.6|90724.4|90700.7|90665.2|1705
1641569700000|2022-01-07 15:35:00|90744.3|90719.3|90853.4|90828.4|90877.1|90837.2|90723|90687.1|1777
1641570000000|2022-01-07 15:40:00|90851.8|90826.8|90894.6|90869.6|90953.8|90928.8|90839|90814|1658
1641570300000|2022-01-07 15:45:00|90909.2|90859.2|90914.8|90889.8|90936.1|90911.1|90882.8|90854|1632
1641570600000|2022-01-07 15:50:00|90914.4|90889.4|90865.5|90840.5|90939.6|90913.3|90865.5|90840.5|1636
1641570900000|2022-01-07 15:55:00|90865.6|90840.6|90810.5|90785.5|90871.6|90846.6|90792.7|90767.7|1792
1641571200000|2022-01-07 16:00:00|90811.9|90786.9|90779.3|90754.3|90828.4|90803.4|90765.7|90736.4|1694
1641571500000|2022-01-07 16:05:00|90779.4|90754.4|90738.5|90713.5|90818.8|90793.8|90737.6|90704.6|1571
1641571800000|2022-01-07 16:10:00|90739.1|90714.1|90771.7|90746.7|90790.7|90753.3|90739.1|90709.4|1244
1641572100000|2022-01-07 16:15:00|90770.8|90745.8|90803.4|90778.4|90816|90784.1|90758|90724.8|1320
1641572400000|2022-01-07 16:20:00|90801.7|90776.7|90797.7|90772.7|90822.6|90791|90775.4|90746.4|1398
1641572700000|2022-01-07 16:25:00|90797.6|90772.6|90740.7|90715.7|90831.4|90795.8|90730.5|90693.3|1278
1641573000000|2022-01-07 16:30:00|90738.7|90713.7|90780.2|90730.2|90780.4|90737.4|90719|90681.4|1598
1641573300000|2022-01-07 16:35:00|90767.9|90742.9|90737.3|90712.3|90774.6|90748.8|90736.1|90693.8|1266
1641573600000|2022-01-07 16:40:00|90737.1|90712.1|90719.9|90694.9|90748.3|90712.1|90710.2|90664.3|1144
1641573900000|2022-01-07 16:45:00|90720.7|90695.7|90706.2|90681.2|90742.2|90704.9|90704.7|90669.6|873
1641574200000|2022-01-07 16:50:00|90705.7|90680.7|90684.6|90659.6|90716.5|90683.6|90679.4|90650|1143
1641574500000|2022-01-07 16:55:00|90684.4|90659.4|90632.2|90607.2|90691.5|90659.7|90627.7|90593.9|1398
1641574800000|2022-01-07 17:00:00|90631.4|90606.4|90714.6|90664.6|90727.4|90677.4|90623.3|90584.6|1577
1641575100000|2022-01-07 17:05:00|90714.1|90664.1|90740.5|90690.5|90741.5|90692.6|90693.8|90643.8|1290
1641575400000|2022-01-07 17:10:00|90740.2|90690.2|90703.4|90653.4|90740.5|90701.9|90694|90644|1212
1641575700000|2022-01-07 17:15:00|90703.8|90653.8|90678.3|90628.3|90712.1|90662.1|90657.4|90622.3|1136
1641576000000|2022-01-07 17:20:00|90679.4|90629.4|90690.5|90640.5|90691.6|90641.6|90668.1|90618.1|972
1641576300000|2022-01-07 17:25:00|90690.6|90640.6|90712.6|90662.6|90714.5|90664.5|90681.9|90637.1|901
1641576600000|2022-01-07 17:30:00|90712.8|90662.8|90728.5|90678.5|90736.5|90686.5|90705.6|90660.8|954
1641576900000|2022-01-07 17:35:00|90728.6|90678.6|90750.8|90700.8|90755.4|90705.4|90722.8|90672.8|1040
1641577200000|2022-01-07 17:40:00|90751.1|90701.1|90675|90650|90751.7|90701.7|90667.8|90617.8|1075
1641577500000|2022-01-07 17:45:00|90675.5|90650.5|90664.7|90614.7|90693.6|90652.8|90648|90609.3|1138
1641577800000|2022-01-07 17:50:00|90664.6|90614.6|90636.2|90586.2|90667.8|90635.2|90623.9|90583.3|1131
1641578100000|2022-01-07 17:55:00|90635.9|90585.9|90622|90597|90640.8|90600.9|90608.4|90578.2|1343
1641578400000|2022-01-07 18:00:00|90622.6|90597.6|90645.8|90595.8|90645.9|90610.3|90622.6|90595.3|1146
1641578700000|2022-01-07 18:05:00|90645.4|90595.4|90615.8|90565.8|90651|90613.7|90596|90564.7|1121
1641579000000|2022-01-07 18:10:00|90615.6|90565.6|90571|90521|90617.6|90579.2|90560.6|90518.9|1289
1641579300000|2022-01-07 18:15:00|90571.1|90521.1|90560.2|90510.2|90585.1|90547.7|90548.9|90507.5|1053
1641579600000|2022-01-07 18:20:00|90561|90511|90549.9|90499.9|90578.9|90534.3|90537.1|90498.7|1285
1641579900000|2022-01-07 18:25:00|90549.6|90499.6|90565.5|90515.5|90566.4|90517.8|90520.4|90482.2|1245
1641580200000|2022-01-07 18:30:00|90565|90515|90557.2|90507.2|90567.1|90517.1|90544.2|90494.2|915
1641580500000|2022-01-07 18:35:00|90557.3|90507.3|90542.3|90492.3|90562.3|90525|90524|90484.2|770
1641580800000|2022-01-07 18:40:00|90542.9|90492.9|90558.1|90508.1|90561.8|90511.8|90523.7|90483.7|716
1641581100000|2022-01-07 18:45:00|90558|90508|90567.9|90517.9|90578.9|90537.3|90556.1|90506.1|751
1641581400000|2022-01-07 18:50:00|90567|90517|90572.7|90522.7|90607.9|90557.9|90566.7|90516.7|778
1641581700000|2022-01-07 18:55:00|90572.5|90522.5|90599.4|90549.4|90600.4|90556.9|90563.6|90522|851
1641582000000|2022-01-07 19:00:00|90599.8|90549.8|90577.8|90527.8|90604.1|90562.6|90564.4|90514.4|1048
1641582300000|2022-01-07 19:05:00|90577.7|90527.7|90559.5|90509.5|90584.6|90545.5|90543.7|90504.3|770
1641582600000|2022-01-07 19:10:00|90559.2|90509.2|90544.5|90494.5|90561.9|90513.7|90532.9|90491.5|722
1641582900000|2022-01-07 19:15:00|90544.9|90494.9|90555.6|90505.6|90556.7|90517.9|90527.7|90491.1|628
1641583200000|2022-01-07 19:20:00|90555.5|90505.5|90545.5|90495.5|90557.9|90520.4|90528.7|90491.7|864
1641583500000|2022-01-07 19:25:00|90545.7|90495.7|90527.2|90477.2|90547.7|90510.1|90522|90472|679
1641583800000|2022-01-07 19:30:00|90528|90478|90510.8|90460.8|90528.4|90478.4|90507.8|90457.8|813
1641584100000|2022-01-07 19:35:00|90510.9|90460.9|90504.8|90454.8|90515.2|90475.8|90495.8|90446.5|749
1641584400000|2022-01-07 19:40:00|90505.2|90455.2|90510.8|90460.8|90515.3|90479|90498.2|90453.3|718
1641584700000|2022-01-07 19:45:00|90511|90461|90520.1|90470.1|90522.9|90486.3|90498.5|90457.1|812
1641585000000|2022-01-07 19:50:00|90520.5|90470.5|90517.7|90467.7|90526.4|90484|90506.6|90463|919
1641585300000|2022-01-07 19:55:00|90517.5|90467.5|90507.5|90457.5|90518.8|90479.6|90498.9|90452.6|1051
1641585600000|2022-01-07 20:00:00|90508.6|90458.6|90504.5|90454.5|90513.4|90463.4|90481.9|90446|1019
1641585900000|2022-01-07 20:05:00|90504.4|90454.4|90527.5|90477.5|90527.5|90477.5|90501|90451|776
1641586200000|2022-01-07 20:10:00|90526.9|90476.9|90512.1|90462.1|90531.7|90490.6|90508.6|90461|846
1641586500000|2022-01-07 20:15:00|90512.4|90462.4|90503.3|90453.3|90519.3|90483.1|90497.1|90452.7|680
1641586800000|2022-01-07 20:20:00|90503.1|90453.1|90501.6|90451.6|90508.5|90469.2|90481.2|90443.3|704
1641587100000|2022-01-07 20:25:00|90501.7|90451.7|90501.3|90451.3|90513.2|90463.2|90500.2|90450.2|634
1641587400000|2022-01-07 20:30:00|90501.6|90451.6|90519.8|90469.8|90522.7|90481.7|90501.6|90451.6|654
1641587700000|2022-01-07 20:35:00|90520.1|90470.1|90535.8|90485.8|90540.7|90490.7|90504.8|90467.3|681
1641588000000|2022-01-07 20:40:00|90538.1|90488.1|90529.4|90479.4|90546.9|90509.8|90512.2|90475|669
1641588300000|2022-01-07 20:45:00|90529.1|90479.1|90524|90474|90536.1|90498|90514.3|90464.3|572
1641588600000|2022-01-07 20:50:00|90523.1|90473.1|90533.1|90483.1|90542.9|90497.6|90513.9|90463.9|749
1641588900000|2022-01-07 20:55:00|90533.8|90483.8|90536.2|90486.2|90558.5|90508.5|90522.7|90482.8|1192
1641589200000|2022-01-07 21:00:00|90536.1|90486.1|90573.8|90523.8|90590|90529.8|90535.3|90476.6|979
1641589500000|2022-01-07 21:05:00|90572.8|90522.8|90600.7|90529.5|90600.7|90546.6|90571.7|90521.7|664
1641589800000|2022-01-07 21:10:00|90600.9|90530.3|90609.7|90559.7|90618.7|90559.8|90587.9|90530.3|460
1641590100000|2022-01-07 21:15:00|90609.6|90559.6|90613.4|90563.4|90638.3|90569.4|90598.6|90541.3|598
1641590400000|2022-01-07 21:20:00|90611.8|90561.8|90605.3|90555.3|90620|90570|90583.8|90514.6|654
1641590700000|2022-01-07 21:25:00|90605.2|90555.2|90594.9|90544.9|90623.8|90558.5|90588.8|90529.6|510
1641591000000|2022-01-07 21:30:00|90594.8|90544.8|90589.6|90539.6|90631|90565.1|90587.9|90509.3|604
1641591300000|2022-01-07 21:35:00|90590|90540|90583.6|90533.6|90628|90556.7|90583.6|90505.3|509
1641591600000|2022-01-07 21:40:00|90583.5|90533.5|90566.1|90516.1|90621.8|90557.2|90539.9|90455.9|430
1641591900000|2022-01-07 21:45:00|90566.8|90516.8|90508.2|90458.2|90590.8|90522.7|90487.3|90383.3|440
1641592200000|2022-01-07 21:50:00|90510.1|90460.1|90594.4|90490.4|90614.3|90515.3|90490.8|90387.6|488
1641592500000|2022-01-07 21:55:00|90594.2|90490.2|90585.2|90481.2|90643.9|90539.9|90569.9|90465.9|566
1641762000000|2022-01-09 21:00:00|90623.9|90494.9|90623.9|90494.9|90628.7|90499.7|90623.9|90494.9|9
1641762300000|2022-01-09 21:05:00|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|90623.9|90494.9|3
1641762600000|2022-01-09 21:10:00|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|1
1641762900000|2022-01-09 21:15:00|90641.9|90512.9|90623.9|90494.9|90641.9|90512.9|90623.9|90494.9|4
1641763200000|2022-01-09 21:20:00|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|1
1641763800000|2022-01-09 21:30:00|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|90623.9|90494.9|1
1641764400000|2022-01-09 21:40:00|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|90641.9|90512.9|1
1641764700000|2022-01-09 21:45:00|90642|90513|90623.9|90494.9|90642|90513|90623.9|90494.9|13
1641765000000|2022-01-09 21:50:00|90680.4|90551.4|90614.1|90485.1|90680.4|90551.4|90614.1|90485.1|3
1641765300000|2022-01-09 21:55:00|90595.6|90466.6|90611.5|90482.5|90637.9|90508.9|90595.6|90466.6|4
1641765600000|2022-01-09 22:00:00|90611.2|90482.2|90566.2|90462.2|90621.2|90497.2|90548.4|90434.2|140
1641765900000|2022-01-09 22:05:00|90566|90462|90567.7|90475.7|90647.3|90543.3|90540.5|90440.3|240
1641766200000|2022-01-09 22:10:00|90565.2|90473.2|90583.7|90479.7|90613.2|90523.2|90562.7|90458.7|173
1641766500000|2022-01-09 22:15:00|90569|90519|90564.9|90460.9|90599.4|90521.2|90564.4|90460.4|196
1641766800000|2022-01-09 22:20:00|90566.6|90462.6|90564.3|90460.3|90598.2|90502.7|90560.7|90456.7|151
1641767100000|2022-01-09 22:25:00|90595.8|90491.8|90572.3|90522.3|90598.6|90523.2|90560.7|90456.7|246
1641767400000|2022-01-09 22:30:00|90570.9|90520.9|90572.9|90522.9|90602.1|90528.7|90560.9|90480.1|853
1641767700000|2022-01-09 22:35:00|90573.3|90523.3|90565.1|90515.1|90598.1|90523.4|90561.4|90480.7|760
1641768000000|2022-01-09 22:40:00|90566.2|90516.2|90564.2|90514.2|90595|90523.3|90560.6|90477|814
1641768300000|2022-01-09 22:45:00|90584.1|90494.1|90561.7|90511.7|90590.9|90514.7|90558.9|90466.2|462
1641768600000|2022-01-09 22:50:00|90561.1|90511.1|90561.6|90511.6|90590.4|90515.5|90557.6|90474.3|609
1641768900000|2022-01-09 22:55:00|90561.5|90511.5|90588.9|90484.9|90607.4|90514.4|90555.5|90451.5|578
1641769200000|2022-01-09 23:00:00|90587.2|90483.2|90566.1|90462.1|90587.3|90483.3|90536.3|90432.3|868
1641769500000|2022-01-09 23:05:00|90566.3|90462.3|90562.4|90485.2|90583.9|90487.4|90558.8|90461.8|659
1641769800000|2022-01-09 23:10:00|90560.2|90487.1|90604.4|90515.8|90619.3|90540.8|90560.2|90473.1|1146
1641770100000|2022-01-09 23:15:00|90604.5|90516.1|90614.1|90530.3|90655.8|90592.1|90561.6|90508.4|887
1641770400000|2022-01-09 23:20:00|90615.6|90532.4|90610.7|90560.7|90643.7|90566.9|90594.7|90520.1|591
1641770700000|2022-01-09 23:25:00|90610.3|90560.3|90632.4|90559.6|90649.5|90579.8|90609.8|90547.5|551
1641771000000|2022-01-09 23:30:00|90638.5|90556.9|90609.8|90534.7|90641.6|90573.8|90595.1|90523.9|562
1641771300000|2022-01-09 23:35:00|90595.9|90545.9|90606.5|90531.3|90617.6|90548|90587.2|90511.8|577
1641771600000|2022-01-09 23:40:00|90605.1|90531.4|90604.6|90527.6|90629.5|90556.4|90589.1|90516.6|520
1641771900000|2022-01-09 23:45:00|90591.1|90541.1|90603.6|90524.8|90617.7|90549.2|90584.6|90516.7|534
1641772200000|2022-01-09 23:50:00|90602.7|90526|90629.9|90546.7|90631.8|90564.9|90582.3|90506.2|590
1641772500000|2022-01-09 23:55:00|90639.5|90537.5|90622|90537.4|90653.3|90554|90596.1|90516.6|558
1641772800000|2022-01-10 00:00:00|90621.2|90538.5|90632.7|90551.3|90647.7|90566.4|90602.3|90528.7|938
1641773100000|2022-01-10 00:05:00|90625.1|90552.5|90672.1|90581.1|90673.3|90587.1|90602|90535.4|1060
1641773400000|2022-01-10 00:10:00|90670.7|90575.4|90693.4|90610.7|90707.5|90634.5|90644.8|90562|2317
1641773700000|2022-01-10 00:15:00|90692.8|90612.5|90672.9|90622.9|90702.1|90637.4|90660.7|90593.9|1222
1641774000000|2022-01-10 00:20:00|90673|90623|90674.3|90624.3|90699.6|90632.2|90668.6|90600.1|1033
1641774300000|2022-01-10 00:25:00|90674.6|90624.6|90692.5|90613.1|90697.3|90632|90667.5|90601.8|624
1641774600000|2022-01-10 00:30:00|90692.2|90612.2|90619.2|90569.2|90694.5|90635|90618.8|90548.9|1720
1641774900000|2022-01-10 00:35:00|90620.4|90570.4|90602.1|90552.1|90636.4|90575.1|90597.5|90536.9|945
1641775200000|2022-01-10 00:40:00|90601.7|90551.7|90595.9|90545.9|90606.1|90556.1|90589.3|90539.3|649
1641775500000|2022-01-10 00:45:00|90596|90546|90607.8|90557.8|90610.9|90560.9|90593|90543|435
1641775800000|2022-01-10 00:50:00|90607.6|90557.6|90608.5|90558.5|90621.3|90561|90584.2|90528.4|693
1641776100000|2022-01-10 00:55:00|90609.5|90559.5|90621|90571|90641.4|90576.8|90599.6|90533|1643
1641776400000|2022-01-10 01:00:00|90621.7|90571.7|90623.2|90573.2|90689.9|90627.9|90614.1|90552.2|1449
1641776700000|2022-01-10 01:05:00|90623.8|90573.8|90630.1|90580.1|90644.2|90582.5|90606.9|90541|804
1641777000000|2022-01-10 01:10:00|90638.5|90559.8|90642.5|90592.5|90666.3|90598.6|90617.7|90554.4|1119
1641777300000|2022-01-10 01:15:00|90642.3|90592.3|90637.3|90587.3|90678.5|90606.7|90633.2|90573.2|869
1641777600000|2022-01-10 01:20:00|90636.5|90586.5|90636.1|90586.1|90659.7|90600.3|90632.2|90566.2|689
1641777900000|2022-01-10 01:25:00|90636|90586|90657.6|90607.6|90668.7|90610|90632.2|90582.2|725
1641778200000|2022-01-10 01:30:00|90655.6|90605.6|90634.2|90557.8|90676.3|90618.4|90613.1|90548.7|996
1641778500000|2022-01-10 01:35:00|90632.8|90559.7|90570.5|90520.5|90633.8|90572.2|90557.4|90506.9|742
1641778800000|2022-01-10 01:40:00|90570.4|90520.4|90569.3|90519.3|90573.5|90523.5|90563.7|90513.7|542
1641779100000|2022-01-10 01:45:00|90569.9|90519.9|90577|90527|90583.4|90533.4|90566.6|90516.6|628
1641779400000|2022-01-10 01:50:00|90577.2|90527.2|90584.4|90534.4|90587.8|90537.8|90568.4|90518.4|842
1641779700000|2022-01-10 01:55:00|90584.3|90534.3|90585.1|90535.1|90589.8|90539.8|90582.4|90532.4|845
1641780000000|2022-01-10 02:00:00|90585.6|90535.6|90577.4|90527.4|90586.2|90536.2|90575.8|90525.8|601
1641780300000|2022-01-10 02:05:00|90577.3|90527.3|90577.1|90527.1|90580.2|90530.2|90575.9|90525.9|373
1641780600000|2022-01-10 02:10:00|90577|90527|90591.4|90541.4|90601.1|90551.1|90577|90527|727
1641780900000|2022-01-10 02:15:00|90593.7|90543.7|90599.4|90549.4|90599.4|90561|90574.5|90537.5|533
1641781200000|2022-01-10 02:20:00|90599.6|90549.6|90624|90574|90633.3|90583.3|90584|90543.7|730
1641781500000|2022-01-10 02:25:00|90622.7|90572.7|90619.7|90569.7|90629.9|90579.9|90608.6|90558.6|627
1641781800000|2022-01-10 02:30:00|90619.9|90569.9|90628.6|90578.6|90631.1|90581.1|90615.7|90565.7|530
1641782100000|2022-01-10 02:35:00|90629.1|90579.1|90638.4|90588.4|90646.9|90596.9|90626.4|90576.4|454
1641782400000|2022-01-10 02:40:00|90637.7|90587.7|90642.2|90592.2|90645.7|90595.7|90631.4|90581.4|679
1641782700000|2022-01-10 02:45:00|90641.7|90591.7|90652.6|90602.6|90667.7|90608.5|90637.1|90587.1|476
1641783000000|2022-01-10 02:50:00|90652.8|90602.8|90680.9|90630.9|90685.4|90635.4|90648.7|90598.7|581
1641783300000|2022-01-10 02:55:00|90682.8|90632.8|90697.1|90647.1|90702.2|90652.2|90678.5|90628.5|747
1641783600000|2022-01-10 03:00:00|90695.7|90645.7|90731.2|90681.2|90745.3|90682.5|90695.3|90645.3|761
1641783900000|2022-01-10 03:05:00|90730.3|90680.3|90723|90673|90749.2|90681.2|90708.4|90638.9|748
1641784200000|2022-01-10 03:10:00|90722.8|90672.8|90725.7|90675.7|90743.5|90680.9|90709.2|90648.5|636
1641784500000|2022-01-10 03:15:00|90725.3|90675.3|90739.5|90689.5|90760.6|90695.2|90718.9|90655.3|743
1641784800000|2022-01-10 03:20:00|90739.4|90689.4|90752.6|90702.6|90771.6|90708|90723.2|90673.2|751
1641785100000|2022-01-10 03:25:00|90753.5|90703.5|90770.1|90695.7|90780.6|90712.3|90738.2|90673.1|580
1641785400000|2022-01-10 03:30:00|90758.4|90708.4|90766.7|90716.7|90784.6|90725|90751.3|90692.9|711
1641785700000|2022-01-10 03:35:00|90766.8|90716.8|90818.6|90745.3|90825.8|90761|90766|90707.1|945
1641786000000|2022-01-10 03:40:00|90819.6|90740|90823.4|90751.9|90825|90762|90789.7|90729.1|1070
1641786300000|2022-01-10 03:45:00|90826.9|90748.2|90811.3|90724.3|90842.2|90770.9|90795.2|90723.2|1721
1641786600000|2022-01-10 03:50:00|90788.8|90738.8|90741|90691|90809.7|90745.9|90728.7|90667.6|2133
1641786900000|2022-01-10 03:55:00|90755.3|90682|90725.9|90675.9|90761.9|90697.4|90719.7|90661.7|1707
1641787200000|2022-01-10 04:00:00|90726.9|90676.9|90716.5|90666.5|90742.9|90682.1|90713.4|90658.1|715
1641787500000|2022-01-10 04:05:00|90716.6|90666.6|90720.3|90646.5|90738|90669.6|90689.9|90634|679
1641787800000|2022-01-10 04:10:00|90707.9|90657.9|90717.7|90667.7|90747.5|90676.5|90702.9|90643.6|379
1641788100000|2022-01-10 04:15:00|90717.6|90667.6|90736.1|90665.3|90753.6|90685.1|90714.3|90645.8|449
1641788400000|2022-01-10 04:20:00|90736.3|90666.3|90728|90678|90750.7|90684.9|90707.8|90650.6|539
1641788700000|2022-01-10 04:25:00|90728.1|90678.1|90738.4|90688.4|90754.9|90688.8|90718|90656.6|496
1641789000000|2022-01-10 04:30:00|90751.5|90676|90729.1|90679.1|90752.4|90692|90724.3|90661.4|434
1641789300000|2022-01-10 04:35:00|90726.8|90676.8|90724.2|90674.2|90746.7|90683.7|90718.2|90655.9|418
1641789600000|2022-01-10 04:40:00|90724.4|90674.4|90723.1|90673.1|90741.6|90681.9|90715.2|90664.1|463
1641789900000|2022-01-10 04:45:00|90722.7|90672.7|90725.9|90675.9|90736.5|90682.8|90715.5|90664.5|476
1641790200000|2022-01-10 04:50:00|90726.9|90676.9|90745.3|90695.3|90759|90698.9|90725.9|90663|548
1641790500000|2022-01-10 04:55:00|90745.8|90695.8|90754.7|90683.8|90771|90703.2|90740.9|90675|372
1641790800000|2022-01-10 05:00:00|90744.6|90694.6|90742.8|90692.8|90762.2|90700.9|90739.5|90680|437
1641791100000|2022-01-10 05:05:00|90742.3|90692.3|90740.7|90690.7|90756.1|90695.7|90732.3|90674.7|310
1641791400000|2022-01-10 05:10:00|90741.2|90691.2|90705.7|90655.7|90752.4|90694.3|90698.6|90646.3|511
1641791700000|2022-01-10 05:15:00|90705.6|90655.6|90701|90651|90705.6|90655.6|90690|90640|536
1641792000000|2022-01-10 05:20:00|90701.1|90651.1|90707.9|90657.9|90708.3|90658.3|90697.6|90647.6|587
1641792300000|2022-01-10 05:25:00|90707.1|90657.1|90713.4|90663.4|90715.2|90665.2|90696.9|90646.9|536
1641792600000|2022-01-10 05:30:00|90713.1|90663.1|90704.4|90654.4|90726.4|90671.3|90701.3|90647|694
1641792900000|2022-01-10 05:35:00|90704.5|90654.5|90705.8|90655.8|90724.3|90663.8|90699.2|90642|556
1641793200000|2022-01-10 05:40:00|90703.5|90653.5|90704.1|90654.1|90726.3|90662.4|90698.9|90640.5|333
1641793500000|2022-01-10 05:45:00|90703.9|90653.9|90713.7|90663.7|90722.7|90665.9|90699.7|90649.7|457
1641793800000|2022-01-10 05:50:00|90713.2|90663.2|90689.6|90639.6|90713.8|90663.4|90681.5|90630.3|645
1641794100000|2022-01-10 05:55:00|90689.8|90639.8|90684.5|90634.5|90710.7|90651.2|90681.8|90631.8|650
1641794400000|2022-01-10 06:00:00|90685|90635|90731.2|90681.2|90733.9|90683.9|90676.6|90626.6|746
1641794700000|2022-01-10 06:05:00|90731.1|90681.1|90760.8|90710.8|90767.8|90717.8|90731.1|90681.1|656
1641795000000|2022-01-10 06:10:00|90760.7|90710.7|90763.9|90713.9|90778.4|90728.4|90746.3|90696.3|645
1641795300000|2022-01-10 06:15:00|90764.3|90714.3|90746.6|90696.6|90766.6|90716.6|90740.6|90690.6|635
1641795600000|2022-01-10 06:20:00|90746.7|90696.7|90740|90690|90746.7|90696.7|90721.5|90671.5|813
1641795900000|2022-01-10 06:25:00|90739.6|90689.6|90756.9|90706.9|90797.3|90747.3|90738.2|90688.2|680
1641796200000|2022-01-10 06:30:00|90756.8|90706.8|90752.4|90702.4|90761.2|90711.2|90750.6|90700.6|665
1641796500000|2022-01-10 06:35:00|90752.1|90702.1|90748.9|90698.9|90763|90713|90742.1|90692.1|655
1641796800000|2022-01-10 06:40:00|90748.8|90698.8|90761.7|90711.7|90770.8|90720.8|90745.9|90695.9|639
1641797100000|2022-01-10 06:45:00|90760.9|90710.9|90751.5|90701.5|90769.6|90719.6|90746.2|90696.2|641
1641797400000|2022-01-10 06:50:00|90752.3|90702.3|90690.7|90640.7|90752.4|90702.4|90684.1|90634.1|746
1641797700000|2022-01-10 06:55:00|90689.8|90639.8|90755.3|90651.3|90863.6|90759.6|90673.3|90623.3|1011
1641798000000|2022-01-10 07:00:00|90755.2|90651.2|90693.6|90643.6|90782.8|90683.6|90684.7|90634.7|1186
1641798300000|2022-01-10 07:05:00|90692.9|90642.9|90676.2|90626.2|90699.1|90650.1|90659.8|90620.1|861
1641798600000|2022-01-10 07:10:00|90676.1|90626.1|90678.4|90628.4|90680.6|90642.6|90653.5|90609.3|837
1641798900000|2022-01-10 07:15:00|90678.2|90628.2|90665.7|90615.7|90678.7|90636.7|90648.1|90606.9|996
1641799200000|2022-01-10 07:20:00|90669.9|90619.9|90652.4|90627.4|90670.1|90633.7|90632.6|90594.1|1126
1641799500000|2022-01-10 07:25:00|90652.1|90627.1|90628.4|90603.4|90715.3|90673.9|90625.6|90588.1|1222
1641799800000|2022-01-10 07:30:00|90629.3|90604.3|90634|90609|90645.7|90609.2|90602.4|90563.5|1233
1641800100000|2022-01-10 07:35:00|90632.7|90607.7|90606|90581|90643.3|90607.7|90602.1|90565.2|1128
1641800400000|2022-01-10 07:40:00|90606.3|90581.3|90605.6|90555.6|90606.7|90581.3|90567.4|90533.5|1241
1641800700000|2022-01-10 07:45:00|90605.4|90555.4|90616.8|90591.8|90646.7|90610.3|90587.2|90552.1|1070
1641801000000|2022-01-10 07:50:00|90617.3|90592.3|90622.3|90572.3|90640.5|90603.6|90604.2|90569.3|1125
1641801300000|2022-01-10 07:55:00|90612|90587|90654.3|90629.3|90671.5|90631.2|90596.5|90558.8|1426
1641801600000|2022-01-10 08:00:00|90654.4|90629.4|90740.8|90715.8|90757.1|90716.8|90640.6|90603.8|1681
1641801900000|2022-01-10 08:05:00|90740.7|90715.7|90793.6|90743.6|90843.4|90793.4|90739.2|90703.6|1767
1641802200000|2022-01-10 08:10:00|90792.3|90742.3|90836.5|90786.5|90898.1|90860.8|90767.1|90729.1|1686
1641802500000|2022-01-10 08:15:00|90836.3|90786.3|90874.3|90849.3|90933.2|90883.2|90818.6|90778.6|1642
1641802800000|2022-01-10 08:20:00|90874.9|90849.9|90899.2|90874.2|90932.3|90898.7|90853|90816.2|1595
1641803100000|2022-01-10 08:25:00|90898.3|90873.3|90951.7|90901.7|91028.3|90978.3|90872.2|90835.3|1813
1641803400000|2022-01-10 08:30:00|90951.6|90901.6|90958.2|90933.2|91029.4|90979.4|90908.4|90869.9|1728
1641803700000|2022-01-10 08:35:00|90958|90933|91055.3|91030.3|91070|91035|90955.5|90924.3|1656
1641804000000|2022-01-10 08:40:00|91055.5|91030.5|91003.5|90978.5|91076.7|91044.7|90994.9|90962.5|1571
1641804300000|2022-01-10 08:45:00|91003.3|90978.3|91010.5|90985.5|91041.8|91005.8|90992.2|90953.3|1270
1641804600000|2022-01-10 08:50:00|91010.3|90985.3|90964|90914|91052.2|91017.1|90947.2|90912|1416
1641804900000|2022-01-10 08:55:00|90964.7|90914.7|90927.3|90877.3|90965.5|90923.6|90856.7|90809.9|1617
1641805200000|2022-01-10 09:00:00|90928.1|90878.1|90958.4|90908.4|90960.9|90910.9|90895.9|90845.9|1490
1641805500000|2022-01-10 09:05:00|90957.8|90907.8|90859.1|90834.1|90962.1|90916.4|90842.3|90803.1|1447
1641805800000|2022-01-10 09:10:00|90858.8|90833.8|90804.3|90779.3|90861.8|90834.5|90785.9|90757.9|1438
1641806100000|2022-01-10 09:15:00|90804.4|90779.4|90788.6|90763.6|90847.1|90815.4|90771.1|90732.5|1482
1641806400000|2022-01-10 09:20:00|90785.6|90760.6|90763|90738|90819.7|90794.7|90754.3|90729.3|1434
1641806700000|2022-01-10 09:25:00|90763.2|90738.2|90830.1|90805.1|90842.2|90817.2|90749.7|90724.7|1376
1641807000000|2022-01-10 09:30:00|90830.6|90805.6|90830.4|90805.4|90845.4|90820.4|90786.4|90761.4|1432
1641807300000|2022-01-10 09:35:00|90833.7|90808.7|90902.5|90852.5|90904|90854|90806.7|90767.7|1328
1641807600000|2022-01-10 09:40:00|90902.1|90852.1|90856.8|90831.8|90925.8|90886.6|90845.4|90809.4|1387
1641807900000|2022-01-10 09:45:00|90855.8|90830.8|90901.6|90876.6|90915.7|90885.6|90849.4|90824.4|1376
1641808200000|2022-01-10 09:50:00|90901.4|90876.4|90929.2|90904.2|90961.3|90925.6|90901|90876|1293
1641808500000|2022-01-10 09:55:00|90929.4|90904.4|90927.4|90877.4|90940.5|90915.5|90914.2|90875.3|1389
1641808800000|2022-01-10 10:00:00|90928.1|90878.1|90918.8|90893.8|90933.2|90908.2|90883.3|90848.2|1475
1641809100000|2022-01-10 10:05:00|90917.4|90892.4|90942.7|90917.7|90950.7|90925.7|90877|90852|1512
1641809400000|2022-01-10 10:10:00|90943.1|90918.1|90846.6|90821.6|90959.2|90926.3|90837.2|90803.8|1600
1641809700000|2022-01-10 10:15:00|90846.3|90821.3|90797.4|90772.4|90851.9|90826.9|90789|90764|1411
1641810000000|2022-01-10 10:20:00|90796.9|90771.9|90816.2|90791.2|90850|90807.4|90783.9|90758.9|1374
1641810300000|2022-01-10 10:25:00|90815.9|90790.9|90827.2|90802.2|90853|90815.3|90803.8|90776.3|1266
1641810600000|2022-01-10 10:30:00|90827.3|90802.3|90860.5|90835.5|90875.6|90850.6|90823.4|90798.4|1375
1641810900000|2022-01-10 10:35:00|90861|90836|90874.4|90849.4|90891.6|90857|90851.5|90826.5|1402
1641811200000|2022-01-10 10:40:00|90874.3|90849.3|90848|90823|90880.5|90855.5|90843.2|90811.5|1057
1641811500000|2022-01-10 10:45:00|90847.7|90822.7|90849|90824|90858.4|90833.4|90827.3|90789.6|942
1641811800000|2022-01-10 10:50:00|90848.7|90823.7|90853.3|90828.3|90854.3|90829.3|90828.1|90803.1|1152
1641812100000|2022-01-10 10:55:00|90853.1|90828.1|90856.7|90831.7|90888.4|90863.4|90843.5|90818.5|1120
1641812400000|2022-01-10 11:00:00|90856.9|90831.9|90902.6|90877.6|90913.5|90888.5|90839.6|90814.6|1164
1641812700000|2022-01-10 11:05:00|90904|90879|90918.9|90893.9|90941.8|90901.8|90887.1|90862.1|1206
1641813000000|2022-01-10 11:10:00|90919.1|90894.1|90873.6|90848.6|90920.7|90895.7|90859.3|90834.3|1317
1641813300000|2022-01-10 11:15:00|90873.2|90848.2|90846.6|90821.6|90875.6|90850.6|90828.2|90803.2|1461
1641813600000|2022-01-10 11:20:00|90846|90821|90821.3|90796.3|90858.9|90833.9|90810.3|90785.3|1369
1641813900000|2022-01-10 11:25:00|90820.3|90795.3|90837.1|90812.1|90840.8|90815.8|90811.7|90786.7|1286
1641814200000|2022-01-10 11:30:00|90837.5|90812.5|90855.7|90830.7|90869.3|90844.3|90837.2|90812.2|1093
1641814500000|2022-01-10 11:35:00|90855.8|90830.8|90886.8|90861.8|90895|90870|90845.5|90820.5|1111
1641814800000|2022-01-10 11:40:00|90886.4|90861.4|90869.6|90844.6|90897.4|90872.4|90842.3|90805.7|1359
1641815100000|2022-01-10 11:45:00|90870.2|90845.2|90885.6|90860.6|90898.8|90861.6|90863|90838|1157
1641815400000|2022-01-10 11:50:00|90885.9|90860.9|90908.5|90883.5|90908.5|90883.5|90875.6|90850.6|986
1641815700000|2022-01-10 11:55:00|90908.1|90883.1|90897.8|90872.8|90926.3|90901.3|90889.8|90858.2|1319
1641816000000|2022-01-10 12:00:00|90897.4|90872.4|90884.2|90859.2|90905.3|90880.3|90880|90855|1059
1641816300000|2022-01-10 12:05:00|90882.9|90857.9|90897|90872|90912.5|90887.5|90873.4|90848.4|983
1641816600000|2022-01-10 12:10:00|90897.2|90872.2|90929.6|90904.6|90958.7|90933.7|90897.2|90872.2|1296
1641816900000|2022-01-10 12:15:00|90929.4|90904.4|90970|90945|91003.1|90978.1|90918.6|90893.6|1675
1641817200000|2022-01-10 12:20:00|90970.2|90945.2|90950.9|90925.9|90989.4|90953.5|90921.5|90896.5|1226
1641817500000|2022-01-10 12:25:00|90951.5|90926.5|90976.6|90951.6|90981.8|90956.8|90947.6|90922.6|1181
1641817800000|2022-01-10 12:30:00|90975.5|90950.5|90971.1|90946.1|90999|90974|90939.6|90908|1754
1641818100000|2022-01-10 12:35:00|90971.3|90946.3|90966.2|90941.2|90991.2|90966.2|90958.7|90933.7|1644
1641818400000|2022-01-10 12:40:00|90966|90941|91017.7|90992.7|91019.8|90994.8|90958.3|90931.5|1380
1641818700000|2022-01-10 12:45:00|91017.2|90992.2|91014.3|90989.3|91033.3|90998.5|90996.3|90971.3|1342
1641819000000|2022-01-10 12:50:00|91014.1|90989.1|91023.4|90998.4|91032.9|91007.9|91001.1|90976.1|1332
1641819300000|2022-01-10 12:55:00|91023.1|90998.1|91090.1|91065.1|91128.1|91090.7|91002.3|90977.3|1803
1641819600000|2022-01-10 13:00:00|91092.2|91067.2|91106.5|91081.5|91137.3|91112.3|91089.4|91064.4|1752
1641819900000|2022-01-10 13:05:00|91105.6|91080.6|91086.6|91061.6|91116|91091|91080.6|91054.7|1518
1641820200000|2022-01-10 13:10:00|91086.9|91061.9|91058.7|91008.7|91090.3|91065.3|91044|91007.2|1597
1641820500000|2022-01-10 13:15:00|91050.6|91025.6|91027.5|91002.5|91073.1|91048.1|91018.3|90993.3|1712
1641820800000|2022-01-10 13:20:00|91026.7|91001.7|91066.3|91041.3|91077.6|91052.6|91014.1|90989.1|1582
1641821100000|2022-01-10 13:25:00|91066.6|91041.6|91112.8|91087.8|91128.6|91103.6|91055.5|91030.5|1378
1641821400000|2022-01-10 13:30:00|91112.7|91087.7|91091|91066|91149.4|91124.4|91066.1|91041.1|1547
1641821700000|2022-01-10 13:35:00|91091.1|91066.1|91110.9|91085.9|91147.2|91113.2|91079.9|91051.7|1536
1641822000000|2022-01-10 13:40:00|91110.6|91085.6|91216.5|91191.5|91220.4|91195.4|91098.2|91073.2|1890
1641822300000|2022-01-10 13:45:00|91215.9|91190.9|91221.7|91196.7|91240.9|91215.9|91167.6|91142.6|1587
1641822600000|2022-01-10 13:50:00|91221.8|91196.8|91290.6|91265.6|91295.1|91270.1|91189.8|91150.8|1833
1641822900000|2022-01-10 13:55:00|91290.2|91265.2|91282.3|91257.3|91315.5|91282.8|91269.2|91241.2|1654
1641823200000|2022-01-10 14:00:00|91281.7|91256.7|91286.2|91261.2|91305.2|91270.5|91234.5|91209.5|1625
1641823500000|2022-01-10 14:05:00|91286|91261|91306.8|91281.8|91341.2|91315.3|91285.9|91250.3|1791
1641823800000|2022-01-10 14:10:00|91306.9|91281.9|91355.8|91330.8|91357.8|91332.8|91290.4|91265.4|1609
1641824100000|2022-01-10 14:15:00|91355.7|91330.7|91417.9|91392.9|91468.9|91429.8|91349.6|91324.6|1851
1641824400000|2022-01-10 14:20:00|91417.4|91392.4|91356.9|91331.9|91422.9|91397.9|91347.2|91322.2|1784
1641824700000|2022-01-10 14:25:00|91357.9|91332.9|91393.6|91343.6|91423.8|91384.1|91356.7|91329|1211
1641825000000|2022-01-10 14:30:00|91394.6|91344.6|91387.4|91362.4|91398.5|91373.5|91342.6|91317.6|1180
1641825300000|2022-01-10 14:35:00|91384.9|91359.9|91360.5|91335.5|91413.2|91375.2|91360.4|91335.4|1438
1641825600000|2022-01-10 14:40:00|91361.3|91336.3|91423.2|91398.2|91443.6|91418.6|91338.5|91313.5|1758
1641825900000|2022-01-10 14:45:00|91423.6|91398.6|91434.2|91409.2|91456.8|91431.8|91407.6|91368.2|1721
1641826200000|2022-01-10 14:50:00|91434.4|91409.4|91473.3|91448.3|91479.2|91454.2|91401.6|91376.6|1702
1641826500000|2022-01-10 14:55:00|91473|91448|91445.1|91420.1|91485.7|91460.7|91443.9|91418.9|1588
1641826800000|2022-01-10 15:00:00|91445.7|91420.7|91474.1|91449.1|91510.6|91485.6|91428.4|91399.4|1753
1641827100000|2022-01-10 15:05:00|91484.4|91434.4|91364.9|91339.9|91484.4|91445.2|91341.5|91301.2|1684
1641827400000|2022-01-10 15:10:00|91365.5|91340.5|91388|91363|91462.2|91425.8|91364|91327.5|1879
1641827700000|2022-01-10 15:15:00|91388.1|91363.1|91457.2|91432.2|91465.6|91432.2|91371.4|91340.8|1709
1641828000000|2022-01-10 15:20:00|91455.9|91430.9|91431.1|91406.1|91490.3|91457.3|91403|91377.4|1557
1641828300000|2022-01-10 15:25:00|91430.8|91405.8|91459.5|91434.5|91471.7|91446.7|91409.3|91369.5|1724
1641828600000|2022-01-10 15:30:00|91459.6|91434.6|91356.9|91331.9|91466|91441|91344.1|91319.1|1748
1641828900000|2022-01-10 15:35:00|91358.9|91333.9|91342.7|91317.7|91410.6|91385.6|91320.7|91295.7|1681
1641829200000|2022-01-10 15:40:00|91341.7|91316.7|91282|91257|91348|91323|91248.6|91213.5|1789
1641829500000|2022-01-10 15:45:00|91281.6|91256.6|91260.3|91235.3|91315.7|91278.5|91249|91224|1630
1641829800000|2022-01-10 15:50:00|91262.3|91237.3|91273.5|91248.5|91300.9|91265.4|91229.5|91202|1743
1641830100000|2022-01-10 15:55:00|91274.4|91249.4|91298.9|91273.9|91317|91283.4|91259.7|91234.7|1768
1641830400000|2022-01-10 16:00:00|91298.8|91273.8|91331.9|91306.9|91345.1|91309.3|91282|91250.1|1786
1641830700000|2022-01-10 16:05:00|91331.3|91306.3|91279.9|91254.9|91345.5|91317|91278.8|91246.2|1474
1641831000000|2022-01-10 16:10:00|91280.5|91255.5|91230|91205|91292.2|91257.5|91222.8|91197.8|1574
1641831300000|2022-01-10 16:15:00|91229.6|91204.6|91156.3|91131.3|91234.6|91209.6|91146|91121|1545
1641831600000|2022-01-10 16:20:00|91156.6|91131.6|91119.8|91069.8|91188.7|91163.7|91103.7|91053.7|1555
1641831900000|2022-01-10 16:25:00|91121.6|91071.6|91124.8|91074.8|91150.5|91100.5|91085.7|91040.7|1495
1641832200000|2022-01-10 16:30:00|91124.2|91074.2|91088|91038|91125.5|91075.9|91070.7|91030|1522
1641832500000|2022-01-10 16:35:00|91087.4|91037.4|91133.4|91083.4|91137.7|91087.7|91083.5|91033.5|1313
1641832800000|2022-01-10 16:40:00|91133.9|91083.9|91143.3|91118.3|91175.5|91125.5|91127.8|91077.8|1274
1641833100000|2022-01-10 16:45:00|91142.8|91117.8|91151|91101|91170.8|91128.9|91126.1|91087.2|1351
1641833400000|2022-01-10 16:50:00|91150.9|91100.9|91112.3|91062.3|91198.2|91158.7|91092.1|91049.6|1387
1641833700000|2022-01-10 16:55:00|91112.4|91062.4|91073.2|91023.2|91128.4|91078.4|91038.2|90998.4|1504
1641834000000|2022-01-10 17:00:00|91074|91024|91057.2|91007.2|91076.3|91026.3|91051.4|91001.4|1122
1641834300000|2022-01-10 17:05:00|91057.5|91007.5|91072.5|91022.5|91072.6|91022.6|91033.3|90991.3|1164
1641834600000|2022-01-10 17:10:00|91072.4|91022.4|91041.1|90991.1|91076.5|91026.5|91018|90983.5|1101
1641834900000|2022-01-10 17:15:00|91037.7|90987.7|91029.2|90979.2|91050.2|91011.4|91017.3|90975.6|926
1641835200000|2022-01-10 17:20:00|91029.1|90979.1|91031.6|90981.6|91058.9|91016.4|91013.3|90965.2|1171
1641835500000|2022-01-10 17:25:00|91031.4|90981.4|91062.1|91012.1|91062.8|91021.9|91018.2|90968.2|1143
1641835800000|2022-01-10 17:30:00|91062|91012|91070.8|91020.8|91070.8|91032.8|91043.5|91003|1022
1641836100000|2022-01-10 17:35:00|91070.5|91020.5|91066.8|91016.8|91073.4|91031.1|91045.4|91005.6|1043
1641836400000|2022-01-10 17:40:00|91066.6|91016.6|91074.9|91024.9|91078.2|91031.3|91036.3|90995.4|1233
1641836700000|2022-01-10 17:45:00|91075.1|91025.1|91035|91010|91080.7|91030.7|91027.9|90979.4|1049
1641837000000|2022-01-10 17:50:00|91035.1|91010.1|91084.6|91034.6|91085.3|91035.3|91035|90994.6|1147
1641837300000|2022-01-10 17:55:00|91084.8|91034.8|91158.6|91108.6|91161.6|91122.3|91083.9|91033.9|1365
1641837600000|2022-01-10 18:00:00|91159|91109|91159.1|91109.1|91164.1|91118.8|91106.8|91056.8|1431
1641837900000|2022-01-10 18:05:00|91159|91109|91166|91116|91175.1|91125.1|91151.5|91101.5|1085
1641838200000|2022-01-10 18:10:00|91165.7|91115.7|91153.5|91103.5|91170.6|91120.6|91142.7|91092.7|1111
1641838500000|2022-01-10 18:15:00|91153.2|91103.2|91158.6|91108.6|91170.1|91127.4|91146.1|91096.1|1169
1641838800000|2022-01-10 18:20:00|91158.5|91108.5|91154.4|91104.4|91176.9|91126.9|91148.1|91098.1|1090
1641839100000|2022-01-10 18:25:00|91154.2|91104.2|91179.2|91129.2|91182.7|91132.7|91149.4|91099.4|954
1641839400000|2022-01-10 18:30:00|91179.4|91129.4|91173.8|91123.8|91180.7|91135.2|91158.6|91111.1|988
1641839700000|2022-01-10 18:35:00|91173.9|91123.9|91181.1|91131.1|91195|91155.8|91166.8|91119.6|944
1641840000000|2022-01-10 18:40:00|91180.9|91130.9|91180.9|91130.9|91185.8|91145.4|91143.9|91108.7|886
1641840300000|2022-01-10 18:45:00|91180.8|91130.8|91169.3|91119.3|91187.9|91150.2|91150.7|91110.2|972
1641840600000|2022-01-10 18:50:00|91168.9|91118.9|91165.3|91115.3|91184.5|91136.4|91158|91112.6|1180
1641840900000|2022-01-10 18:55:00|91165|91115|91151.8|91101.8|91177.5|91137.8|91146.2|91096.2|1266
1641841200000|2022-01-10 19:00:00|91149.4|91099.4|91155.7|91105.7|91167.4|91117.4|91116.6|91066.6|1408
1641841500000|2022-01-10 19:05:00|91155.3|91105.3|91148.4|91098.4|91160.8|91110.8|91141.5|91091.5|1273
1641841800000|2022-01-10 19:10:00|91148.5|91098.5|91154.6|91104.6|91159.6|91118.5|91141.1|91097.8|1047
1641842100000|2022-01-10 19:15:00|91155.7|91105.7|91136.2|91086.2|91157.3|91107.3|91115|91071.6|1113
1641842400000|2022-01-10 19:20:00|91136.5|91086.5|91143.1|91093.1|91144.1|91105.4|91114.7|91077.8|955
1641842700000|2022-01-10 19:25:00|91143|91093|91122.8|91097.8|91144.3|91107.5|91118.4|91083|1054
1641843000000|2022-01-10 19:30:00|91125.3|91100.3|91128|91078|91139|91102.9|91115.6|91076.6|1072
1641843300000|2022-01-10 19:35:00|91128.3|91078.3|91112.5|91087.5|91132.7|91094.9|91108.1|91068.2|887
1641843600000|2022-01-10 19:40:00|91112.2|91087.2|91107.6|91082.6|91117.8|91087.4|91095.8|91062.4|855
1641843900000|2022-01-10 19:45:00|91107.2|91082.2|91125.9|91100.9|91145.3|91106.1|91106.8|91070|733
1641844200000|2022-01-10 19:50:00|91125.6|91100.6|91196.3|91146.3|91205.6|91155.6|91125.6|91091.4|1113
1641844500000|2022-01-10 19:55:00|91196.1|91146.1|91171.8|91121.8|91197.7|91150.2|91171.2|91121.2|1169
1641844800000|2022-01-10 20:00:00|91171.6|91121.6|91160.9|91110.9|91172.6|91132|91145.4|91100.4|1221
1641845100000|2022-01-10 20:05:00|91161.2|91111.2|91166.9|91116.9|91178|91128|91151.1|91105.7|1165
1641845400000|2022-01-10 20:10:00|91167|91117|91168.7|91118.7|91179.8|91129.8|91162.3|91112.3|1166
1641845700000|2022-01-10 20:15:00|91168.3|91118.3|91157.8|91107.8|91170.9|91120.9|91150.7|91100.7|1173
1641846000000|2022-01-10 20:20:00|91157.7|91107.7|91156.7|91106.7|91161|91111|91147.3|91097.3|946
1641846300000|2022-01-10 20:25:00|91156.8|91106.8|91131.2|91081.2|91157.4|91107.4|91128.8|91078.8|954
1641846600000|2022-01-10 20:30:00|91131.5|91081.5|91122.5|91072.5|91138|91095.6|91116.2|91069.3|1070
1641846900000|2022-01-10 20:35:00|91122.6|91072.6|91078.6|91028.6|91126.9|91076.9|91076.5|91026.5|1013
1641847200000|2022-01-10 20:40:00|91077.9|91027.9|91040.7|90990.7|91083.5|91045.7|91022.1|90972.1|1140
1641847500000|2022-01-10 20:45:00|91040.8|90990.8|91048.4|90998.4|91055.5|91007.3|91030.2|90982.3|956
1641847800000|2022-01-10 20:50:00|91047.4|90997.4|91092.2|91042.2|91104|91054|91027.9|90977.9|1211
1641848100000|2022-01-10 20:55:00|91091.6|91041.6|91113.1|91063.1|91127.9|91066.6|91068|91013.2|1291
1641848400000|2022-01-10 21:00:00|91112.6|91062.6|91111.8|91061.8|91131|91081|91106.8|91056.8|1023
1641848700000|2022-01-10 21:05:00|91112.1|91062.1|91101.9|91051.9|91124|91074|91098.1|91048.1|605
1641849000000|2022-01-10 21:10:00|91101.2|91051.2|91107.6|91057.6|91108.3|91058.3|91095.6|91045.6|681
1641849300000|2022-01-10 21:15:00|91107.7|91057.7|91110.4|91060.4|91115.8|91065.8|91104.1|91054.1|758
1641849600000|2022-01-10 21:20:00|91110.1|91060.1|91088|91038|91113.3|91063.3|91078.1|91028.1|909
1641849900000|2022-01-10 21:25:00|91088.2|91038.2|91046.5|90996.5|91097.5|91047.5|91045.5|90995.5|1022
1641850200000|2022-01-10 21:30:00|91045.9|90995.9|91050.4|91000.4|91066.4|91010|91038.2|90984.2|947
1641850500000|2022-01-10 21:35:00|91050.3|91000.3|91059.9|91009.9|91065.1|91015.1|91039.3|90989.3|978
1641850800000|2022-01-10 21:40:00|91059.7|91009.7|91051|91001|91063.5|91013.5|91050.2|91000.2|733
1641851100000|2022-01-10 21:45:00|91050.2|91000.2|91052.5|91002.5|91066.4|91007.8|91042.3|90985.2|303
1641851400000|2022-01-10 21:50:00|91052.9|91002.9|91063.4|90989.1|91067.2|91008.9|91044.8|90984.5|465
1641851700000|2022-01-10 21:55:00|91052.5|91002.5|91129.3|91025.3|91131.4|91027.4|91052.5|90979.3|587
1641852000000|2022-01-10 22:00:00|91130.4|91026.4|91161.4|91057.4|91161.4|91057.4|91122|91018|64
1641852300000|2022-01-10 22:05:00|91162.9|91058.9|91156.4|91052.4|91197|91093|91136.3|91032.3|152
1641852600000|2022-01-10 22:10:00|91158.9|91054.9|91150.7|91046.7|91174.9|91070.9|91125.4|91021.4|144
1641852900000|2022-01-10 22:15:00|91139.9|91035.9|91136.4|91032.4|91161.6|91057.6|91109.1|91005.1|108
1641853200000|2022-01-10 22:20:00|91138.4|91034.4|91128.2|91024.2|91148.1|91044.1|91115.7|91011.7|123
1641853500000|2022-01-10 22:25:00|91128.3|91024.3|91132.6|91028.6|91138|91034|91116.8|91012.8|159
1641853800000|2022-01-10 22:30:00|91118.9|91014.9|91152.7|91048.7|91156.2|91052.2|91112.5|91008.5|226
1641854100000|2022-01-10 22:35:00|91152.8|91048.8|91111.4|91007.4|91156.2|91052.2|91093.2|90989.2|452
1641854400000|2022-01-10 22:40:00|91112|91008|91121.8|91017.8|91130.5|91026.5|91104.2|91000.2|308
1641854700000|2022-01-10 22:45:00|91118.4|91014.4|91119.2|91015.2|91136.4|91032.4|91102|90998|428
1641855000000|2022-01-10 22:50:00|91117.6|91013.6|91123.9|91019.9|91144.7|91040.7|91095.7|90991.7|381
1641855300000|2022-01-10 22:55:00|91123.2|91019.2|91144.5|91040.5|91151.6|91047.6|91105.1|91001.1|367
1641855600000|2022-01-10 23:00:00|91143.1|91039.1|91094|90990|91146.8|91042.8|91082.9|90978.9|716
1641855900000|2022-01-10 23:05:00|91093.9|90989.9|91049.1|90945.1|91107.6|91003.6|91045.9|90941.9|707
1641856200000|2022-01-10 23:10:00|91048.8|90944.8|91016.7|90942|91051.5|90956.3|91000|90913.5|610
1641856500000|2022-01-10 23:15:00|91012.1|90951.8|91003.7|90953.7|91013.8|90958.7|90996.5|90940.2|409
1641856800000|2022-01-10 23:20:00|91003.5|90953.5|90999|90949|91008.8|90956.2|90991.1|90918.2|544
1641857100000|2022-01-10 23:25:00|90998.9|90948.9|91018.7|90936.1|91022.8|90952.4|90977.2|90925.8|442
1641857400000|2022-01-10 23:30:00|91018.4|90941|91056.7|90970.5|91062.1|90993|91015.6|90935.6|433
1641857700000|2022-01-10 23:35:00|91056.1|90971.1|91054.4|90975.1|91064.5|90993.4|91036.6|90963|374
1641858000000|2022-01-10 23:40:00|91054.7|90973.4|91056.4|90962.9|91060.2|90981.3|91037.3|90951|404
1641858300000|2022-01-10 23:45:00|91051.5|90969.9|91047.5|90972.9|91058.5|90979.9|91029.4|90953.7|433
1641858600000|2022-01-10 23:50:00|91049.7|90966.7|91035.9|90958.5|91052.4|90980.3|91030.1|90949.7|325
1641858900000|2022-01-10 23:55:00|91035|90963.6|91048.3|90971.5|91059.9|90980.6|91020.8|90951.1|393
1641859200000|2022-01-11 00:00:00|91055.8|90964.1|91015.8|90945|91058.3|90991.9|91004.6|90942.9|763
1641859500000|2022-01-11 00:05:00|91015.6|90944.7|91021.6|90951.3|91034.9|90969.1|91003.2|90940|615
1641859800000|2022-01-11 00:10:00|91024|90950.9|91002.7|90952.7|91031.1|90961.1|90998.1|90938|604
1641860100000|2022-01-11 00:15:00|91003.2|90953.2|90993.9|90943.9|91031.1|90962.5|90993.9|90932.2|534
1641860400000|2022-01-11 00:20:00|90993.6|90943.6|90978.8|90928.8|91006.4|90943.6|90969.2|90907.3|809
1641860700000|2022-01-11 00:25:00|90978.5|90928.5|90982.5|90932.5|90997.5|90938.1|90972.9|90914.3|577
1641861000000|2022-01-11 00:30:00|90982.1|90932.1|90989.2|90939.2|90995.4|90942.4|90979|90916.3|549
1641861300000|2022-01-11 00:35:00|90989.3|90939.3|90995.8|90945.8|91016|90947.7|90986.3|90928.7|444
1641861600000|2022-01-11 00:40:00|90995.7|90945.7|90986.3|90936.3|91013.8|90950.3|90981.6|90917.6|715
1641861900000|2022-01-11 00:45:00|90986.5|90936.5|90992.3|90942.3|91001.4|90946.5|90981.2|90931.2|549
1641862200000|2022-01-11 00:50:00|90992.4|90942.4|90992.9|90942.9|91005.1|90943.4|90982.9|90922.2|637
1641862500000|2022-01-11 00:55:00|90993|90943|90990.9|90940.9|90999.1|90943.3|90967.8|90913|711
1641862800000|2022-01-11 01:00:00|90989.9|90939.9|90978|90928|90999.6|90941|90966.1|90907.8|755
1641863100000|2022-01-11 01:05:00|90978.2|90928.2|90977.7|90927.7|90998.4|90942.6|90970.4|90920.4|507
1641863400000|2022-01-11 01:10:00|90977.2|90927.2|90986|90936|90990|90940|90976.7|90926.7|663
1641863700000|2022-01-11 01:15:00|90986.2|90936.2|90995.2|90924.2|90998.9|90943.9|90983.7|90921.6|578
1641864000000|2022-01-11 01:20:00|90984.9|90934.9|90998.2|90948.2|91016.6|90957.5|90982.6|90920.4|588
1641864300000|2022-01-11 01:25:00|90997.8|90947.8|90956.4|90906.4|90997.8|90947.8|90949.2|90899.2|885
1641864600000|2022-01-11 01:30:00|90955.9|90905.9|90951.2|90901.2|90966.1|90916.1|90949.6|90899.6|705
1641864900000|2022-01-11 01:35:00|90951.3|90901.3|90945.2|90895.2|90971.8|90921|90942.7|90876.4|781
1641865200000|2022-01-11 01:40:00|90947.9|90897.9|90944.4|90894.4|90965.1|90914.6|90940.6|90882.7|717
1641865500000|2022-01-11 01:45:00|90944.3|90894.3|90968.8|90918.8|90987.5|90921.4|90943.8|90886.3|648
1641865800000|2022-01-11 01:50:00|90964.6|90914.6|90988.8|90916.2|91003.3|90939.4|90962.3|90902.5|816
1641866100000|2022-01-11 01:55:00|90988|90914.7|90982|90910.9|90993.6|90923.8|90962.2|90895|610
1641866400000|2022-01-11 02:00:00|90983.4|90910|91019.7|90936.7|91025.2|90953.6|90969.4|90908.4|760
1641866700000|2022-01-11 02:05:00|91019.5|90936.4|91018.8|90940.3|91031.7|90960.9|91002.6|90925.6|638
1641867000000|2022-01-11 02:10:00|91018.6|90940|91003.5|90909.5|91024.8|90951.2|90993.9|90903.2|874
1641867300000|2022-01-11 02:15:00|91003|90909.7|90993.5|90890.7|91008|90911.1|90986.1|90889.1|702
1641867600000|2022-01-11 02:20:00|90992.8|90891.7|90984.2|90892.5|90995|90900.9|90981.4|90888.1|557
1641867900000|2022-01-11 02:25:00|90984.1|90889.2|90971.4|90870.3|90988.4|90893|90957.3|90866.6|596
1641868200000|2022-01-11 02:30:00|90973.1|90869.1|90972.5|90868.5|90975.9|90876.3|90964.1|90865|577
1641868500000|2022-01-11 02:35:00|90972.4|90868.4|90990.7|90905.1|91000.9|90917.4|90959|90864.1|835
1641868800000|2022-01-11 02:40:00|90996.3|90901.1|90980.8|90902.9|91000.9|90909.6|90975.7|90892.3|560
1641869100000|2022-01-11 02:45:00|90981.2|90902.8|91004.1|90908.1|91007.3|90917.8|90967.8|90892.9|588
1641869400000|2022-01-11 02:50:00|91000.9|90911.4|91001.6|90911.5|91017.8|90924.6|90989.7|90906.4|799
1641869700000|2022-01-11 02:55:00|90998.1|90914.7|90976|90905.4|91009|90920.2|90961.3|90895.2|803
1641870000000|2022-01-11 03:00:00|90977.7|90903.5|91006.2|90935.6|91024.7|90945.7|90960.5|90888.9|915
1641870300000|2022-01-11 03:05:00|91006.6|90935.2|90998.2|90927.2|91013.8|90946.9|90980.7|90918.6|565
1641870600000|2022-01-11 03:10:00|90990.2|90919.9|91000.6|90928.7|91011.3|90943.3|90979|90917|445
1641870900000|2022-01-11 03:15:00|90999.7|90928.8|90965|90915|91010.2|90942.5|90957.6|90896.5|881
1641871200000|2022-01-11 03:20:00|90964.7|90914.7|90962.7|90912.7|90981.3|90919.2|90951.6|90890.4|658
1641871500000|2022-01-11 03:25:00|90961.1|90911.1|90955.3|90905.3|90977.1|90911.1|90950.2|90890.3|663
1641871800000|2022-01-11 03:30:00|90955.1|90905.1|90958.7|90908.7|90985.7|90917.3|90950.5|90882|789
1641872100000|2022-01-11 03:35:00|90958.3|90908.3|90967.4|90897|90976.2|90913.3|90951.7|90888.5|738
1641872400000|2022-01-11 03:40:00|90969.9|90895.7|90972.6|90892.7|90981.2|90911.3|90952.3|90888.5|743
1641872700000|2022-01-11 03:45:00|90971.4|90893.5|90955.9|90905.9|90978.2|90912.8|90954.2|90891.2|649
1641873000000|2022-01-11 03:50:00|90955.4|90905.4|90961.9|90911.9|90984.9|90912.3|90949.9|90889.3|429
1641873300000|2022-01-11 03:55:00|90961.1|90911.1|90956.1|90906.1|90993|90914.6|90942.7|90881.4|798
1641873600000|2022-01-11 04:00:00|90966.5|90896.4|90973.9|90895.5|90977.2|90909.9|90951.2|90889.6|613
1641873900000|2022-01-11 04:05:00|90973.5|90895.7|90970.4|90920.4|90978|90922.3|90953.9|90893.3|493
1641874200000|2022-01-11 04:10:00|90970.5|90920.5|90960.5|90910.5|90985.4|90922.4|90956.4|90894.3|849
1641874500000|2022-01-11 04:15:00|90955.2|90905.2|90958.8|90908.8|90979.6|90909.7|90946.2|90886|459
1641874800000|2022-01-11 04:20:00|90970.9|90897.3|90963.1|90913.1|90980.6|90918.7|90952.1|90889.3|491
1641875100000|2022-01-11 04:25:00|90963.3|90913.3|90960.3|90910.3|90986.7|90914.5|90952.7|90885.8|399
1641875400000|2022-01-11 04:30:00|90972.4|90899.7|90957.5|90907.5|90972.9|90911.6|90952.1|90891|462
1641875700000|2022-01-11 04:35:00|90957.4|90907.4|90952.9|90902.9|90973.1|90908.5|90947.9|90887.1|465
1641876000000|2022-01-11 04:40:00|90952.4|90902.4|90951.1|90901.1|90982.9|90909.5|90949.3|90888|443
1641876300000|2022-01-11 04:45:00|90951|90901|90963.6|90913.6|90978.6|90917.1|90949|90888|617
1641876600000|2022-01-11 04:50:00|90963.2|90913.2|90953.1|90903.1|90975.2|90913.7|90951.3|90898.5|374
1641876900000|2022-01-11 04:55:00|90953.2|90903.2|90969.7|90891.7|90976.7|90909.5|90945.6|90886.8|628
1641877200000|2022-01-11 05:00:00|90953.1|90903.1|90947.7|90897.7|90973.1|90907.2|90941.8|90884|619
1641877500000|2022-01-11 05:05:00|90945.8|90895.8|90961.2|90911.2|90968|90913.2|90945.8|90894.8|612
1641877800000|2022-01-11 05:10:00|90961.3|90911.3|90953.9|90903.9|90980.4|90916.2|90950.3|90886.8|559
1641878100000|2022-01-11 05:15:00|90953.1|90903.1|90953|90903|90986|90911.8|90947.9|90885.6|668
1641878400000|2022-01-11 05:20:00|90951.6|90901.6|90957|90907|90982.6|90913.8|90947.7|90884.6|542
1641878700000|2022-01-11 05:25:00|90956.1|90906.1|90953.6|90903.6|90972.6|90914.8|90949.1|90896.4|375
1641879000000|2022-01-11 05:30:00|90953.8|90903.8|90959.7|90889.6|90975.8|90910.5|90944.9|90886.9|539
1641879300000|2022-01-11 05:35:00|90949.2|90899.2|90952.7|90902.7|90968.9|90905.6|90939.2|90888.4|506
1641879600000|2022-01-11 05:40:00|90953.1|90903.1|90946.8|90896.8|90963.8|90905.5|90939.7|90887.3|392
1641879900000|2022-01-11 05:45:00|90946.7|90896.7|90896.6|90846.6|90951.1|90901.1|90893.7|90835.8|502
1641880200000|2022-01-11 05:50:00|90897.1|90847.1|90916.7|90866.7|90916.9|90866.9|90888.3|90838.3|758
1641880500000|2022-01-11 05:55:00|90917.1|90867.1|90931.7|90881.7|90942|90892|90914.8|90864.8|825
1641880800000|2022-01-11 06:00:00|90931.5|90881.5|90898.8|90848.8|90931.7|90881.7|90893.8|90843.8|725
1641881100000|2022-01-11 06:05:00|90898.5|90848.5|90918.6|90868.6|90925.6|90875.6|90894|90844|669
1641881400000|2022-01-11 06:10:00|90918.1|90868.1|90909.1|90859.1|90920.6|90870.6|90908.3|90858.3|540
1641881700000|2022-01-11 06:15:00|90908.6|90858.6|90906.9|90856.9|90909.5|90859.5|90897.9|90847.9|516
1641882000000|2022-01-11 06:20:00|90907.7|90857.7|90923.7|90873.7|90923.9|90873.9|90905|90855|713
1641882300000|2022-01-11 06:25:00|90923.5|90873.5|90940.6|90890.6|90943.4|90893.4|90922.6|90872.6|586
1641882600000|2022-01-11 06:30:00|90940.8|90890.8|90928.9|90878.9|90941.7|90891.7|90918.5|90868.5|672
1641882900000|2022-01-11 06:35:00|90928.6|90878.6|90926.7|90876.7|90938.7|90888.7|90924.6|90874.6|649
1641883200000|2022-01-11 06:40:00|90926.8|90876.8|90971.6|90921.6|90977.3|90927.3|90923.4|90873.4|879
1641883500000|2022-01-11 06:45:00|90972.1|90922.1|90985|90935|90987.6|90937.6|90955|90905|955
1641883800000|2022-01-11 06:50:00|90985.3|90935.3|90962.7|90912.7|90997.6|90947.6|90952.9|90902.9|966
1641884100000|2022-01-11 06:55:00|90962.3|90912.3|90926|90876|90964.8|90914.8|90925.9|90875.9|838
1641884400000|2022-01-11 07:00:00|90927.3|90877.3|90953.4|90903.4|90957.4|90919.8|90911.2|90869|1233
1641884700000|2022-01-11 07:05:00|90950.9|90900.9|90897.9|90872.9|90960|90923.3|90897.8|90860.7|1062
1641885000000|2022-01-11 07:10:00|90897.4|90872.4|90876.8|90826.8|90929.2|90891.6|90856.2|90817.9|1123
1641885300000|2022-01-11 07:15:00|90877.8|90827.8|90860.3|90835.3|90877.8|90840.9|90845.3|90809.5|887
1641885600000|2022-01-11 07:20:00|90860.5|90835.5|90842.8|90792.8|90896.5|90860.3|90829.8|90792.8|1025
1641885900000|2022-01-11 07:25:00|90843.1|90793.1|90853|90828|90860.7|90829.6|90831.9|90793|827
1641886200000|2022-01-11 07:30:00|90853.5|90828.5|90842.6|90817.6|90868.8|90833.1|90818|90781.6|1152
1641886500000|2022-01-11 07:35:00|90841.9|90816.9|90884.5|90859.5|90903.1|90872.6|90836.8|90811.8|1161
1641886800000|2022-01-11 07:40:00|90884.8|90859.8|90852.4|90827.4|90899.1|90869|90849.4|90811.2|1095
1641887100000|2022-01-11 07:45:00|90852.3|90827.3|90819.2|90794.2|90858.1|90833.1|90802|90764.6|1220
1641887400000|2022-01-11 07:50:00|90831.1|90781.1|90865.1|90840.1|90878.9|90843.6|90818.1|90781.1|991
1641887700000|2022-01-11 07:55:00|90866.5|90841.5|90796|90771|90881.2|90847.2|90787.9|90753|1379
1641888000000|2022-01-11 08:00:00|90796.9|90771.9|90806.5|90781.5|90810.9|90785.9|90743|90706.4|1552
1641888300000|2022-01-11 08:05:00|90806.3|90781.3|90754.2|90729.2|90806.3|90781.3|90723.2|90698.2|1785
1641888600000|2022-01-11 08:10:00|90754.4|90729.4|90736.4|90711.4|90784|90746.9|90725.8|90697.6|1598
1641888900000|2022-01-11 08:15:00|90736.2|90711.2|90687.2|90662.2|90749.2|90724.2|90667.4|90630.1|1420
1641889200000|2022-01-11 08:20:00|90686.7|90661.7|90730.1|90705.1|90734.1|90709.1|90653.5|90616.4|1515
1641889500000|2022-01-11 08:25:00|90730.3|90705.3|90767.7|90742.7|90825.2|90788.5|90723.7|90698.7|1650
1641889800000|2022-01-11 08:30:00|90766.7|90741.7|90788.2|90763.2|90790.1|90765.1|90759.7|90726.4|1551
1641890100000|2022-01-11 08:35:00|90788.1|90763.1|90800.2|90775.2|90811|90777.9|90751.3|90726.3|1449
1641890400000|2022-01-11 08:40:00|90800.6|90775.6|90766.7|90741.7|90800.6|90775.6|90748.3|90723.3|1388
1641890700000|2022-01-11 08:45:00|90768|90743|90734.9|90709.9|90770.4|90745.4|90728|90703|1029
1641891000000|2022-01-11 08:50:00|90734.8|90709.8|90688|90663|90737.2|90712.2|90649.7|90624.7|1357
1641891300000|2022-01-11 08:55:00|90687.8|90662.8|90712.9|90662.9|90714.5|90676.5|90661|90636|1248
1641891600000|2022-01-11 09:00:00|90713.5|90663.5|90725.6|90700.6|90741.1|90716.1|90673.6|90648.6|1327
1641891900000|2022-01-11 09:05:00|90725.4|90700.4|90686.9|90661.9|90736.7|90707.3|90684.7|90659.4|1282
1641892200000|2022-01-11 09:10:00|90687|90662|90670.8|90645.8|90703.5|90674.5|90666.5|90641.5|1162
1641892500000|2022-01-11 09:15:00|90670.6|90645.6|90673.8|90648.8|90690|90665|90662|90637|1074
1641892800000|2022-01-11 09:20:00|90672.5|90647.5|90691.2|90666.2|90693.8|90668.8|90653.9|90628.9|1243
1641893100000|2022-01-11 09:25:00|90691|90666|90730.3|90705.3|90744.1|90719.1|90689.5|90664.5|1244
1641893400000|2022-01-11 09:30:00|90729.3|90704.3|90769.3|90744.3|90772.3|90747.3|90727.5|90702.5|1149
1641893700000|2022-01-11 09:35:00|90769.4|90744.4|90732.7|90707.7|90811.6|90782.6|90716.2|90691.2|1271
1641894000000|2022-01-11 09:40:00|90731.5|90706.5|90811.5|90786.5|90847.4|90813.6|90722.9|90697.9|1342
1641894300000|2022-01-11 09:45:00|90811.3|90786.3|90886.1|90861.1|90908.8|90867|90811.3|90786.3|1557
1641894600000|2022-01-11 09:50:00|90885.3|90860.3|90929.6|90904.6|90938.1|90904.6|90876.1|90844.5|1583
1641894900000|2022-01-11 09:55:00|90932.5|90907.5|90924.8|90899.8|90965.5|90929.7|90904.2|90873.3|1456
1641895200000|2022-01-11 10:00:00|90923.5|90898.5|90830.5|90805.5|90938.5|90905.1|90814.5|90781.7|1583
1641895500000|2022-01-11 10:05:00|90829.7|90804.7|90858.9|90833.9|90882.8|90848.6|90817.8|90779.7|1178
1641895800000|2022-01-11 10:10:00|90859.2|90834.2|90867.8|90842.8|90883.3|90845.5|90826.6|90791.5|1297
1641896100000|2022-01-11 10:15:00|90868.3|90843.3|90837.9|90812.9|90907.8|90876.3|90828.5|90795|1234
1641896400000|2022-01-11 10:20:00|90837.1|90812.1|90852.2|90827.2|90865.4|90833.5|90806.1|90778|1329
1641896700000|2022-01-11 10:25:00|90852.3|90827.3|90904.7|90879.7|90912.1|90887.1|90838.2|90804.7|1213
1641897000000|2022-01-11 10:30:00|90906.7|90881.7|90875.7|90850.7|90922|90887.4|90875.3|90850.3|1120
1641897300000|2022-01-11 10:35:00|90875.8|90850.8|90840.1|90815.1|90877.1|90852.1|90813.1|90776.1|1247
1641897600000|2022-01-11 10:40:00|90840.3|90815.3|90859.6|90834.6|90859.6|90834.6|90832.8|90807.8|968
1641897900000|2022-01-11 10:45:00|90859|90834|90873.1|90848.1|90891.4|90866.4|90853.4|90828.4|1156
1641898200000|2022-01-11 10:50:00|90871|90846|90847.2|90822.2|90872.4|90847.4|90818.1|90788.4|1166
1641898500000|2022-01-11 10:55:00|90847.4|90822.4|90870.9|90845.9|90884.5|90851.6|90824|90794.7|1103
1641898800000|2022-01-11 11:00:00|90870.6|90845.6|90950.6|90925.6|90961.4|90925.6|90866.2|90841.2|1563
1641899100000|2022-01-11 11:05:00|90951.5|90926.5|90977.6|90952.6|90982.6|90957.6|90937.7|90902.6|1074
1641899400000|2022-01-11 11:10:00|90977.3|90952.3|90985.3|90935.3|91000.5|90962.9|90958.4|90928.8|1015
1641899700000|2022-01-11 11:15:00|90985.4|90935.4|90935.3|90910.3|90986.7|90956.6|90897.3|90861.6|1265
1641900000000|2022-01-11 11:20:00|90935.8|90910.8|90985.2|90960.2|91024.7|90993.3|90896.7|90861.2|1331
1641900300000|2022-01-11 11:25:00|90984.6|90959.6|91000.8|90975.8|91011.8|90976.2|90961.8|90932.3|1061
1641900600000|2022-01-11 11:30:00|91001.5|90976.5|90986.4|90961.4|91004.3|90979.3|90948.2|90923.2|1051
1641900900000|2022-01-11 11:35:00|90985.9|90960.9|90954.2|90929.2|90989.5|90962|90936.3|90908.2|1067
1641901200000|2022-01-11 11:40:00|90954.4|90929.4|90888.8|90863.8|90959.8|90934.8|90887.3|90862.3|978
1641901500000|2022-01-11 11:45:00|90888.9|90863.9|90856.2|90831.2|90895.6|90870.6|90856.2|90822.4|1059
1641901800000|2022-01-11 11:50:00|90856.1|90831.1|90813.8|90788.8|90875.1|90838.3|90798.2|90761.8|1559
1641902100000|2022-01-11 11:55:00|90814.2|90789.2|90823.1|90798.1|90828.7|90803.7|90796.1|90766.7|1461
1641902400000|2022-01-11 12:00:00|90823.3|90798.3|90815.1|90790.1|90823.6|90798.6|90777.1|90740.5|1522
1641902700000|2022-01-11 12:05:00|90816.1|90791.1|90867.1|90842.1|90867.1|90842.1|90808.6|90783.6|1339
1641903000000|2022-01-11 12:10:00|90867.6|90842.6|90909.5|90859.5|90910.7|90872.9|90865.1|90840.1|1187
1641903300000|2022-01-11 12:15:00|90908.9|90858.9|90937.1|90912.1|90957.9|90923.4|90867.6|90842.6|1248
1641903600000|2022-01-11 12:20:00|90937.9|90912.9|90927.4|90902.4|90942.4|90917.4|90917.9|90892.9|1222
1641903900000|2022-01-11 12:25:00|90926.7|90901.7|90922|90897|90936|90911|90919.1|90894.1|1107
1641904200000|2022-01-11 12:30:00|90922.4|90897.4|90940.6|90915.6|90980.3|90945.4|90916.2|90891.2|1329
1641904500000|2022-01-11 12:35:00|90939.1|90914.1|90969.6|90944.6|90970.9|90945.9|90924.2|90892.7|1053
1641904800000|2022-01-11 12:40:00|90970.1|90945.1|90901.2|90876.2|90970.7|90945.7|90894.7|90861.3|1105
1641905100000|2022-01-11 12:45:00|90900.4|90875.4|90870|90845|90913.5|90888.5|90860.3|90827.5|1270
1641905400000|2022-01-11 12:50:00|90870.4|90845.4|90887.7|90862.7|90889.2|90864.2|90860.6|90832.2|1034
1641905700000|2022-01-11 12:55:00|90888.5|90863.5|90905.7|90880.7|90920.8|90890.5|90878.1|90853.1|1476
1641906000000|2022-01-11 13:00:00|90905.2|90880.2|90902.7|90877.7|90945.8|90920.8|90899.8|90874.8|1415
1641906300000|2022-01-11 13:05:00|90903.2|90878.2|90933.6|90908.6|90941.5|90916.5|90900|90875|1227
1641906600000|2022-01-11 13:10:00|90934.1|90909.1|90937.4|90912.4|90952.4|90927.4|90928.2|90903.2|1102
1641906900000|2022-01-11 13:15:00|90936.2|90911.2|90898.2|90873.2|90946.2|90921.2|90883.5|90858.5|1163
1641907200000|2022-01-11 13:20:00|90898.1|90873.1|90912.5|90887.5|90939.4|90914.4|90893.2|90868.2|1406
1641907500000|2022-01-11 13:25:00|90912.6|90887.6|90898.8|90873.8|90918.5|90893.5|90879.9|90854.9|1383
1641907800000|2022-01-11 13:30:00|90899|90874|90897.8|90872.8|90906.1|90881.1|90874.1|90849.1|1428
1641908100000|2022-01-11 13:35:00|90899.2|90874.2|90946|90921|90956.9|90929|90891.4|90866.4|1560
1641908400000|2022-01-11 13:40:00|90945.9|90920.9|90956.3|90931.3|90975.7|90950.7|90925.9|90900.9|1541
1641908700000|2022-01-11 13:45:00|90958.1|90933.1|90956.1|90931.1|90961.2|90936.2|90922.1|90897.1|1402
1641909000000|2022-01-11 13:50:00|90956.4|90931.4|90930.6|90905.6|90965.3|90940.3|90928.8|90903.8|1174
1641909300000|2022-01-11 13:55:00|90930.5|90905.5|90908.6|90883.6|90931.2|90906.2|90874.3|90849.3|1284
1641909600000|2022-01-11 14:00:00|90908.9|90883.9|90881.5|90856.5|90913.9|90888.9|90869.9|90844.9|1367
1641909900000|2022-01-11 14:05:00|90882.3|90857.3|90943.9|90918.9|90947|90922|90882|90857|1401
1641910200000|2022-01-11 14:10:00|90944.1|90919.1|90927.1|90902.1|90956.9|90931.9|90883.7|90858.7|1514
1641910500000|2022-01-11 14:15:00|90928.6|90903.6|90927.2|90902.2|90938.6|90913.6|90912.3|90887.3|1402
1641910800000|2022-01-11 14:20:00|90926.6|90901.6|90900.8|90875.8|90929.3|90904.3|90890.8|90865.8|1498
1641911100000|2022-01-11 14:25:00|90900.5|90875.5|90892.4|90867.4|90920.5|90892.7|90884.4|90851.3|1280
1641911400000|2022-01-11 14:30:00|90892.1|90867.1|90910.1|90885.1|90932.1|90897.4|90877.6|90849.9|1632
1641911700000|2022-01-11 14:35:00|90911.2|90886.2|90905.1|90880.1|90921.7|90896.7|90880.7|90851.5|1469
1641912000000|2022-01-11 14:40:00|90905.3|90880.3|91008.1|90983.1|91025.6|91000.6|90903.7|90878.7|1652
1641912300000|2022-01-11 14:45:00|91008.2|90983.2|91008.7|90983.7|91062.3|91030.1|91002|90968.5|1781
1641912600000|2022-01-11 14:50:00|91009.3|90984.3|90993.9|90968.9|91024.2|90999.2|90942|90909.5|1800
1641912900000|2022-01-11 14:55:00|90992|90967|90967.4|90942.4|91034.3|91001.1|90948.2|90923.2|1591
1641913200000|2022-01-11 15:00:00|90967.9|90942.9|90915.9|90890.9|90993.6|90968.6|90894.7|90869.7|1608
1641913500000|2022-01-11 15:05:00|90916.5|90891.5|90854.4|90829.4|90916.6|90891.6|90815.8|90790.8|1761
1641913800000|2022-01-11 15:10:00|90853.6|90828.6|90883.1|90858.1|90919.4|90878.4|90835.6|90810.6|1681
1641914100000|2022-01-11 15:15:00|90881.4|90856.4|90916.2|90891.2|90938.4|90898.2|90872.4|90847.4|1494
1641914400000|2022-01-11 15:20:00|90916.1|90891.1|90867.6|90842.6|90927.3|90894.2|90866.2|90830.2|1432
1641914700000|2022-01-11 15:25:00|90867.5|90842.5|90887.7|90862.7|90890.1|90862.7|90862.2|90828.9|1223
1641915000000|2022-01-11 15:30:00|90887.6|90862.6|90870.5|90845.5|90894.9|90869.9|90858.7|90830.8|1663
1641915300000|2022-01-11 15:35:00|90870.8|90845.8|90902|90877|90915.4|90885.7|90849.2|90824.2|1562
1641915600000|2022-01-11 15:40:00|90902.7|90877.7|90898.7|90873.7|90924.3|90899.3|90856|90831|1466
1641915900000|2022-01-11 15:45:00|90900.3|90875.3|90895.5|90870.5|90900.4|90875.4|90854.5|90827.8|1722
1641916200000|2022-01-11 15:50:00|90896.1|90871.1|90923.6|90898.6|90933.6|90908.6|90880.7|90855.7|1649
1641916500000|2022-01-11 15:55:00|90922.6|90897.6|90855.5|90830.5|90936.3|90901|90843.4|90818.4|1770
1641916800000|2022-01-11 16:00:00|90852.8|90827.8|90780.3|90755.3|90856.6|90829.8|90765.7|90731.6|1652
1641917100000|2022-01-11 16:05:00|90780.1|90755.1|90707.4|90682.4|90787.8|90757.9|90695.4|90670.4|1596
1641917400000|2022-01-11 16:10:00|90707.1|90682.1|90633.4|90608.4|90707.1|90682.1|90602.5|90571.5|1514
1641917700000|2022-01-11 16:15:00|90633.9|90608.9|90557.6|90532.6|90649|90615.5|90537.9|90500.4|1480
1641918000000|2022-01-11 16:20:00|90557.4|90532.4|90559.5|90534.5|90607.5|90570.7|90517.1|90492.1|1631
1641918300000|2022-01-11 16:25:00|90559.6|90534.6|90557.8|90532.8|90577.2|90542.9|90549.6|90514.7|1309
1641918600000|2022-01-11 16:30:00|90558|90533|90575.9|90550.9|90592.5|90563.3|90554|90524.1|1345
1641918900000|2022-01-11 16:35:00|90575.5|90550.5|90529.4|90504.4|90579.8|90554.8|90524.8|90488.5|1137
1641919200000|2022-01-11 16:40:00|90529.3|90504.3|90523.4|90498.4|90541.8|90505.9|90505.4|90469.7|1174
1641919500000|2022-01-11 16:45:00|90523.7|90498.7|90540.7|90515.7|90569|90535.1|90522.7|90492.4|1294
1641919800000|2022-01-11 16:50:00|90539.3|90514.3|90526.1|90501.1|90548.9|90514.3|90516.6|90485.8|1549
1641920100000|2022-01-11 16:55:00|90525.9|90500.9|90550.6|90525.6|90567|90528.5|90513|90488|1356
1641920400000|2022-01-11 17:00:00|90549.7|90524.7|90579.4|90529.4|90580.3|90530.9|90521.6|90477.3|1520
1641920700000|2022-01-11 17:05:00|90579.7|90529.7|90556.9|90506.9|90584|90537.1|90532|90487.2|1283
1641921000000|2022-01-11 17:10:00|90556.7|90506.7|90536|90511|90568.2|90523.8|90459.5|90409.5|1251
1641921300000|2022-01-11 17:15:00|90548.3|90498.3|90531.7|90506.7|90564.6|90523.1|90526.2|90484.5|1031
1641921600000|2022-01-11 17:20:00|90531|90506|90498.1|90473.1|90561.5|90522.7|90490.1|90450.3|1223
1641921900000|2022-01-11 17:25:00|90498|90473|90551.5|90501.5|90570|90520|90490.2|90454.6|965
1641922200000|2022-01-11 17:30:00|90551.6|90501.6|90553.8|90503.8|90562.8|90512.8|90534.4|90484.4|970
1641922500000|2022-01-11 17:35:00|90554.9|90504.9|90576.9|90526.9|90587.4|90537.4|90544.9|90494.9|879
1641922800000|2022-01-11 17:40:00|90577.5|90527.5|90584.6|90534.6|90589.3|90539.3|90556.7|90517.6|781
1641923100000|2022-01-11 17:45:00|90584.4|90534.4|90576.5|90526.5|90586.3|90536.3|90551.1|90501.1|896
1641923400000|2022-01-11 17:50:00|90576.4|90526.4|90513.3|90463.3|90576.4|90526.4|90506.1|90456.1|1079
1641923700000|2022-01-11 17:55:00|90513.5|90463.5|90568.2|90518.2|90580.2|90530.2|90511.9|90461.9|1183
1641924000000|2022-01-11 18:00:00|90569.5|90519.5|90568.7|90518.7|90587.6|90541.1|90556|90511.3|1323
1641924300000|2022-01-11 18:05:00|90567.4|90517.4|90581.2|90531.2|90590.3|90540.3|90554|90512|1075
1641924600000|2022-01-11 18:10:00|90581.1|90531.1|90557.1|90507.1|90583.7|90541.3|90555.1|90505.1|704
1641924900000|2022-01-11 18:15:00|90556.8|90506.8|90536|90486|90563|90515.4|90525.2|90479.2|900
1641925200000|2022-01-11 18:20:00|90536.9|90486.9|90495.6|90445.6|90541.4|90503.1|90494.4|90444.4|1014
1641925500000|2022-01-11 18:25:00|90496|90446|90521.2|90471.2|90523|90474.8|90486.2|90438.7|1106
1641925800000|2022-01-11 18:30:00|90521.1|90471.1|90488.6|90438.6|90521.7|90471.7|90478.3|90436.3|1258
1641926100000|2022-01-11 18:35:00|90488.7|90438.7|90494|90444|90494.8|90454.2|90470|90430.6|958
1641926400000|2022-01-11 18:40:00|90494.1|90444.1|90475.7|90425.7|90494.2|90456.9|90452.8|90402.8|1179
1641926700000|2022-01-11 18:45:00|90475.8|90425.8|90448.9|90398.9|90480.2|90430.2|90448.9|90398.9|1057
1641927000000|2022-01-11 18:50:00|90448.7|90398.7|90460.4|90410.4|90460.9|90410.9|90442|90392|1035
1641927300000|2022-01-11 18:55:00|90460.6|90410.6|90475|90425|90479|90432.7|90447.1|90405.1|858
1641927600000|2022-01-11 19:00:00|90475.4|90425.4|90450|90400|90479.6|90429.6|90446.2|90396.2|1251
1641927900000|2022-01-11 19:05:00|90449.4|90399.4|90423.6|90373.6|90451.5|90409.7|90412.4|90370|1299
1641928200000|2022-01-11 19:10:00|90424.6|90374.6|90418.6|90368.6|90450.3|90402.8|90414.2|90365.7|1154
1641928500000|2022-01-11 19:15:00|90420.3|90370.3|90435|90385|90436|90386|90396|90354.7|942
1641928800000|2022-01-11 19:20:00|90434.4|90384.4|90467|90417|90469.4|90428|90434.1|90384.1|900
1641929100000|2022-01-11 19:25:00|90467.1|90417.1|90518.3|90468.3|90525.8|90483.8|90467.1|90417.1|976
1641929400000|2022-01-11 19:30:00|90518.1|90468.1|90508.3|90483.3|90543.6|90493.6|90505.3|90465.8|858
1641929700000|2022-01-11 19:35:00|90508.4|90483.4|90490.7|90440.7|90528.3|90490.1|90489.9|90439.9|789
1641930000000|2022-01-11 19:40:00|90490.5|90440.5|90478.6|90428.6|90498.8|90448.8|90461.8|90427.5|692
1641930300000|2022-01-11 19:45:00|90478.9|90428.9|90417.7|90367.7|90479.6|90440.6|90414.7|90364.7|731
1641930600000|2022-01-11 19:50:00|90416.7|90366.7|90421.4|90371.4|90446.4|90401|90400.9|90363.4|1006
1641930900000|2022-01-11 19:55:00|90419.4|90369.4|90448.1|90398.1|90451.7|90401.7|90392.9|90342.9|1283
1641931200000|2022-01-11 20:00:00|90446.8|90396.8|90441.1|90391.1|90451.5|90401.5|90427.1|90377.1|1064
1641931500000|2022-01-11 20:05:00|90441.2|90391.2|90406.1|90356.1|90448.2|90398.2|90391.4|90341.4|908
1641931800000|2022-01-11 20:10:00|90406.7|90356.7|90416.3|90366.3|90420.8|90382.4|90397.6|90350|997
1641932100000|2022-01-11 20:15:00|90416.5|90366.5|90412.6|90362.6|90426.5|90381.4|90395.6|90353.7|954
1641932400000|2022-01-11 20:20:00|90412.2|90362.2|90402.7|90352.7|90421|90371|90393.7|90343.7|1042
1641932700000|2022-01-11 20:25:00|90401.6|90351.6|90388.6|90338.6|90404.2|90361.2|90371.8|90321.8|972
1641933000000|2022-01-11 20:30:00|90388.5|90338.5|90402.7|90352.7|90402.7|90356.4|90369.4|90329.9|907
1641933300000|2022-01-11 20:35:00|90402.5|90352.5|90404.9|90354.9|90407.8|90371.3|90388.8|90347.8|753
1641933600000|2022-01-11 20:40:00|90406.9|90356.9|90394.9|90344.9|90411.4|90370.4|90381.7|90343|877
1641933900000|2022-01-11 20:45:00|90394.6|90344.6|90401.7|90351.7|90406.6|90366.8|90382.2|90340.9|677
1641934200000|2022-01-11 20:50:00|90400.7|90350.7|90399.7|90349.7|90420.3|90374.9|90382.2|90344.3|910
1641934500000|2022-01-11 20:55:00|90399.4|90349.4|90389.6|90339.6|90411|90368.8|90374.6|90336|1101
1641934800000|2022-01-11 21:00:00|90390.8|90340.8|90379.1|90329.1|90402.9|90352.9|90339|90289|850
1641935100000|2022-01-11 21:05:00|90378.2|90328.2|90398.5|90348.5|90400.1|90350.1|90371|90321|620
1641935400000|2022-01-11 21:10:00|90399|90349|90412.9|90362.9|90415.2|90365.2|90394.9|90344.9|553
1641935700000|2022-01-11 21:15:00|90413.2|90363.2|90410.7|90360.7|90423.5|90373.5|90405.2|90355.2|499
1641936000000|2022-01-11 21:20:00|90410.8|90360.8|90394.6|90344.6|90412.8|90362.8|90394.6|90327.5|519
1641936300000|2022-01-11 21:25:00|90395.6|90345.6|90400.9|90350.9|90424.7|90358.6|90382.5|90327.5|992
1641936600000|2022-01-11 21:30:00|90399.9|90349.9|90405.1|90355.1|90416.4|90366.4|90392.7|90342.7|677
1641936900000|2022-01-11 21:35:00|90405.5|90355.5|90404.4|90354.4|90411.5|90361.5|90401|90351|534
1641937200000|2022-01-11 21:40:00|90405.1|90355.1|90422|90334.8|90430.4|90368.4|90402|90334.8|471
1641937500000|2022-01-11 21:45:00|90418.1|90336|90415.3|90331.9|90435.2|90358.2|90391.7|90311.1|683
1641937800000|2022-01-11 21:50:00|90417.5|90328.8|90413.5|90329.5|90424.7|90353|90395|90313.4|465
1641938100000|2022-01-11 21:55:00|90411.2|90333|90414.9|90310.9|90418.8|90333|90393.8|90289.8|422
1641938400000|2022-01-11 22:00:00|90417.7|90313.7|90523.8|90419.8|90523.8|90419.8|90417.7|90313.7|46
1641938700000|2022-01-11 22:05:00|90523.6|90419.6|90531.8|90427.8|90534|90430|90514.4|90410.4|59
1641939000000|2022-01-11 22:10:00|90528.8|90424.8|90531.7|90427.7|90532|90428|90526.5|90422.5|30
1641939300000|2022-01-11 22:15:00|90532.2|90428.2|90528.4|90424.4|90533.7|90429.7|90505.5|90401.5|48
1641939600000|2022-01-11 22:20:00|90529.9|90425.9|90524.4|90420.4|90533.9|90429.9|90523.2|90419.2|43
1641939900000|2022-01-11 22:25:00|90524.2|90420.2|90524.9|90420.9|90527|90423|90522.3|90418.3|71
1641940200000|2022-01-11 22:30:00|90521.8|90417.8|90528.4|90424.4|90532|90428|90521.8|90417.8|17
1641940500000|2022-01-11 22:35:00|90529.2|90425.2|90526.4|90422.4|90550|90446|90524.2|90420.2|37
1641940800000|2022-01-11 22:40:00|90525.2|90421.2|90528.9|90424.9|90532.7|90428.7|90525|90421|56
1641941100000|2022-01-11 22:45:00|90530.6|90426.6|90534.3|90430.3|90552.4|90448.4|90517.4|90413.4|74
1641941400000|2022-01-11 22:50:00|90534.4|90430.4|90531.3|90427.3|90555|90451|90512.2|90408.2|155
1641941700000|2022-01-11 22:55:00|90529.9|90425.9|90483.2|90379.2|90534.3|90430.3|90450.7|90346.7|352
1641942000000|2022-01-11 23:00:00|90481.4|90377.4|90432.6|90328.6|90499.9|90395.9|90418.4|90314.4|712
1641942300000|2022-01-11 23:05:00|90432.3|90328.3|90432.1|90328.1|90437.7|90333.7|90414.2|90310.2|426
1641942600000|2022-01-11 23:10:00|90432.2|90328.2|90415.2|90311.2|90434.6|90330.6|90411.1|90307.1|396
1641942900000|2022-01-11 23:15:00|90416.2|90312.2|90415.2|90311.2|90429.8|90325.8|90408.1|90304.1|441
1641943200000|2022-01-11 23:20:00|90415|90311|90420|90316|90424.5|90320.5|90413.7|90309.7|349
1641943500000|2022-01-11 23:25:00|90420.6|90316.6|90412.5|90311.5|90429|90325|90392.8|90288.8|507
1641943800000|2022-01-11 23:30:00|90412.3|90308.3|90367.1|90280|90415.5|90315.1|90360.7|90278.4|570
1641944100000|2022-01-11 23:35:00|90366.9|90280.1|90396.1|90292.1|90422.1|90358.6|90338.3|90267.1|764
1641944400000|2022-01-11 23:40:00|90395.9|90291.9|90417.9|90313.9|90419.2|90319|90391.1|90291.9|990
1641944700000|2022-01-11 23:45:00|90417.6|90315.6|90413.7|90313.8|90419|90322.2|90397.4|90305.9|560
1641945000000|2022-01-11 23:50:00|90414.8|90311.2|90421.2|90322.6|90425.6|90334.2|90403.6|90304.2|561
1641945300000|2022-01-11 23:55:00|90421.5|90320.6|90424.6|90324.5|90428.9|90332.5|90411.4|90315.7|468
1641945600000|2022-01-12 00:00:00|90423|90322.7|90375.7|90288.3|90425.7|90333.4|90374.7|90279|830
1641945900000|2022-01-12 00:05:00|90373.8|90290.2|90391.6|90293.7|90396.1|90298.3|90372.4|90281|700
1641946200000|2022-01-12 00:10:00|90390.6|90294.6|90397.4|90307.6|90405.2|90317.5|90381.3|90284.2|838
1641946500000|2022-01-12 00:15:00|90397.3|90307.5|90400.1|90315.9|90405.1|90316.4|90388.7|90299.7|649
1641946800000|2022-01-12 00:20:00|90401.9|90313.1|90402.5|90307.5|90410|90318.7|90389.1|90296|416
1641947100000|2022-01-12 00:25:00|90402.8|90308|90411.3|90322.8|90416.2|90328.1|90390.7|90301.9|586
1641947400000|2022-01-12 00:30:00|90410.8|90322.4|90384.9|90305.9|90416.7|90331.6|90383.1|90289.2|1077
1641947700000|2022-01-12 00:35:00|90384.1|90306.6|90394.2|90303.3|90397.8|90311|90380.5|90295.4|426
1641948000000|2022-01-12 00:40:00|90395|90302.6|90387.8|90300|90395.6|90308.6|90376.9|90294.7|366
1641948300000|2022-01-12 00:45:00|90385.8|90301.9|90370.4|90292.8|90390|90303.5|90368|90280.2|311
1641948600000|2022-01-12 00:50:00|90374.4|90292|90373|90298.4|90396.8|90313.8|90360.6|90285.5|620
1641948900000|2022-01-12 00:55:00|90379.2|90287.4|90395.1|90312.9|90399.5|90327.9|90360.7|90283.2|472
1641949200000|2022-01-12 01:00:00|90395.6|90312.8|90402.6|90324.1|90419.6|90363.3|90385.1|90294.7|840
1641949500000|2022-01-12 01:05:00|90400.3|90326.4|90394.7|90314.6|90405.1|90338.5|90379.5|90312.5|425
1641949800000|2022-01-12 01:10:00|90395.8|90319.3|90414.3|90335.4|90417.6|90342.6|90373.4|90299.9|987
1641950100000|2022-01-12 01:15:00|90414.9|90334.6|90427.8|90346.2|90446.2|90361.8|90413.3|90327.6|872
1641950400000|2022-01-12 01:20:00|90427.7|90346.1|90423.2|90348.9|90445.8|90363.7|90419.2|90339.7|628
1641950700000|2022-01-12 01:25:00|90422.5|90349.7|90440.3|90353.5|90445.1|90370.2|90415|90329.1|713
1641951000000|2022-01-12 01:30:00|90440.2|90353.3|90426|90347.2|90446.5|90365.4|90407.5|90332|1613
1641951300000|2022-01-12 01:35:00|90425.9|90347.1|90423.7|90345.7|90432.2|90364.7|90405.5|90321.7|1054
1641951600000|2022-01-12 01:40:00|90424.2|90347.4|90410.9|90337.5|90427.6|90361.4|90390.2|90325.1|1888
1641951900000|2022-01-12 01:45:00|90411.8|90337.3|90418.8|90340.9|90422.5|90360.8|90395.9|90330.9|1036
1641952200000|2022-01-12 01:50:00|90416.9|90343.2|90415.7|90338.4|90423.8|90362.6|90398.3|90331|1156
1641952500000|2022-01-12 01:55:00|90416.3|90338.7|90402.8|90329.1|90419.8|90355.6|90390.8|90323|1883
1641952800000|2022-01-12 02:00:00|90403.2|90328.9|90388.1|90313.2|90407.3|90348.6|90375.2|90303.5|1630
1641953100000|2022-01-12 02:05:00|90387.7|90313|90389.9|90307.9|90394|90322.5|90371.5|90301.7|651
1641953400000|2022-01-12 02:10:00|90388.3|90309.9|90366.3|90316.3|90403|90325.8|90360.8|90292.4|979
1641953700000|2022-01-12 02:15:00|90366.4|90316.4|90369.7|90319.7|90405|90327.3|90366.2|90300.9|680
1641954000000|2022-01-12 02:20:00|90370.2|90320.2|90390.4|90308.9|90395.2|90322.4|90361.7|90296.5|1465
1641954300000|2022-01-12 02:25:00|90392.2|90313.1|90385|90309.7|90396.5|90326.6|90373.2|90294.6|488
1641954600000|2022-01-12 02:30:00|90385.5|90309.2|90403.9|90321.7|90405|90337|90372.8|90302.9|519
1641954900000|2022-01-12 02:35:00|90403.7|90323.4|90408.3|90332.7|90422.3|90358.9|90388|90314.8|547
1641955200000|2022-01-12 02:40:00|90406.4|90333.2|90398.5|90324.8|90411.9|90345|90385.6|90320.6|404
1641955500000|2022-01-12 02:45:00|90398.8|90324.6|90393.4|90315.2|90411|90335.8|90379.2|90306.3|557
1641955800000|2022-01-12 02:50:00|90394.2|90313.5|90383.4|90333.4|90409.8|90351|90382|90308.5|744
1641956100000|2022-01-12 02:55:00|90382.8|90332.8|90373.3|90286.8|90396|90332.8|90369.7|90275.5|965
1641956400000|2022-01-12 03:00:00|90373.5|90283.7|90365.3|90291|90397.6|90330|90348.5|90271.9|1773
1641956700000|2022-01-12 03:05:00|90365.1|90290.7|90373.6|90282.2|90378.8|90304.2|90348.1|90274.2|691
1641957000000|2022-01-12 03:10:00|90373.4|90283.4|90362.3|90284.4|90373.9|90303.6|90351.2|90264.1|693
1641957300000|2022-01-12 03:15:00|90363.2|90284.6|90359.8|90268.2|90366.2|90297.9|90338.2|90254.1|747
1641957600000|2022-01-12 03:20:00|90358.1|90271.6|90350.8|90267.3|90364.1|90285.7|90335.6|90249.8|860
1641957900000|2022-01-12 03:25:00|90349.9|90266.6|90358.9|90280.7|90359.7|90292.3|90335.2|90247|1151
1641958200000|2022-01-12 03:30:00|90355.7|90265.3|90355.6|90281.1|90362.3|90295.4|90338.2|90265.3|825
1641958500000|2022-01-12 03:35:00|90356.3|90282.8|90361.1|90282.8|90362.9|90296.3|90342.7|90268.8|656
1641958800000|2022-01-12 03:40:00|90358.4|90284.1|90355.2|90284.1|90362.4|90297.4|90337.6|90260.1|1088
1641959100000|2022-01-12 03:45:00|90356.6|90283.2|90339.2|90289.2|90360|90293.4|90337.3|90262.5|1110
1641959400000|2022-01-12 03:50:00|90339.1|90289.1|90349.5|90274.5|90355.2|90292.7|90332.7|90260.7|1574
1641959700000|2022-01-12 03:55:00|90349.4|90275|90341.1|90291.1|90356.1|90291.9|90334.5|90261.6|1801
1641960000000|2022-01-12 04:00:00|90341.4|90291.4|90295.5|90245.5|90358|90295.5|90293.1|90243.1|944
1641960300000|2022-01-12 04:05:00|90295.4|90245.4|90303.2|90253.2|90314|90276.3|90291.1|90241.1|464
1641960600000|2022-01-12 04:10:00|90302.2|90252.2|90293.4|90243.4|90311.3|90261.3|90290.3|90240.3|508
1641960900000|2022-01-12 04:15:00|90293.5|90243.5|90292.6|90242.6|90298.7|90248.7|90283.7|90233.7|434
1641961200000|2022-01-12 04:20:00|90292.7|90242.7|90288.9|90238.9|90303.5|90245.2|90282.1|90228.6|479
1641961500000|2022-01-12 04:25:00|90289.3|90239.3|90288.4|90238.4|90295.1|90245.1|90280.7|90230.7|449
1641961800000|2022-01-12 04:30:00|90288.6|90238.6|90298.1|90248.1|90298.7|90248.7|90267.6|90217.6|695
1641962100000|2022-01-12 04:35:00|90297.3|90247.3|90291.5|90241.5|90300.3|90250.3|90286.6|90236.6|553
1641962400000|2022-01-12 04:40:00|90291.3|90241.3|90302.5|90252.5|90304.5|90254.5|90286.1|90236.1|419
1641962700000|2022-01-12 04:45:00|90302.2|90252.2|90301.4|90251.4|90318|90268|90293.7|90243.7|469
1641963000000|2022-01-12 04:50:00|90299.5|90249.5|90300.2|90250.2|90306.7|90256.7|90290|90240|519
1641963300000|2022-01-12 04:55:00|90300.1|90250.1|90301.2|90251.2|90308.8|90258.8|90290.9|90240.9|525
1641963600000|2022-01-12 05:00:00|90302.2|90252.2|90278.1|90228.1|90305.4|90255.4|90277.2|90227.2|682
1641963900000|2022-01-12 05:05:00|90277.7|90227.7|90277.4|90227.4|90280.2|90230.2|90265.5|90215.5|496
1641964200000|2022-01-12 05:10:00|90276.5|90226.5|90268.8|90218.8|90278.9|90228.9|90259.6|90209.6|514
1641964500000|2022-01-12 05:15:00|90269.1|90219.1|90277.6|90227.6|90279.4|90229.4|90265.7|90215.7|502
1641964800000|2022-01-12 05:20:00|90277.8|90227.8|90276.9|90226.9|90285.1|90235.1|90270|90220|544
1641965100000|2022-01-12 05:25:00|90276.4|90226.4|90277.5|90227.5|90285.6|90235.6|90270.2|90220.2|505
1641965400000|2022-01-12 05:30:00|90277.3|90227.3|90276.4|90226.4|90284.7|90234.7|90269.4|90219.4|526
1641965700000|2022-01-12 05:35:00|90276.7|90226.7|90273.4|90223.4|90279.3|90229.3|90238.8|90188.8|789
1641966000000|2022-01-12 05:40:00|90272.7|90222.7|90275.5|90225.5|90280.9|90230.9|90267.1|90217.1|1016
1641966300000|2022-01-12 05:45:00|90275|90225|90279.3|90229.3|90286.6|90236.6|90273|90223|908
1641966600000|2022-01-12 05:50:00|90279.1|90229.1|90288.5|90238.5|90295.6|90245.6|90276.1|90226.1|798
1641966900000|2022-01-12 05:55:00|90288.1|90238.1|90295|90245|90296.5|90246.5|90282.5|90232.5|721
1641967200000|2022-01-12 06:00:00|90294.9|90244.9|90272.4|90222.4|90300|90250|90268.2|90218.2|681
1641967500000|2022-01-12 06:05:00|90272.9|90222.9|90277.4|90227.4|90284.7|90234.7|90272.9|90222.9|574
1641967800000|2022-01-12 06:10:00|90276.9|90226.9|90272.5|90222.5|90277.3|90227.3|90256.9|90206.9|659
1641968100000|2022-01-12 06:15:00|90273.7|90223.7|90280.6|90230.6|90285.6|90235.6|90266|90216|495
1641968400000|2022-01-12 06:20:00|90280.7|90230.7|90284.2|90234.2|90310.1|90260.1|90274.2|90224.2|468
1641968700000|2022-01-12 06:25:00|90284.6|90234.6|90269.3|90219.3|90284.6|90234.6|90266.9|90216.9|675
1641969000000|2022-01-12 06:30:00|90269.4|90219.4|90300.7|90250.7|90301.5|90251.5|90269.3|90219.3|511
1641969300000|2022-01-12 06:35:00|90301.4|90251.4|90303.2|90253.2|90305|90255|90293.4|90243.4|529
1641969600000|2022-01-12 06:40:00|90302.8|90252.8|90290.6|90240.6|90306|90256|90288.1|90238.1|414
1641969900000|2022-01-12 06:45:00|90289.7|90239.7|90320.1|90270.1|90326.1|90276.1|90289.6|90239.6|784
1641970200000|2022-01-12 06:50:00|90322.7|90272.7|90347.4|90297.4|90378.6|90328.6|90321.1|90271.1|985
1641970500000|2022-01-12 06:55:00|90349.3|90299.3|90445.2|90341.2|90555.2|90451.2|90349.3|90299.3|1050
1641970800000|2022-01-12 07:00:00|90445.3|90341.3|90362.2|90312.2|90452.5|90354.6|90350.9|90309.2|1039
1641971100000|2022-01-12 07:05:00|90362.4|90312.4|90360|90335|90377|90339.7|90343.8|90302.7|1023
1641971400000|2022-01-12 07:10:00|90360.1|90335.1|90332.2|90282.2|90374|90336.5|90320.5|90280.9|965
1641971700000|2022-01-12 07:15:00|90332.7|90282.7|90320.1|90270.1|90338.1|90300.7|90302.9|90264.2|831
1641972000000|2022-01-12 07:20:00|90323.3|90273.3|90349.3|90299.3|90371.2|90331.5|90307.1|90269.4|861
1641972300000|2022-01-12 07:25:00|90349|90299|90343.2|90318.2|90364.3|90325.6|90326.9|90289|1173
1641972600000|2022-01-12 07:30:00|90342.9|90317.9|90345.6|90320.6|90359.6|90325.8|90335.3|90296.9|918
1641972900000|2022-01-12 07:35:00|90345.9|90320.9|90321|90296|90365.2|90336.3|90314.4|90281.2|1072
1641973200000|2022-01-12 07:40:00|90320.8|90295.8|90316.1|90291.1|90323.8|90298.8|90273.2|90248.2|980
1641973500000|2022-01-12 07:45:00|90317.5|90292.5|90359.1|90334.1|90376.7|90348|90317.5|90292.5|1002
1641973800000|2022-01-12 07:50:00|90358.6|90333.6|90372.3|90347.3|90372.4|90347.4|90317.7|90292.7|1040
1641974100000|2022-01-12 07:55:00|90373.2|90348.2|90367|90342|90396|90371|90355.2|90327.4|1207
1641974400000|2022-01-12 08:00:00|90366.5|90341.5|90359.2|90334.2|90387.4|90362.4|90353.3|90328.3|1360
1641974700000|2022-01-12 08:05:00|90359|90334|90356.1|90331.1|90373.7|90348.7|90349.7|90324.7|1182
1641975000000|2022-01-12 08:10:00|90355.8|90330.8|90324.8|90299.8|90367.3|90342.3|90310.4|90285.4|1067
1641975300000|2022-01-12 08:15:00|90325|90300|90348.4|90323.4|90351.7|90326.7|90315.2|90290.2|1058
1641975600000|2022-01-12 08:20:00|90349|90324|90356.2|90331.2|90359|90334|90338.8|90313.8|979
1641975900000|2022-01-12 08:25:00|90356.3|90331.3|90462.8|90437.8|90512.5|90443.1|90354.9|90329.9|1341
1641976200000|2022-01-12 08:30:00|90476.7|90426.7|90384.8|90359.8|90477.4|90445.9|90377.6|90352.6|1295
1641976500000|2022-01-12 08:35:00|90385.7|90360.7|90453.2|90428.2|90489.9|90464.9|90385.7|90360.7|1349
1641976800000|2022-01-12 08:40:00|90453.1|90428.1|90461.7|90411.7|90464.1|90433.3|90428.1|90389.7|1155
1641977100000|2022-01-12 08:45:00|90447.8|90422.8|90455.1|90430.1|90472.9|90444.3|90410.2|90374.5|1123
1641977400000|2022-01-12 08:50:00|90454.7|90429.7|90378.2|90353.2|90466.6|90441.6|90378.2|90353.2|1060
1641977700000|2022-01-12 08:55:00|90378.5|90353.5|90396.7|90371.7|90479|90429.5|90355.5|90330.5|1326
1641978000000|2022-01-12 09:00:00|90396.9|90371.9|90414.3|90389.3|90466.1|90427.3|90395.4|90362.3|1323
1641978300000|2022-01-12 09:05:00|90414.5|90389.5|90416.1|90391.1|90450.4|90425.4|90413.8|90379.1|1195
1641978600000|2022-01-12 09:10:00|90415.9|90390.9|90391.4|90366.4|90439.3|90402.4|90384.9|90350.8|1021
1641978900000|2022-01-12 09:15:00|90392.1|90367.1|90384.9|90359.9|90421.4|90394.5|90381.5|90345.9|1232
1641979200000|2022-01-12 09:20:00|90383.6|90358.6|90444.7|90419.7|90461.5|90423.6|90346.8|90308.7|1423
1641979500000|2022-01-12 09:25:00|90445|90420|90406.4|90381.4|90445.5|90420.5|90395.1|90370.1|1090
1641979800000|2022-01-12 09:30:00|90406.7|90381.7|90393.7|90368.7|90436.9|90411.9|90392.2|90367.2|920
1641980100000|2022-01-12 09:35:00|90393.2|90368.2|90472.2|90422.2|90474.8|90436.2|90370|90345|1228
1641980400000|2022-01-12 09:40:00|90459.6|90434.6|90432.4|90407.4|90479.1|90443.8|90429.1|90394.8|1217
1641980700000|2022-01-12 09:45:00|90433.3|90408.3|90429.8|90404.8|90438.1|90413.1|90409.1|90384.1|1103
1641981000000|2022-01-12 09:50:00|90429.1|90404.1|90420.8|90395.8|90433.5|90408.5|90414.5|90382.5|1051
1641981300000|2022-01-12 09:55:00|90420.9|90395.9|90395.8|90370.8|90424|90399|90394.5|90359.7|1243
1641981600000|2022-01-12 10:00:00|90396.3|90371.3|90389.5|90364.5|90415|90386.5|90386.7|90358.8|1108
1641981900000|2022-01-12 10:05:00|90389.7|90364.7|90441.6|90416.6|90454.1|90429.1|90386.2|90361.2|1025
1641982200000|2022-01-12 10:10:00|90441.5|90416.5|90459.3|90434.3|90461.1|90436.1|90440.9|90415.9|976
1641982500000|2022-01-12 10:15:00|90458.7|90433.7|90491.4|90466.4|90504.3|90466.9|90457.5|90432.5|910
1641982800000|2022-01-12 10:20:00|90491.5|90466.5|90503.4|90478.4|90518|90483.6|90472.9|90447.9|1025
1641983100000|2022-01-12 10:25:00|90504.1|90479.1|90541.4|90516.4|90576.4|90535.6|90496|90471|1161
1641983400000|2022-01-12 10:30:00|90541.3|90516.3|90499.2|90474.2|90544|90519|90480.6|90448|1109
1641983700000|2022-01-12 10:35:00|90498.8|90473.8|90526.5|90501.5|90527.8|90502.8|90489.8|90459.3|1130
1641984000000|2022-01-12 10:40:00|90525.9|90500.9|90526.1|90501.1|90539.6|90514.6|90518.6|90493.6|916
1641984300000|2022-01-12 10:45:00|90526.4|90501.4|90471.7|90446.7|90543.6|90511.1|90471.5|90446.5|1261
1641984600000|2022-01-12 10:50:00|90470.5|90445.5|90468.6|90443.6|90501.6|90475.5|90462.9|90437.9|1196
1641984900000|2022-01-12 10:55:00|90468.5|90443.5|90497.3|90472.3|90511.4|90480.5|90454.1|90429.1|1089
1641985200000|2022-01-12 11:00:00|90497.1|90472.1|90479.3|90454.3|90499.6|90474.6|90458|90433|1052
1641985500000|2022-01-12 11:05:00|90479.1|90454.1|90434.8|90409.8|90490.9|90457.1|90434.2|90409.2|1125
1641985800000|2022-01-12 11:10:00|90435|90410|90419.8|90394.8|90442.5|90410.8|90390.8|90365.8|1244
1641986100000|2022-01-12 11:15:00|90419.5|90394.5|90418.8|90393.8|90443.6|90407.3|90410.5|90385.5|1184
1641986400000|2022-01-12 11:20:00|90418.5|90393.5|90421.8|90396.8|90440.4|90415.4|90402.5|90370.5|996
1641986700000|2022-01-12 11:25:00|90421.7|90396.7|90437.6|90412.6|90442.1|90417.1|90419.7|90394.7|831
1641987000000|2022-01-12 11:30:00|90437.4|90412.4|90430.3|90405.3|90454.3|90428.6|90427|90402|1034
1641987300000|2022-01-12 11:35:00|90430.4|90405.4|90421.2|90396.2|90442.9|90417.9|90416.4|90391.4|916
1641987600000|2022-01-12 11:40:00|90421.8|90396.8|90413|90388|90422.7|90397.7|90406.8|90381.8|1079
1641987900000|2022-01-12 11:45:00|90412.7|90387.7|90436|90411|90454.6|90429.6|90411.3|90386.3|908
1641988200000|2022-01-12 11:50:00|90434.9|90409.9|90447|90422|90454.9|90429.9|90429.4|90404.4|991
1641988500000|2022-01-12 11:55:00|90447.8|90422.8|90457.2|90407.2|90457.7|90427.4|90437.5|90406.5|1155
1641988800000|2022-01-12 12:00:00|90456.9|90406.9|90404.9|90379.9|90460.5|90422.2|90391.4|90353.9|1212
1641989100000|2022-01-12 12:05:00|90405.1|90380.1|90375.3|90350.3|90411|90386|90362.1|90337.1|1358
1641989400000|2022-01-12 12:10:00|90375.7|90350.7|90378.5|90353.5|90414.8|90389.8|90363.3|90328.1|1373
1641989700000|2022-01-12 12:15:00|90377.7|90352.7|90364.8|90339.8|90392.5|90364.7|90360.1|90335.1|970
1641990000000|2022-01-12 12:20:00|90365.2|90340.2|90348.8|90323.8|90374.7|90342.6|90335.7|90308.8|989
1641990300000|2022-01-12 12:25:00|90346.3|90321.3|90326.9|90301.9|90357.5|90332.5|90324.4|90299.4|1178
1641990600000|2022-01-12 12:30:00|90327|90302|90355.3|90330.3|90356.3|90331.3|90315.5|90290.5|1134
1641990900000|2022-01-12 12:35:00|90355.2|90330.2|90360.2|90335.2|90372.2|90347.2|90336.3|90311.3|1278
1641991200000|2022-01-12 12:40:00|90360.7|90335.7|90380|90355|90380|90355|90312.2|90287.2|1189
1641991500000|2022-01-12 12:45:00|90379.2|90354.2|90365.5|90340.5|90384.5|90359.5|90333|90308|1188
1641991800000|2022-01-12 12:50:00|90364.3|90339.3|90332.5|90307.5|90370.2|90345.2|90324.5|90299.5|1121
1641992100000|2022-01-12 12:55:00|90331.4|90306.4|90318.3|90293.3|90345.2|90320.2|90317.7|90292.7|1521
1641992400000|2022-01-12 13:00:00|90317.5|90292.5|90333.7|90308.7|90349.7|90324.7|90316.1|90291.1|1510
1641992700000|2022-01-12 13:05:00|90334.7|90309.7|90306.5|90281.5|90335.2|90310.2|90288.8|90263.8|1480
1641993000000|2022-01-12 13:10:00|90306.6|90281.6|90281.6|90256.6|90306.6|90281.6|90277.9|90252.9|1207
1641993300000|2022-01-12 13:15:00|90281.3|90256.3|90195.4|90170.4|90288.2|90263.2|90189.9|90152.5|1428
1641993600000|2022-01-12 13:20:00|90195.9|90170.9|90265.3|90215.3|90266.1|90225.1|90187.5|90162.5|1501
1641993900000|2022-01-12 13:25:00|90265|90215|90279.5|90203.5|90279.5|90223.1|90220|90175.9|1309
1641994200000|2022-01-12 13:30:00|90265.3|90209.6|90141.7|90091.7|90313.8|90257.4|90087.4|90053|2077
1641994500000|2022-01-12 13:35:00|90143.8|90093.8|89887.9|89837.9|90168.4|90118.4|89873.9|89833.7|2234
1641994800000|2022-01-12 13:40:00|89890.6|89840.6|89910.2|89860.2|89921.8|89871.8|89686.5|89645.6|2199
1641995100000|2022-01-12 13:45:00|89910.3|89860.3|89879.2|89854.2|89969.4|89932.9|89878.1|89842.5|2054
1641995400000|2022-01-12 13:50:00|89875.9|89850.9|89839.7|89814.7|89884.1|89856|89836.7|89802.7|1804
1641995700000|2022-01-12 13:55:00|89839.2|89814.2|89868|89843|89890.5|89856.2|89839.1|89813.8|1851
1641996000000|2022-01-12 14:00:00|89868.2|89843.2|89907.8|89882.8|89934.5|89909.5|89855.1|89830.1|1798
1641996300000|2022-01-12 14:05:00|89908.9|89883.9|89924|89899|89940.8|89915.8|89892.2|89867.2|1553
1641996600000|2022-01-12 14:10:00|89921.8|89896.8|89911.7|89886.7|89933.3|89908.3|89871.5|89831.9|1624
1641996900000|2022-01-12 14:15:00|89912.4|89887.4|89896.4|89871.4|89929.5|89900|89870.8|89832.8|1832
1641997200000|2022-01-12 14:20:00|89896.2|89871.2|89801.5|89776.5|89897|89872|89792.3|89754.2|1847
1641997500000|2022-01-12 14:25:00|89801.2|89776.2|89766.1|89741.1|89811|89786|89759.1|89727.1|1758
1641997800000|2022-01-12 14:30:00|89765.5|89740.5|89768.9|89743.9|89791.7|89761.1|89745.5|89720.5|1871
1641998100000|2022-01-12 14:35:00|89769.7|89744.7|89797.9|89772.9|89854.9|89804.9|89761.3|89735.2|1774
1641998400000|2022-01-12 14:40:00|89798.6|89773.6|89779|89754|89832.2|89797.7|89750.1|89712.6|1736
1641998700000|2022-01-12 14:45:00|89778.2|89753.2|89715.9|89690.9|89778.2|89753.2|89697.1|89660|1768
1641999000000|2022-01-12 14:50:00|89715.6|89690.6|89681.1|89656.1|89734.2|89709.2|89675|89650|1741
1641999300000|2022-01-12 14:55:00|89678.5|89653.5|89707.8|89682.8|89732.1|89707.1|89672.2|89645.8|1863
1641999600000|2022-01-12 15:00:00|89706.8|89681.8|89668.8|89643.8|89706.8|89681.8|89619.9|89590.8|1886
1641999900000|2022-01-12 15:05:00|89669.5|89644.5|89696.6|89671.6|89709.2|89684.2|89663.6|89638.6|1699
1642000200000|2022-01-12 15:10:00|89694.7|89669.7|89692.5|89667.5|89719.6|89694.6|89647.9|89622.9|1773
1642000500000|2022-01-12 15:15:00|89691.3|89666.3|89675.5|89650.5|89695.1|89670.1|89626.2|89601.2|1739
1642000800000|2022-01-12 15:20:00|89675.9|89650.9|89619.6|89594.6|89676.3|89651.3|89608.1|89583.1|1713
1642001100000|2022-01-12 15:25:00|89619.9|89594.9|89643.3|89593.3|89650.7|89625.7|89605.2|89580.2|1642
1642001400000|2022-01-12 15:30:00|89642.7|89592.7|89693.2|89668.2|89710.8|89685.8|89623.9|89592.7|1705
1642001700000|2022-01-12 15:35:00|89692.8|89667.8|89675|89650|89699|89674|89667.1|89642.1|1667
1642002000000|2022-01-12 15:40:00|89675.1|89650.1|89669.3|89644.3|89686.2|89660.6|89640.2|89613.1|1593
1642002300000|2022-01-12 15:45:00|89669.2|89644.2|89643.4|89618.4|89681.7|89656.7|89621.1|89596.1|1593
1642002600000|2022-01-12 15:50:00|89643.8|89618.8|89672.1|89647.1|89698|89673|89627.3|89602.3|1504
1642002900000|2022-01-12 15:55:00|89672.3|89647.3|89642.1|89617.1|89705.6|89680.6|89636|89611|1717
1642003200000|2022-01-12 16:00:00|89643|89618|89646|89621|89648.7|89623.7|89607.7|89582.7|1672
1642003500000|2022-01-12 16:05:00|89645.8|89620.8|89619.1|89594.1|89659.9|89634.9|89617|89592|1505
1642003800000|2022-01-12 16:10:00|89619.2|89594.2|89644.5|89619.5|89649.7|89624.7|89610.5|89585.5|1515
1642004100000|2022-01-12 16:15:00|89644.4|89619.4|89613.5|89588.5|89675.6|89650.6|89612.6|89580.3|1383
1642004400000|2022-01-12 16:20:00|89613.3|89588.3|89632.5|89607.5|89648|89623|89594.3|89563|1460
1642004700000|2022-01-12 16:25:00|89632.1|89607.1|89603.3|89578.3|89646.4|89621.4|89590.9|89565.9|1440
1642005000000|2022-01-12 16:30:00|89601.4|89576.4|89582.8|89557.8|89607.4|89582.4|89569|89535.7|1369
1642005300000|2022-01-12 16:35:00|89583|89558|89590.7|89565.7|89630|89591.1|89572.7|89537.9|1311
1642005600000|2022-01-12 16:40:00|89590.2|89565.2|89562.2|89537.2|89594.1|89569.1|89542.4|89517.4|1362
1642005900000|2022-01-12 16:45:00|89562.4|89537.4|89551.1|89526.1|89571.3|89546.3|89548.6|89523.6|1205
1642006200000|2022-01-12 16:50:00|89550.7|89525.7|89548.1|89523.1|89557.6|89532.6|89540|89515|948
1642006500000|2022-01-12 16:55:00|89548.2|89523.2|89534.6|89509.6|89560.3|89535.3|89531.5|89506.5|1148
1642006800000|2022-01-12 17:00:00|89534.2|89509.2|89553.1|89528.1|89563.5|89538.5|89532.6|89507.6|1157
1642007100000|2022-01-12 17:05:00|89553.2|89528.2|89564.8|89514.8|89591.4|89564.4|89548.5|89513.8|1227
1642007400000|2022-01-12 17:10:00|89564.2|89514.2|89531.8|89506.8|89566.4|89531.1|89525.3|89481|1174
1642007700000|2022-01-12 17:15:00|89531.6|89506.6|89520.2|89495.2|89560.1|89535.1|89513.5|89476.1|1221
1642008000000|2022-01-12 17:20:00|89520.6|89495.6|89487.9|89437.9|89537|89503|89478.3|89435|1165
1642008300000|2022-01-12 17:25:00|89487.6|89437.6|89505.7|89480.7|89518.6|89482.1|89480|89435.9|1046
1642008600000|2022-01-12 17:30:00|89504.7|89479.7|89499|89474|89518.6|89493.6|89485.1|89448.8|1060
1642008900000|2022-01-12 17:35:00|89499.1|89474.1|89484.1|89434.1|89507.8|89474.3|89452.6|89415.9|1057
1642009200000|2022-01-12 17:40:00|89483.7|89433.7|89449.1|89424.1|89489.5|89444.8|89436.5|89398.4|1199
1642009500000|2022-01-12 17:45:00|89449.3|89424.3|89436.8|89411.8|89454.4|89429.4|89435.4|89410.4|830
1642009800000|2022-01-12 17:50:00|89436.7|89411.7|89429.8|89404.8|89456.3|89420.2|89426|89392.4|800
1642010100000|2022-01-12 17:55:00|89429.9|89404.9|89424.8|89399.8|89436.1|89411.1|89410.5|89374.6|964
1642010400000|2022-01-12 18:00:00|89424.3|89399.3|89455|89405|89461.9|89420.4|89420.9|89394.9|1214
1642010700000|2022-01-12 18:05:00|89455.2|89405.2|89473.5|89423.5|89474.9|89436.7|89447.6|89397.6|912
1642011000000|2022-01-12 18:10:00|89473.8|89423.8|89477.9|89427.9|89481.2|89444.4|89463.4|89419.4|920
1642011300000|2022-01-12 18:15:00|89477.8|89427.8|89456.8|89406.8|89479.1|89444.2|89442.2|89404.6|1210
1642011600000|2022-01-12 18:20:00|89457.5|89407.5|89441.6|89416.6|89471.3|89433.2|89432.2|89402.6|997
1642011900000|2022-01-12 18:25:00|89441.8|89416.8|89428.9|89378.9|89455|89417.8|89404.7|89365.4|871
1642012200000|2022-01-12 18:30:00|89428.8|89378.8|89406.8|89356.8|89437.2|89394|89393.5|89356.1|850
1642012500000|2022-01-12 18:35:00|89406.7|89356.7|89403.1|89353.1|89413.2|89374.8|89379.5|89341.9|837
1642012800000|2022-01-12 18:40:00|89403.4|89353.4|89425.5|89375.5|89427|89378.1|89398.8|89353.1|676
1642013100000|2022-01-12 18:45:00|89424.4|89374.4|89416.9|89366.9|89427.1|89385.2|89398.8|89356.1|733
1642013400000|2022-01-12 18:50:00|89417.7|89367.7|89446.9|89396.9|89449.7|89399.7|89413.9|89363.9|819
1642013700000|2022-01-12 18:55:00|89447.1|89397.1|89453|89403|89455.9|89405.9|89428.7|89387.6|986
1642014000000|2022-01-12 19:00:00|89453.4|89403.4|89417.1|89392.1|89455.5|89414.6|89416.6|89379.7|1059
1642014300000|2022-01-12 19:05:00|89417.2|89392.2|89393.1|89368.1|89429.2|89392.4|89388.9|89362.7|723
1642014600000|2022-01-12 19:10:00|89391.5|89366.5|89354.1|89304.1|89405.3|89373.3|89353.4|89303.4|1076
1642014900000|2022-01-12 19:15:00|89354.4|89304.4|89347|89322|89359.7|89325.1|89340.4|89299.8|762
1642015200000|2022-01-12 19:20:00|89347.2|89322.2|89333.6|89308.6|89362|89326.8|89332.5|89297.8|734
1642015500000|2022-01-12 19:25:00|89333.5|89308.5|89351.8|89301.8|89356|89318.4|89319.4|89279|958
1642015800000|2022-01-12 19:30:00|89352|89302|89374.3|89324.3|89383.4|89333.4|89346.9|89296.9|946
1642016100000|2022-01-12 19:35:00|89374.5|89324.5|89372|89322|89377|89337.1|89361.9|89312|919
1642016400000|2022-01-12 19:40:00|89372.1|89322.1|89362.1|89312.1|89378.9|89328.9|89346.6|89296.6|1387
1642016700000|2022-01-12 19:45:00|89363.7|89313.7|89345.1|89295.1|89367.7|89317.7|89344.1|89294.1|1087
1642017000000|2022-01-12 19:50:00|89345.5|89295.5|89364.2|89314.2|89368.4|89325.2|89341.3|89293.6|1253
1642017300000|2022-01-12 19:55:00|89364.7|89314.7|89370.8|89345.8|89399.4|89361.8|89354.6|89307.8|1517
1642017600000|2022-01-12 20:00:00|89370.2|89345.2|89420.1|89395.1|89432.5|89396.2|89364.7|89324.5|1528
1642017900000|2022-01-12 20:05:00|89417.7|89392.7|89437.3|89387.3|89445.5|89402.9|89415.9|89371.6|1064
1642018200000|2022-01-12 20:10:00|89436|89386|89415.7|89390.7|89440.7|89398.8|89415.1|89377.2|973
1642018500000|2022-01-12 20:15:00|89415.6|89390.6|89433.2|89383.2|89437.4|89399.5|89405.9|89369.4|951
1642018800000|2022-01-12 20:20:00|89433.8|89383.8|89434.8|89384.8|89442|89400.5|89411.8|89373|832
1642019100000|2022-01-12 20:25:00|89433.7|89383.7|89441.2|89391.2|89442.5|89403.8|89415.1|89376.5|972
1642019400000|2022-01-12 20:30:00|89438.2|89388.2|89458.6|89408.6|89463.4|89413.4|89423.2|89386.7|994
1642019700000|2022-01-12 20:35:00|89459|89409|89467.2|89417.2|89478.8|89428.8|89455.6|89405.6|1077
1642020000000|2022-01-12 20:40:00|89467|89417|89486.6|89436.6|89490.4|89440.4|89457.7|89416.8|737
1642020300000|2022-01-12 20:45:00|89486.3|89436.3|89431.8|89381.8|89488.4|89438.4|89428.7|89378.7|1091
1642020600000|2022-01-12 20:50:00|89432|89382|89451.5|89401.5|89457.5|89413|89430.1|89381.1|692
1642020900000|2022-01-12 20:55:00|89451.8|89401.8|89431.4|89381.4|89455.5|89416.2|89417.6|89367.6|1246
1642021200000|2022-01-12 21:00:00|89426.6|89376.6|89435.2|89385.2|89444.1|89403.6|89418.3|89371.5|941
1642021500000|2022-01-12 21:05:00|89435.5|89385.5|89431.9|89381.9|89446.8|89396.8|89416|89375.4|793
1642021800000|2022-01-12 21:10:00|89434.6|89384.6|89423.1|89373.1|89435|89385|89413.1|89363.1|777
1642022100000|2022-01-12 21:15:00|89422.8|89372.8|89428.8|89378.8|89432.7|89382.7|89419|89369|494
1642022400000|2022-01-12 21:20:00|89428.6|89378.6|89424.6|89374.6|89429.1|89379.1|89416.7|89366.7|498
1642022700000|2022-01-12 21:25:00|89423.7|89373.7|89428.5|89355.3|89436.8|89374.1|89381.8|89320.9|1240
1642023000000|2022-01-12 21:30:00|89417.5|89367.5|89436.6|89386.6|89456.7|89399.2|89407.6|89340.1|688
1642023300000|2022-01-12 21:35:00|89437.6|89387.6|89454|89383.6|89462|89399.4|89418.5|89352.3|792
1642023600000|2022-01-12 21:40:00|89455.5|89380.7|89478.5|89377|89483.5|89398.5|89440|89368.3|619
1642023900000|2022-01-12 21:45:00|89479.2|89376.6|89493.7|89399.2|89496.3|89412.8|89458|89368.9|527
1642024200000|2022-01-12 21:50:00|89497.8|89393.8|89498.5|89400|89502.3|89428.2|89467.1|89384.3|691
1642024500000|2022-01-12 21:55:00|89498.6|89400.2|89469.7|89377.2|89516.8|89412.9|89467.3|89375.9|574
1642024800000|2022-01-12 22:00:00|89472.6|89368.6|89428.2|89324.2|89472.6|89368.6|89428.2|89324.2|50
1642025100000|2022-01-12 22:05:00|89429.1|89325.1|89463.9|89359.9|89475.3|89371.3|89429.1|89325.1|120
1642025400000|2022-01-12 22:10:00|89468.4|89364.4|89464.8|89360.8|89503.8|89399.8|89432|89328|335
1642025700000|2022-01-12 22:15:00|89464|89360|89473.1|89369.1|89483.7|89379.7|89446.5|89342.5|245
1642026000000|2022-01-12 22:20:00|89478.3|89374.3|89473.4|89369.4|89481.3|89377.3|89453.8|89349.8|203
1642026300000|2022-01-12 22:25:00|89471.6|89367.6|89486.9|89382.9|89489.8|89385.8|89458.8|89354.8|154
1642026600000|2022-01-12 22:30:00|89488|89384|89473|89369|89488.1|89384.1|89461.3|89357.3|245
1642026900000|2022-01-12 22:35:00|89474.6|89370.6|89461.1|89357.1|89479.4|89375.4|89458.1|89354.1|151
1642027200000|2022-01-12 22:40:00|89469.2|89365.2|89469.5|89365.5|89480.8|89376.8|89456.5|89352.5|130
1642027500000|2022-01-12 22:45:00|89462.9|89358.9|89458.3|89354.3|89472.6|89368.6|89446.4|89342.4|172
1642027800000|2022-01-12 22:50:00|89460|89356|89465.9|89361.9|89473.5|89369.5|89440|89336|184
1642028100000|2022-01-12 22:55:00|89469.7|89365.7|89459|89355|89486.1|89382.1|89451.8|89347.8|196
1642028400000|2022-01-12 23:00:00|89458.8|89354.8|89462.5|89358.5|89487.8|89383.8|89451.1|89347.1|517
1642028700000|2022-01-12 23:05:00|89462.4|89358.4|89468.4|89364.4|89469.4|89365.4|89446.9|89342.9|403
1642029000000|2022-01-12 23:10:00|89468.2|89364.2|89459.9|89355.9|89477.4|89373.4|89447|89343|411
1642029300000|2022-01-12 23:15:00|89458.5|89354.5|89459.8|89366.7|89472.1|89375.5|89449.9|89348.3|285
1642029600000|2022-01-12 23:20:00|89465|89362.1|89464.8|89360.8|89475.1|89380.2|89450.3|89349|367
1642029900000|2022-01-12 23:25:00|89465.9|89361.9|89467.9|89384.1|89486|89399.6|89463|89360.3|545
1642030200000|2022-01-12 23:30:00|89467.8|89384|89462.1|89370.9|89478.5|89386.9|89452.4|89360.4|531
1642030500000|2022-01-12 23:35:00|89463.6|89369.1|89474.6|89384|89478|89400.3|89450.3|89364.3|476
1642030800000|2022-01-12 23:40:00|89474.7|89383.5|89485.2|89381.2|89486.7|89403.4|89452.6|89373.7|438
1642031100000|2022-01-12 23:45:00|89477.7|89388.2|89486.3|89394.2|89487.5|89410.8|89457.9|89381.3|431
1642031400000|2022-01-12 23:50:00|89484.6|89395.3|89496.4|89409.4|89502.1|89424.6|89473.5|89387.6|507
1642031700000|2022-01-12 23:55:00|89497.9|89406.6|89497.3|89420.4|89509.9|89428.9|89475.6|89396.6|386
1642032000000|2022-01-13 00:00:00|89502.4|89418|89456.7|89406.7|89508.2|89426.4|89455.7|89384.2|923
1642032300000|2022-01-13 00:05:00|89456.2|89406.2|89444.7|89347.3|89470.6|89408.5|89428.6|89347.3|766
1642032600000|2022-01-13 00:10:00|89445.4|89348|89477.6|89401.5|89487.2|89421.8|89434.2|89348|569
1642032900000|2022-01-13 00:15:00|89477.2|89402.3|89482|89401.3|89486.5|89418.7|89448.3|89385.3|612
1642033200000|2022-01-13 00:20:00|89482.7|89400.4|89490.5|89405.2|89500.4|89424.8|89467.2|89391.3|553
1642033500000|2022-01-13 00:25:00|89473.8|89423.8|89489.7|89418.3|89506.7|89442.7|89473.8|89400|510
1642033800000|2022-01-13 00:30:00|89498.9|89408.2|89484|89408.4|89498.9|89426.6|89467.2|89398.6|490
1642034100000|2022-01-13 00:35:00|89471.5|89421.5|89472.4|89422.4|89488.3|89429.6|89465.6|89397.1|408
1642034400000|2022-01-13 00:40:00|89482.3|89411.6|89485.7|89406.9|89493.2|89434|89471.1|89404.1|547
1642034700000|2022-01-13 00:45:00|89485.3|89413.8|89466.8|89416.8|89485.7|89422.7|89451.7|89381.5|539
1642035000000|2022-01-13 00:50:00|89467.1|89417.1|89483.7|89406.6|89498|89436.3|89463.4|89390.2|730
1642035300000|2022-01-13 00:55:00|89481.3|89408.8|89490.4|89405.8|89503.3|89420.3|89481.3|89396.1|631
1642035600000|2022-01-13 01:00:00|89491.6|89407.4|89467.8|89386.8|89491.6|89410.5|89454.4|89383.1|638
1642035900000|2022-01-13 01:05:00|89466.7|89388.9|89487.3|89412.2|89492.9|89418.6|89453.8|89382.8|481
1642036200000|2022-01-13 01:10:00|89487.9|89409.2|89477|89399|89487.9|89413.9|89455.3|89384.5|602
1642036500000|2022-01-13 01:15:00|89475.4|89400.2|89483.3|89404.2|89500|89433.3|89463.6|89394.4|730
1642036800000|2022-01-13 01:20:00|89481.3|89408.2|89471.9|89421.9|89487.5|89428.7|89462.4|89392.3|741
1642037100000|2022-01-13 01:25:00|89471.7|89421.7|89488.7|89438.7|89499.1|89440.9|89471.7|89409.9|692
1642037400000|2022-01-13 01:30:00|89487.7|89437.7|89487|89437|89498.4|89441.1|89473.6|89404|636
1642037700000|2022-01-13 01:35:00|89486.5|89436.5|89444.3|89394.3|89497.7|89442|89440.4|89390.4|624
1642038000000|2022-01-13 01:40:00|89445.2|89395.2|89428|89378|89456|89406|89423.2|89373.2|764
1642038300000|2022-01-13 01:45:00|89428.2|89378.2|89437.3|89387.3|89454.4|89400.5|89420|89356.6|650
1642038600000|2022-01-13 01:50:00|89437.4|89387.4|89459|89409|89462.4|89412.4|89430.3|89367.1|663
1642038900000|2022-01-13 01:55:00|89463|89413|89454.9|89404.9|89488.2|89433.7|89453.4|89395.4|836
1642039200000|2022-01-13 02:00:00|89453.4|89403.4|89489.4|89412.2|89499.6|89438.5|89451.2|89393.4|753
1642039500000|2022-01-13 02:05:00|89490.5|89411.1|89457.3|89407.3|89491.2|89420.5|89451|89391.1|648
1642039800000|2022-01-13 02:10:00|89457.2|89407.2|89446.9|89396.9|89471|89413.1|89445.9|89373.8|534
1642040100000|2022-01-13 02:15:00|89446.8|89396.8|89429.1|89379.1|89465.4|89400.9|89427.4|89360.9|639
1642040400000|2022-01-13 02:20:00|89429.2|89379.2|89451.6|89375.5|89454.8|89390.7|89420.4|89356.6|579
1642040700000|2022-01-13 02:25:00|89451.5|89375|89456.4|89386.3|89466.4|89400.1|89436.5|89370.5|390
1642041000000|2022-01-13 02:30:00|89456.7|89385.9|89445.5|89395.5|89464|89401.3|89439.4|89374.4|424
1642041300000|2022-01-13 02:35:00|89446.4|89396.4|89432.6|89382.6|89470.3|89408.9|89432.6|89370|496
1642041600000|2022-01-13 02:40:00|89433.3|89383.3|89444.9|89372.2|89463|89396.2|89430.8|89366.1|408
1642041900000|2022-01-13 02:45:00|89433.7|89383.7|89442.3|89392.3|89459.8|89398.1|89431.1|89365|610
1642042200000|2022-01-13 02:50:00|89442.1|89392.1|89468.2|89393.8|89470.3|89403|89436.9|89370.3|414
1642042500000|2022-01-13 02:55:00|89467.3|89388|89468.2|89395.4|89472.7|89411.2|89445.2|89383.1|439
1642042800000|2022-01-13 03:00:00|89456.7|89406.7|89457.7|89407.7|89494.4|89428.3|89455.2|89391.4|631
1642043100000|2022-01-13 03:05:00|89458|89408|89448.2|89398.2|89488.6|89426.7|89448|89389.1|713
1642043400000|2022-01-13 03:10:00|89448.9|89398.9|89499|89449|89541.1|89478.2|89443.4|89393.4|1006
1642043700000|2022-01-13 03:15:00|89498.8|89448.8|89500.5|89426.7|89513.3|89449.9|89485.2|89419.3|706
1642044000000|2022-01-13 03:20:00|89489.2|89439.2|89503.3|89453.3|89511.2|89454.9|89472.3|89404.8|692
1642044300000|2022-01-13 03:25:00|89503.6|89453.6|89509.6|89459.6|89512.8|89459.8|89494.3|89433.5|573
1642044600000|2022-01-13 03:30:00|89509.2|89459.2|89507.5|89457.5|89514.3|89464.3|89501.6|89451.6|411
1642044900000|2022-01-13 03:35:00|89507.8|89457.8|89510.3|89460.3|89516.6|89466.6|89503.4|89453.4|396
1642045200000|2022-01-13 03:40:00|89507.4|89457.4|89492|89442|89514.9|89474.2|89489.6|89439.6|402
1642045500000|2022-01-13 03:45:00|89492.1|89442.1|89496.8|89446.8|89507.2|89451.1|89489.3|89433.3|440
1642045800000|2022-01-13 03:50:00|89496.5|89446.5|89487.5|89437.5|89507.3|89450.8|89472.7|89427.3|489
1642046100000|2022-01-13 03:55:00|89486.4|89436.4|89491.1|89441.1|89493.8|89443.8|89479.6|89429.6|462
1642046400000|2022-01-13 04:00:00|89491|89441|89481.1|89431.1|89491|89441|89476.1|89426.1|376
1642046700000|2022-01-13 04:05:00|89483.1|89433.1|89476.4|89426.4|89490.4|89440.4|89473.6|89423.6|325
1642047000000|2022-01-13 04:10:00|89476.5|89426.5|89484.6|89434.6|89491.4|89441.4|89474.8|89415.6|386
1642047300000|2022-01-13 04:15:00|89483.1|89433.1|89476.5|89426.5|89490|89433.6|89473.2|89419.8|255
1642047600000|2022-01-13 04:20:00|89477.1|89427.1|89472.8|89422.8|89483.7|89433.7|89464.9|89414.9|349
1642047900000|2022-01-13 04:25:00|89472.7|89422.7|89464.7|89414.7|89474.7|89424.7|89462.1|89412.1|380
1642048200000|2022-01-13 04:30:00|89463.7|89413.7|89486.1|89436.1|89489.7|89443.3|89463.3|89413.3|381
1642048500000|2022-01-13 04:35:00|89486.7|89436.7|89490.1|89440.1|89496.6|89446.9|89471.9|89424.3|417
1642048800000|2022-01-13 04:40:00|89489.5|89439.5|89509|89459|89529.7|89461.1|89487.1|89425.7|739
1642049100000|2022-01-13 04:45:00|89521.5|89446.1|89508.5|89458.5|89530.4|89464.5|89498.2|89437|529
1642049400000|2022-01-13 04:50:00|89507.5|89457.5|89502.9|89430.6|89532|89469|89474.3|89414.5|502
1642049700000|2022-01-13 04:55:00|89503|89430.9|89514.2|89464.2|89529.9|89468|89489.4|89425.2|695
1642050000000|2022-01-13 05:00:00|89526.7|89451.2|89512.5|89462.5|89537|89474|89508.8|89448|641
1642050300000|2022-01-13 05:05:00|89512|89462|89515.5|89465.5|89525.9|89470.1|89504|89445.1|538
1642050600000|2022-01-13 05:10:00|89517.5|89467.5|89509|89459|89531.3|89473.6|89505.1|89432.7|533
1642050900000|2022-01-13 05:15:00|89513|89463|89506.3|89456.3|89524|89464.1|89496.7|89441.3|571
1642051200000|2022-01-13 05:20:00|89505|89455|89505.2|89455.2|89532.1|89477.7|89501.7|89438.9|599
1642051500000|2022-01-13 05:25:00|89505|89455|89504.6|89454.6|89511|89461|89502|89452|486
1642051800000|2022-01-13 05:30:00|89505|89455|89503.5|89453.5|89510.8|89460.8|89502.5|89452.5|567
1642052100000|2022-01-13 05:35:00|89503.4|89453.4|89496.1|89446.1|89505.8|89455.8|89489.8|89439.8|376
1642052400000|2022-01-13 05:40:00|89495.1|89445.1|89503.3|89453.3|89507.6|89456.4|89489.4|89429.8|374
1642052700000|2022-01-13 05:45:00|89503.7|89453.7|89513.4|89463.4|89522.7|89463.4|89495.8|89433.3|445
1642053000000|2022-01-13 05:50:00|89510.9|89460.9|89499.3|89449.3|89524.5|89462.3|89492.3|89434.8|477
1642053300000|2022-01-13 05:55:00|89498.2|89448.2|89531.9|89481.9|89537.6|89487.6|89492.7|89442.7|619
1642053600000|2022-01-13 06:00:00|89531.6|89481.6|89532.5|89482.5|89538|89488|89513.9|89463.9|619
1642053900000|2022-01-13 06:05:00|89530.8|89480.8|89524.5|89474.5|89532.4|89482.4|89521.3|89471.3|610
1642054200000|2022-01-13 06:10:00|89524.4|89474.4|89536.7|89486.7|89542.5|89492.5|89518.1|89468.1|674
1642054500000|2022-01-13 06:15:00|89536.2|89486.2|89533.1|89483.1|89542.9|89492.9|89524.5|89474.5|498
1642054800000|2022-01-13 06:20:00|89532.6|89482.6|89531.6|89481.6|89537.5|89487.5|89521.1|89471.1|578
1642055100000|2022-01-13 06:25:00|89531.7|89481.7|89529.7|89479.7|89542|89492|89525.5|89475.5|557
1642055400000|2022-01-13 06:30:00|89529.4|89479.4|89536.9|89486.9|89541.6|89491.6|89524.1|89474.1|523
1642055700000|2022-01-13 06:35:00|89536.7|89486.7|89529.7|89479.7|89536.7|89486.7|89521.3|89471.3|392
1642056000000|2022-01-13 06:40:00|89529.6|89479.6|89529.8|89479.8|89540.4|89490.4|89523.6|89473.6|419
1642056300000|2022-01-13 06:45:00|89529.7|89479.7|89537.7|89487.7|89547.9|89497.9|89526|89476|592
1642056600000|2022-01-13 06:50:00|89538.2|89488.2|89538.5|89488.5|89545.8|89495.8|89530.6|89480.6|539
1642056900000|2022-01-13 06:55:00|89537.6|89487.6|89548.1|89498.1|89551.3|89501.3|89535.8|89485.8|568
1642057200000|2022-01-13 07:00:00|89547.7|89497.7|89522|89472|89550.8|89500.8|89497.5|89459.4|952
1642057500000|2022-01-13 07:05:00|89522.4|89472.4|89501.8|89476.8|89527.7|89491.3|89499.9|89462.5|659
1642057800000|2022-01-13 07:10:00|89501.7|89476.7|89467.2|89442.2|89528.5|89490.8|89464.2|89427.8|934
1642058100000|2022-01-13 07:15:00|89479.7|89429.7|89423.5|89398.5|89480.9|89444.8|89421.8|89384.6|927
1642058400000|2022-01-13 07:20:00|89424.9|89399.9|89404.1|89379.1|89437.6|89399.9|89402.2|89363|1052
1642058700000|2022-01-13 07:25:00|89403.8|89378.8|89383.8|89333.8|89447.4|89410|89366.2|89326.6|1174
1642059000000|2022-01-13 07:30:00|89384|89334|89277.8|89227.8|89390|89353.8|89258.2|89220.6|1511
1642059300000|2022-01-13 07:35:00|89277.5|89227.5|89204.8|89179.8|89292.5|89254.5|89197.7|89162.2|1228
1642059600000|2022-01-13 07:40:00|89204.2|89179.2|89180.8|89155.8|89227.8|89197.2|89150.2|89125.2|1255
1642059900000|2022-01-13 07:45:00|89181.1|89156.1|89155.6|89130.6|89193.4|89168.4|89149.1|89123.1|1070
1642060200000|2022-01-13 07:50:00|89155.8|89130.8|89262.2|89237.2|89277.5|89242.2|89155.1|89130.1|1121
1642060500000|2022-01-13 07:55:00|89262.3|89237.3|89204.3|89154.3|89277.2|89246.4|89179.6|89151.7|1449
1642060800000|2022-01-13 08:00:00|89203.7|89153.7|89154.3|89129.3|89219.7|89184.8|89117.6|89081.1|1707
1642061100000|2022-01-13 08:05:00|89154.2|89129.2|89135.3|89085.3|89264.3|89223.2|89111.3|89076.1|1726
1642061400000|2022-01-13 08:10:00|89132.5|89082.5|89144.2|89119.2|89175.2|89142|89116.2|89080.1|1449
1642061700000|2022-01-13 08:15:00|89144.6|89119.6|89081.9|89056.9|89155|89130|89061.8|89036.8|1533
1642062000000|2022-01-13 08:20:00|89080.6|89055.6|89126.2|89101.2|89138.1|89103.1|89057.2|89032.2|1380
1642062300000|2022-01-13 08:25:00|89126.4|89101.4|89128.1|89103.1|89162.6|89137.6|89118.7|89085.3|1424
1642062600000|2022-01-13 08:30:00|89130.9|89105.9|89150.7|89125.7|89159.2|89134.2|89122.7|89097.7|1323
1642062900000|2022-01-13 08:35:00|89150.8|89125.8|89187.8|89162.8|89191.1|89166.1|89137.9|89103.6|1420
1642063200000|2022-01-13 08:40:00|89189.4|89164.4|89205.7|89180.7|89219.6|89194.6|89175.8|89150.8|1231
1642063500000|2022-01-13 08:45:00|89207.2|89182.2|89197.4|89172.4|89212.1|89187.1|89183.6|89158.6|1229
1642063800000|2022-01-13 08:50:00|89197.7|89172.7|89196.5|89171.5|89259.1|89234.1|89190|89165|1344
1642064100000|2022-01-13 08:55:00|89195.3|89170.3|89227.4|89202.4|89243|89209.5|89194.5|89169.5|1216
1642064400000|2022-01-13 09:00:00|89227.2|89202.2|89259.2|89234.2|89273.1|89248.1|89218|89193|1365
1642064700000|2022-01-13 09:05:00|89259.1|89234.1|89284.5|89259.5|89326.1|89297.6|89258.6|89233.6|1450
1642065000000|2022-01-13 09:10:00|89284.2|89259.2|89281.3|89256.3|89301.8|89276.8|89276.8|89251.8|1117
1642065300000|2022-01-13 09:15:00|89283|89258|89183.5|89158.5|89283|89258|89182.7|89157.7|1322
1642065600000|2022-01-13 09:20:00|89183.6|89158.6|89215.4|89190.4|89226|89190.4|89179.6|89154.6|1256
1642065900000|2022-01-13 09:25:00|89214.9|89189.9|89184.9|89159.9|89230.4|89205.4|89173.7|89148.7|1248
1642066200000|2022-01-13 09:30:00|89184.6|89159.6|89227.8|89202.8|89234.4|89209.4|89184.1|89159.1|1121
1642066500000|2022-01-13 09:35:00|89228|89203|89219.3|89194.3|89235.6|89206.3|89207.2|89182.2|1057
1642066800000|2022-01-13 09:40:00|89218.9|89193.9|89207.8|89182.8|89227.4|89202.4|89207.8|89182.8|1072
1642067100000|2022-01-13 09:45:00|89208.1|89183.1|89209.5|89184.5|89238.6|89212.9|89191.8|89166.8|1189
1642067400000|2022-01-13 09:50:00|89210.5|89185.5|89212.2|89187.2|89226.2|89201.2|89182.1|89157.1|1407
1642067700000|2022-01-13 09:55:00|89211.6|89186.6|89259|89209|89275.9|89238.9|89206.4|89181.4|1313
1642068000000|2022-01-13 10:00:00|89260|89210|89269.7|89244.7|89291.4|89266.4|89240|89209.8|1433
1642068300000|2022-01-13 10:05:00|89270|89245|89248.8|89223.8|89285.9|89254.3|89213.9|89181.3|1551
1642068600000|2022-01-13 10:10:00|89248.6|89223.6|89199.7|89174.7|89266.4|89233.2|89180.5|89155.5|1286
1642068900000|2022-01-13 10:15:00|89199.6|89174.6|89185.9|89160.9|89205.4|89180.4|89172.5|89147.5|1180
1642069200000|2022-01-13 10:20:00|89186.3|89161.3|89252.6|89227.6|89260.8|89231.6|89186.3|89161.3|1182
1642069500000|2022-01-13 10:25:00|89252.4|89227.4|89315.2|89290.2|89335|89304.6|89216.2|89191.2|1385
1642069800000|2022-01-13 10:30:00|89315|89290|89340.7|89315.7|89352.4|89327.4|89263.4|89238.4|1262
1642070100000|2022-01-13 10:35:00|89340.9|89315.9|89336.5|89311.5|89340.9|89315.9|89290.4|89265.4|1174
1642070400000|2022-01-13 10:40:00|89336.4|89311.4|89336|89311|89392.7|89366.3|89335.7|89310.7|1095
1642070700000|2022-01-13 10:45:00|89335.9|89310.9|89365|89340|89367.2|89342.2|89322.6|89297.6|976
1642071000000|2022-01-13 10:50:00|89365.6|89340.6|89361.3|89336.3|89406.5|89381.5|89338.9|89313.9|1154
1642071300000|2022-01-13 10:55:00|89361.8|89336.8|89334.9|89309.9|89377.4|89352.4|89321.8|89296.8|1024
1642071600000|2022-01-13 11:00:00|89334.7|89309.7|89308.5|89283.5|89337.3|89312.3|89301.8|89276.8|1053
1642071900000|2022-01-13 11:05:00|89308.3|89283.3|89320.1|89295.1|89325.8|89300.8|89299.6|89274.6|837
1642072200000|2022-01-13 11:10:00|89320.3|89295.3|89381.2|89356.2|89428.4|89403.4|89315.2|89290.2|1273
1642072500000|2022-01-13 11:15:00|89381.1|89356.1|89275.3|89250.3|89381.5|89356.5|89274.7|89249.7|1591
1642072800000|2022-01-13 11:20:00|89275.4|89250.4|89268.5|89243.5|89302.4|89277.4|89249.2|89213.8|1389
1642073100000|2022-01-13 11:25:00|89268.7|89243.7|89330.4|89305.4|89342|89310|89266.2|89239.2|1337
1642073400000|2022-01-13 11:30:00|89331.1|89306.1|89368.4|89343.4|89393.8|89365|89325.5|89292.6|1202
1642073700000|2022-01-13 11:35:00|89368.5|89343.5|89338.3|89313.3|89384.2|89359.2|89332.8|89306.4|998
1642074000000|2022-01-13 11:40:00|89338.2|89313.2|89395.3|89370.3|89400.3|89375.3|89338.2|89313.2|1170
1642074300000|2022-01-13 11:45:00|89395.1|89370.1|89394.7|89369.7|89404|89379|89352.4|89327.4|992
1642074600000|2022-01-13 11:50:00|89395.3|89370.3|89379.4|89354.4|89398.3|89373.3|89371.1|89346.1|851
1642074900000|2022-01-13 11:55:00|89379.2|89354.2|89359.1|89334.1|89379.2|89354.2|89339.6|89314.6|1176
1642075200000|2022-01-13 12:00:00|89359.4|89334.4|89409.8|89384.8|89422.8|89397.8|89358.7|89333.7|1606
1642075500000|2022-01-13 12:05:00|89409.9|89384.9|89405.9|89380.9|89426.1|89401.1|89390|89365|1216
1642075800000|2022-01-13 12:10:00|89406.5|89381.5|89409|89384|89422.7|89397.7|89406.1|89381.1|1150
1642076100000|2022-01-13 12:15:00|89409.1|89384.1|89338.5|89313.5|89409.3|89384.3|89336.6|89311.6|1146
1642076400000|2022-01-13 12:20:00|89339.2|89314.2|89322.4|89297.4|89345.2|89315.7|89307.7|89282.7|1199
1642076700000|2022-01-13 12:25:00|89322.6|89297.6|89296|89271|89323|89298|89290.9|89265.9|1137
1642077000000|2022-01-13 12:30:00|89295.7|89270.7|89293.2|89268.2|89308.9|89283.9|89263.5|89238.5|1100
1642077300000|2022-01-13 12:35:00|89293.3|89268.3|89299.4|89274.4|89305.2|89280.2|89277.4|89252.4|913
1642077600000|2022-01-13 12:40:00|89299.7|89274.7|89292.6|89267.6|89320.6|89295.6|89286.7|89261.7|1051
1642077900000|2022-01-13 12:45:00|89292.4|89267.4|89322.1|89297.1|89326.9|89301.9|89288.1|89263.1|1164
1642078200000|2022-01-13 12:50:00|89321.8|89296.8|89330.9|89305.9|89341.5|89316.5|89307.2|89282.2|1036
1642078500000|2022-01-13 12:55:00|89330.8|89305.8|89365.2|89340.2|89383.4|89358.4|89329.4|89304.4|1389
1642078800000|2022-01-13 13:00:00|89364.5|89339.5|89314.6|89289.6|89365.5|89340.5|89310.1|89285.1|1257
1642079100000|2022-01-13 13:05:00|89315.1|89290.1|89341.9|89316.9|89343.9|89318.9|89296.7|89271.7|1009
1642079400000|2022-01-13 13:10:00|89342.1|89317.1|89334.7|89309.7|89355.6|89330.6|89321.8|89296.8|1085
1642079700000|2022-01-13 13:15:00|89335.2|89310.2|89324.4|89299.4|89351|89326|89324.4|89299.4|1211
1642080000000|2022-01-13 13:20:00|89327|89302|89315.9|89290.9|89330.5|89305.5|89300.1|89275.1|1171
1642080300000|2022-01-13 13:25:00|89315.2|89290.2|89278.2|89228.2|89315.2|89290.2|89257.9|89226.2|1200
1642080600000|2022-01-13 13:30:00|89278|89228|89217.9|89192.9|89281.3|89232.8|89195.5|89154.6|1718
1642080900000|2022-01-13 13:35:00|89219.3|89194.3|89170.9|89145.9|89236.1|89201.3|89168.4|89143.4|1619
1642081200000|2022-01-13 13:40:00|89170.7|89145.7|89188.5|89163.5|89220.5|89183.6|89144.6|89119.6|1625
1642081500000|2022-01-13 13:45:00|89187.3|89162.3|89127|89077|89197.6|89167.3|89113.6|89074.6|1522
1642081800000|2022-01-13 13:50:00|89129|89079|89135.3|89110.3|89161.8|89127.4|89110|89069.4|1328
1642082100000|2022-01-13 13:55:00|89135|89110|89066.4|89041.4|89143.6|89118.6|89066.4|89041.4|1427
1642082400000|2022-01-13 14:00:00|89064.9|89039.9|89070.6|89045.6|89095|89070|89055.8|89030.8|1451
1642082700000|2022-01-13 14:05:00|89071.9|89046.9|89028.2|89003.2|89087.4|89062.4|89024.2|88999.2|1345
1642083000000|2022-01-13 14:10:00|89028|89003|89051.2|89026.2|89059.9|89034.9|89027.4|89002.4|1445
1642083300000|2022-01-13 14:15:00|89051.1|89026.1|89035.1|89010.1|89051.5|89026.5|89003.7|88978.7|1392
1642083600000|2022-01-13 14:20:00|89035.2|89010.2|89055.1|89030.1|89060.4|89035.4|89031.7|89006.7|1401
1642083900000|2022-01-13 14:25:00|89054.9|89029.9|89072.5|89047.5|89082.9|89057.9|89054.9|89029.9|1125
1642084200000|2022-01-13 14:30:00|89070.9|89045.9|89022.9|88997.9|89075.2|89050.2|89010|88985|1486
1642084500000|2022-01-13 14:35:00|89022.8|88997.8|89015.6|88990.6|89051.7|89026.7|89009.6|88984.6|1384
1642084800000|2022-01-13 14:40:00|89015.9|88990.9|89025.8|89000.8|89036.7|89011.7|88990|88965|1460
1642085100000|2022-01-13 14:45:00|89026.4|89001.4|89055.6|89030.6|89095.7|89070.7|89023|88998|1592
1642085400000|2022-01-13 14:50:00|89055.1|89030.1|89037|89012|89081.4|89046.2|89022.7|88997.7|1610
1642085700000|2022-01-13 14:55:00|89039|89014|89044.3|89019.3|89058.4|89033.4|89032.7|89007.7|1545
1642086000000|2022-01-13 15:00:00|89044.8|89019.8|89075.6|89050.6|89100.5|89063.5|89043.2|89018.2|1601
1642086300000|2022-01-13 15:05:00|89076.4|89051.4|89034.5|89009.5|89084.7|89055|89033.5|89008.5|1476
1642086600000|2022-01-13 15:10:00|89033.5|89008.5|89077.6|89052.6|89134.3|89065.4|89033.5|89008.5|1440
1642086900000|2022-01-13 15:15:00|89077.5|89052.5|89190.2|89165.2|89196.3|89171.3|89069.7|89044.7|1559
1642087200000|2022-01-13 15:20:00|89190.3|89165.3|89207.5|89182.5|89230.8|89205.8|89174.3|89149.3|1520
1642087500000|2022-01-13 15:25:00|89208|89183|89291.1|89266.1|89301.2|89266.6|89202.3|89177.3|1703
1642087800000|2022-01-13 15:30:00|89288|89263|89397.3|89372.3|89406.2|89373.7|89288|89263|1864
1642088100000|2022-01-13 15:35:00|89397.6|89372.6|89356.3|89331.3|89409.3|89373.3|89341.1|89311.2|1855
1642088400000|2022-01-13 15:40:00|89355.1|89330.1|89331.3|89306.3|89367.6|89338.6|89308.9|89283.9|1672
1642088700000|2022-01-13 15:45:00|89330.9|89305.9|89304.3|89279.3|89335.4|89310.4|89276.6|89251.1|1632
1642089000000|2022-01-13 15:50:00|89304.4|89279.4|89278.4|89253.4|89362.9|89327.6|89271.6|89241.4|1826
1642089300000|2022-01-13 15:55:00|89278.2|89253.2|89245|89220|89279|89254|89235.7|89210.7|1918
1642089600000|2022-01-13 16:00:00|89245.3|89220.3|89348.3|89323.3|89419.3|89379.6|89239.4|89214.4|1915
1642089900000|2022-01-13 16:05:00|89348.9|89323.9|89320.5|89295.5|89363.5|89328.7|89299.1|89257.8|1578
1642090200000|2022-01-13 16:10:00|89320.7|89295.7|89310.9|89285.9|89342.2|89309.3|89308.5|89274|1548
1642090500000|2022-01-13 16:15:00|89311.7|89286.7|89235.6|89210.6|89315.2|89290.2|89219.2|89194.2|1436
1642090800000|2022-01-13 16:20:00|89235|89210|89221.6|89196.6|89310.1|89273.4|89216.9|89186.8|1394
1642091100000|2022-01-13 16:25:00|89218.5|89193.5|89198.3|89173.3|89224.7|89193.5|89181.5|89142|1278
1642091400000|2022-01-13 16:30:00|89197.9|89172.9|89213.5|89163.5|89226.4|89187.4|89181.7|89149.8|1242
1642091700000|2022-01-13 16:35:00|89212.9|89162.9|89206.5|89156.5|89218.6|89187.4|89186.1|89147.5|1166
1642092000000|2022-01-13 16:40:00|89205.8|89155.8|89177.4|89152.4|89209.4|89173.4|89164.7|89129.7|990
1642092300000|2022-01-13 16:45:00|89177.9|89152.9|89241.9|89216.9|89285.9|89249.9|89176.2|89142.4|1298
1642092600000|2022-01-13 16:50:00|89242.3|89217.3|89207.7|89182.7|89274.5|89236|89207.5|89170.3|1214
1642092900000|2022-01-13 16:55:00|89207.5|89182.5|89254.9|89204.9|89255.1|89220.6|89194.9|89157.7|1177
1642093200000|2022-01-13 17:00:00|89255|89205|89294.7|89269.7|89315.6|89271.2|89249.7|89203.7|1225
1642093500000|2022-01-13 17:05:00|89294.5|89269.5|89280.9|89230.9|89307.9|89275.3|89272.9|89223.7|1142
1642093800000|2022-01-13 17:10:00|89265.3|89240.3|89239.5|89214.5|89282.6|89246|89232.6|89196.5|916
1642094100000|2022-01-13 17:15:00|89252.2|89202.2|89305.3|89255.3|89353.7|89303.7|89252.2|89202.2|1637
1642094400000|2022-01-13 17:20:00|89306.6|89256.6|89359|89309|89377.1|89327.1|89295.3|89245.3|1646
1642094700000|2022-01-13 17:25:00|89358.9|89308.9|89311.8|89261.8|89364.4|89314.4|89305.1|89255.1|1269
1642095000000|2022-01-13 17:30:00|89312|89262|89303.4|89253.4|89322.7|89272.7|89294.5|89247.6|1414
1642095300000|2022-01-13 17:35:00|89304.4|89254.4|89300.2|89250.2|89312|89268.5|89290.4|89240.9|1265
1642095600000|2022-01-13 17:40:00|89300|89250|89299.2|89249.2|89307.8|89270.5|89285.3|89247.8|935
1642095900000|2022-01-13 17:45:00|89298.8|89248.8|89332.9|89282.9|89332.9|89289.3|89284.3|89240.8|1037
1642096200000|2022-01-13 17:50:00|89332.7|89282.7|89316.3|89266.3|89341.2|89297|89310.3|89263.4|1158
1642096500000|2022-01-13 17:55:00|89316.5|89266.5|89312.4|89262.4|89340.7|89292.9|89311.9|89261.9|1131
1642096800000|2022-01-13 18:00:00|89313.7|89263.7|89291.2|89241.2|89319.2|89278.9|89289.5|89239.6|1482
1642097100000|2022-01-13 18:05:00|89290|89240|89263.3|89213.3|89300|89250|89253.5|89203.5|1195
1642097400000|2022-01-13 18:10:00|89263.5|89213.5|89273.1|89223.1|89283.6|89242.7|89251.5|89213.2|912
1642097700000|2022-01-13 18:15:00|89273.2|89223.2|89263.7|89213.7|89290.5|89240.5|89262.1|89212.1|1048
1642098000000|2022-01-13 18:20:00|89263.8|89213.8|89268.9|89218.9|89269.1|89231.2|89254.2|89204.9|908
1642098300000|2022-01-13 18:25:00|89267.8|89217.8|89291.1|89241.1|89296.1|89255.2|89252.1|89212.8|806
1642098600000|2022-01-13 18:30:00|89291.7|89241.7|89285.5|89235.5|89292.7|89249.8|89266.1|89223.2|653
1642098900000|2022-01-13 18:35:00|89286|89236|89301.9|89251.9|89309.6|89270.8|89283.3|89233.5|921
1642099200000|2022-01-13 18:40:00|89301.7|89251.7|89291.8|89266.8|89304.8|89269|89283.3|89245.8|628
1642099500000|2022-01-13 18:45:00|89291.4|89266.4|89302.4|89252.4|89321.8|89275.2|89287.9|89249.2|777
1642099800000|2022-01-13 18:50:00|89303.3|89253.3|89294.2|89269.2|89311.5|89275.4|89288.6|89250.6|769
1642100100000|2022-01-13 18:55:00|89293.7|89268.7|89305.7|89255.7|89312|89276.3|89286.2|89246.5|867
1642100400000|2022-01-13 19:00:00|89305.6|89255.6|89252.3|89227.3|89313.3|89275.2|89251.9|89215.1|939
1642100700000|2022-01-13 19:05:00|89251.6|89226.6|89248.9|89198.9|89269.8|89231.3|89236.1|89195|617
1642101000000|2022-01-13 19:10:00|89249.2|89199.2|89269.5|89219.5|89271.2|89233.1|89238.4|89195.7|669
1642101300000|2022-01-13 19:15:00|89269.4|89219.4|89281.3|89231.3|89300.1|89261.7|89254.9|89218.8|730
1642101600000|2022-01-13 19:20:00|89281.2|89231.2|89301.5|89251.5|89307.3|89259.4|89268.5|89224.9|957
1642101900000|2022-01-13 19:25:00|89301.1|89251.1|89320.9|89270.9|89323.8|89273.8|89300.7|89250.7|824
1642102200000|2022-01-13 19:30:00|89320.7|89270.7|89326.1|89276.1|89338.2|89298.6|89304.1|89263.4|986
1642102500000|2022-01-13 19:35:00|89326|89276|89313.8|89288.8|89330.3|89298.4|89308.9|89269.6|870
1642102800000|2022-01-13 19:40:00|89313.7|89288.7|89314.8|89264.8|89331.2|89299.6|89309.4|89264.6|920
1642103100000|2022-01-13 19:45:00|89314.1|89264.1|89310.1|89285.1|89321.8|89285.1|89297.6|89256.6|976
1642103400000|2022-01-13 19:50:00|89308.9|89283.9|89291.4|89266.4|89321.8|89284.8|89283.1|89247.5|963
1642103700000|2022-01-13 19:55:00|89291.5|89266.5|89259.6|89234.6|89295.5|89270.2|89233.6|89197.9|1549
1642104000000|2022-01-13 20:00:00|89260.6|89235.6|89308.1|89283.1|89327.4|89286.9|89255.2|89216.5|1436
1642104300000|2022-01-13 20:05:00|89307.7|89282.7|89318.2|89268.2|89325.9|89284.7|89296|89260.6|1072
1642104600000|2022-01-13 20:10:00|89318.5|89268.5|89357.4|89332.4|89362.9|89332.4|89317.3|89267.3|863
1642104900000|2022-01-13 20:15:00|89357.8|89332.8|89363.3|89313.3|89370.7|89334.1|89349.9|89310.6|952
1642105200000|2022-01-13 20:20:00|89363.2|89313.2|89354.4|89304.4|89373.7|89332.2|89337.3|89298|1076
1642105500000|2022-01-13 20:25:00|89354.3|89304.3|89342.9|89292.9|89361.7|89324.6|89336.9|89292.8|889
1642105800000|2022-01-13 20:30:00|89343.4|89293.4|89323.2|89273.2|89346.8|89296.8|89319.2|89269.2|927
1642106100000|2022-01-13 20:35:00|89322.9|89272.9|89344.6|89294.6|89350.3|89300.3|89322.9|89272.9|821
1642106400000|2022-01-13 20:40:00|89344.1|89294.1|89341.9|89291.9|89351.2|89301.2|89332.9|89282.9|728
1642106700000|2022-01-13 20:45:00|89342|89292|89358.4|89308.4|89359.8|89309.8|89341|89291|780
1642107000000|2022-01-13 20:50:00|89357.1|89307.1|89356.7|89306.7|89360.2|89310.2|89346.2|89296.2|908
1642107300000|2022-01-13 20:55:00|89357.7|89307.7|89411.3|89361.3|89424.3|89374.3|89353.2|89303.2|1367
1642107600000|2022-01-13 21:00:00|89414|89364|89405|89355|89424.2|89374.2|89379.4|89334.4|851
1642107900000|2022-01-13 21:05:00|89404.8|89354.8|89403.7|89353.7|89410.5|89360.5|89403.1|89353.1|321
1642108200000|2022-01-13 21:10:00|89402.6|89352.6|89401|89351|89407.1|89357.1|89397.5|89347.5|627
1642108500000|2022-01-13 21:15:00|89401.3|89351.3|89416.7|89366.7|89417.7|89375|89400|89350.7|440
1642108800000|2022-01-13 21:20:00|89416.4|89366.4|89405.8|89355.8|89416.6|89366.6|89391.8|89341.8|557
1642109100000|2022-01-13 21:25:00|89406.5|89356.5|89409.3|89359.3|89415.6|89365.6|89402.1|89352.1|762
1642109400000|2022-01-13 21:30:00|89409.5|89359.5|89403.5|89353.5|89409.5|89359.5|89399.8|89349.8|421
1642109700000|2022-01-13 21:35:00|89403.1|89353.1|89393.2|89343.2|89404.2|89354.2|89391.5|89341.5|562
1642110000000|2022-01-13 21:40:00|89393.1|89343.1|89394.8|89344.8|89409.2|89352.8|89388.9|89330.5|442
1642110300000|2022-01-13 21:45:00|89394.6|89344.6|89407.2|89357.2|89439.7|89371.4|89393|89343|624
1642110600000|2022-01-13 21:50:00|89407.3|89357.3|89394.3|89344.3|89410.1|89360.1|89387.3|89332.2|513
1642110900000|2022-01-13 21:55:00|89405.8|89333.8|89389.8|89339.8|89433.9|89353.6|89384.9|89280.9|511
1642111200000|2022-01-13 22:00:00|89383.2|89279.2|89357.7|89253.7|89393.5|89289.5|89354.5|89250.5|77
1642111500000|2022-01-13 22:05:00|89357.4|89253.4|89325.2|89221.2|89389.9|89288.5|89312.1|89208.1|101
1642111800000|2022-01-13 22:10:00|89322.6|89218.6|89354.8|89250.8|89375.6|89271.6|89321.4|89217.4|387
1642112100000|2022-01-13 22:15:00|89357.1|89253.1|89351.4|89247.4|89368.6|89264.6|89342.7|89238.7|206
1642112400000|2022-01-13 22:20:00|89361.5|89257.5|89367.2|89263.2|89370.6|89266.6|89344|89240|246
1642112700000|2022-01-13 22:25:00|89367.7|89263.7|89357.9|89253.9|89367.7|89263.7|89352.9|89248.9|207
1642113000000|2022-01-13 22:30:00|89360.9|89256.9|89357.4|89253.4|89365.9|89261.9|89353.7|89249.7|303
1642113300000|2022-01-13 22:35:00|89357|89253|89353.7|89249.7|89362.8|89258.8|89348|89244|251
1642113600000|2022-01-13 22:40:00|89353.6|89249.6|89363.2|89259.2|89374.7|89270.7|89340.4|89236.4|449
1642113900000|2022-01-13 22:45:00|89365.2|89261.2|89368.8|89264.8|89377.4|89273.4|89360.1|89256.1|238
1642114200000|2022-01-13 22:50:00|89368.3|89264.3|89370.3|89266.3|89383.7|89279.7|89361.2|89257.2|234
1642114500000|2022-01-13 22:55:00|89370|89266|89347.7|89243.7|89376.1|89272.1|89330.3|89226.3|566
1642114800000|2022-01-13 23:00:00|89340|89236|89362.9|89258.9|89384.6|89280.6|89340|89236|623
1642115100000|2022-01-13 23:05:00|89364.5|89260.5|89354.1|89250.1|89366.6|89262.6|89352.3|89248.3|424
1642115400000|2022-01-13 23:10:00|89353.3|89249.3|89359.8|89255.8|89367.4|89263.4|89349.4|89245.4|332
1642115700000|2022-01-13 23:15:00|89358.9|89254.9|89368|89264|89378.4|89274.4|89355.5|89251.5|520
1642116000000|2022-01-13 23:20:00|89367.5|89263.5|89366.5|89262.5|89373.2|89269.2|89361.2|89257.2|418
1642116300000|2022-01-13 23:25:00|89366.6|89262.6|89370.8|89266.8|89378.7|89274.7|89365.2|89261.2|377
1642116600000|2022-01-13 23:30:00|89370.7|89266.7|89365|89261|89375.7|89271.7|89351.4|89255.1|424
1642116900000|2022-01-13 23:35:00|89364.7|89260.7|89348.6|89244.6|89370.6|89266.6|89345.8|89241.8|463
1642117200000|2022-01-13 23:40:00|89349.3|89245.3|89351.6|89247.6|89362.1|89258.1|89342.3|89241.7|430
1642117500000|2022-01-13 23:45:00|89351.4|89247.4|89352.4|89248.4|89353.7|89251.3|89326.8|89240.9|473
1642117800000|2022-01-13 23:50:00|89351.7|89247.7|89357.4|89261.7|89369.5|89267.9|89339.2|89245.8|432
1642118100000|2022-01-13 23:55:00|89356.2|89262.1|89368.8|89266.5|89380.5|89277.9|89356.2|89257.4|389
1642118400000|2022-01-14 00:00:00|89370.2|89266.2|89380.8|89288.9|89386|89290.5|89362.5|89264.4|1194
1642118700000|2022-01-14 00:05:00|89380.5|89288.5|89365.3|89268.6|89383.1|89288.7|89335.7|89260.9|1058
1642119000000|2022-01-14 00:10:00|89364.6|89268.8|89379.5|89279.5|89384.3|89287.8|89356.4|89264.4|853
1642119300000|2022-01-14 00:15:00|89372.2|89280.6|89370.8|89280.7|89382.2|89285.8|89358.3|89270.2|721
1642119600000|2022-01-14 00:20:00|89370.2|89280.9|89359.8|89273.3|89377.9|89285|89351|89262.7|738
1642119900000|2022-01-14 00:25:00|89359.9|89273.5|89383.7|89285.1|89385.3|89306.5|89355.3|89264.8|644
1642120200000|2022-01-14 00:30:00|89380.1|89286.7|89384.7|89334.7|89399.6|89339.1|89372|89283.2|696
1642120500000|2022-01-14 00:35:00|89386.1|89336.1|89393.6|89343.6|89402|89352|89365.1|89298.1|724
1642120800000|2022-01-14 00:40:00|89393.7|89343.7|89385.1|89335.1|89400.9|89350.4|89383|89327.7|492
1642121100000|2022-01-14 00:45:00|89383.7|89333.7|89399.5|89349.5|89405.6|89355.6|89374.5|89315.7|674
1642121400000|2022-01-14 00:50:00|89398.3|89348.3|89363.4|89313.4|89410.9|89360.9|89354.8|89304.8|875
1642121700000|2022-01-14 00:55:00|89364.3|89314.3|89334.5|89284.5|89373|89316|89324.1|89269.9|955
1642122000000|2022-01-14 01:00:00|89334.7|89284.7|89340.1|89261.1|89361|89296.5|89317.3|89247.5|1113
1642122300000|2022-01-14 01:05:00|89335.4|89264.4|89332.6|89254.5|89356.8|89286.9|89317|89243.5|1121
1642122600000|2022-01-14 01:10:00|89330.2|89255.4|89326.1|89249.2|89343.4|89268.9|89306.8|89241.9|979
1642122900000|2022-01-14 01:15:00|89326.9|89248.9|89343.3|89265.6|89352|89283.7|89309.1|89246.1|1185
1642123200000|2022-01-14 01:20:00|89341.2|89262.3|89323.2|89244.7|89350.8|89277.9|89305|89241.9|1028
1642123500000|2022-01-14 01:25:00|89322.9|89244.4|89301.4|89224.7|89327.5|89256.3|89282.9|89222.7|996
1642123800000|2022-01-14 01:30:00|89298.5|89227.1|89304|89225.9|89321.8|89251.1|89281|89219.4|970
1642124100000|2022-01-14 01:35:00|89301.1|89226.8|89285.8|89235.8|89307.2|89242.2|89275|89221.2|951
1642124400000|2022-01-14 01:40:00|89285.9|89235.9|89284.8|89234.8|89312.2|89241.1|89275.6|89217|769
1642124700000|2022-01-14 01:45:00|89284.5|89234.5|89281.6|89231.6|89305.6|89242.4|89275.5|89220.5|991
1642125000000|2022-01-14 01:50:00|89282.5|89232.5|89301.5|89225.3|89317.3|89243.6|89277|89222.1|710
1642125300000|2022-01-14 01:55:00|89300.6|89225.8|89289.5|89239.5|89313.6|89251.6|89282|89223.1|777
1642125600000|2022-01-14 02:00:00|89290.3|89240.3|89287.2|89237.2|89313.9|89249.3|89281|89223.2|716
1642125900000|2022-01-14 02:05:00|89288|89238|89301.9|89229.6|89311.6|89244.2|89276.8|89222.5|723
1642126200000|2022-01-14 02:10:00|89302.5|89229.8|89299|89249|89316|89250.3|89287.4|89220.9|847
1642126500000|2022-01-14 02:15:00|89295.7|89245.7|89314.5|89239.6|89326.6|89251.7|89276.6|89220.5|963
1642126800000|2022-01-14 02:20:00|89314.3|89239.9|89349.9|89299.9|89351|89301|89299|89229|893
1642127100000|2022-01-14 02:25:00|89349.1|89299.1|89354.2|89304.2|89359.6|89309.6|89338.2|89288.2|760
1642127400000|2022-01-14 02:30:00|89354.3|89304.3|89337.6|89287.6|89356.3|89306.3|89329.7|89279.7|793
1642127700000|2022-01-14 02:35:00|89337.7|89287.7|89347.6|89297.6|89349.1|89299.1|89332.8|89282.8|625
1642128000000|2022-01-14 02:40:00|89347.4|89297.4|89310.7|89260.7|89352.1|89302.1|89310.5|89247.9|606
1642128300000|2022-01-14 02:45:00|89310.8|89260.8|89319.3|89246.2|89329.2|89268|89303.4|89240.8|655
1642128600000|2022-01-14 02:50:00|89309.2|89259.2|89306.8|89234.7|89323.3|89262.1|89295.6|89233.5|572
1642128900000|2022-01-14 02:55:00|89308|89232.7|89276.4|89226.4|89310.1|89247.2|89269.9|89219.9|1128
1642129200000|2022-01-14 03:00:00|89276.3|89226.3|89282|89232|89288.7|89238.7|89274.7|89224.7|779
1642129500000|2022-01-14 03:05:00|89282.2|89232.2|89285.1|89235.1|89289.9|89239.9|89273.6|89223.6|631
1642129800000|2022-01-14 03:10:00|89284.8|89234.8|89265.2|89215.2|89286.1|89236.1|89260|89193.8|665
1642130100000|2022-01-14 03:15:00|89265.1|89215.1|89238.5|89188.5|89274.5|89216.8|89237.9|89172.7|744
1642130400000|2022-01-14 03:20:00|89237.9|89187.9|89240.7|89190.7|89252.1|89193.3|89228.3|89165|759
1642130700000|2022-01-14 03:25:00|89240.2|89190.2|89245.4|89195.4|89251.2|89198.6|89230.4|89164.3|796
1642131000000|2022-01-14 03:30:00|89245.5|89195.5|89256.4|89206.4|89264.3|89210.2|89244.1|89185.7|875
1642131300000|2022-01-14 03:35:00|89256.7|89206.7|89249.6|89199.6|89274.7|89217.9|89249.2|89199.2|669
1642131600000|2022-01-14 03:40:00|89249.1|89199.1|89234.8|89184.8|89253.6|89203.6|89232.9|89182.9|586
1642131900000|2022-01-14 03:45:00|89232.6|89182.6|89240.8|89190.8|89254.3|89194.5|89232.3|89170.9|454
1642132200000|2022-01-14 03:50:00|89241.1|89191.1|89247.8|89197.8|89255.1|89204.4|89236.1|89173.9|510
1642132500000|2022-01-14 03:55:00|89248.7|89198.7|89250|89200|89272.6|89214.9|89245.7|89195.7|581
1642132800000|2022-01-14 04:00:00|89249.6|89199.6|89249.2|89199.2|89260.2|89205.1|89245|89182.1|569
1642133100000|2022-01-14 04:05:00|89249.9|89199.9|89261.1|89211.1|89263.5|89213.5|89243|89193|708
1642133400000|2022-01-14 04:10:00|89260.1|89210.1|89264|89214|89271.3|89221.3|89257.3|89197.8|519
1642133700000|2022-01-14 04:15:00|89262.7|89212.7|89253.1|89203.1|89266.2|89216.2|89238.3|89188.3|678
1642134000000|2022-01-14 04:20:00|89253.7|89203.7|89242.3|89192.3|89253.7|89203.7|89231.6|89181.6|632
1642134300000|2022-01-14 04:25:00|89243.7|89193.7|89236.2|89186.2|89247.7|89197.7|89234.1|89184.1|549
1642134600000|2022-01-14 04:30:00|89236.1|89186.1|89253.5|89203.5|89260.8|89210.8|89235.3|89185.3|508
1642134900000|2022-01-14 04:35:00|89254.9|89204.9|89239.3|89189.3|89262.2|89205.2|89237.6|89187.6|415
1642135200000|2022-01-14 04:40:00|89238.8|89188.8|89234.3|89184.3|89242.7|89192.7|89234|89184|408
1642135500000|2022-01-14 04:45:00|89234.5|89184.5|89253.2|89203.2|89256.4|89206.4|89230.4|89180.4|538
1642135800000|2022-01-14 04:50:00|89253.3|89203.3|89256.5|89206.5|89260.4|89210.4|89241.5|89191.5|559
1642136100000|2022-01-14 04:55:00|89256.9|89206.9|89254.4|89204.4|89261|89211|89250.2|89200.2|556
1642136400000|2022-01-14 05:00:00|89254.3|89204.3|89242.8|89192.8|89254.4|89204.4|89228.7|89178.7|619
1642136700000|2022-01-14 05:05:00|89243|89193|89237.9|89187.9|89245.9|89195.9|89233.5|89183.5|627
1642137000000|2022-01-14 05:10:00|89239.3|89189.3|89232.8|89182.8|89245.2|89195.2|89226.4|89176.4|617
1642137300000|2022-01-14 05:15:00|89232.9|89182.9|89217.3|89167.3|89233.9|89183.9|89217.3|89167.3|453
1642137600000|2022-01-14 05:20:00|89217.4|89167.4|89212.6|89162.6|89221.9|89169.5|89207.2|89151.2|621
1642137900000|2022-01-14 05:25:00|89212.5|89162.5|89205.7|89155.7|89230.3|89180.3|89194.2|89136.2|696
1642138200000|2022-01-14 05:30:00|89205.9|89155.9|89182.4|89132.4|89215.5|89159.4|89181.3|89127.8|597
1642138500000|2022-01-14 05:35:00|89182.7|89132.7|89159.5|89109.5|89186.8|89136.8|89154|89104|718
1642138800000|2022-01-14 05:40:00|89160.4|89110.4|89145.1|89095.1|89163.1|89113.1|89124.8|89074.8|815
1642139100000|2022-01-14 05:45:00|89147.2|89097.2|89169|89119|89169|89119|89141.8|89091.8|713
1642139400000|2022-01-14 05:50:00|89168.3|89118.3|89116.9|89066.9|89169.3|89119.3|89110.4|89045|689
1642139700000|2022-01-14 05:55:00|89116.2|89066.2|89131.6|89081.6|89132.7|89082.7|89114|89064|639
1642140000000|2022-01-14 06:00:00|89128|89078|89148.6|89098.6|89154.8|89104.8|89116.3|89066.3|850
1642140300000|2022-01-14 06:05:00|89149.2|89099.2|89150.2|89100.2|89157|89107|89148.2|89098.2|580
1642140600000|2022-01-14 06:10:00|89150.3|89100.3|89154.9|89104.9|89158.1|89108.1|89134.5|89084.5|662
1642140900000|2022-01-14 06:15:00|89154.8|89104.8|89155.9|89105.9|89158.1|89108.1|89146.2|89096.2|646
1642141200000|2022-01-14 06:20:00|89155.8|89105.8|89153.5|89103.5|89166.6|89116.6|89153.5|89103.5|677
1642141500000|2022-01-14 06:25:00|89153.2|89103.2|89166.7|89116.7|89170.4|89120.4|89141.6|89091.6|703
1642141800000|2022-01-14 06:30:00|89167.2|89117.2|89177.8|89127.8|89180.5|89130.5|89156.1|89106.1|659
1642142100000|2022-01-14 06:35:00|89177.7|89127.7|89124|89074|89177.7|89127.7|89121.8|89071.8|746
1642142400000|2022-01-14 06:40:00|89124.1|89074.1|89127.2|89077.2|89131.4|89081.4|89118.9|89068.9|690
1642142700000|2022-01-14 06:45:00|89128.2|89078.2|89153.2|89103.2|89155.1|89105.1|89126.3|89076.3|639
1642143000000|2022-01-14 06:50:00|89153.1|89103.1|89156.5|89106.5|89187|89137|89153.1|89103.1|773
1642143300000|2022-01-14 06:55:00|89156.4|89106.4|89179|89129|89181|89131|89153.7|89103.7|1284
1642143600000|2022-01-14 07:00:00|89176.5|89126.5|89206.5|89156.5|89219.4|89169.4|89162|89112|1201
1642143900000|2022-01-14 07:05:00|89206.4|89156.4|89246.2|89196.2|89267.5|89217.5|89205.2|89155.2|946
1642144200000|2022-01-14 07:10:00|89246.4|89196.4|89255.8|89205.8|89270.4|89225.3|89243.7|89195.1|989
1642144500000|2022-01-14 07:15:00|89256.1|89206.1|89269.1|89219.1|89300.8|89250.8|89247.1|89203.2|1033
1642144800000|2022-01-14 07:20:00|89269.6|89219.6|89289.2|89239.2|89300|89250|89257.8|89215|1210
1642145100000|2022-01-14 07:25:00|89289.1|89239.1|89280.2|89230.2|89304.7|89263.8|89261.8|89224.3|1073
1642145400000|2022-01-14 07:30:00|89281.3|89231.3|89308.5|89258.5|89311.1|89266|89250.7|89216.8|1215
1642145700000|2022-01-14 07:35:00|89308.4|89258.4|89295.1|89245.1|89359.4|89309.4|89281.9|89241.6|1364
1642146000000|2022-01-14 07:40:00|89296|89246|89303.7|89253.7|89308|89275.4|89263.4|89224.2|1148
1642146300000|2022-01-14 07:45:00|89303.6|89253.6|89274.9|89249.9|89317.6|89284.8|89274.5|89237.6|1106
1642146600000|2022-01-14 07:50:00|89273.8|89248.8|89277.9|89252.9|89304.3|89267.9|89264.9|89228.5|1128
1642146900000|2022-01-14 07:55:00|89278|89253|89326.3|89301.3|89338.5|89307.3|89277.4|89240.3|1220
1642147200000|2022-01-14 08:00:00|89326.4|89301.4|89257|89232|89361.9|89326.3|89254.8|89229.8|1544
1642147500000|2022-01-14 08:05:00|89256.8|89231.8|89240.9|89215.9|89270.8|89235.4|89178.5|89143.5|1406
1642147800000|2022-01-14 08:10:00|89241.5|89216.5|89215.6|89190.6|89244.9|89219.9|89212.2|89184.8|1248
1642148100000|2022-01-14 08:15:00|89215.1|89190.1|89222.6|89197.6|89263.9|89238.9|89206.9|89181.9|1423
1642148400000|2022-01-14 08:20:00|89221.8|89196.8|89284|89259|89284|89259|89199.9|89174.9|1293
1642148700000|2022-01-14 08:25:00|89283.4|89258.4|89359.5|89309.5|89405.5|89317.2|89259.7|89197.4|1277
1642149000000|2022-01-14 08:30:00|89356.7|89306.7|89243.7|89218.7|89374.7|89312.6|89233.7|89199.3|1367
1642149300000|2022-01-14 08:35:00|89243.8|89218.8|89324|89299|89325.4|89300.1|89206.5|89181.5|1439
1642149600000|2022-01-14 08:40:00|89323.8|89298.8|89336.1|89311.1|89357.7|89332.7|89289.7|89263.3|1398
1642149900000|2022-01-14 08:45:00|89336.8|89311.8|89354.9|89329.9|89373.5|89340.5|89331.3|89306.3|1314
1642150200000|2022-01-14 08:50:00|89354.8|89329.8|89409.5|89384.5|89412.5|89387.5|89343.1|89318.1|1252
1642150500000|2022-01-14 08:55:00|89409.9|89384.9|89421.4|89396.4|89472|89442.8|89396.1|89371.1|1502
1642150800000|2022-01-14 09:00:00|89422.3|89397.3|89396.9|89371.9|89506.9|89458.5|89395.8|89370.8|1397
1642151100000|2022-01-14 09:05:00|89395.8|89370.8|89462|89437|89474.2|89444.2|89393.2|89368.2|1483
1642151400000|2022-01-14 09:10:00|89461.6|89436.6|89485.1|89460.1|89513.1|89475.7|89446.4|89421.4|1223
1642151700000|2022-01-14 09:15:00|89485.5|89460.5|89467.9|89442.9|89502.5|89477.5|89457.4|89432.4|1283
1642152000000|2022-01-14 09:20:00|89467.8|89442.8|89418.3|89393.3|89499.2|89449.2|89413.7|89378.1|1321
1642152300000|2022-01-14 09:25:00|89417.1|89392.1|89445.7|89420.7|89470|89445|89417.1|89392.1|1505
1642152600000|2022-01-14 09:30:00|89445.6|89420.6|89358.1|89333.1|89461.8|89436.8|89356.4|89331.4|1497
1642152900000|2022-01-14 09:35:00|89358.8|89333.8|89396.4|89371.4|89461.4|89416.1|89330.3|89305.3|1320
1642153200000|2022-01-14 09:40:00|89397|89372|89424.4|89399.4|89448.8|89416.6|89371.7|89346.7|1305
1642153500000|2022-01-14 09:45:00|89423.3|89398.3|89473.8|89448.8|89491.4|89465.5|89418.8|89393.8|1211
1642153800000|2022-01-14 09:50:00|89473.2|89448.2|89553.8|89528.8|89568.2|89543.2|89464.4|89439.4|1453
1642154100000|2022-01-14 09:55:00|89554|89529|89583.3|89533.3|89583.8|89545.7|89495.3|89470.3|1409
1642154400000|2022-01-14 10:00:00|89583.4|89533.4|89532.1|89507.1|89596.4|89568.1|89509.8|89476.6|1373
1642154700000|2022-01-14 10:05:00|89531.8|89506.8|89522.7|89497.7|89532.2|89507.2|89481.2|89453.3|1205
1642155000000|2022-01-14 10:10:00|89522.6|89497.6|89485.1|89460.1|89536.6|89511.6|89478|89453|1305
1642155300000|2022-01-14 10:15:00|89485.2|89460.2|89448.7|89423.7|89495.3|89470.3|89444.4|89407.5|1037
1642155600000|2022-01-14 10:20:00|89448.5|89423.5|89460.6|89435.6|89519.3|89494.3|89436.4|89400|1223
1642155900000|2022-01-14 10:25:00|89461.1|89436.1|89428|89403|89477.3|89444.5|89423.8|89390|1250
1642156200000|2022-01-14 10:30:00|89428.4|89403.4|89487.6|89462.6|89505.7|89480.7|89409.9|89378|1213
1642156500000|2022-01-14 10:35:00|89487.8|89462.8|89501.9|89476.9|89516.4|89491.4|89478.7|89453.7|1034
1642156800000|2022-01-14 10:40:00|89501.3|89476.3|89484.9|89459.9|89503.4|89478.4|89465.5|89440.1|913
1642157100000|2022-01-14 10:45:00|89484|89459|89404.6|89379.6|89488.3|89463.3|89388|89350.5|1284
1642157400000|2022-01-14 10:50:00|89404.2|89379.2|89444.1|89419.1|89448.6|89419.3|89398.6|89373.6|1271
1642157700000|2022-01-14 10:55:00|89446.5|89421.5|89415.1|89390.1|89465|89440|89403.5|89378.5|1431
1642158000000|2022-01-14 11:00:00|89415|89390|89400.7|89375.7|89430.2|89396.7|89377.8|89352.8|1114
1642158300000|2022-01-14 11:05:00|89400.1|89375.1|89408.5|89383.5|89413.5|89388.5|89376.9|89351.9|991
1642158600000|2022-01-14 11:10:00|89408.4|89383.4|89437.2|89412.2|89445.7|89420.7|89405.8|89380.8|867
1642158900000|2022-01-14 11:15:00|89438.1|89413.1|89458.3|89433.3|89463.4|89438.4|89436.2|89411.2|896
1642159200000|2022-01-14 11:20:00|89458.4|89433.4|89495.5|89470.5|89496|89471|89455.4|89430.4|1081
1642159500000|2022-01-14 11:25:00|89495.7|89470.7|89507|89482|89508.1|89483.1|89458.9|89429.4|1076
1642159800000|2022-01-14 11:30:00|89509.2|89484.2|89511.6|89486.6|89525.2|89500.2|89481|89445.4|1021
1642160100000|2022-01-14 11:35:00|89512.3|89487.3|89502.2|89477.2|89526|89491.5|89474.4|89449.4|1112
1642160400000|2022-01-14 11:40:00|89503.2|89478.2|89521.2|89496.2|89526.1|89501.1|89502.6|89477.6|1163
1642160700000|2022-01-14 11:45:00|89521|89496|89525.4|89500.4|89541.5|89513.9|89511.2|89486.2|1122
1642161000000|2022-01-14 11:50:00|89525.1|89500.1|89514.8|89489.8|89525.8|89500.8|89497.5|89464.1|970
1642161300000|2022-01-14 11:55:00|89515.5|89490.5|89526.6|89501.6|89554.8|89529.8|89500.7|89475.7|1231
1642161600000|2022-01-14 12:00:00|89527.4|89502.4|89531.2|89506.2|89536.8|89511.8|89512.5|89487.5|1256
1642161900000|2022-01-14 12:05:00|89532.4|89507.4|89599.3|89574.3|89627.6|89602.6|89526.5|89501.5|1488
1642162200000|2022-01-14 12:10:00|89598.9|89573.9|89561.8|89536.8|89606.4|89581.4|89561.5|89525.7|1324
1642162500000|2022-01-14 12:15:00|89559|89534|89629.9|89604.9|89635.4|89610.4|89558.7|89533.7|1319
1642162800000|2022-01-14 12:20:00|89630.1|89605.1|89643.5|89618.5|89650.6|89625.6|89625.2|89600.2|1102
1642163100000|2022-01-14 12:25:00|89643.4|89618.4|89656.6|89631.6|89668.4|89640.3|89590.9|89553.9|1368
1642163400000|2022-01-14 12:30:00|89656|89631|89710.2|89685.2|89757.5|89720.5|89655.6|89630.6|1674
1642163700000|2022-01-14 12:35:00|89710.8|89685.8|89652.7|89627.7|89731.5|89695.4|89650.8|89625.8|1326
1642164000000|2022-01-14 12:40:00|89652.5|89627.5|89641|89616|89680|89655|89632.2|89607.2|1287
1642164300000|2022-01-14 12:45:00|89641.2|89616.2|89644.5|89619.5|89674.3|89649.3|89641|89616|1076
1642164600000|2022-01-14 12:50:00|89642.7|89617.7|89666|89641|89684.4|89659.4|89641.2|89616.2|1232
1642164900000|2022-01-14 12:55:00|89664.8|89639.8|89710.7|89685.7|89725.9|89693.2|89653.1|89628.1|1487
1642165200000|2022-01-14 13:00:00|89711.8|89686.8|89695.1|89670.1|89738.3|89705.7|89691.1|89655.6|1601
1642165500000|2022-01-14 13:05:00|89694.7|89669.7|89698.3|89673.3|89708.3|89683.3|89681.5|89656.5|1307
1642165800000|2022-01-14 13:10:00|89698.2|89673.2|89719.8|89694.8|89769.2|89733.4|89678.1|89653.1|1520
1642166100000|2022-01-14 13:15:00|89719.6|89694.6|89733.7|89708.7|89765.1|89735.2|89704.9|89670.2|1503
1642166400000|2022-01-14 13:20:00|89734.5|89709.5|89769|89744|89834.4|89798.9|89724.6|89693.1|1616
1642166700000|2022-01-14 13:25:00|89766.8|89741.8|89873.5|89789.8|89891|89811.3|89761.8|89724.2|1487
1642167000000|2022-01-14 13:30:00|89876|89791.2|89827.6|89802.6|89887.6|89825.1|89724.3|89687.8|2076
1642167300000|2022-01-14 13:35:00|89827.7|89802.7|89771.7|89746.7|89841.9|89805.2|89731.8|89706.8|1883
1642167600000|2022-01-14 13:40:00|89772|89747|89683.9|89658.9|89774.6|89749.6|89666.6|89631|1807
1642167900000|2022-01-14 13:45:00|89684.4|89659.4|89787.6|89737.6|89790.8|89752.8|89669|89633.4|1820
1642168200000|2022-01-14 13:50:00|89787.4|89737.4|89801.3|89776.3|89816.2|89781.7|89738.6|89713.6|1857
1642168500000|2022-01-14 13:55:00|89801.4|89776.4|89815.5|89790.5|89825.1|89800.1|89778.2|89753.2|1617
1642168800000|2022-01-14 14:00:00|89812.5|89787.5|89729.9|89704.9|89823.9|89798.9|89683.8|89651.3|1813
1642169100000|2022-01-14 14:05:00|89729.4|89704.4|89772.9|89747.9|89775|89750|89710.8|89684.2|1817
1642169400000|2022-01-14 14:10:00|89772.5|89747.5|89742|89692|89785.6|89752.8|89679.5|89641.8|1671
1642169700000|2022-01-14 14:15:00|89742.7|89692.7|89795.3|89770.3|89801|89776|89728.9|89692.4|1741
1642170000000|2022-01-14 14:20:00|89795.2|89770.2|89780.7|89755.7|89813.1|89788.1|89741.3|89714.3|1758
1642170300000|2022-01-14 14:25:00|89780.6|89755.6|89799.5|89774.5|89837.2|89809.3|89780.6|89746.8|1778
1642170600000|2022-01-14 14:30:00|89799.7|89774.7|89767.3|89742.3|89842.7|89814.5|89766.8|89734.7|1927
1642170900000|2022-01-14 14:35:00|89767|89742|89729.8|89704.8|89792.7|89767.7|89660.1|89626.8|1909
1642171200000|2022-01-14 14:40:00|89729|89704|89719.7|89694.7|89777.9|89741.4|89694.9|89657.3|1822
1642171500000|2022-01-14 14:45:00|89719.9|89694.9|89828.5|89803.5|89831.7|89806.7|89716.2|89691.2|1772
1642171800000|2022-01-14 14:50:00|89825.5|89800.5|89801.2|89776.2|89851.7|89826.7|89783.6|89758.6|1621
1642172100000|2022-01-14 14:55:00|89801.4|89776.4|89748.4|89698.4|89807.9|89782.9|89717.3|89677.3|1766
1642172400000|2022-01-14 15:00:00|89748|89698|89921|89896|89933|89900.5|89731.9|89694|1899
1642172700000|2022-01-14 15:05:00|89921.2|89896.2|89829.2|89804.2|89921.2|89896.2|89816.7|89791.7|1822
1642173000000|2022-01-14 15:10:00|89829.6|89804.6|89829.5|89804.5|89847.4|89817.8|89774.8|89749.7|1728
1642173300000|2022-01-14 15:15:00|89829|89804|89841.5|89816.5|89883.4|89844.8|89798.8|89773.8|1735
1642173600000|2022-01-14 15:20:00|89841.6|89816.6|89897.1|89847.1|89897.1|89869|89836.5|89811.5|1551
1642173900000|2022-01-14 15:25:00|89899.1|89849.1|89896.1|89871.1|89935.2|89910.2|89894.9|89849.1|1724
1642174200000|2022-01-14 15:30:00|89896.2|89871.2|89912|89887|89940.1|89912.4|89880.5|89854|1561
1642174500000|2022-01-14 15:35:00|89911.8|89886.8|89923.8|89898.8|89925.2|89900.2|89882|89847.2|1577
1642174800000|2022-01-14 15:40:00|89921.5|89896.5|89962.5|89937.5|89975.9|89948.3|89916|89891|1519
1642175100000|2022-01-14 15:45:00|89962.9|89937.9|89978.8|89928.8|90020.5|89995.5|89950.8|89920.1|1618
1642175400000|2022-01-14 15:50:00|89979.7|89929.7|89989.6|89964.6|90002.5|89975.4|89957.1|89928.5|1689
1642175700000|2022-01-14 15:55:00|89989.8|89964.8|89981.6|89956.6|90027.1|89998.7|89942.3|89917.3|1835
1642176000000|2022-01-14 16:00:00|89980|89955|89957.2|89907.2|89998.2|89964.9|89923.9|89898.9|1726
1642176300000|2022-01-14 16:05:00|89944.6|89919.6|89918.6|89893.6|89959.2|89923.2|89896.8|89858.9|1447
1642176600000|2022-01-14 16:10:00|89918.5|89893.5|89920.5|89895.5|89983.4|89947.1|89905.1|89868.3|1565
1642176900000|2022-01-14 16:15:00|89921.7|89896.7|90069.3|90044.3|90069.8|90044.3|89919|89892.2|1554
1642177200000|2022-01-14 16:20:00|90067.9|90042.9|90062.9|90037.9|90086.7|90059.9|90059.1|90022.2|1605
1642177500000|2022-01-14 16:25:00|90062.7|90037.7|90056.5|90006.5|90067.8|90037.7|90023.8|89976.8|1505
1642177800000|2022-01-14 16:30:00|90056.8|90006.8|90088.1|90038.1|90115.8|90081.4|90046.8|90003.5|1591
1642178100000|2022-01-14 16:35:00|90089.2|90039.2|90087.2|90037.2|90119.3|90080.7|90064.2|90027.9|1334
1642178400000|2022-01-14 16:40:00|90086.4|90036.4|90127.4|90102.4|90139.3|90105.2|90078.7|90036.4|1115
1642178700000|2022-01-14 16:45:00|90126.7|90101.7|90139.3|90114.3|90152.4|90116.8|90103.4|90062.1|1116
1642179000000|2022-01-14 16:50:00|90138.9|90113.9|90146.7|90121.7|90159.5|90134.3|90138.9|90109.5|1147
1642179300000|2022-01-14 16:55:00|90146.4|90121.4|90114.6|90089.6|90153.5|90128.5|90112.3|90087.3|1287
1642179600000|2022-01-14 17:00:00|90113.9|90088.9|90195.4|90145.4|90199.3|90149.3|90113.8|90086.3|1236
1642179900000|2022-01-14 17:05:00|90195.5|90145.5|90164.9|90114.9|90212.6|90163.1|90162.1|90112.1|1276
1642180200000|2022-01-14 17:10:00|90165.2|90115.2|90216.3|90166.3|90219.2|90169.2|90163.6|90113.6|1376
1642180500000|2022-01-14 17:15:00|90215.4|90165.4|90250.4|90200.4|90254.1|90204.1|90198.7|90148.7|1369
1642180800000|2022-01-14 17:20:00|90249.7|90199.7|90248.9|90198.9|90278.8|90239.4|90240|90191.9|1250
1642181100000|2022-01-14 17:25:00|90247.7|90197.7|90248.1|90223.1|90288.9|90252.1|90245.7|90195.7|1276
1642181400000|2022-01-14 17:30:00|90261.3|90211.3|90264.6|90214.6|90270.7|90231.3|90235.2|90199.4|1054
1642181700000|2022-01-14 17:35:00|90264.5|90214.5|90275.9|90225.9|90282.8|90245.5|90244.1|90204.6|1171
1642182000000|2022-01-14 17:40:00|90275.8|90225.8|90277.3|90227.3|90285|90249.6|90252.9|90216.2|948
1642182300000|2022-01-14 17:45:00|90276.3|90226.3|90271.9|90221.9|90280.5|90239.1|90256.6|90216.4|991
1642182600000|2022-01-14 17:50:00|90271.8|90221.8|90351.3|90301.3|90367.5|90320.2|90269.5|90219.5|1385
1642182900000|2022-01-14 17:55:00|90350.8|90300.8|90367.6|90317.6|90391.9|90345.2|90318.4|90276.8|1487
1642183200000|2022-01-14 18:00:00|90367.4|90317.4|90347.9|90322.9|90372.1|90337|90341.5|90302.5|1180
1642183500000|2022-01-14 18:05:00|90347.6|90322.6|90340.7|90290.7|90358.3|90322.6|90326.5|90288.4|957
1642183800000|2022-01-14 18:10:00|90340.2|90290.2|90382.8|90332.8|90397|90347|90329.6|90279.6|1087
1642184100000|2022-01-14 18:15:00|90382.5|90332.5|90337.6|90287.6|90384.4|90334.4|90314.1|90275|932
1642184400000|2022-01-14 18:20:00|90337.4|90287.4|90309.1|90284.1|90339.2|90297.6|90307.1|90267.9|806
1642184700000|2022-01-14 18:25:00|90308.7|90283.7|90327.6|90277.6|90339.6|90293.3|90298.9|90259.6|1127
1642185000000|2022-01-14 18:30:00|90327.3|90277.3|90333.4|90283.4|90336.4|90291.9|90311.6|90270.1|900
1642185300000|2022-01-14 18:35:00|90332.8|90282.8|90339.5|90289.5|90341.2|90291.2|90311.7|90270.6|854
1642185600000|2022-01-14 18:40:00|90338.7|90288.7|90346.6|90296.6|90359.2|90309.2|90335.8|90285.8|1007
1642185900000|2022-01-14 18:45:00|90346.4|90296.4|90361.1|90311.1|90369.3|90324.6|90344.7|90294.7|978
1642186200000|2022-01-14 18:50:00|90361.6|90311.6|90364|90314|90370.6|90327.1|90351|90308.6|759
1642186500000|2022-01-14 18:55:00|90366.4|90316.4|90349.6|90299.6|90369.9|90319.9|90320.9|90282.3|1166
1642186800000|2022-01-14 19:00:00|90350|90300|90356.1|90306.1|90370.6|90320.6|90342.7|90292.7|1121
1642187100000|2022-01-14 19:05:00|90356.2|90306.2|90362.8|90312.8|90370.4|90320.4|90341.5|90300.1|815
1642187400000|2022-01-14 19:10:00|90362.6|90312.6|90335.7|90285.7|90385.5|90337.4|90334.1|90284.1|1004
1642187700000|2022-01-14 19:15:00|90336|90286|90334.7|90284.7|90351.1|90301.1|90331.2|90281.2|719
1642188000000|2022-01-14 19:20:00|90334.8|90284.8|90345.7|90320.7|90360.7|90323.6|90333.3|90283.3|875
1642188300000|2022-01-14 19:25:00|90345.1|90320.1|90343.1|90318.1|90363.6|90324.8|90341.9|90300.3|959
1642188600000|2022-01-14 19:30:00|90343.2|90318.2|90335.7|90285.7|90356.2|90321.6|90329.6|90283.9|830
1642188900000|2022-01-14 19:35:00|90335.4|90285.4|90305|90255|90338.2|90288.2|90285.3|90244.3|1024
1642189200000|2022-01-14 19:40:00|90304.9|90254.9|90307.9|90257.9|90326.4|90287|90303.5|90253.7|816
1642189500000|2022-01-14 19:45:00|90308.2|90258.2|90294.5|90244.5|90314.6|90264.6|90288.6|90238.6|661
1642189800000|2022-01-14 19:50:00|90295.3|90245.3|90319.4|90269.4|90320.6|90270.6|90293.7|90243.7|881
1642190100000|2022-01-14 19:55:00|90320.5|90270.5|90327.6|90277.6|90349.7|90314.6|90314.3|90268.8|1419
1642190400000|2022-01-14 20:00:00|90327.2|90277.2|90312.2|90262.2|90337.7|90300.5|90296.7|90257.9|1131
1642190700000|2022-01-14 20:05:00|90312.1|90262.1|90308.4|90258.4|90328.8|90290.6|90298.6|90257.6|751
1642191000000|2022-01-14 20:10:00|90308.3|90258.3|90302.2|90277.2|90314.5|90277.4|90291.2|90252.8|640
1642191300000|2022-01-14 20:15:00|90302.5|90277.5|90317|90267|90330|90290.7|90300.9|90261.9|771
1642191600000|2022-01-14 20:20:00|90317.4|90267.4|90311.3|90261.3|90319.4|90281.5|90295.3|90258|739
1642191900000|2022-01-14 20:25:00|90311.4|90261.4|90307.3|90282.3|90322.8|90283.5|90293.8|90254|880
1642192200000|2022-01-14 20:30:00|90307.7|90282.7|90310.5|90260.5|90323.8|90283|90297.5|90256.6|852
1642192500000|2022-01-14 20:35:00|90309.1|90259.1|90311|90261|90320.6|90274.7|90297.5|90257.2|555
1642192800000|2022-01-14 20:40:00|90311.3|90261.3|90323.4|90273.4|90326.7|90286|90297.7|90258.2|620
1642193100000|2022-01-14 20:45:00|90322.7|90272.7|90319|90269|90327|90286.6|90308.1|90266|817
1642193400000|2022-01-14 20:50:00|90319.1|90269.1|90296.1|90246.1|90320.9|90270.9|90292|90242|785
1642193700000|2022-01-14 20:55:00|90295.7|90245.7|90275.9|90225.9|90301.1|90251.1|90264.5|90215.9|1071
1642194000000|2022-01-14 21:00:00|90275.7|90225.7|90282.2|90232.2|90309.6|90259.6|90268.6|90215.8|1019
1642194300000|2022-01-14 21:05:00|90281.8|90231.8|90278.6|90228.6|90303|90243.5|90271.1|90210.9|881
1642194600000|2022-01-14 21:10:00|90278.1|90228.1|90260.1|90176.4|90292.4|90233.7|90235.9|90158.3|781
1642194900000|2022-01-14 21:15:00|90259.7|90177.8|90282|90203.4|90321.1|90258.7|90237.4|90166.4|1139
1642195200000|2022-01-14 21:20:00|90282.3|90201.8|90266.7|90181.8|90288.9|90223.9|90252.2|90169.6|763
1642195500000|2022-01-14 21:25:00|90267.1|90181|90255.4|90205.4|90290.5|90229.4|90241|90172.2|724
1642195800000|2022-01-14 21:30:00|90256.2|90206.2|90302.6|90198.6|90303.8|90208.6|90210.2|90144.4|517
1642196100000|2022-01-14 21:35:00|90301.5|90197.5|90301.5|90197.5|90309|90205|90289.7|90185.7|255
1642196400000|2022-01-14 21:40:00|90301.6|90197.6|90299.8|90195.8|90309.2|90205.2|90252.3|90148.3|387
1642196700000|2022-01-14 21:45:00|90296.9|90192.9|90287.1|90183.1|90299.7|90195.7|90284.8|90180.8|422
1642197000000|2022-01-14 21:50:00|90285.9|90181.9|90282.7|90178.7|90292.6|90188.6|90272.3|90168.3|349
1642197300000|2022-01-14 21:55:00|90281.6|90177.6|90288.6|90184.6|90292.6|90188.6|90270.9|90166.9|334
1642366800000|2022-01-16 21:00:00|90317.9|90193.9|90317.9|90193.9|90317.9|90193.9|90317.9|90193.9|1
1642370400000|2022-01-16 22:00:00|90307.9|90203.9|90091.3|89987.3|90307.9|90203.9|90089.3|89985.3|40
1642370700000|2022-01-16 22:05:00|90102.7|89998.7|90077.7|89973.7|90102.7|89998.7|90077.7|89973.7|13
1642371000000|2022-01-16 22:10:00|90097.4|89993.4|90101.4|89997.4|90101.4|89997.4|90084.9|89980.9|3
1642371300000|2022-01-16 22:15:00|90092.9|89988.9|90095.4|89991.4|90096|89992|90087|89983|4
1642371600000|2022-01-16 22:20:00|90091.1|89987.1|90097.8|89993.8|90100.5|89996.5|90090.8|89986.8|6
1642371900000|2022-01-16 22:25:00|90091.8|89987.8|90091.8|89987.8|90091.8|89987.8|90091.8|89987.8|1
1642372200000|2022-01-16 22:30:00|90071.4|89967.4|90072.4|89968.4|90072.4|89968.4|90070.8|89966.8|4
1642372500000|2022-01-16 22:35:00|90070.5|89966.5|90090.7|89986.7|90096.1|89992.1|90066.4|89962.4|21
1642372800000|2022-01-16 22:40:00|90096.5|89992.5|90096.5|89992.5|90096.5|89992.5|90096.5|89992.5|1
1642373100000|2022-01-16 22:45:00|90080|89976|90080.1|89976.1|90093.4|89989.4|90076.4|89972.4|9
1642373400000|2022-01-16 22:50:00|90091|89987|90050|89946|90094.6|89990.6|90050|89946|9
1642373700000|2022-01-16 22:55:00|90067.8|89963.8|90063.8|89959.8|90082.3|89978.3|90029.2|89925.2|16
1642374000000|2022-01-16 23:00:00|90105|90001|90113.2|90009.2|90114.7|90010.7|90098.5|89994.5|13
1642374300000|2022-01-16 23:05:00|90112.1|90008.1|90133.6|90029.6|90144|90040|90106.4|90002.4|227
1642374600000|2022-01-16 23:10:00|90133.5|90029.5|90088.5|89984.5|90137.7|90033.7|90075.8|89971.8|757
1642374900000|2022-01-16 23:15:00|90088.2|89984.2|90154.9|90050.9|90156.3|90052.3|90079.6|89975.6|991
1642375200000|2022-01-16 23:20:00|90155.8|90051.8|90124.3|90020.3|90170.2|90066.2|90119.2|90015.2|562
1642375500000|2022-01-16 23:25:00|90124.4|90020.4|90123.5|90019.5|90142.9|90038.9|90111.5|90007.5|681
1642375800000|2022-01-16 23:30:00|90123.3|90019.3|90129.6|90025.6|90151.2|90047.2|90112.1|90008.1|701
1642376100000|2022-01-16 23:35:00|90129.5|90025.5|90138.1|90034.1|90153.5|90053.1|90102.7|90017.5|821
1642376400000|2022-01-16 23:40:00|90137.4|90033.4|90121.8|90017.8|90147.7|90043.7|90110.8|90009|570
1642376700000|2022-01-16 23:45:00|90120.9|90020.4|90307|90203|90308.5|90205.5|90098.5|90018.6|625
1642377000000|2022-01-16 23:50:00|90304.9|90200.9|90328.8|90224.8|90332.6|90242.4|90279.4|90189|575
1642377300000|2022-01-16 23:55:00|90329.8|90225.8|90300.2|90196.2|90330|90229.1|90296.3|90192.3|433
1642377600000|2022-01-17 00:00:00|90300.8|90196.8|90341.9|90240.5|90355.4|90255.8|90298|90194|714
1642377900000|2022-01-17 00:05:00|90340.4|90241.8|90326.9|90240.3|90349.9|90263.7|90298|90218.5|488
1642378200000|2022-01-17 00:10:00|90326.6|90240.2|90337.3|90239.6|90347.2|90259.3|90299.6|90219.3|515
1642378500000|2022-01-17 00:15:00|90336.5|90240.2|90322.6|90236.5|90341.9|90253.9|90296.5|90222|640
1642378800000|2022-01-17 00:20:00|90321.3|90236.6|90327.2|90245.8|90342.1|90247.9|90297.1|90225.4|519
1642379100000|2022-01-17 00:25:00|90327.1|90246.8|90327.2|90244.9|90336.4|90252.8|90302.8|90232|533
1642379400000|2022-01-17 00:30:00|90326.3|90247.1|90320.2|90248.5|90334.4|90263|90302.9|90224.6|536
1642379700000|2022-01-17 00:35:00|90320.8|90248.2|90319.2|90243.1|90332.2|90258.6|90298.5|90229.2|401
1642380000000|2022-01-17 00:40:00|90317.8|90243.6|90335.3|90255.3|90346.3|90266.1|90299.7|90234.7|475
1642380300000|2022-01-17 00:45:00|90335.7|90255.8|90332.2|90258.8|90347.1|90271.6|90306.1|90244.9|471
1642380600000|2022-01-17 00:50:00|90331.1|90257|90308.6|90228.2|90336.5|90270.7|90291.9|90228.2|658
1642380900000|2022-01-17 00:55:00|90308.9|90227.8|90324|90244|90341.3|90259.5|90297.5|90227.8|612
1642381200000|2022-01-17 01:00:00|90323.4|90244.3|90309.9|90235.3|90337.9|90261.9|90287.3|90219.7|607
1642381500000|2022-01-17 01:05:00|90308.4|90236.8|90312.8|90239.3|90326|90261.5|90293.9|90223.5|516
1642381800000|2022-01-17 01:10:00|90310.2|90239.1|90337.7|90242.4|90339.7|90255.2|90292|90214.4|736
1642382100000|2022-01-17 01:15:00|90335.6|90243.5|90392.4|90298.5|90406.1|90304.9|90333.3|90243.5|825
1642382400000|2022-01-17 01:20:00|90393|90298.9|90405.8|90307.6|90411|90321.5|90389.8|90295.1|699
1642382700000|2022-01-17 01:25:00|90404.3|90308.2|90419.9|90325.6|90433.7|90338.1|90400.4|90299.7|763
1642383000000|2022-01-17 01:30:00|90421|90325.8|90436.4|90344.6|90447.9|90355.3|90419|90319.9|849
1642383300000|2022-01-17 01:35:00|90435.1|90343.5|90438.6|90336.5|90443.7|90349.2|90419.7|90321.2|745
1642383600000|2022-01-17 01:40:00|90439.6|90335.6|90396.6|90298.2|90439.6|90343.6|90389.2|90287.1|691
1642383900000|2022-01-17 01:45:00|90397.2|90296.3|90410|90314.7|90412|90323.5|90396.1|90294.7|702
1642384200000|2022-01-17 01:50:00|90410.3|90314.9|90397.4|90308.5|90411.3|90321.9|90389|90297.9|798
1642384500000|2022-01-17 01:55:00|90400|90308.3|90415.9|90311.9|90431.9|90334.7|90397.3|90299.7|899
1642384800000|2022-01-17 02:00:00|90414.8|90310.8|90413.3|90326|90420.1|90338.3|90393.4|90299.3|961
1642385100000|2022-01-17 02:05:00|90412.1|90326.6|90404.1|90315.9|90417.1|90341.2|90395.8|90312.5|619
1642385400000|2022-01-17 02:10:00|90401.2|90319|90388.8|90303.5|90407.2|90324.3|90384.1|90296.3|608
1642385700000|2022-01-17 02:15:00|90390.1|90303.4|90397.5|90305|90404.6|90325|90375|90298.3|543
1642386000000|2022-01-17 02:20:00|90395.2|90309.4|90385.2|90302.3|90397.5|90329.7|90379.7|90296.2|496
1642386300000|2022-01-17 02:25:00|90384.7|90301.5|90380.6|90291.9|90392.6|90313.8|90369.6|90278.1|492
1642386600000|2022-01-17 02:30:00|90381|90291.7|90358.7|90274.1|90383.6|90312.9|90343.9|90265.4|680
1642386900000|2022-01-17 02:35:00|90358.3|90274.3|90348.6|90263.4|90365.9|90291.6|90337.9|90257.6|544
1642387200000|2022-01-17 02:40:00|90347.1|90264.1|90348.4|90264.6|90355.8|90270.5|90337.9|90251.5|506
1642387500000|2022-01-17 02:45:00|90349|90264|90338.1|90246|90351.1|90264|90323.8|90237.7|687
1642387800000|2022-01-17 02:50:00|90338.5|90245.8|90318.8|90230.9|90339.3|90252.4|90297.5|90218.9|847
1642388100000|2022-01-17 02:55:00|90313.3|90232.7|90319.4|90231.7|90328|90239.4|90292.2|90212.7|696
1642388400000|2022-01-17 03:00:00|90319.8|90231.1|90311.4|90233.9|90333|90244.7|90306.3|90227.5|671
1642388700000|2022-01-17 03:05:00|90312.5|90233.3|90319.1|90235.3|90327.3|90252.4|90290.4|90226.8|547
1642389000000|2022-01-17 03:10:00|90319.3|90236|90319.5|90238.8|90330.9|90253.3|90298.9|90233.6|532
1642389300000|2022-01-17 03:15:00|90317.7|90238.5|90324.2|90232.7|90330.9|90249.9|90299.7|90232.6|466
1642389600000|2022-01-17 03:20:00|90322.5|90234.2|90325.1|90239.3|90333.8|90245.6|90301.6|90220|689
1642389900000|2022-01-17 03:25:00|90324.9|90238.4|90316.4|90229.8|90329|90243.2|90303.7|90226.8|583
1642390200000|2022-01-17 03:30:00|90310.8|90230.7|90304.7|90218.1|90319.9|90231.1|90299.9|90214.6|726
1642390500000|2022-01-17 03:35:00|90304.1|90218.7|90244.7|90194.7|90309.4|90226.2|90240.1|90178.9|809
1642390800000|2022-01-17 03:40:00|90244.8|90194.8|90241.3|90191.3|90285.8|90207.5|90237.1|90179.6|613
1642391100000|2022-01-17 03:45:00|90241.4|90191.4|90274.7|90184.6|90275.1|90206.9|90237.2|90180|540
1642391400000|2022-01-17 03:50:00|90274.5|90184.5|90295.3|90208.8|90298.3|90210|90262.4|90184|566
1642391700000|2022-01-17 03:55:00|90296.2|90208.2|90267.6|90194.4|90302.6|90214.2|90249.8|90189|536
1642392000000|2022-01-17 04:00:00|90272.6|90193.2|90292.9|90204.4|90292.9|90208.7|90255.6|90190.8|481
1642392300000|2022-01-17 04:05:00|90293|90203.3|90295.3|90207.7|90302.9|90218.7|90265.4|90200.7|392
1642392600000|2022-01-17 04:10:00|90294.8|90208.1|90291.2|90207.4|90300.2|90213.9|90284.3|90200.8|352
1642392900000|2022-01-17 04:15:00|90291.7|90206.2|90256|90179.2|90295.2|90210.5|90240|90174|706
1642393200000|2022-01-17 04:20:00|90255|90181.9|90257.9|90174.7|90264|90195.7|90239.1|90169.6|514
1642393500000|2022-01-17 04:25:00|90257.5|90175|90310.2|90223.3|90319.2|90228.5|90241.8|90174.7|576
1642393800000|2022-01-17 04:30:00|90311.4|90223.5|90304.3|90219.9|90318.1|90236.2|90299.3|90216.4|447
1642394100000|2022-01-17 04:35:00|90304.7|90220.3|90294.9|90215.1|90310.4|90224.2|90290.5|90210.8|370
1642394400000|2022-01-17 04:40:00|90296.8|90214.5|90239.7|90189.7|90299.2|90221.1|90237.6|90171.3|608
1642394700000|2022-01-17 04:45:00|90239.6|90189.6|90252.7|90181.6|90273.1|90199|90239.6|90175.3|456
1642395000000|2022-01-17 04:50:00|90242.4|90192.4|90250.9|90200.9|90268.9|90204.1|90242|90180.1|440
1642395300000|2022-01-17 04:55:00|90252|90202|90247.6|90197.6|90268.7|90203.4|90240.6|90173.3|482
1642395600000|2022-01-17 05:00:00|90247.8|90197.8|90246.7|90196.7|90271.6|90207.1|90242.9|90183.6|761
1642395900000|2022-01-17 05:05:00|90262.5|90184.9|90252.9|90202.9|90284.7|90213.4|90243.6|90182.4|631
1642396200000|2022-01-17 05:10:00|90253|90203|90251|90201|90277.4|90210.5|90247.7|90189.5|754
1642396500000|2022-01-17 05:15:00|90263.1|90191.9|90243.6|90193.6|90267.9|90203.3|90241|90179.7|450
1642396800000|2022-01-17 05:20:00|90243.8|90193.8|90257.6|90183.8|90270.4|90202.2|90241.5|90180.9|458
1642397100000|2022-01-17 05:25:00|90259.2|90183.4|90256.8|90178.9|90267.6|90201.1|90234.3|90168.7|464
1642397400000|2022-01-17 05:30:00|90257.5|90180.7|90274.4|90200.7|90277.2|90212.7|90234.3|90170.4|619
1642397700000|2022-01-17 05:35:00|90275.2|90201|90245.6|90195.6|90281.5|90219.2|90242.3|90180.4|665
1642398000000|2022-01-17 05:40:00|90259.7|90186.2|90262.3|90184.7|90271.3|90195.8|90233.2|90167.9|493
1642398300000|2022-01-17 05:45:00|90258.6|90185.5|90228.3|90178.3|90273.9|90212.8|90224.8|90163.4|641
1642398600000|2022-01-17 05:50:00|90237.7|90167.7|90219|90169|90244.5|90184.2|90216.1|90162.3|511
1642398900000|2022-01-17 05:55:00|90218.6|90168.6|90287.3|90237.3|90319.2|90256.3|90211.3|90150.2|876
1642399200000|2022-01-17 06:00:00|90288.1|90238.1|90291|90241|90310.7|90252.9|90285|90227.3|635
1642399500000|2022-01-17 06:05:00|90290.7|90240.7|90306|90256|90316.6|90256|90264.5|90209.7|598
1642399800000|2022-01-17 06:10:00|90306.4|90256.4|90305.9|90255.9|90311.7|90261.7|90280.3|90230.3|523
1642400100000|2022-01-17 06:15:00|90305.8|90255.8|90332.9|90282.9|90340.1|90290.1|90302.8|90252.8|461
1642400400000|2022-01-17 06:20:00|90332.4|90282.4|90319.7|90269.7|90347.1|90297.1|90318.6|90268.6|491
1642400700000|2022-01-17 06:25:00|90319.5|90269.5|90337.4|90287.4|90340.2|90290.2|90313.2|90263.2|580
1642401000000|2022-01-17 06:30:00|90337.9|90287.9|90342.2|90292.2|90344.3|90294.3|90332.2|90282.2|555
1642401300000|2022-01-17 06:35:00|90342.1|90292.1|90326.5|90276.5|90345|90295|90325.1|90275.1|512
1642401600000|2022-01-17 06:40:00|90326.4|90276.4|90338.1|90288.1|90340.7|90290.7|90319.4|90269.4|546
1642401900000|2022-01-17 06:45:00|90337.9|90287.9|90352.1|90302.1|90354.4|90304.4|90336.9|90286.9|468
1642402200000|2022-01-17 06:50:00|90352|90302|90331.7|90281.7|90358.9|90308.9|90330.1|90280.1|712
1642402500000|2022-01-17 06:55:00|90333.5|90283.5|90356.4|90306.4|90364.8|90312.5|90333.2|90283.2|664
1642402800000|2022-01-17 07:00:00|90353.3|90303.3|90345.3|90295.3|90359.2|90309.2|90332.8|90282.8|840
1642403100000|2022-01-17 07:05:00|90347|90297|90261.2|90211.2|90349.4|90299.4|90253.1|90203.1|1030
1642403400000|2022-01-17 07:10:00|90261.3|90211.3|90260.8|90210.8|90270.7|90220.7|90248.2|90198.2|731
1642403700000|2022-01-17 07:15:00|90260.7|90210.7|90275.4|90225.4|90279.4|90235.5|90256.8|90206.8|755
1642404000000|2022-01-17 07:20:00|90275.3|90225.3|90274.1|90224.1|90287.1|90244.6|90255.7|90217.8|779
1642404300000|2022-01-17 07:25:00|90278.7|90228.7|90260.6|90235.6|90285.8|90247|90259.3|90221.1|713
1642404600000|2022-01-17 07:30:00|90260.7|90235.7|90230|90205|90279.4|90241.3|90223.2|90186|1075
1642404900000|2022-01-17 07:35:00|90230.1|90205.1|90216.7|90191.7|90242.3|90208.9|90200.2|90171.9|799
1642405200000|2022-01-17 07:40:00|90215.9|90190.9|90220.7|90195.7|90235.3|90202.7|90204.9|90179.9|743
1642405500000|2022-01-17 07:45:00|90220.8|90195.8|90233.9|90208.9|90245.7|90209.6|90216.7|90181|837
1642405800000|2022-01-17 07:50:00|90233.8|90208.8|90301.7|90276.7|90326.5|90279.3|90232.5|90207.5|856
1642406100000|2022-01-17 07:55:00|90312.1|90262.1|90259.2|90234.2|90332.5|90294.1|90253|90219.9|1042
1642406400000|2022-01-17 08:00:00|90258.3|90233.3|90214.5|90189.5|90274.9|90248.4|90194.7|90157.6|1193
1642406700000|2022-01-17 08:05:00|90214.2|90189.2|90191.4|90166.4|90244.9|90211|90183.9|90148.5|1283
1642407000000|2022-01-17 08:10:00|90191.5|90166.5|90191.7|90166.7|90218.5|90183|90160.9|90123.8|1118
1642407300000|2022-01-17 08:15:00|90191.3|90166.3|90210.5|90185.5|90230.8|90196.2|90188.1|90151.8|1099
1642407600000|2022-01-17 08:20:00|90211|90186|90175.3|90150.3|90221.3|90196.3|90172.4|90147.2|979
1642407900000|2022-01-17 08:25:00|90174.7|90149.7|90157.7|90132.7|90179.4|90154.4|90134.9|90109.9|1035
1642408200000|2022-01-17 08:30:00|90158.1|90133.1|90065.4|90040.4|90158.9|90133.9|90065.1|90040.1|1208
1642408500000|2022-01-17 08:35:00|90067.6|90042.6|90061.7|90036.7|90071.8|90042.6|90043.5|90018.5|1032
1642408800000|2022-01-17 08:40:00|90061.8|90036.8|90089.3|90064.3|90104.6|90072.2|90058.4|90033.4|878
1642409100000|2022-01-17 08:45:00|90089.1|90064.1|90149.3|90124.3|90154.4|90129.4|90088.2|90063.2|1072
1642409400000|2022-01-17 08:50:00|90149.2|90124.2|90189.9|90164.9|90192.9|90167.9|90144.3|90119.3|1002
1642409700000|2022-01-17 08:55:00|90190.5|90165.5|90185.5|90135.5|90192.7|90165.8|90162.3|90125.1|1028
1642410000000|2022-01-17 09:00:00|90184.5|90134.5|90151.3|90126.3|90192.2|90158.8|90148.9|90113.5|1027
1642410300000|2022-01-17 09:05:00|90150.7|90125.7|90208.4|90183.4|90222.5|90186.7|90138.8|90113.8|1145
1642410600000|2022-01-17 09:10:00|90208.7|90183.7|90189.1|90164.1|90218.2|90187.6|90179.2|90145.4|1092
1642410900000|2022-01-17 09:15:00|90188.9|90163.9|90232.8|90182.8|90233.7|90196.1|90167.9|90137.7|975
1642411200000|2022-01-17 09:20:00|90233.3|90183.3|90219.9|90194.9|90248.8|90212.7|90209.3|90172.5|966
1642411500000|2022-01-17 09:25:00|90220.1|90195.1|90236.2|90211.2|90255.6|90230.6|90212.8|90187.8|918
1642411800000|2022-01-17 09:30:00|90236.3|90211.3|90231.7|90206.7|90243|90214.8|90180.4|90155.4|1008
1642412100000|2022-01-17 09:35:00|90232.7|90207.7|90228.7|90203.7|90254.9|90215.6|90222.1|90189.6|1028
1642412400000|2022-01-17 09:40:00|90228.8|90203.8|90293.9|90243.9|90295.1|90255.4|90227.4|90190.4|1166
1642412700000|2022-01-17 09:45:00|90293.6|90243.6|90297.1|90272.1|90314.8|90277.8|90279.9|90243.6|949
1642413000000|2022-01-17 09:50:00|90297.8|90272.8|90299.5|90274.5|90353.3|90315.1|90288.9|90258.7|1085
1642413300000|2022-01-17 09:55:00|90301.1|90276.1|90296.2|90271.2|90313.7|90282.9|90286.1|90258.2|950
1642413600000|2022-01-17 10:00:00|90297.5|90272.5|90244|90219|90301.7|90276.7|90232|90196.3|1090
1642413900000|2022-01-17 10:05:00|90243.8|90218.8|90252.2|90227.2|90279.3|90236.9|90238.3|90207.9|1102
1642414200000|2022-01-17 10:10:00|90252.8|90227.8|90257.7|90232.7|90269.9|90233.8|90236.3|90206.4|954
1642414500000|2022-01-17 10:15:00|90258.7|90233.7|90253.9|90228.9|90268.9|90237.2|90229.9|90190.7|802
1642414800000|2022-01-17 10:20:00|90254|90229|90297.1|90272.1|90316.9|90281.3|90253.6|90222.1|914
1642415100000|2022-01-17 10:25:00|90297.3|90272.3|90305.2|90280.2|90316.7|90281.1|90285.7|90256.7|764
1642415400000|2022-01-17 10:30:00|90305|90280|90276.2|90251.2|90320.4|90289.9|90274.7|90249.6|859
1642415700000|2022-01-17 10:35:00|90276.3|90251.3|90290.8|90265.8|90305.5|90280.5|90273.4|90248.4|853
1642416000000|2022-01-17 10:40:00|90290.9|90265.9|90290.3|90265.3|90297.7|90272.7|90279.6|90254.6|733
1642416300000|2022-01-17 10:45:00|90290.2|90265.2|90296.7|90271.7|90307.5|90273.5|90283.3|90250.1|761
1642416600000|2022-01-17 10:50:00|90296.4|90271.4|90290.2|90265.2|90303.9|90272.5|90265|90234.7|846
1642416900000|2022-01-17 10:55:00|90290.3|90265.3|90276.6|90251.6|90315.4|90283.1|90273.2|90240|786
1642417200000|2022-01-17 11:00:00|90277.1|90252.1|90219.4|90194.4|90282.4|90252.8|90217.1|90192.1|977
1642417500000|2022-01-17 11:05:00|90220.3|90195.3|90236.6|90211.6|90239.7|90212.8|90196|90170.9|907
1642417800000|2022-01-17 11:10:00|90234.9|90209.9|90226|90201|90240.8|90215.8|90221.6|90189.6|807
1642418100000|2022-01-17 11:15:00|90226.2|90201.2|90240.5|90215.5|90257.8|90222.2|90221.9|90196.9|1120
1642418400000|2022-01-17 11:20:00|90240.4|90215.4|90248.7|90223.7|90253.4|90225|90228.6|90203.1|980
1642418700000|2022-01-17 11:25:00|90249.4|90224.4|90244.7|90219.7|90256.5|90229.7|90229.6|90204.6|755
1642419000000|2022-01-17 11:30:00|90244.8|90219.8|90252.2|90227.2|90288.2|90250.7|90244.7|90216|919
1642419300000|2022-01-17 11:35:00|90251|90226|90268.3|90243.3|90283.8|90246.2|90238.6|90205.3|994
1642419600000|2022-01-17 11:40:00|90268.4|90243.4|90272.8|90247.8|90300.6|90266.1|90263|90234.4|1400
1642419900000|2022-01-17 11:45:00|90272.7|90247.7|90279.6|90254.6|90299.6|90266.5|90271.2|90237.5|1423
1642420200000|2022-01-17 11:50:00|90280.1|90255.1|90216.1|90191.1|90293.7|90258.2|90216|90191|1146
1642420500000|2022-01-17 11:55:00|90215.6|90190.6|90238.4|90213.4|90250.5|90215.6|90201.7|90176.7|1236
1642420800000|2022-01-17 12:00:00|90238.7|90213.7|90255.7|90230.7|90283.8|90247.1|90236|90198.2|1094
1642421100000|2022-01-17 12:05:00|90255.8|90230.8|90262.5|90237.5|90275.5|90244.2|90251|90214.5|788
1642421400000|2022-01-17 12:10:00|90263.1|90238.1|90283|90258|90296.7|90264.5|90258.7|90225.6|896
1642421700000|2022-01-17 12:15:00|90283.3|90258.3|90312.5|90262.5|90319.9|90282.2|90275.3|90245.3|897
1642422000000|2022-01-17 12:20:00|90312.7|90262.7|90290.3|90240.3|90318.3|90284.3|90278.6|90239.9|1000
1642422300000|2022-01-17 12:25:00|90290.2|90240.2|90251.2|90226.2|90290.8|90247.7|90235.6|90198.9|1027
1642422600000|2022-01-17 12:30:00|90251.1|90226.1|90363.2|90338.2|90375.6|90340.2|90251.1|90226.1|1023
1642422900000|2022-01-17 12:35:00|90363.1|90338.1|90308.6|90283.6|90364.8|90339.8|90307.6|90274.3|1219
1642423200000|2022-01-17 12:40:00|90309.7|90284.7|90317.3|90292.3|90322.1|90297.1|90299.9|90266.9|918
1642423500000|2022-01-17 12:45:00|90317|90292|90296.4|90271.4|90330.4|90299.8|90287.1|90262.1|1022
1642423800000|2022-01-17 12:50:00|90295.9|90270.9|90318.9|90293.9|90330|90295|90292.1|90267.1|1064
1642424100000|2022-01-17 12:55:00|90318.8|90293.8|90395.5|90370.5|90412.3|90380|90313|90288|1603
1642424400000|2022-01-17 13:00:00|90397.3|90372.3|90364.5|90339.5|90400.8|90375.8|90362.6|90330|1476
1642424700000|2022-01-17 13:05:00|90364.6|90339.6|90369.1|90344.1|90379.5|90354.5|90340.7|90315.7|1267
1642425000000|2022-01-17 13:10:00|90369|90344|90379.5|90354.5|90388.6|90356.2|90328.5|90290|904
1642425300000|2022-01-17 13:15:00|90377.7|90352.7|90382.2|90357.2|90412.7|90387.7|90377.7|90352.7|933
1642425600000|2022-01-17 13:20:00|90382.5|90357.5|90429|90404|90456|90422.3|90382|90357|1077
1642425900000|2022-01-17 13:25:00|90428.7|90403.7|90387.6|90362.6|90430.1|90405.1|90385.1|90360.1|991
1642426200000|2022-01-17 13:30:00|90387.8|90362.8|90400.2|90375.2|90410.1|90381.3|90368.1|90343.1|1009
1642426500000|2022-01-17 13:35:00|90400.4|90375.4|90370|90345|90431.6|90399.1|90365.5|90329.7|1025
1642426800000|2022-01-17 13:40:00|90370.5|90345.5|90323.1|90273.1|90381.1|90350|90303.8|90253.8|1312
1642427100000|2022-01-17 13:45:00|90323.2|90273.2|90323.9|90273.9|90342|90307.4|90304|90265.8|1270
1642427400000|2022-01-17 13:50:00|90324.3|90274.3|90266|90216|90325.7|90279.2|90264.6|90214.6|1216
1642427700000|2022-01-17 13:55:00|90265.3|90215.3|90227.1|90202.1|90268.3|90228|90214.3|90175.3|1327
1642428000000|2022-01-17 14:00:00|90226.7|90201.7|90214.4|90164.4|90252.3|90212.9|90198.4|90162.1|1327
1642428300000|2022-01-17 14:05:00|90213.6|90163.6|90215.2|90165.2|90292|90252|90197.9|90161.2|1400
1642428600000|2022-01-17 14:10:00|90216|90166|90242|90192|90282.8|90237.9|90204.2|90160|1530
1642428900000|2022-01-17 14:15:00|90242.4|90192.4|90173.5|90148.5|90242.4|90196.3|90168.1|90143.1|1344
1642429200000|2022-01-17 14:20:00|90173.2|90148.2|90176.8|90151.8|90198.4|90173.4|90169|90144|1147
1642429500000|2022-01-17 14:25:00|90176.6|90151.6|90172.5|90147.5|90207.8|90175.3|90171.7|90146.7|1037
1642429800000|2022-01-17 14:30:00|90173|90148|90174.9|90149.9|90201.7|90164.1|90170.4|90145.4|1100
1642430100000|2022-01-17 14:35:00|90174.7|90149.7|90135.2|90110.2|90186.6|90151.9|90134.7|90109.7|1182
1642430400000|2022-01-17 14:40:00|90135.1|90110.1|90147.5|90122.5|90172.9|90140.1|90135.1|90110.1|1066
1642430700000|2022-01-17 14:45:00|90147.8|90122.8|90178.8|90153.8|90201.5|90168|90146.1|90119.5|1281
1642431000000|2022-01-17 14:50:00|90178.4|90153.4|90167.3|90142.3|90192|90167|90149.7|90124.7|1182
1642431300000|2022-01-17 14:55:00|90167.4|90142.4|90163.1|90138.1|90183.3|90158.3|90155.5|90120.7|1237
1642431600000|2022-01-17 15:00:00|90163.2|90138.2|90235.8|90185.8|90241.5|90204.2|90161.7|90128.6|1242
1642431900000|2022-01-17 15:05:00|90235.9|90185.9|90201|90151|90257.3|90210.3|90164.8|90131.4|1301
1642432200000|2022-01-17 15:10:00|90201.1|90151.1|90172.6|90147.6|90205.1|90167.8|90170.7|90134.1|909
1642432500000|2022-01-17 15:15:00|90172.8|90147.8|90168.9|90143.9|90194.3|90157|90154|90120|1027
1642432800000|2022-01-17 15:20:00|90169.3|90144.3|90194.3|90144.3|90196.2|90165.1|90160.5|90127.4|1079
1642433100000|2022-01-17 15:25:00|90193.9|90143.9|90171.2|90146.2|90212.9|90176.9|90169.2|90131.4|1151
1642433400000|2022-01-17 15:30:00|90171.1|90146.1|90156.8|90131.8|90205.3|90155.3|90142.5|90105|1112
1642433700000|2022-01-17 15:35:00|90156.7|90131.7|90165.2|90115.2|90187.8|90154|90152.9|90112.2|969
1642434000000|2022-01-17 15:40:00|90163.8|90113.8|90122.6|90097.6|90186.8|90143.8|90108.8|90073.5|1112
1642434300000|2022-01-17 15:45:00|90122.7|90097.7|90144.9|90119.9|90164.2|90134.6|90094.7|90052.7|1165
1642434600000|2022-01-17 15:50:00|90144.5|90119.5|90138.8|90088.8|90166.9|90129.9|90110.9|90071.5|1250
1642434900000|2022-01-17 15:55:00|90138.2|90088.2|90142.8|90117.8|90188.4|90149.5|90109.2|90073.1|1505
1642435200000|2022-01-17 16:00:00|90141.5|90116.5|90103.6|90078.6|90160.2|90135.2|90102.5|90066.7|1333
1642435500000|2022-01-17 16:05:00|90103.5|90078.5|90127.7|90102.7|90140.8|90108.4|90103.5|90078.5|859
1642435800000|2022-01-17 16:10:00|90127.5|90102.5|90122|90097|90149.6|90117.3|90120|90082.7|714
1642436100000|2022-01-17 16:15:00|90122.1|90097.1|90168.1|90118.1|90182.6|90145.9|90115.9|90085.1|850
1642436400000|2022-01-17 16:20:00|90168|90118|90118.2|90068.2|90175|90137|90104.7|90066|1061
1642436700000|2022-01-17 16:25:00|90118.3|90068.3|90121.8|90071.8|90135.3|90094.7|90094.3|90056|975
1642437000000|2022-01-17 16:30:00|90121.7|90071.7|90153.1|90103.1|90156.4|90115.9|90090.5|90040.5|985
1642437300000|2022-01-17 16:35:00|90153|90103|90132.4|90107.4|90157.5|90118.1|90115.6|90065.6|689
1642437600000|2022-01-17 16:40:00|90132.1|90107.1|90128.8|90103.8|90159.4|90125|90127.7|90094.8|615
1642437900000|2022-01-17 16:45:00|90128.9|90103.9|90131.3|90106.3|90149.4|90113.6|90128.5|90092.6|635
1642438200000|2022-01-17 16:50:00|90131|90106|90116.8|90091.8|90155.3|90118.7|90115.7|90087.8|565
1642438500000|2022-01-17 16:55:00|90117.1|90092.1|90107.4|90057.4|90135.6|90097.6|90103.1|90053.1|888
1642438800000|2022-01-17 17:00:00|90107.5|90057.5|90090.2|90040.2|90119.5|90069.5|90072.5|90022.5|1019
1642439100000|2022-01-17 17:05:00|90090.1|90040.1|90063.2|90013.2|90098.5|90048.5|90059.8|90009.8|845
1642439400000|2022-01-17 17:10:00|90063.1|90013.1|90092.7|90042.7|90094.9|90044.9|90062.4|90012.4|860
1642439700000|2022-01-17 17:15:00|90093.4|90043.4|90088.4|90038.4|90100.3|90050.3|90083.3|90033.3|765
1642440000000|2022-01-17 17:20:00|90088.3|90038.3|90103.9|90053.9|90109.1|90062.8|90087.8|90038|509
1642440300000|2022-01-17 17:25:00|90103.4|90053.4|90131.7|90081.7|90138.6|90088.6|90100.1|90050.1|577
1642440600000|2022-01-17 17:30:00|90132.2|90082.2|90174.2|90124.2|90190.5|90140.5|90130.8|90080.8|866
1642440900000|2022-01-17 17:35:00|90174.6|90124.6|90174.3|90124.3|90185|90135|90151.9|90111.6|680
1642441200000|2022-01-17 17:40:00|90173.3|90123.3|90186.5|90136.5|90192.4|90142.4|90167.6|90113.5|852
1642441500000|2022-01-17 17:45:00|90187.3|90137.3|90212.9|90162.9|90233.7|90173.9|90186.2|90126.8|960
1642441800000|2022-01-17 17:50:00|90211.9|90161.9|90219|90169|90226.4|90174.2|90196.9|90146.9|898
1642442100000|2022-01-17 17:55:00|90219.9|90169.9|90153.6|90103.6|90227.1|90170.3|90152.1|90092.7|859
1642442400000|2022-01-17 18:00:00|90153.5|90103.5|90167|90079.9|90167.9|90105.7|90144.5|90074|662
1642442700000|2022-01-17 18:05:00|90166.7|90081.1|90170.5|90082.8|90175.8|90101.7|90142.3|90072.4|523
1642443000000|2022-01-17 18:10:00|90171.1|90088.3|90167.8|90093.1|90171.1|90106.9|90141.1|90073.5|406
1642443300000|2022-01-17 18:15:00|90167|90093.2|90173.2|90083.8|90178.3|90110.7|90154.5|90072.6|459
1642443600000|2022-01-17 18:20:00|90174|90084.1|90168.1|90081.6|90175|90100.4|90150.3|90071.8|493
1642443900000|2022-01-17 18:25:00|90163.2|90085.5|90169.2|90079.2|90171.4|90108.7|90144.1|90075.1|376
1642444200000|2022-01-17 18:30:00|90169.7|90079.8|90180.2|90085.2|90184.1|90131.3|90140.5|90068.5|605
1642444500000|2022-01-17 18:35:00|90179.9|90086.3|90194.5|90112.3|90199.3|90112.3|90175|90083.8|449
1642444800000|2022-01-17 18:40:00|90196.6|90106.1|90177.8|90127.8|90198.4|90132|90166.8|90093.9|395
1642445100000|2022-01-17 18:45:00|90167.5|90117.5|90199|90114.6|90205.6|90132.2|90167.5|90094.5|407
1642445400000|2022-01-17 18:50:00|90199.6|90114.9|90199.5|90114.6|90209.3|90144.9|90160.5|90091.8|509
1642445700000|2022-01-17 18:55:00|90200.6|90110.1|90203.2|90103.6|90211.1|90138.2|90188.2|90102.8|593
1642446000000|2022-01-17 19:00:00|90205.8|90101.8|90216.6|90135.8|90228.9|90147.2|90194.7|90099.8|562
1642446300000|2022-01-17 19:05:00|90218.4|90133.3|90226.9|90128.7|90230.7|90165.5|90200.7|90121.7|325
1642446600000|2022-01-17 19:10:00|90228|90128.4|90223|90142|90231.8|90162|90211.2|90123.9|311
1642446900000|2022-01-17 19:15:00|90221.3|90141.3|90257.5|90153.5|90257.5|90175.1|90212.4|90120.6|538
1642447200000|2022-01-17 19:20:00|90256.4|90152.9|90257.8|90168.8|90279.2|90196.7|90224|90151.2|568
1642447500000|2022-01-17 19:25:00|90256.8|90171.8|90237.4|90187.4|90265.1|90197.7|90236.6|90166|402
1642447800000|2022-01-17 19:30:00|90237.7|90187.7|90266.5|90181.3|90270|90203.5|90236.3|90175.3|577
1642448100000|2022-01-17 19:35:00|90265.6|90182|90269.8|90185.9|90289.3|90214.6|90247.8|90160|613
1642448400000|2022-01-17 19:40:00|90251.6|90201.6|90268.1|90178.8|90276.2|90201.6|90243.1|90166.1|431
1642448700000|2022-01-17 19:45:00|90267.9|90179.1|90223.2|90173.2|90271|90179.3|90223.2|90150.1|479
1642449000000|2022-01-17 19:50:00|90244.9|90155.4|90251.1|90163.2|90261.6|90179.7|90224.9|90153.1|376
1642449300000|2022-01-17 19:55:00|90248.5|90164|90191.6|90141.6|90260|90176.3|90178.8|90107.8|858
1642449600000|2022-01-17 20:00:00|90191.4|90141.4|90219.8|90138|90225.5|90167|90165.5|90084.8|802
1642449900000|2022-01-17 20:05:00|90220.6|90138.8|90217.5|90132.5|90226.8|90145.4|90211.7|90118.7|486
1642450200000|2022-01-17 20:10:00|90217.6|90133.9|90215.5|90132.3|90227.6|90169.1|90211.9|90122.6|425
1642450500000|2022-01-17 20:15:00|90215.6|90132.5|90216.2|90166.2|90232.3|90173.4|90208.7|90123.3|475
1642450800000|2022-01-17 20:20:00|90217.9|90167.9|90211|90132.3|90222.2|90171.2|90193.6|90122|563
1642451100000|2022-01-17 20:25:00|90213.5|90140.3|90185.4|90135.4|90214.7|90157.9|90179.6|90124.6|433
1642451400000|2022-01-17 20:30:00|90185.2|90135.2|90198.1|90148.1|90203.9|90163.8|90183.6|90117.9|291
1642451700000|2022-01-17 20:35:00|90197.7|90147.7|90184.5|90134.5|90199.4|90149.4|90176.6|90117|324
1642452000000|2022-01-17 20:40:00|90179.6|90129.6|90173.3|90123.3|90193.8|90143.8|90170.6|90110.9|383
1642452300000|2022-01-17 20:45:00|90172.7|90122.7|90177.4|90127.4|90187.2|90132.8|90170.3|90105.5|504
1642452600000|2022-01-17 20:50:00|90179.1|90129.1|90182.6|90132.6|90192.7|90142.7|90172.1|90110.5|471
1642452900000|2022-01-17 20:55:00|90181.4|90131.4|90205.2|90155.2|90213.8|90155.2|90176.4|90116.4|618
1642453200000|2022-01-17 21:00:00|90202.5|90152.5|90225.9|90175.9|90230.6|90175.9|90192.4|90130.1|585
1642453500000|2022-01-17 21:05:00|90215.9|90165.9|90213.1|90163.1|90238.9|90179|90205.1|90136.5|226
1642453800000|2022-01-17 21:10:00|90211.7|90161.7|90202|90152|90238|90173.8|90202|90134.9|293
1642454100000|2022-01-17 21:15:00|90222.6|90135.3|90217.3|90135|90230.7|90169.4|90203|90130.8|303
1642454400000|2022-01-17 21:20:00|90217|90138.3|90215.7|90135.6|90232.7|90166.1|90210.8|90125.6|337
1642454700000|2022-01-17 21:25:00|90215.6|90138.1|90205.5|90112.2|90225.7|90169|90197.7|90111.3|439
1642455000000|2022-01-17 21:30:00|90198|90127|90190.7|90140.7|90208.7|90147.8|90182|90116.4|305
1642455300000|2022-01-17 21:35:00|90191.6|90141.6|90222|90132.5|90227.6|90148|90186.5|90114.5|218
1642455600000|2022-01-17 21:40:00|90192.2|90142.2|90216|90120.4|90228.7|90152.9|90190.5|90115.6|425
1642455900000|2022-01-17 21:45:00|90214.7|90125.2|90210.1|90119.4|90233.7|90146.9|90195.7|90109.5|550
1642456200000|2022-01-17 21:50:00|90211.9|90121.5|90224|90129|90245.3|90151|90201|90107.4|434
1642456500000|2022-01-17 21:55:00|90225.5|90121.5|90214.1|90110.1|90281.3|90177.3|90200.6|90096.6|572
1642456800000|2022-01-17 22:00:00|90204.4|90100.4|90285.2|90181.2|90290.3|90186.3|90195.5|90091.5|84
1642457100000|2022-01-17 22:05:00|90291.7|90187.7|90279.9|90175.9|90301.1|90197.1|90271.4|90167.4|121
1642457400000|2022-01-17 22:10:00|90248.1|90144.1|90292.3|90188.3|90319.7|90215.7|90243.5|90139.5|317
1642457700000|2022-01-17 22:15:00|90284.3|90180.3|90247.8|90143.8|90307.3|90203.3|90218.9|90114.9|304
1642458000000|2022-01-17 22:20:00|90250.1|90146.1|90259.7|90155.7|90308.5|90204.5|90234.8|90130.8|430
1642458300000|2022-01-17 22:25:00|90259|90155|90257.1|90153.1|90302.6|90198.6|90232.4|90128.4|324
1642458600000|2022-01-17 22:30:00|90257.8|90153.8|90259.4|90155.4|90302.6|90198.6|90241.5|90137.5|468
1642458900000|2022-01-17 22:35:00|90255.2|90151.2|90269.5|90165.5|90283.2|90179.2|90243.4|90139.4|372
1642459200000|2022-01-17 22:40:00|90259.3|90155.3|90262.9|90158.9|90297.4|90193.4|90236.9|90132.9|324
1642459500000|2022-01-17 22:45:00|90275.8|90171.8|90268.7|90164.7|90300.1|90196.1|90262.1|90158.1|511
1642459800000|2022-01-17 22:50:00|90268.6|90164.6|90265.3|90161.3|90293.7|90189.7|90262.9|90158.9|377
1642460100000|2022-01-17 22:55:00|90267|90163|90250.9|90146.9|90302.6|90198.6|90229.5|90125.5|591
1642460400000|2022-01-17 23:00:00|90252.1|90148.1|90251.5|90147.5|90283.7|90179.7|90246.7|90142.7|600
1642460700000|2022-01-17 23:05:00|90251.9|90147.9|90259.4|90155.4|90277.4|90173.4|90242.3|90138.3|473
1642461000000|2022-01-17 23:10:00|90257.7|90153.7|90268|90164|90278.6|90174.6|90240|90136|563
1642461300000|2022-01-17 23:15:00|90267.9|90163.9|90254.6|90150.6|90287.5|90183.5|90251.2|90147.2|610
1642461600000|2022-01-17 23:20:00|90254.2|90150.2|90263.4|90159.4|90264.4|90160.4|90249.3|90145.3|423
1642461900000|2022-01-17 23:25:00|90263.5|90159.5|90269.8|90165.8|90272.7|90168.7|90258.2|90154.2|495
1642462200000|2022-01-17 23:30:00|90271.2|90167.2|90265.1|90161.1|90272.6|90168.6|90258.3|90154.3|505
1642462500000|2022-01-17 23:35:00|90263.8|90159.8|90265.2|90161.2|90275.7|90171.7|90258.2|90154.2|557
1642462800000|2022-01-17 23:40:00|90265.4|90161.4|90257.2|90153.2|90281.7|90177.7|90248.5|90144.5|430
1642463100000|2022-01-17 23:45:00|90255|90151|90249.3|90145.3|90261.2|90157.2|90242|90138|418
1642463400000|2022-01-17 23:50:00|90249.4|90145.4|90249.8|90145.8|90255.4|90151.4|90243.2|90139.2|394
1642463700000|2022-01-17 23:55:00|90250.7|90146.7|90245|90141|90256.2|90152.2|90237.8|90133.8|465
1642464000000|2022-01-18 00:00:00|90246.5|90142.5|90267|90163|90273.4|90169.4|90235.2|90131.2|609
1642464300000|2022-01-18 00:05:00|90267.2|90163.2|90259.5|90155.5|90272.9|90168.9|90258.4|90154.4|353
1642464600000|2022-01-18 00:10:00|90260.6|90156.6|90263.6|90159.6|90274.4|90170.4|90255.5|90151.5|426
1642464900000|2022-01-18 00:15:00|90263.4|90159.4|90166|90067|90267.3|90163.3|90161.7|90058.3|867
1642465200000|2022-01-18 00:20:00|90165.3|90068.4|90151|90058.7|90167.1|90084.3|90147.8|90052.6|702
1642465500000|2022-01-18 00:25:00|90148.8|90060.2|90153.8|90073.9|90162.2|90076.6|90135.2|90047.5|828
1642465800000|2022-01-18 00:30:00|90154.5|90071.4|90160.2|90066.3|90163.7|90079|90143.1|90055.8|888
1642466100000|2022-01-18 00:35:00|90159.4|90067.1|90150.4|90065.5|90162.6|90084.2|90146|90059.8|821
1642466400000|2022-01-18 00:40:00|90151.4|90064.2|90139.3|90060.8|90156.8|90077.8|90134.7|90053|612
1642466700000|2022-01-18 00:45:00|90140.5|90059.2|90124.4|90046.3|90140.5|90072.8|90116.7|90031.4|773
1642467000000|2022-01-18 00:50:00|90124.5|90046.4|90109.7|90028.9|90129.5|90051.6|90104.7|90022.6|622
1642467300000|2022-01-18 00:55:00|90109.5|90029.4|90100.1|90021.1|90120.6|90040.8|90095.4|90014.3|737
1642467600000|2022-01-18 01:00:00|90100.3|90021.4|90116.3|90031|90124.9|90042.4|90097.2|90015.7|1157
1642467900000|2022-01-18 01:05:00|90118.3|90030.6|90125.1|90049.7|90127.9|90058.2|90108.2|90026.7|1101
1642468200000|2022-01-18 01:10:00|90124.2|90049.8|90113.5|90041.7|90124.9|90055.5|90098|90032.3|989
1642468500000|2022-01-18 01:15:00|90112.2|90042|90101.2|90029.8|90114.5|90054.1|90085.8|90021|973
1642468800000|2022-01-18 01:20:00|90101.3|90029|90109.6|90030|90110|90046.9|90078.4|90012.2|813
1642469100000|2022-01-18 01:25:00|90106.8|90033.3|90085.9|90011|90122.6|90057.9|90072.4|90008.4|745
1642469400000|2022-01-18 01:30:00|90083.3|90009.9|90084.6|89999.4|90114.3|90033.7|90066.2|89997.9|867
1642469700000|2022-01-18 01:35:00|90079.7|90004.1|90094.6|90014.3|90101.9|90021.6|90063.1|89988.6|913
1642470000000|2022-01-18 01:40:00|90093.7|90015.1|90076.1|89986.5|90104.8|90016.8|90046.6|89979.2|1058
1642470300000|2022-01-18 01:45:00|90075.6|89986.6|90084.3|89997.3|90096.7|90007.9|90070.1|89984|898
1642470600000|2022-01-18 01:50:00|90087.3|89995.3|90096.9|90007.9|90109.9|90017.4|90077.6|89995.3|867
1642470900000|2022-01-18 01:55:00|90089.5|90011.8|90099.6|90016.6|90112.3|90029.9|90073.3|89997.6|941
1642471200000|2022-01-18 02:00:00|90099.3|90016.9|90109|90034.8|90114.9|90042.2|90078.9|90010.8|920
1642471500000|2022-01-18 02:05:00|90110.2|90034|90098.4|90026.7|90110.5|90041.8|90083.2|90020.9|862
1642471800000|2022-01-18 02:10:00|90098.2|90027.7|90169.8|90085.5|90187.4|90100.1|90085.1|90022.4|1026
1642472100000|2022-01-18 02:15:00|90169.9|90086.2|90107.1|90057.1|90178.1|90104.2|90098.2|90038.2|1226
1642472400000|2022-01-18 02:20:00|90117.7|90046.8|90116.1|90045.7|90124.1|90060.1|90078.8|90019|1385
1642472700000|2022-01-18 02:25:00|90115.5|90045.2|90097.8|90047.8|90129.7|90068.6|90094.9|90032.1|1350
1642473000000|2022-01-18 02:30:00|90097.9|90047.9|90091.8|90041.8|90113.9|90054.7|90087.6|90024.1|811
1642473300000|2022-01-18 02:35:00|90091.9|90041.9|90105.9|90031.8|90119.8|90057.9|90090.2|90025.1|658
1642473600000|2022-01-18 02:40:00|90108.9|90029.8|90084.4|90034.4|90114.6|90045.5|90080.3|90017.5|587
1642473900000|2022-01-18 02:45:00|90084.3|90034.3|90130|90053.4|90140.8|90063.7|90084.3|90023.5|1176
1642474200000|2022-01-18 02:50:00|90129.5|90054.1|90135.9|90058.3|90173.2|90106|90110.3|90036.1|1152
1642474500000|2022-01-18 02:55:00|90134.8|90058.9|90135.6|90056.7|90167|90088|90117.5|90047.4|1049
1642474800000|2022-01-18 03:00:00|90137.3|90054.3|90133|90051.2|90147.4|90067.6|90128.8|90048.6|883
1642475100000|2022-01-18 03:05:00|90132.5|90051.6|90119.2|90040.7|90138.3|90059.1|90119.2|90034.7|655
1642475400000|2022-01-18 03:10:00|90120.2|90040|90123.9|90043.2|90128.7|90055.6|90105.6|90023.1|702
1642475700000|2022-01-18 03:15:00|90122.7|90044.1|90149.3|90061.8|90153.9|90069.6|90119.4|90037.2|647
1642476000000|2022-01-18 03:20:00|90149.1|90060.9|90159.8|90079.5|90167.3|90083.9|90128.8|90040.1|1083
1642476300000|2022-01-18 03:25:00|90163.6|90080.1|90163.1|90084.2|90169.5|90094.3|90144.3|90071.8|935
1642476600000|2022-01-18 03:30:00|90164.5|90082.9|90186.8|90110.6|90190.2|90112.7|90154.3|90073.3|978
1642476900000|2022-01-18 03:35:00|90187.1|90110.2|90283.9|90198.8|90289.7|90204.1|90176.8|90104.9|1239
1642477200000|2022-01-18 03:40:00|90284.1|90199|90374|90287.8|90410.1|90313.8|90282.8|90194.6|1462
1642477500000|2022-01-18 03:45:00|90375.4|90288.2|90418.1|90325.4|90430.8|90337.1|90361.5|90271.2|1508
1642477800000|2022-01-18 03:50:00|90417.8|90326.2|90460.6|90380.7|90478.1|90397.1|90385.2|90310|1536
1642478100000|2022-01-18 03:55:00|90463.2|90382|90419.2|90339.9|90463.2|90383.8|90410.5|90334.6|1513
1642478400000|2022-01-18 04:00:00|90419.3|90340.6|90392.6|90342.6|90428.9|90367.5|90387.4|90303.3|1256
1642478700000|2022-01-18 04:05:00|90393.2|90343.2|90390.7|90340.7|90396|90346|90362.3|90312.3|1054
1642479000000|2022-01-18 04:10:00|90390.8|90340.8|90393|90343|90400.7|90350.7|90373.2|90323.2|771
1642479300000|2022-01-18 04:15:00|90393.3|90343.3|90405.2|90355.2|90406.3|90356.3|90389|90335.8|736
1642479600000|2022-01-18 04:20:00|90405|90355|90389|90339|90418|90377.4|90386.5|90319.7|836
1642479900000|2022-01-18 04:25:00|90389.1|90339.1|90398.1|90348.1|90409.4|90348.4|90374.2|90314.3|778
1642480200000|2022-01-18 04:30:00|90397.4|90347.4|90364.1|90314.1|90408.2|90347.8|90356.5|90298.8|832
1642480500000|2022-01-18 04:35:00|90363.7|90313.7|90354.2|90272.1|90381.2|90314.4|90350.3|90265.5|820
1642480800000|2022-01-18 04:40:00|90352.9|90272.4|90367.4|90270.2|90368.6|90288.2|90335|90259|602
1642481100000|2022-01-18 04:45:00|90368.6|90270.6|90375|90283.2|90378.5|90297|90346.4|90270.1|780
1642481400000|2022-01-18 04:50:00|90372.3|90286.5|90353.8|90282.3|90377.2|90308.2|90336|90269.6|795
1642481700000|2022-01-18 04:55:00|90343.9|90293.9|90331.8|90281.8|90367.6|90294.4|90325.3|90261.4|681
1642482000000|2022-01-18 05:00:00|90332|90282|90343.3|90293.3|90362.9|90294|90327.8|90268.3|698
1642482300000|2022-01-18 05:05:00|90342.3|90292.3|90392.2|90314.2|90399.9|90333.1|90342.3|90282.9|722
1642482600000|2022-01-18 05:10:00|90390.7|90315.8|90378.3|90307.4|90392.5|90328.9|90353.9|90293.6|701
1642482900000|2022-01-18 05:15:00|90378.5|90307.6|90374.2|90300.6|90397.3|90329.8|90353.4|90284.2|709
1642483200000|2022-01-18 05:20:00|90372.7|90301.3|90390|90340|90408.9|90354.2|90356.1|90289.7|823
1642483500000|2022-01-18 05:25:00|90389.9|90339.9|90414.5|90364.5|90426.5|90367.5|90374.9|90313.1|828
1642483800000|2022-01-18 05:30:00|90412.4|90362.4|90395.3|90345.3|90421.3|90371.3|90369.5|90312.4|1016
1642484100000|2022-01-18 05:35:00|90394.7|90344.7|90370.5|90320.5|90398.4|90348.4|90365.2|90315.2|769
1642484400000|2022-01-18 05:40:00|90371.1|90321.1|90369.8|90319.8|90386|90336|90364.3|90314.3|622
1642484700000|2022-01-18 05:45:00|90367.7|90317.7|90356.9|90306.9|90399.9|90358.2|90340.2|90285.9|899
1642485000000|2022-01-18 05:50:00|90356.4|90306.4|90374|90324|90393.1|90332.3|90355|90294.2|647
1642485300000|2022-01-18 05:55:00|90373.8|90323.8|90376.8|90326.8|90403.8|90353.8|90368.4|90310.2|828
1642485600000|2022-01-18 06:00:00|90376.4|90326.4|90385.7|90335.7|90411.4|90373.2|90366.8|90316.8|939
1642485900000|2022-01-18 06:05:00|90385.2|90335.2|90408.2|90358.2|90428.9|90393|90384.8|90334.8|833
1642486200000|2022-01-18 06:10:00|90406.9|90356.9|90391.1|90341.1|90426.7|90386.2|90387|90337|888
1642486500000|2022-01-18 06:15:00|90391.2|90341.2|90387|90337|90405.4|90355.4|90380.6|90330.6|786
1642486800000|2022-01-18 06:20:00|90386.9|90336.9|90388.8|90338.8|90389.8|90339.8|90378.5|90328.5|693
1642487100000|2022-01-18 06:25:00|90389.2|90339.2|90377.4|90327.4|90390.4|90340.4|90372.5|90322.5|626
1642487400000|2022-01-18 06:30:00|90377.6|90327.6|90358|90308|90393.6|90343.6|90357.6|90307.6|696
1642487700000|2022-01-18 06:35:00|90358.1|90308.1|90366.3|90316.3|90375.7|90325.7|90354.2|90304.2|657
1642488000000|2022-01-18 06:40:00|90365.8|90315.8|90362.8|90312.8|90379.7|90329.7|90350.1|90300.1|973
1642488300000|2022-01-18 06:45:00|90362.7|90312.7|90337.3|90287.3|90374.1|90324.1|90318.5|90268.5|962
1642488600000|2022-01-18 06:50:00|90339.5|90289.5|90297.9|90247.9|90353.3|90303.3|90297.6|90247.6|1014
1642488900000|2022-01-18 06:55:00|90297.8|90247.8|90300.3|90250.3|90326.6|90276.6|90220.5|90164.5|1196
1642489200000|2022-01-18 07:00:00|90300.2|90250.2|90355.9|90305.9|90373.1|90334.9|90262.1|90223.9|1354
1642489500000|2022-01-18 07:05:00|90354.7|90304.7|90337.8|90287.8|90357.8|90315.5|90312.7|90268.8|1264
1642489800000|2022-01-18 07:10:00|90336.6|90286.6|90492.7|90467.7|90504.8|90470.1|90317.1|90281.4|1455
1642490100000|2022-01-18 07:15:00|90491.1|90466.1|90411.4|90386.4|90515.7|90479.3|90408.2|90373.7|1365
1642490400000|2022-01-18 07:20:00|90411.3|90386.3|90437.7|90412.7|90462.4|90426.4|90392.7|90357|1241
1642490700000|2022-01-18 07:25:00|90438.7|90413.7|90400.6|90375.6|90439.5|90414.5|90379.3|90343.8|1307
1642491000000|2022-01-18 07:30:00|90400.5|90375.5|90410.3|90385.3|90469.1|90434.1|90399.8|90374.8|1177
1642491300000|2022-01-18 07:35:00|90410.2|90385.2|90361.4|90336.4|90456.3|90417.4|90357.6|90332.6|1378
1642491600000|2022-01-18 07:40:00|90360.8|90335.8|90327.6|90302.6|90363.1|90338.1|90299.2|90274.2|1437
1642491900000|2022-01-18 07:45:00|90327.5|90302.5|90337.5|90312.5|90391.9|90366.9|90326|90301|1232
1642492200000|2022-01-18 07:50:00|90337.9|90312.9|90357.8|90332.8|90366.6|90341.6|90328.3|90303.3|1142
1642492500000|2022-01-18 07:55:00|90354.9|90329.9|90391.1|90366.1|90412.3|90387.3|90354.9|90329.9|1531
1642492800000|2022-01-18 08:00:00|90390.1|90365.1|90339.1|90314.1|90392|90367|90334.7|90309.7|1683
1642493100000|2022-01-18 08:05:00|90339.2|90314.2|90390.8|90365.8|90423|90398|90339|90314|1596
1642493400000|2022-01-18 08:10:00|90394.8|90369.8|90416.6|90391.6|90470.2|90445.2|90393.2|90368.2|1618
1642493700000|2022-01-18 08:15:00|90416.5|90391.5|90461.9|90436.9|90470.8|90445.8|90391|90366|1631
1642494000000|2022-01-18 08:20:00|90462.8|90437.8|90421.7|90396.7|90468.1|90443.1|90409.6|90384.6|1526
1642494300000|2022-01-18 08:25:00|90421.6|90396.6|90390.3|90365.3|90424.7|90399.7|90371.9|90346.9|1525
1642494600000|2022-01-18 08:30:00|90390.8|90365.8|90431.3|90406.3|90450.7|90425.7|90389.5|90364.5|1371
1642494900000|2022-01-18 08:35:00|90431.2|90406.2|90489.3|90464.3|90527.2|90502.2|90430.9|90405.9|1445
1642495200000|2022-01-18 08:40:00|90487.5|90462.5|90612.1|90587.1|90636.8|90611.8|90479.9|90454.9|1575
1642495500000|2022-01-18 08:45:00|90613.8|90588.8|90643.9|90618.9|90734.4|90709.4|90613.8|90588.8|1686
1642495800000|2022-01-18 08:50:00|90643.6|90618.6|90677.3|90652.3|90701.4|90676.4|90613|90576.6|1650
1642496100000|2022-01-18 08:55:00|90677|90652|90623.4|90598.4|90685|90660|90584.8|90559.8|1549
1642496400000|2022-01-18 09:00:00|90622.5|90597.5|90635.6|90610.6|90689|90664|90619.8|90594.8|1539
1642496700000|2022-01-18 09:05:00|90635.8|90610.8|90623.7|90598.7|90659.4|90634.4|90621.5|90596.5|1433
1642497000000|2022-01-18 09:10:00|90623|90598|90659.5|90634.5|90660.2|90635.2|90606.5|90581.5|1324
1642497300000|2022-01-18 09:15:00|90659.1|90634.1|90692.6|90667.6|90716.6|90691.6|90648.6|90623.6|1423
1642497600000|2022-01-18 09:20:00|90692.2|90667.2|90713.5|90688.5|90719.6|90694.6|90671.7|90646.7|1456
1642497900000|2022-01-18 09:25:00|90713.7|90688.7|90728.3|90703.3|90758.8|90733.8|90688.3|90663.3|1252
1642498200000|2022-01-18 09:30:00|90728.4|90703.4|90679.2|90654.2|90743.2|90718.2|90666.5|90641.5|1347
1642498500000|2022-01-18 09:35:00|90679.5|90654.5|90671.4|90646.4|90701.5|90676.5|90653.7|90619.7|1407
1642498800000|2022-01-18 09:40:00|90671.8|90646.8|90711.4|90686.4|90733.5|90708.5|90645.7|90620.7|1348
1642499100000|2022-01-18 09:45:00|90711.3|90686.3|90695|90670|90725.4|90700.4|90680.3|90655.3|1341
1642499400000|2022-01-18 09:50:00|90696.4|90671.4|90708.8|90683.8|90717.7|90692.7|90646.3|90621.3|1448
1642499700000|2022-01-18 09:55:00|90708.6|90683.6|90648.9|90598.9|90709|90684|90631|90581|1412
1642500000000|2022-01-18 10:00:00|90649|90599|90578|90553|90678.1|90640.7|90569.1|90544.1|1455
1642500300000|2022-01-18 10:05:00|90578.1|90553.1|90606.7|90581.7|90627.4|90602.4|90565.7|90540.7|1335
1642500600000|2022-01-18 10:10:00|90607.4|90582.4|90578.7|90553.7|90622.9|90597.9|90573.5|90548.5|1162
1642500900000|2022-01-18 10:15:00|90578.5|90553.5|90542.3|90517.3|90581|90556|90508.2|90483.2|1241
1642501200000|2022-01-18 10:20:00|90542.8|90517.8|90550|90525|90568.4|90543.4|90538.3|90513.3|1316
1642501500000|2022-01-18 10:25:00|90549.5|90524.5|90519.1|90494.1|90561|90536|90502.7|90477.7|1291
1642501800000|2022-01-18 10:30:00|90520|90495|90515.4|90490.4|90525.7|90500.7|90506.3|90481.3|1062
1642502100000|2022-01-18 10:35:00|90515.1|90490.1|90546.2|90521.2|90546.8|90521.8|90506.2|90481.2|1080
1642502400000|2022-01-18 10:40:00|90545.6|90520.6|90543.5|90518.5|90565.6|90540.6|90533.8|90508.8|1097
1642502700000|2022-01-18 10:45:00|90543.6|90518.6|90567.3|90542.3|90576.4|90551.4|90520.6|90495.6|1093
1642503000000|2022-01-18 10:50:00|90567.5|90542.5|90520.8|90495.8|90568.8|90543.8|90520.8|90495.8|951
1642503300000|2022-01-18 10:55:00|90520.3|90495.3|90538.4|90513.4|90545.9|90520.9|90515.7|90490.7|1021
1642503600000|2022-01-18 11:00:00|90538.2|90513.2|90543.1|90518.1|90571.9|90546.9|90519.8|90494.8|1120
1642503900000|2022-01-18 11:05:00|90541.2|90516.2|90542.1|90517.1|90576.1|90551.1|90535.2|90510.2|1163
1642504200000|2022-01-18 11:10:00|90542.7|90517.7|90584.8|90559.8|90587.6|90562.6|90523.3|90498.3|1204
1642504500000|2022-01-18 11:15:00|90585|90560|90537.8|90512.8|90592.3|90567.3|90531.1|90506.1|1112
1642504800000|2022-01-18 11:20:00|90537.4|90512.4|90575.8|90550.8|90587.7|90562.7|90537.3|90512.3|1132
1642505100000|2022-01-18 11:25:00|90575.9|90550.9|90565.7|90540.7|90584.3|90559.3|90558.5|90533.5|1071
1642505400000|2022-01-18 11:30:00|90565.8|90540.8|90604.4|90579.4|90604.5|90579.5|90564.1|90539.1|1046
1642505700000|2022-01-18 11:35:00|90604.5|90579.5|90576.2|90551.2|90607.9|90582.9|90569.4|90544.4|1022
1642506000000|2022-01-18 11:40:00|90576.5|90551.5|90565.8|90540.8|90586.3|90561.3|90565.2|90540.2|935
1642506300000|2022-01-18 11:45:00|90565.4|90540.4|90567|90542|90580.9|90555.9|90548.3|90523.3|1149
1642506600000|2022-01-18 11:50:00|90567.3|90542.3|90604.9|90579.9|90642.7|90617.7|90566.4|90541.4|1288
1642506900000|2022-01-18 11:55:00|90605|90580|90605.8|90580.8|90625.5|90600.5|90568.6|90543.6|1454
1642507200000|2022-01-18 12:00:00|90605.5|90580.5|90609|90584|90633|90608|90578.3|90553.3|1435
1642507500000|2022-01-18 12:05:00|90609.4|90584.4|90622.1|90597.1|90622.3|90597.3|90591.6|90566.6|1144
1642507800000|2022-01-18 12:10:00|90621.7|90596.7|90604.9|90579.9|90662.5|90637.5|90596.5|90571.5|1400
1642508100000|2022-01-18 12:15:00|90603.8|90578.8|90621.1|90596.1|90629.5|90604.5|90596.1|90571.1|1287
1642508400000|2022-01-18 12:20:00|90621|90596|90579.3|90554.3|90621.2|90596.2|90563.1|90538.1|1146
1642508700000|2022-01-18 12:25:00|90578.7|90553.7|90526.6|90501.6|90579.1|90554.1|90519.1|90494.1|1247
1642509000000|2022-01-18 12:30:00|90526.3|90501.3|90534.1|90509.1|90565.4|90540.4|90508.3|90483.3|1316
1642509300000|2022-01-18 12:35:00|90534.5|90509.5|90557.3|90532.3|90561.6|90536.6|90533.3|90508.3|1043
1642509600000|2022-01-18 12:40:00|90554.9|90529.9|90529.4|90504.4|90586|90561|90523.1|90498.1|1125
1642509900000|2022-01-18 12:45:00|90530.5|90505.5|90528.7|90503.7|90551|90526|90516.2|90491.2|1475
1642510200000|2022-01-18 12:50:00|90528.5|90503.5|90595|90570|90599.2|90574.2|90512.9|90487.9|1336
1642510500000|2022-01-18 12:55:00|90593.9|90568.9|90651.5|90626.5|90657.9|90632.9|90587.8|90562.8|1582
1642510800000|2022-01-18 13:00:00|90652.4|90627.4|90665.1|90640.1|90665.6|90640.6|90627.4|90602.4|1469
1642511100000|2022-01-18 13:05:00|90664.6|90639.6|90719.9|90694.9|90728|90703|90664.6|90639.6|1529
1642511400000|2022-01-18 13:10:00|90719.7|90694.7|90787.3|90762.3|90796.8|90771.8|90707.7|90682.7|1597
1642511700000|2022-01-18 13:15:00|90786.7|90761.7|90815.3|90790.3|90816.3|90791.3|90769.7|90744.7|1639
1642512000000|2022-01-18 13:20:00|90814.2|90789.2|90814.7|90789.7|90836.5|90811.5|90790.6|90765.6|1610
1642512300000|2022-01-18 13:25:00|90812.1|90787.1|90813.4|90788.4|90844.8|90819.8|90782.9|90757.9|1564
1642512600000|2022-01-18 13:30:00|90812|90787|90683.7|90658.7|90812|90787|90679.9|90654.9|1795
1642512900000|2022-01-18 13:35:00|90683.9|90658.9|90682.4|90657.4|90715.4|90690.4|90637.8|90612.8|1797
1642513200000|2022-01-18 13:40:00|90683|90658|90730.8|90705.8|90741.1|90716.1|90682.6|90657.6|1566
1642513500000|2022-01-18 13:45:00|90731.1|90706.1|90711.6|90686.6|90731.1|90706.1|90662.8|90637.8|1455
1642513800000|2022-01-18 13:50:00|90712.1|90687.1|90732.8|90707.8|90734.6|90709.6|90680.7|90655.7|1212
1642514100000|2022-01-18 13:55:00|90733.3|90708.3|90710.2|90685.2|90773.1|90748.1|90706.5|90681.5|1351
1642514400000|2022-01-18 14:00:00|90710.1|90685.1|90753.9|90728.9|90757.8|90732.8|90703.9|90678.9|1283
1642514700000|2022-01-18 14:05:00|90753.7|90728.7|90803.1|90778.1|90814.6|90789.6|90753.2|90728.2|1307
1642515000000|2022-01-18 14:10:00|90803.9|90778.9|90755.5|90730.5|90816.6|90791.6|90747.4|90722.4|1286
1642515300000|2022-01-18 14:15:00|90754.4|90729.4|90762.3|90737.3|90809.5|90784.5|90749.7|90724.7|1735
1642515600000|2022-01-18 14:20:00|90761.7|90736.7|90820.3|90795.3|90822|90797|90755.6|90730.6|1725
1642515900000|2022-01-18 14:25:00|90820.6|90795.6|90873.4|90848.4|90894.6|90869.6|90813.2|90788.2|1611
1642516200000|2022-01-18 14:30:00|90873.1|90848.1|90882.3|90857.3|90923.9|90898.9|90869.7|90844.7|1434
1642516500000|2022-01-18 14:35:00|90882.4|90857.4|90881.6|90856.6|90973.6|90948.6|90879|90854|1734
1642516800000|2022-01-18 14:40:00|90881.8|90856.8|90918.6|90893.6|90948.8|90923.8|90880.1|90855.1|1738
1642517100000|2022-01-18 14:45:00|90919.5|90894.5|90952.5|90927.5|90952.6|90927.6|90897.4|90872.4|1643
1642517400000|2022-01-18 14:50:00|90952.6|90927.6|90945.2|90920.2|90976.2|90951.2|90909|90884|1683
1642517700000|2022-01-18 14:55:00|90946.1|90921.1|90927.4|90902.4|90961.2|90936.2|90924.1|90899.1|1700
1642518000000|2022-01-18 15:00:00|90927.7|90902.7|91084.9|91059.9|91096.5|91071.5|90925.8|90900.8|1802
1642518300000|2022-01-18 15:05:00|91085.1|91060.1|91050.2|91025.2|91121.6|91096.6|91035.6|91010.6|1830
1642518600000|2022-01-18 15:10:00|91050.6|91025.6|91041.1|91016.1|91051.6|91026.6|90998.1|90973.1|1667
1642518900000|2022-01-18 15:15:00|91041.4|91016.4|91077.2|91052.2|91090.9|91065.9|91024.7|90999.7|1513
1642519200000|2022-01-18 15:20:00|91076.9|91051.9|91072.5|91047.5|91120.7|91095.7|91064.3|91039.3|1650
1642519500000|2022-01-18 15:25:00|91071.4|91046.4|91028.4|91003.4|91081.9|91056.9|91018.5|90993.5|1517
1642519800000|2022-01-18 15:30:00|91028.5|91003.5|91055.3|91030.3|91074|91049|91025.4|91000.4|1536
1642520100000|2022-01-18 15:35:00|91055.1|91030.1|91035.2|91010.2|91113|91088|91034.2|91009.2|1739
1642520400000|2022-01-18 15:40:00|91035|91010|91063.4|91038.4|91070.6|91045.6|91012.8|90987.8|1536
1642520700000|2022-01-18 15:45:00|91065.8|91040.8|91121.1|91096.1|91125.5|91100.5|91047.3|91022.3|1607
1642521000000|2022-01-18 15:50:00|91121.2|91096.2|91158.9|91133.9|91158.9|91133.9|91081|91056|1569
1642521300000|2022-01-18 15:55:00|91158.8|91133.8|91066.4|91041.4|91171.7|91146.7|91064.2|91039.2|1919
1642521600000|2022-01-18 16:00:00|91065.7|91040.7|91103|91078|91104.7|91079.7|91062.4|91037.4|1663
1642521900000|2022-01-18 16:05:00|91103.6|91078.6|91148.7|91123.7|91155.3|91130.3|91097.2|91072.2|1422
1642522200000|2022-01-18 16:10:00|91148.2|91123.2|91169.1|91144.1|91205.2|91180.2|91133.8|91108.8|1432
1642522500000|2022-01-18 16:15:00|91168.5|91143.5|91196.7|91171.7|91205.5|91180.5|91149.1|91124.1|1437
1642522800000|2022-01-18 16:20:00|91196.6|91171.6|91251.5|91226.5|91253.2|91228.2|91193.8|91168.8|1471
1642523100000|2022-01-18 16:25:00|91251.6|91226.6|91213.3|91188.3|91287.9|91262.9|91210.7|91185.7|1616
1642523400000|2022-01-18 16:30:00|91213.2|91188.2|91241.6|91216.6|91246.2|91221.2|91211.1|91186.1|1521
1642523700000|2022-01-18 16:35:00|91240.1|91215.1|91226.2|91201.2|91246.6|91221.6|91223.3|91198.3|1266
1642524000000|2022-01-18 16:40:00|91225.6|91200.6|91234.4|91209.4|91253.7|91228.7|91218.6|91193.6|1315
1642524300000|2022-01-18 16:45:00|91234.8|91209.8|91213.1|91188.1|91244|91219|91211.9|91186.9|1063
1642524600000|2022-01-18 16:50:00|91212.5|91187.5|91220.7|91195.7|91224.1|91199.1|91200.3|91175.3|1226
1642524900000|2022-01-18 16:55:00|91221.1|91196.1|91240.3|91215.3|91247.1|91222.1|91221|91196|1240
1642525200000|2022-01-18 17:00:00|91240.7|91215.7|91278.8|91253.8|91297.3|91272.3|91232.1|91207.1|1118
1642525500000|2022-01-18 17:05:00|91280.2|91255.2|91324.7|91299.7|91331.8|91306.8|91257.7|91232.7|1407
1642525800000|2022-01-18 17:10:00|91324.4|91299.4|91320.2|91295.2|91338.5|91313.5|91306.9|91281.9|1391
1642526100000|2022-01-18 17:15:00|91320.6|91295.6|91307.7|91282.7|91328.1|91303.1|91289.8|91264.8|1246
1642526400000|2022-01-18 17:20:00|91307.6|91282.6|91298.3|91273.3|91311.9|91286.9|91286.3|91261.3|1087
1642526700000|2022-01-18 17:25:00|91298|91273|91336|91311|91360|91335|91296.8|91271.8|1460
1642527000000|2022-01-18 17:30:00|91335.9|91310.9|91367.4|91342.4|91376.5|91351.5|91334.4|91309.4|1392
1642527300000|2022-01-18 17:35:00|91367.3|91342.3|91377.9|91352.9|91380.6|91355.6|91358.6|91333.6|1280
1642527600000|2022-01-18 17:40:00|91378.1|91353.1|91382.5|91357.5|91387.9|91362.9|91370.4|91345.4|1106
1642527900000|2022-01-18 17:45:00|91382.3|91357.3|91400.2|91375.2|91424.2|91399.2|91379.3|91354.3|1442
1642528200000|2022-01-18 17:50:00|91400.3|91375.3|91420.5|91395.5|91422.3|91397.3|91377.4|91352.4|1296
1642528500000|2022-01-18 17:55:00|91420.4|91395.4|91418.2|91393.2|91448|91423|91402.3|91377.3|1354
1642528800000|2022-01-18 18:00:00|91418.3|91393.3|91475.4|91450.4|91479.6|91454.6|91413.4|91388.4|1152
1642529100000|2022-01-18 18:05:00|91475.2|91450.2|91496.9|91471.9|91505.3|91480.3|91475.2|91450.2|952
1642529400000|2022-01-18 18:10:00|91495.6|91470.6|91482.4|91457.4|91499.2|91474.2|91475.8|91450.8|865
1642529700000|2022-01-18 18:15:00|91482.2|91457.2|91447.3|91422.3|91483.7|91457.2|91445.9|91420.9|1190
1642530000000|2022-01-18 18:20:00|91447|91422|91460.6|91435.6|91466.5|91441.5|91446.7|91421.7|873
1642530300000|2022-01-18 18:25:00|91460.5|91435.5|91439|91414|91478.1|91453.1|91438.8|91413.8|1036
1642530600000|2022-01-18 18:30:00|91442.1|91417.1|91488.4|91463.4|91495.5|91470.5|91419.6|91394.6|1073
1642530900000|2022-01-18 18:35:00|91491.1|91466.1|91470.9|91445.9|91491.6|91466.6|91467.6|91442.6|1008
1642531200000|2022-01-18 18:40:00|91471.4|91446.4|91408.8|91383.8|91472.3|91447.3|91396.2|91361.6|1154
1642531500000|2022-01-18 18:45:00|91408.4|91383.4|91375.7|91350.7|91412.8|91387.8|91355.8|91328.8|1232
1642531800000|2022-01-18 18:50:00|91375.8|91350.8|91412.9|91387.9|91419.5|91394.5|91367.2|91342.2|1339
1642532100000|2022-01-18 18:55:00|91412.6|91387.6|91422.1|91397.1|91449.8|91424.8|91405.9|91380.9|1343
1642532400000|2022-01-18 19:00:00|91421.7|91396.7|91405.8|91380.8|91443.9|91418.9|91390.7|91353|1360
1642532700000|2022-01-18 19:05:00|91405.2|91380.2|91407|91382|91420.2|91390.2|91397.3|91366.6|1018
1642533000000|2022-01-18 19:10:00|91407.1|91382.1|91395|91370|91418.6|91383.9|91393.2|91358.4|858
1642533300000|2022-01-18 19:15:00|91394.6|91369.6|91369.9|91344.9|91404.1|91379.1|91369.5|91344.5|992
1642533600000|2022-01-18 19:20:00|91369.8|91344.8|91390.5|91365.5|91390.8|91365.8|91365.8|91340.8|985
1642533900000|2022-01-18 19:25:00|91390.6|91365.6|91391.8|91366.8|91403.6|91378.6|91388.9|91363.9|943
1642534200000|2022-01-18 19:30:00|91390.9|91365.9|91320|91295|91392.6|91367.6|91317.5|91292.5|1126
1642534500000|2022-01-18 19:35:00|91320.3|91295.3|91315.7|91290.7|91321.1|91296.1|91306|91281|847
1642534800000|2022-01-18 19:40:00|91315.6|91290.6|91333.1|91283.1|91334.6|91300.5|91307.4|91282.4|922
1642535100000|2022-01-18 19:45:00|91334.7|91284.7|91300.7|91275.7|91336.1|91300.4|91265.3|91235.9|1078
1642535400000|2022-01-18 19:50:00|91300.4|91275.4|91279.3|91254.3|91334.4|91284.4|91264|91239|1393
1642535700000|2022-01-18 19:55:00|91278.5|91253.5|91337.4|91312.4|91382.9|91357.9|91276.8|91251.8|1850
1642536000000|2022-01-18 20:00:00|91337|91312|91346.6|91321.6|91354.4|91329.4|91323.3|91298.3|1303
1642536300000|2022-01-18 20:05:00|91345.9|91320.9|91343.7|91318.7|91350.6|91325.6|91323.8|91298.8|1039
1642536600000|2022-01-18 20:10:00|91343.5|91318.5|91364.4|91339.4|91364.4|91339.4|91343.4|91318.4|858
1642536900000|2022-01-18 20:15:00|91364.9|91339.9|91403.4|91378.4|91421.1|91396.1|91359.7|91334.7|1201
1642537200000|2022-01-18 20:20:00|91402.7|91377.7|91410|91385|91412.7|91387.7|91399.7|91374.7|934
1642537500000|2022-01-18 20:25:00|91409.8|91384.8|91411.1|91386.1|91419.3|91394.3|91404.6|91379.6|840
1642537800000|2022-01-18 20:30:00|91411.2|91386.2|91436.2|91411.2|91455.3|91423.5|91410.2|91373|908
1642538100000|2022-01-18 20:35:00|91436.4|91411.4|91439.8|91389.8|91445.1|91412.9|91421.2|91371.2|882
1642538400000|2022-01-18 20:40:00|91439.5|91389.5|91476.5|91451.5|91492.8|91454.6|91432.7|91382.7|1047
1642538700000|2022-01-18 20:45:00|91476.8|91451.8|91425.7|91400.7|91478.8|91451.8|91422.5|91388.4|1122
1642539000000|2022-01-18 20:50:00|91426|91401|91464.6|91414.6|91513.4|91447.3|91394.5|91346.6|1195
1642539300000|2022-01-18 20:55:00|91463.5|91413.5|91503.9|91453.9|91516.7|91482|91437.1|91397.5|1724
1642539600000|2022-01-18 21:00:00|91505.2|91455.2|91452.9|91402.9|91510|91459.4|91425.1|91375.1|1330
1642539900000|2022-01-18 21:05:00|91453.1|91403.1|91388.8|91338.8|91454|91404|91383.1|91323|874
1642540200000|2022-01-18 21:10:00|91388.7|91338.7|91443.1|91393.1|91453.3|91397.8|91379.8|91329.8|950
1642540500000|2022-01-18 21:15:00|91442|91392|91425.4|91375.4|91460.8|91399.6|91404.3|91365.5|926
1642540800000|2022-01-18 21:20:00|91422.1|91372.1|91405.5|91331.3|91445.8|91390|91370.6|91300.8|1492
1642541100000|2022-01-18 21:25:00|91405.6|91331.1|91388.6|91338.6|91442.8|91354.5|91365.1|91295.5|1284
1642541400000|2022-01-18 21:30:00|91389|91339|91411.7|91319.2|91437.9|91351.4|91384.5|91297.9|832
1642541700000|2022-01-18 21:35:00|91414.2|91312.9|91427.3|91338.2|91441.2|91347.9|91406.5|91309.3|674
1642542000000|2022-01-18 21:40:00|91427|91337.9|91420.2|91322.6|91439.6|91348.8|91394.1|91303.8|687
1642542300000|2022-01-18 21:45:00|91419.9|91321.2|91409.9|91305.9|91423|91323.6|91401.9|91303.7|619
1642542600000|2022-01-18 21:50:00|91410|91306|91408.1|91304.1|91416|91314.1|91397.7|91298.4|468
1642542900000|2022-01-18 21:55:00|91405.4|91301.4|91434|91330|91435.9|91331.9|91401.5|91297.5|586
1642543200000|2022-01-18 22:00:00|91422.4|91318.4|91391.7|91287.7|91422.4|91318.4|91391.7|91287.7|50
1642543500000|2022-01-18 22:05:00|91397.3|91293.3|91382.3|91278.3|91399.2|91295.2|91374.8|91270.8|118
1642543800000|2022-01-18 22:10:00|91398.3|91294.3|91428.9|91324.9|91438.1|91334.1|91368|91264|250
1642544100000|2022-01-18 22:15:00|91424.8|91320.8|91405.4|91301.4|91438.3|91334.3|91371.2|91267.2|306
1642544400000|2022-01-18 22:20:00|91401|91297|91382.8|91278.8|91418.5|91314.5|91373.6|91269.6|359
1642544700000|2022-01-18 22:25:00|91384.6|91280.6|91389.6|91285.6|91406|91302|91371.8|91267.8|343
1642545000000|2022-01-18 22:30:00|91388.4|91284.4|91378|91274|91399|91295|91365.8|91261.8|632
1642545300000|2022-01-18 22:35:00|91379.5|91275.5|91374.1|91270.1|91388.3|91284.3|91363.3|91259.3|533
1642545600000|2022-01-18 22:40:00|91375.1|91271.1|91379.8|91275.8|91383.3|91279.3|91372.3|91268.3|348
1642545900000|2022-01-18 22:45:00|91380.5|91276.5|91409.4|91305.4|91410.9|91306.9|91354.7|91250.7|546
1642546200000|2022-01-18 22:50:00|91410.4|91306.4|91418.4|91314.4|91420|91316|91336.2|91232.2|711
1642546500000|2022-01-18 22:55:00|91418.7|91314.7|91411.7|91307.7|91421.7|91317.7|91406|91302|601
1642546800000|2022-01-18 23:00:00|91412.8|91308.8|91410.5|91324.3|91418.4|91338.8|91385.4|91300.6|680
1642547100000|2022-01-18 23:05:00|91410.4|91324.4|91447.7|91343.7|91461|91357|91397|91319.2|509
1642547400000|2022-01-18 23:10:00|91447.9|91343.9|91440.2|91336.2|91452.7|91348.7|91435.3|91331.3|358
1642547700000|2022-01-18 23:15:00|91440.4|91336.4|91422.4|91318.4|91460.9|91358.3|91405.6|91315.2|504
1642548000000|2022-01-18 23:20:00|91422.5|91318.5|91422.9|91318.9|91424.6|91333|91354.7|91250.7|637
1642548300000|2022-01-18 23:25:00|91421.3|91317.3|91421.9|91326.5|91431.8|91331.2|91399.1|91309.7|461
1642548600000|2022-01-18 23:30:00|91418.5|91329.4|91432.4|91352.1|91444.8|91370.9|91406.5|91326|638
1642548900000|2022-01-18 23:35:00|91432.3|91352|91431.6|91340.7|91445.3|91365.9|91413|91333.5|440
1642549200000|2022-01-18 23:40:00|91431.9|91340.1|91435.7|91336.3|91444|91364|91412.6|91330.5|330
1642549500000|2022-01-18 23:45:00|91434.4|91338.3|91407.3|91323.9|91440.2|91360.3|91386.5|91316.3|449
1642549800000|2022-01-18 23:50:00|91408.7|91324.7|91382.1|91332.1|91420.7|91343.3|91379.5|91310.8|414
1642550100000|2022-01-18 23:55:00|91382.3|91332.3|91405.9|91320|91412.8|91340.3|91378.3|91297.6|484
1642550400000|2022-01-19 00:00:00|91404.1|91321|91451.3|91365.9|91462.8|91393.9|91381.7|91310.9|932
1642550700000|2022-01-19 00:05:00|91450|91366.9|91437.7|91355.4|91467.4|91396.9|91418.1|91341.9|672
1642551000000|2022-01-19 00:10:00|91444.7|91350.6|91498.2|91448.2|91517.8|91450.5|91420.2|91348.9|969
1642551300000|2022-01-19 00:15:00|91498.4|91448.4|91493.7|91414.1|91520.4|91449.6|91474.2|91409.2|783
1642551600000|2022-01-19 00:20:00|91495.5|91410.4|91485.5|91407.6|91509.3|91440.8|91470.2|91400.3|479
1642551900000|2022-01-19 00:25:00|91484.8|91408.4|91511|91427.7|91517.4|91444.4|91482.4|91403.8|544
1642552200000|2022-01-19 00:30:00|91509.5|91430.1|91504.7|91454.7|91514.1|91457.4|91493.1|91427.4|658
1642552500000|2022-01-19 00:35:00|91505.2|91455.2|91499.5|91449.5|91517|91460.7|91494.4|91428|635
1642552800000|2022-01-19 00:40:00|91498.9|91448.9|91489.9|91439.9|91504|91454|91474.5|91424.5|867
1642553100000|2022-01-19 00:45:00|91490|91440|91525.1|91475.1|91541.6|91478.3|91490|91430.1|716
1642553400000|2022-01-19 00:50:00|91523.7|91473.7|91568.7|91518.7|91589.2|91532.7|91522.4|91472.4|931
1642553700000|2022-01-19 00:55:00|91568.8|91518.8|91473.5|91423.5|91580.1|91530.1|91473.5|91423.5|1086
1642554000000|2022-01-19 01:00:00|91473.4|91423.4|91454.9|91374.6|91490.6|91432.9|91425.6|91350.6|1056
1642554300000|2022-01-19 01:05:00|91457.1|91374.5|91460.3|91381.5|91465.6|91397.8|91436.9|91367.1|924
1642554600000|2022-01-19 01:10:00|91463.9|91382.6|91466.2|91391.4|91477.1|91401.6|91442|91376.6|580
1642554900000|2022-01-19 01:15:00|91466.6|91391.7|91479.7|91405.7|91502.7|91421.3|91445.6|91375.7|814
1642555200000|2022-01-19 01:20:00|91479.5|91406.2|91496.7|91446.7|91510.4|91447.3|91471.2|91401.6|647
1642555500000|2022-01-19 01:25:00|91496.1|91446.1|91518.6|91442.7|91524.4|91455.5|91487.8|91416.8|861
1642555800000|2022-01-19 01:30:00|91521|91442.8|91493.2|91443.2|91530.7|91455.5|91488.6|91417.9|894
1642556100000|2022-01-19 01:35:00|91492.1|91442.1|91488|91408.8|91527.4|91445.5|91469.6|91401.3|1128
1642556400000|2022-01-19 01:40:00|91487.6|91409.3|91450.4|91400.4|91490.2|91412.9|91448.5|91381.8|1031
1642556700000|2022-01-19 01:45:00|91450.5|91400.5|91483.3|91402.6|91493.8|91416|91440.5|91376.8|993
1642557000000|2022-01-19 01:50:00|91482.8|91403.1|91477.1|91401|91494.3|91424.7|91456.4|91386.1|1982
1642557300000|2022-01-19 01:55:00|91475.6|91399.5|91473.4|91400.2|91493.6|91432.4|91456.5|91394|2187
1642557600000|2022-01-19 02:00:00|91474.7|91402.4|91485|91409.7|91501.7|91429.1|91451.9|91381.9|2126
1642557900000|2022-01-19 02:05:00|91484.1|91408.7|91473.6|91402|91488.7|91423.7|91455|91389.8|1072
1642558200000|2022-01-19 02:10:00|91474.5|91401.7|91482.3|91404.3|91484.3|91424.7|91451.9|91391.1|871
1642558500000|2022-01-19 02:15:00|91479.9|91405.9|91454.3|91404.3|91482.7|91423|91450.6|91386.7|926
1642558800000|2022-01-19 02:20:00|91454.7|91404.7|91431|91381|91473|91407.2|91403.7|91345.2|984
1642559100000|2022-01-19 02:25:00|91429.5|91379.5|91423.1|91353.1|91445.1|91381.6|91400.1|91331.6|1228
1642559400000|2022-01-19 02:30:00|91423|91352|91414.1|91343.7|91443.3|91377.9|91404.3|91341.2|1430
1642559700000|2022-01-19 02:35:00|91403.5|91343.8|91423.3|91350.9|91430.1|91363.7|91391.4|91329.4|1802
1642560000000|2022-01-19 02:40:00|91427.1|91352.9|91468.6|91392.1|91485.7|91416.3|91401.9|91338.2|1032
1642560300000|2022-01-19 02:45:00|91467.6|91393.4|91471.1|91398.2|91473.6|91409|91439.8|91376.2|820
1642560600000|2022-01-19 02:50:00|91470.9|91398.1|91503.7|91432.9|91514.1|91454.3|91470.9|91398.1|1126
1642560900000|2022-01-19 02:55:00|91503.8|91433.2|91494|91444|91517.7|91456.9|91488|91428.7|970
1642561200000|2022-01-19 03:00:00|91493.6|91443.6|91503.2|91453.2|91517.2|91458|91488.8|91429.4|1010
1642561500000|2022-01-19 03:05:00|91504|91454|91494.2|91444.2|91517.2|91460.2|91486.5|91427.4|958
1642561800000|2022-01-19 03:10:00|91505.2|91434.1|91477.9|91427.9|91505.2|91448.7|91472.2|91414.1|777
1642562100000|2022-01-19 03:15:00|91478.4|91428.4|91474.8|91424.8|91498.7|91437.9|91471|91410.7|874
1642562400000|2022-01-19 03:20:00|91474.6|91424.6|91480.1|91430.1|91494.9|91441.6|91466.3|91410.8|789
1642562700000|2022-01-19 03:25:00|91479.4|91429.4|91482.2|91432.2|91496.4|91436.6|91467.2|91407.4|891
1642563000000|2022-01-19 03:30:00|91482.1|91432.1|91478.2|91428.2|91490.6|91437.1|91469.6|91410.6|600
1642563300000|2022-01-19 03:35:00|91477.3|91427.3|91459.4|91409.4|91482.8|91430.6|91453.2|91403.2|942
1642563600000|2022-01-19 03:40:00|91458.9|91408.9|91443.9|91393.9|91469.6|91412.2|91441.7|91391.5|762
1642563900000|2022-01-19 03:45:00|91444.3|91394.3|91443.8|91393.8|91450.4|91400.4|91430.7|91371|822
1642564200000|2022-01-19 03:50:00|91443.9|91393.9|91452.4|91402.4|91457.2|91407.2|91431|91381|649
1642564500000|2022-01-19 03:55:00|91449|91399|91453.8|91403.8|91466.1|91407.7|91445.1|91390.1|610
1642564800000|2022-01-19 04:00:00|91456.9|91406.9|91464.3|91414.3|91478.3|91419.3|91453|91394.8|749
1642565100000|2022-01-19 04:05:00|91465.9|91415.9|91455.6|91405.6|91480.9|91422.2|91452.1|91402.1|556
1642565400000|2022-01-19 04:10:00|91455.7|91405.7|91447.4|91397.4|91469.9|91412.4|91442.9|91389|632
1642565700000|2022-01-19 04:15:00|91447.5|91397.5|91440.9|91390.9|91466.7|91404.4|91433.5|91375.5|642
1642566000000|2022-01-19 04:20:00|91453.5|91377.6|91435.4|91385.4|91460.6|91397.1|91429.7|91374.6|616
1642566300000|2022-01-19 04:25:00|91435.2|91385.2|91423|91373|91450.4|91392.3|91418.6|91362.7|605
1642566600000|2022-01-19 04:30:00|91424.7|91374.7|91427.1|91377.1|91448.4|91383.8|91415.9|91363.6|641
1642566900000|2022-01-19 04:35:00|91426.7|91376.7|91423.4|91373.4|91439|91380.4|91412|91362|573
1642567200000|2022-01-19 04:40:00|91421.9|91371.9|91445.8|91395.8|91455.2|91395.8|91413.8|91361.8|579
1642567500000|2022-01-19 04:45:00|91445.9|91395.9|91444.9|91374.6|91459.9|91399.2|91415.7|91361.9|541
1642567800000|2022-01-19 04:50:00|91432.9|91382.9|91470.9|91396.3|91473.7|91411.8|91427.8|91374.7|498
1642568100000|2022-01-19 04:55:00|91471.1|91397.3|91468.4|91390.1|91477.5|91411.1|91442.3|91378.8|621
1642568400000|2022-01-19 05:00:00|91468|91390.6|91468.9|91391.9|91480|91408.3|91449.5|91382.3|636
1642568700000|2022-01-19 05:05:00|91467.9|91389.4|91470.7|91391.9|91474.3|91407.6|91431.9|91376.8|662
1642569000000|2022-01-19 05:10:00|91470.8|91390.8|91460|91410|91488.9|91417.4|91454.5|91385.9|735
1642569300000|2022-01-19 05:15:00|91459.9|91409.9|91434.2|91364.1|91502.7|91425.3|91423|91359.6|869
1642569600000|2022-01-19 05:20:00|91434.1|91364|91424.7|91374.7|91441.6|91380.9|91421.4|91358.7|690
1642569900000|2022-01-19 05:25:00|91435.6|91364|91438.6|91388.6|91456.7|91394|91423.5|91360.6|768
1642570200000|2022-01-19 05:30:00|91438.7|91388.7|91432.1|91382.1|91450.1|91389.8|91425.1|91365.7|580
1642570500000|2022-01-19 05:35:00|91431.8|91381.8|91426.7|91376.7|91440.7|91382.5|91413.6|91357.2|615
1642570800000|2022-01-19 05:40:00|91427.9|91377.9|91437|91387|91452.8|91390.3|91418.2|91359.8|493
1642571100000|2022-01-19 05:45:00|91439.7|91389.7|91459|91409|91474.9|91411.9|91435.2|91379|656
1642571400000|2022-01-19 05:50:00|91456.8|91406.8|91480.8|91409.5|91488.3|91426.6|91451.7|91391.2|717
1642571700000|2022-01-19 05:55:00|91482.9|91408.9|91484.8|91408.6|91497.1|91434|91466.9|91404.6|582
1642572000000|2022-01-19 06:00:00|91484.4|91408.5|91477.9|91427.9|91494.2|91433.9|91466.8|91407.5|639
1642572300000|2022-01-19 06:05:00|91477.7|91427.7|91465.4|91395.1|91505.4|91446.9|91456.9|91394.6|743
1642572600000|2022-01-19 06:10:00|91454.2|91404.2|91446.5|91396.5|91468.3|91408.1|91441.2|91384.5|596
1642572900000|2022-01-19 06:15:00|91445.6|91395.6|91436.5|91386.5|91446.8|91396.8|91428.8|91378.8|501
1642573200000|2022-01-19 06:20:00|91436.3|91386.3|91407.9|91357.9|91440.6|91388.8|91407.3|91353.8|564
1642573500000|2022-01-19 06:25:00|91408.4|91358.4|91400|91350|91421|91371|91396.8|91346.8|649
1642573800000|2022-01-19 06:30:00|91399.4|91349.4|91400.4|91350.4|91410.4|91355.5|91387.8|91329.3|812
1642574100000|2022-01-19 06:35:00|91400.3|91350.3|91399.9|91349.9|91421.5|91362.2|91387.6|91336.4|672
1642574400000|2022-01-19 06:40:00|91399.7|91349.7|91398.2|91348.2|91407.8|91353.5|91387.3|91337.3|790
1642574700000|2022-01-19 06:45:00|91397.9|91347.9|91388.8|91338.8|91399.5|91349.5|91383|91327|589
1642575000000|2022-01-19 06:50:00|91388.9|91338.9|91399|91349|91401.2|91351.2|91383.6|91333.6|669
1642575300000|2022-01-19 06:55:00|91398.8|91348.8|91405.3|91341.4|91412.1|91357.5|91385.1|91332|783
1642575600000|2022-01-19 07:00:00|91405.1|91349.4|91387.7|91337.7|91443|91379.9|91374.7|91324.7|1320
1642575900000|2022-01-19 07:05:00|91387.2|91337.2|91425.1|91400.1|91445.2|91413.3|91371.3|91334.4|1192
1642576200000|2022-01-19 07:10:00|91425|91400|91422.6|91397.6|91450.5|91416.9|91409.9|91372.5|1219
1642576500000|2022-01-19 07:15:00|91422.4|91397.4|91391.1|91366.1|91435.5|91402|91372|91335.2|1387
1642576800000|2022-01-19 07:20:00|91390.6|91365.6|91440.2|91390.2|91443|91399.9|91371.7|91334.8|1361
1642577100000|2022-01-19 07:25:00|91440.8|91390.8|91386.2|91361.2|91443.3|91405.4|91380|91341.7|1263
1642577400000|2022-01-19 07:30:00|91386.1|91361.1|91343.8|91318.8|91403.7|91378.7|91329.7|91288.7|1409
1642577700000|2022-01-19 07:35:00|91343.5|91318.5|91369.2|91344.2|91371.1|91346.1|91326.8|91301.8|1541
1642578000000|2022-01-19 07:40:00|91369|91344|91386|91361|91388.1|91363.1|91321.8|91296.8|1384
1642578300000|2022-01-19 07:45:00|91386.6|91361.6|91395.6|91370.6|91407.7|91382.7|91380.5|91355.5|1363
1642578600000|2022-01-19 07:50:00|91395.5|91370.5|91393|91368|91408|91383|91381.7|91356.7|1246
1642578900000|2022-01-19 07:55:00|91394|91369|91479.6|91454.6|91501.8|91476.8|91392.8|91367.8|1015
1642579200000|2022-01-19 08:00:00|91479.7|91454.7|91476.2|91451.2|91480.3|91455.3|91442.6|91417.6|1190
1642579500000|2022-01-19 08:05:00|91475|91450|91412.7|91387.7|91480.7|91455.7|91406.9|91381.9|1583
1642579800000|2022-01-19 08:10:00|91412.6|91387.6|91360|91335|91414.4|91389.4|91328.4|91303.4|1466
1642580100000|2022-01-19 08:15:00|91360.6|91335.6|91366.5|91341.5|91377.9|91352.9|91313.5|91288.5|1401
1642580400000|2022-01-19 08:20:00|91366.2|91341.2|91440.4|91415.4|91455.6|91430.6|91361.5|91336.5|1477
1642580700000|2022-01-19 08:25:00|91438|91413|91419.4|91394.4|91442.5|91417.5|91374.1|91349.1|1268
1642581000000|2022-01-19 08:30:00|91420.7|91395.7|91341|91316|91425.4|91400.4|91338.6|91313.6|1264
1642581300000|2022-01-19 08:35:00|91341.5|91316.5|91342.5|91317.5|91354.6|91329.6|91327.9|91302.9|1232
1642581600000|2022-01-19 08:40:00|91342.2|91317.2|91288.8|91263.8|91399.3|91374.3|91285.5|91260.5|1338
1642581900000|2022-01-19 08:45:00|91287|91262|91279.2|91254.2|91298.6|91273.6|91268.6|91243.6|1325
1642582200000|2022-01-19 08:50:00|91278.7|91253.7|91305.9|91280.9|91321.2|91296.2|91277.5|91252.5|1347
1642582500000|2022-01-19 08:55:00|91305.5|91280.5|91379.8|91354.8|91395.1|91370.1|91292.5|91267.5|1414
1642582800000|2022-01-19 09:00:00|91378.9|91353.9|91305|91280|91389.6|91364.6|91299.8|91274.8|1392
1642583100000|2022-01-19 09:05:00|91305.3|91280.3|91281.1|91256.1|91316.7|91291.7|91271.7|91246.7|1332
1642583400000|2022-01-19 09:10:00|91281|91256|91254.5|91229.5|91281|91256|91243|91218|1168
1642583700000|2022-01-19 09:15:00|91255.7|91230.7|91232.3|91207.3|91263.6|91238.6|91232.3|91207.3|1263
1642584000000|2022-01-19 09:20:00|91233.5|91208.5|91262.2|91237.2|91270.7|91245.7|91225.6|91200.6|1309
1642584300000|2022-01-19 09:25:00|91263.1|91238.1|91325.2|91300.2|91335.5|91310.5|91261.2|91236.2|1231
1642584600000|2022-01-19 09:30:00|91325.1|91300.1|91278.5|91253.5|91334.5|91309.5|91277.4|91252.4|1230
1642584900000|2022-01-19 09:35:00|91278.3|91253.3|91245.5|91220.5|91282.1|91257.1|91217.8|91192.8|1124
1642585200000|2022-01-19 09:40:00|91245.8|91220.8|91275|91250|91281.6|91256.6|91235.2|91210.2|1267
1642585500000|2022-01-19 09:45:00|91277.3|91252.3|91306.3|91281.3|91334.7|91309.7|91266.8|91241.8|1246
1642585800000|2022-01-19 09:50:00|91307.8|91282.8|91353.7|91328.7|91365|91340|91300.5|91275.5|987
1642586100000|2022-01-19 09:55:00|91354.4|91329.4|91308.9|91283.9|91354.5|91329.5|91285.3|91260.3|1190
1642586400000|2022-01-19 10:00:00|91309.4|91284.4|91338.9|91313.9|91346.1|91321.1|91297.9|91272.9|1293
1642586700000|2022-01-19 10:05:00|91338.5|91313.5|91356.4|91331.4|91366.5|91341.5|91299.1|91274.1|1124
1642587000000|2022-01-19 10:10:00|91356.8|91331.8|91362.4|91337.4|91364.8|91339.8|91340.6|91315.6|1008
1642587300000|2022-01-19 10:15:00|91362.7|91337.7|91382.5|91357.5|91407.7|91382.7|91351.9|91326.9|1051
1642587600000|2022-01-19 10:20:00|91382.2|91357.2|91325.7|91300.7|91383.3|91358.3|91318.1|91293.1|981
1642587900000|2022-01-19 10:25:00|91325.5|91300.5|91302.4|91277.4|91363.6|91338.6|91301.2|91276.2|1157
1642588200000|2022-01-19 10:30:00|91302.8|91277.8|91235.7|91210.7|91311.6|91286.6|91235.7|91210.7|1097
1642588500000|2022-01-19 10:35:00|91235.4|91210.4|91260.2|91235.2|91262.5|91237.5|91230.2|91205.2|1097
1642588800000|2022-01-19 10:40:00|91260.6|91235.6|91240.5|91215.5|91273.1|91248.1|91235.4|91210.4|1048
1642589100000|2022-01-19 10:45:00|91240.7|91215.7|91251.8|91226.8|91273.1|91248.1|91234.6|91209.6|1055
1642589400000|2022-01-19 10:50:00|91251.4|91226.4|91266.3|91241.3|91268.6|91243.6|91239.1|91214.1|1040
1642589700000|2022-01-19 10:55:00|91266.4|91241.4|91264.7|91239.7|91309.6|91284.6|91257.4|91232.4|1104
1642590000000|2022-01-19 11:00:00|91265.8|91240.8|91254.9|91229.9|91267.5|91242.5|91225.2|91200.2|1139
1642590300000|2022-01-19 11:05:00|91254.8|91229.8|91262.7|91237.7|91274.3|91249.3|91241.8|91216.8|1446
1642590600000|2022-01-19 11:10:00|91263|91238|91284.8|91259.8|91292.1|91267.1|91246.8|91221.8|1190
1642590900000|2022-01-19 11:15:00|91284.6|91259.6|91265.1|91240.1|91296.5|91271.5|91259.2|91234.2|1263
1642591200000|2022-01-19 11:20:00|91265.4|91240.4|91254.7|91229.7|91266.3|91241.3|91241.1|91216.1|1070
1642591500000|2022-01-19 11:25:00|91254.9|91229.9|91257.2|91232.2|91266.2|91241.2|91234.1|91209.1|1212
1642591800000|2022-01-19 11:30:00|91257.3|91232.3|91303.1|91278.1|91304.4|91279.4|91240.2|91215.2|1180
1642592100000|2022-01-19 11:35:00|91302.8|91277.8|91290.8|91265.8|91304.9|91279.9|91266.3|91241.3|1115
1642592400000|2022-01-19 11:40:00|91290.3|91265.3|91282.2|91257.2|91291.3|91266.3|91274.3|91249.3|889
1642592700000|2022-01-19 11:45:00|91282.1|91257.1|91247.2|91222.2|91300.2|91275.2|91246.2|91221.2|1001
1642593000000|2022-01-19 11:50:00|91247.9|91222.9|91181.9|91156.9|91251.6|91226.6|91179.4|91154.4|1167
1642593300000|2022-01-19 11:55:00|91182.2|91157.2|91204.5|91179.5|91216.5|91191.5|91168.3|91143.3|1142
1642593600000|2022-01-19 12:00:00|91204.4|91179.4|91182.6|91157.6|91205.1|91180.1|91153.9|91128.9|1242
1642593900000|2022-01-19 12:05:00|91182.5|91157.5|91178.7|91153.7|91212.6|91187.6|91176.2|91151.2|888
1642594200000|2022-01-19 12:10:00|91178.9|91153.9|91220.8|91195.8|91223|91198|91166.5|91141.5|1265
1642594500000|2022-01-19 12:15:00|91221.6|91196.6|91178.7|91153.7|91234.9|91209.9|91178|91153|1148
1642594800000|2022-01-19 12:20:00|91179.5|91154.5|91225.1|91200.1|91232.8|91207.8|91169.5|91144.5|1075
1642595100000|2022-01-19 12:25:00|91222.2|91197.2|91273.9|91248.9|91286.5|91261.5|91216.6|91191.6|1099
1642595400000|2022-01-19 12:30:00|91273.8|91248.8|91239.5|91214.5|91276.4|91251.4|91232|91207|1025
1642595700000|2022-01-19 12:35:00|91239.6|91214.6|91273|91248|91273.1|91248.1|91237.6|91212.6|1034
1642596000000|2022-01-19 12:40:00|91273.1|91248.1|91280.8|91255.8|91298|91273|91269.4|91244.4|1002
1642596300000|2022-01-19 12:45:00|91281.1|91256.1|91265.7|91240.7|91282.6|91257.6|91259.1|91234.1|890
1642596600000|2022-01-19 12:50:00|91265.9|91240.9|91294.3|91269.3|91309.5|91284.5|91263.9|91238.9|996
1642596900000|2022-01-19 12:55:00|91294.7|91269.7|91270.9|91245.9|91308.9|91283.9|91267.2|91242.2|1246
1642597200000|2022-01-19 13:00:00|91269.2|91244.2|91212.6|91187.6|91270.9|91245.9|91212.6|91187.6|1316
1642597500000|2022-01-19 13:05:00|91213.3|91188.3|91182.9|91157.9|91221.4|91196.4|91179.1|91154.1|1392
1642597800000|2022-01-19 13:10:00|91182.6|91157.6|91175.4|91150.4|91195.2|91170.2|91155.1|91130.1|1242
1642598100000|2022-01-19 13:15:00|91175.2|91150.2|91146.5|91121.5|91186.4|91161.4|91143.7|91118.7|1339
1642598400000|2022-01-19 13:20:00|91145.6|91120.6|91156.5|91131.5|91163.4|91138.4|91125.4|91100.4|1409
1642598700000|2022-01-19 13:25:00|91156.3|91131.3|91123.7|91098.7|91157.1|91132.1|91113.1|91088.1|1158
1642599000000|2022-01-19 13:30:00|91123.2|91098.2|91159.6|91134.6|91165|91140|91122.4|91097.4|1419
1642599300000|2022-01-19 13:35:00|91159.7|91134.7|91154.4|91129.4|91188.2|91163.2|91136|91111|1323
1642599600000|2022-01-19 13:40:00|91154.3|91129.3|91175.2|91150.2|91175.2|91150.2|91111.6|91086.6|1513
1642599900000|2022-01-19 13:45:00|91178.8|91153.8|91151.1|91126.1|91181.5|91156.5|91127.4|91102.4|1342
1642600200000|2022-01-19 13:50:00|91151.3|91126.3|91153.2|91128.2|91173.4|91148.4|91101.2|91076.2|1281
1642600500000|2022-01-19 13:55:00|91152.8|91127.8|91154.3|91129.3|91212.2|91187.2|91146.5|91121.5|1534
1642600800000|2022-01-19 14:00:00|91153.9|91128.9|91158|91133|91172.9|91147.9|91136.1|91111.1|1474
1642601100000|2022-01-19 14:05:00|91156.9|91131.9|91235.3|91210.3|91237.4|91212.4|91156.8|91131.8|1410
1642601400000|2022-01-19 14:10:00|91235.8|91210.8|91256.2|91231.2|91275|91250|91231.3|91206.3|1327
1642601700000|2022-01-19 14:15:00|91256.3|91231.3|91207.8|91182.8|91260.3|91235.3|91206.6|91181.6|1303
1642602000000|2022-01-19 14:20:00|91207.7|91182.7|91150|91125|91208.8|91183.8|91143.7|91118.7|1436
1642602300000|2022-01-19 14:25:00|91149.8|91124.8|91121.9|91096.9|91165.5|91140.5|91119.4|91094.4|1436
1642602600000|2022-01-19 14:30:00|91122|91097|91185.8|91160.8|91199.2|91174.2|91105.6|91080.6|1155
1642602900000|2022-01-19 14:35:00|91185.6|91160.6|91127|91102|91195.8|91170.8|91109.1|91084.1|1246
1642603200000|2022-01-19 14:40:00|91126.1|91101.1|91136.8|91111.8|91170.2|91145.2|91103.1|91078.1|1458
1642603500000|2022-01-19 14:45:00|91136.9|91111.9|91166.2|91141.2|91178|91144.4|91067.9|91042.9|1512
1642603800000|2022-01-19 14:50:00|91166.7|91141.7|91174.4|91149.4|91183.7|91158.7|91138.3|91113.3|1545
1642604100000|2022-01-19 14:55:00|91174.6|91149.6|91170.7|91145.7|91188.4|91163.4|91138.1|91113.1|1571
1642604400000|2022-01-19 15:00:00|91170|91145|91168.3|91143.3|91200.8|91175.8|91155.9|91130.9|1499
1642604700000|2022-01-19 15:05:00|91167.2|91142.2|91162.7|91137.7|91200.2|91175.2|91131.4|91106.4|1493
1642605000000|2022-01-19 15:10:00|91162.8|91137.8|91116.3|91091.3|91172.9|91147.9|91106.2|91081.2|1424
1642605300000|2022-01-19 15:15:00|91117.7|91092.7|91120.6|91095.6|91165.6|91140.6|91088.7|91063.7|1592
1642605600000|2022-01-19 15:20:00|91120.9|91095.9|91152.4|91127.4|91153.9|91128.9|91089.5|91064.5|1393
1642605900000|2022-01-19 15:25:00|91151.4|91126.4|91194.5|91169.5|91195.6|91170.6|91137.7|91112.7|1444
1642606200000|2022-01-19 15:30:00|91191.8|91166.8|91242.7|91217.7|91242.7|91217.7|91188.1|91163.1|1349
1642606500000|2022-01-19 15:35:00|91243|91218|91249.7|91224.7|91258.9|91233.9|91220.4|91195.4|1514
1642606800000|2022-01-19 15:40:00|91250.2|91225.2|91254.3|91229.3|91272.3|91247.3|91228.5|91203.5|1365
1642607100000|2022-01-19 15:45:00|91255.2|91230.2|91233.9|91208.9|91260.1|91235.1|91223.9|91198.9|1404
1642607400000|2022-01-19 15:50:00|91234|91209|91183.1|91158.1|91248.3|91223.3|91149.8|91124.8|1570
1642607700000|2022-01-19 15:55:00|91183.5|91158.5|91138.9|91113.9|91184.7|91159.7|91107|91082|1825
1642608000000|2022-01-19 16:00:00|91135.6|91110.6|91152.4|91127.4|91174.4|91149.4|91107.5|91082.5|1681
1642608300000|2022-01-19 16:05:00|91154|91129|91149.5|91124.5|91218.8|91193.8|91138.9|91113.9|1479
1642608600000|2022-01-19 16:10:00|91148.7|91123.7|91148.5|91123.5|91183|91158|91140.8|91115.8|1174
1642608900000|2022-01-19 16:15:00|91148.9|91123.9|91095.4|91070.4|91148.9|91123.9|91081.9|91056.9|1265
1642609200000|2022-01-19 16:20:00|91095.3|91070.3|91074.5|91049.5|91111.9|91086.9|91064.9|91039.9|1151
1642609500000|2022-01-19 16:25:00|91075.2|91050.2|90983.1|90958.1|91075.2|91050.2|90962.6|90937.6|1533
1642609800000|2022-01-19 16:30:00|90982.2|90957.2|91020.9|90995.9|91022.7|90997.7|90974.6|90949.6|1460
1642610100000|2022-01-19 16:35:00|91021.3|90996.3|91015|90990|91030.2|91005.2|91011.7|90986.7|1217
1642610400000|2022-01-19 16:40:00|91014.9|90989.9|90998.4|90973.4|91035.6|91010.6|90990.2|90965.2|1335
1642610700000|2022-01-19 16:45:00|90998.5|90973.5|91020.6|90995.6|91025.6|91000.6|90996.6|90971.6|1344
1642611000000|2022-01-19 16:50:00|91020.1|90995.1|91057.4|91032.4|91058.8|91033.8|91017.8|90992.8|1557
1642611300000|2022-01-19 16:55:00|91057.7|91032.7|91070.3|91045.3|91073.6|91048.6|91045.2|91020.2|1447
1642611600000|2022-01-19 17:00:00|91071.2|91046.2|91065.7|91040.7|91084|91059|91052.5|91027.5|1459
1642611900000|2022-01-19 17:05:00|91065.6|91040.6|91053.3|91028.3|91066.2|91041.2|91036.2|91011.2|1284
1642612200000|2022-01-19 17:10:00|91053.6|91028.6|91016.9|90991.9|91055.2|91030.2|91012.9|90987.9|1104
1642612500000|2022-01-19 17:15:00|91017.1|90992.1|91012.7|90987.7|91020.7|90995.7|90979.1|90954.1|1204
1642612800000|2022-01-19 17:20:00|91012.3|90987.3|90975.9|90950.9|91035.2|91010.2|90971.3|90946.3|1210
1642613100000|2022-01-19 17:25:00|90976.3|90951.3|90922.4|90897.4|90976.3|90951.3|90913.6|90888.6|1517
1642613400000|2022-01-19 17:30:00|90922.5|90897.5|90951.3|90926.3|90958.7|90933.7|90922.5|90897.5|1255
1642613700000|2022-01-19 17:35:00|90950.9|90925.9|90948.4|90923.4|90973.4|90948.4|90934.7|90909.7|1358
1642614000000|2022-01-19 17:40:00|90948|90923|90974.8|90924.8|91068.8|91026|90941.9|90916.9|1392
1642614300000|2022-01-19 17:45:00|90974.5|90924.5|90982.3|90957.3|90985.5|90960.5|90945.2|90920.2|1181
1642614600000|2022-01-19 17:50:00|90982.8|90957.8|91021.1|90996.1|91027.1|90998.4|90971.5|90946.5|1347
1642614900000|2022-01-19 17:55:00|91021.2|90996.2|90986.1|90961.1|91021.2|90996.2|90953.5|90922.4|1162
1642615200000|2022-01-19 18:00:00|90988.1|90963.1|90991|90966|91004.7|90979.7|90973.4|90948.4|1256
1642615500000|2022-01-19 18:05:00|90990.6|90965.6|90992.9|90967.9|91000|90975|90973.3|90948.3|1000
1642615800000|2022-01-19 18:10:00|90993.1|90968.1|90981.1|90956.1|90999.8|90974.8|90979.8|90954.8|893
1642616100000|2022-01-19 18:15:00|90982.1|90957.1|90951.6|90926.6|90982.1|90957.1|90940.1|90915.1|933
1642616400000|2022-01-19 18:20:00|90951.7|90926.7|90959.6|90934.6|90959.6|90934.6|90942.4|90917.4|777
1642616700000|2022-01-19 18:25:00|90958.9|90933.9|90978.6|90953.6|90979|90954|90950.1|90925.1|788
1642617000000|2022-01-19 18:30:00|90978.9|90953.9|90971.8|90946.8|90985.4|90960.4|90965.9|90940.9|683
1642617300000|2022-01-19 18:35:00|90971.3|90946.3|91009.8|90984.8|91010.7|90985.7|90970.8|90945.8|830
1642617600000|2022-01-19 18:40:00|91009.5|90984.5|90975.4|90950.4|91022.7|90991.4|90973.8|90945.6|1023
1642617900000|2022-01-19 18:45:00|90975|90950|90964.5|90939.5|90986.3|90961.3|90964.4|90939.4|763
1642618200000|2022-01-19 18:50:00|90963.3|90938.3|90953|90928|90964.9|90939.9|90940.3|90915.3|907
1642618500000|2022-01-19 18:55:00|90953.1|90928.1|91004.8|90979.8|91021.1|90982.5|90952.9|90927.9|890
1642618800000|2022-01-19 19:00:00|91004.9|90979.9|91003.9|90978.9|91021.6|90983.4|90968.7|90939.5|1090
1642619100000|2022-01-19 19:05:00|91003.6|90978.6|91033.1|91008.1|91037.4|91008.8|91000.7|90970.8|1006
1642619400000|2022-01-19 19:10:00|91034.3|91009.3|91039.8|90989.8|91045.4|91009.4|90996.9|90963.8|816
1642619700000|2022-01-19 19:15:00|91039.3|90989.3|91049.1|91024.1|91049.6|91024.6|91026.2|90986.7|540
1642620000000|2022-01-19 19:20:00|91048.5|91023.5|91021.6|90996.6|91048.9|91023.9|91011.3|90986.3|782
1642620300000|2022-01-19 19:25:00|91021.5|90996.5|91024.3|90999.3|91062.6|91023.3|91021.5|90996.5|836
1642620600000|2022-01-19 19:30:00|91024.6|90999.6|91043.5|91018.5|91049.8|91024.8|91023.9|90998.9|896
1642620900000|2022-01-19 19:35:00|91043.3|91018.3|91022.6|90997.6|91043.6|91018.6|91016.4|90991.4|794
1642621200000|2022-01-19 19:40:00|91022.8|90997.8|90947.6|90922.6|91028.5|91003.5|90944.3|90913|765
1642621500000|2022-01-19 19:45:00|90947.8|90922.8|91018.1|90993.1|91034.1|90998.9|90945.7|90920.7|920
1642621800000|2022-01-19 19:50:00|91017.1|90992.1|90976.4|90951.4|91018.8|90993.8|90973.9|90943.1|938
1642622100000|2022-01-19 19:55:00|90976.2|90951.2|90981.9|90956.9|91022.6|90985.7|90964.4|90939.4|1230
1642622400000|2022-01-19 20:00:00|90981.8|90956.8|90986|90961|90986.8|90961.8|90964.4|90939.4|1190
1642622700000|2022-01-19 20:05:00|90986.2|90961.2|90979.5|90954.5|90987.4|90962.4|90973.9|90948.9|677
1642623000000|2022-01-19 20:10:00|90980.1|90955.1|90971.4|90946.4|91001.1|90975|90969.9|90933.6|791
1642623300000|2022-01-19 20:15:00|90971|90946|90975.7|90950.7|90994.8|90954.7|90960.5|90932.5|929
1642623600000|2022-01-19 20:20:00|90975.4|90950.4|91022.8|90972.8|91030.8|90980.8|90975.4|90939.9|1174
1642623900000|2022-01-19 20:25:00|91022.9|90972.9|90994.5|90969.5|91026.2|90976.8|90989.9|90959.2|651
1642624200000|2022-01-19 20:30:00|90994.4|90969.4|91006.3|90956.3|91007.8|90970.2|90978.7|90938.6|999
1642624500000|2022-01-19 20:35:00|91006.1|90956.1|91021.2|90971.2|91022.5|90984.9|90988.1|90954.3|1045
1642624800000|2022-01-19 20:40:00|91020.7|90970.7|91016.3|90991.3|91033.6|91000.4|91004.1|90967.9|945
1642625100000|2022-01-19 20:45:00|91015|90990|91023.7|90998.7|91025.7|91000.7|91000.4|90975.4|1084
1642625400000|2022-01-19 20:50:00|91024.2|90999.2|91099.5|91049.5|91111.4|91056.2|91021.1|90986.5|1010
1642625700000|2022-01-19 20:55:00|91099.4|91049.4|91132.8|91107.8|91143.7|91118.7|91067.2|91017.2|1271
1642626000000|2022-01-19 21:00:00|91132.4|91107.4|91162.8|91137.8|91185.2|91144.6|91121|91096|1056
1642626300000|2022-01-19 21:05:00|91162.7|91137.7|91161.2|91136.2|91168.1|91143.1|91151.9|91126.9|786
1642626600000|2022-01-19 21:10:00|91161.3|91136.3|91178.6|91153.6|91189.1|91153.7|91155|91130|649
1642626900000|2022-01-19 21:15:00|91178.1|91153.1|91188.6|91138.6|91197.8|91165|91174.1|91136.6|596
1642627200000|2022-01-19 21:20:00|91188.5|91138.5|91176|91126|91202.2|91167.8|91163|91094.4|760
1642627500000|2022-01-19 21:25:00|91186.4|91111.5|91154.9|91104.9|91186.4|91127.5|91144.7|91054.3|1092
1642627800000|2022-01-19 21:30:00|91155.6|91105.6|91163.8|91113.8|91187.4|91120.5|91134.8|91049.8|979
1642628100000|2022-01-19 21:35:00|91165.8|91115.8|91183.1|91109.9|91185.2|91125.3|91152.1|91089.1|582
1642628400000|2022-01-19 21:40:00|91181.8|91107.4|91193.7|91089.7|91195|91126.7|91166.9|91073|744
1642628700000|2022-01-19 21:45:00|91193.8|91089.8|91185.6|91081.6|91203.4|91099.4|91170.3|91072.9|696
1642629000000|2022-01-19 21:50:00|91182.4|91084.4|91185.7|91081.7|91197.1|91093.1|91168.9|91066.9|708
1642629300000|2022-01-19 21:55:00|91185|91081|91189.4|91089|91203.3|91099.3|91176.1|91072.1|367
1642629600000|2022-01-19 22:00:00|91200.9|91096.9|91053.5|90949.5|91200.9|91096.9|91042.6|90938.6|135
1642629900000|2022-01-19 22:05:00|91053.2|90949.2|91055.8|90951.8|91062.9|90958.9|91049.3|90945.3|128
1642630200000|2022-01-19 22:10:00|91076.8|90972.8|91053.9|90949.9|91084.8|90980.8|91043.8|90939.8|94
1642630500000|2022-01-19 22:15:00|91052.3|90948.3|91062.4|90958.4|91083|90979|91050.9|90946.9|130
1642630800000|2022-01-19 22:20:00|91061.7|90957.7|91054.5|90950.5|91085.7|90981.7|91050.2|90946.2|116
1642631100000|2022-01-19 22:25:00|91053.3|90949.3|91053.4|90949.4|91097.2|90993.2|91051.1|90947.1|70
1642631400000|2022-01-19 22:30:00|91078|90974|91092.1|90988.1|91133.1|91029.1|91055.2|90951.2|348
1642631700000|2022-01-19 22:35:00|91092.2|90988.2|91144.4|91040.4|91147.9|91043.9|91075|90971|428
1642632000000|2022-01-19 22:40:00|91145.1|91041.1|91126|91022|91156.6|91052.6|91110.7|91006.7|395
1642632300000|2022-01-19 22:45:00|91125.6|91021.6|91193.9|91089.9|91211.4|91107.4|91124.9|91020.9|416
1642632600000|2022-01-19 22:50:00|91199.3|91095.3|91165|91061|91209.1|91105.1|91158.2|91054.2|320
1642632900000|2022-01-19 22:55:00|91174.4|91070.4|91200.6|91096.6|91216.7|91112.7|91161.1|91057.1|351
1642633200000|2022-01-19 23:00:00|91200.7|91096.7|91199.6|91095.6|91225.9|91121.9|91171.8|91067.8|531
1642633500000|2022-01-19 23:05:00|91199.2|91095.2|91228|91124|91232.5|91128.5|91190.9|91086.9|442
1642633800000|2022-01-19 23:10:00|91227.4|91123.4|91211.1|91107.1|91238.4|91134.4|91201.9|91097.9|500
1642634100000|2022-01-19 23:15:00|91210.4|91106.4|91216.9|91113.8|91222.3|91134.5|91202.8|91100|493
1642634400000|2022-01-19 23:20:00|91216.1|91112.1|91218.7|91114.8|91228.7|91161.1|91190|91101.7|668
1642634700000|2022-01-19 23:25:00|91216.2|91112.2|91227.9|91123.9|91228.6|91147.9|91179|91110|470
1642635000000|2022-01-19 23:30:00|91214.7|91134.7|91202.5|91098.5|91231.4|91151.5|91184.9|91093.2|539
1642635300000|2022-01-19 23:35:00|91202.6|91098.6|91192.9|91088.9|91212.5|91112|91186|91088.9|529
1642635600000|2022-01-19 23:40:00|91192.8|91088.8|91187.6|91084.1|91200.9|91106.1|91175.1|91084.1|519
1642635900000|2022-01-19 23:45:00|91184.2|91087.2|91178.6|91074.6|91197.6|91101.3|91166.9|91072.3|406
1642636200000|2022-01-19 23:50:00|91175.6|91077.3|91190.1|91086.4|91196.5|91095.8|91170.4|91074.5|407
1642636500000|2022-01-19 23:55:00|91179.4|91091.6|91185.6|91081.6|91198|91100.5|91172.9|91077.5|432
1642636800000|2022-01-20 00:00:00|91192.2|91088.2|91170.8|91066.8|91192.7|91092.8|91142.8|91060.4|853
1642637100000|2022-01-20 00:05:00|91170.6|91066.6|91163.1|91071.2|91173.5|91086.2|91150.3|91056.1|487
1642637400000|2022-01-20 00:10:00|91164.9|91067.3|91162.1|91058.1|91169.4|91076.9|91153.1|91051.3|457
1642637700000|2022-01-20 00:15:00|91161.9|91057.9|91174.9|91070.9|91178|91078.3|91155.7|91055.7|444
1642638000000|2022-01-20 00:20:00|91174.3|91070.3|91171.3|91067.3|91176.9|91090.4|91159.8|91057.4|304
1642638300000|2022-01-20 00:25:00|91171|91067|91166.3|91062.3|91177|91086.6|91155|91057.1|434
1642638600000|2022-01-20 00:30:00|91166.4|91062.4|91118.4|91021.4|91166.7|91068.7|91112.5|91014.3|634
1642638900000|2022-01-20 00:35:00|91119.3|91020.9|91131.7|91027.7|91140|91040.3|91111.6|91012.3|500
1642639200000|2022-01-20 00:40:00|91130.9|91026.9|91124.9|91035.4|91143.7|91051.7|91118.4|91022.1|443
1642639500000|2022-01-20 00:45:00|91125.6|91032.5|91124.6|91020.6|91135|91043.5|91114.5|91011.7|526
1642639800000|2022-01-20 00:50:00|91124.5|91020.5|91098.5|91008.1|91133.5|91041.8|91093.4|90998.9|845
1642640100000|2022-01-20 00:55:00|91099|91008.3|91103.1|91003.7|91109.8|91019.9|91085.6|90997.7|573
1642640400000|2022-01-20 01:00:00|91107.2|91003.2|91105.5|91013.4|91129.1|91039.5|91073.3|90998.2|668
1642640700000|2022-01-20 01:05:00|91107|91014.1|91087.3|90986.9|91113.3|91019|91077.4|90985.1|732
1642641000000|2022-01-20 01:10:00|91087.2|90986.8|91080.7|90980.6|91104.8|91008.1|91066.5|90975.2|756
1642641300000|2022-01-20 01:15:00|91081.4|90979.9|91054.8|90959.2|91091.8|90992.4|91030.6|90935.9|1287
1642641600000|2022-01-20 01:20:00|91053.7|90959.7|91052.1|90948.1|91067.6|90964.6|91035.5|90933.7|1128
1642641900000|2022-01-20 01:25:00|91052|90948|91041.5|90950.1|91057.5|90962.1|91034.4|90938.7|828
1642642200000|2022-01-20 01:30:00|91041|90950.2|91022.4|90937.8|91044.8|90954.3|91005.6|90921|1063
1642642500000|2022-01-20 01:35:00|91023.1|90937.1|91000.5|90926.7|91035.7|90948.2|90995.3|90908.1|843
1642642800000|2022-01-20 01:40:00|91001.8|90926.5|91002.1|90930.9|91005|90942.5|90978.3|90903.7|824
1642643100000|2022-01-20 01:45:00|91001.6|90931.5|90996.6|90925.4|91011.3|90948.8|90961|90901.2|1007
1642643400000|2022-01-20 01:50:00|91003.7|90915.8|90986.7|90936.7|91023.4|90953.4|90982.4|90915.8|841
1642643700000|2022-01-20 01:55:00|90986.8|90936.8|91022.3|90949.8|91023.5|90961.9|90986.5|90919.2|819
1642644000000|2022-01-20 02:00:00|91022|90948.9|91019.1|90969.1|91030.7|90975.4|91000.3|90940.3|735
1642644300000|2022-01-20 02:05:00|91019.2|90969.2|91047.9|90997.9|91074.2|91012.5|91016.4|90963.8|1017
1642644600000|2022-01-20 02:10:00|91048.4|90998.4|91047.4|90997.4|91059.2|90999.8|91020.1|90964.9|905
1642644900000|2022-01-20 02:15:00|91047.1|90997.1|91056|91006|91084.8|91022|91046.9|90989.2|917
1642645200000|2022-01-20 02:20:00|91054.7|91004.7|91067.6|91017.6|91079.1|91020.3|91038.8|90985.6|797
1642645500000|2022-01-20 02:25:00|91066.5|91016.5|91077.8|91027.8|91094.5|91032.8|91063.6|91006.5|784
1642645800000|2022-01-20 02:30:00|91077.4|91027.4|91075.4|91025.4|91083.5|91032.9|91067.7|91013.1|663
1642646100000|2022-01-20 02:35:00|91075.5|91025.5|91079.6|91029.6|91095.2|91034.4|91070.6|91015.7|521
1642646400000|2022-01-20 02:40:00|91079.8|91029.8|91086.5|91036.5|91092|91042|91071.3|91018.5|654
1642646700000|2022-01-20 02:45:00|91085.1|91035.1|91094.4|91044.4|91097.7|91047.7|91080.1|91030.1|650
1642647000000|2022-01-20 02:50:00|91094.1|91044.1|91075.2|91025.2|91094.4|91044.4|91073.8|91023.8|702
1642647300000|2022-01-20 02:55:00|91074.8|91024.8|91067.3|91017.3|91075.1|91025.1|91050.3|91000.3|739
1642647600000|2022-01-20 03:00:00|91067.2|91017.2|91070.4|91020.4|91083|91024.6|91054.3|91001.6|596
1642647900000|2022-01-20 03:05:00|91070.7|91020.7|91076.2|91026.2|91090|91030.4|91060.9|91002.7|498
1642648200000|2022-01-20 03:10:00|91075.9|91025.9|91090.9|91019.1|91101.1|91039.3|91074.9|91019.1|583
1642648500000|2022-01-20 03:15:00|91098.9|91019.5|91074.1|91024.1|91105.5|91044.2|91073.6|91018|597
1642648800000|2022-01-20 03:20:00|91073.6|91023.6|91072|91022|91090.6|91027.3|91060.1|91006.9|594
1642649100000|2022-01-20 03:25:00|91071.6|91021.6|91071.4|91021.4|91096.8|91030.2|91065|91006.2|587
1642649400000|2022-01-20 03:30:00|91071|91021|91080.7|91030.7|91102|91040|91069.5|91011.1|593
1642649700000|2022-01-20 03:35:00|91083.2|91033.2|91080.4|91030.4|91124.9|91045.5|91080.3|91021.7|493
1642650000000|2022-01-20 03:40:00|91080.1|91030.1|91082.6|91032.6|91099.2|91038|91078.3|91020.7|487
1642650300000|2022-01-20 03:45:00|91083.4|91033.4|91050.5|91000.5|91097|91039.6|91030.6|90975.3|773
1642650600000|2022-01-20 03:50:00|91050.8|91000.8|91066.4|90988.3|91083.5|91009.7|91043.3|90980.6|719
1642650900000|2022-01-20 03:55:00|91067.2|90988.1|91058.3|91008.3|91097.2|91018.5|91049.6|90988.1|826
1642651200000|2022-01-20 04:00:00|91059.1|91009.1|91060.9|91010.9|91089.8|91029.8|91043|90982.7|698
1642651500000|2022-01-20 04:05:00|91060.2|91010.2|91072.3|91022.3|91088.4|91024.1|91054.9|90994.1|579
1642651800000|2022-01-20 04:10:00|91072.2|91022.2|91063.3|91013.3|91088.4|91027.7|91060.2|91000|576
1642652100000|2022-01-20 04:15:00|91063.1|91013.1|91086.4|91036.4|91107|91044.2|91062.4|91007.8|504
1642652400000|2022-01-20 04:20:00|91085.6|91035.6|91086.2|91036.2|91104.6|91040.4|91079.9|91021.5|424
1642652700000|2022-01-20 04:25:00|91085.9|91035.9|91069.2|91019.2|91101.8|91043|91058.5|90999.9|585
1642653000000|2022-01-20 04:30:00|91068.8|91018.8|91060.3|91010.3|91090.6|91024.6|91060.3|91003.1|444
1642653300000|2022-01-20 04:35:00|91059.9|91009.9|91062.4|91012.4|91092.3|91023.9|91057.5|90993.4|417
1642653600000|2022-01-20 04:40:00|91062.5|91012.5|91085.3|91011.7|91096|91022.4|91055.3|90996.1|413
1642653900000|2022-01-20 04:45:00|91089.3|91012|91077.5|91003|91089.3|91019.3|91060.9|91000|420
1642654200000|2022-01-20 04:50:00|91063.7|91013.7|91066.9|91016.9|91084.1|91018.4|91058.4|90994.2|492
1642654500000|2022-01-20 04:55:00|91066.8|91016.8|91057.1|91007.1|91084.3|91022|91050.8|90976.5|541
1642654800000|2022-01-20 05:00:00|91056.3|91006.3|91058.9|90986.7|91077.4|91007.5|91039.1|90978.5|517
1642655100000|2022-01-20 05:05:00|91060|90987.7|91097.3|91026|91102.8|91035.7|91048.9|90979.2|728
1642655400000|2022-01-20 05:10:00|91096.8|91026.5|91122.8|91072.8|91140.5|91078.6|91075.3|91015|819
1642655700000|2022-01-20 05:15:00|91122|91072|91121.8|91051.6|91132.9|91079|91107.2|91047.6|841
1642656000000|2022-01-20 05:20:00|91111.1|91061.1|91121.8|91048.2|91135.2|91067|91101.4|91040.8|692
1642656300000|2022-01-20 05:25:00|91110|91060|91105.3|91033.9|91129.2|91061.8|91091.2|91026.6|704
1642656600000|2022-01-20 05:30:00|91094.3|91044.3|91109.5|91059.5|91120.8|91060.7|91082.9|91023.1|635
1642656900000|2022-01-20 05:35:00|91109.4|91059.4|91119.8|91069.8|91134.3|91070.4|91104.3|91050|585
1642657200000|2022-01-20 05:40:00|91119.7|91069.7|91102.6|91052.6|91135.9|91076.8|91097.2|91041.9|481
1642657500000|2022-01-20 05:45:00|91102.4|91052.4|91034.8|90984.8|91115.1|91052.4|91033.8|90983.8|618
1642657800000|2022-01-20 05:50:00|91035.1|90985.1|91031.8|90981.8|91045.4|90995.4|91027.4|90977.4|476
1642658100000|2022-01-20 05:55:00|91032.8|90982.8|91056|91006|91060.3|91010.3|91032.2|90982.2|645
1642658400000|2022-01-20 06:00:00|91055.8|91005.8|91055.6|91005.6|91058.6|91008.6|91043.8|90993.8|801
1642658700000|2022-01-20 06:05:00|91055.5|91005.5|91062.7|91012.7|91065.3|91015.3|91053.7|91003.7|655
1642659000000|2022-01-20 06:10:00|91062.4|91012.4|91055.4|91005.4|91065.1|91015.1|91051.4|91001.4|816
1642659300000|2022-01-20 06:15:00|91056.4|91006.4|91045.7|90995.7|91058|91008|91037.5|90987.5|710
1642659600000|2022-01-20 06:20:00|91045.8|90995.8|91039.3|90989.3|91051.7|91014.3|91034.6|90986.2|499
1642659900000|2022-01-20 06:25:00|91038.6|90988.6|91059.7|91009.7|91062|91012|91036|90986|717
1642660200000|2022-01-20 06:30:00|91060.3|91010.3|91055.9|91005.9|91063.5|91013.5|91046.2|90996.2|642
1642660500000|2022-01-20 06:35:00|91055.6|91005.6|91054.9|91004.9|91063|91013|91049.3|90999.3|701
1642660800000|2022-01-20 06:40:00|91054.7|91004.7|91046.5|90996.5|91057.5|91007.5|91044.8|90994.8|564
1642661100000|2022-01-20 06:45:00|91047.1|90997.1|91032.5|90982.5|91047.2|91000|91020|90973.1|678
1642661400000|2022-01-20 06:50:00|91032.3|90982.3|91046.8|90996.8|91053.4|91003.4|91028.2|90978.2|636
1642661700000|2022-01-20 06:55:00|91046.3|90996.3|91020.9|90970.9|91064.1|91014.1|91014.7|90944.8|764
1642662000000|2022-01-20 07:00:00|91017.8|90967.8|91030.5|90980.5|91059.5|91022.2|91007.8|90960|1012
1642662300000|2022-01-20 07:05:00|91030.7|90980.7|90967.7|90942.7|91038.2|91009.2|90963.4|90929.6|928
1642662600000|2022-01-20 07:10:00|90967.6|90942.6|91020.2|90995.2|91040.9|91004.9|90967.3|90939|903
1642662900000|2022-01-20 07:15:00|91021.3|90996.3|91016.4|90991.4|91042.6|91013.4|91007.6|90973.9|992
1642663200000|2022-01-20 07:20:00|91016|90991|91008.2|90983.2|91040.1|91009.7|91000.9|90963.5|893
1642663500000|2022-01-20 07:25:00|91009.5|90984.5|90978.9|90953.9|91016.8|90991.8|90978.2|90953.2|990
1642663800000|2022-01-20 07:30:00|90977.7|90952.7|90952.1|90927.1|90992.8|90967.8|90951.9|90926.9|1071
1642664100000|2022-01-20 07:35:00|90952.3|90927.3|90932.1|90907.1|90963|90938|90927.4|90902.4|945
1642664400000|2022-01-20 07:40:00|90929.9|90904.9|90904.2|90879.2|90939.7|90914.7|90897.7|90872.7|1128
1642664700000|2022-01-20 07:45:00|90904|90879|90895.2|90870.2|90928.9|90903.9|90891.6|90866.6|1103
1642665000000|2022-01-20 07:50:00|90895.8|90870.8|90927.1|90902.1|90934.5|90909.5|90885.5|90860.5|1122
1642665300000|2022-01-20 07:55:00|90924.9|90899.9|90955.2|90930.2|90957.4|90932.4|90910.8|90885.8|1278
1642665600000|2022-01-20 08:00:00|90955.4|90930.4|90924.5|90899.5|90965.6|90940.6|90915.4|90890.4|1502
1642665900000|2022-01-20 08:05:00|90923.9|90898.9|90936.3|90911.3|90940.6|90915.6|90903.1|90878.1|1303
1642666200000|2022-01-20 08:10:00|90936|90911|90990.5|90965.5|91006|90981|90933|90908|1354
1642666500000|2022-01-20 08:15:00|90991.6|90966.6|91053|91028|91090.1|91065.1|90986.1|90961.1|1601
1642666800000|2022-01-20 08:20:00|91053.3|91028.3|91072.2|91047.2|91073.9|91048.9|91042.9|91017.9|1228
1642667100000|2022-01-20 08:25:00|91071.8|91046.8|91107.1|91082.1|91129.1|91104.1|91070.4|91045.4|1292
1642667400000|2022-01-20 08:30:00|91107.2|91082.2|91067.6|91042.6|91116.2|91091.2|91056.6|91031.6|1302
1642667700000|2022-01-20 08:35:00|91067.8|91042.8|91106.6|91081.6|91124.2|91099.2|91067.2|91042.2|1182
1642668000000|2022-01-20 08:40:00|91106.4|91081.4|91127.5|91102.5|91160.7|91135.7|91090.7|91065.7|1318
1642668300000|2022-01-20 08:45:00|91127.4|91102.4|91178.6|91153.6|91185.6|91160.6|91125.7|91100.7|1401
1642668600000|2022-01-20 08:50:00|91178.8|91153.8|91212|91187|91245.7|91220.7|91153.6|91128.6|1544
1642668900000|2022-01-20 08:55:00|91212.7|91187.7|91154.9|91104.9|91214.4|91189.4|91148.6|91103.4|1411
1642669200000|2022-01-20 09:00:00|91153.9|91103.9|91243.9|91218.9|91254.8|91229.8|91115.2|91090.2|1461
1642669500000|2022-01-20 09:05:00|91244.1|91219.1|91183|91158|91248.3|91223.3|91169.9|91144.9|1443
1642669800000|2022-01-20 09:10:00|91182.9|91157.9|91203.3|91178.3|91220.6|91195.6|91178.5|91153.5|1416
1642670100000|2022-01-20 09:15:00|91205|91180|91190.9|91165.9|91264|91239|91189|91164|1555
1642670400000|2022-01-20 09:20:00|91190.7|91165.7|91171.6|91146.6|91192|91167|91166.2|91141.2|1385
1642670700000|2022-01-20 09:25:00|91172|91147|91174.4|91149.4|91186.6|91161.6|91116.7|91091.7|1315
1642671000000|2022-01-20 09:30:00|91174.5|91149.5|91148.3|91123.3|91180.2|91155.2|91099.3|91074.3|1233
1642671300000|2022-01-20 09:35:00|91148.6|91123.6|91131.1|91106.1|91157.5|91132.5|91110|91085|1357
1642671600000|2022-01-20 09:40:00|91131.3|91106.3|91158.4|91133.4|91158.9|91133.9|91111|91086|1200
1642671900000|2022-01-20 09:45:00|91158.3|91133.3|91148|91123|91176|91151|91126.8|91101.8|1433
1642672200000|2022-01-20 09:50:00|91148.1|91123.1|91143.7|91118.7|91162.9|91137.9|91128.5|91103.5|1087
1642672500000|2022-01-20 09:55:00|91144.2|91119.2|91119.7|91094.7|91148.7|91123.7|91104.1|91079.1|1098
1642672800000|2022-01-20 10:00:00|91119.8|91094.8|91106.9|91081.9|91124.9|91099.9|91087|91062|1127
1642673100000|2022-01-20 10:05:00|91106.7|91081.7|91123|91098|91131.4|91106.4|91096|91071|910
1642673400000|2022-01-20 10:10:00|91123.1|91098.1|91130.9|91105.9|91133.8|91108.8|91093.4|91068.4|1049
1642673700000|2022-01-20 10:15:00|91130.6|91105.6|91121.6|91096.6|91138.7|91113.7|91110|91085|1102
1642674000000|2022-01-20 10:20:00|91122.7|91097.7|91202.1|91177.1|91205.1|91180.1|91104.9|91079.9|1245
1642674300000|2022-01-20 10:25:00|91202.9|91177.9|91231|91206|91244.6|91219.6|91197.2|91172.2|1168
1642674600000|2022-01-20 10:30:00|91230.5|91205.5|91224.8|91199.8|91236.6|91211.6|91207.2|91182.2|1204
1642674900000|2022-01-20 10:35:00|91224.9|91199.9|91205.1|91180.1|91231.9|91206.9|91181.4|91156.4|1216
1642675200000|2022-01-20 10:40:00|91206.2|91181.2|91178.3|91153.3|91206.2|91181.2|91170.3|91145.3|919
1642675500000|2022-01-20 10:45:00|91178.4|91153.4|91186.6|91161.6|91195.5|91170.5|91162.9|91137.9|1122
1642675800000|2022-01-20 10:50:00|91186.9|91161.9|91161.4|91136.4|91190.1|91165.1|91144.1|91119.1|1014
1642676100000|2022-01-20 10:55:00|91161.6|91136.6|91211.2|91186.2|91212.7|91187.7|91160.2|91135.2|1196
1642676400000|2022-01-20 11:00:00|91211|91186|91215.5|91190.5|91230.6|91205.6|91199.3|91174.3|1188
1642676700000|2022-01-20 11:05:00|91215.6|91190.6|91271.8|91246.8|91287.2|91262.2|91215|91190|1170
1642677000000|2022-01-20 11:10:00|91272.1|91247.1|91326|91301|91341.1|91316.1|91255.7|91230.7|1453
1642677300000|2022-01-20 11:15:00|91325.9|91300.9|91375.7|91350.7|91378.5|91353.5|91322.2|91297.2|1253
1642677600000|2022-01-20 11:20:00|91375.5|91350.5|91368|91343|91391.1|91366.1|91359.4|91334.4|1290
1642677900000|2022-01-20 11:25:00|91369.5|91344.5|91315|91290|91380|91355|91314.6|91289.6|1176
1642678200000|2022-01-20 11:30:00|91314.8|91289.8|91319.1|91294.1|91328.2|91303.2|91299.8|91274.8|1309
1642678500000|2022-01-20 11:35:00|91319.8|91294.8|91339.2|91314.2|91346.8|91321.8|91317.8|91292.8|954
1642678800000|2022-01-20 11:40:00|91339.3|91314.3|91350.2|91325.2|91373.5|91348.5|91327.2|91302.2|1007
1642679100000|2022-01-20 11:45:00|91350.1|91325.1|91370|91345|91371.7|91346.7|91345.2|91320.2|1062
1642679400000|2022-01-20 11:50:00|91369.9|91344.9|91312.7|91287.7|91369.9|91344.9|91308.4|91283.4|1183
1642679700000|2022-01-20 11:55:00|91312.5|91287.5|91344|91319|91348.5|91323.5|91306.2|91281.2|1086
1642680000000|2022-01-20 12:00:00|91343.2|91318.2|91382.2|91357.2|91391.8|91366.8|91342.6|91317.6|1218
1642680300000|2022-01-20 12:05:00|91381.4|91356.4|91356.1|91331.1|91381.4|91356.4|91343.2|91318.2|1185
1642680600000|2022-01-20 12:10:00|91355.8|91330.8|91372.7|91347.7|91385.4|91360.4|91343.7|91318.7|1058
1642680900000|2022-01-20 12:15:00|91372.4|91347.4|91375.9|91350.9|91402.7|91377.7|91360.6|91335.6|1231
1642681200000|2022-01-20 12:20:00|91376.1|91351.1|91449.1|91424.1|91451.6|91426.6|91366.9|91341.9|1204
1642681500000|2022-01-20 12:25:00|91449.2|91424.2|91399.8|91374.8|91449.2|91424.2|91397.6|91372.6|1010
1642681800000|2022-01-20 12:30:00|91402.4|91377.4|91389.6|91364.6|91402.9|91377.9|91357.5|91332.5|1162
1642682100000|2022-01-20 12:35:00|91389.5|91364.5|91424.6|91399.6|91429.6|91404.6|91387.4|91362.4|1232
1642682400000|2022-01-20 12:40:00|91424.1|91399.1|91427.1|91402.1|91443.7|91418.7|91421|91396|996
1642682700000|2022-01-20 12:45:00|91426.8|91401.8|91402.7|91377.7|91428.5|91403.5|91399.7|91374.7|962
1642683000000|2022-01-20 12:50:00|91403.5|91378.5|91408.2|91383.2|91426.8|91401.8|91401|91376|987
1642683300000|2022-01-20 12:55:00|91408.1|91383.1|91431.2|91406.2|91433.4|91408.4|91401.5|91376.5|1265
1642683600000|2022-01-20 13:00:00|91431.9|91406.9|91492.5|91467.5|91504.3|91479.3|91428.2|91403.2|1487
1642683900000|2022-01-20 13:05:00|91492.8|91467.8|91484.5|91459.5|91500.3|91475.3|91421.9|91396.9|1569
1642684200000|2022-01-20 13:10:00|91481.4|91456.4|91487.8|91462.8|91494.3|91469.3|91455.3|91430.3|1114
1642684500000|2022-01-20 13:15:00|91487.6|91462.6|91442.1|91417.1|91496.2|91471.2|91435|91410|1213
1642684800000|2022-01-20 13:20:00|91441.6|91416.6|91410.8|91385.8|91461.7|91436.7|91400.2|91375.2|1537
1642685100000|2022-01-20 13:25:00|91411.9|91386.9|91432.2|91382.2|91437.7|91412.7|91401.5|91376.5|1442
1642685400000|2022-01-20 13:30:00|91432.1|91382.1|91377.7|91352.7|91444|91399.3|91365|91340|1747
1642685700000|2022-01-20 13:35:00|91377.6|91352.6|91315.6|91290.6|91377.9|91352.9|91300.1|91275.1|1738
1642686000000|2022-01-20 13:40:00|91315.7|91290.7|91243.8|91218.8|91320.2|91295.2|91237.6|91212.6|1803
1642686300000|2022-01-20 13:45:00|91243.3|91218.3|91200.3|91175.3|91252|91227|91198.2|91173.2|1467
1642686600000|2022-01-20 13:50:00|91200.4|91175.4|91203.9|91178.9|91220.5|91195.5|91168.5|91143.5|1719
1642686900000|2022-01-20 13:55:00|91204.1|91179.1|91215.7|91190.7|91226.9|91201.9|91180.9|91155.9|1640
1642687200000|2022-01-20 14:00:00|91215.6|91190.6|91208.9|91183.9|91229.2|91204.2|91194.8|91169.8|1576
1642687500000|2022-01-20 14:05:00|91208.6|91183.6|91219.2|91194.2|91261.5|91236.5|91193|91168|1507
1642687800000|2022-01-20 14:10:00|91219.5|91194.5|91291.3|91266.3|91291.6|91266.6|91217.3|91192.3|1407
1642688100000|2022-01-20 14:15:00|91291.4|91266.4|91306.7|91281.7|91306.7|91281.7|91276.5|91251.5|1322
1642688400000|2022-01-20 14:20:00|91306.9|91281.9|91259.3|91234.3|91314.8|91289.8|91255.1|91230.1|1492
1642688700000|2022-01-20 14:25:00|91259.6|91234.6|91301.4|91276.4|91319.1|91294.1|91248.5|91223.5|1159
1642689000000|2022-01-20 14:30:00|91300.1|91275.1|91273.7|91248.7|91307|91282|91258.8|91233.8|1127
1642689300000|2022-01-20 14:35:00|91276.2|91251.2|91289.3|91264.3|91301.8|91276.8|91260.3|91235.3|1091
1642689600000|2022-01-20 14:40:00|91289.4|91264.4|91290.7|91265.7|91295.7|91270.7|91264.1|91239.1|1019
1642689900000|2022-01-20 14:45:00|91290.5|91265.5|91348.7|91323.7|91350.5|91325.5|91262.7|91237.7|1291
1642690200000|2022-01-20 14:50:00|91348.5|91323.5|91333.6|91308.6|91355.9|91330.9|91300.9|91275.9|1508
1642690500000|2022-01-20 14:55:00|91333.2|91308.2|91189.5|91164.5|91345.2|91320.2|91170.6|91145.6|1805
1642690800000|2022-01-20 15:00:00|91193.2|91168.2|91166.1|91141.1|91240|91215|91163.6|91138.6|1764
1642691100000|2022-01-20 15:05:00|91166.2|91141.2|91163.4|91138.4|91166.2|91141.2|91108.1|91083.1|1630
1642691400000|2022-01-20 15:10:00|91163.3|91138.3|91208.3|91183.3|91213.3|91188.3|91159.1|91134.1|1628
1642691700000|2022-01-20 15:15:00|91209.9|91184.9|91319.1|91294.1|91350.5|91325.5|91199.1|91174.1|1931
1642692000000|2022-01-20 15:20:00|91319.2|91294.2|91283.1|91258.1|91342.3|91317.3|91280|91255|1587
1642692300000|2022-01-20 15:25:00|91283|91258|91285.5|91260.5|91323.8|91298.8|91273.1|91248.1|1482
1642692600000|2022-01-20 15:30:00|91284.8|91259.8|91174.3|91149.3|91293.9|91268.9|91156.8|91131.8|1554
1642692900000|2022-01-20 15:35:00|91174.1|91149.1|91206.5|91181.5|91220.6|91195.6|91174.1|91149.1|1495
1642693200000|2022-01-20 15:40:00|91206.3|91181.3|91186.2|91161.2|91207.5|91182.5|91142.3|91117.3|1501
1642693500000|2022-01-20 15:45:00|91186.4|91161.4|91099.9|91074.9|91189.9|91164.9|91088.9|91063.9|1573
1642693800000|2022-01-20 15:50:00|91099.7|91074.7|91076.2|91051.2|91123|91098|91070.8|91045.8|1416
1642694100000|2022-01-20 15:55:00|91076.4|91051.4|91092.2|91067.2|91143.2|91118.2|91071.9|91046.9|1843
1642694400000|2022-01-20 16:00:00|91092.4|91067.4|91074.3|91049.3|91101.8|91076.8|91067|91042|1508
1642694700000|2022-01-20 16:05:00|91074|91049|91070.5|91045.5|91082.9|91057.9|91043.6|91018.6|1259
1642695000000|2022-01-20 16:10:00|91070.9|91045.9|91098.6|91073.6|91125.9|91100.9|91066.8|91041.8|1414
1642695300000|2022-01-20 16:15:00|91098.5|91073.5|91097.8|91072.8|91129.4|91104.4|91088.2|91063.2|1090
1642695600000|2022-01-20 16:20:00|91097.9|91072.9|91183.6|91158.6|91195.6|91170.6|91097|91072|1414
1642695900000|2022-01-20 16:25:00|91185.1|91160.1|91188.7|91163.7|91217.8|91192.8|91181.7|91156.7|1422
1642696200000|2022-01-20 16:30:00|91188.4|91163.4|91173.6|91148.6|91200.7|91175.7|91159.4|91134.4|1298
1642696500000|2022-01-20 16:35:00|91173.3|91148.3|91206.8|91181.8|91213.6|91188.6|91169.5|91144.5|1233
1642696800000|2022-01-20 16:40:00|91207|91182|91277.7|91252.7|91278.4|91253.4|91204.6|91179.6|1171
1642697100000|2022-01-20 16:45:00|91278.2|91253.2|91220.1|91195.1|91281.9|91256.9|91201.8|91176.8|1207
1642697400000|2022-01-20 16:50:00|91220|91195|91273.1|91248.1|91284.9|91259.9|91191.8|91166.8|1335
1642697700000|2022-01-20 16:55:00|91273.2|91248.2|91228.5|91203.5|91281.8|91256.8|91222.9|91197.9|1316
1642698000000|2022-01-20 17:00:00|91229.1|91204.1|91231.5|91206.5|91239.9|91214.9|91218.7|91193.7|1144
1642698300000|2022-01-20 17:05:00|91231.4|91206.4|91209.2|91184.2|91235.5|91210.5|91207.7|91182.7|1033
1642698600000|2022-01-20 17:10:00|91208.6|91183.6|91260|91235|91264.2|91239.2|91203.9|91178.9|1283
1642698900000|2022-01-20 17:15:00|91259.9|91234.9|91281|91256|91282.6|91257.6|91250.1|91225.1|972
1642699200000|2022-01-20 17:20:00|91280.9|91255.9|91300.7|91275.7|91300.7|91275.7|91279.8|91254.8|1239
1642699500000|2022-01-20 17:25:00|91300.5|91275.5|91343.8|91318.8|91359.1|91334.1|91299.4|91274.4|1364
1642699800000|2022-01-20 17:30:00|91344.3|91319.3|91334|91309|91351.1|91326.1|91328.4|91303.4|1111
1642700100000|2022-01-20 17:35:00|91334.6|91309.6|91385.1|91360.1|91391.4|91366.4|91329.3|91304.3|973
1642700400000|2022-01-20 17:40:00|91384.8|91359.8|91388.6|91363.6|91398.9|91373.9|91381.6|91356.6|810
1642700700000|2022-01-20 17:45:00|91388.7|91363.7|91387.7|91362.7|91395.8|91370.8|91375.9|91350.9|1002
1642701000000|2022-01-20 17:50:00|91387.5|91362.5|91426.4|91401.4|91427.7|91402.7|91385.1|91360.1|1053
1642701300000|2022-01-20 17:55:00|91426.2|91401.2|91460.4|91435.4|91483.7|91458.7|91426|91401|1190
1642701600000|2022-01-20 18:00:00|91460.5|91435.5|91507.2|91482.2|91510.5|91485.5|91453.1|91428.1|1245
1642701900000|2022-01-20 18:05:00|91507.3|91482.3|91519.1|91494.1|91526.5|91501.5|91507|91482|1149
1642702200000|2022-01-20 18:10:00|91518.6|91493.6|91510.3|91485.3|91519.1|91494.1|91500.9|91475.9|1117
1642702500000|2022-01-20 18:15:00|91509.5|91484.5|91504.1|91479.1|91510|91485|91493|91468|972
1642702800000|2022-01-20 18:20:00|91504|91479|91537.2|91512.2|91539.3|91514.3|91502.1|91477.1|871
1642703100000|2022-01-20 18:25:00|91537.1|91512.1|91575.8|91550.8|91580.1|91555.1|91537.1|91512.1|970
1642703400000|2022-01-20 18:30:00|91575.9|91550.9|91652.8|91627.8|91662.7|91637.7|91573.8|91548.8|1159
1642703700000|2022-01-20 18:35:00|91652.9|91627.9|91735.2|91710.2|91738.2|91713.2|91652.2|91627.2|1437
1642704000000|2022-01-20 18:40:00|91735.1|91710.1|91737.7|91712.7|91749.9|91724.9|91730.9|91705.9|1005
1642704300000|2022-01-20 18:45:00|91737.5|91712.5|91672.4|91647.4|91746.1|91721.1|91669.8|91644.8|1101
1642704600000|2022-01-20 18:50:00|91672.2|91647.2|91621.8|91596.8|91675.8|91650.8|91619.8|91594.8|1075
1642704900000|2022-01-20 18:55:00|91621.9|91596.9|91653.1|91628.1|91689.6|91664.6|91621.6|91596.6|1277
1642705200000|2022-01-20 19:00:00|91652|91627|91678.1|91653.1|91713|91688|91649.1|91624.1|1391
1642705500000|2022-01-20 19:05:00|91677.7|91652.7|91666.5|91641.5|91684.4|91659.4|91665.4|91640.4|794
1642705800000|2022-01-20 19:10:00|91666.4|91641.4|91694.9|91669.9|91697.7|91672.7|91655.6|91630.6|1226
1642706100000|2022-01-20 19:15:00|91695.4|91670.4|91755.2|91730.2|91772.7|91736.7|91693.6|91668.6|1106
1642706400000|2022-01-20 19:20:00|91755.3|91730.3|91737.7|91712.7|91763.1|91738.1|91735.3|91710.3|1238
1642706700000|2022-01-20 19:25:00|91737.5|91712.5|91737.1|91712.1|91744.1|91719.1|91732.3|91707.3|905
1642707000000|2022-01-20 19:30:00|91736.6|91711.6|91748.5|91723.5|91755.3|91730.3|91736|91711|1171
1642707300000|2022-01-20 19:35:00|91747.5|91722.5|91761.7|91736.7|91771.6|91746.6|91737.7|91712.7|1219
1642707600000|2022-01-20 19:40:00|91760.7|91735.7|91779.3|91754.3|91783|91758|91760.7|91735.7|1055
1642707900000|2022-01-20 19:45:00|91778.1|91753.1|91794|91769|91796.3|91771.3|91773.1|91748.1|956
1642708200000|2022-01-20 19:50:00|91794.2|91769.2|91789.3|91764.3|91799.8|91774.8|91783.3|91758.3|997
1642708500000|2022-01-20 19:55:00|91790.7|91765.7|91811.2|91786.2|91840.6|91815.6|91788.2|91751.2|1353
1642708800000|2022-01-20 20:00:00|91810.7|91785.7|91801.7|91776.7|91829.1|91804.1|91785.2|91760.2|1248
1642709100000|2022-01-20 20:05:00|91801.6|91776.6|91835.8|91810.8|91838.5|91813.5|91797.3|91772.3|963
1642709400000|2022-01-20 20:10:00|91834.8|91809.8|91864.1|91839.1|91872.2|91847.2|91834.7|91809.7|944
1642709700000|2022-01-20 20:15:00|91865.2|91840.2|91864.7|91839.7|91945.3|91912.1|91859|91834|1347
1642710000000|2022-01-20 20:20:00|91865|91840|91911.7|91886.7|91920.9|91895.9|91857.3|91832.3|1203
1642710300000|2022-01-20 20:25:00|91911.6|91886.6|91934.4|91909.4|91941.2|91916.2|91901.5|91876.5|1180
1642710600000|2022-01-20 20:30:00|91934.2|91909.2|92123.1|92073.1|92221|92132.9|91933.6|91908.6|1384
1642710900000|2022-01-20 20:35:00|92122.9|92072.9|92160.4|92135.4|92194.2|92144.2|92089.4|92058.1|1299
1642711200000|2022-01-20 20:40:00|92160.3|92135.3|92253.7|92228.7|92267.6|92234.3|92148.5|92114.4|1171
1642711500000|2022-01-20 20:45:00|92254.2|92229.2|92244|92219|92274.1|92236.5|92223.5|92193.4|1188
1642711800000|2022-01-20 20:50:00|92243.7|92218.7|92245.5|92220.5|92275.7|92238.6|92224.3|92179.3|1256
1642712100000|2022-01-20 20:55:00|92245.6|92220.6|92251.9|92201.9|92432.8|92334|92216.4|92112.4|1683
1642712400000|2022-01-20 21:00:00|92250.7|92200.7|92294.4|92244.4|92323.1|92278|92216.9|92154.9|1212
1642712700000|2022-01-20 21:05:00|92293.5|92243.5|92293.7|92243.7|92305.1|92256.8|92272.6|92222.6|756
1642713000000|2022-01-20 21:10:00|92293.8|92243.8|92336|92286|92341.6|92291.6|92281.4|92231.4|893
1642713300000|2022-01-20 21:15:00|92340.7|92290.7|92299.3|92249.3|92355.2|92293|92297|92237.5|1098
1642713600000|2022-01-20 21:20:00|92299.1|92249.1|92311.8|92261.8|92318|92268.3|92286.2|92237.9|718
1642713900000|2022-01-20 21:25:00|92311.6|92261.6|92299.4|92249.4|92329.6|92265.3|92285.7|92225.3|765
1642714200000|2022-01-20 21:30:00|92298.2|92248.2|92299|92249|92327.5|92265.7|92287.8|92221.6|1201
1642714500000|2022-01-20 21:35:00|92299.5|92249.5|92307.1|92257.1|92327.2|92268.1|92292|92233.3|824
1642714800000|2022-01-20 21:40:00|92306.5|92256.5|92358|92285.1|92363.2|92300.4|92296.6|92253.4|851
1642715100000|2022-01-20 21:45:00|92354.2|92283.3|92385.4|92281.4|92395.2|92291.2|92339.4|92258.4|745
1642715400000|2022-01-20 21:50:00|92383.9|92279.9|92390.3|92286.3|92415.8|92311.8|92383.9|92279.9|591
1642715700000|2022-01-20 21:55:00|92389.7|92285.7|92329.2|92225.2|92390.3|92286.3|92302.6|92198.6|614
1642716000000|2022-01-20 22:00:00|92337.7|92233.7|92343.9|92239.9|92396.9|92292.9|92326.1|92222.1|77
1642716300000|2022-01-20 22:05:00|92344|92240|92372.6|92268.6|92393.3|92289.3|92333.3|92229.3|160
1642716600000|2022-01-20 22:10:00|92369.6|92265.6|92381.7|92277.7|92403.2|92299.2|92349.2|92245.2|181
1642716900000|2022-01-20 22:15:00|92374.5|92270.5|92349.7|92245.7|92389.7|92285.7|92345.8|92241.8|205
1642717200000|2022-01-20 22:20:00|92353.3|92249.3|92348.1|92244.1|92394.7|92290.7|92343.6|92239.6|187
1642717500000|2022-01-20 22:25:00|92363.2|92259.2|92361.7|92257.7|92393.8|92289.8|92337.8|92233.8|219
1642717800000|2022-01-20 22:30:00|92357.8|92253.8|92317.6|92213.6|92382.1|92278.1|92315.4|92211.4|436
1642718100000|2022-01-20 22:35:00|92319.1|92215.1|92318.8|92214.8|92342.9|92238.9|92309.3|92205.3|271
1642718400000|2022-01-20 22:40:00|92316.3|92212.3|92317.5|92213.5|92329.6|92225.6|92312.9|92208.9|207
1642718700000|2022-01-20 22:45:00|92320.4|92216.4|92318.6|92214.6|92333.7|92229.7|92311.9|92207.9|184
1642719000000|2022-01-20 22:50:00|92316.7|92212.7|92309.3|92205.3|92327.8|92223.8|92301.3|92197.3|322
1642719300000|2022-01-20 22:55:00|92310.8|92206.8|92311.3|92207.3|92322.4|92218.4|92301.3|92197.3|415
1642719600000|2022-01-20 23:00:00|92314.3|92210.3|92331.2|92227.2|92354.9|92250.9|92314.3|92210.3|615
1642719900000|2022-01-20 23:05:00|92331.4|92227.4|92340|92236|92342|92238|92323.9|92219.9|530
1642720200000|2022-01-20 23:10:00|92340.3|92236.3|92333.8|92229.8|92341.1|92237.1|92325.9|92221.9|666
1642720500000|2022-01-20 23:15:00|92334.2|92230.2|92361|92257|92366.3|92262.3|92323.3|92219.3|729
1642720800000|2022-01-20 23:20:00|92361.8|92257.8|92331.6|92227.6|92362.9|92258.9|92328|92224|573
1642721100000|2022-01-20 23:25:00|92332.5|92228.5|92322.4|92218.4|92332.5|92228.5|92308.4|92204.4|636
1642721400000|2022-01-20 23:30:00|92324.3|92220.3|92338.5|92234.5|92339.3|92235.3|92322.8|92218.8|666
1642721700000|2022-01-20 23:35:00|92338.6|92234.6|92329.4|92226.5|92338.6|92239.6|92313|92209|494
1642722000000|2022-01-20 23:40:00|92328|92228.9|92326.4|92222.4|92340.8|92246.8|92313.3|92212.1|592
1642722300000|2022-01-20 23:45:00|92327.3|92223.3|92319.5|92220.4|92339.4|92235.4|92315.8|92211.8|482
1642722600000|2022-01-20 23:50:00|92318.3|92220.9|92326|92226.5|92332.5|92232.5|92306.9|92212.3|427
1642722900000|2022-01-20 23:55:00|92328.7|92224.8|92314.9|92210.9|92328.7|92227.4|92307.5|92208.8|419
1642723200000|2022-01-21 00:00:00|92313.8|92210.3|92295.9|92192|92313.8|92210.3|92267.6|92174.7|903
1642723500000|2022-01-21 00:05:00|92295.5|92192.6|92289.8|92185.8|92300.7|92200.9|92276.8|92176.1|757
1642723800000|2022-01-21 00:10:00|92286.3|92182.3|92258.2|92158.8|92294.5|92197.9|92254.2|92153.5|612
1642724100000|2022-01-21 00:15:00|92258|92158.6|92308.8|92204.8|92309.4|92208.2|92249.8|92151.1|743
1642724400000|2022-01-21 00:20:00|92309.2|92205.2|92309|92212.4|92331.5|92231.9|92299.6|92202.2|904
1642724700000|2022-01-21 00:25:00|92308.7|92212.1|92332.8|92229|92336.7|92236.1|92305.3|92205|656
1642725000000|2022-01-21 00:30:00|92332.6|92229.2|92325.4|92221.4|92343.4|92241.4|92312.6|92213.8|859
1642725300000|2022-01-21 00:35:00|92324.5|92220.5|92326.9|92235.4|92343.6|92258.6|92294.4|92216.2|1003
1642725600000|2022-01-21 00:40:00|92320.2|92242.9|92340.1|92257.4|92343.7|92275.6|92298.1|92223|1020
1642725900000|2022-01-21 00:45:00|92338.6|92259.6|92381.6|92293.4|92400|92313.3|92330.1|92242.5|770
1642726200000|2022-01-21 00:50:00|92381.4|92293.2|92374.9|92283.1|92401|92335.9|92368.7|92274.6|812
1642726500000|2022-01-21 00:55:00|92373.3|92282.5|92353.9|92281.5|92382.1|92312|92340.3|92262.5|759
1642726800000|2022-01-21 01:00:00|92354|92281.6|92412.3|92362.3|92475.9|92396.3|92353.6|92271.5|1164
1642727100000|2022-01-21 01:05:00|92411.9|92361.9|92368.8|92318.8|92415|92365|92357.8|92290.7|966
1642727400000|2022-01-21 01:10:00|92368.5|92318.5|92391.3|92341.3|92408.1|92344.2|92348.6|92276.4|974
1642727700000|2022-01-21 01:15:00|92391.2|92341.2|92374.4|92324.4|92402.8|92341.7|92364.4|92296.1|833
1642728000000|2022-01-21 01:20:00|92374.3|92324.3|92367.5|92317.5|92388.8|92325.8|92359.8|92295.5|642
1642728300000|2022-01-21 01:25:00|92367.6|92317.6|92368.9|92293.9|92380.5|92318.3|92355.4|92293.9|865
1642728600000|2022-01-21 01:30:00|92372.4|92294|92318.3|92268.3|92373.4|92313.5|92318.3|92257.4|926
1642728900000|2022-01-21 01:35:00|92317.1|92267.1|92329.9|92279.9|92343.7|92286.4|92313.4|92257.9|916
1642729200000|2022-01-21 01:40:00|92330|92280|92336|92286|92355.1|92297.3|92318.6|92259.7|844
1642729500000|2022-01-21 01:45:00|92335.9|92285.9|92340.6|92290.6|92352.2|92294.3|92327.8|92270.5|1064
1642729800000|2022-01-21 01:50:00|92340.7|92290.7|92319.5|92294.5|92340.7|92298.4|92319|92269.2|1009
1642730100000|2022-01-21 01:55:00|92319.6|92294.6|92281|92231|92339.1|92296.8|92270.8|92228.4|863
1642730400000|2022-01-21 02:00:00|92281.5|92231.5|92304.3|92254.3|92318.1|92266.2|92267.6|92225|949
1642730700000|2022-01-21 02:05:00|92304.5|92254.5|92287|92237|92322.4|92264.1|92278.3|92224|1060
1642731000000|2022-01-21 02:10:00|92286.5|92236.5|92285.1|92235.1|92303.7|92241.2|92268.7|92208.1|907
1642731300000|2022-01-21 02:15:00|92284.5|92234.5|92287.9|92237.9|92310.8|92245.9|92280.5|92214.9|750
1642731600000|2022-01-21 02:20:00|92288.2|92238.2|92313.1|92240.8|92325.6|92263.3|92283.4|92220.5|839
1642731900000|2022-01-21 02:25:00|92302.5|92252.5|92319.2|92233.1|92342.9|92281.8|92299.2|92228|652
1642732200000|2022-01-21 02:30:00|92319.3|92232.4|92301.5|92230.4|92327.4|92257.5|92287.1|92224.6|606
1642732500000|2022-01-21 02:35:00|92302.2|92231|92292|92218.4|92309.7|92244.3|92276.6|92217.3|783
1642732800000|2022-01-21 02:40:00|92292.1|92219.5|92270.9|92220.9|92297|92237.5|92262.9|92203|685
1642733100000|2022-01-21 02:45:00|92271|92221|92283.3|92233.3|92297.4|92240.1|92266.6|92208.5|774
1642733400000|2022-01-21 02:50:00|92283.7|92233.7|92259.3|92209.3|92293.4|92237.4|92257|92201.9|861
1642733700000|2022-01-21 02:55:00|92259.9|92209.9|92176|92126|92262.3|92210.8|92172.5|92116.9|1439
1642734000000|2022-01-21 03:00:00|92177.6|92127.6|92217.3|92167.3|92231|92171.4|92177.5|92127.5|1155
1642734300000|2022-01-21 03:05:00|92217.1|92167.1|92226.2|92176.2|92247.1|92188.1|92210.4|92155.1|792
1642734600000|2022-01-21 03:10:00|92226.6|92176.6|92232.2|92182.2|92249.6|92183.2|92217.6|92159.9|727
1642734900000|2022-01-21 03:15:00|92232.6|92182.6|92221.2|92171.2|92242.3|92182.8|92203.7|92153.2|734
1642735200000|2022-01-21 03:20:00|92221.1|92171.1|92205.5|92155.5|92221.1|92171.1|92188.6|92138.6|654
1642735500000|2022-01-21 03:25:00|92205.6|92155.6|92208|92158|92214.3|92158.6|92187.6|92137.6|646
1642735800000|2022-01-21 03:30:00|92207.8|92157.8|92206.3|92156.3|92215|92165|92199.2|92149.2|592
1642736100000|2022-01-21 03:35:00|92206.6|92156.6|92218.8|92168.8|92223.2|92173.2|92202|92152|715
1642736400000|2022-01-21 03:40:00|92218.4|92168.4|92222.7|92172.7|92224.7|92174.7|92210.3|92160.3|651
1642736700000|2022-01-21 03:45:00|92222.9|92172.9|92239.5|92189.5|92242|92192|92217.5|92167.5|668
1642737000000|2022-01-21 03:50:00|92239|92189|92229.8|92179.8|92243|92193|92224.6|92168.1|616
1642737300000|2022-01-21 03:55:00|92229.4|92179.4|92232.5|92182.5|92238.9|92188.9|92226.6|92176.6|574
1642737600000|2022-01-21 04:00:00|92232.3|92182.3|92233.3|92183.3|92238.8|92188.8|92219.3|92169.3|631
1642737900000|2022-01-21 04:05:00|92233.1|92183.1|92227.1|92177.1|92240.5|92190.5|92221.5|92171.5|600
1642738200000|2022-01-21 04:10:00|92226.9|92176.9|92231.3|92181.3|92242.6|92192.6|92219.3|92169.3|529
1642738500000|2022-01-21 04:15:00|92231.9|92181.9|92237|92187|92240.3|92190.3|92218.7|92168.7|582
1642738800000|2022-01-21 04:20:00|92234.6|92184.6|92231.2|92181.2|92242.6|92192.6|92230.3|92180.3|496
1642739100000|2022-01-21 04:25:00|92230.4|92180.4|92232.2|92182.2|92239.4|92189.4|92226.6|92176.6|540
1642739400000|2022-01-21 04:30:00|92232.1|92182.1|92247.6|92197.6|92260.9|92200.9|92228.1|92178.1|581
1642739700000|2022-01-21 04:35:00|92248.6|92198.6|92243.7|92193.7|92248.6|92198.6|92236.5|92186.5|459
1642740000000|2022-01-21 04:40:00|92243.9|92193.9|92237.1|92187.1|92249.6|92199.6|92233.6|92175.4|551
1642740300000|2022-01-21 04:45:00|92237.2|92187.2|92244.9|92194.9|92245.3|92195.3|92231.9|92181.9|621
1642740600000|2022-01-21 04:50:00|92244.7|92194.7|92245.1|92195.1|92245.5|92195.5|92233|92183|630
1642740900000|2022-01-21 04:55:00|92245|92195|92233.3|92183.3|92245.9|92195.9|92227.5|92177.5|683
1642741200000|2022-01-21 05:00:00|92233.2|92183.2|92247.1|92197.1|92252.8|92202.8|92231.5|92181.5|639
1642741500000|2022-01-21 05:05:00|92247.5|92197.5|92252.3|92202.3|92254.5|92204.5|92246.5|92196.5|557
1642741800000|2022-01-21 05:10:00|92252.6|92202.6|92261.8|92211.8|92266.9|92216.9|92250.8|92200.8|497
1642742100000|2022-01-21 05:15:00|92261.7|92211.7|92260.4|92210.4|92266.5|92216.5|92258.5|92208.5|539
1642742400000|2022-01-21 05:20:00|92259.8|92209.8|92255.5|92205.5|92263.9|92213.9|92250.3|92200.3|539
1642742700000|2022-01-21 05:25:00|92255.3|92205.3|92254.4|92204.4|92269.8|92211.6|92242.1|92192.1|782
1642743000000|2022-01-21 05:30:00|92254.2|92204.2|92248.5|92198.5|92257.4|92207.4|92237.7|92187.7|713
1642743300000|2022-01-21 05:35:00|92248.7|92198.7|92232.7|92182.7|92255.6|92205.6|92232.7|92182.7|580
1642743600000|2022-01-21 05:40:00|92233.6|92183.6|92221.6|92171.6|92253.4|92203.4|92221.6|92171.6|714
1642743900000|2022-01-21 05:45:00|92221.4|92171.4|92228.2|92178.2|92238.1|92188.1|92219|92169|848
1642744200000|2022-01-21 05:50:00|92228.4|92178.4|92239.4|92189.4|92247.7|92197.7|92223.5|92173.5|736
1642744500000|2022-01-21 05:55:00|92240.3|92190.3|92223.4|92173.4|92240.3|92190.3|92218.2|92168.2|803
1642744800000|2022-01-21 06:00:00|92223.2|92173.2|92219.4|92169.4|92235.7|92185.7|92216.6|92166.6|784
1642745100000|2022-01-21 06:05:00|92219|92169|92156.4|92106.4|92236.5|92186.5|92145|92095|1295
1642745400000|2022-01-21 06:10:00|92156.3|92106.3|92159.2|92134.2|92182.7|92141.5|92150.4|92102.8|752
1642745700000|2022-01-21 06:15:00|92158.9|92133.9|92134.4|92084.4|92175.1|92138|92119.4|92079|833
1642746000000|2022-01-21 06:20:00|92135.5|92085.5|92129.7|92104.7|92140.1|92107.7|92120.2|92081.2|691
1642746300000|2022-01-21 06:25:00|92129.8|92104.8|92104.9|92054.9|92143.6|92108.2|92088.1|92050.1|759
1642746600000|2022-01-21 06:30:00|92104.5|92054.5|92090.7|92065.7|92105.3|92066.6|92068.5|92031.5|823
1642746900000|2022-01-21 06:35:00|92090.8|92065.8|92081.2|92056.2|92113.2|92074.3|92079|92040.5|871
1642747200000|2022-01-21 06:40:00|92081|92056|92079.4|92029.4|92095.3|92060.5|92070.8|92022.1|804
1642747500000|2022-01-21 06:45:00|92079.7|92029.7|92062.1|92012.1|92079.7|92029.7|92061.5|92011.5|783
1642747800000|2022-01-21 06:50:00|92061.7|92011.7|92073.9|92023.9|92085.5|92035.5|92054.4|92011.4|720
1642748100000|2022-01-21 06:55:00|92073.8|92023.8|92060.6|92010.6|92081.6|92038.1|92046.3|91996.3|758
1642748400000|2022-01-21 07:00:00|92065|92015|92108.5|92083.5|92112.4|92087.4|92049.7|92011.7|1336
1642748700000|2022-01-21 07:05:00|92109.7|92084.7|92038.3|92013.3|92123.8|92098.8|92034.6|92006|1347
1642749000000|2022-01-21 07:10:00|92038.5|92013.5|91979.6|91954.6|92042.4|92017.4|91971.5|91942.1|1212
1642749300000|2022-01-21 07:15:00|91980|91955|92002.6|91977.6|92007.4|91982.4|91974.6|91939.2|1067
1642749600000|2022-01-21 07:20:00|92002.7|91977.7|91958.8|91933.8|92004.6|91979.6|91958.8|91933.8|1055
1642749900000|2022-01-21 07:25:00|91959|91934|91860.5|91810.5|91960.7|91935.7|91829.6|91789.8|1278
1642750200000|2022-01-21 07:30:00|91860.8|91810.8|91881.5|91856.5|91888.6|91863.6|91838.1|91807.3|1193
1642750500000|2022-01-21 07:35:00|91881.1|91856.1|91859.3|91834.3|91889.4|91864.4|91822.9|91782.4|1176
1642750800000|2022-01-21 07:40:00|91857.9|91832.9|91854.8|91829.8|91881.6|91856.6|91849.8|91824.8|1143
1642751100000|2022-01-21 07:45:00|91854.6|91829.6|91874.8|91849.8|91883.6|91858.6|91851.5|91826.5|1006
1642751400000|2022-01-21 07:50:00|91874.4|91849.4|91959.9|91934.9|91971.9|91934.9|91842.9|91817.9|1190
1642751700000|2022-01-21 07:55:00|91960.5|91935.5|91946|91921|91985.8|91960.8|91945.3|91920.3|1299
1642752000000|2022-01-21 08:00:00|91946.5|91921.5|91917.6|91892.6|91950.5|91925.5|91841.1|91816.1|1695
1642752300000|2022-01-21 08:05:00|91917.1|91892.1|91882.3|91857.3|91919|91894|91875.4|91850.4|1432
1642752600000|2022-01-21 08:10:00|91882.2|91857.2|91915.9|91890.9|91916.7|91891.7|91881.9|91856.9|1316
1642752900000|2022-01-21 08:15:00|91915.8|91890.8|91944.7|91919.7|91970|91945|91904.3|91879.3|1560
1642753200000|2022-01-21 08:20:00|91946.2|91921.2|91909.7|91884.7|91950.2|91925.2|91896.5|91871.5|1560
1642753500000|2022-01-21 08:25:00|91910.8|91885.8|91814|91789|91911.9|91886.9|91810.5|91785.5|1482
1642753800000|2022-01-21 08:30:00|91812.3|91787.3|91754.6|91729.6|91827|91802|91753|91728|1379
1642754100000|2022-01-21 08:35:00|91754.4|91729.4|91765.6|91740.6|91768.5|91743.5|91740.9|91715.9|1391
1642754400000|2022-01-21 08:40:00|91766.2|91741.2|91768.1|91743.1|91778.4|91753.4|91746.5|91721.5|1097
1642754700000|2022-01-21 08:45:00|91767.8|91742.8|91740.1|91715.1|91772.4|91747.4|91738.3|91713.3|1324
1642755000000|2022-01-21 08:50:00|91738.3|91713.3|91729.9|91704.9|91751.1|91726.1|91704.8|91679.8|1346
1642755300000|2022-01-21 08:55:00|91730|91705|91762.4|91737.4|91766.5|91741.5|91712.9|91687.9|1404
1642755600000|2022-01-21 09:00:00|91762.8|91737.8|91719.8|91694.8|91824|91799|91718.5|91693.5|1521
1642755900000|2022-01-21 09:05:00|91720.4|91695.4|91698.5|91673.5|91720.7|91695.7|91670.7|91645.7|1350
1642756200000|2022-01-21 09:10:00|91699|91674|91671.4|91646.4|91714.7|91689.7|91649.5|91624.5|1354
1642756500000|2022-01-21 09:15:00|91669.4|91644.4|91661.2|91636.2|91699.4|91674.4|91649.2|91624.2|1275
1642756800000|2022-01-21 09:20:00|91661.3|91636.3|91691.4|91666.4|91696|91671|91661.3|91636.3|1234
1642757100000|2022-01-21 09:25:00|91690.7|91665.7|91671.5|91646.5|91691.1|91666.1|91659.8|91634.8|1129
1642757400000|2022-01-21 09:30:00|91671.4|91646.4|91610.2|91585.2|91673.7|91648.7|91594|91569|1376
1642757700000|2022-01-21 09:35:00|91610.3|91585.3|91587.2|91562.2|91621.6|91596.6|91537.4|91495.1|1234
1642758000000|2022-01-21 09:40:00|91587.6|91562.6|91661.7|91636.7|91664.5|91639.5|91581.3|91556.3|1190
1642758300000|2022-01-21 09:45:00|91659.8|91634.8|91630.9|91605.9|91669.8|91644.8|91621.7|91596.7|1085
1642758600000|2022-01-21 09:50:00|91630.3|91605.3|91584.8|91559.8|91634.9|91609.9|91577.8|91552.8|1205
1642758900000|2022-01-21 09:55:00|91584.7|91559.7|91668.7|91643.7|91669.2|91644.2|91584.7|91559.7|1166
1642759200000|2022-01-21 10:00:00|91669.1|91644.1|91680.2|91655.2|91686.7|91661.7|91661.8|91636.8|1125
1642759500000|2022-01-21 10:05:00|91680.4|91655.4|91718.3|91693.3|91720.4|91695.4|91676|91651|1075
1642759800000|2022-01-21 10:10:00|91718.7|91693.7|91723|91698|91769.2|91744.2|91695.1|91670.1|1090
1642760100000|2022-01-21 10:15:00|91722.6|91697.6|91786.2|91761.2|91790.2|91765.2|91698.4|91673.4|1362
1642760400000|2022-01-21 10:20:00|91786|91761|91816.2|91791.2|91847.3|91822.3|91785.6|91760.6|1306
1642760700000|2022-01-21 10:25:00|91815.8|91790.8|91856.2|91831.2|91859.3|91834.3|91815.8|91790.8|1322
1642761000000|2022-01-21 10:30:00|91855.3|91830.3|91871.6|91846.6|91875.3|91850.3|91845.4|91820.4|1045
1642761300000|2022-01-21 10:35:00|91871.1|91846.1|91867.8|91842.8|91898.5|91873.5|91860|91835|928
1642761600000|2022-01-21 10:40:00|91868.9|91843.9|91772.3|91747.3|91876.5|91851.5|91770.5|91745.5|1041
1642761900000|2022-01-21 10:45:00|91772.2|91747.2|91794.1|91769.1|91802.4|91777.4|91769.8|91744.8|986
1642762200000|2022-01-21 10:50:00|91793.5|91768.5|91785.2|91760.2|91803.8|91778.8|91770.6|91745.6|934
1642762500000|2022-01-21 10:55:00|91783.9|91758.9|91764.8|91739.8|91808.8|91783.8|91762.4|91737.4|1053
1642762800000|2022-01-21 11:00:00|91765|91740|91791.3|91766.3|91805.4|91780.4|91760.8|91735.8|870
1642763100000|2022-01-21 11:05:00|91791.2|91766.2|91889.1|91864.1|91892.4|91867.4|91788.5|91763.5|1033
1642763400000|2022-01-21 11:10:00|91889|91864|91891.2|91866.2|91901.3|91876.3|91882.9|91857.9|1051
1642763700000|2022-01-21 11:15:00|91891.1|91866.1|91983.3|91958.3|91986.9|91961.9|91887.6|91862.6|1087
1642764000000|2022-01-21 11:20:00|91983|91958|91908.7|91883.7|91983.9|91958.9|91908.4|91883.4|1224
1642764300000|2022-01-21 11:25:00|91908.8|91883.8|91911.6|91886.6|91914.2|91889.2|91881.3|91856.3|953
1642764600000|2022-01-21 11:30:00|91911.5|91886.5|91928.6|91903.6|91962|91937|91911.1|91886.1|1125
1642764900000|2022-01-21 11:35:00|91929.1|91904.1|91890|91865|91931.9|91906.9|91890|91865|1124
1642765200000|2022-01-21 11:40:00|91890.5|91865.5|91952.9|91927.9|91964.7|91939.7|91889.1|91864.1|1137
1642765500000|2022-01-21 11:45:00|91953.7|91928.7|91982.6|91957.6|91992.1|91967.1|91941.4|91916.4|1196
1642765800000|2022-01-21 11:50:00|91982.5|91957.5|91980.6|91955.6|92016.1|91991.1|91979.8|91954.8|1171
1642766100000|2022-01-21 11:55:00|91977.2|91952.2|91963.3|91938.3|91989.1|91964.1|91932.9|91907.9|1381
1642766400000|2022-01-21 12:00:00|91962.8|91937.8|92018.2|91993.2|92025.6|92000.6|91956.3|91931.3|1492
1642766700000|2022-01-21 12:05:00|92016|91991|92031.5|92006.5|92070.6|92045.6|92014.7|91989.7|1465
1642767000000|2022-01-21 12:10:00|92032|92007|92003.2|91978.2|92050.5|92025.5|91997.6|91972.6|1315
1642767300000|2022-01-21 12:15:00|92003.5|91978.5|91986.7|91961.7|92011.4|91986.4|91970.9|91945.9|1528
1642767600000|2022-01-21 12:20:00|91986.9|91961.9|91937.4|91912.4|91994.9|91969.9|91921.1|91896.1|1309
1642767900000|2022-01-21 12:25:00|91937.2|91912.2|91947.9|91922.9|91981.5|91956.5|91934.5|91909.5|1316
1642768200000|2022-01-21 12:30:00|91947.8|91922.8|91957.8|91932.8|91971.2|91946.2|91939.6|91914.6|1245
1642768500000|2022-01-21 12:35:00|91958|91933|91927.5|91902.5|91962.3|91937.3|91914.8|91889.8|1299
1642768800000|2022-01-21 12:40:00|91926.6|91901.6|91919.5|91894.5|91951.8|91926.8|91917.3|91892.3|1146
1642769100000|2022-01-21 12:45:00|91920.8|91895.8|91896.9|91871.9|91923.1|91898.1|91885.7|91860.7|1220
1642769400000|2022-01-21 12:50:00|91895.9|91870.9|91879.7|91854.7|91899.5|91874.5|91844.8|91819.8|1502
1642769700000|2022-01-21 12:55:00|91879.8|91854.8|91910.3|91885.3|91912.9|91887.9|91871.2|91846.2|1478
1642770000000|2022-01-21 13:00:00|91910.5|91885.5|91866.6|91841.6|91912.6|91887.6|91854.8|91829.8|1508
1642770300000|2022-01-21 13:05:00|91866.7|91841.7|91817.8|91792.8|91869.7|91844.7|91812.1|91787.1|1446
1642770600000|2022-01-21 13:10:00|91817.7|91792.7|91775.3|91750.3|91832.5|91807.5|91768.2|91743.2|1455
1642770900000|2022-01-21 13:15:00|91774.8|91749.8|91787.3|91762.3|91827|91802|91773.9|91748.9|1464
1642771200000|2022-01-21 13:20:00|91788|91763|91764.2|91739.2|91801.4|91776.4|91738.3|91713.3|1440
1642771500000|2022-01-21 13:25:00|91764|91739|91742.1|91717.1|91764.8|91739.8|91735.7|91710.7|1310
1642771800000|2022-01-21 13:30:00|91742|91717|91742.5|91717.5|91755.8|91730.8|91721.8|91696.8|1266
1642772100000|2022-01-21 13:35:00|91742.2|91717.2|91688.9|91663.9|91746.9|91721.9|91686.6|91661.6|1238
1642772400000|2022-01-21 13:40:00|91689.5|91664.5|91708.7|91683.7|91708.8|91683.8|91673.7|91648.7|1266
1642772700000|2022-01-21 13:45:00|91708.5|91683.5|91680.9|91655.9|91709.9|91684.9|91660.1|91635.1|1339
1642773000000|2022-01-21 13:50:00|91680|91655|91738.3|91713.3|91739.4|91714.4|91674.7|91649.7|1349
1642773300000|2022-01-21 13:55:00|91738.6|91713.6|91740|91715|91776.1|91751.1|91714.9|91689.9|1489
1642773600000|2022-01-21 14:00:00|91740.5|91715.5|91791.5|91766.5|91796.5|91771.5|91736.8|91711.8|1476
1642773900000|2022-01-21 14:05:00|91791.1|91766.1|91854|91829|91872.1|91847.1|91790.6|91765.6|1553
1642774200000|2022-01-21 14:10:00|91853.8|91828.8|91837.2|91812.2|91899.3|91874.3|91834.4|91809.4|1528
1642774500000|2022-01-21 14:15:00|91837.4|91812.4|91750.3|91725.3|91843.4|91818.4|91747.5|91722.5|1604
1642774800000|2022-01-21 14:20:00|91751.1|91726.1|91735.6|91710.6|91751.1|91726.1|91723.4|91698.4|1521
1642775100000|2022-01-21 14:25:00|91735.4|91710.4|91692|91667|91737.9|91712.9|91683.2|91658.2|1200
1642775400000|2022-01-21 14:30:00|91690.8|91665.8|91704.3|91679.3|91723.6|91698.6|91684.4|91659.4|1124
1642775700000|2022-01-21 14:35:00|91702.9|91677.9|91779.7|91754.7|91784.8|91759.8|91697|91672|1070
1642776000000|2022-01-21 14:40:00|91777|91752|91892.5|91867.5|91934.3|91909.3|91774.5|91749.5|1109
1642776300000|2022-01-21 14:45:00|91892|91867|91887.1|91862.1|91911.6|91886.6|91855.7|91830.7|1061
1642776600000|2022-01-21 14:50:00|91887.5|91862.5|91927.7|91902.7|91947.8|91922.8|91882.5|91857.5|1063
1642776900000|2022-01-21 14:55:00|91927.1|91902.1|91855.8|91830.8|91927.1|91902.1|91846.8|91821.8|1056
1642777200000|2022-01-21 15:00:00|91855.5|91830.5|91836|91811|91906.8|91881.8|91797.9|91772.9|1145
1642777500000|2022-01-21 15:05:00|91836.6|91811.6|91861.6|91836.6|91893.6|91868.6|91814.5|91789.5|1145
1642777800000|2022-01-21 15:10:00|91861.1|91836.1|91884|91859|91893|91868|91847.6|91822.6|1143
1642778100000|2022-01-21 15:15:00|91883.5|91858.5|91884.9|91859.9|91938.9|91913.9|91858.4|91833.4|1173
1642778400000|2022-01-21 15:20:00|91887.4|91862.4|91894.9|91869.9|91939.9|91914.9|91882.5|91857.5|1055
1642778700000|2022-01-21 15:25:00|91894.1|91869.1|91863.2|91838.2|91946.4|91921.4|91847.4|91822.4|1159
1642779000000|2022-01-21 15:30:00|91864.1|91839.1|91827.2|91802.2|91903.7|91878.7|91808.6|91783.6|1161
1642779300000|2022-01-21 15:35:00|91826.2|91801.2|91843.1|91818.1|91850.3|91825.3|91778.9|91753.9|1114
1642779600000|2022-01-21 15:40:00|91843.9|91818.9|91767.8|91742.8|91844.5|91819.5|91766.6|91741.6|1126
1642779900000|2022-01-21 15:45:00|91768|91743|91757|91732|91825.7|91800.7|91756.4|91731.4|1149
1642780200000|2022-01-21 15:50:00|91757.7|91732.7|91730.5|91705.5|91780.7|91755.7|91711.7|91686.7|1143
1642780500000|2022-01-21 15:55:00|91729.7|91704.7|91790.3|91765.3|91816|91791|91710.4|91685.4|1175
1642780800000|2022-01-21 16:00:00|91790.4|91765.4|91766.6|91741.6|91819.2|91794.2|91766.3|91741.3|1138
1642781100000|2022-01-21 16:05:00|91766.2|91741.2|91774.1|91749.1|91792.1|91767.1|91748.5|91723.5|1079
1642781400000|2022-01-21 16:10:00|91770.5|91745.5|91807.9|91782.9|91816.9|91791.9|91755.2|91730.2|1008
1642781700000|2022-01-21 16:15:00|91806.4|91781.4|91819.5|91794.5|91847.6|91822.6|91802.7|91777.7|905
1642782000000|2022-01-21 16:20:00|91817.8|91792.8|91800.5|91775.5|91819.2|91794.2|91756.4|91731.4|987
1642782300000|2022-01-21 16:25:00|91800.1|91775.1|91796.7|91771.7|91823.1|91798.1|91762.6|91737.6|1003
1642782600000|2022-01-21 16:30:00|91796.9|91771.9|91776.8|91751.8|91824|91799|91776.8|91751.8|1005
1642782900000|2022-01-21 16:35:00|91778.8|91753.8|91871.9|91846.9|91879.1|91848|91778.7|91753.7|1015
1642783200000|2022-01-21 16:40:00|91871.5|91846.5|91937|91912|91958.6|91933.6|91852.6|91827.6|1004
1642783500000|2022-01-21 16:45:00|91938.5|91913.5|91960.9|91935.9|91969.1|91944.1|91929.8|91904.8|910
1642783800000|2022-01-21 16:50:00|91960.5|91935.5|91949.8|91924.8|91960.5|91935.5|91934.2|91909.2|1017
1642784100000|2022-01-21 16:55:00|91949.5|91924.5|91914.2|91889.2|91950.1|91925.1|91911.1|91886.1|882
1642784400000|2022-01-21 17:00:00|91915.9|91890.9|91937.4|91912.4|91946.8|91914.3|91891.3|91846.9|914
1642784700000|2022-01-21 17:05:00|91937.6|91912.6|91936.2|91911.2|91944.5|91919.5|91910|91885|962
1642785000000|2022-01-21 17:10:00|91936.1|91911.1|91871.6|91846.6|91937.4|91912.4|91868.2|91843.2|998
1642785300000|2022-01-21 17:15:00|91871.7|91846.7|91920.7|91895.7|91965.4|91940.4|91871.7|91846.7|876
1642785600000|2022-01-21 17:20:00|91920.9|91895.9|91928.3|91903.3|91940.4|91903.7|91913.1|91877.3|827
1642785900000|2022-01-21 17:25:00|91928.5|91903.5|91925.4|91900.4|91941.2|91916.2|91922.9|91897.9|805
1642786200000|2022-01-21 17:30:00|91925.6|91900.6|91922.5|91897.5|91936.4|91911.4|91912.3|91887.3|841
1642786500000|2022-01-21 17:35:00|91922.2|91897.2|91933.1|91908.1|91943.6|91918.6|91915.8|91890.8|702
1642786800000|2022-01-21 17:40:00|91934|91909|91929|91904|91938.6|91913.6|91924.4|91899.4|698
1642787100000|2022-01-21 17:45:00|91928.4|91903.4|91939.1|91914.1|91941.6|91916.6|91923.6|91898.6|756
1642787400000|2022-01-21 17:50:00|91938.9|91913.9|91937.8|91912.8|91946.3|91921.3|91931.1|91906.1|692
1642787700000|2022-01-21 17:55:00|91937.9|91912.9|91923.8|91898.8|91941.8|91916.8|91922.7|91897.7|787
1642788000000|2022-01-21 18:00:00|91923|91898|91952.5|91927.5|91955.9|91930.9|91922.4|91897.4|733
1642788300000|2022-01-21 18:05:00|91952.7|91927.7|91945|91920|91962.9|91937.9|91930|91905|755
1642788600000|2022-01-21 18:10:00|91945.1|91920.1|91929.9|91904.9|91948|91923|91922.7|91897.7|865
1642788900000|2022-01-21 18:15:00|91929.8|91904.8|91855.1|91830.1|91930.4|91905.4|91845.8|91812.4|1146
1642789200000|2022-01-21 18:20:00|91855.4|91830.4|91903.9|91878.9|91923.5|91895.4|91855|91829.5|1001
1642789500000|2022-01-21 18:25:00|91903.8|91878.8|91901|91876|91905.6|91880.6|91876.6|91851.6|886
1642789800000|2022-01-21 18:30:00|91901.1|91876.1|91860.2|91835.2|91901.4|91876.4|91858.4|91833.4|1183
1642790100000|2022-01-21 18:35:00|91858.7|91833.7|91828.1|91803.1|91892.8|91867.8|91827.5|91794.5|1069
1642790400000|2022-01-21 18:40:00|91828|91803|91852.8|91802.8|91855.5|91819.1|91818.8|91793.8|770
1642790700000|2022-01-21 18:45:00|91853.2|91803.2|91853|91828|91861.6|91831|91829.7|91794.9|1112
1642791000000|2022-01-21 18:50:00|91853.4|91828.4|91847.2|91822.2|91863.6|91838.6|91839.6|91804.8|1055
1642791300000|2022-01-21 18:55:00|91847|91822|91913.7|91888.7|91935.1|91896.3|91845.9|91812.4|1421
1642791600000|2022-01-21 19:00:00|91913.9|91888.9|91930.8|91880.8|91939.4|91914.4|91906.8|91872.5|1189
1642791900000|2022-01-21 19:05:00|91931|91881|91907.4|91882.4|91935|91907|91904.8|91865.2|1367
1642792200000|2022-01-21 19:10:00|91907.6|91882.6|91904|91879|91919.3|91894.3|91900.2|91861.8|1329
1642792500000|2022-01-21 19:15:00|91903.9|91878.9|91918.4|91893.4|91920.4|91895.4|91899.3|91874.3|1311
1642792800000|2022-01-21 19:20:00|91918.5|91893.5|91924.1|91899.1|91929|91904|91895.5|91870.5|956
1642793100000|2022-01-21 19:25:00|91924|91899|91957.5|91932.5|91959.6|91934.6|91921.6|91896.6|800
1642793400000|2022-01-21 19:30:00|91957.3|91932.3|91955.1|91930.1|91961.3|91936.3|91948.3|91923.3|790
1642793700000|2022-01-21 19:35:00|91955.7|91930.7|91950.3|91925.3|91959.8|91934.8|91948.8|91923.8|735
1642794000000|2022-01-21 19:40:00|91950.5|91925.5|91946.4|91921.4|91954.4|91929.4|91937.6|91912.6|784
1642794300000|2022-01-21 19:45:00|91945.7|91920.7|91951|91926|91951.5|91926.5|91940.8|91915.8|733
1642794600000|2022-01-21 19:50:00|91950.7|91925.7|91957|91932|91974|91949|91948.1|91923.1|810
1642794900000|2022-01-21 19:55:00|91957.2|91932.2|91989.3|91964.3|91993.3|91968.3|91952.4|91927.4|1008
1642795200000|2022-01-21 20:00:00|91989|91964|92019.1|91994.1|92020.5|91995.5|91988.9|91963.9|1006
1642795500000|2022-01-21 20:05:00|92018.9|91993.9|92049.7|92024.7|92071.4|92031.9|92014.4|91984.7|829
1642795800000|2022-01-21 20:10:00|92050.2|92025.2|92035.9|92010.9|92052.4|92027.4|92011.1|91973.7|1085
1642796100000|2022-01-21 20:15:00|92036|92011|92042.1|92017.1|92050.6|92025.6|92032|92007|930
1642796400000|2022-01-21 20:20:00|92042.7|92017.7|92033.4|92008.4|92050|92025|92031.9|92006.9|923
1642796700000|2022-01-21 20:25:00|92032.3|92007.3|92017.3|91992.3|92036.7|92011.7|92016.3|91991.3|1047
1642797000000|2022-01-21 20:30:00|92017.5|91992.5|92021.9|91996.9|92032|92007|92017.5|91992.5|758
1642797300000|2022-01-21 20:35:00|92022|91997|92027.2|92002.2|92036.6|92011.6|92017.4|91992.4|786
1642797600000|2022-01-21 20:40:00|92027.3|92002.3|91989|91939|92027.4|92002.4|91963.6|91921.3|1006
1642797900000|2022-01-21 20:45:00|91989.1|91939.1|91998.9|91948.9|92011.1|91973|91980.4|91938.6|832
1642798200000|2022-01-21 20:50:00|91998.8|91948.8|91992.9|91942.9|92005.5|91955.5|91987.8|91937.8|790
1642798500000|2022-01-21 20:55:00|91993|91943|92019.4|91969.4|92040.8|91982.8|91974.1|91918.9|1381
1642798800000|2022-01-21 21:00:00|92020.5|91970.5|91995.9|91945.9|92036.7|91978.2|91962.4|91922.2|1219
1642799100000|2022-01-21 21:05:00|92002.5|91952.5|92021.9|91971.9|92040.2|91990.2|91995.1|91945.1|541
1642799400000|2022-01-21 21:10:00|92022.3|91972.3|92017.7|91967.7|92037|91984.4|91996.9|91943|373
1642799700000|2022-01-21 21:15:00|92011|91961|92016|91966|92038|91980.6|92000.1|91934.5|689
1642800000000|2022-01-21 21:20:00|92016.3|91966.3|92008.1|91958.1|92044.6|91979|91979.7|91922.1|882
1642800300000|2022-01-21 21:25:00|92007.1|91957.1|91994.1|91944.1|92039|91968.2|91956.8|91917.3|821
1642800600000|2022-01-21 21:30:00|91994.2|91944.2|91979.4|91929.4|92010|91955.7|91957.7|91886.5|553
1642800900000|2022-01-21 21:35:00|91971|91921|91993.4|91943.4|92085.4|91992.9|91968.7|91916.2|851
1642801200000|2022-01-21 21:40:00|91981.2|91931.2|92026|91976|92061.9|91999.8|91976.2|91924.5|689
1642801500000|2022-01-21 21:45:00|92023.7|91973.7|92013.9|91963.9|92062.5|91988.4|91999.7|91915.4|854
1642801800000|2022-01-21 21:50:00|92015.3|91965.3|92053.2|91949.2|92069|91975|92009.2|91911.8|2290
1642802100000|2022-01-21 21:55:00|92041.8|91937.8|92007|91903|92055.6|91951.6|92005|91901|481
1642971600000|2022-01-23 21:00:00|91939.7|91810.7|91939.8|91810.8|91939.8|91810.8|91939.7|91810.7|2
1642972800000|2022-01-23 21:20:00|91938.3|91809.3|91938.3|91809.3|91938.3|91809.3|91938.3|91809.3|1
1642974000000|2022-01-23 21:40:00|91938.5|91809.5|91938.5|91809.5|91938.5|91809.5|91938.5|91809.5|1
1642975200000|2022-01-23 22:00:00|91928.5|91819.5|91934.9|91830.9|91934.9|91830.9|91928.5|91819.5|3
1642975500000|2022-01-23 22:05:00|91882.8|91778.8|91887.3|91783.3|91887.3|91783.3|91882.8|91778.8|3
1642975800000|2022-01-23 22:10:00|91897.7|91793.7|91891.6|91787.6|91897.7|91793.7|91891.6|91787.6|3
1642976100000|2022-01-23 22:15:00|91900.8|91796.8|91955.1|91851.1|91961.1|91857.1|91874.3|91770.3|11
1642976400000|2022-01-23 22:20:00|91961|91857|91971.7|91867.7|91974.6|91870.6|91957.9|91853.9|16
1642976700000|2022-01-23 22:25:00|91962.2|91858.2|91959.3|91855.3|91984.2|91880.2|91956|91852|103
1642977000000|2022-01-23 22:30:00|91979.1|91875.1|91977.9|91873.9|91991.5|91887.5|91970.1|91866.1|18
1642977300000|2022-01-23 22:35:00|91980.3|91876.3|91968.4|91864.4|91983.9|91879.9|91968.1|91864.1|28
1642977600000|2022-01-23 22:40:00|91967.2|91863.2|91980.8|91876.8|91986.5|91882.5|91961.1|91857.1|132
1642977900000|2022-01-23 22:45:00|91982.1|91878.1|91980.6|91876.6|91990.4|91886.4|91972|91868|169
1642978200000|2022-01-23 22:50:00|91983.2|91879.2|91982.8|91878.8|91992.9|91888.9|91960.9|91856.9|207
1642978500000|2022-01-23 22:55:00|91981.7|91877.7|91979.4|91875.4|91994.5|91890.5|91962.5|91858.5|201
1642978800000|2022-01-23 23:00:00|91979.8|91875.8|92011.5|91907.5|92015.2|91911.2|91944.7|91840.7|651
1642979100000|2022-01-23 23:05:00|92011.4|91907.4|91967.1|91863.1|92045.1|91941.1|91957.5|91853.5|637
1642979400000|2022-01-23 23:10:00|91965.5|91861.5|92055.9|91957.4|92065.7|91964.9|91948.9|91844.9|565
1642979700000|2022-01-23 23:15:00|92056.5|91956.6|91957.7|91853.7|92070.2|91989.9|91869.9|91791.7|721
1642980000000|2022-01-23 23:20:00|91959.4|91855.4|92016.6|91912.6|92032.3|91928.3|91898.4|91794.4|772
1642980300000|2022-01-23 23:25:00|92010.5|91906.5|92012.1|91908.1|92021.7|91917.7|91922.4|91825.9|807
1642980600000|2022-01-23 23:30:00|92011.4|91907.4|91967.4|91863.4|92020.4|91916.4|91892.4|91788.4|791
1642980900000|2022-01-23 23:35:00|91968.5|91864.5|91965.2|91865.3|92052|91948|91886.3|91782.3|952
1642981200000|2022-01-23 23:40:00|91963|91865.9|91925.3|91830.1|91996.7|91921.8|91916.2|91812.6|728
1642981500000|2022-01-23 23:45:00|91926.1|91830.9|91930.9|91880.9|91985.4|91921.9|91898.6|91815.7|525
1642981800000|2022-01-23 23:50:00|91932.5|91882.5|91953.7|91872.8|91970.5|91882.5|91929.5|91857.5|386
1642982100000|2022-01-23 23:55:00|91953.5|91873.8|91994.9|91890.9|92020.8|91916.8|91950.9|91859|966
1642982400000|2022-01-24 00:00:00|91994.8|91890.8|92038.5|91934.5|92045.1|91941.1|91990.8|91886.8|798
1642982700000|2022-01-24 00:05:00|92038.6|91934.6|92043.4|91939.4|92049.4|91945.4|92013.9|91909.9|560
1642983000000|2022-01-24 00:10:00|92044.8|91940.8|92066.1|91962.1|92069.6|91965.6|92040|91936|572
1642983300000|2022-01-24 00:15:00|92066.3|91962.3|92013.9|91930.7|92118.4|92014.4|92000.9|91906.9|809
1642983600000|2022-01-24 00:20:00|92013.3|91931.2|92072.6|91968.6|92075|91978.6|91989.4|91921.3|779
1642983900000|2022-01-24 00:25:00|92071.6|91967.6|92025.7|91947.2|92089.1|91985.1|92016.1|91931|699
1642984200000|2022-01-24 00:30:00|92025.8|91946.9|92053|91961.2|92054.3|91967|92019.9|91938.8|644
1642984500000|2022-01-24 00:35:00|92052.1|91959.9|92047.4|91954.4|92054.8|91965|92036.6|91941.2|413
1642984800000|2022-01-24 00:40:00|92047.9|91954.9|92041.7|91960|92051.8|91964.6|92012.8|91941.7|538
1642985100000|2022-01-24 00:45:00|92041.9|91958.6|92028.8|91941.4|92046|91966.9|92019.5|91935.3|559
1642985400000|2022-01-24 00:50:00|92025.3|91938.5|91975.4|91895.2|92027.8|91944.6|91957.8|91890|887
1642985700000|2022-01-24 00:55:00|91974.2|91896.5|91971.8|91921.8|92011.3|91944.5|91957.6|91895.3|840
1642986000000|2022-01-24 01:00:00|91971.9|91921.9|91979.8|91929.8|92006.3|91939.1|91960.4|91893|698
1642986300000|2022-01-24 01:05:00|91979.3|91929.3|91984.3|91909.2|91997.9|91931.2|91961.8|91895.7|767
1642986600000|2022-01-24 01:10:00|91981.9|91910.9|91996.6|91946.6|92006.1|91947.7|91970.8|91904.7|830
1642986900000|2022-01-24 01:15:00|91996.5|91946.5|92050.1|91966.5|92058.1|91984.2|91992.7|91930.7|819
1642987200000|2022-01-24 01:20:00|92049.4|91961.3|92034.4|91953.3|92053.4|91980|92019.6|91944.1|727
1642987500000|2022-01-24 01:25:00|92033.3|91952.2|92027.8|91946.5|92037.3|91967.9|92011.8|91938.2|607
1642987800000|2022-01-24 01:30:00|92028.5|91951.6|92030.5|91940.1|92040.6|91958.5|92007|91919.5|817
1642988100000|2022-01-24 01:35:00|92031|91936|92032|91944.9|92038.6|91952.8|92017.4|91934.9|556
1642988400000|2022-01-24 01:40:00|92031.1|91944.5|92036.3|91949.2|92039.4|91953.7|92003.1|91926.5|626
1642988700000|2022-01-24 01:45:00|92037.3|91948.6|92035.5|91945.6|92048.5|91964.3|92021.8|91932.9|639
1642989000000|2022-01-24 01:50:00|92033.5|91947.9|92019.9|91941.7|92043.2|91961|92005.1|91933.4|616
1642989300000|2022-01-24 01:55:00|92021.5|91940.5|92011|91930.4|92036.9|91959.4|92006.1|91921.7|695
1642989600000|2022-01-24 02:00:00|92013.7|91929.3|92020.4|91941.9|92032.8|91946.4|91978.2|91918|796
1642989900000|2022-01-24 02:05:00|92019.8|91942.1|92035.4|91946.7|92037.7|91955.9|91998|91926|822
1642990200000|2022-01-24 02:10:00|92038.1|91945.8|92038.1|91956|92053.6|91995.1|92025.2|91944.6|746
1642990500000|2022-01-24 02:15:00|92038.3|91956.2|92035.8|91945.8|92042|91970.7|92016.4|91945.6|514
1642990800000|2022-01-24 02:20:00|92029.6|91949.2|92036.5|91958.6|92046.3|91965.6|92004.7|91937|565
1642991100000|2022-01-24 02:25:00|92034.9|91959.8|92037.1|91958.2|92055.7|91966.2|92029.7|91950.7|504
1642991400000|2022-01-24 02:30:00|92037.2|91958.3|92044.3|91960.7|92051.2|91973|92023|91954.6|534
1642991700000|2022-01-24 02:35:00|92039.3|91963.5|92031.6|91954.2|92055.4|91967.4|92016.6|91950.8|642
1642992000000|2022-01-24 02:40:00|92031.8|91954.4|92033.7|91958.5|92043.9|91973.6|92019.2|91948.4|617
1642992300000|2022-01-24 02:45:00|92035.1|91957.6|92037.9|91958.3|92044.5|91967.2|92013.5|91947.3|447
1642992600000|2022-01-24 02:50:00|92034.7|91960|92055.8|91978.1|92060.1|91992.2|92015|91947.6|608
1642992900000|2022-01-24 02:55:00|92055.2|91978.6|92055.6|91974.9|92064.6|91984.7|92024.5|91957.1|1195
1642993200000|2022-01-24 03:00:00|92054.1|91975.6|92056.9|91974.3|92070|91993.7|92028.7|91963|678
1642993500000|2022-01-24 03:05:00|92055.8|91974.9|92051.3|91975.5|92084.3|91995.6|92038.4|91959.6|532
1642993800000|2022-01-24 03:10:00|92052.1|91978.3|92049.8|91970.9|92070.5|91989.5|92037.7|91962.7|588
1642994100000|2022-01-24 03:15:00|92048.2|91972.8|92057.4|91981.5|92064|91992.7|92040.4|91966.7|488
1642994400000|2022-01-24 03:20:00|92058.2|91980.1|92041.1|91991.1|92065.5|91991.1|92034.7|91962.8|480
1642994700000|2022-01-24 03:25:00|92050.7|91980.7|92070.5|91994.4|92080|92000.2|92039.2|91971.9|496
1642995000000|2022-01-24 03:30:00|92072.1|91994.6|92055.2|92005.2|92089.2|92017.2|92053.4|91982.7|632
1642995300000|2022-01-24 03:35:00|92055.1|92005.1|92080.7|92005.9|92091.1|92020.5|92054.5|91988.7|523
1642995600000|2022-01-24 03:40:00|92081|92005.7|92084|92010.9|92103.4|92029.1|92067.8|92000.2|672
1642995900000|2022-01-24 03:45:00|92084.1|92012.1|92085.8|92003.3|92097.1|92027.4|92071.3|92002.6|645
1642996200000|2022-01-24 03:50:00|92085.7|92003.7|92072.5|92000.3|92088.4|92023.8|92056.7|91993.2|556
1642996500000|2022-01-24 03:55:00|92073.7|92000.7|92082.9|92007.1|92098.8|92022.4|92062|91993.1|499
1642996800000|2022-01-24 04:00:00|92081.3|92009.7|92079.7|91997.8|92102.6|92025.5|92073.5|91991.8|576
1642997100000|2022-01-24 04:05:00|92079.2|91997.6|92092.9|92002.1|92100.5|92018.9|92059.2|91985.4|569
1642997400000|2022-01-24 04:10:00|92090.5|92001.9|92085.4|92003.3|92102.7|92007.2|92077.6|91988.6|389
1642997700000|2022-01-24 04:15:00|92088|92001.7|92102.4|92009.6|92117.2|92029.8|92078.6|91989.8|708
1642998000000|2022-01-24 04:20:00|92102.1|92010.8|92103.4|92001.9|92113.9|92024.3|92088.4|91998|471
1642998300000|2022-01-24 04:25:00|92101.4|92000.7|92115.4|92015.5|92122.4|92026.6|92097.3|92000.3|500
1642998600000|2022-01-24 04:30:00|92115|92016.7|92108.1|92004.1|92124.6|92027.6|92100|92004.1|425
1642998900000|2022-01-24 04:35:00|92105.1|92005.4|92101.9|92007.7|92120|92027.4|92088.9|91995.2|409
1642999200000|2022-01-24 04:40:00|92100.8|92008.3|92099.6|92000.7|92109.9|92015.7|92086.1|91995.1|512
1642999500000|2022-01-24 04:45:00|92094.2|92006.4|92106|92014.6|92119.2|92019.3|92092.2|91999.1|494
1642999800000|2022-01-24 04:50:00|92105.8|92014.5|92118.3|92014.3|92118.3|92023.1|92095.9|92000.4|507
1643000100000|2022-01-24 04:55:00|92112.4|92019|92004.9|91924.6|92121.4|92033.7|91996.6|91892.6|760
1643000400000|2022-01-24 05:00:00|91988.4|91938.4|92010.2|91908.2|92025.4|91947.3|91987.5|91902.8|884
1643000700000|2022-01-24 05:05:00|92007.9|91903.9|91999.5|91912|92022.2|91936.1|91997|91903.9|867
1643001000000|2022-01-24 05:10:00|92003.6|91909.8|92053.2|91959.3|92065.8|91984.2|91990.6|91897.1|720
1643001300000|2022-01-24 05:15:00|92058.2|91959.8|91997.5|91910.8|92063.8|91969.5|91992.9|91902.4|782
1643001600000|2022-01-24 05:20:00|91995|91912.9|91987.8|91902.5|92006.9|91915.1|91975.5|91888.3|694
1643001900000|2022-01-24 05:25:00|91986.8|91901.2|92068.4|91988.3|92076.8|91997.1|91964.3|91892.4|981
1643002200000|2022-01-24 05:30:00|92067|91987.9|92047.2|91997.2|92069.9|92004.5|92018.7|91963.6|879
1643002500000|2022-01-24 05:35:00|92048|91998|92054.4|92004.4|92057.3|92007.3|92041|91983.6|595
1643002800000|2022-01-24 05:40:00|92053.3|92003.3|92048.2|91998.2|92063.2|92005.5|92038.8|91984.2|600
1643003100000|2022-01-24 05:45:00|92047.9|91997.9|92049.4|91999.4|92056.9|92006.9|92040.9|91990.9|581
1643003400000|2022-01-24 05:50:00|92049|91999|92063.3|92013.3|92064.3|92014.3|92037.7|91987.7|733
1643003700000|2022-01-24 05:55:00|92062.4|92012.4|92119.5|92069.5|92142.8|92074.3|92046|91996|1014
1643004000000|2022-01-24 06:00:00|92118.8|92068.8|92087.2|92037.2|92125.5|92068.8|92076.8|92026.8|952
1643004300000|2022-01-24 06:05:00|92087.1|92037.1|92110.6|92060.6|92119|92069|92082.3|92032.3|834
1643004600000|2022-01-24 06:10:00|92106.5|92056.5|92120.9|92070.9|92127.4|92077.4|92099|92049|785
1643004900000|2022-01-24 06:15:00|92120.7|92070.7|92109.9|92059.9|92127.1|92077.1|92103.5|92053.5|787
1643005200000|2022-01-24 06:20:00|92109.3|92059.3|92117.9|92067.9|92120.7|92070.7|92103.7|92053.7|698
1643005500000|2022-01-24 06:25:00|92117.7|92067.7|92124.7|92074.7|92131.5|92081.5|92114.3|92064.3|949
1643005800000|2022-01-24 06:30:00|92127|92077|92105.4|92055.4|92133.5|92083.5|92094.1|92044.1|770
1643006100000|2022-01-24 06:35:00|92104.8|92054.8|92096.4|92046.4|92111.2|92061.2|92087.5|92037.5|1147
1643006400000|2022-01-24 06:40:00|92095.6|92045.6|92100.5|92050.5|92121.3|92055.6|92082.8|92032.8|1815
1643006700000|2022-01-24 06:45:00|92101.5|92051.5|92090.7|92040.7|92103.8|92053.8|92083.3|92033.3|1272
1643007000000|2022-01-24 06:50:00|92090.4|92040.4|92088.9|92038.9|92113.6|92063.6|92088.6|92038.6|800
1643007300000|2022-01-24 06:55:00|92088.8|92038.8|92078|92028|92100.4|92050.4|92074.3|92024.3|823
1643007600000|2022-01-24 07:00:00|92078.2|92028.2|92079.1|92054.1|92104.3|92079.3|92065.3|92023.9|1163
1643007900000|2022-01-24 07:05:00|92079|92054|92075.1|92050.1|92102.3|92077.3|92072|92047|1067
1643008200000|2022-01-24 07:10:00|92074|92049|92092.1|92067.1|92104.9|92079.9|92067|92042|918
1643008500000|2022-01-24 07:15:00|92092|92067|92086|92061|92104.4|92075.2|92075.5|92050.4|846
1643008800000|2022-01-24 07:20:00|92085.9|92060.9|92044.7|92019.7|92087.9|92062.9|92037|92005.9|906
1643009100000|2022-01-24 07:25:00|92044.9|92019.9|91978.5|91953.5|92047.7|92022.7|91978.5|91953.5|1000
1643009400000|2022-01-24 07:30:00|91978.6|91953.6|91996.8|91946.8|91998.3|91959.6|91902.9|91877.9|1315
1643009700000|2022-01-24 07:35:00|91996.9|91946.9|92003.3|91978.3|92018.8|91993.3|91962.9|91937.9|1229
1643010000000|2022-01-24 07:40:00|92005|91980|92029.6|92004.6|92044.3|92008.2|92001.7|91969.6|1018
1643010300000|2022-01-24 07:45:00|92029.4|92004.4|92053|92028|92076.4|92043.3|92029.2|92004.2|917
1643010600000|2022-01-24 07:50:00|92054.1|92029.1|92061.9|92036.9|92072.2|92047.2|92049.7|92024.7|923
1643010900000|2022-01-24 07:55:00|92061.7|92036.7|92075.8|92050.8|92120.5|92095.5|92056.2|92031.2|1114
1643011200000|2022-01-24 08:00:00|92076.8|92051.8|92090.9|92065.9|92093.9|92068.9|92047.2|92022.2|1451
1643011500000|2022-01-24 08:05:00|92089.4|92064.4|92032.5|92007.5|92095.1|92070.1|92017.4|91992.4|1442
1643011800000|2022-01-24 08:10:00|92033.2|92008.2|92123.7|92037.7|92126.6|92046.9|92013.8|91988.8|1183
1643012100000|2022-01-24 08:15:00|92115.6|92042.6|92076.2|92051.2|92214.2|92140.2|92044|92013.2|1686
1643012400000|2022-01-24 08:20:00|92076.8|92051.8|92102.4|92077.4|92147.2|92118.6|92076.8|92050.5|1315
1643012700000|2022-01-24 08:25:00|92102.3|92077.3|92093.8|92019.6|92152.2|92105.4|92062|92016.3|1406
1643013000000|2022-01-24 08:30:00|92070|92020|92022|91997|92070|92020|91948.7|91914.5|1692
1643013300000|2022-01-24 08:35:00|92022.2|91997.2|92060|92035|92061|92036|91965.4|91940.4|1291
1643013600000|2022-01-24 08:40:00|92060.7|92035.7|92100.9|92075.9|92100.9|92075.9|92045.5|92020.5|1269
1643013900000|2022-01-24 08:45:00|92100.7|92075.7|92158.8|92133.8|92177.9|92152.9|92096.2|92071.2|1325
1643014200000|2022-01-24 08:50:00|92158.2|92133.2|92135.9|92110.9|92174.3|92149.3|92112.4|92087.4|1372
1643014500000|2022-01-24 08:55:00|92136.3|92111.3|92121|92071|92162.3|92137.3|92118.8|92061.6|1487
1643014800000|2022-01-24 09:00:00|92119|92069|92037.2|92012.2|92122|92089|92022|91988.3|1583
1643015100000|2022-01-24 09:05:00|92036.6|92011.6|92007.8|91982.8|92051.7|92026.7|91995.1|91970.1|1496
1643015400000|2022-01-24 09:10:00|92008.7|91983.7|92000|91975|92049.1|92024.1|91985.2|91960.2|1374
1643015700000|2022-01-24 09:15:00|91996.1|91971.1|92052.7|92027.7|92060|92035|91984.1|91959.1|1263
1643016000000|2022-01-24 09:20:00|92053.6|92028.6|92026.4|92001.4|92055.9|92030.9|91962.8|91937.8|1418
1643016300000|2022-01-24 09:25:00|92024.3|91999.3|91955.6|91930.6|92033|92008|91934.7|91909.7|1422
1643016600000|2022-01-24 09:30:00|91955.8|91930.8|91977.7|91952.7|91992.4|91967.4|91944.8|91919.8|1315
1643016900000|2022-01-24 09:35:00|91977.5|91952.5|92049.4|92024.4|92050|92025|91975.5|91950.5|1195
1643017200000|2022-01-24 09:40:00|92048.6|92023.6|92122.5|92097.5|92127.8|92102.8|92046.9|92021.9|1392
1643017500000|2022-01-24 09:45:00|92122.6|92097.6|92098.8|92073.8|92140.5|92115.5|92084.5|92059.5|1499
1643017800000|2022-01-24 09:50:00|92098.3|92073.3|92173.6|92148.6|92193.6|92168.6|92061.8|92036.8|1378
1643018100000|2022-01-24 09:55:00|92174.4|92149.4|92073.8|92048.8|92176.8|92151.8|92038|92013|1476
1643018400000|2022-01-24 10:00:00|92073.6|92048.6|92117.8|92092.8|92119.6|92094.6|92041.8|92016.8|1475
1643018700000|2022-01-24 10:05:00|92118|92093|92194|92169|92194.1|92169.1|92101.9|92076.9|1347
1643019000000|2022-01-24 10:10:00|92192.3|92167.3|92235.3|92210.3|92239.5|92214.5|92184.2|92159.2|1375
1643019300000|2022-01-24 10:15:00|92234.6|92209.6|92253.9|92228.9|92264.9|92239.9|92214.6|92189.6|1336
1643019600000|2022-01-24 10:20:00|92254|92229|92277.4|92252.4|92284.5|92259.5|92239|92214|1364
1643019900000|2022-01-24 10:25:00|92278.8|92253.8|92260.6|92235.6|92278.8|92253.8|92221.9|92196.9|1470
1643020200000|2022-01-24 10:30:00|92259.1|92234.1|92326.4|92301.4|92330.6|92305.6|92259.1|92234.1|1472
1643020500000|2022-01-24 10:35:00|92325.8|92300.8|92293.5|92268.5|92388.9|92363.9|92284|92259|1445
1643020800000|2022-01-24 10:40:00|92293.3|92268.3|92402.5|92377.5|92411.9|92386.9|92284.3|92259.3|1567
1643021100000|2022-01-24 10:45:00|92406.4|92381.4|92447|92422|92461|92436|92398.1|92373.1|1453
1643021400000|2022-01-24 10:50:00|92447.1|92422.1|92473.5|92448.5|92476.7|92451.7|92376.5|92351.5|1550
1643021700000|2022-01-24 10:55:00|92474.4|92449.4|92474.9|92449.9|92494.9|92469.9|92431.5|92406.5|1575
1643022000000|2022-01-24 11:00:00|92475.5|92450.5|92478.4|92453.4|92485.5|92460.5|92457|92432|1432
1643022300000|2022-01-24 11:05:00|92478.6|92453.6|92520.3|92495.3|92525.4|92500.4|92475.4|92450.4|1323
1643022600000|2022-01-24 11:10:00|92520.6|92495.6|92471.8|92446.8|92530.3|92505.3|92463.7|92438.7|1298
1643022900000|2022-01-24 11:15:00|92471.5|92446.5|92551.3|92526.3|92555.3|92530.3|92470.7|92445.7|1312
1643023200000|2022-01-24 11:20:00|92551.1|92526.1|92547.3|92522.3|92560.2|92535.2|92523.7|92498.7|1131
1643023500000|2022-01-24 11:25:00|92547.5|92522.5|92610.8|92585.8|92620.1|92595.1|92545.5|92520.5|1224
1643023800000|2022-01-24 11:30:00|92611.1|92586.1|92645.6|92620.6|92647.4|92622.4|92607.6|92582.6|994
1643024100000|2022-01-24 11:35:00|92645.2|92620.2|92631.4|92606.4|92648.4|92623.4|92627.1|92602.1|975
1643024400000|2022-01-24 11:40:00|92630|92605|92605.9|92580.9|92636.1|92611.1|92602.9|92577.9|1214
1643024700000|2022-01-24 11:45:00|92605.8|92580.8|92619.6|92594.6|92626.7|92601.7|92598.5|92573.5|1007
1643025000000|2022-01-24 11:50:00|92619.8|92594.8|92636.2|92611.2|92657.5|92632.5|92607.5|92582.5|1160
1643025300000|2022-01-24 11:55:00|92637.1|92612.1|92678.4|92653.4|92703.7|92678.7|92635.4|92610.4|1418
1643025600000|2022-01-24 12:00:00|92678.5|92653.5|92705.2|92680.2|92714|92689|92668.8|92643.8|1312
1643025900000|2022-01-24 12:05:00|92705|92680|92717.6|92692.6|92726.6|92701.6|92696.7|92671.7|1179
1643026200000|2022-01-24 12:10:00|92718|92693|92691.9|92666.9|92733.7|92708.7|92687.2|92662.2|1261
1643026500000|2022-01-24 12:15:00|92692.3|92667.3|92687|92662|92710|92685|92665.4|92640.4|1212
1643026800000|2022-01-24 12:20:00|92687.2|92662.2|92714|92689|92739.7|92714.7|92680.6|92655.6|1327
1643027100000|2022-01-24 12:25:00|92713.6|92688.6|92717.9|92692.9|92733|92708|92699.4|92674.4|1203
1643027400000|2022-01-24 12:30:00|92717.5|92692.5|92771.4|92746.4|92773.8|92748.8|92690.4|92665.4|1080
1643027700000|2022-01-24 12:35:00|92771.1|92746.1|92744.9|92719.9|92783.2|92758.2|92723.1|92698.1|1292
1643028000000|2022-01-24 12:40:00|92745|92720|92750.3|92725.3|92757.6|92732.6|92722.7|92697.7|1106
1643028300000|2022-01-24 12:45:00|92750.4|92725.4|92840|92815|92842.8|92817.8|92750.3|92725.3|1251
1643028600000|2022-01-24 12:50:00|92839.8|92814.8|92825.9|92800.9|92856.2|92831.2|92817.8|92792.8|1371
1643028900000|2022-01-24 12:55:00|92826.6|92801.6|92878.4|92853.4|92896.1|92871.1|92817.4|92792.4|1531
1643029200000|2022-01-24 13:00:00|92877.8|92852.8|92951.1|92926.1|92956.6|92931.6|92867.3|92842.3|1626
1643029500000|2022-01-24 13:05:00|92952|92927|92943.5|92918.5|92959.5|92934.5|92923.9|92898.9|1418
1643029800000|2022-01-24 13:10:00|92943.8|92918.8|92935.9|92910.9|92960.1|92935.1|92929.8|92904.8|1479
1643030100000|2022-01-24 13:15:00|92935.5|92910.5|92970.9|92945.9|92998.1|92973.1|92921|92896|1482
1643030400000|2022-01-24 13:20:00|92969.2|92944.2|92973.4|92948.4|93014.4|92989.4|92968.6|92943.6|1333
1643030700000|2022-01-24 13:25:00|92973.7|92948.7|93051.7|93026.7|93059.1|93034.1|92973.7|92948.7|1433
1643031000000|2022-01-24 13:30:00|93052|93027|93094.8|93069.8|93124.6|93099.6|93050.7|93025.7|1589
1643031300000|2022-01-24 13:35:00|93094.9|93069.9|93061.6|93036.6|93116.6|93091.6|93061.6|93036.6|1706
1643031600000|2022-01-24 13:40:00|93062.1|93037.1|93123.2|93098.2|93124|93099|93034.3|93009.3|1670
1643031900000|2022-01-24 13:45:00|93123|93098|93082.8|93057.8|93169.9|93144.9|93081.7|93056.7|1858
1643032200000|2022-01-24 13:50:00|93082.9|93057.9|93026.6|93001.6|93143.7|93118.7|92994.6|92969.6|1645
1643032500000|2022-01-24 13:55:00|93026.9|93001.9|93119|93094|93119|93094|93025.2|93000.2|1599
1643032800000|2022-01-24 14:00:00|93118.8|93093.8|93119.9|93094.9|93149.7|93124.7|93104.7|93079.7|1573
1643033100000|2022-01-24 14:05:00|93119.7|93094.7|93167.3|93142.3|93189.6|93164.6|93119.7|93094.7|1602
1643033400000|2022-01-24 14:10:00|93168.2|93143.2|93164|93139|93169.7|93144.7|93114.4|93089.4|1564
1643033700000|2022-01-24 14:15:00|93162.7|93137.7|93125.5|93100.5|93175.2|93150.2|93106.2|93081.2|1663
1643034000000|2022-01-24 14:20:00|93125.7|93100.7|93137.5|93112.5|93187.5|93162.5|93123|93098|1634
1643034300000|2022-01-24 14:25:00|93136.5|93111.5|93147.7|93122.7|93160.2|93135.2|93109|93084|1271
1643034600000|2022-01-24 14:30:00|93150.4|93125.4|93114.3|93089.3|93163.9|93138.9|93075|93050|1183
1643034900000|2022-01-24 14:35:00|93117.9|93092.9|93151.5|93126.5|93161.9|93136.9|93115.8|93090.8|1457
1643035200000|2022-01-24 14:40:00|93151.2|93126.2|93174.1|93082.1|93251.7|93226.7|93122.2|93080.4|1799
1643035500000|2022-01-24 14:45:00|93171.7|93084.4|93256.9|93231.9|93257.9|93232.9|93135.7|93057.5|1841
1643035800000|2022-01-24 14:50:00|93256.5|93231.5|93308.4|93283.4|93313.3|93288.3|93253|93228|1673
1643036100000|2022-01-24 14:55:00|93308.3|93283.3|93212.7|93187.7|93318.4|93293.4|93191.9|93166.9|1844
1643036400000|2022-01-24 15:00:00|93213.6|93188.6|93249.7|93224.7|93284.7|93259.7|93213.6|93188.6|1924
1643036700000|2022-01-24 15:05:00|93249.4|93224.4|93251.8|93226.8|93276.6|93251.6|93185.4|93160.4|1962
1643037000000|2022-01-24 15:10:00|93251.3|93226.3|93103.3|93078.3|93276.2|93251.2|93090.2|93065.2|1890
1643037300000|2022-01-24 15:15:00|93101.8|93076.8|93153.9|93128.9|93162.1|93137.1|93066.1|93041.1|1910
1643037600000|2022-01-24 15:20:00|93154.9|93129.9|92944.6|92919.6|93165.9|93140.9|92944.5|92919.5|1917
1643037900000|2022-01-24 15:25:00|92944.7|92919.7|92915|92890|92954.4|92929.4|92900.2|92875.2|1816
1643038200000|2022-01-24 15:30:00|92913.8|92888.8|92765.9|92740.9|92917.2|92892.2|92756.4|92731.4|1827
1643038500000|2022-01-24 15:35:00|92766|92741|92669.3|92644.3|92773.7|92748.7|92651.3|92626.3|1653
1643038800000|2022-01-24 15:40:00|92669.4|92644.4|92753.8|92728.8|92764.7|92739.7|92653.2|92628.2|1684
1643039100000|2022-01-24 15:45:00|92755.3|92730.3|92873|92848|92883.9|92858.9|92746.8|92721.8|1406
1643039400000|2022-01-24 15:50:00|92872.6|92847.6|92790.5|92765.5|92917.2|92892.2|92788.5|92763.5|1207
1643039700000|2022-01-24 15:55:00|92790.8|92765.8|92892.8|92867.8|92896.3|92871.3|92781.4|92756.4|1690
1643040000000|2022-01-24 16:00:00|92890.4|92865.4|92941.7|92916.7|92944.4|92919.4|92889.4|92864.4|1693
1643040300000|2022-01-24 16:05:00|92941.6|92916.6|92917.9|92892.9|92959.1|92934.1|92911.5|92886.5|1571
1643040600000|2022-01-24 16:10:00|92918.3|92893.3|92963.4|92938.4|92982.4|92957.4|92909|92884|1435
1643040900000|2022-01-24 16:15:00|92963.2|92938.2|93030.7|93005.7|93045.7|93020.7|92956.7|92931.7|1371
1643041200000|2022-01-24 16:20:00|93030.4|93005.4|92997.5|92972.5|93032.9|93007.9|92985.3|92960.3|1404
1643041500000|2022-01-24 16:25:00|92997.6|92972.6|93036.1|93011.1|93051.3|93026.3|92996.7|92971.7|1398
1643041800000|2022-01-24 16:30:00|93035.7|93010.7|93074.3|93049.3|93109.3|93084.3|93029.2|93004.2|1724
1643042100000|2022-01-24 16:35:00|93074.2|93049.2|93147.5|93122.5|93152.7|93127.7|93072.3|93047.3|1535
1643042400000|2022-01-24 16:40:00|93145.5|93120.5|93270.1|93245.1|93280.4|93246.7|93141.8|93116.8|1583
1643042700000|2022-01-24 16:45:00|93270.2|93245.2|93339.7|93314.7|93355.4|93322.4|93252.2|93227.2|1567
1643043000000|2022-01-24 16:50:00|93339.1|93314.1|93317.4|93292.4|93375.3|93350.3|93293.6|93268.6|1615
1643043300000|2022-01-24 16:55:00|93316|93291|93340.7|93315.7|93340.7|93315.7|93295|93270|1462
1643043600000|2022-01-24 17:00:00|93342|93317|93334.3|93309.3|93389.1|93364.1|93316.7|93276.3|1520
1643043900000|2022-01-24 17:05:00|93334|93309|93323.5|93298.5|93335.6|93310.4|93286.8|93261.8|1329
1643044200000|2022-01-24 17:10:00|93324|93299|93313.3|93288.3|93328.6|93302.2|93304|93265|1494
1643044500000|2022-01-24 17:15:00|93313.1|93288.1|93287.7|93262.7|93324|93291.3|93278.8|93253.8|1346
1643044800000|2022-01-24 17:20:00|93287.8|93262.8|93295.2|93270.2|93299.9|93274.9|93252.5|93227.5|1513
1643045100000|2022-01-24 17:25:00|93294.7|93269.7|93254|93229|93334.1|93284.9|93254|93229|1279
1643045400000|2022-01-24 17:30:00|93255.9|93230.9|93247.3|93222.3|93276.6|93238.2|93234.2|93209.2|1248
1643045700000|2022-01-24 17:35:00|93247|93222|93242|93217|93274.6|93234.6|93239.7|93203.9|1013
1643046000000|2022-01-24 17:40:00|93242.4|93217.4|93132.4|93107.4|93242.4|93217.4|93121.7|93095.4|1570
1643046300000|2022-01-24 17:45:00|93132.3|93107.3|93124.9|93099.9|93136|93107.3|93106.7|93076.8|1328
1643046600000|2022-01-24 17:50:00|93122.8|93097.8|93048.5|92998.5|93138.5|93113.5|93046.2|92996.2|1410
1643046900000|2022-01-24 17:55:00|93047.9|92997.9|93041.3|93016.3|93084.4|93044|93010|92976.3|1512
1643047200000|2022-01-24 18:00:00|93041.2|93016.2|93012.1|92987.1|93050.8|93025.8|92999.7|92965.5|1196
1643047500000|2022-01-24 18:05:00|93011.7|92986.7|92985.7|92960.7|93011.7|92986.7|92962.9|92937.9|1396
1643047800000|2022-01-24 18:10:00|92986.1|92961.1|92923.4|92898.4|92990|92965|92911.1|92885.4|1379
1643048100000|2022-01-24 18:15:00|92922.8|92897.8|92914.7|92889.7|92938.8|92913.8|92903.5|92878.5|1079
1643048400000|2022-01-24 18:20:00|92914.3|92889.3|92945.9|92920.9|92975.3|92950.3|92908.8|92883.8|1402
1643048700000|2022-01-24 18:25:00|92946.1|92921.1|92962|92937|92973.3|92948.3|92944|92919|1491
1643049000000|2022-01-24 18:30:00|92961.9|92936.9|92942.3|92917.3|92968.9|92943.9|92940.5|92915.5|1435
1643049300000|2022-01-24 18:35:00|92942.2|92917.2|92889.1|92864.1|92961.2|92936.2|92886.6|92861.6|1409
1643049600000|2022-01-24 18:40:00|92889|92864|92925.7|92900.7|92932|92907|92887.7|92862.7|1253
1643049900000|2022-01-24 18:45:00|92925.6|92900.6|92945.9|92920.9|92962.8|92937.8|92912.1|92887.1|1179
1643050200000|2022-01-24 18:50:00|92945.8|92920.8|92820.2|92770.2|92948.3|92923.3|92810.4|92768.4|1431
1643050500000|2022-01-24 18:55:00|92820|92770|92896.4|92846.4|92919|92880.5|92780.7|92744.2|1626
1643050800000|2022-01-24 19:00:00|92896.7|92846.7|92765.6|92740.6|92898.6|92852.5|92763.7|92731.2|1649
1643051100000|2022-01-24 19:05:00|92766.1|92741.1|92789.7|92764.7|92805.1|92780.1|92762.1|92737.1|1407
1643051400000|2022-01-24 19:10:00|92789.9|92764.9|92867.1|92817.1|92878.8|92838.3|92775.6|92750.6|1502
1643051700000|2022-01-24 19:15:00|92867.2|92817.2|92813.7|92788.7|92872.6|92843.9|92778.7|92753.7|1594
1643052000000|2022-01-24 19:20:00|92813|92788|92849.4|92824.4|92900.9|92840.7|92807.4|92782.4|1559
1643052300000|2022-01-24 19:25:00|92849.5|92824.5|92838.7|92813.7|92871.9|92842.2|92819.3|92794.3|1385
1643052600000|2022-01-24 19:30:00|92838.4|92813.4|92858.4|92808.4|92866.5|92821.2|92800.9|92775.9|1212
1643052900000|2022-01-24 19:35:00|92859.3|92809.3|92829.9|92804.9|92905.2|92869.9|92812.6|92787.6|1571
1643053200000|2022-01-24 19:40:00|92829.8|92804.8|92845.8|92820.8|92847.2|92822.2|92822.2|92797.2|1189
1643053500000|2022-01-24 19:45:00|92846.8|92821.8|92922.6|92897.6|92956.2|92918.1|92841.9|92816.9|1213
1643053800000|2022-01-24 19:50:00|92923|92898|92878.4|92828.4|92926.1|92901.1|92873.5|92828.2|1455
1643054100000|2022-01-24 19:55:00|92878.3|92828.3|92862.5|92837.5|92881.6|92856.6|92851.9|92824.2|1341
1643054400000|2022-01-24 20:00:00|92862.8|92837.8|92823.3|92798.3|92871.5|92846.5|92792.5|92764.1|1441
1643054700000|2022-01-24 20:05:00|92823.5|92798.5|92825.9|92800.9|92835.8|92810.8|92814.9|92779.6|1303
1643055000000|2022-01-24 20:10:00|92826.3|92801.3|92811.8|92786.8|92832.9|92807.9|92796|92771|900
1643055300000|2022-01-24 20:15:00|92812|92787|92803.6|92778.6|92817.8|92792.8|92763.4|92728.9|1097
1643055600000|2022-01-24 20:20:00|92803.9|92778.9|92762.6|92737.6|92809.8|92778.9|92761.7|92730.5|977
1643055900000|2022-01-24 20:25:00|92762.7|92737.7|92803.2|92778.2|92815.1|92785.7|92758.8|92732.5|1079
1643056200000|2022-01-24 20:30:00|92803.8|92778.8|92718|92668|92854.6|92790.3|92676.7|92615.4|1384
1643056500000|2022-01-24 20:35:00|92727.2|92656.1|92726.8|92676.8|92822.6|92764.5|92701.4|92645.6|1406
1643056800000|2022-01-24 20:40:00|92724.2|92674.2|92699.9|92649.9|92729.9|92692.7|92666.5|92616.5|1345
1643057100000|2022-01-24 20:45:00|92700.1|92650.1|92687.1|92662.1|92756.5|92698.7|92683.2|92640.8|1278
1643057400000|2022-01-24 20:50:00|92688|92663|92725.7|92675.7|92725.8|92685.5|92675|92637.3|1355
1643057700000|2022-01-24 20:55:00|92725.5|92675.5|92740.2|92715.2|92760.7|92715.9|92703.5|92665.5|1374
1643058000000|2022-01-24 21:00:00|92757.9|92707.9|92779|92729|92791.9|92755.4|92755|92699.8|930
1643058300000|2022-01-24 21:05:00|92779.2|92729.2|92710.7|92685.7|92785.7|92750.8|92708.5|92668.1|697
1643058600000|2022-01-24 21:10:00|92711.5|92686.5|92679.7|92629.7|92723.4|92689.1|92679.7|92629.7|699
1643058900000|2022-01-24 21:15:00|92681|92631|92660|92610|92681|92631|92642.7|92604.8|691
1643059200000|2022-01-24 21:20:00|92659.3|92609.3|92649.2|92599.2|92664|92624|92632.5|92587.8|662
1643059500000|2022-01-24 21:25:00|92650.2|92600.2|92680.7|92630.7|92686.5|92630.7|92646|92596|692
1643059800000|2022-01-24 21:30:00|92679.4|92629.4|92674.8|92624.8|92689.6|92633.8|92667.6|92608.8|576
1643060100000|2022-01-24 21:35:00|92675.5|92625.5|92662.1|92612.1|92680.2|92630.9|92655.1|92604.9|386
1643060400000|2022-01-24 21:40:00|92663.9|92613.9|92651|92601|92673.2|92623.2|92635.1|92570.1|892
1643060700000|2022-01-24 21:45:00|92650.9|92600.9|92663.7|92589.2|92675.1|92605.7|92643.9|92577.6|460
1643061000000|2022-01-24 21:50:00|92663.6|92589.1|92642.3|92562.8|92682.4|92607.4|92636.4|92550.1|773
1643061300000|2022-01-24 21:55:00|92624.6|92574.6|92675.9|92571.9|92720.1|92616.1|92624.6|92554.5|482
1643061600000|2022-01-24 22:00:00|92676.2|92572.2|92633.5|92529.5|92676.2|92572.2|92626.1|92522.1|128
1643061900000|2022-01-24 22:05:00|92630|92526|92644.4|92540.4|92656.2|92552.2|92630|92526|41
1643062200000|2022-01-24 22:10:00|92649.3|92545.3|92646|92542|92675.7|92571.7|92624.3|92520.3|91
1643062500000|2022-01-24 22:15:00|92637|92533|92653.9|92549.9|92663.4|92559.4|92617.4|92513.4|97
1643062800000|2022-01-24 22:20:00|92656|92552|92656.9|92552.9|92666.7|92562.7|92641.1|92537.1|76
1643063100000|2022-01-24 22:25:00|92646.2|92542.2|92656.6|92552.6|92669.6|92565.6|92641.4|92537.4|85
1643063400000|2022-01-24 22:30:00|92671.7|92567.7|92663.3|92559.3|92685.4|92581.4|92646.8|92542.8|470
1643063700000|2022-01-24 22:35:00|92667.1|92563.1|92670.9|92566.9|92683.1|92579.1|92651.2|92547.2|354
1643064000000|2022-01-24 22:40:00|92672.9|92568.9|92675.8|92571.8|92690.9|92586.9|92652.6|92548.6|504
1643064300000|2022-01-24 22:45:00|92665.5|92561.5|92681.4|92577.4|92703.2|92599.2|92657.7|92553.7|359
1643064600000|2022-01-24 22:50:00|92679.4|92575.4|92676.1|92572.1|92702.6|92598.6|92657.9|92553.9|301
1643064900000|2022-01-24 22:55:00|92675.2|92571.2|92668.3|92564.3|92683.6|92579.6|92643|92539|433
1643065200000|2022-01-24 23:00:00|92662.9|92558.9|92649.6|92545.6|92678.1|92574.1|92648.3|92544.3|884
1643065500000|2022-01-24 23:05:00|92649.5|92545.5|92670.8|92566.8|92685|92581|92640.3|92536.3|715
1643065800000|2022-01-24 23:10:00|92670.2|92566.2|92683.5|92579.5|92688.9|92584.9|92658.4|92554.4|805
1643066100000|2022-01-24 23:15:00|92686.5|92582.5|92677.5|92573.5|92697.7|92596.5|92673.7|92569.7|826
1643066400000|2022-01-24 23:20:00|92677|92573|92685.6|92581.6|92689.8|92585.8|92668.5|92564.5|562
1643066700000|2022-01-24 23:25:00|92685.3|92581.3|92689|92585|92703.4|92599.4|92680.1|92576.1|523
1643067000000|2022-01-24 23:30:00|92689.8|92585.8|92696.6|92592.6|92707.6|92603.6|92682.9|92578.9|555
1643067300000|2022-01-24 23:35:00|92706.7|92602.7|92697|92593|92723.5|92619.5|92686.4|92582.4|473
1643067600000|2022-01-24 23:40:00|92693.9|92589.9|92697|92593|92705|92601|92681.3|92577.3|452
1643067900000|2022-01-24 23:45:00|92694.7|92590.7|92690.1|92586.1|92701.1|92597.1|92682.4|92578.4|395
1643068200000|2022-01-24 23:50:00|92690.2|92586.2|92681.6|92577.6|92693.2|92589.2|92670.6|92566.8|430
1643068500000|2022-01-24 23:55:00|92680.2|92576.2|92669.9|92570.7|92682.6|92578.6|92667.4|92563.4|371
1643068800000|2022-01-25 00:00:00|92674.8|92570.8|92637.7|92533.7|92700.8|92596.8|92628.9|92524.9|943
1643069100000|2022-01-25 00:05:00|92637.5|92533.5|92702.1|92598.1|92704.7|92603.7|92637.5|92533.5|938
1643069400000|2022-01-25 00:10:00|92701.9|92597.9|92719.5|92615.5|92725.7|92621.7|92698.2|92594.2|661
1643069700000|2022-01-25 00:15:00|92719.6|92615.6|92687.6|92583.6|92721.2|92617.2|92686.4|92582.4|600
1643070000000|2022-01-25 00:20:00|92686.2|92582.2|92692.3|92589.2|92714.3|92620|92684.6|92580.6|739
1643070300000|2022-01-25 00:25:00|92692.2|92589.7|92710.5|92606.5|92714.7|92614.8|92687.8|92583.8|659
1643070600000|2022-01-25 00:30:00|92710.4|92606.4|92691.7|92587.7|92712|92608|92685.3|92581.3|939
1643070900000|2022-01-25 00:35:00|92691.5|92587.5|92685|92581|92699.2|92596|92681.3|92577.3|609
1643071200000|2022-01-25 00:40:00|92686.5|92582.5|92662.2|92570.7|92694.2|92590.2|92661.2|92563.8|682
1643071500000|2022-01-25 00:45:00|92665.8|92566.9|92684|92586.1|92687.8|92595.7|92661.8|92565.1|730
1643071800000|2022-01-25 00:50:00|92684.5|92585.5|92688|92590.6|92702.6|92602|92676.6|92576.8|827
1643072100000|2022-01-25 00:55:00|92688.5|92591.6|92731.9|92650.1|92739.8|92667.3|92660.9|92578.9|761
1643072400000|2022-01-25 01:00:00|92732|92649.7|92734.2|92653.6|92745.6|92673.7|92707.5|92643.9|712
1643072700000|2022-01-25 01:05:00|92732|92653.5|92712.8|92637.5|92737.6|92671.4|92690.6|92616.2|776
1643073000000|2022-01-25 01:10:00|92711.6|92633.8|92715.4|92621.6|92735.1|92644.9|92706.5|92614.3|964
1643073300000|2022-01-25 01:15:00|92715.1|92622.4|92749.2|92650.9|92753|92663.5|92715.1|92619.7|937
1643073600000|2022-01-25 01:20:00|92738.6|92651|92742.8|92650.4|92754|92667.1|92731.8|92639.1|728
1643073900000|2022-01-25 01:25:00|92744.7|92649.5|92731.8|92630|92755|92664|92722.2|92629.1|735
1643074200000|2022-01-25 01:30:00|92732.3|92629.5|92721.4|92644.5|92742.9|92657.5|92714.7|92627.1|775
1643074500000|2022-01-25 01:35:00|92727.5|92640.3|92746|92669.9|92749.9|92683|92703.1|92637.9|799
1643074800000|2022-01-25 01:40:00|92746.1|92669.8|92749.9|92671.9|92754.3|92682.7|92728.3|92660.2|851
1643075100000|2022-01-25 01:45:00|92749.2|92672.8|92765.5|92694.6|92772.4|92707|92736.1|92671.4|844
1643075400000|2022-01-25 01:50:00|92754.6|92704.6|92773.1|92701.8|92779.2|92714.9|92753.6|92685.2|727
1643075700000|2022-01-25 01:55:00|92775|92701.9|92774.3|92697.7|92784.4|92716.7|92755.2|92689.2|655
1643076000000|2022-01-25 02:00:00|92774.2|92697.6|92771.9|92695.3|92786.8|92721.7|92757.6|92689.2|686
1643076300000|2022-01-25 02:05:00|92774.1|92695.5|92769|92681.3|92783.2|92723.6|92743.1|92673.4|867
1643076600000|2022-01-25 02:10:00|92765.6|92681.1|92760.1|92687.9|92779.3|92699.4|92741.7|92678.7|755
1643076900000|2022-01-25 02:15:00|92761.9|92690.4|92767.8|92691.7|92777.6|92710.9|92741.3|92677.6|798
1643077200000|2022-01-25 02:20:00|92767.9|92692.3|92775.3|92699.9|92783.9|92710.4|92752.5|92685.2|626
1643077500000|2022-01-25 02:25:00|92774.4|92701.1|92802.2|92723.1|92806|92737.2|92766|92695.5|658
1643077800000|2022-01-25 02:30:00|92802.1|92723.2|92801.3|92723.4|92811.7|92731.8|92798.2|92718.2|660
1643078100000|2022-01-25 02:35:00|92802.8|92723.1|92809.3|92759.3|92823.5|92759.8|92796.5|92720.5|704
1643078400000|2022-01-25 02:40:00|92822.5|92751.1|92834.7|92761.5|92837.5|92775.7|92808|92738.9|773
1643078700000|2022-01-25 02:45:00|92833.8|92762.7|92830.3|92754.4|92844.3|92778.5|92814.4|92746.7|648
1643079000000|2022-01-25 02:50:00|92834.9|92754.7|92805.1|92732.2|92836.1|92770.2|92801.9|92731.9|577
1643079300000|2022-01-25 02:55:00|92806.1|92730.3|92792.6|92742.6|92807.9|92745.8|92767.5|92703.7|1233
1643079600000|2022-01-25 03:00:00|92802.6|92732.4|92812|92739.4|92818.2|92751.1|92782.9|92711.1|798
1643079900000|2022-01-25 03:05:00|92811.1|92739.9|92822|92772|92833.1|92774.5|92799|92736.1|715
1643080200000|2022-01-25 03:10:00|92822.1|92772.1|92871.2|92821.2|92884.1|92828.5|92822.1|92772.1|775
1643080500000|2022-01-25 03:15:00|92871.9|92821.9|92854.3|92804.3|92875.6|92825.6|92830.9|92766.1|931
1643080800000|2022-01-25 03:20:00|92853.8|92803.8|92851.9|92801.9|92872.4|92811.5|92847.4|92783.8|668
1643081100000|2022-01-25 03:25:00|92851.3|92801.3|92840.5|92790.5|92864.2|92802.5|92830.8|92768.7|713
1643081400000|2022-01-25 03:30:00|92840.7|92790.7|92849.1|92799.1|92875.5|92799.1|92839.1|92771.5|528
1643081700000|2022-01-25 03:35:00|92848.5|92798.5|92845.2|92773.1|92868|92805.7|92832.6|92772.5|614
1643082000000|2022-01-25 03:40:00|92845.5|92773.4|92854.8|92783.8|92860.3|92794.7|92831|92770.4|687
1643082300000|2022-01-25 03:45:00|92855.1|92784|92845.8|92795.8|92868.1|92809|92844|92783.4|602
1643082600000|2022-01-25 03:50:00|92846|92796|92816.7|92766.7|92860.5|92800.6|92816.6|92766.6|559
1643082900000|2022-01-25 03:55:00|92816.8|92766.8|92845.2|92795.2|92852.2|92802.2|92816.8|92762.6|691
1643083200000|2022-01-25 04:00:00|92845.3|92795.3|92839.9|92789.9|92878.7|92828.7|92833|92780.7|913
1643083500000|2022-01-25 04:05:00|92839.5|92789.5|92843.5|92793.5|92859.6|92802.2|92836.7|92774.6|635
1643083800000|2022-01-25 04:10:00|92843.1|92793.1|92864.4|92786.9|92867.8|92803.1|92841.4|92780.5|527
1643084100000|2022-01-25 04:15:00|92867.3|92787.1|92849.5|92776.4|92867.3|92800.3|92834.4|92767.5|462
1643084400000|2022-01-25 04:20:00|92850.9|92778.3|92839.7|92768.7|92856.1|92792.1|92817.6|92749.2|540
1643084700000|2022-01-25 04:25:00|92847.8|92768.4|92816.4|92741.9|92847.8|92770.3|92796.7|92736.2|839
1643085000000|2022-01-25 04:30:00|92816.6|92741.2|92852.2|92777.6|92858.3|92789.6|92800.3|92739.6|654
1643085300000|2022-01-25 04:35:00|92851.9|92778.9|92861.3|92811.3|92870.3|92813.9|92842.1|92771.9|721
1643085600000|2022-01-25 04:40:00|92861.1|92811.1|92860.7|92810.7|92877.4|92825.9|92854.9|92795.4|668
1643085900000|2022-01-25 04:45:00|92871.9|92801.5|92857|92807|92882.7|92814.5|92854.2|92795.8|591
1643086200000|2022-01-25 04:50:00|92857.3|92807.3|92853|92803|92879.6|92813.6|92849.8|92789.8|743
1643086500000|2022-01-25 04:55:00|92854.8|92804.8|92857.5|92785.4|92870.3|92808|92844|92780.9|652
1643086800000|2022-01-25 05:00:00|92858.3|92786|92853.7|92776.6|92864.6|92801.9|92837.9|92772.1|775
1643087100000|2022-01-25 05:05:00|92854.1|92776.5|92850.8|92769.5|92868.6|92813.2|92831.5|92766.4|762
1643087400000|2022-01-25 05:10:00|92851.3|92769.3|92836.5|92765.9|92854.2|92780.8|92819.1|92750.2|717
1643087700000|2022-01-25 05:15:00|92825.1|92775.1|92841.9|92765.6|92852.7|92787.1|92825|92761.6|497
1643088000000|2022-01-25 05:20:00|92838.4|92767.7|92841.7|92765.6|92848.9|92784.5|92823.9|92758.7|691
1643088300000|2022-01-25 05:25:00|92841.6|92764.9|92832.2|92782.2|92852.7|92791.1|92809.9|92757.3|846
1643088600000|2022-01-25 05:30:00|92831.7|92781.7|92863.3|92792.3|92864.2|92803.7|92826.4|92767.4|709
1643088900000|2022-01-25 05:35:00|92852.7|92802.7|92864.5|92814.5|92876|92814.6|92849.8|92788|641
1643089200000|2022-01-25 05:40:00|92864.3|92814.3|92865.6|92815.6|92873.3|92820|92850.9|92790.2|794
1643089500000|2022-01-25 05:45:00|92867.2|92817.2|92854.4|92804.4|92876.1|92817.2|92852.7|92798.3|615
1643089800000|2022-01-25 05:50:00|92854.2|92804.2|92866.2|92816.2|92884.4|92833.9|92853.2|92794.2|628
1643090100000|2022-01-25 05:55:00|92865.7|92815.7|92888.8|92818|92905.1|92847.8|92865.6|92807.6|781
1643090400000|2022-01-25 06:00:00|92888.9|92818.5|92891.1|92841.1|92912.6|92852.7|92869.7|92812.4|909
1643090700000|2022-01-25 06:05:00|92891.3|92841.3|92912.6|92862.6|92924|92874|92891.3|92834.4|820
1643091000000|2022-01-25 06:10:00|92914.3|92864.3|92904.7|92854.7|92917.2|92867.2|92889.2|92831.2|773
1643091300000|2022-01-25 06:15:00|92905.1|92855.1|92904.1|92854.1|92918.1|92860|92898.8|92842.1|674
1643091600000|2022-01-25 06:20:00|92904|92854|92904.3|92854.3|92915.1|92858.7|92893.7|92842.4|719
1643091900000|2022-01-25 06:25:00|92903.8|92853.8|92951.5|92901.5|92952.1|92902.1|92893.8|92834.9|897
1643092200000|2022-01-25 06:30:00|92950.9|92900.9|93005.2|92955.2|93006.8|92956.8|92941.8|92891.8|868
1643092500000|2022-01-25 06:35:00|93003.9|92953.9|92972|92922|93005.6|92955.5|92969.2|92919.2|754
1643092800000|2022-01-25 06:40:00|92973.7|92923.7|92987.1|92937.1|93003.7|92945.1|92972.9|92922.9|715
1643093100000|2022-01-25 06:45:00|92987.5|92937.5|92949.4|92899.4|93000|92950|92941.9|92891.9|857
1643093400000|2022-01-25 06:50:00|92949.5|92899.5|92922.1|92872.1|92959.3|92909.3|92904.4|92854.4|848
1643093700000|2022-01-25 06:55:00|92921.8|92871.8|92926|92844.6|92951.4|92892.2|92904.9|92833.8|990
1643094000000|2022-01-25 07:00:00|92927.2|92845.8|92905.1|92855.1|92931.8|92868.5|92885.7|92839.8|1190
1643094300000|2022-01-25 07:05:00|92905.4|92855.4|92849.6|92824.6|92915|92877.6|92842.8|92804.5|1195
1643094600000|2022-01-25 07:10:00|92849.9|92824.9|92856.1|92831.1|92876.3|92836.3|92825.4|92792.4|1253
1643094900000|2022-01-25 07:15:00|92855.7|92830.7|92861|92811|92885.1|92845.6|92843|92798.7|1237
1643095200000|2022-01-25 07:20:00|92861.9|92811.9|92836.3|92811.3|92894.2|92858.2|92834.3|92795|1290
1643095500000|2022-01-25 07:25:00|92837.2|92812.2|92833.8|92808.8|92860.3|92824.3|92823|92787.9|1177
1643095800000|2022-01-25 07:30:00|92832.6|92807.6|92755.6|92730.6|92842.1|92807.7|92715.2|92690.2|1380
1643096100000|2022-01-25 07:35:00|92755.7|92730.7|92728.1|92703.1|92794|92763.5|92723.3|92698.3|1186
1643096400000|2022-01-25 07:40:00|92728.2|92703.2|92722.2|92697.2|92759.1|92734.1|92721.1|92696.1|1378
1643096700000|2022-01-25 07:45:00|92725.2|92700.2|92749.8|92724.8|92758.6|92733.6|92710.6|92685.6|1219
1643097000000|2022-01-25 07:50:00|92750.1|92725.1|92638.5|92613.5|92766.1|92741.1|92637.3|92612.3|1213
1643097300000|2022-01-25 07:55:00|92638.6|92613.6|92605.7|92580.7|92678.8|92653.8|92592.6|92567.6|1574
1643097600000|2022-01-25 08:00:00|92605.6|92580.6|92689.2|92664.2|92703.4|92665.7|92523.3|92498.3|1173
1643097900000|2022-01-25 08:05:00|92689.3|92664.3|92745.7|92720.7|92796.6|92768.6|92617.7|92592.7|1678
1643098200000|2022-01-25 08:10:00|92744.6|92719.6|92653.4|92628.4|92765.2|92734.3|92652.7|92627.7|1662
1643098500000|2022-01-25 08:15:00|92656.9|92631.9|92692.9|92667.9|92711.5|92686.5|92648.7|92623.7|1411
1643098800000|2022-01-25 08:20:00|92693.3|92668.3|92751.3|92726.3|92753.5|92728.5|92672|92647|1392
1643099100000|2022-01-25 08:25:00|92750.9|92725.9|92795.3|92770.3|92876.5|92842.4|92730.2|92705.2|1555
1643099400000|2022-01-25 08:30:00|92795.9|92770.9|92758|92733|92800.2|92775.2|92731.7|92706.7|1517
1643099700000|2022-01-25 08:35:00|92757.6|92732.6|92755.1|92730.1|92824.4|92799.4|92728.3|92703.3|1602
1643100000000|2022-01-25 08:40:00|92755.8|92730.8|92673.7|92648.7|92784.1|92759.1|92635.1|92610.1|1694
1643100300000|2022-01-25 08:45:00|92673.3|92648.3|92695.6|92670.6|92705.1|92680.1|92672.4|92647.4|1606
1643100600000|2022-01-25 08:50:00|92695.7|92670.7|92654.6|92629.6|92700.2|92675.2|92625.1|92600.1|1730
1643100900000|2022-01-25 08:55:00|92653.5|92628.5|92710.1|92685.1|92725.1|92700.1|92640.1|92615.1|1372
1643101200000|2022-01-25 09:00:00|92709.9|92684.9|92701.5|92676.5|92759.8|92730.9|92681.7|92656.7|1455
1643101500000|2022-01-25 09:05:00|92702.5|92677.5|92711|92686|92749.7|92724.7|92694.9|92669.9|1482
1643101800000|2022-01-25 09:10:00|92710.5|92685.5|92755.7|92730.7|92757.3|92732.3|92701.4|92676.4|1547
1643102100000|2022-01-25 09:15:00|92755.6|92730.6|92742|92717|92758.6|92733.6|92719.9|92694.9|1313
1643102400000|2022-01-25 09:20:00|92742.5|92717.5|92697.4|92672.4|92752.1|92727.1|92669.7|92644.7|1454
1643102700000|2022-01-25 09:25:00|92696.9|92671.9|92712.5|92687.5|92755.4|92730.4|92696.1|92671.1|1329
1643103000000|2022-01-25 09:30:00|92712.6|92687.6|92736.1|92711.1|92740.7|92715.7|92685.6|92660.6|1161
1643103300000|2022-01-25 09:35:00|92736.3|92711.3|92759.6|92734.6|92765.2|92740.2|92734.3|92709.3|1200
1643103600000|2022-01-25 09:40:00|92759.1|92734.1|92828.7|92803.7|92829.4|92804.4|92758.5|92733.5|1470
1643103900000|2022-01-25 09:45:00|92828.6|92803.6|92885.1|92860.1|92887|92862|92774.2|92749.2|1369
1643104200000|2022-01-25 09:50:00|92886.8|92861.8|92827.5|92802.5|92910.8|92885.8|92823.8|92798.8|1389
1643104500000|2022-01-25 09:55:00|92827.4|92802.4|92818.5|92793.5|92852.9|92827.9|92817.2|92792.2|1233
1643104800000|2022-01-25 10:00:00|92819.2|92794.2|92815.4|92790.4|92847.9|92822.9|92810.7|92785.7|1340
1643105100000|2022-01-25 10:05:00|92814.3|92789.3|92853.9|92828.9|92868.9|92843.9|92813|92788|1428
1643105400000|2022-01-25 10:10:00|92854|92829|92828.4|92803.4|92874.1|92849.1|92826.8|92801.8|1174
1643105700000|2022-01-25 10:15:00|92828.3|92803.3|92821.5|92796.5|92868.1|92843.1|92814.4|92789.4|1404
1643106000000|2022-01-25 10:20:00|92821|92796|92873.7|92848.7|92875.2|92850.2|92813.8|92788.8|1284
1643106300000|2022-01-25 10:25:00|92873.9|92848.9|92917.2|92892.2|92923.8|92898.8|92862.6|92837.6|1287
1643106600000|2022-01-25 10:30:00|92917.5|92892.5|93022.6|92997.6|93044.1|93019.1|92913.7|92888.7|1474
1643106900000|2022-01-25 10:35:00|93022.7|92997.7|92984.1|92959.1|93032.3|93007.3|92983.5|92958.5|1099
1643107200000|2022-01-25 10:40:00|92984.3|92959.3|93011.6|92986.6|93018.5|92993.5|92968.6|92943.6|1160
1643107500000|2022-01-25 10:45:00|93011.2|92986.2|93027|93002|93033.6|93008.6|92994|92969|1234
1643107800000|2022-01-25 10:50:00|93027.9|93002.9|93016.7|92991.7|93027.9|93002.9|92976.9|92951.9|1295
1643108100000|2022-01-25 10:55:00|93016.6|92991.6|93056.7|93031.7|93060.7|93035.7|93008.1|92983.1|1184
1643108400000|2022-01-25 11:00:00|93057.9|93032.9|93002.7|92977.7|93060.7|93035.7|92989|92964|1384
1643108700000|2022-01-25 11:05:00|93002.5|92977.5|92993.3|92968.3|93012.1|92987.1|92987.6|92962.6|972
1643109000000|2022-01-25 11:10:00|92993.4|92968.4|92986.6|92961.6|93003.1|92978.1|92985.5|92960.5|900
1643109300000|2022-01-25 11:15:00|92986.7|92961.7|93009.4|92984.4|93009.4|92984.4|92982|92957|1096
1643109600000|2022-01-25 11:20:00|93009.1|92984.1|93003.5|92978.5|93028.1|93003.1|92999.2|92974.2|1164
1643109900000|2022-01-25 11:25:00|93003.1|92978.1|93084.9|93059.9|93110.1|93085.1|92990.8|92965.8|1335
1643110200000|2022-01-25 11:30:00|93086.2|93061.2|93063.4|93038.4|93087.4|93062.4|93051.5|93026.5|1447
1643110500000|2022-01-25 11:35:00|93063.6|93038.6|93103.2|93078.2|93110.4|93085.4|93032.3|93007.3|1293
1643110800000|2022-01-25 11:40:00|93103.1|93078.1|93112.7|93087.7|93136.4|93111.4|93098.8|93073.8|1315
1643111100000|2022-01-25 11:45:00|93112.8|93087.8|93186.1|93161.1|93189.6|93164.6|93112.5|93087.5|1265
1643111400000|2022-01-25 11:50:00|93185.7|93160.7|93181.6|93156.6|93203.9|93178.9|93172.9|93147.9|1100
1643111700000|2022-01-25 11:55:00|93181|93156|93151.1|93126.1|93222.4|93197.4|93139.9|93114.9|1437
1643112000000|2022-01-25 12:00:00|93151.2|93126.2|93213.1|93188.1|93221.8|93196.8|93147.3|93122.3|1460
1643112300000|2022-01-25 12:05:00|93213.6|93188.6|93188|93163|93223.6|93198.6|93186.1|93161.1|1308
1643112600000|2022-01-25 12:10:00|93188.1|93163.1|93178.9|93153.9|93206.2|93181.2|93171.7|93146.7|1083
1643112900000|2022-01-25 12:15:00|93179.3|93154.3|93150.6|93125.6|93190.2|93165.2|93148.8|93123.8|1181
1643113200000|2022-01-25 12:20:00|93151|93126|93158.5|93133.5|93162.8|93137.8|93123.7|93098.7|1327
1643113500000|2022-01-25 12:25:00|93158.7|93133.7|93161.3|93136.3|93163.4|93138.4|93108.8|93083.8|1319
1643113800000|2022-01-25 12:30:00|93160.9|93135.9|93173.9|93148.9|93180.2|93155.2|93139.3|93114.3|1511
1643114100000|2022-01-25 12:35:00|93174.1|93149.1|93159.1|93134.1|93176.8|93151.8|93128.1|93103.1|1417
1643114400000|2022-01-25 12:40:00|93159.2|93134.2|93138.1|93113.1|93179.6|93154.6|93135.9|93110.9|1396
1643114700000|2022-01-25 12:45:00|93135.3|93110.3|93130.3|93105.3|93163|93138|93125.6|93100.6|1114
1643115000000|2022-01-25 12:50:00|93130.5|93105.5|93157.7|93132.7|93173.8|93148.8|93128.2|93103.2|1095
1643115300000|2022-01-25 12:55:00|93156.9|93131.9|93141.2|93116.2|93180.9|93155.9|93110.2|93085.2|1625
1643115600000|2022-01-25 13:00:00|93141.4|93116.4|93107.4|93082.4|93141.7|93116.7|93098.3|93073.3|1649
1643115900000|2022-01-25 13:05:00|93107.8|93082.8|93169.3|93144.3|93170.2|93145.2|93089.8|93064.8|1621
1643116200000|2022-01-25 13:10:00|93169.2|93144.2|93218.4|93193.4|93221.9|93196.9|93153.6|93128.6|1643
1643116500000|2022-01-25 13:15:00|93218.6|93193.6|93163|93138|93218.6|93193.6|93141|93116|1565
1643116800000|2022-01-25 13:20:00|93164.1|93139.1|93128.4|93103.4|93164.1|93139.1|93114.2|93089.2|1511
1643117100000|2022-01-25 13:25:00|93128.2|93103.2|93089|93064|93139.6|93114.6|93087.2|93062.2|1533
1643117400000|2022-01-25 13:30:00|93088.9|93063.9|93085.5|93060.5|93104.7|93079.7|93076.6|93051.6|1443
1643117700000|2022-01-25 13:35:00|93085.9|93060.9|93078.2|93053.2|93095.9|93070.9|93074.3|93049.3|1492
1643118000000|2022-01-25 13:40:00|93078.3|93053.3|93098.8|93073.8|93100.9|93075.9|93076.5|93051.5|1178
1643118300000|2022-01-25 13:45:00|93100.3|93075.3|93119.1|93094.1|93122.7|93097.7|93093.4|93068.4|1425
1643118600000|2022-01-25 13:50:00|93119.8|93094.8|93124.9|93099.9|93138.8|93113.8|93117.7|93092.7|1257
1643118900000|2022-01-25 13:55:00|93126.2|93101.2|93031.3|93006.3|93134.5|93109.5|93005.1|92980.1|1561
1643119200000|2022-01-25 14:00:00|93031.1|93006.1|93105.8|93080.8|93113.2|93088.2|93030.9|93005.9|1446
1643119500000|2022-01-25 14:05:00|93106.3|93081.3|93125.2|93100.2|93127.2|93102.2|93098.2|93073.2|1523
1643119800000|2022-01-25 14:10:00|93124.8|93099.8|93040.5|93015.5|93126.9|93101.9|93037.4|93012.4|1736
1643120100000|2022-01-25 14:15:00|93040|93015|93072.4|93047.4|93079.7|93054.7|93037.6|93012.6|1543
1643120400000|2022-01-25 14:20:00|93070.4|93045.4|93058.8|93033.8|93075.9|93050.9|93044.9|93019.9|1223
1643120700000|2022-01-25 14:25:00|93059|93034|93068.7|93043.7|93070.4|93045.4|93037|93012|1138
1643121000000|2022-01-25 14:30:00|93068.5|93043.5|93118.7|93093.7|93130.7|93105.7|93042.7|93017.7|1199
1643121300000|2022-01-25 14:35:00|93120|93095|93013.2|92988.2|93130.3|93105.3|92981|92956|1304
1643121600000|2022-01-25 14:40:00|93013.8|92988.8|93035.3|93010.3|93068.1|93043.1|93009.3|92984.3|1736
1643121900000|2022-01-25 14:45:00|93035.5|93010.5|93029|93004|93075.8|93050.8|93008|92983|1776
1643122200000|2022-01-25 14:50:00|93028.9|93003.9|93067.2|93042.2|93083.4|93058.4|93021.9|92996.9|1498
1643122500000|2022-01-25 14:55:00|93067.8|93042.8|93073.6|93023.6|93093.5|93068.5|93047.4|93020.8|1783
1643122800000|2022-01-25 15:00:00|93080|93030|93152.1|93127.1|93184.9|93159.9|93058.7|93028.5|1894
1643123100000|2022-01-25 15:05:00|93151.8|93126.8|93140.4|93115.4|93162.5|93137.5|93105.7|93080.7|1676
1643123400000|2022-01-25 15:10:00|93140.2|93115.2|93088.1|93063.1|93160|93135|93088.1|93063.1|1845
1643123700000|2022-01-25 15:15:00|93088.6|93063.6|93076.5|93051.5|93094|93069|93016.4|92991.4|1900
1643124000000|2022-01-25 15:20:00|93076.3|93051.3|93053.3|93028.3|93085.2|93060.2|93033.1|93008.1|1705
1643124300000|2022-01-25 15:25:00|93052.6|93027.6|92927.9|92902.9|93074.6|93049.6|92921.7|92896.7|1725
1643124600000|2022-01-25 15:30:00|92929.9|92904.9|92929|92904|92963.7|92938.7|92914.4|92889.4|1627
1643124900000|2022-01-25 15:35:00|92928.9|92903.9|92922.9|92897.9|92947.4|92922.4|92860.7|92835.7|1720
1643125200000|2022-01-25 15:40:00|92921.6|92896.6|92963.4|92938.4|92985.9|92960.9|92918|92893|1883
1643125500000|2022-01-25 15:45:00|92962.3|92937.3|92861.2|92836.2|92962.3|92937.3|92854.2|92829.2|1840
1643125800000|2022-01-25 15:50:00|92861.1|92836.1|92850.6|92825.6|92868.2|92843.2|92831|92806|1670
1643126100000|2022-01-25 15:55:00|92850.5|92825.5|92902|92877|92913.9|92888.9|92833.6|92808.6|1756
1643126400000|2022-01-25 16:00:00|92901|92876|92910.8|92885.8|92921.5|92896.5|92857.5|92832.5|1727
1643126700000|2022-01-25 16:05:00|92910.6|92885.6|92964.6|92939.6|93024.4|92985.4|92890.9|92865.9|1724
1643127000000|2022-01-25 16:10:00|92965.6|92940.6|93006.2|92981.2|93040|93010.1|92950.3|92921.9|1626
1643127300000|2022-01-25 16:15:00|93006.1|92981.1|92938.3|92913.3|93010.1|92985.1|92937.2|92912.2|1378
1643127600000|2022-01-25 16:20:00|92938.2|92913.2|92898|92873|92942.4|92917.4|92895.4|92870.4|1357
1643127900000|2022-01-25 16:25:00|92898.8|92873.8|92893.1|92843.1|92923.8|92898.8|92872.1|92843.1|1499
1643128200000|2022-01-25 16:30:00|92893.4|92843.4|92905|92880|92924.1|92898.1|92869.1|92839.1|1495
1643128500000|2022-01-25 16:35:00|92905.1|92880.1|92883.1|92858.1|92916.3|92886.3|92846.1|92821.1|1619
1643128800000|2022-01-25 16:40:00|92883.4|92858.4|92874.2|92849.2|92902.4|92877.4|92867.7|92842.7|1137
1643129100000|2022-01-25 16:45:00|92873.9|92848.9|92887|92862|92895.4|92870.4|92868.8|92843.8|1296
1643129400000|2022-01-25 16:50:00|92886.9|92861.9|92874.6|92849.6|92893.3|92868.3|92860|92835|1522
1643129700000|2022-01-25 16:55:00|92874.2|92849.2|92910.8|92885.8|92924.9|92899.9|92863.6|92838.6|1344
1643130000000|2022-01-25 17:00:00|92910.6|92885.6|92868.7|92843.7|92941.9|92916.9|92868.2|92843.2|1331
1643130300000|2022-01-25 17:05:00|92867.4|92842.4|92815|92790|92867.4|92842.4|92808.5|92776.8|1254
1643130600000|2022-01-25 17:10:00|92816.4|92791.4|92842.5|92792.5|92914.1|92875.8|92812.5|92787.5|1385
1643130900000|2022-01-25 17:15:00|92842.2|92792.2|92863|92838|92883.8|92841.1|92825|92781.8|1328
1643131200000|2022-01-25 17:20:00|92862.8|92837.8|92836.5|92811.5|92873.5|92838.5|92772.3|92747.3|1446
1643131500000|2022-01-25 17:25:00|92836.3|92811.3|92811.9|92786.9|92836.9|92811.9|92808.9|92783.9|1128
1643131800000|2022-01-25 17:30:00|92811.7|92786.7|92843.3|92818.3|92851.8|92826.8|92810.7|92785.7|1232
1643132100000|2022-01-25 17:35:00|92843.7|92818.7|92827.3|92802.3|92851.3|92826.3|92815.8|92790.8|1088
1643132400000|2022-01-25 17:40:00|92827.5|92802.5|92814.6|92789.6|92832.1|92807.1|92813.8|92788.8|814
1643132700000|2022-01-25 17:45:00|92812.8|92787.8|92834.3|92809.3|92844.6|92811.6|92803.2|92778.2|1002
1643133000000|2022-01-25 17:50:00|92834|92809|92808.2|92783.2|92843.1|92818.1|92778.1|92753.1|1087
1643133300000|2022-01-25 17:55:00|92808|92783|92743.5|92693.5|92811.4|92786.4|92731.7|92693.2|1166
1643133600000|2022-01-25 18:00:00|92743.2|92693.2|92727.2|92702.2|92744.6|92708.5|92711.5|92676.4|1280
1643133900000|2022-01-25 18:05:00|92729.3|92704.3|92688.1|92663.1|92736.2|92711.2|92681.5|92656.5|1288
1643134200000|2022-01-25 18:10:00|92688.2|92663.2|92676.4|92651.4|92693.2|92668.2|92666.7|92641.7|1058
1643134500000|2022-01-25 18:15:00|92677.1|92652.1|92630.4|92580.4|92684.1|92659.1|92624.7|92576.7|979
1643134800000|2022-01-25 18:20:00|92630.1|92580.1|92611|92586|92632.3|92589.8|92598.6|92568.7|1054
1643135100000|2022-01-25 18:25:00|92611.3|92586.3|92546.6|92521.6|92617.2|92592.2|92511.3|92483.9|1161
1643135400000|2022-01-25 18:30:00|92546.5|92521.5|92543.9|92493.9|92574|92537.2|92516.3|92482.2|1281
1643135700000|2022-01-25 18:35:00|92541.2|92491.2|92575.4|92550.4|92584.8|92551.6|92505.1|92468.1|1428
1643136000000|2022-01-25 18:40:00|92575.3|92550.3|92569.9|92544.9|92626.1|92590|92565.3|92532.3|1259
1643136300000|2022-01-25 18:45:00|92570.6|92545.6|92535|92510|92573.8|92548.8|92534|92509|1177
1643136600000|2022-01-25 18:50:00|92535.4|92510.4|92542.6|92492.6|92549.6|92524.6|92525.8|92491|772
1643136900000|2022-01-25 18:55:00|92540.5|92490.5|92529.1|92504.1|92543.2|92504.6|92509.8|92481.5|1127
1643137200000|2022-01-25 19:00:00|92528.5|92503.5|92553.2|92528.2|92558.1|92533.1|92527.4|92498.6|1234
1643137500000|2022-01-25 19:05:00|92552.7|92527.7|92558.3|92533.3|92559|92534|92539.9|92514.9|831
1643137800000|2022-01-25 19:10:00|92557.9|92532.9|92511|92486|92567.2|92542.2|92497.9|92472.9|935
1643138100000|2022-01-25 19:15:00|92510.8|92485.8|92525.6|92500.6|92527.2|92502.2|92506.8|92481.8|1022
1643138400000|2022-01-25 19:20:00|92525.8|92500.8|92528.6|92503.6|92533.3|92508.3|92520.8|92495.8|745
1643138700000|2022-01-25 19:25:00|92528.8|92503.8|92540|92515|92542.6|92517.6|92527.6|92502.6|876
1643139000000|2022-01-25 19:30:00|92540.3|92515.3|92525.6|92500.6|92540.3|92515.3|92522.7|92497.7|1009
1643139300000|2022-01-25 19:35:00|92524.3|92499.3|92519.7|92494.7|92529.9|92501.2|92508.3|92479|908
1643139600000|2022-01-25 19:40:00|92519.9|92494.9|92508.8|92483.8|92527.2|92502.2|92504.9|92479.9|1034
1643139900000|2022-01-25 19:45:00|92508.3|92483.3|92481.7|92456.7|92516.5|92491.5|92477.1|92452.1|1113
1643140200000|2022-01-25 19:50:00|92481.5|92456.5|92481.9|92456.9|92490.9|92465.9|92478.5|92453.5|946
1643140500000|2022-01-25 19:55:00|92481.8|92456.8|92463|92438|92488.1|92463.1|92459.8|92434.8|1360
1643140800000|2022-01-25 20:00:00|92462.6|92437.6|92464.5|92439.5|92471.5|92446.5|92460|92435|1488
1643141100000|2022-01-25 20:05:00|92464.4|92439.4|92549.4|92499.4|92557.5|92514.8|92464.4|92439.4|1271
1643141400000|2022-01-25 20:10:00|92550|92500|92559.9|92534.9|92605.1|92555.2|92539.4|92496.6|1126
1643141700000|2022-01-25 20:15:00|92559.8|92534.8|92533.5|92508.5|92563.7|92538.7|92531.9|92506.9|885
1643142000000|2022-01-25 20:20:00|92533.4|92508.4|92555.5|92530.5|92570.5|92531.7|92532.8|92507.8|878
1643142300000|2022-01-25 20:25:00|92555.4|92530.4|92615.1|92590.1|92635|92594.3|92554.9|92522.5|964
1643142600000|2022-01-25 20:30:00|92614.3|92589.3|92645.8|92595.8|92679.2|92623.6|92607.8|92570|1111
1643142900000|2022-01-25 20:35:00|92646.7|92596.7|92611.9|92561.9|92668.7|92619.8|92597.8|92547.8|1113
1643143200000|2022-01-25 20:40:00|92612.1|92562.1|92582.6|92557.6|92613.4|92563.4|92578.4|92528.4|1008
1643143500000|2022-01-25 20:45:00|92582.3|92557.3|92594.7|92544.7|92607.6|92582.6|92577.5|92543.9|1153
1643143800000|2022-01-25 20:50:00|92594.9|92544.9|92616.7|92522.3|92715.7|92658.3|92587|92519.1|1273
1643144100000|2022-01-25 20:55:00|92625.6|92532.2|92542.3|92517.3|92628.3|92571.2|92519.6|92474.1|1407
1643144400000|2022-01-25 21:00:00|92542|92517|92545|92495|92609.1|92553.7|92533.1|92471.7|1286
1643144700000|2022-01-25 21:05:00|92543.5|92493.5|92549.8|92499.8|92617.6|92551|92543.5|92481.7|873
1643145000000|2022-01-25 21:10:00|92549.7|92499.7|92624.5|92543.4|92629.3|92559.1|92544.5|92483.2|789
1643145300000|2022-01-25 21:15:00|92624.8|92543.7|92617|92567|92627.4|92570.8|92604.9|92529.6|615
1643145600000|2022-01-25 21:20:00|92617.5|92567.5|92633|92583|92653.2|92587|92599.9|92538.5|933
1643145900000|2022-01-25 21:25:00|92631.4|92581.4|92619.9|92527.9|92653.4|92603.4|92576.3|92500.6|1429
1643146200000|2022-01-25 21:30:00|92615.2|92533.3|92656.7|92570|92666.6|92574.3|92612.9|92518.1|664
1643146500000|2022-01-25 21:35:00|92659.8|92571.1|92682.7|92578.7|92682.7|92609|92645.1|92563.1|791
1643146800000|2022-01-25 21:40:00|92681.8|92577.8|92677.4|92573.4|92699.1|92623.9|92666.9|92562.9|620
1643147100000|2022-01-25 21:45:00|92676.9|92572.9|92678.5|92574.5|92694|92590|92667|92563|618
1643147400000|2022-01-25 21:50:00|92672.9|92568.9|92660.6|92556.6|92685.2|92581.2|92660.3|92556.3|589
1643147700000|2022-01-25 21:55:00|92657.3|92553.3|92657|92553|92674.3|92571.6|92651.6|92547.6|472
1643148000000|2022-01-25 22:00:00|92660.8|92556.8|92643.9|92539.9|92662.7|92558.7|92631.7|92527.7|79
1643148300000|2022-01-25 22:05:00|92640.4|92536.4|92709.2|92605.2|92718.3|92614.3|92635|92531|401
1643148600000|2022-01-25 22:10:00|92711.1|92607.1|92654.9|92550.9|92727.1|92623.1|92622.5|92518.5|477
1643148900000|2022-01-25 22:15:00|92655|92551|92648.8|92544.8|92690.4|92586.4|92638.9|92534.9|365
1643149200000|2022-01-25 22:20:00|92649.4|92545.4|92662.5|92558.5|92684|92580|92617.1|92513.1|349
1643149500000|2022-01-25 22:25:00|92662.8|92558.8|92632.1|92528.1|92668.7|92564.7|92619.4|92515.4|249
1643149800000|2022-01-25 22:30:00|92633.4|92529.4|92695.4|92591.4|92725.2|92621.2|92626.2|92522.2|570
1643150100000|2022-01-25 22:35:00|92690.6|92586.6|92683.5|92579.5|92725.1|92621.1|92639.1|92535.1|477
1643150400000|2022-01-25 22:40:00|92687.4|92583.4|92657.3|92553.3|92712.9|92608.9|92646.8|92542.8|545
1643150700000|2022-01-25 22:45:00|92654|92550|92671.7|92567.7|92701.4|92597.4|92642.8|92538.8|396
1643151000000|2022-01-25 22:50:00|92669.7|92565.7|92639.3|92535.3|92706|92602|92617.9|92513.9|375
1643151300000|2022-01-25 22:55:00|92661.1|92557.1|92679|92575|92718.4|92614.4|92638.3|92534.3|503
1643151600000|2022-01-25 23:00:00|92690.3|92586.3|92639.2|92535.2|92690.3|92586.3|92637.3|92533.3|878
1643151900000|2022-01-25 23:05:00|92639|92535|92660.8|92556.8|92672|92568|92638.8|92534.8|550
1643152200000|2022-01-25 23:10:00|92661.5|92557.5|92662.4|92558.4|92679.9|92575.9|92656.8|92552.8|532
1643152500000|2022-01-25 23:15:00|92661.9|92557.9|92655.5|92552|92670|92577.3|92644.2|92549.2|665
1643152800000|2022-01-25 23:20:00|92654.6|92553.5|92665.3|92568.8|92671.8|92578.1|92653.4|92550.7|593
1643153100000|2022-01-25 23:25:00|92665.1|92568.5|92664.9|92560.9|92682|92583.7|92660.4|92556.4|611
1643153400000|2022-01-25 23:30:00|92664.7|92560.7|92657.3|92559.9|92668.1|92572.2|92638.2|92548.9|569
1643153700000|2022-01-25 23:35:00|92659|92558.2|92632.8|92535.3|92664.6|92566.5|92628.9|92529.3|731
1643154000000|2022-01-25 23:40:00|92637.2|92538|92617.7|92513.7|92642.7|92541.1|92609.1|92510|557
1643154300000|2022-01-25 23:45:00|92617.4|92513.4|92622.6|92518.6|92631.6|92530.6|92599.3|92499.1|486
1643154600000|2022-01-25 23:50:00|92616.7|92512.7|92614.2|92510.2|92623.7|92522.5|92605.4|92501.4|528
1643154900000|2022-01-25 23:55:00|92613.4|92509.4|92644.2|92549.4|92658.1|92560|92604.7|92500.7|577
1643155200000|2022-01-26 00:00:00|92645.2|92549.2|92635.7|92547.3|92646.1|92572|92613.9|92536.7|823
1643155500000|2022-01-26 00:05:00|92637.4|92547.2|92644.5|92551.6|92654.1|92561.6|92626.9|92543.5|530
1643155800000|2022-01-26 00:10:00|92647.2|92551.5|92782.6|92678.6|92790.4|92686.4|92638.7|92546.7|805
1643156100000|2022-01-26 00:15:00|92780.6|92676.6|92648.1|92544.1|92790.2|92686.2|92642.5|92538.5|788
1643156400000|2022-01-26 00:20:00|92647.2|92543.2|92664.7|92560.7|92695|92591|92642.1|92538.1|523
1643156700000|2022-01-26 00:25:00|92665.9|92561.9|92661.8|92557.8|92672.5|92568.5|92652|92550.1|479
1643157000000|2022-01-26 00:30:00|92662.5|92558.5|92665.9|92561.9|92676|92572.4|92658|92554.3|508
1643157300000|2022-01-26 00:35:00|92666.3|92562.3|92656.4|92552.4|92669.8|92568.9|92652.1|92550.4|571
1643157600000|2022-01-26 00:40:00|92657.1|92553.1|92657.6|92556.6|92669.9|92571.7|92643.9|92551.7|443
1643157900000|2022-01-26 00:45:00|92660.2|92557.3|92663.4|92559.4|92670.9|92569|92652.9|92551.9|578
1643158200000|2022-01-26 00:50:00|92664.4|92560.4|92656|92573.5|92666.3|92573.9|92636.4|92545|719
1643158500000|2022-01-26 00:55:00|92656.4|92574.1|92649.7|92565.5|92664.7|92580.3|92643.3|92550.1|791
1643158800000|2022-01-26 01:00:00|92651.3|92566.5|92657|92569.1|92662|92573.2|92637.4|92547.8|608
1643159100000|2022-01-26 01:05:00|92658.1|92568.1|92662.8|92558.8|92662.8|92573.9|92639.4|92552.9|439
1643159400000|2022-01-26 01:10:00|92663.4|92559.4|92656.4|92558.7|92668.5|92569.2|92643.1|92545.8|635
1643159700000|2022-01-26 01:15:00|92656.2|92560|92638.4|92560.9|92663.1|92577|92615.2|92532|734
1643160000000|2022-01-26 01:20:00|92645.6|92551.4|92641.7|92551.9|92652.2|92567.7|92614.1|92527.1|678
1643160300000|2022-01-26 01:25:00|92641.9|92551.3|92638.7|92545.7|92646.5|92562.3|92596|92523.4|611
1643160600000|2022-01-26 01:30:00|92639.3|92545.1|92643.4|92561.6|92656.3|92577|92627|92542.7|617
1643160900000|2022-01-26 01:35:00|92643.8|92560.9|92641.6|92562.6|92664.2|92570.4|92638.7|92547.9|474
1643161200000|2022-01-26 01:40:00|92642.7|92563.2|92656.2|92559.9|92663.6|92573.4|92639.2|92545.2|588
1643161500000|2022-01-26 01:45:00|92656|92559.7|92648.9|92550.2|92666.8|92572.5|92636|92547.7|596
1643161800000|2022-01-26 01:50:00|92649|92550.3|92646.6|92555.4|92659.6|92565.5|92637.4|92544.7|499
1643162100000|2022-01-26 01:55:00|92647.7|92553.8|92629.2|92551.3|92655.2|92560.5|92629.2|92539|567
1643162400000|2022-01-26 02:00:00|92631.6|92551.4|92631.7|92546.4|92642.3|92556.2|92620.4|92537|778
1643162700000|2022-01-26 02:05:00|92632.1|92547.2|92610.5|92538.1|92633.3|92561.5|92594.7|92532.3|781
1643163000000|2022-01-26 02:10:00|92609.8|92537.2|92591.6|92541.6|92617.7|92554.9|92586.4|92516.8|827
1643163300000|2022-01-26 02:15:00|92602.7|92530.1|92594.8|92544.8|92616.2|92550.5|92587.8|92516.3|655
1643163600000|2022-01-26 02:20:00|92596.1|92546.1|92588.3|92502.2|92609.8|92549.2|92584.4|92492.6|597
1643163900000|2022-01-26 02:25:00|92586.6|92502.7|92610.5|92521.6|92620.4|92553|92585.5|92497.9|611
1643164200000|2022-01-26 02:30:00|92611.1|92521.7|92602.3|92498.8|92614.4|92529.5|92592.7|92495.4|705
1643164500000|2022-01-26 02:35:00|92601.6|92499.6|92593.6|92499.1|92612.6|92508.6|92584|92491|626
1643164800000|2022-01-26 02:40:00|92594.3|92499|92575.6|92471.6|92602.3|92507.1|92570|92466.2|474
1643165100000|2022-01-26 02:45:00|92575.3|92471.3|92586.5|92500.4|92595|92514.7|92561.2|92468|564
1643165400000|2022-01-26 02:50:00|92589.7|92498.2|92593.6|92502.7|92609.8|92520.8|92576|92492.3|520
1643165700000|2022-01-26 02:55:00|92588|92503.4|92614.7|92511.9|92619.7|92521.8|92585|92492.8|1152
1643166000000|2022-01-26 03:00:00|92614.9|92512.3|92605.8|92506.3|92621.8|92523.1|92597.7|92497.7|979
1643166300000|2022-01-26 03:05:00|92605.3|92504.9|92588.5|92496.1|92613.3|92519.7|92576.4|92486.6|727
1643166600000|2022-01-26 03:10:00|92588.4|92496|92593.9|92508.2|92601.3|92518.6|92579.6|92491.7|448
1643166900000|2022-01-26 03:15:00|92591.4|92509.2|92591.8|92515.3|92609.4|92520.3|92578.7|92492.1|495
1643167200000|2022-01-26 03:20:00|92588.7|92509.3|92597|92547|92604|92551.7|92578.5|92505.7|461
1643167500000|2022-01-26 03:25:00|92598.7|92548.7|92610.4|92560.4|92614.7|92561.3|92593|92535.3|570
1643167800000|2022-01-26 03:30:00|92609.4|92559.4|92627.9|92557.4|92627.9|92575.7|92607.3|92555.9|844
1643168100000|2022-01-26 03:35:00|92627.4|92557.3|92621|92571|92633.7|92574.6|92612.6|92552.3|576
1643168400000|2022-01-26 03:40:00|92618.4|92568.4|92632.6|92582.6|92646.5|92586.3|92616.1|92557.3|750
1643168700000|2022-01-26 03:45:00|92642.9|92572.8|92637.3|92567|92643.7|92585.6|92619.9|92553.2|746
1643169000000|2022-01-26 03:50:00|92637.4|92565.2|92634.9|92553.6|92643.7|92582.4|92624.6|92552.7|563
1643169300000|2022-01-26 03:55:00|92635.1|92548.1|92610.1|92560.1|92636|92579|92606.1|92540.1|530
1643169600000|2022-01-26 04:00:00|92608.5|92558.5|92619.9|92549.2|92622.5|92561.9|92595.4|92528.7|751
1643169900000|2022-01-26 04:05:00|92619.8|92549.6|92628.8|92554|92638.7|92588.7|92606.3|92533.9|599
1643170200000|2022-01-26 04:10:00|92627.7|92553.7|92612.3|92527.2|92632.2|92572.7|92600|92520.7|565
1643170500000|2022-01-26 04:15:00|92613.7|92528.8|92611|92540.4|92623.5|92555.7|92593.3|92514.5|607
1643170800000|2022-01-26 04:20:00|92609.9|92539.7|92624.6|92543.9|92630.2|92561.4|92597.8|92519.9|535
1643171100000|2022-01-26 04:25:00|92623|92544.8|92614|92539.3|92626.9|92562.8|92597.1|92536.2|478
1643171400000|2022-01-26 04:30:00|92616|92539.2|92609.9|92536.6|92627.8|92566|92593.8|92528.9|633
1643171700000|2022-01-26 04:35:00|92608.9|92536.5|92608.2|92558.2|92628.1|92563.9|92595.3|92530.7|531
1643172000000|2022-01-26 04:40:00|92616.7|92544.9|92625.8|92575.8|92642|92582.6|92601.2|92538.6|545
1643172300000|2022-01-26 04:45:00|92624.2|92574.2|92628.2|92557.3|92643.9|92583.9|92615.1|92546.2|425
1643172600000|2022-01-26 04:50:00|92628.1|92569.3|92631.9|92581.9|92641.4|92586.3|92614.4|92549.4|440
1643172900000|2022-01-26 04:55:00|92630.2|92580.2|92640.6|92562.7|92648.1|92588|92625.7|92555.5|458
1643173200000|2022-01-26 05:00:00|92639.1|92565|92644.8|92548.6|92656.7|92586.3|92616|92543.5|776
1643173500000|2022-01-26 05:05:00|92638.5|92550.7|92641.5|92553|92657.3|92563.2|92621.3|92537.7|690
1643173800000|2022-01-26 05:10:00|92641.1|92551.8|92641.9|92556.3|92650|92566|92631.2|92542|963
1643174100000|2022-01-26 05:15:00|92641.2|92557.9|92647.3|92557.7|92655.8|92567.4|92632.9|92544.7|572
1643174400000|2022-01-26 05:20:00|92643.5|92558.7|92629.1|92536.7|92655.9|92567.1|92629.1|92535.5|552
1643174700000|2022-01-26 05:25:00|92636.1|92539.6|92628.2|92543.4|92643.6|92553.8|92623.4|92529.7|538
1643175000000|2022-01-26 05:30:00|92627.6|92543.7|92612.1|92525.8|92638.1|92548.8|92609.8|92523.9|433
1643175300000|2022-01-26 05:35:00|92609.7|92526.1|92627.5|92536|92627.9|92541.4|92608.1|92521.7|570
1643175600000|2022-01-26 05:40:00|92620.4|92536.2|92622.5|92534.9|92637.9|92554.5|92614.7|92527.5|655
1643175900000|2022-01-26 05:45:00|92615.5|92532.4|92597.5|92547.5|92624.4|92549.5|92589.6|92522.3|553
1643176200000|2022-01-26 05:50:00|92607.1|92534.8|92604.2|92531.2|92629.1|92557.3|92586.6|92524.1|600
1643176500000|2022-01-26 05:55:00|92603.6|92530.8|92619.2|92569.2|92644.5|92594.5|92585.5|92511.8|924
1643176800000|2022-01-26 06:00:00|92619.1|92569.1|92621.1|92571.1|92636.4|92586.4|92613.5|92563.5|634
1643177100000|2022-01-26 06:05:00|92620.6|92570.6|92628.7|92578.7|92630.9|92580.9|92619.3|92569.3|617
1643177400000|2022-01-26 06:10:00|92628|92578|92577.3|92527.3|92628.8|92578.8|92574.9|92517.1|595
1643177700000|2022-01-26 06:15:00|92576.8|92526.8|92583.5|92533.5|92593.6|92539.2|92575.8|92519.7|593
1643178000000|2022-01-26 06:20:00|92583.6|92533.6|92594.3|92544.3|92596.2|92546.2|92572|92522|620
1643178300000|2022-01-26 06:25:00|92593.7|92543.7|92594|92544|92606.7|92556.7|92590.7|92540.7|542
1643178600000|2022-01-26 06:30:00|92592.4|92542.4|92612.4|92562.4|92618.2|92568.2|92592.3|92542.3|588
1643178900000|2022-01-26 06:35:00|92612.5|92562.5|92623.6|92573.6|92633.8|92583.8|92612.5|92562.5|628
1643179200000|2022-01-26 06:40:00|92626.3|92576.3|92612.4|92562.4|92632.8|92582.8|92611.8|92561.8|645
1643179500000|2022-01-26 06:45:00|92613|92563|92617.8|92567.8|92620.8|92570.8|92605.9|92555.9|624
1643179800000|2022-01-26 06:50:00|92618|92568|92633.4|92583.4|92634.4|92584.4|92603.5|92563.8|1005
1643180100000|2022-01-26 06:55:00|92633.2|92583.2|92666.5|92616.5|92687.4|92617.2|92614.5|92564.5|1148
1643180400000|2022-01-26 07:00:00|92666.4|92616.4|92649.8|92624.8|92696.1|92647.4|92647|92602.2|876
1643180700000|2022-01-26 07:05:00|92649.6|92624.6|92653.8|92628.8|92686.2|92651.2|92649.6|92618.3|1039
1643181000000|2022-01-26 07:10:00|92654.4|92629.4|92647.5|92622.5|92663.2|92638.2|92644.6|92619.6|932
1643181300000|2022-01-26 07:15:00|92647.8|92622.8|92669.6|92644.6|92677.5|92647.4|92647.7|92617.3|858
1643181600000|2022-01-26 07:20:00|92670.5|92645.5|92666.5|92641.5|92675.1|92650.1|92649.9|92619.1|929
1643181900000|2022-01-26 07:25:00|92667.1|92642.1|92664.2|92639.2|92678.2|92650.6|92648.8|92623.3|923
1643182200000|2022-01-26 07:30:00|92665.2|92640.2|92691.8|92666.8|92693.2|92668.2|92646.7|92621.7|1032
1643182500000|2022-01-26 07:35:00|92692.8|92667.8|92678.5|92653.5|92698.1|92673.1|92645.8|92620.8|1116
1643182800000|2022-01-26 07:40:00|92678.6|92653.6|92627.4|92602.4|92685.8|92660.8|92611.8|92586.8|1201
1643183100000|2022-01-26 07:45:00|92627.3|92602.3|92643|92618|92648.9|92623.9|92608.8|92583.8|1017
1643183400000|2022-01-26 07:50:00|92643.2|92618.2|92642.3|92617.3|92672.6|92647.6|92635.1|92610.1|890
1643183700000|2022-01-26 07:55:00|92642.2|92617.2|92649.5|92624.5|92669.8|92644.8|92612.2|92587.2|1420
1643184000000|2022-01-26 08:00:00|92649.8|92624.8|92631.6|92606.6|92661.1|92636.1|92603|92578|1512
1643184300000|2022-01-26 08:05:00|92632|92607|92632|92607|92656.1|92631.1|92617.5|92592.5|1237
1643184600000|2022-01-26 08:10:00|92632.1|92607.1|92611.2|92586.2|92642|92617|92607|92582|1270
1643184900000|2022-01-26 08:15:00|92611.5|92586.5|92618.4|92593.4|92620.1|92595.1|92569.3|92544.3|1274
1643185200000|2022-01-26 08:20:00|92618.6|92593.6|92587|92562|92635.8|92610.8|92574.1|92549.1|1353
1643185500000|2022-01-26 08:25:00|92588|92563|92609.9|92584.9|92615.4|92590.4|92582.5|92557.5|1089
1643185800000|2022-01-26 08:30:00|92609.5|92584.5|92587.4|92562.4|92633.2|92608.2|92582.1|92557.1|1111
1643186100000|2022-01-26 08:35:00|92589.1|92564.1|92577.7|92552.7|92616.7|92591.7|92562.5|92537.5|1330
1643186400000|2022-01-26 08:40:00|92577.6|92552.6|92634.4|92609.4|92639.9|92614.9|92570.5|92545.5|1135
1643186700000|2022-01-26 08:45:00|92634.1|92609.1|92712.4|92687.4|92715.5|92690.5|92613.6|92588.6|1419
1643187000000|2022-01-26 08:50:00|92713.2|92688.2|92812.2|92787.2|92822.9|92797.9|92711.4|92686.4|1476
1643187300000|2022-01-26 08:55:00|92813.3|92788.3|92777.5|92752.5|92826.7|92801.7|92765|92730.8|1381
1643187600000|2022-01-26 09:00:00|92777.6|92752.6|92741|92716|92834|92809|92728.7|92703.7|1616
1643187900000|2022-01-26 09:05:00|92740|92715|92768|92743|92818.6|92793.6|92732.5|92707.5|1219
1643188200000|2022-01-26 09:10:00|92767.9|92742.9|92770.1|92745.1|92781.4|92756.4|92759.3|92734.3|1263
1643188500000|2022-01-26 09:15:00|92769.8|92744.8|92774.6|92749.6|92795.4|92770.4|92749.2|92724.2|1251
1643188800000|2022-01-26 09:20:00|92775.5|92750.5|92663.3|92638.3|92787.2|92762.2|92661.2|92636.2|1367
1643189100000|2022-01-26 09:25:00|92663.8|92638.8|92650.8|92625.8|92668.8|92643.8|92600.4|92575.4|1577
1643189400000|2022-01-26 09:30:00|92646.9|92621.9|92671.8|92646.8|92689.9|92664.9|92597.7|92572.7|1508
1643189700000|2022-01-26 09:35:00|92671.6|92646.6|92657.5|92632.5|92691.6|92666.6|92627.3|92602.3|1492
1643190000000|2022-01-26 09:40:00|92657.2|92632.2|92623.5|92598.5|92657.4|92632.4|92619|92594|841
1643190300000|2022-01-26 09:45:00|92623.3|92598.3|92582.5|92557.5|92629.6|92604.6|92575.4|92550.4|1034
1643190600000|2022-01-26 09:50:00|92585.5|92560.5|92550.2|92525.2|92585.5|92560.5|92488|92463|1263
1643190900000|2022-01-26 09:55:00|92550.3|92525.3|92526.2|92501.2|92550.3|92525.3|92519.5|92494.5|1183
1643191200000|2022-01-26 10:00:00|92526.3|92501.3|92534|92509|92557.3|92532.3|92510.8|92485.8|1392
1643191500000|2022-01-26 10:05:00|92530.2|92505.2|92501|92476|92536.3|92511.3|92498.1|92473.1|1391
1643191800000|2022-01-26 10:10:00|92500.9|92475.9|92509.4|92484.4|92523.9|92498.9|92499.3|92474.3|1066
1643192100000|2022-01-26 10:15:00|92509.2|92484.2|92522.3|92497.3|92547.4|92522.4|92504.5|92479.5|1129
1643192400000|2022-01-26 10:20:00|92523|92498|92497.3|92472.3|92525.7|92500.7|92488.1|92463.1|1110
1643192700000|2022-01-26 10:25:00|92497.4|92472.4|92518.5|92493.5|92527.9|92502.9|92490.6|92465.6|1079
1643193000000|2022-01-26 10:30:00|92518.4|92493.4|92519.2|92494.2|92532.2|92507.2|92498.3|92473.3|1106
1643193300000|2022-01-26 10:35:00|92519.3|92494.3|92532.3|92507.3|92549.2|92524.2|92510.5|92485.5|1124
1643193600000|2022-01-26 10:40:00|92531.8|92506.8|92463.7|92438.7|92531.8|92506.8|92463.5|92438.5|1065
1643193900000|2022-01-26 10:45:00|92463.9|92438.9|92516.5|92491.5|92520.3|92495.3|92450.3|92425.3|1114
1643194200000|2022-01-26 10:50:00|92516|92491|92490.3|92465.3|92535.8|92510.8|92486.2|92461.2|1233
1643194500000|2022-01-26 10:55:00|92490.7|92465.7|92519.5|92494.5|92535.9|92510.9|92482.1|92457.1|1102
1643194800000|2022-01-26 11:00:00|92520.6|92495.6|92522.9|92497.9|92538|92513|92508|92483|1051
1643195100000|2022-01-26 11:05:00|92523.5|92498.5|92610.4|92585.4|92610.4|92585.4|92513.7|92488.7|1205
1643195400000|2022-01-26 11:10:00|92610.2|92585.2|92578.6|92553.6|92617.4|92592.4|92576.7|92551.7|1228
1643195700000|2022-01-26 11:15:00|92578.7|92553.7|92563|92538|92605.5|92580.5|92556.6|92531.6|1117
1643196000000|2022-01-26 11:20:00|92562.7|92537.7|92580.2|92555.2|92581.5|92556.5|92551.1|92526.1|923
1643196300000|2022-01-26 11:25:00|92580.1|92555.1|92599.3|92574.3|92600.5|92575.5|92575.4|92550.4|1029
1643196600000|2022-01-26 11:30:00|92599.1|92574.1|92610.4|92585.4|92612.1|92587.1|92588.9|92563.9|927
1643196900000|2022-01-26 11:35:00|92613.7|92588.7|92582.5|92557.5|92651.8|92626.8|92581.7|92556.7|1177
1643197200000|2022-01-26 11:40:00|92582.8|92557.8|92591.1|92566.1|92593|92568|92571.3|92546.3|836
1643197500000|2022-01-26 11:45:00|92591.4|92566.4|92572.2|92547.2|92626.1|92601.1|92571.5|92546.5|1087
1643197800000|2022-01-26 11:50:00|92573.3|92548.3|92605.9|92580.9|92623.8|92598.8|92572|92547|1499
1643198100000|2022-01-26 11:55:00|92605.7|92580.7|92583.4|92558.4|92632|92607|92581.7|92556.7|1196
1643198400000|2022-01-26 12:00:00|92583.7|92558.7|92590|92565|92599.4|92574.4|92576.9|92551.9|1368
1643198700000|2022-01-26 12:05:00|92589.4|92564.4|92594.9|92569.9|92604.7|92579.7|92580.8|92555.8|1146
1643199000000|2022-01-26 12:10:00|92595.4|92570.4|92594.7|92569.7|92622.8|92597.8|92590.1|92565.1|1100
1643199300000|2022-01-26 12:15:00|92594.2|92569.2|92619.3|92594.3|92621.8|92596.8|92594.2|92569.2|1094
1643199600000|2022-01-26 12:20:00|92619.1|92594.1|92611.3|92586.3|92627|92602|92597.6|92572.6|1082
1643199900000|2022-01-26 12:25:00|92610.5|92585.5|92594.4|92569.4|92615.3|92590.3|92591.7|92566.7|963
1643200200000|2022-01-26 12:30:00|92594.2|92569.2|92597|92572|92601.3|92576.3|92591.1|92566.1|717
1643200500000|2022-01-26 12:35:00|92597.2|92572.2|92582.2|92557.2|92618.7|92593.7|92569.2|92544.2|1052
1643200800000|2022-01-26 12:40:00|92582|92557|92570.1|92545.1|92584.4|92559.4|92560.9|92535.9|1150
1643201100000|2022-01-26 12:45:00|92570.2|92545.2|92538.1|92513.1|92574.6|92549.6|92538.1|92513.1|1053
1643201400000|2022-01-26 12:50:00|92538|92513|92556.3|92531.3|92560.3|92535.3|92535.8|92510.8|930
1643201700000|2022-01-26 12:55:00|92556.6|92531.6|92620.9|92595.9|92622.4|92597.4|92556.4|92531.4|1326
1643202000000|2022-01-26 13:00:00|92620.3|92595.3|92623.7|92598.7|92627|92602|92593|92568|1402
1643202300000|2022-01-26 13:05:00|92623.8|92598.8|92661.5|92636.5|92668.1|92643.1|92613|92588|1359
1643202600000|2022-01-26 13:10:00|92661.2|92636.2|92682.9|92657.9|92683.2|92658.2|92655.6|92630.6|1260
1643202900000|2022-01-26 13:15:00|92683|92658|92700.1|92675.1|92706.8|92681.8|92668.8|92643.8|1284
1643203200000|2022-01-26 13:20:00|92700.2|92675.2|92693.9|92668.9|92729.5|92704.5|92673.1|92648.1|1345
1643203500000|2022-01-26 13:25:00|92693.6|92668.6|92691.7|92666.7|92704.8|92679.8|92657.8|92632.8|1355
1643203800000|2022-01-26 13:30:00|92693.1|92668.1|92727.3|92702.3|92742.4|92717.4|92693|92668|1265
1643204100000|2022-01-26 13:35:00|92726.5|92701.5|92691.1|92666.1|92728.1|92703.1|92675.2|92650.2|1186
1643204400000|2022-01-26 13:40:00|92691.8|92666.8|92646.7|92621.7|92697.8|92672.8|92643|92618|1288
1643204700000|2022-01-26 13:45:00|92647.9|92622.9|92642|92617|92655|92630|92613.4|92588.4|1407
1643205000000|2022-01-26 13:50:00|92642.4|92617.4|92668.8|92643.8|92694.8|92669.8|92638.8|92613.8|1367
1643205300000|2022-01-26 13:55:00|92670.4|92645.4|92677.2|92652.2|92692.2|92667.2|92656.6|92631.6|1474
1643205600000|2022-01-26 14:00:00|92674.5|92649.5|92652.7|92627.7|92674.8|92649.8|92642.2|92617.2|1387
1643205900000|2022-01-26 14:05:00|92651.5|92626.5|92577.7|92552.7|92658.4|92633.4|92571.3|92546.3|1278
1643206200000|2022-01-26 14:10:00|92577.5|92552.5|92524.8|92499.8|92588.8|92563.8|92516.9|92491.9|1480
1643206500000|2022-01-26 14:15:00|92524.9|92499.9|92556.7|92531.7|92561.1|92536.1|92524.1|92499.1|1410
1643206800000|2022-01-26 14:20:00|92556.5|92531.5|92572.6|92547.6|92572.6|92547.6|92542.7|92517.7|1459
1643207100000|2022-01-26 14:25:00|92572.7|92547.7|92476.4|92451.4|92601|92576|92452|92427|1454
1643207400000|2022-01-26 14:30:00|92479.3|92454.3|92529.6|92504.6|92532.4|92507.4|92462.4|92437.4|1061
1643207700000|2022-01-26 14:35:00|92528.7|92503.7|92529.6|92504.6|92551|92526|92480.4|92455.4|1211
1643208000000|2022-01-26 14:40:00|92529.3|92504.3|92702.2|92677.2|92719.5|92694.5|92528.3|92503.3|1871
1643208300000|2022-01-26 14:45:00|92702.3|92677.3|92638.1|92613.1|92723.8|92698.8|92614.4|92589.4|1746
1643208600000|2022-01-26 14:50:00|92638.3|92613.3|92619.7|92594.7|92647.5|92622.5|92568.8|92543.8|1893
1643208900000|2022-01-26 14:55:00|92619.6|92594.6|92632.9|92607.9|92646|92616.3|92616.8|92591.8|1465
1643209200000|2022-01-26 15:00:00|92631.9|92606.9|92591.5|92566.5|92645.3|92620.3|92583.3|92558.3|1936
1643209500000|2022-01-26 15:05:00|92590.2|92565.2|92613.7|92588.7|92625.2|92600.2|92572.4|92547.4|1596
1643209800000|2022-01-26 15:10:00|92613.6|92588.6|92624.2|92599.2|92634.3|92609.3|92605.8|92580.8|1439
1643210100000|2022-01-26 15:15:00|92624.1|92599.1|92641.4|92616.4|92670.1|92645.1|92621.6|92596.6|1490
1643210400000|2022-01-26 15:20:00|92639.3|92614.3|92678.2|92653.2|92695.2|92670.2|92622.2|92597.2|1497
1643210700000|2022-01-26 15:25:00|92678.5|92653.5|92642.4|92617.4|92690.7|92665.7|92642.3|92617.3|1490
1643211000000|2022-01-26 15:30:00|92641.3|92616.3|92683.1|92658.1|92684.8|92659.8|92621.6|92596.6|1460
1643211300000|2022-01-26 15:35:00|92684.1|92659.1|92770.3|92745.3|92775|92750|92660.3|92635.3|1495
1643211600000|2022-01-26 15:40:00|92770.2|92745.2|92754.7|92729.7|92786.2|92761.2|92752.9|92727.9|1385
1643211900000|2022-01-26 15:45:00|92755.4|92730.4|92705.3|92680.3|92758.8|92733.8|92682.7|92657.7|1460
1643212200000|2022-01-26 15:50:00|92705.8|92680.8|92682|92657|92733.8|92708.8|92668.4|92643.4|1522
1643212500000|2022-01-26 15:55:00|92682.1|92657.1|92731.7|92706.7|92737.9|92712.9|92670.1|92645.1|1712
1643212800000|2022-01-26 16:00:00|92732.7|92707.7|92698.2|92673.2|92736.5|92711.5|92696.6|92671.6|1558
1643213100000|2022-01-26 16:05:00|92698.3|92673.3|92716.8|92691.8|92728.3|92703.3|92684.3|92659.3|1316
1643213400000|2022-01-26 16:10:00|92717.1|92692.1|92654.4|92629.4|92717.2|92692.2|92630.9|92605.9|1420
1643213700000|2022-01-26 16:15:00|92655.2|92630.2|92668.3|92643.3|92700.3|92675.3|92655|92630|1316
1643214000000|2022-01-26 16:20:00|92668|92643|92651.8|92626.8|92675.7|92650.7|92648.3|92623.3|1134
1643214300000|2022-01-26 16:25:00|92651.9|92626.9|92691.8|92666.8|92692.5|92667.5|92646.9|92621.9|1120
1643214600000|2022-01-26 16:30:00|92692|92667|92675.2|92650.2|92714.7|92686|92672.4|92647.4|1266
1643214900000|2022-01-26 16:35:00|92676.4|92651.4|92648|92623|92685.8|92660.8|92614.7|92574|1344
1643215200000|2022-01-26 16:40:00|92647.4|92622.4|92623|92598|92648.8|92623.8|92621.3|92596.3|1239
1643215500000|2022-01-26 16:45:00|92623.3|92598.3|92636.4|92611.4|92661.1|92636.1|92615|92590|1138
1643215800000|2022-01-26 16:50:00|92636.5|92611.5|92647.7|92622.7|92652.5|92627.5|92619.1|92594.1|1226
1643216100000|2022-01-26 16:55:00|92647.4|92622.4|92649|92624|92666.8|92641.8|92634.7|92609.7|1124
1643216400000|2022-01-26 17:00:00|92650.8|92625.8|92618.4|92593.4|92650.8|92625.8|92615.7|92590.7|1284
1643216700000|2022-01-26 17:05:00|92618.6|92593.6|92589.1|92564.1|92625.4|92600.4|92584.9|92559.9|1374
1643217000000|2022-01-26 17:10:00|92588.9|92563.9|92575|92550|92600.1|92575.1|92571.5|92546.5|1121
1643217300000|2022-01-26 17:15:00|92575.1|92550.1|92596.6|92571.6|92600|92575|92572.5|92547.5|965
1643217600000|2022-01-26 17:20:00|92597.2|92572.2|92593.8|92568.8|92619.6|92594.6|92579.8|92554.8|1203
1643217900000|2022-01-26 17:25:00|92593.5|92568.5|92589.4|92564.4|92600.7|92575.7|92582.1|92557.1|1106
1643218200000|2022-01-26 17:30:00|92589.5|92564.5|92609.7|92584.7|92620.7|92595.7|92588.3|92563.3|1053
1643218500000|2022-01-26 17:35:00|92609.5|92584.5|92599.2|92574.2|92632.8|92607.8|92596.6|92571.6|1109
1643218800000|2022-01-26 17:40:00|92599.3|92574.3|92587.5|92562.5|92600.4|92575.4|92584.8|92559.8|789
1643219100000|2022-01-26 17:45:00|92587.8|92562.8|92578.6|92553.6|92590|92565|92575.4|92550.4|981
1643219400000|2022-01-26 17:50:00|92577.6|92552.6|92525.5|92500.5|92578|92553|92520.2|92495.2|1382
1643219700000|2022-01-26 17:55:00|92525.7|92500.7|92523.7|92498.7|92527.9|92502.9|92505.5|92480.5|1374
1643220000000|2022-01-26 18:00:00|92524|92499|92541.1|92516.1|92545.1|92520.1|92513.3|92488.3|1122
1643220300000|2022-01-26 18:05:00|92540.9|92515.9|92511.1|92486.1|92557.1|92532.1|92507.8|92482.8|929
1643220600000|2022-01-26 18:10:00|92512|92487|92499.5|92474.5|92516.4|92491.4|92493.7|92468.7|910
1643220900000|2022-01-26 18:15:00|92499.2|92474.2|92496.3|92471.3|92509|92484|92487.4|92462.4|858
1643221200000|2022-01-26 18:20:00|92496.6|92471.6|92502.3|92477.3|92505.1|92480.1|92491.6|92466.6|965
1643221500000|2022-01-26 18:25:00|92502.4|92477.4|92518|92493|92519.8|92494.8|92499.8|92474.8|650
1643221800000|2022-01-26 18:30:00|92518.1|92493.1|92511.3|92486.3|92525.6|92500.6|92510|92485|1178
1643222100000|2022-01-26 18:35:00|92511.4|92486.4|92521.4|92496.4|92527.1|92502.1|92506.5|92481.5|1079
1643222400000|2022-01-26 18:40:00|92521.9|92496.9|92514.3|92489.3|92522.8|92497.8|92500|92475|1084
1643222700000|2022-01-26 18:45:00|92514.1|92489.1|92515.4|92490.4|92515.6|92490.6|92493.7|92468.7|1075
1643223000000|2022-01-26 18:50:00|92515|92490|92530.8|92505.8|92539.1|92514.1|92512.7|92487.7|1086
1643223300000|2022-01-26 18:55:00|92532.1|92507.1|92609.8|92508.1|92620.8|92567.8|92530|92479.9|1168
1643223600000|2022-01-26 19:00:00|92608.7|92508.8|92602.7|92523.5|92621.9|92534.3|92368.3|92317.1|1346
1643223900000|2022-01-26 19:05:00|92606.5|92522.9|92534.7|92484.7|92651.4|92569.6|92517|92448.3|2014
1643224200000|2022-01-26 19:10:00|92534.9|92484.9|92473.3|92395.4|92534.9|92484.9|92433.5|92365.8|1829
1643224500000|2022-01-26 19:15:00|92473.4|92395.2|92528|92478|92581.3|92529.6|92458.5|92378.6|2033
1643224800000|2022-01-26 19:20:00|92526.4|92476.4|92529.6|92504.6|92585.6|92535.6|92520.8|92475.9|1576
1643225100000|2022-01-26 19:25:00|92529.5|92504.5|92554.3|92504.3|92573.3|92512.7|92475.7|92448.3|1692
1643225400000|2022-01-26 19:30:00|92565.3|92495|92626.8|92576.8|92671.8|92613.3|92542.2|92492.2|2025
1643225700000|2022-01-26 19:35:00|92626.4|92576.4|92642.1|92546.2|92793.2|92754.3|92566.9|92516|2254
1643226000000|2022-01-26 19:40:00|92640.9|92547.6|92972|92885.4|92976.6|92892.9|92639.1|92543.8|2358
1643226300000|2022-01-26 19:45:00|92970.7|92885.6|93172.9|93093.2|93198.9|93117.5|92942.2|92873.4|2307
1643226600000|2022-01-26 19:50:00|93178.4|93094.4|93159.6|93077.9|93190.9|93101.4|93071.6|92964.4|2286
1643226900000|2022-01-26 19:55:00|93159.1|93077.2|93135|93085|93237|93157.4|93127.9|93035.6|2262
1643227200000|2022-01-26 20:00:00|93134.9|93084.9|93448.3|93361.9|93461|93379.4|93111|93018.3|2277
1643227500000|2022-01-26 20:05:00|93450.1|93358.5|93440.2|93356.3|93452.6|93398.3|93397.4|93297.4|2199
1643227800000|2022-01-26 20:10:00|93438.6|93356|93405.4|93306.2|93441.9|93364.6|93361|93259.9|2093
1643228100000|2022-01-26 20:15:00|93405.2|93307.9|93454.7|93370.8|93469|93385.6|93389.9|93291|2121
1643228400000|2022-01-26 20:20:00|93450.1|93373.2|93457.5|93354.4|93468.8|93392.5|93404.6|93306.1|2123
1643228700000|2022-01-26 20:25:00|93456.4|93357.2|93369.4|93261.4|93493.1|93434|93278.8|93206|2094
1643229000000|2022-01-26 20:30:00|93369.8|93264.1|93464|93356.4|93471.7|93366.4|93184.9|93071.9|2133
1643229300000|2022-01-26 20:35:00|93462.4|93356.3|93401|93306.1|93469.2|93367.7|93315.3|93238.4|2100
1643229600000|2022-01-26 20:40:00|93400.4|93305.9|93332.3|93246.7|93405|93327.3|93321.3|93242.3|1784
1643229900000|2022-01-26 20:45:00|93332.7|93245.4|93311.1|93261.1|93434.9|93345.3|93307.6|93244.9|1977
1643230200000|2022-01-26 20:50:00|93311.3|93261.3|93192.7|93167.7|93322.8|93271.1|93192|93158.1|1602
1643230500000|2022-01-26 20:55:00|93193|93168|93148.9|93070.3|93199.7|93170.2|93099.2|93049.2|1827
1643230800000|2022-01-26 21:00:00|93142.3|93064.9|93078.3|93028.3|93177.6|93089.8|93043.2|92979.6|1278
1643231100000|2022-01-26 21:05:00|93078.4|93028.4|93095.9|93045.9|93110.2|93055.8|93078.4|93010.7|832
1643231400000|2022-01-26 21:10:00|93095.4|93045.4|93156.7|93106.7|93174.3|93113|93095.4|93037.7|1056
1643231700000|2022-01-26 21:15:00|93157|93107|93190.8|93140.8|93195.4|93143|93150.2|93100.2|712
1643232000000|2022-01-26 21:20:00|93191.4|93141.4|93207.8|93124.2|93250.6|93153.6|93183.3|93103.4|1364
1643232300000|2022-01-26 21:25:00|93207.2|93124.1|93172.3|93095.6|93259.6|93151.7|93154.4|93072.6|1125
1643232600000|2022-01-26 21:30:00|93159.1|93109.1|93184.8|93097.9|93193.7|93127.6|93159.1|93067.6|805
1643232900000|2022-01-26 21:35:00|93184.6|93098.2|93170.5|93099.8|93191|93122.4|93152.8|93079|575
1643233200000|2022-01-26 21:40:00|93162.3|93112.3|93172.8|93085.2|93192.9|93120.1|93142.6|93064.8|1127
1643233500000|2022-01-26 21:45:00|93165.6|93089.1|93132.1|93082.1|93184.9|93095.8|93125.1|93057.6|1115
1643233800000|2022-01-26 21:50:00|93132|93082|93104.3|93054.3|93155.2|93087.9|93103.1|93036.1|808
1643234100000|2022-01-26 21:55:00|93131.7|93024.2|93172.3|93056.3|93188.9|93072.9|93102.6|92994|695
1643234400000|2022-01-26 22:00:00|93174.5|93058.5|93252.1|93136.1|93252.1|93136.1|93165.1|93049.1|20
1643234700000|2022-01-26 22:05:00|93176.8|93060.8|93168.5|93052.5|93227.3|93111.3|93151.7|93035.7|118
1643235000000|2022-01-26 22:10:00|93212.8|93096.8|93234|93118|93272.9|93156.9|93179.2|93063.2|498
1643235300000|2022-01-26 22:15:00|93232.5|93116.5|93153.9|93037.9|93270.9|93154.9|93153.2|93037.2|1084
1643235600000|2022-01-26 22:20:00|93153.4|93037.4|93150.7|93034.7|93197|93081|93143|93027|494
1643235900000|2022-01-26 22:25:00|93150.4|93034.4|93146.3|93030.3|93174|93058|93130.4|93014.4|230
1643236200000|2022-01-26 22:30:00|93122.2|93006.2|93146.6|93030.6|93162.6|93046.6|93122.2|93006.2|556
1643236500000|2022-01-26 22:35:00|93146.9|93030.9|93155.1|93039.1|93157|93041|93129.8|93013.8|543
1643236800000|2022-01-26 22:40:00|93155.4|93039.4|93138.7|93022.7|93159|93043|93126|93010|238
1643237100000|2022-01-26 22:45:00|93137.6|93021.6|93147.7|93031.7|93163|93047|93115.6|92999.6|265
1643237400000|2022-01-26 22:50:00|93150.4|93034.4|93161.4|93045.4|93169.9|93053.9|93137.4|93021.4|226
1643237700000|2022-01-26 22:55:00|93161.8|93045.8|93163.7|93047.7|93169.5|93053.5|93147.5|93031.5|327
1643238000000|2022-01-26 23:00:00|93167.2|93051.2|93132.8|93016.8|93167.2|93051.2|93125.9|93009.9|791
1643238300000|2022-01-26 23:05:00|93133.2|93017.2|93142.7|93026.7|93167.4|93051.4|93129.4|93013.4|588
1643238600000|2022-01-26 23:10:00|93142.6|93026.6|93154.2|93038.2|93172|93056|93129.6|93013.6|496
1643238900000|2022-01-26 23:15:00|93154.1|93038.1|93164.5|93048.5|93174.2|93058.2|93134.4|93021.7|508
1643239200000|2022-01-26 23:20:00|93164.4|93048.4|93163.3|93047.3|93168.7|93055.1|93155.3|93040|440
1643239500000|2022-01-26 23:25:00|93163.4|93047.4|93164.5|93048.5|93175.3|93059.5|93154.2|93038.2|433
1643239800000|2022-01-26 23:30:00|93164.6|93049.6|93148.1|93032.1|93165.8|93050.1|93140.7|93025.7|513
1643240100000|2022-01-26 23:35:00|93147.4|93031.4|93140.5|93024.5|93150.4|93041.2|93126.8|93011.7|597
1643240400000|2022-01-26 23:40:00|93139.6|93023.6|93138.1|93022.1|93143.7|93034.9|93125.9|93009.9|782
1643240700000|2022-01-26 23:45:00|93136.8|93020.8|93152.2|93036.2|93155.5|93041.1|93133.9|93017.9|691
1643241000000|2022-01-26 23:50:00|93152.3|93036.3|93156.1|93042.8|93161.8|93047|93145.3|93030.5|524
1643241300000|2022-01-26 23:55:00|93156.9|93042.6|93142|93026|93156.9|93042.9|93137.3|93021.3|492
1643241600000|2022-01-27 00:00:00|93141.8|93025.8|93151.4|93035.4|93157.4|93044.9|93132|93016|1541
1643241900000|2022-01-27 00:05:00|93151.8|93035.8|93170.1|93056.6|93174.6|93063.2|93118.9|93003.9|1443
1643242200000|2022-01-27 00:10:00|93170.8|93057.1|93152.5|93045|93175.6|93060.9|93144.7|93028.7|1213
1643242500000|2022-01-27 00:15:00|93155.3|93042.8|93176.9|93068.7|93183.9|93070.5|93148.7|93035.9|1469
1643242800000|2022-01-27 00:20:00|93177.1|93069|93164.5|93060.1|93181.8|93072.1|93161.1|93047.5|1606
1643243100000|2022-01-27 00:25:00|93164.4|93060.5|93177|93063.7|93184.6|93072.1|93148.1|93033.7|1205
1643243400000|2022-01-27 00:30:00|93176.8|93063.5|93185.2|93080.6|93186.5|93087.6|93168.5|93059.1|1239
1643243700000|2022-01-27 00:35:00|93184.5|93085.7|93181.5|93086.7|93193.2|93090.7|93170.9|93069.2|859
1643244000000|2022-01-27 00:40:00|93182|93086.4|93186.7|93087.1|93190.2|93094.1|93168.1|93065.4|1059
1643244300000|2022-01-27 00:45:00|93187.5|93087.6|93172.3|93072.9|93188.9|93091.6|93145.5|93063.5|1068
1643244600000|2022-01-27 00:50:00|93171.8|93074.1|93162.4|93069.3|93178.4|93092.2|93153.2|93064.2|1519
1643244900000|2022-01-27 00:55:00|93162.8|93066.1|93171.9|93073.4|93177.7|93086.4|93151.4|93055.4|1225
1643245200000|2022-01-27 01:00:00|93172.1|93073.2|93184.6|93100.8|93189.2|93105.5|93167.5|93067.1|1511
1643245500000|2022-01-27 01:05:00|93186.1|93100.1|93187.8|93107.7|93200.5|93129.5|93170.2|93095.1|931
1643245800000|2022-01-27 01:10:00|93190.3|93106.3|93192.5|93114|93195.8|93136.1|93171.5|93104.2|1115
1643246100000|2022-01-27 01:15:00|93194.2|93112.5|93192|93121.5|93217.1|93159.8|93171.9|93100.7|1211
1643246400000|2022-01-27 01:20:00|93194.3|93121.7|93195|93123.7|93205.6|93141|93175.6|93104.8|1227
1643246700000|2022-01-27 01:25:00|93195.2|93123.5|93186.3|93136.3|93203.5|93138.4|93171.7|93114.2|964
1643247000000|2022-01-27 01:30:00|93186.2|93136.2|93189.1|93139.1|93192.9|93151.9|93170.5|93133|853
1643247300000|2022-01-27 01:35:00|93189.2|93139.2|93188.5|93138.5|93195.6|93156.5|93179.2|93136.2|760
1643247600000|2022-01-27 01:40:00|93189|93139|93194.9|93144.9|93198.5|93157.6|93172.8|93133.7|788
1643247900000|2022-01-27 01:45:00|93194.7|93144.7|93188.8|93138.8|93198.2|93157|93176.2|93137.1|673
1643248200000|2022-01-27 01:50:00|93189.7|93139.7|93178|93128|93191.6|93141.6|93173.5|93109|788
1643248500000|2022-01-27 01:55:00|93178.5|93128.5|93188.9|93138.9|93196.3|93155.3|93176|93126.7|1039
1643248800000|2022-01-27 02:00:00|93188.8|93138.8|93282.3|93232.3|93293|93236|93178.1|93138.8|1399
1643249100000|2022-01-27 02:05:00|93282.6|93232.6|93295.3|93245.3|93317.4|93255.2|93282.6|93215.1|1176
1643249400000|2022-01-27 02:10:00|93295.5|93245.5|93285.7|93235.7|93311.8|93249.9|93265.9|93205|917
1643249700000|2022-01-27 02:15:00|93285.4|93235.4|93294.9|93244.9|93373.1|93290.9|93270.3|93209.1|961
1643250000000|2022-01-27 02:20:00|93305.3|93233.9|93264.9|93214.9|93305.3|93248.3|93260.6|93210.6|850
1643250300000|2022-01-27 02:25:00|93264.3|93214.3|93279.1|93229.1|93282.1|93232.1|93259|93209|704
1643250600000|2022-01-27 02:30:00|93279.9|93229.9|93355.9|93272.4|93368.5|93297.4|93271.5|93219.6|1027
1643250900000|2022-01-27 02:35:00|93356|93272.5|93294|93200.5|93371.1|93282.2|93290.8|93192.9|1457
1643251200000|2022-01-27 02:40:00|93293.9|93200.4|93315.1|93265.1|93340.5|93273.3|93278.3|93198.3|846
1643251500000|2022-01-27 02:45:00|93315.2|93265.2|93317.3|93242.7|93337|93268.8|93301.8|93233.9|773
1643251800000|2022-01-27 02:50:00|93318.6|93242|93329.5|93253.8|93338.6|93268.8|93304|93228.1|718
1643252100000|2022-01-27 02:55:00|93319.5|93269.5|93393.4|93302.9|93401.2|93332.9|93312.7|93242.7|954
1643252400000|2022-01-27 03:00:00|93394.3|93304.8|93397.3|93299.5|93403.7|93318.9|93367.9|93279.7|906
1643252700000|2022-01-27 03:05:00|93397.2|93299.6|93387.1|93300.5|93400.6|93319.9|93369.9|93274.7|905
1643253000000|2022-01-27 03:10:00|93390.3|93301.1|93385.7|93291.2|93398.8|93306.4|93376.2|93276.7|724
1643253300000|2022-01-27 03:15:00|93387.3|93290.6|93383.2|93286.8|93400|93302.4|93373.5|93269|711
1643253600000|2022-01-27 03:20:00|93382.7|93287.4|93379.1|93273|93398.8|93297.5|93369.1|93263.7|827
1643253900000|2022-01-27 03:25:00|93377.2|93275.1|93384.3|93283.6|93398.9|93302.3|93371.1|93264.4|1043
1643254200000|2022-01-27 03:30:00|93381.8|93284.4|93371.8|93257.2|93390.8|93289.9|93354.1|93254.5|920
1643254500000|2022-01-27 03:35:00|93368.7|93256.3|93370.4|93261.1|93382.9|93284.4|93357.5|93250.7|788
1643254800000|2022-01-27 03:40:00|93366.8|93263.3|93372.4|93272|93380.8|93285.3|93335.3|93244|970
1643255100000|2022-01-27 03:45:00|93373.8|93268.6|93395.9|93287|93401.8|93300.3|93370.2|93264.8|1613
1643255400000|2022-01-27 03:50:00|93396.5|93287.2|93395.6|93292.3|93404.7|93305.8|93381|93277.4|1686
1643255700000|2022-01-27 03:55:00|93394.1|93293.6|93413.7|93299.6|93415.6|93306.6|93384.1|93276.9|1703
1643256000000|2022-01-27 04:00:00|93413.2|93300.9|93400.9|93309|93427|93339.6|93366.8|93288.2|1482
1643256300000|2022-01-27 04:05:00|93404.5|93307|93400.3|93297.1|93412.9|93313.6|93391.1|93293.4|951
1643256600000|2022-01-27 04:10:00|93396|93295.4|93383.4|93278.5|93403.9|93304.4|93373.9|93273.1|607
1643256900000|2022-01-27 04:15:00|93386|93280.7|93349.8|93272.1|93390.4|93299.3|93348.6|93257.3|673
1643257200000|2022-01-27 04:20:00|93349.9|93272.2|93360.9|93310.9|93387.8|93321.1|93333.3|93257.6|841
1643257500000|2022-01-27 04:25:00|93361.3|93311.3|93364.1|93293.9|93381.9|93321|93355|93289.8|791
1643257800000|2022-01-27 04:30:00|93365.3|93293.6|93374.6|93276.5|93381.4|93318|93336.6|93269.2|772
1643258100000|2022-01-27 04:35:00|93375|93276|93375.6|93277.5|93387.1|93291.6|93367.1|93272.4|746
1643258400000|2022-01-27 04:40:00|93373.3|93279.7|93388.8|93289.6|93398.5|93298.8|93362.3|93265.3|746
1643258700000|2022-01-27 04:45:00|93388.4|93290.7|93405.9|93302.7|93439|93338.9|93383.7|93282.3|1042
1643259000000|2022-01-27 04:50:00|93405.4|93302.8|93411.2|93310.6|93422.9|93324.7|93390.1|93296.3|703
1643259300000|2022-01-27 04:55:00|93411.3|93310.7|93407.3|93303.1|93425.1|93335.5|93394.8|93295.1|1008
1643259600000|2022-01-27 05:00:00|93402.2|93305.5|93408.9|93324.4|93418.6|93331.2|93393.9|93301.6|801
1643259900000|2022-01-27 05:05:00|93408.7|93324.2|93420.7|93344.7|93428.3|93360.4|93401.5|93318.3|753
1643260200000|2022-01-27 05:10:00|93419.8|93344.8|93420.2|93370.2|93448.9|93388.2|93408.6|93330.4|818
1643260500000|2022-01-27 05:15:00|93419.1|93369.1|93434.1|93384.1|93451|93386.6|93417|93351.9|776
1643260800000|2022-01-27 05:20:00|93435.6|93385.6|93410.9|93360.9|93447|93385.6|93402.6|93333.5|989
1643261100000|2022-01-27 05:25:00|93410.3|93360.3|93404.4|93324.9|93437.8|93376.7|93388.2|93319.6|921
1643261400000|2022-01-27 05:30:00|93404.9|93325.5|93385.7|93335.7|93416.5|93341.2|93379.9|93310.8|706
1643261700000|2022-01-27 05:35:00|93385.5|93335.5|93386.4|93336.4|93401|93338.1|93376.6|93307.5|501
1643262000000|2022-01-27 05:40:00|93386.3|93336.3|93399.8|93349.8|93411.5|93356.2|93381.8|93300.3|518
1643262300000|2022-01-27 05:45:00|93399.9|93349.9|93411.5|93361.5|93419.1|93366.6|93392.6|93335.6|540
1643262600000|2022-01-27 05:50:00|93412.9|93362.9|93411.5|93361.5|93424.9|93372.4|93398.9|93335.9|573
1643262900000|2022-01-27 05:55:00|93411.4|93361.4|93394.5|93323.9|93415.3|93365.3|93376.5|93311.2|737
1643263200000|2022-01-27 06:00:00|93380|93330|93416.7|93366.7|93416.8|93366.8|93380|93330|763
1643263500000|2022-01-27 06:05:00|93416.6|93366.6|93422.7|93372.7|93440.2|93390.2|93415.6|93365.6|693
1643263800000|2022-01-27 06:10:00|93422.8|93372.8|93432|93382|93437.8|93387.8|93418.6|93368.6|748
1643264100000|2022-01-27 06:15:00|93432.9|93382.9|93400.3|93350.3|93435.7|93385.7|93399.6|93349.6|709
1643264400000|2022-01-27 06:20:00|93400.1|93350.1|93412.1|93362.1|93418.6|93368.6|93388|93338|802
1643264700000|2022-01-27 06:25:00|93412|93362|93421.2|93371.2|93426.5|93376.5|93407.4|93357.4|767
1643265000000|2022-01-27 06:30:00|93421.7|93371.7|93428.9|93378.9|93435.6|93385.6|93420.2|93370.2|727
1643265300000|2022-01-27 06:35:00|93428.3|93378.3|93419.8|93369.8|93431.7|93381.7|93412.7|93362.7|660
1643265600000|2022-01-27 06:40:00|93420.2|93370.2|93441.1|93391.1|93442.4|93392.4|93417.4|93367.4|774
1643265900000|2022-01-27 06:45:00|93441|93391|93472.6|93422.6|93475.6|93425.6|93432.3|93382.3|887
1643266200000|2022-01-27 06:50:00|93473.2|93423.2|93522.4|93472.4|93540.7|93480|93470.6|93420.6|1776
1643266500000|2022-01-27 06:55:00|93524.7|93474.7|93558|93481.9|93578.5|93528.5|93514.2|93460.4|1369
1643266800000|2022-01-27 07:00:00|93557.8|93481.7|93543.9|93493.9|93566.1|93529|93507.7|93466.1|1352
1643267100000|2022-01-27 07:05:00|93545.2|93495.2|93551.6|93501.6|93553.5|93519.9|93502.8|93452.8|1282
1643267400000|2022-01-27 07:10:00|93551.9|93501.9|93508.3|93483.3|93552.4|93513.1|93497.5|93460.9|1235
1643267700000|2022-01-27 07:15:00|93508.5|93483.5|93504.5|93479.5|93530.9|93492.3|93490.3|93461.9|1164
1643268000000|2022-01-27 07:20:00|93505|93480|93598.1|93573.1|93612.3|93579.3|93500.6|93463.9|1386
1643268300000|2022-01-27 07:25:00|93598|93573|93599.8|93574.8|93616.5|93590.4|93556|93521.7|1300
1643268600000|2022-01-27 07:30:00|93599.9|93574.9|93542.8|93517.8|93607.8|93582.8|93528.2|93498.5|1487
1643268900000|2022-01-27 07:35:00|93543|93518|93561.2|93536.2|93572.8|93539|93511.7|93476.2|1410
1643269200000|2022-01-27 07:40:00|93561.4|93536.4|93614.1|93589.1|93626.5|93601.5|93560.6|93535.6|1329
1643269500000|2022-01-27 07:45:00|93614.6|93589.6|93658.2|93633.2|93689|93657.1|93601.4|93569.7|1319
1643269800000|2022-01-27 07:50:00|93658.6|93633.6|93660.5|93635.5|93683|93651.7|93652.9|93627.9|1355
1643270100000|2022-01-27 07:55:00|93660.8|93635.8|93718.6|93693.6|93732.3|93705.6|93650.4|93625.4|1455
1643270400000|2022-01-27 08:00:00|93715.1|93690.1|93716.7|93691.7|93800.7|93763.4|93709.8|93679.9|1841
1643270700000|2022-01-27 08:05:00|93716.9|93691.9|93590.9|93565.9|93724.2|93699.2|93586.9|93561.9|1946
1643271000000|2022-01-27 08:10:00|93589.5|93564.5|93494.9|93469.9|93604|93579|93480.5|93455.5|1761
1643271300000|2022-01-27 08:15:00|93496.4|93471.4|93611.4|93586.4|93617.8|93592.8|93490.3|93458.2|1709
1643271600000|2022-01-27 08:20:00|93610.7|93585.7|93637.9|93612.9|93639.6|93614.6|93571.6|93546.6|1536
1643271900000|2022-01-27 08:25:00|93638.2|93613.2|93653.1|93628.1|93676.1|93651.1|93635.7|93610.7|1450
1643272200000|2022-01-27 08:30:00|93653.5|93628.5|93582.5|93557.5|93658.9|93633.9|93579.3|93554.3|1596
1643272500000|2022-01-27 08:35:00|93583.6|93558.6|93619.1|93594.1|93643.7|93618.7|93551|93526|1540
1643272800000|2022-01-27 08:40:00|93620.4|93595.4|93586.4|93561.4|93621.2|93596.2|93557.3|93532.3|1481
1643273100000|2022-01-27 08:45:00|93586.1|93561.1|93605.6|93580.6|93605.6|93580.6|93563|93538|1459
1643273400000|2022-01-27 08:50:00|93606.7|93581.7|93540.4|93515.4|93612.5|93587.5|93538|93513|1404
1643273700000|2022-01-27 08:55:00|93540.6|93515.6|93579.3|93554.3|93591|93566|93530.6|93505.6|1444
1643274000000|2022-01-27 09:00:00|93579.4|93554.4|93575|93550|93588.2|93563.2|93534.6|93509.6|1365
1643274300000|2022-01-27 09:05:00|93575.6|93550.6|93578.8|93553.8|93613.2|93588.2|93543.6|93518.6|1260
1643274600000|2022-01-27 09:10:00|93578.7|93553.7|93538.5|93513.5|93606.1|93581.1|93537|93512|1155
1643274900000|2022-01-27 09:15:00|93538.4|93513.4|93649|93624|93652.1|93627.1|93521.6|93496.6|1411
1643275200000|2022-01-27 09:20:00|93648.7|93623.7|93597|93572|93654.6|93629.6|93589.8|93564.8|1308
1643275500000|2022-01-27 09:25:00|93597.3|93572.3|93621.1|93596.1|93628.2|93603.2|93571.5|93546.5|1284
1643275800000|2022-01-27 09:30:00|93620.9|93595.9|93584|93559|93621.4|93596.4|93563|93538|1421
1643276100000|2022-01-27 09:35:00|93582.7|93557.7|93499.1|93474.1|93598.8|93573.8|93450.7|93425.7|1469
1643276400000|2022-01-27 09:40:00|93499|93474|93464.9|93439.9|93533.2|93508.2|93454.6|93429.6|1331
1643276700000|2022-01-27 09:45:00|93466.5|93441.5|93448|93423|93482.1|93457.1|93442.2|93417.2|1327
1643277000000|2022-01-27 09:50:00|93448.2|93423.2|93353.2|93328.2|93451.9|93426.9|93352.3|93327.3|1276
1643277300000|2022-01-27 09:55:00|93353.3|93328.3|93398.1|93373.1|93407.7|93382.7|93343|93318|1372
1643277600000|2022-01-27 10:00:00|93397.2|93372.2|93291.5|93266.5|93406.4|93381.4|93286.7|93261.7|1349
1643277900000|2022-01-27 10:05:00|93290.7|93265.7|93295.2|93270.2|93299.8|93274.8|93265.3|93240.3|1361
1643278200000|2022-01-27 10:10:00|93294.9|93269.9|93342|93317|93392.5|93355.5|93289.7|93264.7|1360
1643278500000|2022-01-27 10:15:00|93340.5|93315.5|93368.2|93343.2|93369.4|93344.4|93317.6|93292.6|1317
1643278800000|2022-01-27 10:20:00|93367.2|93342.2|93387.4|93362.4|93435.3|93410.3|93364.8|93339.8|1367
1643279100000|2022-01-27 10:25:00|93387.2|93362.2|93396.6|93371.6|93418.4|93393.4|93385.9|93360.9|1178
1643279400000|2022-01-27 10:30:00|93397.8|93372.8|93357.2|93332.2|93409|93384|93352.3|93327.3|1224
1643279700000|2022-01-27 10:35:00|93357.4|93332.4|93345.2|93320.2|93371.3|93346.3|93343.1|93318.1|1047
1643280000000|2022-01-27 10:40:00|93345.3|93320.3|93355.7|93330.7|93356.8|93331.8|93333.7|93308.7|1153
1643280300000|2022-01-27 10:45:00|93356.2|93331.2|93404.9|93379.9|93411.1|93386.1|93355.6|93330.6|1184
1643280600000|2022-01-27 10:50:00|93404.5|93379.5|93502.3|93477.3|93504.4|93479.4|93403.8|93378.8|1486
1643280900000|2022-01-27 10:55:00|93501.3|93476.3|93427.9|93402.9|93504.7|93479.7|93409.2|93384.2|1576
1643281200000|2022-01-27 11:00:00|93426.6|93401.6|93421.2|93396.2|93454.9|93429.9|93390.9|93365.9|1526
1643281500000|2022-01-27 11:05:00|93420.2|93395.2|93437.2|93412.2|93439.5|93414.5|93382.5|93357.5|1300
1643281800000|2022-01-27 11:10:00|93437.8|93412.8|93329.5|93304.5|93443.3|93418.3|93329.2|93304.2|1350
1643282100000|2022-01-27 11:15:00|93330.1|93305.1|93386.2|93361.2|93386.6|93361.6|93326.9|93301.9|1087
1643282400000|2022-01-27 11:20:00|93386.9|93361.9|93403.3|93378.3|93404.4|93379.4|93363.4|93338.4|1390
1643282700000|2022-01-27 11:25:00|93403.4|93378.4|93353.3|93328.3|93404.5|93379.5|93349.6|93324.6|1269
1643283000000|2022-01-27 11:30:00|93353.8|93328.8|93423|93398|93424.2|93399.2|93353.2|93328.2|1127
1643283300000|2022-01-27 11:35:00|93422.3|93397.3|93506.8|93481.8|93519.5|93494.5|93421.2|93396.2|1426
1643283600000|2022-01-27 11:40:00|93509.7|93484.7|93546.6|93521.6|93564.1|93539.1|93498.8|93473.8|1702
1643283900000|2022-01-27 11:45:00|93546.9|93521.9|93581.4|93556.4|93623.6|93598.6|93511.7|93486.7|1564
1643284200000|2022-01-27 11:50:00|93581.5|93556.5|93561.9|93536.9|93583.8|93558.8|93544.1|93519.1|1600
1643284500000|2022-01-27 11:55:00|93562.5|93537.5|93552|93527|93616.1|93591.1|93539.5|93514.5|1527
1643284800000|2022-01-27 12:00:00|93552.5|93527.5|93530.1|93505.1|93552.5|93527.5|93511.8|93486.8|1498
1643285100000|2022-01-27 12:05:00|93529.9|93504.9|93543.7|93518.7|93558.7|93533.7|93517.8|93492.8|1462
1643285400000|2022-01-27 12:10:00|93543.4|93518.4|93493.2|93468.2|93543.4|93518.4|93477|93452|1435
1643285700000|2022-01-27 12:15:00|93492.9|93467.9|93476.7|93451.7|93495.6|93470.6|93467.4|93442.4|1315
1643286000000|2022-01-27 12:20:00|93478.5|93453.5|93506.1|93481.1|93506.8|93481.8|93471.9|93446.9|1260
1643286300000|2022-01-27 12:25:00|93505.9|93480.9|93514|93489|93570.6|93545.6|93503.7|93478.7|1480
1643286600000|2022-01-27 12:30:00|93514.2|93489.2|93578.4|93553.4|93580.1|93555.1|93495.8|93470.8|1600
1643286900000|2022-01-27 12:35:00|93578|93553|93626.5|93601.5|93650|93625|93575.2|93550.2|1577
1643287200000|2022-01-27 12:40:00|93625.9|93600.9|93657.8|93632.8|93671.6|93646.6|93593|93568|1471
1643287500000|2022-01-27 12:45:00|93657.2|93632.2|93656.1|93631.1|93732.4|93707.4|93623.2|93598.2|1774
1643287800000|2022-01-27 12:50:00|93655.6|93630.6|93592|93567|93655.6|93630.6|93553.3|93528.3|1459
1643288100000|2022-01-27 12:55:00|93590.6|93565.6|93597.1|93572.1|93622|93597|93572.1|93547.1|1726
1643288400000|2022-01-27 13:00:00|93597.3|93572.3|93607.6|93582.6|93643.5|93618.5|93575.6|93550.6|1628
1643288700000|2022-01-27 13:05:00|93608.9|93583.9|93613.2|93588.2|93642.3|93617.3|93582.8|93557.8|1603
1643289000000|2022-01-27 13:10:00|93615.5|93590.5|93608.7|93583.7|93618.1|93593.1|93554|93529|1501
1643289300000|2022-01-27 13:15:00|93609.1|93584.1|93509.4|93484.4|93626.7|93601.7|93503.5|93478.5|1526
1643289600000|2022-01-27 13:20:00|93508.3|93483.3|93563.4|93538.4|93610|93585|93503.8|93478.8|1646
1643289900000|2022-01-27 13:25:00|93563.3|93538.3|93609.1|93559.1|93609.3|93576.1|93552|93527|1425
1643290200000|2022-01-27 13:30:00|93609|93559|93740.3|93715.3|93746.1|93721.1|93569.1|93523.9|1872
1643290500000|2022-01-27 13:35:00|93739.8|93714.8|93777.4|93752.4|93778.8|93753.8|93704.5|93679.5|1919
1643290800000|2022-01-27 13:40:00|93777.9|93752.9|93731.9|93706.9|93780.8|93755.8|93678.7|93653.7|1808
1643291100000|2022-01-27 13:45:00|93731.4|93706.4|93605.1|93580.1|93733.2|93708.2|93603.4|93578.4|1655
1643291400000|2022-01-27 13:50:00|93605.7|93580.7|93578|93553|93620.9|93595.9|93548.3|93523.3|1812
1643291700000|2022-01-27 13:55:00|93580.2|93555.2|93570|93545|93580.3|93555.3|93497.5|93472.5|1794
1643292000000|2022-01-27 14:00:00|93570.2|93545.2|93542.1|93517.1|93598.3|93573.3|93493.7|93468.7|1793
1643292300000|2022-01-27 14:05:00|93542.5|93517.5|93509.9|93484.9|93548.9|93523.9|93463.7|93438.7|1685
1643292600000|2022-01-27 14:10:00|93509.8|93484.8|93464.4|93439.4|93513.1|93488.1|93445.1|93420.1|1642
1643292900000|2022-01-27 14:15:00|93464.1|93439.1|93572.1|93547.1|93578.3|93553.3|93418.5|93393.5|1701
1643293200000|2022-01-27 14:20:00|93572|93547|93579.9|93554.9|93603.2|93578.2|93530.5|93505.5|1496
1643293500000|2022-01-27 14:25:00|93579.8|93554.8|93514.7|93489.7|93579.8|93554.8|93473.8|93448.8|1633
1643293800000|2022-01-27 14:30:00|93514.8|93489.8|93478.2|93453.2|93526.4|93501.4|93442.8|93417.8|1836
1643294100000|2022-01-27 14:35:00|93478|93453|93422.8|93397.8|93503|93478|93416.7|93391.7|1744
1643294400000|2022-01-27 14:40:00|93422.7|93397.7|93395|93370|93423.1|93398.1|93356.1|93331.1|1802
1643294700000|2022-01-27 14:45:00|93394.8|93369.8|93312.6|93287.6|93407.5|93382.5|93298.5|93273.5|1617
1643295000000|2022-01-27 14:50:00|93312.4|93287.4|93314.1|93289.1|93347.7|93322.7|93277.7|93252.7|1614
1643295300000|2022-01-27 14:55:00|93313.3|93288.3|93363.9|93338.9|93397.1|93372.1|93291.2|93266.2|1709
1643295600000|2022-01-27 15:00:00|93359.8|93334.8|93330.1|93305.1|93431.9|93406.9|93327.8|93302.8|1796
1643295900000|2022-01-27 15:05:00|93330.2|93305.2|93357.4|93332.4|93431.2|93406.2|93328.3|93303.3|1800
1643296200000|2022-01-27 15:10:00|93357.3|93332.3|93437|93412|93451.2|93426.2|93351.1|93326.1|1625
1643296500000|2022-01-27 15:15:00|93436.7|93411.7|93440.1|93415.1|93467.4|93442.4|93434.5|93409.5|1634
1643296800000|2022-01-27 15:20:00|93440|93415|93590.4|93565.4|93606.4|93581.4|93438.4|93413.4|1850
1643297100000|2022-01-27 15:25:00|93590.2|93565.2|93650.1|93625.1|93658.5|93633.5|93560.3|93535.3|1837
1643297400000|2022-01-27 15:30:00|93650.3|93625.3|93739.1|93714.1|93767.8|93742.8|93647.7|93622.7|1808
1643297700000|2022-01-27 15:35:00|93739.7|93714.7|93852.2|93827.2|93865|93840|93739.7|93714.7|1861
1643298000000|2022-01-27 15:40:00|93851.9|93826.9|93811.9|93786.9|93862.2|93837.2|93781.5|93756.5|1747
1643298300000|2022-01-27 15:45:00|93812.1|93787.1|93847.1|93822.1|93850.2|93825.2|93796.8|93771.8|1743
1643298600000|2022-01-27 15:50:00|93846.6|93821.6|93797.3|93772.3|93847.4|93822.4|93790.5|93765.5|1769
1643298900000|2022-01-27 15:55:00|93797.6|93772.6|93688.4|93663.4|93797.6|93772.6|93670.5|93645.5|2009
1643299200000|2022-01-27 16:00:00|93688.7|93663.7|93520.7|93495.7|93689.8|93664.8|93501|93476|1990
1643299500000|2022-01-27 16:05:00|93521.5|93496.5|93595|93570|93603.1|93578.1|93518.6|93493.6|1549
1643299800000|2022-01-27 16:10:00|93595.3|93570.3|93597.9|93572.9|93621.8|93596.8|93557.2|93525.8|1541
1643300100000|2022-01-27 16:15:00|93598|93573|93620.9|93595.9|93670.9|93645.9|93595|93570|1575
1643300400000|2022-01-27 16:20:00|93621.4|93596.4|93662.3|93637.3|93664.1|93639.1|93615.2|93590.2|1483
1643300700000|2022-01-27 16:25:00|93664.6|93639.6|93665.4|93640.4|93709.7|93684.7|93664.6|93639.6|1688
1643301000000|2022-01-27 16:30:00|93665.7|93640.7|93640.5|93615.5|93669.1|93644.1|93637.6|93611.6|1633
1643301300000|2022-01-27 16:35:00|93640.6|93615.6|93615.4|93590.4|93641.9|93616.9|93595.6|93570.6|1643
1643301600000|2022-01-27 16:40:00|93615.5|93590.5|93600.7|93575.7|93622.5|93597.5|93592.8|93567.8|1480
1643301900000|2022-01-27 16:45:00|93600.5|93575.5|93657.5|93632.5|93658.4|93633.4|93592.1|93567.1|1410
1643302200000|2022-01-27 16:50:00|93655.5|93630.5|93760.4|93735.4|93763.3|93738.3|93654.2|93629.2|1508
1643302500000|2022-01-27 16:55:00|93760.3|93735.3|93786.1|93761.1|93805.1|93780.1|93760|93735|1555
1643302800000|2022-01-27 17:00:00|93787.9|93762.9|93839.5|93814.5|93873.4|93848.4|93785.1|93760.1|1735
1643303100000|2022-01-27 17:05:00|93840.1|93815.1|93853.2|93828.2|93861.5|93836.5|93806.6|93769.4|1559
1643303400000|2022-01-27 17:10:00|93853|93828|93821.9|93796.9|93888.3|93852.1|93815|93790|1421
1643303700000|2022-01-27 17:15:00|93822.2|93797.2|93788|93763|93888.3|93863.3|93786.6|93761.6|1471
1643304000000|2022-01-27 17:20:00|93788.3|93763.3|93756.3|93731.3|93789.7|93764.7|93755.9|93730.9|1597
1643304300000|2022-01-27 17:25:00|93755.9|93730.9|93782.3|93757.3|93799.9|93766.9|93733|93699.2|1317
1643304600000|2022-01-27 17:30:00|93783.3|93758.3|93814|93789|93814|93789|93778.7|93753.7|1297
1643304900000|2022-01-27 17:35:00|93814.1|93789.1|93804.7|93779.7|93822.2|93797.2|93790.9|93765.9|1213
1643305200000|2022-01-27 17:40:00|93804.1|93779.1|93825.8|93800.8|93826.8|93801.8|93783.4|93758.4|1025
1643305500000|2022-01-27 17:45:00|93826.2|93801.2|93915.3|93890.3|93919.4|93894.4|93825.5|93800.5|1229
1643305800000|2022-01-27 17:50:00|93914.4|93889.4|93883.2|93858.2|93914.4|93889.4|93875.8|93850.8|1158
1643306100000|2022-01-27 17:55:00|93884.4|93859.4|93911.9|93886.9|93918.8|93893.8|93859.2|93834.2|1337
1643306400000|2022-01-27 18:00:00|93911.5|93886.5|93944.5|93919.5|93976.6|93934.4|93883.1|93846.1|1707
1643306700000|2022-01-27 18:05:00|93944.4|93919.4|93997.3|93972.3|93997.4|93972.4|93942|93917|1461
1643307000000|2022-01-27 18:10:00|93997|93972|93985.2|93960.2|94000|93975|93982.5|93957.5|1132
1643307300000|2022-01-27 18:15:00|93985.1|93960.1|93957|93932|93987.8|93962.8|93940.5|93906.1|1245
1643307600000|2022-01-27 18:20:00|93957.1|93932.1|93984.3|93959.3|94003.8|93978.8|93953.3|93928.3|1278
1643307900000|2022-01-27 18:25:00|93982.8|93957.8|93988.4|93963.4|93995|93970|93968.5|93943.5|1166
1643308200000|2022-01-27 18:30:00|93988.8|93963.8|93996.6|93971.6|94017.5|93992.5|93975.8|93950.8|1178
1643308500000|2022-01-27 18:35:00|93996.1|93971.1|93973.1|93948.1|93997.5|93972.5|93949.1|93924.1|1185
1643308800000|2022-01-27 18:40:00|93974.9|93949.9|93978.4|93953.4|93986.6|93961.6|93964.6|93939.6|1270
1643309100000|2022-01-27 18:45:00|93978.7|93953.7|93929.2|93904.2|93987.3|93962.3|93924.3|93899.3|1280
1643309400000|2022-01-27 18:50:00|93929.4|93904.4|93908.7|93883.7|93953.2|93928.2|93907.5|93882.5|1127
1643309700000|2022-01-27 18:55:00|93908.6|93883.6|93867.3|93842.3|93926.6|93901.6|93862.7|93837.7|1464
1643310000000|2022-01-27 19:00:00|93867.4|93842.4|93856.5|93831.5|93868|93843|93851.7|93826.7|1019
1643310300000|2022-01-27 19:05:00|93856.6|93831.6|93870.9|93845.9|93872.3|93847.3|93842.2|93817.2|971
1643310600000|2022-01-27 19:10:00|93870.2|93845.2|93873.4|93848.4|93880.7|93855.7|93860.6|93835.6|871
1643310900000|2022-01-27 19:15:00|93873.5|93848.5|93940.9|93915.9|93949.3|93924.3|93873.1|93848.1|1155
1643311200000|2022-01-27 19:20:00|93940.8|93915.8|93943.8|93918.8|93947|93922|93932|93907|906
1643311500000|2022-01-27 19:25:00|93944|93919|93936.4|93911.4|93957.6|93932.6|93935.3|93910.3|958
1643311800000|2022-01-27 19:30:00|93936.5|93911.5|93945.7|93920.7|93954.7|93929.7|93934.9|93909.9|952
1643312100000|2022-01-27 19:35:00|93945.6|93920.6|93952.7|93927.7|93972.1|93947.1|93942.1|93917.1|1002
1643312400000|2022-01-27 19:40:00|93952.5|93927.5|93957|93932|93958|93933|93938.7|93913.7|895
1643312700000|2022-01-27 19:45:00|93956.5|93931.5|93915.7|93890.7|93964.5|93939.5|93915|93890|1032
1643313000000|2022-01-27 19:50:00|93916.2|93891.2|93957.1|93932.1|93967.5|93942.5|93910|93885|1159
1643313300000|2022-01-27 19:55:00|93957.3|93932.3|93961.3|93936.3|93975.9|93950.9|93921.3|93896.3|1338
1643313600000|2022-01-27 20:00:00|93961.6|93936.6|93918.7|93893.7|93971|93946|93894.5|93869.5|1384
1643313900000|2022-01-27 20:05:00|93918.9|93893.9|93894.2|93844.2|93919.6|93894.6|93862.6|93837.6|1191
1643314200000|2022-01-27 20:10:00|93894.4|93844.4|93898.7|93873.7|93906.1|93881.1|93869|93841.3|1058
1643314500000|2022-01-27 20:15:00|93899.1|93874.1|93943.9|93918.9|93960.3|93935.3|93897.4|93872.4|1081
1643314800000|2022-01-27 20:20:00|93943.7|93918.7|93970.9|93945.9|93981.5|93956.5|93930.3|93905.3|1071
1643315100000|2022-01-27 20:25:00|93970.4|93945.4|93966.8|93941.8|93981.6|93956.6|93955|93930|1067
1643315400000|2022-01-27 20:30:00|93967.5|93942.5|93960.5|93935.5|93967.5|93942.5|93949.6|93912.9|945
1643315700000|2022-01-27 20:35:00|93960.6|93935.6|93949.1|93924.1|93960.6|93935.6|93942.8|93917.8|816
1643316000000|2022-01-27 20:40:00|93949|93924|93897.3|93847.3|93969.1|93944.1|93897.3|93847.3|1207
1643316300000|2022-01-27 20:45:00|93896|93846|93887.2|93862.2|93922.2|93884.6|93853.7|93818.8|1197
1643316600000|2022-01-27 20:50:00|93887.1|93862.1|93917.6|93867.6|93958.8|93910.9|93887.1|93838.3|1260
1643316900000|2022-01-27 20:55:00|93917.5|93867.5|94006.8|93956.8|94018.2|93970.8|93909.4|93865|1457
1643317200000|2022-01-27 21:00:00|94005.9|93955.9|94029.2|94004.2|94059.2|94019|93988.9|93945.6|1276
1643317500000|2022-01-27 21:05:00|94029.1|94004.1|94028.8|94003.8|94036|94007.9|94009.2|93972.7|835
1643317800000|2022-01-27 21:10:00|94029.7|94004.7|94035.4|94010.4|94050.1|94012|94026.5|93990.1|900
1643318100000|2022-01-27 21:15:00|94035.3|94010.3|94012.4|93962.4|94054|94011.1|93996.8|93960.5|1111
1643318400000|2022-01-27 21:20:00|94012.2|93962.2|93991.1|93941.1|94030.3|93974.2|93955.1|93894.3|1128
1643318700000|2022-01-27 21:25:00|93995.2|93945.2|94023.1|93930.7|94028.5|93952.6|93966.8|93887.8|1196
1643319000000|2022-01-27 21:30:00|94025.3|93933.9|93968.6|93918.6|94031.7|93941.4|93962.2|93900.7|835
1643319300000|2022-01-27 21:35:00|93968.5|93918.5|93955|93905|93975.3|93931.7|93949.9|93899.9|520
1643319600000|2022-01-27 21:40:00|93954.9|93904.9|93948.9|93898.9|93969.5|93911.8|93939|93880|607
1643319900000|2022-01-27 21:45:00|93948.5|93898.5|93957|93869.7|93977.6|93900.2|93936.3|93863.8|675
1643320200000|2022-01-27 21:50:00|93959.9|93866.9|93963.5|93876.9|93983.1|93891.9|93941.5|93849.9|557
1643320500000|2022-01-27 21:55:00|93983.2|93873|93983.3|93867.3|94030.2|93914.2|93956.2|93851.8|436
1643320800000|2022-01-27 22:00:00|94001.3|93885.3|93947.7|93831.7|94009.9|93893.9|93947.7|93831.7|18
1643321400000|2022-01-27 22:10:00|93950.2|93834.2|93889.8|93773.8|93950.2|93834.2|93842.5|93726.5|144
1643321700000|2022-01-27 22:15:00|93892.2|93776.2|93894.1|93778.1|93919.2|93803.2|93857.5|93741.5|290
1643322000000|2022-01-27 22:20:00|93891.5|93775.5|93908.7|93792.7|93925.1|93809.1|93880.4|93764.4|297
1643322300000|2022-01-27 22:25:00|93893.5|93777.5|93915.6|93799.6|93952.1|93836.1|93865.2|93749.2|266
1643322600000|2022-01-27 22:30:00|93916.5|93800.5|93899.1|93783.1|93932|93816|93870.3|93754.3|408
1643322900000|2022-01-27 22:35:00|93897.2|93781.2|93887.1|93771.1|93917.1|93801.1|93864.6|93748.6|519
1643323200000|2022-01-27 22:40:00|93889.4|93773.4|93878.9|93762.9|93918.7|93802.7|93867.1|93751.1|264
1643323500000|2022-01-27 22:45:00|93884.6|93768.6|93903.7|93787.7|93922.6|93806.6|93865.5|93749.5|251
1643323800000|2022-01-27 22:50:00|93900.1|93784.1|93986.8|93870.8|93994.9|93878.9|93885.5|93769.5|381
1643324100000|2022-01-27 22:55:00|93981.3|93865.3|93953.6|93837.6|93993.9|93877.9|93946.4|93830.4|529
1643324400000|2022-01-27 23:00:00|93953|93837|93954.6|93839.3|93970.8|93854.8|93941.8|93829.9|775
1643324700000|2022-01-27 23:05:00|93954.5|93838.5|93966.7|93850.7|93970|93857.5|93950.9|93834.9|604
1643325000000|2022-01-27 23:10:00|93966.2|93850.2|93963.2|93847.2|93973.7|93860.7|93949.5|93838.4|531
1643325300000|2022-01-27 23:15:00|93972.1|93856.1|93948.6|93862.2|93972.1|93866.6|93931.1|93833.5|805
1643325600000|2022-01-27 23:20:00|93948.4|93862|93969.6|93854.3|93970.8|93874.7|93919.2|93832.6|617
1643325900000|2022-01-27 23:25:00|93968.5|93852.5|93956.3|93863.9|93971|93877.5|93941.5|93837.1|592
1643326200000|2022-01-27 23:30:00|93955.5|93864|93965.2|93853.8|93982.4|93878.4|93928.4|93838.2|531
1643326500000|2022-01-27 23:35:00|93963.1|93853.3|93964.3|93848.3|93965.2|93872.3|93946.2|93836.9|482
1643326800000|2022-01-27 23:40:00|93953.5|93861.9|93943.7|93827.7|93968.6|93874.8|93942|93827.7|436
1643327100000|2022-01-27 23:45:00|93947.1|93837.1|93955.2|93865.2|93966|93871.8|93941.7|93832.9|348
1643327400000|2022-01-27 23:50:00|93955.1|93864|93967|93861.8|93967.5|93875.7|93944.5|93850.1|303
1643327700000|2022-01-27 23:55:00|93961.6|93864.6|93963.7|93866.6|93983.6|93881.8|93956.1|93859.8|522
1643328000000|2022-01-28 00:00:00|93961.6|93868.2|93954.7|93875.8|93977.8|93901.7|93950.3|93843.1|778
1643328300000|2022-01-28 00:05:00|93954.2|93873.5|93959.9|93870.9|93963.9|93875|93946.2|93841.6|782
1643328600000|2022-01-28 00:10:00|93959.7|93871.5|93971.7|93898.8|93976.4|93912.5|93953.6|93864.1|850
1643328900000|2022-01-28 00:15:00|93973.3|93897.8|93961.6|93911.6|93975.7|93915.4|93952.4|93888.4|1161
1643329200000|2022-01-28 00:20:00|93962.6|93912.6|93949|93899|93976|93914.9|93948.1|93891.6|1121
1643329500000|2022-01-28 00:25:00|93949.1|93899.1|93956.6|93881.1|93966.2|93905|93940|93863.2|799
1643329800000|2022-01-28 00:30:00|93955.9|93882.1|93972.7|93881.1|93972.7|93904.9|93938.4|93863.6|713
1643330100000|2022-01-28 00:35:00|93964.7|93888.5|93953.2|93876.2|93969.1|93909.4|93939.6|93863.7|799
1643330400000|2022-01-28 00:40:00|93953.1|93878.3|93945.5|93895.5|93966.3|93902.7|93939.5|93865.3|575
1643330700000|2022-01-28 00:45:00|93955.5|93884.3|93916.4|93866.4|93957.4|93896.2|93906.8|93835.5|688
1643331000000|2022-01-28 00:50:00|93915.9|93865.9|93918.1|93868.1|93942.6|93878.5|93915.7|93848.6|715
1643331300000|2022-01-28 00:55:00|93918.4|93868.4|93911|93839.2|93941|93880.2|93897.3|93823|837
1643331600000|2022-01-28 01:00:00|93911.7|93839.6|93917.1|93839.1|93932.2|93865.5|93890.8|93820.9|1045
1643331900000|2022-01-28 01:05:00|93916.4|93839.4|93910|93836.1|93922.7|93859|93893.3|93828.6|1083
1643332200000|2022-01-28 01:10:00|93899|93849|93912.6|93829.3|93919.1|93852.9|93892.6|93822.4|952
1643332500000|2022-01-28 01:15:00|93912.7|93829.4|93896.3|93819.5|93916.7|93851.4|93885.8|93814.1|1027
1643332800000|2022-01-28 01:20:00|93896.4|93819.6|93921.4|93834.9|93929.5|93840.5|93877.9|93778.2|1094
1643333100000|2022-01-28 01:25:00|93923.7|93835.2|93883.1|93833.1|93931.3|93856.6|93867.7|93811.2|836
1643333400000|2022-01-28 01:30:00|93883.2|93833.2|93917.3|93840.2|93931|93860|93880.8|93830.8|1043
1643333700000|2022-01-28 01:35:00|93917.1|93840.4|93897.7|93847.7|93922.6|93860|93893.1|93832.1|813
1643334000000|2022-01-28 01:40:00|93907.4|93835.4|93896.2|93846.2|93928.8|93865.1|93894.2|93831.1|850
1643334300000|2022-01-28 01:45:00|93897.5|93847.5|93944.2|93855|93954.1|93866.4|93895.4|93834.9|1027
1643334600000|2022-01-28 01:50:00|93946|93852.6|93931.6|93840.4|93948.7|93862.9|93910.9|93834.1|1110
1643334900000|2022-01-28 01:55:00|93935.8|93837.8|93921.6|93841.1|93944.8|93871.8|93894.6|93813.2|1175
1643335200000|2022-01-28 02:00:00|93921.2|93841.6|93904.7|93831.4|93945.2|93870.9|93889.1|93824.9|1014
1643335500000|2022-01-28 02:05:00|93904.4|93831.1|93905.9|93833.2|93916.8|93852.9|93889.8|93826.4|834
1643335800000|2022-01-28 02:10:00|93906.6|93833.7|93870.4|93820.4|93916.5|93849.4|93863.2|93805.6|708
1643336100000|2022-01-28 02:15:00|93870.5|93820.5|93876.5|93826.5|93878.7|93828.7|93869.4|93819.4|990
1643336400000|2022-01-28 02:20:00|93876.9|93826.9|93894.6|93844.6|93926.1|93863.7|93875.3|93825.3|972
1643336700000|2022-01-28 02:25:00|93894.4|93844.4|93912.6|93838.9|93912.6|93852.5|93881.1|93819.5|750
1643337000000|2022-01-28 02:30:00|93900.5|93850.5|93930.8|93855|93938|93873.9|93900.5|93833.2|694
1643337300000|2022-01-28 02:35:00|93930.9|93855.1|93925.5|93844|93934.5|93861.1|93911.1|93834.9|670
1643337600000|2022-01-28 02:40:00|93925.4|93844.1|93843.8|93749.2|93925.4|93856.2|93799|93738.5|943
1643337900000|2022-01-28 02:45:00|93841.4|93750.8|93792.3|93742.3|93870.2|93797.5|93767.5|93717.5|928
1643338200000|2022-01-28 02:50:00|93792.7|93742.7|93779.7|93729.7|93830.2|93753|93761.7|93711.7|961
1643338500000|2022-01-28 02:55:00|93759.1|93734.1|93764.1|93714.1|93772.6|93734.1|93710|93672.1|1028
1643338800000|2022-01-28 03:00:00|93763.9|93713.9|93766.1|93716.1|93779.5|93720.5|93754|93704|731
1643339100000|2022-01-28 03:05:00|93766.3|93716.3|93760.6|93710.6|93779|93720.6|93759.4|93700.8|698
1643339400000|2022-01-28 03:10:00|93760.4|93710.4|93755|93705|93768.1|93711.5|93746.5|93692.7|489
1643339700000|2022-01-28 03:15:00|93754.1|93704.1|93757.8|93707.8|93771.9|93711.7|93751.7|93688.4|623
1643340000000|2022-01-28 03:20:00|93757.7|93707.7|93744|93694|93759.7|93709.7|93740.7|93690.7|666
1643340300000|2022-01-28 03:25:00|93740.9|93690.9|93763.5|93713.5|93773.4|93718|93740.7|93686.8|760
1643340600000|2022-01-28 03:30:00|93763.6|93713.6|93756.6|93706.6|93772|93719.5|93754.2|93694.3|741
1643340900000|2022-01-28 03:35:00|93756.8|93706.8|93759.4|93709.4|93771.1|93718.1|93755.5|93701|715
1643341200000|2022-01-28 03:40:00|93759.3|93709.3|93767.7|93717.7|93776.2|93721.8|93756.4|93705.4|720
1643341500000|2022-01-28 03:45:00|93767.9|93717.9|93768.7|93718.7|93779.8|93723.6|93757.6|93697.5|668
1643341800000|2022-01-28 03:50:00|93768.5|93718.5|93762.7|93712.7|93783.3|93723.9|93755.4|93695.4|649
1643342100000|2022-01-28 03:55:00|93763|93713|93775.3|93725.3|93775.7|93725.7|93750.3|93686.8|688
1643342400000|2022-01-28 04:00:00|93774.8|93724.8|93779.9|93729.9|93785.7|93735.7|93774.2|93724.2|622
1643342700000|2022-01-28 04:05:00|93780|93730|93773.2|93723.2|93783|93733|93769.6|93719.6|515
1643343000000|2022-01-28 04:10:00|93773.3|93723.3|93791.8|93741.8|93806|93750.8|93773.2|93723.2|629
1643343300000|2022-01-28 04:15:00|93791.9|93741.9|93817.6|93767.6|93820.5|93770.5|93789.6|93739.6|620
1643343600000|2022-01-28 04:20:00|93817.4|93767.4|93805.8|93755.8|93828.2|93778.2|93805.7|93755.7|504
1643343900000|2022-01-28 04:25:00|93805.7|93755.7|93808.9|93758.9|93824.9|93771.5|93802.8|93752.8|709
1643344200000|2022-01-28 04:30:00|93808.6|93758.6|93808|93758|93819.2|93767.2|93794.9|93744.9|713
1643344500000|2022-01-28 04:35:00|93807.4|93757.4|93804.1|93754.1|93812.7|93762.7|93799.5|93749.5|561
1643344800000|2022-01-28 04:40:00|93803.4|93753.4|93788.4|93738.4|93808.5|93758.5|93788.1|93738.1|543
1643345100000|2022-01-28 04:45:00|93788.3|93738.3|93790.6|93740.6|93790.8|93740.8|93774.4|93724.4|488
1643345400000|2022-01-28 04:50:00|93790.4|93740.4|93815.2|93765.2|93817.1|93767.1|93789.9|93739.9|529
1643345700000|2022-01-28 04:55:00|93815.6|93765.6|93792|93742|93815.8|93765.8|93790.4|93740.4|552
1643346000000|2022-01-28 05:00:00|93792.2|93742.2|93805.4|93755.4|93822.9|93758.9|93790.3|93720.8|673
1643346300000|2022-01-28 05:05:00|93805.9|93755.9|93841.5|93766.1|93843.1|93777.5|93798.8|93736.5|592
1643346600000|2022-01-28 05:10:00|93840.1|93767.9|93823.4|93773.4|93847.4|93784.2|93821|93758.8|694
1643346900000|2022-01-28 05:15:00|93822|93772|93805.5|93731.9|93835.8|93777.7|93791.1|93727.8|701
1643347200000|2022-01-28 05:20:00|93805.6|93732.1|93800.3|93729.4|93807.8|93746.3|93782.2|93721|678
1643347500000|2022-01-28 05:25:00|93800.2|93729.7|93780.5|93730.5|93802.4|93742.2|93780.5|93723.5|484
1643347800000|2022-01-28 05:30:00|93778.8|93728.8|93798.4|93748.4|93799.2|93749.2|93775.5|93716.9|573
1643348100000|2022-01-28 05:35:00|93799|93749|93822.4|93746.7|93827.1|93766.3|93793.4|93732.4|691
1643348400000|2022-01-28 05:40:00|93820.4|93748.5|93810.4|93739.1|93851|93768.1|93800|93732.8|772
1643348700000|2022-01-28 05:45:00|93811.9|93738.3|93777.3|93727.3|93815.6|93754.7|93771.4|93712.9|624
1643349000000|2022-01-28 05:50:00|93777.4|93727.4|93771.6|93721.6|93777.4|93727.4|93761.9|93711.9|573
1643349300000|2022-01-28 05:55:00|93771.8|93721.8|93750.8|93700.8|93771.8|93721.8|93747.5|93697.5|718
1643349600000|2022-01-28 06:00:00|93751|93701|93745|93674.2|93766.9|93706.9|93708.6|93649|963
1643349900000|2022-01-28 06:05:00|93735.8|93685.8|93743|93693|93765.2|93702.4|93729.6|93669.9|942
1643350200000|2022-01-28 06:10:00|93742.6|93692.6|93749|93699|93771.9|93707.1|93737|93674|826
1643350500000|2022-01-28 06:15:00|93748.6|93698.6|93743.9|93672.8|93764.1|93702.5|93729.4|93670.3|712
1643350800000|2022-01-28 06:20:00|93745.9|93671.9|93756.8|93706.8|93778|93708.8|93730.5|93667|719
1643351100000|2022-01-28 06:25:00|93756.7|93706.7|93769.6|93719.6|93789.9|93730.1|93753.1|93695.1|902
1643351400000|2022-01-28 06:30:00|93769.4|93719.4|93758.8|93708.8|93789.6|93725.7|93753.6|93692.9|761
1643351700000|2022-01-28 06:35:00|93759.5|93709.5|93758.6|93688.2|93760.4|93709.9|93742.2|93684.7|751
1643352000000|2022-01-28 06:40:00|93748.3|93698.3|93756.5|93706.5|93774.8|93724.8|93746.1|93686.7|1049
1643352300000|2022-01-28 06:45:00|93756.1|93706.1|93782.1|93732.1|93788.9|93738.9|93755.4|93705.4|861
1643352600000|2022-01-28 06:50:00|93782.4|93732.4|93790.6|93740.6|93796.8|93743|93777.1|93720.7|792
1643352900000|2022-01-28 06:55:00|93790.9|93740.9|93898.9|93782.9|93928.3|93812.3|93782.2|93724.2|1032
1643353200000|2022-01-28 07:00:00|93897.8|93781.8|93847|93797|93919.8|93803.8|93803|93741.1|1234
1643353500000|2022-01-28 07:05:00|93847.6|93797.6|93871.9|93846.9|93875.1|93850.1|93831.3|93793.2|1144
1643353800000|2022-01-28 07:10:00|93872.6|93847.6|93934.5|93909.5|93947.7|93909.5|93872.6|93841.5|1268
1643354100000|2022-01-28 07:15:00|93935.6|93910.6|94011.4|93986.4|94012.8|93986.7|93935.3|93898.8|1429
1643354400000|2022-01-28 07:20:00|94011.2|93986.2|94063.3|94038.3|94075.4|94047.8|93996.7|93967.3|1302
1643354700000|2022-01-28 07:25:00|94066.7|94041.7|94038.6|94013.6|94106.6|94081.6|94031.2|94006.2|1398
1643355000000|2022-01-28 07:30:00|94038.1|94013.1|94083.7|94058.7|94089.9|94064.9|94036.1|94011.1|1320
1643355300000|2022-01-28 07:35:00|94082.8|94057.8|94069.7|94044.7|94103.2|94075.2|94060|94035|1328
1643355600000|2022-01-28 07:40:00|94067.8|94042.8|93973.7|93948.7|94069.1|94044.1|93971.6|93934.4|1220
1643355900000|2022-01-28 07:45:00|93974|93949|94022.5|93997.5|94036|94005.6|93965.1|93924.9|1452
1643356200000|2022-01-28 07:50:00|94026.6|94001.6|93996.9|93971.9|94032.5|94007.5|93990.2|93940.3|1266
1643356500000|2022-01-28 07:55:00|93996.8|93971.8|94082.3|94057.3|94129.3|94092.4|93987.1|93954|1633
1643356800000|2022-01-28 08:00:00|94096.3|94046.3|94221.7|94196.7|94281|94242|94080.9|94040.9|1756
1643357100000|2022-01-28 08:05:00|94220.9|94195.9|94203.8|94178.8|94241.9|94216.9|94194.5|94169.5|1481
1643357400000|2022-01-28 08:10:00|94202.1|94177.1|94236.5|94211.5|94237.6|94212.6|94201.6|94176.6|1471
1643357700000|2022-01-28 08:15:00|94237.4|94212.4|94262.7|94237.7|94289.1|94264.1|94222.5|94197.5|1537
1643358000000|2022-01-28 08:20:00|94262.2|94237.2|94280.4|94255.4|94340.1|94312.5|94244.8|94219.8|1662
1643358300000|2022-01-28 08:25:00|94279.8|94254.8|94306.8|94281.8|94344.3|94319.3|94251.5|94226.5|1698
1643358600000|2022-01-28 08:30:00|94306.7|94281.7|94446.2|94421.2|94451.9|94426.9|94306.3|94281.3|1742
1643358900000|2022-01-28 08:35:00|94445.8|94420.8|94447|94422|94447|94422|94394.8|94369.8|1285
1643359200000|2022-01-28 08:40:00|94446.7|94421.7|94503.2|94478.2|94506.7|94481.7|94442.7|94417.7|1495
1643359500000|2022-01-28 08:45:00|94503.9|94478.9|94453.9|94428.9|94514.2|94489.2|94405.5|94380.5|1538
1643359800000|2022-01-28 08:50:00|94454.2|94429.2|94445.6|94420.6|94458.5|94433.5|94373.8|94348.8|1707
1643360100000|2022-01-28 08:55:00|94445.2|94420.2|94455|94405|94529.7|94471|94427.3|94385.2|1565
1643360400000|2022-01-28 09:00:00|94439|94389|94463.4|94438.4|94490.1|94448.3|94421.9|94345.1|1664
1643360700000|2022-01-28 09:05:00|94463.5|94438.5|94444.5|94419.5|94465.6|94440.6|94405.3|94380.3|1389
1643361000000|2022-01-28 09:10:00|94444.4|94419.4|94438.9|94413.9|94458.1|94433.1|94412.7|94387.7|1362
1643361300000|2022-01-28 09:15:00|94443.7|94418.7|94513|94488|94517|94492|94442.6|94417.6|1365
1643361600000|2022-01-28 09:20:00|94512.7|94487.7|94502.5|94477.5|94514.2|94489.2|94495.5|94470.5|1233
1643361900000|2022-01-28 09:25:00|94503|94478|94517.2|94492.2|94528.4|94503.4|94494.7|94469.7|1003
1643362200000|2022-01-28 09:30:00|94517.3|94492.3|94482.2|94457.2|94517.3|94492.3|94462.8|94437.8|1288
1643362500000|2022-01-28 09:35:00|94484.3|94459.3|94506.1|94481.1|94506.1|94481.1|94460.1|94435.1|1203
1643362800000|2022-01-28 09:40:00|94506.2|94481.2|94483|94458|94563.7|94538.7|94469.6|94444.6|1196
1643363100000|2022-01-28 09:45:00|94483.3|94458.3|94417.6|94392.6|94495.6|94470.6|94409.7|94384.7|1506
1643363400000|2022-01-28 09:50:00|94417.7|94392.7|94394.3|94369.3|94425|94400|94377.7|94352.7|1147
1643363700000|2022-01-28 09:55:00|94394.6|94369.6|94392.6|94367.6|94414|94389|94367.5|94342.5|1296
1643364000000|2022-01-28 10:00:00|94392.4|94367.4|94439.9|94414.9|94445.4|94420.4|94374.6|94349.6|1367
1643364300000|2022-01-28 10:05:00|94439.8|94414.8|94474.8|94449.8|94501.1|94476.1|94435.9|94410.9|1523
1643364600000|2022-01-28 10:10:00|94475|94450|94409.2|94384.2|94489.7|94464.7|94407.6|94382.6|1196
1643364900000|2022-01-28 10:15:00|94410.8|94385.8|94419.3|94394.3|94460.3|94435.3|94395.6|94370.6|1279
1643365200000|2022-01-28 10:20:00|94419.5|94394.5|94410.9|94385.9|94465.7|94440.7|94396.8|94371.8|1294
1643365500000|2022-01-28 10:25:00|94411.2|94386.2|94381.1|94356.1|94449.4|94424.4|94348.9|94323.9|1295
1643365800000|2022-01-28 10:30:00|94380.2|94355.2|94344.9|94319.9|94392.1|94367.1|94330|94305|1369
1643366100000|2022-01-28 10:35:00|94345.6|94320.6|94347|94322|94385.6|94360.6|94328.2|94303.2|1440
1643366400000|2022-01-28 10:40:00|94346.3|94321.3|94387.3|94362.3|94394.9|94369.9|94312.4|94287.4|1417
1643366700000|2022-01-28 10:45:00|94387.4|94362.4|94383.8|94358.8|94426.7|94401.7|94376|94351|1284
1643367000000|2022-01-28 10:50:00|94383.3|94358.3|94413.4|94388.4|94413.4|94388.4|94370.7|94345.7|1186
1643367300000|2022-01-28 10:55:00|94414.4|94389.4|94357.3|94332.3|94450.1|94425.1|94354.1|94329.1|1463
1643367600000|2022-01-28 11:00:00|94357.6|94332.6|94458.6|94433.6|94468.5|94443.5|94357.4|94332.4|1312
1643367900000|2022-01-28 11:05:00|94458.5|94433.5|94465.9|94440.9|94511.3|94486.3|94458.5|94433.5|1430
1643368200000|2022-01-28 11:10:00|94465.4|94440.4|94504.3|94479.3|94516.1|94491.1|94456.5|94431.5|1331
1643368500000|2022-01-28 11:15:00|94503.6|94478.6|94529.5|94504.5|94555.1|94530.1|94492.4|94467.4|1435
1643368800000|2022-01-28 11:20:00|94529.3|94504.3|94524.1|94499.1|94557.8|94532.8|94518.4|94493.4|1387
1643369100000|2022-01-28 11:25:00|94525|94500|94548|94523|94572.2|94547.2|94512.8|94487.8|1605
1643369400000|2022-01-28 11:30:00|94548.9|94523.9|94537.2|94512.2|94552.4|94527.4|94529.5|94504.5|1152
1643369700000|2022-01-28 11:35:00|94536.6|94511.6|94537.4|94512.4|94552.2|94527.2|94524.5|94499.5|1280
1643370000000|2022-01-28 11:40:00|94537.5|94512.5|94551.9|94526.9|94559.1|94534.1|94532.6|94507.6|1176
1643370300000|2022-01-28 11:45:00|94552|94527|94537.5|94512.5|94554.1|94529.1|94524.3|94499.3|1018
1643370600000|2022-01-28 11:50:00|94537.6|94512.6|94535.9|94510.9|94538|94513|94503.6|94478.6|1156
1643370900000|2022-01-28 11:55:00|94536.1|94511.1|94526.5|94501.5|94539.1|94514.1|94506.9|94481.9|1222
1643371200000|2022-01-28 12:00:00|94526.6|94501.6|94495.1|94470.1|94545.6|94520.6|94487.3|94462.3|1332
1643371500000|2022-01-28 12:05:00|94495.2|94470.2|94571.8|94546.8|94594.3|94569.3|94492.6|94467.6|1185
1643371800000|2022-01-28 12:10:00|94573.2|94548.2|94508.9|94483.9|94625.7|94600.7|94504.9|94479.9|1223
1643372100000|2022-01-28 12:15:00|94509.7|94484.7|94531.8|94506.8|94535.8|94510.8|94508.2|94483.2|1132
1643372400000|2022-01-28 12:20:00|94531.6|94506.6|94626.5|94601.5|94637.5|94612.5|94524.7|94499.7|1360
1643372700000|2022-01-28 12:25:00|94627|94602|94632.8|94607.8|94651.4|94626.4|94612.1|94587.1|1508
1643373000000|2022-01-28 12:30:00|94633.9|94608.9|94625.9|94600.9|94648.1|94623.1|94608.6|94583.6|1291
1643373300000|2022-01-28 12:35:00|94626.4|94601.4|94692.9|94667.9|94735.6|94710.6|94621.7|94596.7|1470
1643373600000|2022-01-28 12:40:00|94693.3|94668.3|94723.9|94698.9|94735.5|94710.5|94691.8|94666.8|1306
1643373900000|2022-01-28 12:45:00|94724.2|94699.2|94781.8|94756.8|94785.5|94760.5|94716.4|94691.4|1321
1643374200000|2022-01-28 12:50:00|94781.4|94756.4|94757.9|94732.9|94783.1|94758.1|94714.8|94689.8|1375
1643374500000|2022-01-28 12:55:00|94759.8|94734.8|94774.9|94749.9|94802.1|94777.1|94751.5|94726.5|1501
1643374800000|2022-01-28 13:00:00|94774.8|94749.8|94762.7|94737.7|94774.8|94749.8|94731.9|94706.9|1457
1643375100000|2022-01-28 13:05:00|94759.7|94734.7|94771.6|94746.6|94783.2|94758.2|94745.8|94720.8|1356
1643375400000|2022-01-28 13:10:00|94771.3|94746.3|94749.1|94724.1|94806.3|94781.3|94746.6|94721.6|1548
1643375700000|2022-01-28 13:15:00|94748.9|94723.9|94735.3|94710.3|94758.1|94733.1|94693.5|94668.5|1649
1643376000000|2022-01-28 13:20:00|94735.4|94710.4|94773.4|94748.4|94781.6|94756.6|94715.6|94690.6|1583
1643376300000|2022-01-28 13:25:00|94773.9|94748.9|94777.7|94727.7|94818.5|94793.5|94755.8|94726.5|1453
1643376600000|2022-01-28 13:30:00|94778.2|94728.2|94511.7|94486.7|94782.2|94732.2|94495.4|94470.4|2093
1643376900000|2022-01-28 13:35:00|94512.4|94487.4|94403.6|94378.6|94531.4|94506.4|94392.3|94367.3|2062
1643377200000|2022-01-28 13:40:00|94402.7|94377.7|94378|94353|94421.6|94396.6|94321.3|94296.3|1969
1643377500000|2022-01-28 13:45:00|94376.8|94351.8|94484.5|94459.5|94486.3|94461.3|94369|94344|1803
1643377800000|2022-01-28 13:50:00|94485.3|94460.3|94468.6|94443.6|94525.6|94500.6|94458.8|94433.8|1760
1643378100000|2022-01-28 13:55:00|94468.7|94443.7|94390.7|94365.7|94480.1|94455.1|94385.1|94360.1|1803
1643378400000|2022-01-28 14:00:00|94390.1|94365.1|94426.2|94401.2|94448.3|94423.3|94349.1|94324.1|1764
1643378700000|2022-01-28 14:05:00|94426.1|94401.1|94464.2|94439.2|94470.6|94445.6|94410.1|94385.1|1684
1643379000000|2022-01-28 14:10:00|94463.9|94438.9|94545|94520|94547.1|94522.1|94435.2|94410.2|1606
1643379300000|2022-01-28 14:15:00|94545.2|94520.2|94551.5|94526.5|94560|94535|94501.9|94476.9|1545
1643379600000|2022-01-28 14:20:00|94552.4|94527.4|94580.4|94555.4|94580.4|94555.4|94525.7|94500.7|1619
1643379900000|2022-01-28 14:25:00|94579.8|94554.8|94527|94502|94582.1|94557.1|94525.5|94500.5|1526
1643380200000|2022-01-28 14:30:00|94522.8|94497.8|94557|94532|94620|94595|94498.1|94473.1|1835
1643380500000|2022-01-28 14:35:00|94556.8|94531.8|94568.9|94543.9|94611.4|94586.4|94518|94493|1838
1643380800000|2022-01-28 14:40:00|94568.4|94543.4|94460.2|94435.2|94571.7|94546.7|94453.4|94428.4|1539
1643381100000|2022-01-28 14:45:00|94460.1|94435.1|94374.2|94349.2|94490.9|94465.9|94371.3|94346.3|1909
1643381400000|2022-01-28 14:50:00|94373.9|94348.9|94300.7|94275.7|94399.8|94374.8|94291.9|94266.9|1922
1643381700000|2022-01-28 14:55:00|94300.1|94275.1|94384.6|94359.6|94402.2|94377.2|94266.9|94241.9|1856
1643382000000|2022-01-28 15:00:00|94386.1|94361.1|94434.6|94409.6|94460.1|94435.1|94373.3|94348.3|1849
1643382300000|2022-01-28 15:05:00|94434.5|94409.5|94459.2|94434.2|94469.5|94444.5|94423.8|94398.8|1645
1643382600000|2022-01-28 15:10:00|94459.7|94434.7|94474.4|94449.4|94487.7|94462.7|94428.3|94403.3|1736
1643382900000|2022-01-28 15:15:00|94476|94451|94446.4|94421.4|94508.5|94483.5|94408.7|94383.7|1640
1643383200000|2022-01-28 15:20:00|94446.3|94421.3|94477.7|94452.7|94484.7|94459.7|94404.1|94379.1|1725
1643383500000|2022-01-28 15:25:00|94477.4|94452.4|94531.3|94506.3|94553.6|94528.6|94477.4|94452.4|1778
1643383800000|2022-01-28 15:30:00|94531.2|94506.2|94617.5|94592.5|94637.8|94612.8|94527.4|94502.4|1770
1643384100000|2022-01-28 15:35:00|94617.7|94592.7|94494.6|94469.6|94628.4|94603.4|94469.8|94444.8|1867
1643384400000|2022-01-28 15:40:00|94492.5|94467.5|94607|94582|94633|94608|94488.4|94463.4|1781
1643384700000|2022-01-28 15:45:00|94607.1|94582.1|94408|94358|94613.1|94588.1|94377.9|94352.9|1974
1643385000000|2022-01-28 15:50:00|94407.6|94357.6|94373.6|94348.6|94465.2|94439.5|94346.9|94321.9|1902
1643385300000|2022-01-28 15:55:00|94372.9|94347.9|94301.7|94276.7|94410.8|94385.8|94288.3|94263.3|2069
1643385600000|2022-01-28 16:00:00|94301.2|94276.2|94363.8|94338.8|94387.6|94362.6|94291.3|94266.3|1899
1643385900000|2022-01-28 16:05:00|94363.7|94338.7|94405|94380|94411|94386|94361.9|94336.9|1715
1643386200000|2022-01-28 16:10:00|94405.5|94380.5|94301.9|94276.9|94406.1|94381.1|94294.2|94269.2|1655
1643386500000|2022-01-28 16:15:00|94301.8|94276.8|94278.7|94253.7|94313.5|94288.5|94275.4|94250.4|1722
1643386800000|2022-01-28 16:20:00|94278|94253|94380.8|94355.8|94398.4|94373.4|94268.5|94243.5|1746
1643387100000|2022-01-28 16:25:00|94380.6|94355.6|94258.2|94233.2|94384.5|94359.5|94248.5|94153.5|1695
1643387400000|2022-01-28 16:30:00|94258.3|94233.3|94378|94353|94387.5|94362.5|94246.3|94219.3|1819
1643387700000|2022-01-28 16:35:00|94379.6|94354.6|94259.4|94234.4|94389.5|94356|94234|94199.1|1657
1643388000000|2022-01-28 16:40:00|94259.9|94234.9|94296.5|94271.5|94305.6|94280.6|94232.3|94157.5|1767
1643388300000|2022-01-28 16:45:00|94297|94272|94335.4|94285.4|94374.4|94346|94262.6|94188.2|1745
1643388600000|2022-01-28 16:50:00|94336|94286|94371|94346|94388.5|94353.3|94313.1|94284.6|1430
1643388900000|2022-01-28 16:55:00|94371.3|94346.3|94329.4|94279.4|94382.1|94357.1|94320.9|94279.4|1523
1643389200000|2022-01-28 17:00:00|94329.5|94279.5|94257.3|94232.3|94332.7|94285.9|94255.5|94214.4|1547
1643389500000|2022-01-28 17:05:00|94257.4|94232.4|94267.7|94242.7|94272.9|94247.9|94243.8|94214.4|1322
1643389800000|2022-01-28 17:10:00|94267.4|94242.4|94292.5|94267.5|94310.2|94274|94254.1|94219|1248
1643390100000|2022-01-28 17:15:00|94292.3|94267.3|94310.5|94285.5|94311.6|94286.6|94291|94266|1180
1643390400000|2022-01-28 17:20:00|94311|94286|94350.1|94325.1|94350.9|94325.9|94306.5|94281.5|1567
1643390700000|2022-01-28 17:25:00|94350.2|94325.2|94387.7|94362.7|94420.7|94379.9|94341.9|94316.9|1522
1643391000000|2022-01-28 17:30:00|94388.2|94363.2|94413.2|94388.2|94427.5|94390.3|94383.8|94358.8|1352
1643391300000|2022-01-28 17:35:00|94413.3|94388.3|94372.9|94347.9|94443.6|94399|94361.5|94325.5|1547
1643391600000|2022-01-28 17:40:00|94373.3|94348.3|94336.3|94311.3|94376.4|94351.4|94324.1|94294.5|1600
1643391900000|2022-01-28 17:45:00|94336.4|94311.4|94324.3|94299.3|94392.8|94366.9|94315.7|94290.7|1348
1643392200000|2022-01-28 17:50:00|94325.2|94300.2|94369.4|94344.4|94378.6|94347.8|94321.5|94296.5|1160
1643392500000|2022-01-28 17:55:00|94369.3|94344.3|94447.2|94422.2|94449.6|94424.6|94359.8|94334.8|1272
1643392800000|2022-01-28 18:00:00|94447.1|94422.1|94464.4|94414.4|94483.1|94458.1|94443|94407.9|1255
1643393100000|2022-01-28 18:05:00|94464.3|94414.3|94416.9|94366.9|94466|94417.3|94407.7|94365.7|1261
1643393400000|2022-01-28 18:10:00|94417|94367|94356.1|94331.1|94417.7|94381.5|94334.9|94302.4|1034
1643393700000|2022-01-28 18:15:00|94356.2|94331.2|94379.1|94354.1|94380.3|94355.3|94347.6|94317.1|939
1643394000000|2022-01-28 18:20:00|94379.3|94354.3|94404.4|94379.4|94419.1|94394.1|94371.5|94346.5|1080
1643394300000|2022-01-28 18:25:00|94404.7|94379.7|94422.7|94397.7|94473.7|94437.7|94403|94378|1142
1643394600000|2022-01-28 18:30:00|94423.8|94398.8|94385.2|94360.2|94429.4|94404.4|94341.1|94316.1|1438
1643394900000|2022-01-28 18:35:00|94385.4|94360.4|94416.9|94391.9|94443.6|94413.6|94383.9|94358.9|1624
1643395200000|2022-01-28 18:40:00|94416.6|94391.6|94403.2|94378.2|94419.8|94394.8|94398.3|94373.3|1574
1643395500000|2022-01-28 18:45:00|94403.3|94378.3|94406.5|94381.5|94418.2|94384.2|94341|94316|1383
1643395800000|2022-01-28 18:50:00|94404.6|94379.6|94437.4|94412.4|94448.3|94415.6|94399.4|94362.3|1285
1643396100000|2022-01-28 18:55:00|94437.3|94412.3|94452.6|94427.6|94460.1|94435.1|94419.8|94394.8|1185
1643396400000|2022-01-28 19:00:00|94452.2|94427.2|94442.3|94417.3|94455.2|94430.2|94428|94394.2|1253
1643396700000|2022-01-28 19:05:00|94442.5|94417.5|94500.5|94475.5|94535.4|94510.4|94441.1|94416.1|1293
1643397000000|2022-01-28 19:10:00|94500.6|94475.6|94537|94512|94548.1|94512.1|94493.2|94468.2|1077
1643397300000|2022-01-28 19:15:00|94537.2|94512.2|94527|94502|94543.4|94518.4|94524.5|94499.5|891
1643397600000|2022-01-28 19:20:00|94526.7|94501.7|94598.2|94573.2|94607.1|94573.6|94524.8|94499.8|983
1643397900000|2022-01-28 19:25:00|94598.1|94573.1|94616.6|94591.6|94628.6|94593|94594.8|94565.1|973
1643398200000|2022-01-28 19:30:00|94616.7|94591.7|94635.8|94585.8|94639.4|94600.1|94587.4|94539.9|1301
1643398500000|2022-01-28 19:35:00|94636|94586|94545.4|94495.4|94638.2|94601|94541.9|94491.9|1012
1643398800000|2022-01-28 19:40:00|94545.6|94495.6|94478.9|94453.9|94545.8|94495.8|94472.2|94436.2|1231
1643399100000|2022-01-28 19:45:00|94479.1|94454.1|94464.8|94439.8|94479.1|94454.1|94454.3|94429.3|899
1643399400000|2022-01-28 19:50:00|94464.4|94439.4|94496.5|94471.5|94514.3|94473|94463.6|94430.3|1062
1643399700000|2022-01-28 19:55:00|94496.3|94471.3|94546.9|94496.9|94550|94500.6|94472.8|94434.4|1542
1643400000000|2022-01-28 20:00:00|94546.2|94496.2|94517.5|94492.5|94548.6|94511.1|94512.6|94483.2|1568
1643400300000|2022-01-28 20:05:00|94517|94492|94508.9|94483.9|94528.2|94498.8|94501.6|94470.1|980
1643400600000|2022-01-28 20:10:00|94508.8|94483.8|94509.4|94484.4|94535|94498|94504|94472.6|872
1643400900000|2022-01-28 20:15:00|94510.8|94485.8|94517|94492|94529.7|94498.1|94509.3|94474.5|1060
1643401200000|2022-01-28 20:20:00|94516|94491|94520.3|94495.3|94527.5|94502.5|94499.9|94474.9|963
1643401500000|2022-01-28 20:25:00|94519.6|94494.6|94506.5|94481.5|94534.5|94500.3|94500.3|94472.7|997
1643401800000|2022-01-28 20:30:00|94507.3|94482.3|94487.4|94412|94543|94500.8|94472.3|94408.2|1078
1643402100000|2022-01-28 20:35:00|94487.3|94425.3|94462.8|94412.8|94492.6|94426.9|94454.5|94385|1324
1643402400000|2022-01-28 20:40:00|94463|94413|94473.8|94398.4|94487.5|94437.5|94463|94391.1|886
1643402700000|2022-01-28 20:45:00|94473.7|94398|94376|94291.1|94484.2|94421.6|94361.5|94287.7|1306
1643403000000|2022-01-28 20:50:00|94384.6|94279.9|94354|94279.5|94496.8|94387.1|94340.9|94255|1670
1643403300000|2022-01-28 20:55:00|94354.1|94279.6|94311.7|94261.7|94363.7|94302.2|94293.9|94182.4|1386
1643403600000|2022-01-28 21:00:00|94312.6|94262.6|94316.1|94266.1|94347.4|94297.4|94283.7|94220.6|1254
1643403900000|2022-01-28 21:05:00|94315.8|94265.8|94323|94273|94338.2|94288.2|94315.3|94261.3|837
1643404200000|2022-01-28 21:10:00|94323.2|94273.2|94315.9|94265.9|94333.3|94275.5|94311.6|94252|603
1643404500000|2022-01-28 21:15:00|94316.2|94266.2|94333.8|94255.9|94339.9|94268.3|94306.9|94243.8|768
1643404800000|2022-01-28 21:20:00|94337|94255|94339.2|94255|94344.7|94272.8|94314.1|94244.4|554
1643405100000|2022-01-28 21:25:00|94334.5|94260.3|94318.7|94268.7|94346.3|94277.9|94315.7|94254.1|537
1643405400000|2022-01-28 21:30:00|94319|94269|94321.2|94271.2|94343.7|94279.5|94301.5|94236.9|906
1643405700000|2022-01-28 21:35:00|94312|94262|94317.4|94267.4|94328.5|94278.5|94310.9|94260.9|683
1643406000000|2022-01-28 21:40:00|94315.8|94265.8|94353.4|94303.4|94387.1|94309.6|94315.3|94224.5|358
1643406300000|2022-01-28 21:45:00|94352.2|94302.2|94368.3|94318.3|94377.3|94318.5|94344.9|94287|240
1643406600000|2022-01-28 21:50:00|94368|94318|94369.3|94319.3|94428.8|94358.5|94357.5|94241.5|488
1643406900000|2022-01-28 21:55:00|94404|94297.3|94382.2|94266.2|94405.8|94321.2|94341.6|94225.6|665
1643576400000|2022-01-30 21:00:00|94423.9|94282.9|94408.4|94267.4|94424.8|94283.8|94407.4|94266.4|8
1643576700000|2022-01-30 21:05:00|94423.4|94282.4|94423.4|94282.4|94423.4|94282.4|94419|94278|13
1643577000000|2022-01-30 21:10:00|94406.6|94265.6|94423.4|94282.4|94423.4|94282.4|94406.6|94265.6|2
1643577300000|2022-01-30 21:15:00|94406.6|94265.6|94423.4|94282.4|94423.4|94282.4|94406.6|94265.6|2
1643577600000|2022-01-30 21:20:00|94384.9|94243.9|94384.9|94243.9|94423.4|94282.4|94384.9|94243.9|3
1643577900000|2022-01-30 21:25:00|94423.4|94282.4|94395.2|94260.6|94423.4|94282.4|94395.2|94256.8|10
1643578200000|2022-01-30 21:30:00|94395.1|94260.5|94412.9|94271.9|94412.9|94271.9|94363.8|94222.8|24
1643578500000|2022-01-30 21:35:00|94393.4|94258.8|94412.9|94271.9|94412.9|94271.9|94363.8|94222.8|21
1643578800000|2022-01-30 21:40:00|94394.7|94256.4|94395.6|94254.6|94412.9|94271.9|94392.7|94254.6|16
1643579100000|2022-01-30 21:45:00|94392.7|94258.1|94390.9|94256.3|94412.9|94271.9|94390.9|94255.1|11
1643579400000|2022-01-30 21:50:00|94412.9|94271.9|94412.9|94271.9|94412.9|94271.9|94394.4|94258.1|9
1643579700000|2022-01-30 21:55:00|94394.4|94253.4|94414.1|94273.1|94414.1|94273.1|94394.4|94253.4|9
1643580000000|2022-01-30 22:00:00|94415|94274|94372.3|94256.3|94438.6|94316.1|94250.3|94134.3|67
1643580300000|2022-01-30 22:05:00|94372.4|94256.4|94406.4|94290.4|94460.4|94344.4|94294.8|94178.8|128
1643580600000|2022-01-30 22:10:00|94396.1|94280.1|94398.6|94282.6|94418.8|94302.8|94385.3|94269.3|149
1643580900000|2022-01-30 22:15:00|94386.5|94270.5|94411|94295|94417.4|94301.4|94380.6|94264.6|82
1643581200000|2022-01-30 22:20:00|94387|94280.6|94400|94284|94419.8|94303.8|94387|94271.6|73
1643581500000|2022-01-30 22:25:00|94399.5|94283.5|94408.6|94292.6|94426.8|94310.8|94392.6|94276.6|131
1643581800000|2022-01-30 22:30:00|94405|94289|94417.7|94301.7|94424.2|94308.2|94403.4|94287.4|182
1643582100000|2022-01-30 22:35:00|94418.4|94302.4|94412.7|94296.7|94422.1|94306.1|94400|94284|168
1643582400000|2022-01-30 22:40:00|94411.7|94295.7|94414.3|94298.3|94424.2|94308.2|94396.8|94280.8|155
1643582700000|2022-01-30 22:45:00|94411.6|94295.6|94406.9|94290.9|94428.6|94312.6|94397.1|94281.1|190
1643583000000|2022-01-30 22:50:00|94405.7|94289.7|94397.7|94281.7|94431|94315|94393.1|94277.1|316
1643583300000|2022-01-30 22:55:00|94398.9|94282.9|94346|94230|94412.4|94296.4|94336.1|94220.1|364
1643583600000|2022-01-30 23:00:00|94349.4|94233.4|94411.6|94295.6|94426.2|94310.2|94281.5|94165.5|815
1643583900000|2022-01-30 23:05:00|94412.9|94296.9|94381.5|94265.5|94422.5|94306.5|94365.3|94249.3|763
1643584200000|2022-01-30 23:10:00|94381.7|94265.7|94367.2|94251.2|94396.3|94297.5|94346.8|94251|536
1643584500000|2022-01-30 23:15:00|94366.9|94250.9|94332|94216|94379|94271.8|94312.7|94216|606
1643584800000|2022-01-30 23:20:00|94331.1|94215.1|94340.2|94224.2|94346.2|94267.3|94292.3|94209.5|535
1643585100000|2022-01-30 23:25:00|94337.7|94221.7|94321.8|94205.8|94338.1|94222.1|94307|94191|476
1643585400000|2022-01-30 23:30:00|94322.3|94206.3|94316.1|94200.1|94325.9|94213.8|94301.3|94190|412
1643585700000|2022-01-30 23:35:00|94316.4|94200.4|94299.2|94186.1|94331.4|94216.6|94295.3|94179.3|508
1643586000000|2022-01-30 23:40:00|94299.3|94186.2|94296.8|94180.8|94307.6|94202.4|94284|94176.4|560
1643586300000|2022-01-30 23:45:00|94297.8|94181.8|94334.3|94218.3|94334.9|94221.9|94291.3|94179.8|762
1643586600000|2022-01-30 23:50:00|94334.2|94219.2|94313|94197.6|94343|94234.8|94290.7|94179.8|733
1643586900000|2022-01-30 23:55:00|94312|94199|94275|94181.3|94332.7|94221.2|94256.4|94171.6|861
1643587200000|2022-01-31 00:00:00|94268.7|94184.6|94274.5|94184.5|94300|94229.1|94253|94171.2|1026
1643587500000|2022-01-31 00:05:00|94272.8|94186.3|94290.6|94210.4|94308.9|94239.9|94261.3|94179.4|738
1643587800000|2022-01-31 00:10:00|94290.3|94211.2|94282.4|94192.7|94291.3|94226.8|94256.2|94185|492
1643588100000|2022-01-31 00:15:00|94273.5|94197.9|94306.8|94216.1|94320.6|94230|94262.8|94188.3|764
1643588400000|2022-01-31 00:20:00|94306.9|94214.9|94295.7|94197.7|94325|94231.3|94288.4|94190.8|962
1643588700000|2022-01-31 00:25:00|94295.9|94199.4|94285.1|94205.9|94305.3|94214.5|94264|94188.9|1089
1643589000000|2022-01-31 00:30:00|94284.1|94199.9|94314|94225.6|94328.1|94237|94281.2|94192|723
1643589300000|2022-01-31 00:35:00|94316.5|94224.8|94307.9|94214.4|94329.8|94241.5|94298.7|94201.6|645
1643589600000|2022-01-31 00:40:00|94308.3|94214.3|94300.8|94211.3|94326.7|94232|94288.7|94205.2|658
1643589900000|2022-01-31 00:45:00|94292.7|94211.6|94297.3|94219.1|94312.8|94234|94283.8|94208.2|676
1643590200000|2022-01-31 00:50:00|94300.4|94218.5|94347|94242.3|94354.6|94254.2|94299.4|94214.9|895
1643590500000|2022-01-31 00:55:00|94342.3|94241.9|94359.3|94253.3|94360.1|94267.1|94321|94236.2|999
1643590800000|2022-01-31 01:00:00|94361.4|94252.1|94337.7|94249.6|94361.4|94272.1|94314.9|94223.4|1010
1643591100000|2022-01-31 01:05:00|94342.4|94250.8|94340.1|94232.4|94353.6|94270.2|94330.3|94228.6|1008
1643591400000|2022-01-31 01:10:00|94340.2|94232|94334.5|94231.2|94351.6|94248.6|94324|94222.9|812
1643591700000|2022-01-31 01:15:00|94334.3|94232.6|94341|94231.9|94352.2|94254.5|94330.8|94227.2|741
1643592000000|2022-01-31 01:20:00|94338.1|94233.8|94316|94211.5|94343.5|94242.2|94311.6|94207|592
1643592300000|2022-01-31 01:25:00|94316.1|94211.6|94315.2|94210|94326.1|94226.5|94305.4|94200.6|716
1643592600000|2022-01-31 01:30:00|94316.1|94208.1|94304|94208.7|94326.8|94223.6|94299.2|94204.7|568
1643592900000|2022-01-31 01:35:00|94298.4|94216|94296.2|94215.2|94309.6|94232.2|94280.5|94202.4|593
1643593200000|2022-01-31 01:40:00|94296.3|94215.1|94302.6|94221.4|94310.6|94228.6|94278.2|94204.4|963
1643593500000|2022-01-31 01:45:00|94302.9|94221.2|94279|94208.9|94302.9|94235.1|94268.6|94202.5|692
1643593800000|2022-01-31 01:50:00|94278.9|94208.7|94251.9|94201.9|94284.1|94220.4|94244.4|94180.4|665
1643594100000|2022-01-31 01:55:00|94252|94202|94237.2|94187.2|94263.6|94204.6|94229.5|94174.1|821
1643594400000|2022-01-31 02:00:00|94237.4|94187.4|94235.5|94185.5|94260.6|94201.4|94235.5|94174.7|731
1643594700000|2022-01-31 02:05:00|94236.3|94186.3|94235.5|94185.5|94245.4|94190|94230.7|94170.8|856
1643595000000|2022-01-31 02:10:00|94235.2|94185.2|94239.4|94189.4|94249.6|94194.7|94226.7|94175.8|822
1643595300000|2022-01-31 02:15:00|94238.6|94188.6|94238.5|94188.5|94259.5|94200.7|94234.4|94177.9|879
1643595600000|2022-01-31 02:20:00|94239.2|94189.2|94225|94175|94241.8|94189.4|94220.1|94161|883
1643595900000|2022-01-31 02:25:00|94225.3|94175.3|94222.1|94172.1|94239.7|94182.4|94220.7|94161.4|747
1643596200000|2022-01-31 02:30:00|94222.3|94172.3|94219.5|94169.5|94232.1|94172.4|94212.4|94155.8|580
1643596500000|2022-01-31 02:35:00|94219.8|94169.8|94222.8|94145|94229|94173.1|94202|94134.9|720
1643596800000|2022-01-31 02:40:00|94221.1|94146.6|94225|94149.6|94233.3|94165.2|94204.6|94140.1|635
1643597100000|2022-01-31 02:45:00|94225.6|94149.1|94242.1|94167.3|94253.4|94187.9|94212.2|94143.1|722
1643597400000|2022-01-31 02:50:00|94244.7|94168.5|94231|94158.2|94250.6|94181.8|94220.1|94153|861
1643597700000|2022-01-31 02:55:00|94230.1|94158.5|94218.8|94142.7|94238.2|94172.1|94205.4|94134|859
1643598000000|2022-01-31 03:00:00|94219.1|94143.3|94193.5|94143.5|94225.3|94155.4|94193.4|94126.7|678
1643598300000|2022-01-31 03:05:00|94193.4|94143.4|94201.3|94151.3|94219.9|94154.5|94193.2|94125.9|733
1643598600000|2022-01-31 03:10:00|94201.2|94151.2|94210.5|94133.6|94231.1|94168.3|94198.5|94131.8|1086
1643598900000|2022-01-31 03:15:00|94211.4|94133.2|94212.4|94134.3|94220.2|94142.4|94192|94119|1117
1643599200000|2022-01-31 03:20:00|94212.2|94134.2|94230.2|94137.3|94231|94149.4|94201|94116.4|836
1643599500000|2022-01-31 03:25:00|94228.4|94139|94229.6|94146.2|94238.4|94156.7|94220.9|94130|622
1643599800000|2022-01-31 03:30:00|94230.2|94143.7|94237.8|94157.3|94248.4|94185.3|94209.3|94127.2|776
1643600100000|2022-01-31 03:35:00|94238.3|94156.5|94232.7|94154.8|94242.3|94171.6|94215.6|94144.6|750
1643600400000|2022-01-31 03:40:00|94234.8|94154.5|94204.5|94128.5|94236.6|94166.4|94187.9|94117.3|614
1643600700000|2022-01-31 03:45:00|94207.3|94127.8|94189|94139|94216.8|94154.7|94180.2|94115.9|594
1643601000000|2022-01-31 03:50:00|94201.2|94128.9|94208.6|94132|94213.1|94151.1|94191.4|94123.9|669
1643601300000|2022-01-31 03:55:00|94207.9|94131.5|94207.3|94133.2|94212.7|94145.4|94187.1|94123|764
1643601600000|2022-01-31 04:00:00|94207.2|94133.1|94190.1|94119.6|94212.3|94145.8|94176.3|94108.2|516
1643601900000|2022-01-31 04:05:00|94195.2|94117.9|94212|94135.2|94213.9|94147.6|94180.4|94115.8|776
1643602200000|2022-01-31 04:10:00|94211.6|94135.4|94207.6|94129.6|94215.7|94151.2|94190|94126.5|902
1643602500000|2022-01-31 04:15:00|94205.5|94131.6|94200.4|94122.1|94208.7|94146.9|94187.6|94117.5|779
1643602800000|2022-01-31 04:20:00|94200.5|94121.6|94205.4|94126.1|94214.9|94147.5|94192.9|94121.6|562
1643603100000|2022-01-31 04:25:00|94204.4|94129.1|94207.3|94132.8|94212.9|94147.7|94189.4|94117.1|613
1643603400000|2022-01-31 04:30:00|94206.3|94133.4|94213.2|94130.6|94221.1|94152.4|94196.9|94124.2|504
1643603700000|2022-01-31 04:35:00|94213.5|94131|94199.7|94127.1|94215.8|94141.6|94188.9|94119.9|578
1643604000000|2022-01-31 04:40:00|94198.2|94127|94177.9|94094.1|94203.1|94138.7|94169|94093.8|730
1643604300000|2022-01-31 04:45:00|94183.8|94090.1|94178.7|94098|94187.1|94104.5|94169|94090.1|830
1643604600000|2022-01-31 04:50:00|94180.6|94097|94182|94099.2|94193.5|94116.7|94165.5|94097|564
1643604900000|2022-01-31 04:55:00|94184.8|94096.4|94190|94102.2|94193.2|94111.6|94160.5|94090.6|626
1643605200000|2022-01-31 05:00:00|94189.6|94102.7|94190.3|94117.7|94208.8|94130|94178.2|94094.1|657
1643605500000|2022-01-31 05:05:00|94189.9|94119|94187.6|94109.9|94200.6|94132.1|94175.3|94093|579
1643605800000|2022-01-31 05:10:00|94188|94107.5|94186.5|94107.1|94201.4|94140.9|94167.3|94093.3|706
1643606100000|2022-01-31 05:15:00|94186.4|94106.5|94211.6|94140.9|94224.1|94163.1|94174.4|94102.9|464
1643606400000|2022-01-31 05:20:00|94201.3|94151.3|94187.3|94137.3|94211.7|94155.2|94182.2|94132.2|443
1643606700000|2022-01-31 05:25:00|94188.3|94138.3|94183.8|94133.8|94199.1|94142.1|94181.2|94126.8|448
1643607000000|2022-01-31 05:30:00|94183.2|94133.2|94188.1|94138.1|94194.2|94144.2|94182.3|94132.3|521
1643607300000|2022-01-31 05:35:00|94188.2|94138.2|94179.6|94129.6|94198|94140.7|94176.3|94126.3|522
1643607600000|2022-01-31 05:40:00|94179.5|94129.5|94182.9|94132.9|94205|94145.5|94176.8|94117|547
1643607900000|2022-01-31 05:45:00|94183|94133|94186.1|94136.1|94198.5|94139.9|94176.8|94126.8|547
1643608200000|2022-01-31 05:50:00|94185.4|94135.4|94193.8|94143.8|94198.4|94148.4|94176.9|94126.9|603
1643608500000|2022-01-31 05:55:00|94194.2|94144.2|94185.8|94135.8|94205.2|94155.2|94177.9|94127.9|760
1643608800000|2022-01-31 06:00:00|94185.7|94135.7|94163.1|94113.1|94203.4|94153.4|94160.8|94110.8|797
1643609100000|2022-01-31 06:05:00|94163.5|94113.5|94179.1|94129.1|94183.6|94133.6|94155.9|94096.9|711
1643609400000|2022-01-31 06:10:00|94180.5|94130.5|94165.7|94115.7|94182.5|94132.5|94160.9|94110.9|659
1643609700000|2022-01-31 06:15:00|94166.2|94116.2|94155.5|94105.5|94170.5|94120.5|94143.7|94093.7|556
1643610000000|2022-01-31 06:20:00|94155.1|94105.1|94160.2|94110.2|94171.3|94121.3|94153|94103|741
1643610300000|2022-01-31 06:25:00|94159.6|94109.6|94124.3|94074.3|94166.8|94116.6|94121.6|94071.6|503
1643610600000|2022-01-31 06:30:00|94124.5|94074.5|94123.1|94073.1|94145.3|94095.3|94113.8|94063.8|770
1643610900000|2022-01-31 06:35:00|94122.6|94072.6|94105.3|94055.3|94125.5|94075.5|94102.1|94052.1|553
1643611200000|2022-01-31 06:40:00|94104.9|94054.9|94110.2|94060.2|94116.7|94066.7|94104.4|94054.4|602
1643611500000|2022-01-31 06:45:00|94110|94060|94137.1|94087.1|94148.2|94087.9|94092.8|94042.8|578
1643611800000|2022-01-31 06:50:00|94136.4|94086.4|94122.2|94072.2|94167|94110.8|94118.3|94060.5|965
1643612100000|2022-01-31 06:55:00|94121|94071|94105.4|94055.4|94142.8|94092.8|94103.3|94042.2|875
1643612400000|2022-01-31 07:00:00|94105.6|94055.6|94078|94028|94113.8|94077.6|94064.3|94025.2|1075
1643612700000|2022-01-31 07:05:00|94078.8|94028.8|94077.8|94052.8|94091.7|94057.3|94045.9|94009.6|1007
1643613000000|2022-01-31 07:10:00|94078|94053|94039.2|94014.2|94091.5|94056.9|94034.3|93997.4|1056
1643613300000|2022-01-31 07:15:00|94039|94014|94040.9|94015.9|94052.7|94024.4|94034.5|93999.6|1141
1643613600000|2022-01-31 07:20:00|94041.1|94016.1|94058.8|94033.8|94071.4|94035.9|94034.3|94001.8|1003
1643613900000|2022-01-31 07:25:00|94059|94034|94058.9|94033.9|94066.9|94041.9|94046.7|94021.7|1060
1643614200000|2022-01-31 07:30:00|94060.4|94035.4|94094.9|94069.9|94104.5|94071|94057.1|94032.1|1110
1643614500000|2022-01-31 07:35:00|94094.6|94069.6|94129.3|94104.3|94156.4|94131.4|94079.1|94054.1|1206
1643614800000|2022-01-31 07:40:00|94129.7|94104.7|94138.2|94113.2|94168.9|94143.9|94124.1|94094.5|1175
1643615100000|2022-01-31 07:45:00|94138.8|94113.8|94073.2|94048.2|94138.8|94113.8|94061.8|94036.8|1281
1643615400000|2022-01-31 07:50:00|94069.8|94044.8|93935.8|93910.8|94072.1|94047.1|93935|93904.5|1332
1643615700000|2022-01-31 07:55:00|93936.5|93911.5|93891.2|93866.2|93960.7|93930.8|93885|93860|1444
1643616000000|2022-01-31 08:00:00|93890.1|93865.1|94035|94010|94036.6|94011.6|93886.1|93861.1|1685
1643616300000|2022-01-31 08:05:00|94035.2|94010.2|93849.7|93824.7|94043.3|94018.3|93844.6|93806.9|1570
1643616600000|2022-01-31 08:10:00|93851.6|93826.6|93861.7|93836.7|93885.6|93860.6|93837|93812|1715
1643616900000|2022-01-31 08:15:00|93861.3|93836.3|93846.4|93821.4|93863.5|93838.5|93830.1|93805.1|1609
1643617200000|2022-01-31 08:20:00|93846.2|93821.2|93782.5|93757.5|93855.2|93830.2|93781.7|93756.7|1603
1643617500000|2022-01-31 08:25:00|93782.6|93757.6|93809.5|93784.5|93840.8|93815.8|93775.9|93750.9|1353
1643617800000|2022-01-31 08:30:00|93810.9|93785.9|93818.7|93793.7|93834.6|93809.6|93804.5|93779.5|1200
1643618100000|2022-01-31 08:35:00|93816.5|93791.5|93859.4|93834.4|93862|93837|93806.8|93781.8|1329
1643618400000|2022-01-31 08:40:00|93858.2|93833.2|93894.6|93869.6|93905|93880|93848.1|93823.1|1154
1643618700000|2022-01-31 08:45:00|93894.5|93869.5|93878.7|93853.7|93895.4|93870.4|93811.4|93786.4|1348
1643619000000|2022-01-31 08:50:00|93878.6|93853.6|93842.9|93817.9|93896.8|93871.8|93829.9|93804.9|1269
1643619300000|2022-01-31 08:55:00|93843.7|93818.7|93818.4|93793.4|93850.6|93825.6|93792.3|93767.3|1401
1643619600000|2022-01-31 09:00:00|93816|93791|93773.9|93748.9|93850.7|93825.7|93767.5|93742.5|1526
1643619900000|2022-01-31 09:05:00|93773.5|93748.5|93768.9|93743.9|93811.5|93786.5|93761.3|93736.3|1344
1643620200000|2022-01-31 09:10:00|93769.6|93744.6|93806.5|93781.5|93812.1|93787.1|93765.5|93740.5|1110
1643620500000|2022-01-31 09:15:00|93807.2|93782.2|93796.8|93771.8|93819.9|93794.9|93784.8|93759.8|1200
1643620800000|2022-01-31 09:20:00|93796.9|93771.9|93759.6|93734.6|93818.2|93793.2|93757.7|93732.7|1420
1643621100000|2022-01-31 09:25:00|93760.8|93735.8|93821.1|93796.1|93825.3|93800.3|93727.4|93702.4|1436
1643621400000|2022-01-31 09:30:00|93821|93796|93845.9|93820.9|93851.5|93826.5|93817.2|93792.2|1203
1643621700000|2022-01-31 09:35:00|93847.8|93822.8|93785.5|93760.5|93849|93824|93783.4|93758.4|1119
1643622000000|2022-01-31 09:40:00|93785.7|93760.7|93740.1|93715.1|93785.7|93760.7|93727.3|93702.3|1387
1643622300000|2022-01-31 09:45:00|93739.5|93714.5|93736.7|93711.7|93750.2|93725.2|93723.6|93698.6|1255
1643622600000|2022-01-31 09:50:00|93734|93709|93757.2|93732.2|93759.8|93734.8|93716.3|93691.3|1190
1643622900000|2022-01-31 09:55:00|93755.7|93730.7|93750.3|93725.3|93759.5|93734.5|93730.6|93705.6|1166
1643623200000|2022-01-31 10:00:00|93750.7|93725.7|93718.2|93693.2|93755.2|93730.2|93705.4|93680.4|1282
1643623500000|2022-01-31 10:05:00|93717.3|93692.3|93776|93751|93776.1|93751.1|93714.2|93689.2|1369
1643623800000|2022-01-31 10:10:00|93775.7|93750.7|93783|93758|93792.8|93767.8|93764.3|93739.3|1269
1643624100000|2022-01-31 10:15:00|93783.7|93758.7|93803.5|93778.5|93805.3|93780.3|93777.5|93752.5|1111
1643624400000|2022-01-31 10:20:00|93803.2|93778.2|93823.4|93798.4|93833.3|93808.3|93797.7|93772.7|1046
1643624700000|2022-01-31 10:25:00|93823.7|93798.7|93809|93784|93827|93802|93771.3|93746.3|1122
1643625000000|2022-01-31 10:30:00|93809.1|93784.1|93809.6|93784.6|93816.6|93791.6|93793.4|93768.4|1244
1643625300000|2022-01-31 10:35:00|93809.5|93784.5|93829.3|93804.3|93833.2|93808.2|93803.8|93778.8|937
1643625600000|2022-01-31 10:40:00|93829.4|93804.4|93833.2|93808.2|93842.8|93817.8|93814.5|93789.5|1080
1643625900000|2022-01-31 10:45:00|93832.9|93807.9|93871|93846|93877.9|93852.9|93823.6|93798.6|1097
1643626200000|2022-01-31 10:50:00|93870.8|93845.8|93815.4|93790.4|93874.6|93849.6|93791.1|93766.1|1194
1643626500000|2022-01-31 10:55:00|93815.5|93790.5|93881.5|93856.5|93881.5|93856.5|93813.4|93788.4|1325
1643626800000|2022-01-31 11:00:00|93880.6|93855.6|93856.3|93831.3|93884.5|93859.5|93850.3|93825.3|1330
1643627100000|2022-01-31 11:05:00|93856|93831|93858.1|93833.1|93896.1|93871.1|93849.8|93824.8|1197
1643627400000|2022-01-31 11:10:00|93858.3|93833.3|93846.1|93821.1|93867.2|93842.2|93805.5|93780.5|1146
1643627700000|2022-01-31 11:15:00|93846.3|93821.3|93768.4|93743.4|93869.2|93844.2|93764.9|93739.9|1328
1643628000000|2022-01-31 11:20:00|93768.5|93743.5|93825.5|93800.5|93833|93808|93767.1|93742.1|1166
1643628300000|2022-01-31 11:25:00|93825.2|93800.2|93844.9|93819.9|93849.8|93824.8|93772.5|93747.5|1327
1643628600000|2022-01-31 11:30:00|93842.9|93817.9|93876.5|93851.5|93891.1|93866.1|93815.6|93790.6|1407
1643628900000|2022-01-31 11:35:00|93876.8|93851.8|93906.2|93881.2|93930.7|93905.7|93870.6|93845.6|1482
1643629200000|2022-01-31 11:40:00|93905.8|93880.8|93951.8|93926.8|93958.8|93933.8|93889.7|93864.7|1342
1643629500000|2022-01-31 11:45:00|93952.2|93927.2|93944.5|93919.5|93955.6|93930.6|93927.7|93902.7|1063
1643629800000|2022-01-31 11:50:00|93944.1|93919.1|93893.2|93868.2|93958.5|93933.5|93891.6|93866.6|1262
1643630100000|2022-01-31 11:55:00|93893.5|93868.5|93884.6|93859.6|93896.7|93871.7|93840.7|93815.7|1465
1643630400000|2022-01-31 12:00:00|93884.9|93859.9|93923.1|93898.1|93926.3|93901.3|93881.7|93856.7|1673
1643630700000|2022-01-31 12:05:00|93924.3|93899.3|93980.5|93955.5|93985.8|93960.8|93890.4|93865.4|1537
1643631000000|2022-01-31 12:10:00|93981.2|93956.2|93996.2|93971.2|94007.9|93982.9|93970.9|93945.9|1513
1643631300000|2022-01-31 12:15:00|93995.4|93970.4|93981.6|93956.6|94016|93991|93943|93918|1482
1643631600000|2022-01-31 12:20:00|93981.7|93956.7|94062.4|94037.4|94064.9|94039.9|93979.6|93954.6|1456
1643631900000|2022-01-31 12:25:00|94062.9|94037.9|93896.7|93871.7|94062.9|94037.9|93885|93860|1716
1643632200000|2022-01-31 12:30:00|93896.9|93871.9|93979.6|93954.6|93984.7|93959.7|93893.7|93868.7|1597
1643632500000|2022-01-31 12:35:00|93979.4|93954.4|93981.7|93956.7|93993.8|93968.8|93938.5|93913.5|1580
1643632800000|2022-01-31 12:40:00|93981.4|93956.4|93962.6|93937.6|94017.5|93992.5|93961.6|93936.6|1412
1643633100000|2022-01-31 12:45:00|93962.8|93937.8|93857.8|93832.8|93964.3|93939.3|93832.2|93807.2|1460
1643633400000|2022-01-31 12:50:00|93857.7|93832.7|93931.6|93906.6|93932.3|93907.3|93845.7|93820.7|1239
1643633700000|2022-01-31 12:55:00|93931.4|93906.4|93936.6|93911.6|93949.9|93924.9|93879|93854|1800
1643634000000|2022-01-31 13:00:00|93937|93912|94006|93981|94018.6|93993.6|93894.1|93869.1|1656
1643634300000|2022-01-31 13:05:00|94004.7|93979.7|94047.3|94022.3|94066.1|94041.1|93962.7|93937.7|1561
1643634600000|2022-01-31 13:10:00|94047.4|94022.4|94023.5|93998.5|94051.7|94026.7|93983.8|93958.8|1446
1643634900000|2022-01-31 13:15:00|94022.5|93997.5|93920.3|93895.3|94032.1|94007.1|93919|93894|1634
1643635200000|2022-01-31 13:20:00|93921.6|93896.6|93822.9|93797.9|93931.1|93906.1|93818.2|93793.2|1653
1643635500000|2022-01-31 13:25:00|93822.8|93797.8|93724.5|93699.5|93823|93798|93724.5|93699.5|1510
1643635800000|2022-01-31 13:30:00|93725.3|93700.3|93685.4|93660.4|93757.4|93732.4|93681.7|93656.7|1718
1643636100000|2022-01-31 13:35:00|93685.3|93660.3|93547.6|93522.6|93703.2|93678.2|93544.9|93519.9|1986
1643636400000|2022-01-31 13:40:00|93549.6|93524.6|93531.6|93506.6|93576.8|93551.8|93525.2|93500.2|1923
1643636700000|2022-01-31 13:45:00|93532|93507|93571.6|93546.6|93575.1|93550.1|93512.7|93487.7|1672
1643637000000|2022-01-31 13:50:00|93571.7|93546.7|93487.5|93462.5|93571.7|93546.7|93460.7|93435.7|1796
1643637300000|2022-01-31 13:55:00|93487.4|93462.4|93454.8|93429.8|93494.7|93469.7|93451.5|93426.5|1479
1643637600000|2022-01-31 14:00:00|93456.8|93431.8|93406.9|93381.9|93460.1|93435.1|93402.1|93377.1|1466
1643637900000|2022-01-31 14:05:00|93406.7|93381.7|93409.9|93384.9|93434.4|93409.4|93402.3|93377.3|1638
1643638200000|2022-01-31 14:10:00|93411.1|93386.1|93410.7|93385.7|93414.3|93389.3|93402.8|93377.8|1496
1643638500000|2022-01-31 14:15:00|93410.6|93385.6|93448.2|93423.2|93449.1|93424.1|93399.7|93374.7|1479
1643638800000|2022-01-31 14:20:00|93448.4|93423.4|93543|93518|93550|93525|93446.1|93421.1|1580
1643639100000|2022-01-31 14:25:00|93545.5|93520.5|93540.2|93515.2|93582.6|93557.6|93519.4|93494.4|1645
1643639400000|2022-01-31 14:30:00|93540.5|93515.5|93467.4|93442.4|93540.5|93515.5|93454.8|93429.8|1876
1643639700000|2022-01-31 14:35:00|93467.3|93442.3|93453|93428|93495.2|93470.2|93437.7|93412.7|1736
1643640000000|2022-01-31 14:40:00|93452.3|93427.3|93489.1|93464.1|93503.4|93478.4|93449.1|93424.1|1660
1643640300000|2022-01-31 14:45:00|93488.9|93463.9|93494.3|93469.3|93495.2|93470.2|93468.1|93443.1|1642
1643640600000|2022-01-31 14:50:00|93494.6|93469.6|93444.2|93419.2|93506.4|93481.4|93397.8|93372.8|1695
1643640900000|2022-01-31 14:55:00|93445.2|93420.2|93446.6|93396.6|93471.8|93446.8|93403.8|93378.8|1917
1643641200000|2022-01-31 15:00:00|93445.6|93395.6|93455.3|93405.3|93476.8|93441.1|93405.3|93368.4|1869
1643641500000|2022-01-31 15:05:00|93455.5|93405.5|93424.5|93374.5|93484.4|93446.1|93416.1|93366.1|1783
1643641800000|2022-01-31 15:10:00|93423.2|93373.2|93407|93382|93434|93396.5|93393.1|93360.7|1707
1643642100000|2022-01-31 15:15:00|93406.8|93381.8|93350.3|93300.3|93407.1|93382.1|93310.1|93268.1|1853
1643642400000|2022-01-31 15:20:00|93351.1|93301.1|93290|93240|93374.2|93326.5|93269.1|93219.1|1846
1643642700000|2022-01-31 15:25:00|93290.3|93240.3|93190.7|93140.7|93306.3|93268.6|93187.4|93137.4|1943
1643643000000|2022-01-31 15:30:00|93192.3|93142.3|93116.8|93066.8|93207.8|93169.6|93100.4|93062.2|1948
1643643300000|2022-01-31 15:35:00|93116.7|93066.7|93152.3|93102.3|93206.8|93156.8|93106.5|93062.2|1692
1643643600000|2022-01-31 15:40:00|93153|93103|93286.4|93236.4|93303.2|93262.4|93152.6|93102.6|1801
1643643900000|2022-01-31 15:45:00|93286.1|93236.1|93321.5|93271.5|93345.9|93299.1|93259.5|93210|1797
1643644200000|2022-01-31 15:50:00|93321.2|93271.2|93249|93199|93332.8|93292.6|93178.8|93128.8|1967
1643644500000|2022-01-31 15:55:00|93248.3|93198.3|93367.8|93317.8|93489.1|93439.1|93213.8|93163.8|2194
1643644800000|2022-01-31 16:00:00|93362.1|93312.1|93322.6|93272.6|93390.5|93352.7|93304.4|93254.4|2137
1643645100000|2022-01-31 16:05:00|93322.2|93272.2|93379|93329|93388.2|93338.2|93321.3|93271.3|1881
1643645400000|2022-01-31 16:10:00|93379.5|93329.5|93394.5|93344.5|93410.1|93360.1|93375.8|93325.8|1661
1643645700000|2022-01-31 16:15:00|93395.5|93345.5|93446.1|93396.1|93451.4|93401.4|93395.5|93345.5|1475
1643646000000|2022-01-31 16:20:00|93446.3|93396.3|93549.9|93499.9|93559.3|93510.8|93431.5|93381.5|1504
1643646300000|2022-01-31 16:25:00|93548.9|93498.9|93550|93500|93563.8|93514.5|93521.2|93471.2|1577
1643646600000|2022-01-31 16:30:00|93550.5|93500.5|93467.2|93417.2|93560.5|93510.5|93455.4|93405.4|1695
1643646900000|2022-01-31 16:35:00|93467.4|93417.4|93433.5|93383.5|93478.6|93436.7|93430.6|93380.6|1621
1643647200000|2022-01-31 16:40:00|93433.7|93383.7|93467.6|93417.6|93469|93429.7|93401.7|93363.8|1558
1643647500000|2022-01-31 16:45:00|93467.5|93417.5|93444.6|93394.6|93483.4|93442.9|93427.1|93388.4|1394
1643647800000|2022-01-31 16:50:00|93444.5|93394.5|93396.2|93346.2|93457.3|93415.8|93362.6|93323.8|1472
1643648100000|2022-01-31 16:55:00|93396.3|93346.3|93360|93310|93396.3|93353.2|93356.1|93306.1|1580
1643648400000|2022-01-31 17:00:00|93360.3|93310.3|93316.3|93266.3|93367.5|93317.5|93316.3|93266.3|1354
1643648700000|2022-01-31 17:05:00|93316.9|93266.9|93294.4|93244.4|93318.2|93268.2|93285.2|93235.2|1301
1643649000000|2022-01-31 17:10:00|93293.9|93243.9|93264.1|93214.1|93300.3|93250.3|93263.8|93213.8|1303
1643649300000|2022-01-31 17:15:00|93263.1|93213.1|93293.3|93243.3|93296.6|93246.6|93260.7|93210.7|1364
1643649600000|2022-01-31 17:20:00|93293.6|93243.6|93360.5|93310.5|93362.2|93312.2|93292.1|93242.1|1507
1643649900000|2022-01-31 17:25:00|93360.7|93310.7|93391.3|93341.3|93409.7|93359.7|93357.1|93307.1|1218
1643650200000|2022-01-31 17:30:00|93391.5|93341.5|93402.2|93352.2|93404.3|93354.3|93388.1|93338.1|1004
1643650500000|2022-01-31 17:35:00|93402.1|93352.1|93444|93394|93445.3|93395.3|93391.5|93341.5|1208
1643650800000|2022-01-31 17:40:00|93443.9|93393.9|93408.9|93358.9|93446.8|93396.8|93401.6|93351.6|1208
1643651100000|2022-01-31 17:45:00|93408.7|93358.7|93406|93356|93411.6|93361.6|93399.2|93349.2|990
1643651400000|2022-01-31 17:50:00|93405.7|93355.7|93398.3|93348.3|93414.2|93364.2|93397.1|93347.1|974
1643651700000|2022-01-31 17:55:00|93398.2|93348.2|93352|93302|93398.4|93356.7|93327.5|93277.5|1138
1643652000000|2022-01-31 18:00:00|93351.8|93301.8|93331.3|93281.3|93356.9|93306.9|93330.6|93280.6|1036
1643652300000|2022-01-31 18:05:00|93331.5|93281.5|93300.8|93250.8|93333.2|93283.2|93300.8|93250.8|1212
1643652600000|2022-01-31 18:10:00|93300.7|93250.7|93261.2|93211.2|93300.7|93250.7|93252.4|93202.4|1452
1643652900000|2022-01-31 18:15:00|93261.6|93211.6|93232.9|93182.9|93266.5|93216.5|93232.2|93182.2|1299
1643653200000|2022-01-31 18:20:00|93233.6|93183.6|93234.6|93184.6|93252.8|93207.4|93221.1|93171.1|1066
1643653500000|2022-01-31 18:25:00|93233.8|93183.8|93254.1|93204.1|93263.2|93213.2|93226.8|93176.8|1195
1643653800000|2022-01-31 18:30:00|93254.2|93204.2|93256.1|93206.1|93263.9|93213.9|93245.8|93195.8|1195
1643654100000|2022-01-31 18:35:00|93256.3|93206.3|93204|93154|93258.8|93208.8|93196.3|93153.8|1143
1643654400000|2022-01-31 18:40:00|93204.2|93154.2|93205|93155|93214.4|93164.4|93183.2|93133.2|1220
1643654700000|2022-01-31 18:45:00|93205.1|93155.1|93225.6|93175.6|93226|93176|93186.6|93136.6|1204
1643655000000|2022-01-31 18:50:00|93225.4|93175.4|93191.6|93141.6|93229.5|93179.5|93190.9|93140.9|1083
1643655300000|2022-01-31 18:55:00|93191.8|93141.8|93206.1|93156.1|93237.8|93187.8|93170.5|93120.5|1359
1643655600000|2022-01-31 19:00:00|93206.4|93156.4|93169.8|93119.8|93209|93159|93166.5|93116.5|1233
1643655900000|2022-01-31 19:05:00|93169.7|93119.7|93179.2|93129.2|93186.5|93136.5|93169.7|93119.7|817
1643656200000|2022-01-31 19:10:00|93178.3|93128.3|93195|93145|93199.9|93149.9|93156.8|93106.8|1058
1643656500000|2022-01-31 19:15:00|93194.8|93144.8|93186.7|93136.7|93195.5|93145.5|93165.2|93115.2|1194
1643656800000|2022-01-31 19:20:00|93186.5|93136.5|93180.6|93130.6|93188.2|93138.2|93175.6|93125.6|1108
1643657100000|2022-01-31 19:25:00|93180.7|93130.7|93153.8|93103.8|93185|93135|93144.9|93094.9|1100
1643657400000|2022-01-31 19:30:00|93153.7|93103.7|93166.1|93116.1|93171.1|93121.1|93153.2|93103.2|938
1643657700000|2022-01-31 19:35:00|93167.7|93117.7|93133|93083|93168.2|93118.2|93131|93081|1201
1643658000000|2022-01-31 19:40:00|93132.7|93082.7|93110.1|93060.1|93135.8|93085.8|93096.3|93046.3|1391
1643658300000|2022-01-31 19:45:00|93110.3|93060.3|93099.2|93049.2|93112.9|93062.9|93087.4|93037.4|1224
1643658600000|2022-01-31 19:50:00|93099.4|93049.4|93118.9|93068.9|93122.4|93072.4|93054|93004|1531
1643658900000|2022-01-31 19:55:00|93121|93071|93140|93090|93155.8|93105.8|93092.3|93042.3|1583
1643659200000|2022-01-31 20:00:00|93138.1|93088.1|93134.1|93084.1|93162.2|93112.2|93129.6|93079.6|1356
1643659500000|2022-01-31 20:05:00|93133.7|93083.7|93163.9|93113.9|93181.2|93131.2|93132.6|93082.6|1191
1643659800000|2022-01-31 20:10:00|93165.8|93115.8|93233.2|93183.2|93235.1|93185.1|93155.1|93105.1|1349
1643660100000|2022-01-31 20:15:00|93233.6|93183.6|93227.4|93177.4|93233.8|93183.8|93195.4|93145.4|1189
1643660400000|2022-01-31 20:20:00|93227.5|93177.5|93186.1|93136.1|93251.4|93201.4|93182.4|93132.4|1203
1643660700000|2022-01-31 20:25:00|93185.8|93135.8|93186.8|93136.8|93191.2|93141.2|93168.1|93118.1|1201
1643661000000|2022-01-31 20:30:00|93186.6|93136.6|93136.7|93086.7|93194.3|93144.3|93126.7|93076.7|1308
1643661300000|2022-01-31 20:35:00|93136|93086|93175.6|93125.6|93178.2|93128.2|93132.5|93082.5|1282
1643661600000|2022-01-31 20:40:00|93176.7|93126.7|93187.3|93137.3|93199.4|93149.4|93167.6|93117.6|1157
1643661900000|2022-01-31 20:45:00|93187|93137|93254.7|93204.7|93271.8|93207.6|93187|93137|1338
1643662200000|2022-01-31 20:50:00|93254.6|93204.6|93222.4|93172.4|93254.6|93204.6|93210.4|93160.4|928
1643662500000|2022-01-31 20:55:00|93222.5|93172.5|93270.9|93220.9|93286.4|93236.4|93221.7|93171.7|1428
1643662800000|2022-01-31 21:00:00|93271.4|93221.4|93276|93226|93285.5|93235.5|93240.7|93177.6|1112
1643663100000|2022-01-31 21:05:00|93278.2|93228.2|93270.5|93220.5|93287.2|93237.2|93270|93220|529
1643663400000|2022-01-31 21:10:00|93271|93221|93279.8|93229.8|93282|93232|93265.2|93215.2|603
1643663700000|2022-01-31 21:15:00|93279.9|93229.9|93287.8|93237.8|93290.7|93240.7|93277.7|93227.7|531
1643664000000|2022-01-31 21:20:00|93287.7|93237.7|93299.7|93249.7|93301.7|93251.7|93287.4|93237.4|453
1643664300000|2022-01-31 21:25:00|93299.5|93249.5|93297.9|93247.9|93308.3|93251|93279.4|93227.2|702
1643664600000|2022-01-31 21:30:00|93298.2|93248.2|93285.7|93235.7|93304.8|93254.8|93285.4|93235.4|574
1643664900000|2022-01-31 21:35:00|93285.5|93235.5|93294.2|93244.2|93303.7|93253.7|93282.4|93228.2|662
1643665200000|2022-01-31 21:40:00|93294|93244|93286.2|93236.2|93304.7|93249|93282.6|93227.2|946
1643665500000|2022-01-31 21:45:00|93286.7|93236.7|93287.5|93237.5|93311.2|93244.1|93279.4|93208.6|677
1643665800000|2022-01-31 21:50:00|93291.1|93241.1|93281.3|93200.4|93312.8|93241.2|93278.4|93182.8|545
1643666100000|2022-01-31 21:55:00|93283|93199.5|93281.3|93178.6|93303.8|93209.3|93273.4|93163.3|532
1643666400000|2022-01-31 22:00:00|93290.7|93174.7|93291.7|93175.7|93297.8|93181.8|93279|93163|63
1643666700000|2022-01-31 22:05:00|93291.6|93175.6|93289|93173|93301.5|93185.5|93269.2|93156.2|119
1643667000000|2022-01-31 22:10:00|93276.1|93160.1|93310.6|93194.6|93328.5|93212.5|93274.6|93158.6|497
1643667300000|2022-01-31 22:15:00|93311.6|93195.6|93434.6|93318.6|93455.7|93339.7|93308.2|93192.2|83
1643667600000|2022-01-31 22:20:00|93422.5|93306.5|93436.5|93320.5|93456.4|93340.4|93366.4|93250.4|91
1643667900000|2022-01-31 22:25:00|93442.2|93326.2|93439.6|93323.6|93474.5|93358.5|93386|93270|114
1643668200000|2022-01-31 22:30:00|93439.7|93323.7|93470.5|93354.5|93470.5|93354.5|93420.3|93304.3|34
1643668500000|2022-01-31 22:35:00|93422.3|93306.3|93451.5|93335.5|93469.5|93353.5|93395.9|93279.9|60
1643668800000|2022-01-31 22:40:00|93451.8|93335.8|93462.7|93346.7|93481.4|93365.4|93383.6|93267.6|80
1643669100000|2022-01-31 22:45:00|93435.3|93319.3|93414.3|93298.3|93452.2|93336.2|93409.2|93293.2|206
1643669400000|2022-01-31 22:50:00|93429.3|93313.3|93468.6|93352.6|93483|93367|93414.3|93298.3|268
1643669700000|2022-01-31 22:55:00|93461.5|93345.5|93463.4|93347.4|93487.5|93371.5|93438.8|93322.8|400
1643670000000|2022-01-31 23:00:00|93478|93362|93388.8|93272.8|93493|93377|93381.5|93265.5|546
1643670300000|2022-01-31 23:05:00|93389|93273|93379|93263|93414|93298|93378.2|93262.2|503
1643670600000|2022-01-31 23:10:00|93378.8|93262.8|93381.9|93265.9|93400.2|93284.2|93369.9|93253.9|464
1643670900000|2022-01-31 23:15:00|93381|93265|93392.7|93276.7|93400.7|93284.7|93372.3|93256.3|689
1643671200000|2022-01-31 23:20:00|93390.9|93274.9|93380.4|93264.4|93395.7|93279.7|93375.7|93259.7|449
1643671500000|2022-01-31 23:25:00|93381.6|93265.6|93391.4|93275.4|93397.6|93281.6|93375.7|93259.7|444
1643671800000|2022-01-31 23:30:00|93383.4|93267.4|93372|93256|93402.1|93286.1|93366.1|93250.1|570
1643672100000|2022-01-31 23:35:00|93371.1|93255.1|93385|93269|93396.1|93280.1|93365.9|93249.9|506
1643672400000|2022-01-31 23:40:00|93389.7|93273.7|93366.8|93250.8|93398.5|93282.5|93366.8|93250.8|453
1643672700000|2022-01-31 23:45:00|93369.4|93253.4|93368.3|93252.3|93385.4|93269.4|93359|93243|369
1643673000000|2022-01-31 23:50:00|93368.4|93252.4|93375.6|93259.6|93388.9|93272.9|93362.8|93249|315
1643673300000|2022-01-31 23:55:00|93377.6|93261.6|93383.7|93267.7|93399|93283|93369.3|93253.3|433
1643673600000|2022-02-01 00:00:00|93386.4|93270.4|93378.3|93262.3|93397.7|93281.7|93368.2|93252.2|741
1643673900000|2022-02-01 00:05:00|93375.6|93259.6|93372.9|93256.9|93393.6|93277.6|93362.8|93250.6|645
1643674200000|2022-02-01 00:10:00|93372.8|93256.8|93389.9|93273.9|93400.1|93284.1|93367.9|93251.9|506
1643674500000|2022-02-01 00:15:00|93393|93277|93405.4|93289.4|93408.3|93292.3|93374.5|93264.9|571
1643674800000|2022-02-01 00:20:00|93401.3|93285.3|93393.5|93277.5|93406.1|93290.3|93378|93268.1|461
1643675100000|2022-02-01 00:25:00|93398|93282|93402.1|93286.1|93406.3|93291.5|93377.8|93270.5|479
1643675400000|2022-02-01 00:30:00|93399.8|93285.7|93405.7|93289.7|93416.9|93300.9|93377.1|93261.1|574
1643675700000|2022-02-01 00:35:00|93405.5|93289.5|93402.2|93286.2|93418.6|93302.6|93395.6|93279.6|562
1643676000000|2022-02-01 00:40:00|93402.4|93286.4|93412.6|93296.6|93422.4|93306.4|93397|93284|563
1643676300000|2022-02-01 00:45:00|93409|93293|93415|93299|93429.1|93313.1|93403.2|93288.4|630
1643676600000|2022-02-01 00:50:00|93415.4|93299.4|93429.5|93313.5|93435.5|93319.5|93407.4|93291.8|820
1643676900000|2022-02-01 00:55:00|93428.9|93312.9|93398.5|93282.5|93435.5|93319.5|93396.4|93280.4|872
1643677200000|2022-02-01 01:00:00|93397.8|93281.8|93414.4|93298.4|93423|93307|93376.3|93260.3|749
1643677500000|2022-02-01 01:05:00|93413.2|93297.2|93421.7|93305.7|93428.6|93312.6|93410.6|93294.6|658
1643677800000|2022-02-01 01:10:00|93421.2|93305.2|93399.3|93283.3|93429|93313|93398.4|93282.8|665
1643678100000|2022-02-01 01:15:00|93399.7|93283.7|93406.9|93290.9|93413.9|93297.9|93392.2|93276.2|640
1643678400000|2022-02-01 01:20:00|93406.4|93290.4|93390.8|93274.8|93412.3|93296.3|93386.4|93270.4|638
1643678700000|2022-02-01 01:25:00|93389.3|93273.3|93377.9|93261.9|93391.4|93275.4|93374.2|93258.2|669
1643679000000|2022-02-01 01:30:00|93378.1|93262.1|93371.9|93255.9|93387.4|93271.4|93362.9|93246.9|694
1643679300000|2022-02-01 01:35:00|93371.2|93255.2|93390.2|93274.2|93394.3|93278.3|93370|93254|664
1643679600000|2022-02-01 01:40:00|93389.6|93273.6|93386.3|93270.3|93394.9|93278.9|93381.4|93265.4|683
1643679900000|2022-02-01 01:45:00|93385.5|93269.5|93418|93314.1|93440.9|93327.1|93383.3|93267.3|913
1643680200000|2022-02-01 01:50:00|93418.9|93315|93413.5|93319|93433.3|93346.6|93393.7|93303.6|1385
1643680500000|2022-02-01 01:55:00|93408.9|93319.1|93395.6|93315.4|93434.7|93335.1|93384.5|93305.5|1081
1643680800000|2022-02-01 02:00:00|93393.6|93316.4|93374.1|93302|93416.9|93331.6|93362.6|93294.6|1092
1643681100000|2022-02-01 02:05:00|93373.3|93301.4|93373.6|93293.8|93415.3|93342.8|93363.1|93290.7|1198
1643681400000|2022-02-01 02:10:00|93371.4|93294.7|93377.4|93298|93396|93311|93367.8|93288.3|886
1643681700000|2022-02-01 02:15:00|93384.5|93300.3|93367.2|93317.2|93411.6|93319.2|93361.3|93293.6|1096
1643682000000|2022-02-01 02:20:00|93366.1|93316.1|93387.7|93301.6|93406.4|93333.6|93363.8|93290.3|1317
1643682300000|2022-02-01 02:25:00|93387|93302|93381.1|93299|93398.6|93334.2|93366.3|93294.7|1108
1643682600000|2022-02-01 02:30:00|93380.8|93298.8|93362.7|93287.4|93396.1|93325.6|93352.4|93279.6|1876
1643682900000|2022-02-01 02:35:00|93362.1|93288|93346.2|93256|93373.2|93302.2|93331.9|93255.6|1244
1643683200000|2022-02-01 02:40:00|93346.7|93255.9|93345.6|93256.3|93360|93285.8|93330.3|93253.2|922
1643683500000|2022-02-01 02:45:00|93345.1|93256.4|93344.5|93260|93358.4|93279.8|93320.4|93248.3|966
1643683800000|2022-02-01 02:50:00|93343.2|93261.8|93358.5|93242.5|93367.5|93262.1|93343.2|93238.3|907
1643684100000|2022-02-01 02:55:00|93358.1|93242.1|93327|93211|93363|93247|93324.6|93211|904
1643684400000|2022-02-01 03:00:00|93333.8|93217.8|93294.5|93178.5|93333.9|93217.9|93282.8|93170.2|616
1643684700000|2022-02-01 03:05:00|93296.3|93180.3|93292.9|93181.9|93306.6|93192.9|93279|93170.9|1330
1643685000000|2022-02-01 03:10:00|93298.5|93182.5|93301.4|93189.8|93309.8|93199.8|93285.8|93176.5|1327
1643685300000|2022-02-01 03:15:00|93300.2|93190.8|93305.6|93192|93310.8|93198.5|93286.9|93178.1|1220
1643685600000|2022-02-01 03:20:00|93304.8|93191.7|93306.9|93190.9|93311.2|93199.4|93286.8|93180.9|1251
1643685900000|2022-02-01 03:25:00|93309.1|93193.1|93320.9|93204.9|93328.5|93212.5|93293.7|93184|1537
1643686200000|2022-02-01 03:30:00|93320.8|93204.8|93487.1|93373.5|93542|93426|93316.3|93200.3|1707
1643686500000|2022-02-01 03:35:00|93482.2|93375|93399.7|93322.2|93482.2|93392|93386.9|93309.1|1985
1643686800000|2022-02-01 03:40:00|93397.1|93318|93445.1|93395.1|93468.7|93398.6|93385.5|93314.7|1458
1643687100000|2022-02-01 03:45:00|93445.8|93395.8|93448.5|93375.1|93465.3|93399.9|93426.3|93355.3|1105
1643687400000|2022-02-01 03:50:00|93449.8|93374.2|93429.4|93354.8|93462.7|93393.5|93426.8|93345.6|955
1643687700000|2022-02-01 03:55:00|93432.7|93353|93419.7|93344.9|93432.9|93362.3|93404.7|93328.9|1069
1643688000000|2022-02-01 04:00:00|93417.6|93346.4|93395.1|93319.5|93421.7|93357.4|93358.4|93296|1190
1643688300000|2022-02-01 04:05:00|93399.4|93315.4|93388.1|93316.3|93399.4|93332.6|93371.5|93298.6|991
1643688600000|2022-02-01 04:10:00|93376.8|93326.8|93356.7|93279.9|93393|93327.6|93343.3|93276.1|1168
1643688900000|2022-02-01 04:15:00|93357.1|93279.8|93366.1|93284.6|93376.2|93297.9|93338.3|93266.4|947
1643689200000|2022-02-01 04:20:00|93364|93286.9|93320.8|93270.8|93369.9|93299.1|93314|93249.6|915
1643689500000|2022-02-01 04:25:00|93332|93260|93315.4|93265.4|93342.1|93277.8|93308.5|93254.2|1026
1643689800000|2022-02-01 04:30:00|93316|93266|93331.5|93261.5|93335.7|93274.7|93312.6|93251.4|696
1643690100000|2022-02-01 04:35:00|93333.3|93260.8|93338.8|93265.4|93362|93277.4|93305.4|93241.1|825
1643690400000|2022-02-01 04:40:00|93338.4|93265.5|93288.4|93238.4|93363.1|93276.7|93284.6|93218.9|1300
1643690700000|2022-02-01 04:45:00|93288.3|93238.3|93295.9|93221.2|93330.8|93243.6|93282.5|93215|1353
1643691000000|2022-02-01 04:50:00|93295.8|93221.4|93272.8|93222.8|93310.8|93241.9|93272.6|93215.5|937
1643691300000|2022-02-01 04:55:00|93272.9|93222.9|93284.6|93234.6|93300.5|93238.7|93268.8|93208.9|693
1643691600000|2022-02-01 05:00:00|93284.9|93234.9|93289.4|93217.4|93300.4|93237.4|93271.6|93210.3|742
1643691900000|2022-02-01 05:05:00|93290.1|93216.4|93317.1|93238.3|93322.4|93253|93274.4|93207.9|730
1643692200000|2022-02-01 05:10:00|93316.9|93238.1|93298.1|93225.2|93318.8|93252.2|93284.8|93217.2|784
1643692500000|2022-02-01 05:15:00|93297|93224.8|93284.8|93234.8|93304|93237.8|93277.3|93212.2|770
1643692800000|2022-02-01 05:20:00|93285.2|93235.2|93281.5|93231.5|93298.1|93238.9|93266.2|93211|749
1643693100000|2022-02-01 05:25:00|93281.3|93231.3|93275.5|93225.5|93293.4|93232.1|93265.7|93205.9|1028
1643693400000|2022-02-01 05:30:00|93275.6|93225.6|93242.7|93192.7|93293.3|93233.9|93240|93190|789
1643693700000|2022-02-01 05:35:00|93241.4|93191.4|93274.3|93224.3|93275.9|93225.9|93239.3|93189.3|697
1643694000000|2022-02-01 05:40:00|93274.1|93224.1|93267.5|93217.5|93278.1|93228.1|93259.5|93209.5|531
1643694300000|2022-02-01 05:45:00|93267.7|93217.7|93258.9|93208.9|93267.9|93217.9|93255.6|93205.6|564
1643694600000|2022-02-01 05:50:00|93259.4|93209.4|93252.8|93202.8|93261.6|93211.6|93243.1|93193.1|567
1643694900000|2022-02-01 05:55:00|93252.7|93202.7|93287|93237|93293.5|93243.5|93252.7|93202.7|773
1643695200000|2022-02-01 06:00:00|93286.9|93236.9|93280.1|93230.1|93288.7|93238.7|93270.4|93220.4|741
1643695500000|2022-02-01 06:05:00|93280.7|93230.7|93282.1|93232.1|93301.7|93251.7|93276.2|93226.2|636
1643695800000|2022-02-01 06:10:00|93282.7|93232.7|93288.1|93238.1|93292|93242|93274.4|93224.4|598
1643696100000|2022-02-01 06:15:00|93288.2|93238.2|93289.5|93239.5|93302.9|93252.9|93283|93233|640
1643696400000|2022-02-01 06:20:00|93289.4|93239.4|93323.6|93273.6|93327.9|93277.9|93288.6|93238.6|730
1643696700000|2022-02-01 06:25:00|93324|93274|93309.4|93259.4|93339.4|93289.4|93309.4|93259.4|1127
1643697000000|2022-02-01 06:30:00|93309.2|93259.2|93295.8|93245.8|93309.2|93259.2|93292|93242|723
1643697300000|2022-02-01 06:35:00|93295.9|93245.9|93302.9|93252.9|93309.4|93259.4|93293.7|93243.7|576
1643697600000|2022-02-01 06:40:00|93302.7|93252.7|93313.8|93263.8|93317.1|93267.1|93297.7|93247.7|563
1643697900000|2022-02-01 06:45:00|93313.6|93263.6|93304.8|93254.8|93314.3|93264.3|93294.2|93244.2|711
1643698200000|2022-02-01 06:50:00|93304.6|93254.6|93300.3|93250.3|93309.6|93259.6|93297.2|93247.2|609
1643698500000|2022-02-01 06:55:00|93302|93252|93334.3|93284.3|93336.6|93286.6|93301.7|93251.7|730
1643698800000|2022-02-01 07:00:00|93334.7|93284.7|93243.1|93193.1|93334.7|93284.7|93224.5|93174.5|1271
1643699100000|2022-02-01 07:05:00|93243|93193|93170.2|93120.2|93243.5|93205.4|93157.3|93119|1108
1643699400000|2022-02-01 07:10:00|93169.8|93119.8|93159.4|93109.4|93172.8|93123.2|93127.6|93086.1|996
1643699700000|2022-02-01 07:15:00|93159.3|93109.3|93207.8|93157.8|93207.8|93168|93145.8|93109.2|1084
1643700000000|2022-02-01 07:20:00|93207.7|93157.7|93173.5|93123.5|93209.3|93170.8|93157.5|93110.7|1202
1643700300000|2022-02-01 07:25:00|93173.4|93123.4|93072.1|92981|93198.3|93157.7|93058|92958|1345
1643700600000|2022-02-01 07:30:00|93068.6|92979.1|93118.1|93068.1|93118.7|93073.8|93055.8|92974|1256
1643700900000|2022-02-01 07:35:00|93117.7|93067.7|93054.9|93004.9|93133.4|93085.1|93039.4|92997.5|1499
1643701200000|2022-02-01 07:40:00|93048.2|92998.2|93074.8|93024.8|93100.1|93056.3|93035|92985|1465
1643701500000|2022-02-01 07:45:00|93074.5|93024.5|93018|92968|93082.2|93032.2|93004.6|92954.6|1345
1643701800000|2022-02-01 07:50:00|93019.9|92969.9|92933.5|92883.5|93021.2|92971.2|92923.9|92873.9|1615
1643702100000|2022-02-01 07:55:00|92932.3|92882.3|92838.2|92788.2|92938|92888|92824.3|92774.3|1890
1643702400000|2022-02-01 08:00:00|92837.2|92787.2|92895.4|92845.4|92899.3|92859.5|92830.7|92780.7|1872
1643702700000|2022-02-01 08:05:00|92894.9|92844.9|92899.2|92874.2|92925.8|92881.3|92862|92828|1568
1643703000000|2022-02-01 08:10:00|92900.3|92875.3|92931.9|92881.9|92955.3|92911.1|92895.1|92856.7|1263
1643703300000|2022-02-01 08:15:00|92929.7|92879.7|92949.3|92899.3|92987.2|92944.5|92926.6|92876.6|1568
1643703600000|2022-02-01 08:20:00|92949|92899|92941.4|92891.4|92958.3|92908.3|92923.1|92873.1|1367
1643703900000|2022-02-01 08:25:00|92942|92892|92881.4|92856.4|92965.4|92928.8|92881.2|92844.8|1329
1643704200000|2022-02-01 08:30:00|92881.3|92856.3|92877.1|92827.1|92901.2|92861.8|92840.8|92790.8|1409
1643704500000|2022-02-01 08:35:00|92876.7|92826.7|92865.1|92815.1|92887.6|92851.7|92828|92788.2|1532
1643704800000|2022-02-01 08:40:00|92866.3|92816.3|92888.8|92838.8|92892|92848.7|92856.8|92806.8|1476
1643705100000|2022-02-01 08:45:00|92887.8|92837.8|92916.8|92866.8|92950.1|92909.6|92879.2|92833.3|1178
1643705400000|2022-02-01 08:50:00|92916.1|92866.1|92934.5|92884.5|92959.9|92918.2|92904.7|92860.9|1231
1643705700000|2022-02-01 08:55:00|92934.9|92884.9|92880.9|92830.9|92942.7|92897.5|92873.8|92823.8|1184
1643706000000|2022-02-01 09:00:00|92879.7|92829.7|92840.4|92815.4|92882.5|92844.3|92806.3|92756.3|1621
1643706300000|2022-02-01 09:05:00|92840.3|92815.3|92891.4|92841.4|92893|92855.7|92834.1|92794.2|1521
1643706600000|2022-02-01 09:10:00|92891.1|92841.1|92883.5|92833.5|92892.1|92848.8|92817.8|92773.1|1633
1643706900000|2022-02-01 09:15:00|92883.1|92833.1|92868.7|92818.7|92902.5|92873.1|92844.5|92801.1|1579
1643707200000|2022-02-01 09:20:00|92868.4|92818.4|92894.9|92844.9|92912.9|92875|92839|92789|1575
1643707500000|2022-02-01 09:25:00|92894.8|92844.8|92852.8|92802.8|92895|92845|92811.9|92777.1|1333
1643707800000|2022-02-01 09:30:00|92853.1|92803.1|92918.3|92893.3|92934|92897.1|92837.4|92801|1307
1643708100000|2022-02-01 09:35:00|92918|92893|92931|92906|92954.6|92914.2|92915.3|92875.9|1563
1643708400000|2022-02-01 09:40:00|92932.2|92907.2|92941.5|92916.5|92951.8|92920|92921.2|92889.1|1629
1643708700000|2022-02-01 09:45:00|92941.8|92916.8|92886.3|92836.3|92946.8|92917.2|92871|92834.6|1483
1643709000000|2022-02-01 09:50:00|92886.2|92836.2|92858.4|92833.4|92907.4|92870.1|92844.7|92806.9|1372
1643709300000|2022-02-01 09:55:00|92858.2|92833.2|92874.1|92824.1|92876.7|92837|92827.7|92794.3|1494
1643709600000|2022-02-01 10:00:00|92874.2|92824.2|92909.1|92859.1|92925.7|92886.9|92862.1|92820.1|1540
1643709900000|2022-02-01 10:05:00|92908.7|92858.7|92861.2|92811.2|92914|92876.7|92855.8|92808.6|1355
1643710200000|2022-02-01 10:10:00|92860.4|92810.4|92854.4|92804.4|92887.8|92853.1|92834.7|92795|1265
1643710500000|2022-02-01 10:15:00|92850|92800|92818.1|92793.1|92856.3|92809.5|92757.2|92717.9|1501
1643710800000|2022-02-01 10:20:00|92818.4|92793.4|92766.3|92716.3|92837.7|92798.3|92749.8|92712.4|1482
1643711100000|2022-02-01 10:25:00|92766.7|92716.7|92732.5|92682.5|92766.7|92729.1|92717.6|92682.5|1341
1643711400000|2022-02-01 10:30:00|92731.4|92681.4|92828.7|92803.7|92837|92804.9|92697.1|92662|1385
1643711700000|2022-02-01 10:35:00|92829|92804|92808|92758|92845.6|92810.8|92793.5|92756|1324
1643712000000|2022-02-01 10:40:00|92806.7|92756.7|92798.4|92773.4|92824.5|92790.6|92764.3|92724.6|1466
1643712300000|2022-02-01 10:45:00|92810.6|92760.6|92791.6|92766.6|92822.6|92787|92760.6|92724.4|1253
1643712600000|2022-02-01 10:50:00|92791.5|92766.5|92731|92706|92791.5|92766.5|92730.7|92696.4|1196
1643712900000|2022-02-01 10:55:00|92731.1|92706.1|92742.9|92692.9|92764.6|92729.7|92722.9|92682.7|1233
1643713200000|2022-02-01 11:00:00|92742.5|92692.5|92685.7|92660.7|92760.9|92725.7|92681.6|92645.7|1318
1643713500000|2022-02-01 11:05:00|92684.7|92659.7|92670.6|92645.6|92699.9|92667.5|92649.7|92613.9|1270
1643713800000|2022-02-01 11:10:00|92671.8|92646.8|92650.1|92625.1|92680.6|92651.2|92636.5|92601.9|1112
1643714100000|2022-02-01 11:15:00|92650|92625|92596.7|92571.7|92654.2|92625.3|92582|92545.1|1344
1643714400000|2022-02-01 11:20:00|92595.3|92570.3|92594.1|92544.1|92665.3|92627.4|92564.9|92523.9|1558
1643714700000|2022-02-01 11:25:00|92594|92544|92513.5|92488.5|92624.4|92589|92495.1|92455.6|1431
1643715000000|2022-02-01 11:30:00|92513.8|92488.8|92572.1|92547.1|92587.2|92548.8|92499.5|92449.5|1563
1643715300000|2022-02-01 11:35:00|92571.1|92546.1|92578.8|92528.8|92615.1|92577.7|92534.4|92489.9|1535
1643715600000|2022-02-01 11:40:00|92579.3|92529.3|92560.9|92510.9|92600.3|92550.3|92550.2|92505.5|1252
1643715900000|2022-02-01 11:45:00|92562|92512|92577.4|92527.4|92583.1|92542.1|92521.1|92481|1279
1643716200000|2022-02-01 11:50:00|92577.3|92527.3|92555.7|92530.7|92593.7|92556.8|92535.2|92497.7|1256
1643716500000|2022-02-01 11:55:00|92555.8|92530.8|92613.5|92588.5|92627.6|92592.1|92553.5|92522.6|1465
1643716800000|2022-02-01 12:00:00|92613.3|92588.3|92647.4|92622.4|92662.5|92624.2|92609.1|92579.5|1235
1643717100000|2022-02-01 12:05:00|92647.9|92622.9|92636.1|92611.1|92675.4|92644.7|92630.4|92597.3|1102
1643717400000|2022-02-01 12:10:00|92635.8|92610.8|92605.6|92580.6|92655.5|92621|92595.6|92560.3|1243
1643717700000|2022-02-01 12:15:00|92605.8|92580.8|92620.4|92595.4|92649.1|92611|92604.3|92573.4|1199
1643718000000|2022-02-01 12:20:00|92620.5|92595.5|92637.6|92587.6|92639.4|92601.8|92597|92565.2|1176
1643718300000|2022-02-01 12:25:00|92637.8|92587.8|92646.9|92596.9|92661.8|92627|92620.7|92583.4|1170
1643718600000|2022-02-01 12:30:00|92647|92597|92667|92617|92667.7|92628.1|92625|92586.7|1137
1643718900000|2022-02-01 12:35:00|92666.9|92616.9|92666.3|92641.3|92686.2|92648.1|92644.1|92605.7|1221
1643719200000|2022-02-01 12:40:00|92666.5|92641.5|92674.3|92649.3|92695.5|92660.2|92650.7|92616.4|1189
1643719500000|2022-02-01 12:45:00|92673.7|92648.7|92686.1|92661.1|92700.2|92670.6|92663.9|92624.1|1269
1643719800000|2022-02-01 12:50:00|92686.4|92661.4|92757.2|92732.2|92769.2|92733.8|92680.2|92642.6|1356
1643720100000|2022-02-01 12:55:00|92755.1|92730.1|92737.4|92712.4|92786.3|92751|92726.3|92693.3|1442
1643720400000|2022-02-01 13:00:00|92737.6|92712.6|92775.5|92725.5|92794.8|92760.3|92726.5|92701.5|1398
1643720700000|2022-02-01 13:05:00|92775.6|92725.6|92752.7|92702.7|92776.4|92729.8|92695.2|92650.5|1386
1643721000000|2022-02-01 13:10:00|92747.8|92697.8|92779.7|92729.7|92782|92742.4|92709.4|92671.7|1393
1643721300000|2022-02-01 13:15:00|92779.9|92729.9|92753.3|92703.3|92796|92757.4|92721.9|92685.2|1393
1643721600000|2022-02-01 13:20:00|92754.7|92704.7|92805.3|92755.3|92818.8|92777.5|92738.1|92702.9|1503
1643721900000|2022-02-01 13:25:00|92805.4|92755.4|92810.8|92785.8|92850.2|92814.3|92799.4|92755.4|1202
1643722200000|2022-02-01 13:30:00|92808.2|92783.2|92822.6|92797.6|92849.9|92810.8|92802.4|92770.8|1350
1643722500000|2022-02-01 13:35:00|92821.9|92796.9|92753.8|92703.8|92858.8|92820.3|92743.5|92699|1625
1643722800000|2022-02-01 13:40:00|92753.1|92703.1|92731.2|92681.2|92765.6|92726|92703.4|92667.8|1595
1643723100000|2022-02-01 13:45:00|92731.4|92681.4|92736.1|92686.1|92773.3|92734.3|92710.6|92673.4|1446
1643723400000|2022-02-01 13:50:00|92736|92686|92713.4|92688.4|92747.8|92710.7|92696.9|92659|1577
1643723700000|2022-02-01 13:55:00|92714.1|92689.1|92699.9|92674.9|92740.4|92704.8|92676.6|92647.1|1478
1643724000000|2022-02-01 14:00:00|92700|92675|92724.2|92699.2|92739.9|92708.2|92691.1|92653.5|1340
1643724300000|2022-02-01 14:05:00|92724.5|92699.5|92685.6|92660.6|92733.5|92708.5|92684.6|92653|1351
1643724600000|2022-02-01 14:10:00|92685.3|92660.3|92682.7|92657.7|92696.8|92671.6|92631.9|92606.9|1414
1643724900000|2022-02-01 14:15:00|92681.4|92656.4|92677.6|92652.6|92701.9|92664|92643.3|92612.8|1604
1643725200000|2022-02-01 14:20:00|92677.5|92652.5|92621.4|92596.4|92689|92653|92612.6|92575.4|1582
1643725500000|2022-02-01 14:25:00|92622|92597|92647.1|92622.1|92662|92624.6|92611.1|92575.3|1522
1643725800000|2022-02-01 14:30:00|92646.9|92621.9|92643.1|92618.1|92690.6|92652.3|92618|92583.3|1775
1643726100000|2022-02-01 14:35:00|92644.2|92619.2|92608.4|92583.4|92658.3|92623.5|92589.8|92552.2|1608
1643726400000|2022-02-01 14:40:00|92606.5|92581.5|92693.7|92643.7|92712.5|92669.2|92598.4|92559.7|1618
1643726700000|2022-02-01 14:45:00|92693.2|92643.2|92707.5|92657.5|92759.7|92719.3|92682.8|92632.8|1995
1643727000000|2022-02-01 14:50:00|92706|92656|92766.7|92716.7|92766.7|92730.1|92700|92653.1|1957
1643727300000|2022-02-01 14:55:00|92766.6|92716.6|92732.7|92682.7|92779.4|92740.4|92731.9|92681.9|1750
1643727600000|2022-02-01 15:00:00|92732.3|92682.3|92829.1|92804.1|92879|92838.5|92720.6|92670.6|2191
1643727900000|2022-02-01 15:05:00|92831.9|92806.9|92796.6|92746.6|92886|92847|92746.3|92708.9|2123
1643728200000|2022-02-01 15:10:00|92794.6|92744.6|92755.9|92705.9|92857.8|92822.5|92742.2|92705.3|1953
1643728500000|2022-02-01 15:15:00|92755.8|92705.8|92838.3|92788.3|92855.8|92813.9|92741.6|92704.8|1886
1643728800000|2022-02-01 15:20:00|92839.8|92789.8|92768.9|92743.9|92840.9|92796.9|92756.3|92727.8|1880
1643729100000|2022-02-01 15:25:00|92768.5|92743.5|92808.6|92783.6|92820.2|92792|92762.8|92732.1|1654
1643729400000|2022-02-01 15:30:00|92808.5|92783.5|92814.4|92789.4|92833.8|92796.7|92779.1|92739.2|1625
1643729700000|2022-02-01 15:35:00|92814.5|92789.5|92903.1|92853.1|92903.8|92861.5|92810.5|92780.2|1881
1643730000000|2022-02-01 15:40:00|92902.3|92852.3|92971.1|92921.1|92994.4|92944.4|92875.9|92832.9|1905
1643730300000|2022-02-01 15:45:00|92975.5|92925.5|92911.1|92861.1|93010.7|92973.6|92898.2|92860.9|1827
1643730600000|2022-02-01 15:50:00|92911.2|92861.2|92812.6|92762.6|92912.4|92876.8|92800.4|92761.8|1858
1643730900000|2022-02-01 15:55:00|92813|92763|92814.8|92789.8|92842.9|92811.6|92776.1|92739.1|2005
1643731200000|2022-02-01 16:00:00|92814.4|92789.4|92834.3|92784.3|92874.9|92829.9|92767.5|92742.5|1943
1643731500000|2022-02-01 16:05:00|92834.4|92784.4|92845|92795|92857.1|92807.1|92787.3|92747.1|1758
1643731800000|2022-02-01 16:10:00|92845.3|92795.3|92835.4|92810.4|92854.2|92816.8|92823.1|92778.4|1518
1643732100000|2022-02-01 16:15:00|92835.6|92810.6|92826.2|92776.2|92880.3|92842.5|92805.8|92769.9|1771
1643732400000|2022-02-01 16:20:00|92826.1|92776.1|92916.7|92866.7|92918.6|92868.6|92820.8|92774.1|1614
1643732700000|2022-02-01 16:25:00|92916.8|92866.8|92809.8|92759.8|92942.5|92892.5|92776.1|92737.9|1662
1643733000000|2022-02-01 16:30:00|92810.3|92760.3|92824.6|92799.6|92840.6|92800.5|92790|92747.7|1590
1643733300000|2022-02-01 16:35:00|92823.8|92798.8|92799.1|92774.1|92832|92799.9|92795.3|92757.6|1524
1643733600000|2022-02-01 16:40:00|92797.9|92772.9|92808.2|92758.2|92850.7|92800.7|92771.8|92721.8|1752
1643733900000|2022-02-01 16:45:00|92808|92758|92872.8|92822.8|92873.2|92825.8|92784.6|92734.6|1691
1643734200000|2022-02-01 16:50:00|92871.4|92821.4|92890.2|92840.2|92896.5|92854.5|92869.5|92819.5|1420
1643734500000|2022-02-01 16:55:00|92889|92839|92856.1|92806.1|92898.2|92860.2|92829.8|92786.1|1536
1643734800000|2022-02-01 17:00:00|92854.8|92804.8|92798.2|92748.2|92857.2|92807.2|92783.3|92741|1423
1643735100000|2022-02-01 17:05:00|92796.8|92746.8|92838.9|92788.9|92839.7|92789.7|92796.4|92746.4|1534
1643735400000|2022-02-01 17:10:00|92839|92789|92837.7|92787.7|92840.6|92795|92811.7|92774.4|1580
1643735700000|2022-02-01 17:15:00|92838|92788|92818.4|92768.4|92838|92788|92802.8|92764.3|1498
1643736000000|2022-02-01 17:20:00|92818.6|92768.6|92802.2|92752.2|92818.7|92768.7|92787.6|92743.6|1472
1643736300000|2022-02-01 17:25:00|92801.5|92751.5|92778.1|92728.1|92807.7|92757.7|92772|92722|1233
1643736600000|2022-02-01 17:30:00|92778|92728|92861.6|92811.6|92862|92812|92765.2|92727.4|1377
1643736900000|2022-02-01 17:35:00|92861.1|92811.1|92825.3|92775.3|92861.1|92811.1|92816.8|92766.8|1171
1643737200000|2022-02-01 17:40:00|92825.6|92775.6|92892.5|92842.5|92905.7|92855.7|92815.6|92765.6|1336
1643737500000|2022-02-01 17:45:00|92892.3|92842.3|92862.9|92812.9|92892.3|92842.3|92860.4|92810.4|1109
1643737800000|2022-02-01 17:50:00|92863.5|92813.5|92847.4|92797.4|92879.3|92829.3|92846.4|92796.4|1072
1643738100000|2022-02-01 17:55:00|92848.7|92798.7|92829.4|92779.4|92850.3|92800.3|92826.8|92776.8|1221
1643738400000|2022-02-01 18:00:00|92828.8|92778.8|92795.3|92745.3|92850|92800|92794.8|92744.8|1249
1643738700000|2022-02-01 18:05:00|92794.8|92744.8|92782.9|92732.9|92798.5|92748.5|92774.4|92724.4|1180
1643739000000|2022-02-01 18:10:00|92782.5|92732.5|92778.6|92728.6|92793.4|92743.4|92775.3|92725.3|884
1643739300000|2022-02-01 18:15:00|92778.5|92728.5|92736.6|92686.6|92779.1|92743.5|92726.6|92676.6|1007
1643739600000|2022-02-01 18:20:00|92737.1|92687.1|92735.6|92685.6|92752.4|92702.4|92716.6|92666.6|1196
1643739900000|2022-02-01 18:25:00|92735.2|92685.2|92748.6|92698.6|92765.6|92715.6|92720.7|92670.7|1195
1643740200000|2022-02-01 18:30:00|92748.5|92698.5|92736.3|92686.3|92773.9|92723.9|92729.8|92679.8|1282
1643740500000|2022-02-01 18:35:00|92736.4|92686.4|92729|92679|92747|92697|92728|92678|1133
1643740800000|2022-02-01 18:40:00|92728.9|92678.9|92714.5|92664.5|92730.4|92680.4|92702.2|92652.2|1251
1643741100000|2022-02-01 18:45:00|92714.6|92664.6|92733.6|92683.6|92735.5|92685.5|92699.8|92660|1194
1643741400000|2022-02-01 18:50:00|92732.5|92682.5|92739.8|92689.8|92740.7|92690.7|92727.6|92677.6|921
1643741700000|2022-02-01 18:55:00|92738.9|92688.9|92780|92730|92831.7|92781.7|92737.6|92687.6|1481
1643742000000|2022-02-01 19:00:00|92780.2|92730.2|92765.7|92715.7|92808.1|92758.1|92763.4|92713.4|1215
1643742300000|2022-02-01 19:05:00|92765.1|92715.1|92817.4|92767.4|92820.2|92770.2|92759.7|92709.7|1212
1643742600000|2022-02-01 19:10:00|92817.3|92767.3|92783.2|92733.2|92840|92790|92783.2|92733.2|1310
1643742900000|2022-02-01 19:15:00|92781.7|92731.7|92803.1|92753.1|92846.7|92796.7|92779.3|92729.3|1418
1643743200000|2022-02-01 19:20:00|92803.3|92753.3|92815.4|92765.4|92859.9|92809.9|92803.3|92753.3|1334
1643743500000|2022-02-01 19:25:00|92815.1|92765.1|92810.7|92760.7|92818.6|92768.6|92791.9|92741.9|814
1643743800000|2022-02-01 19:30:00|92810.9|92760.9|92765.5|92715.5|92812.8|92762.8|92762.1|92712.1|1022
1643744100000|2022-02-01 19:35:00|92765.3|92715.3|92740.8|92690.8|92767.7|92717.7|92737.8|92687.8|1334
1643744400000|2022-02-01 19:40:00|92741|92691|92743.4|92693.4|92746.3|92696.3|92736.5|92686.5|963
1643744700000|2022-02-01 19:45:00|92742.7|92692.7|92739.9|92689.9|92750.9|92700.9|92736.9|92686.9|1217
1643745000000|2022-02-01 19:50:00|92739.4|92689.4|92733.5|92683.5|92745.3|92695.3|92716.8|92675|1273
1643745300000|2022-02-01 19:55:00|92734|92684|92784|92734|92790.5|92740.5|92720.1|92678.5|1556
1643745600000|2022-02-01 20:00:00|92783.3|92733.3|92769.2|92719.2|92811.7|92761.7|92754.7|92704.7|1518
1643745900000|2022-02-01 20:05:00|92769.1|92719.1|92758|92708|92771.4|92721.4|92756.9|92706.9|1127
1643746200000|2022-02-01 20:10:00|92757.8|92707.8|92727.5|92677.5|92758.8|92708.8|92722.4|92672.4|1229
1643746500000|2022-02-01 20:15:00|92727.8|92677.8|92669|92619|92727.8|92683.3|92666.7|92616.7|1266
1643746800000|2022-02-01 20:20:00|92668.9|92618.9|92644.1|92594.1|92669.2|92619.2|92626.9|92576.9|1216
1643747100000|2022-02-01 20:25:00|92642.9|92592.9|92638.7|92588.7|92655.1|92605.1|92633.7|92583.7|1170
1643747400000|2022-02-01 20:30:00|92638.6|92588.6|92655.4|92605.4|92666.8|92616.8|92630.8|92580.8|1069
1643747700000|2022-02-01 20:35:00|92656.7|92606.7|92666.2|92616.2|92669.6|92619.6|92646.7|92596.7|888
1643748000000|2022-02-01 20:40:00|92665.4|92615.4|92615.6|92565.6|92666.3|92619.4|92612.7|92562.7|1068
1643748300000|2022-02-01 20:45:00|92615.3|92565.3|92628.1|92578.1|92631.8|92581.8|92608.9|92558.9|979
1643748600000|2022-02-01 20:50:00|92627.3|92577.3|92629.1|92579.1|92639.4|92589.4|92624.8|92574.8|905
1643748900000|2022-02-01 20:55:00|92628.2|92578.2|92636.4|92586.4|92677.3|92620.1|92617.3|92567.3|1235
1643749200000|2022-02-01 21:00:00|92636.6|92586.6|92619.7|92569.7|92662.5|92612.5|92599.9|92549.9|1224
1643749500000|2022-02-01 21:05:00|92619.6|92569.6|92633.3|92583.3|92637|92587|92617|92567|770
1643749800000|2022-02-01 21:10:00|92633.1|92583.1|92636.7|92586.7|92639.3|92589.3|92622.2|92572.2|547
1643750100000|2022-02-01 21:15:00|92636.4|92586.4|92628.8|92578.8|92646.2|92596.2|92625.5|92575.5|1181
1643750400000|2022-02-01 21:20:00|92628.3|92578.3|92631|92581|92635.4|92585.4|92616|92566|1163
1643750700000|2022-02-01 21:25:00|92630.8|92580.8|92621.4|92571.4|92633.2|92583.2|92617.8|92567.8|1043
1643751000000|2022-02-01 21:30:00|92622.7|92572.7|92620.1|92570.1|92648.5|92577.9|92608.8|92549.3|874
1643751300000|2022-02-01 21:35:00|92620|92570|92654.8|92566.3|92684.4|92579|92610.6|92535.7|1092
1643751600000|2022-02-01 21:40:00|92655.3|92569|92638.2|92556.3|92664.4|92588.4|92626.5|92534|717
1643751900000|2022-02-01 21:45:00|92640|92555.9|92642.8|92556.8|92653|92576.4|92618.9|92535.2|779
1643752200000|2022-02-01 21:50:00|92641.6|92558.2|92641.3|92558.7|92643.9|92578.5|92618.9|92545.9|639
1643752500000|2022-02-01 21:55:00|92636.1|92561.1|92648.6|92560.8|92654.6|92579.6|92618.2|92543|531
1643752800000|2022-02-01 22:00:00|92673.9|92557.9|92632.4|92516.4|92691|92575|92632.4|92516.4|49
1643753100000|2022-02-01 22:05:00|92650|92534|92647.6|92531.6|92651.7|92535.7|92647|92531|7
1643753400000|2022-02-01 22:10:00|92644.9|92528.9|92641.7|92525.7|92644.9|92528.9|92639.2|92523.2|6
1643753700000|2022-02-01 22:15:00|92647.4|92531.4|92646|92530|92680|92564|92635.4|92519.4|34
1643754000000|2022-02-01 22:20:00|92626.2|92510.2|92637.1|92521.1|92661.8|92545.8|92626.2|92510.2|29
1643754300000|2022-02-01 22:25:00|92641.3|92525.3|92595|92479|92668.6|92552.6|92580.8|92464.8|139
1643754600000|2022-02-01 22:30:00|92595.1|92479.1|92574.3|92458.3|92605.7|92489.7|92567.2|92451.2|301
1643754900000|2022-02-01 22:35:00|92586.6|92470.6|92566.5|92450.5|92586.6|92470.6|92558.9|92442.9|237
1643755200000|2022-02-01 22:40:00|92566.7|92450.7|92589.7|92473.7|92598.5|92482.5|92553.5|92437.5|345
1643755500000|2022-02-01 22:45:00|92573.4|92457.4|92577.6|92461.6|92603.9|92487.9|92558.1|92442.1|307
1643755800000|2022-02-01 22:50:00|92577.5|92461.5|92577|92461|92599.2|92483.2|92554.8|92438.8|355
1643756100000|2022-02-01 22:55:00|92577.2|92461.2|92574|92458|92596.8|92480.8|92547.2|92431.2|335
1643756400000|2022-02-01 23:00:00|92573.2|92457.2|92534.3|92418.3|92602.3|92486.3|92525.5|92409.5|680
1643756700000|2022-02-01 23:05:00|92537|92421|92534.9|92418.9|92540.7|92424.7|92517.4|92401.4|521
1643757000000|2022-02-01 23:10:00|92534.6|92418.6|92540.3|92424.3|92551.5|92435.5|92504.2|92388.2|645
1643757300000|2022-02-01 23:15:00|92552.7|92436.7|92561.2|92445.2|92564.5|92451.2|92540.1|92424.1|547
1643757600000|2022-02-01 23:20:00|92563|92447|92582.8|92466.8|92584.8|92468.8|92554.1|92438.1|384
1643757900000|2022-02-01 23:25:00|92584.6|92468.6|92573.2|92457.2|92586.4|92470.4|92556.1|92443.1|467
1643758200000|2022-02-01 23:30:00|92574.2|92459|92585.6|92469.6|92588.6|92478|92567.6|92453.3|435
1643758500000|2022-02-01 23:35:00|92585.1|92469.8|92576.8|92474.5|92602.4|92487.2|92573.2|92457.2|349
1643758800000|2022-02-01 23:40:00|92580|92468.2|92594.5|92478.5|92595.4|92479.4|92576.8|92465.5|280
1643759100000|2022-02-01 23:45:00|92594.6|92478.6|92588.6|92472.6|92602.2|92486.2|92577.9|92467.7|311
1643759400000|2022-02-01 23:50:00|92593|92477|92598.2|92482.2|92603.1|92488.5|92589.2|92473.2|326
1643759700000|2022-02-01 23:55:00|92598.5|92482.5|92600.3|92484.3|92603.6|92487.6|92591.3|92475.3|250
1643760000000|2022-02-02 00:00:00|92599.5|92483.5|92608.9|92495.5|92617.4|92501.9|92590.6|92474.6|1643
1643760300000|2022-02-02 00:05:00|92613.7|92495.4|92601.4|92485.4|92621.9|92507.7|92591.2|92475.2|1609
1643760600000|2022-02-02 00:10:00|92601.9|92485.9|92620|92505.4|92629.5|92513.5|92593.8|92477.8|1272
1643760900000|2022-02-02 00:15:00|92619.8|92505.2|92635.5|92522.2|92644.9|92530|92618.7|92503.6|1926
1643761200000|2022-02-02 00:20:00|92637.4|92522.1|92638.4|92522.9|92652.2|92538.2|92625.4|92515.1|1530
1643761500000|2022-02-02 00:25:00|92638.3|92522.8|92644.4|92528.4|92655.1|92539.1|92630|92515|1754
1643761800000|2022-02-02 00:30:00|92645.1|92529.1|92646.4|92530.4|92655.8|92539.8|92630.6|92522.5|782
1643762100000|2022-02-02 00:35:00|92646.8|92530.8|92642|92526|92650.7|92537.4|92634.2|92518.2|1150
1643762400000|2022-02-02 00:40:00|92641.6|92525.6|92648.9|92532.9|92651.9|92535.9|92633.3|92520.4|1688
1643762700000|2022-02-02 00:45:00|92647.7|92531.7|92629|92513.8|92649.7|92533.7|92624.7|92511.4|1367
1643763000000|2022-02-02 00:50:00|92628.5|92513.9|92637.1|92521.1|92640.3|92524.3|92620.8|92505.9|1190
1643763300000|2022-02-02 00:55:00|92636.9|92520.9|92626.5|92510.5|92636.9|92520.9|92617.9|92504|1162
1643763600000|2022-02-02 01:00:00|92626.3|92510.3|92616.3|92504.7|92631.5|92517.6|92613.9|92501.5|1220
1643763900000|2022-02-02 01:05:00|92617.9|92503.2|92648|92532|92655.3|92539.3|92606.8|92494.2|1483
1643764200000|2022-02-02 01:10:00|92647|92532.8|92642.2|92528.9|92652.9|92539.8|92631|92525.9|1173
1643764500000|2022-02-02 01:15:00|92641.7|92528.4|92637|92523.9|92651.3|92539.6|92628.7|92519.1|1113
1643764800000|2022-02-02 01:20:00|92636.8|92524.2|92633.6|92528|92648.7|92532.7|92630.2|92517.4|1455
1643765100000|2022-02-02 01:25:00|92635.5|92524.8|92633|92518.4|92644.7|92529.5|92626.8|92518.4|981
1643765400000|2022-02-02 01:30:00|92635|92519|92624.8|92525.3|92642.9|92531.1|92621.5|92516|1073
1643765700000|2022-02-02 01:35:00|92624.5|92525.2|92619.9|92522|92638|92530|92614.6|92514.7|875
1643766000000|2022-02-02 01:40:00|92619.6|92517.1|92618.5|92516.1|92633.4|92527.1|92611.2|92509.6|1361
1643766300000|2022-02-02 01:45:00|92617.8|92516.8|92623.4|92529.9|92633.5|92534.1|92610.9|92516.2|1129
1643766600000|2022-02-02 01:50:00|92622.8|92529.8|92622.6|92526|92632.3|92534|92614.2|92519.1|685
1643766900000|2022-02-02 01:55:00|92621.8|92527.1|92614.5|92526.3|92627.4|92532.9|92599|92514.8|737
1643767200000|2022-02-02 02:00:00|92615|92525|92613.3|92527.4|92640.1|92564.7|92590|92522.2|1153
1643767500000|2022-02-02 02:05:00|92611.8|92529.6|92615.1|92530.6|92623.2|92548.9|92587.7|92522.3|1167
1643767800000|2022-02-02 02:10:00|92612.7|92530.2|92607.9|92526.5|92621.8|92535.5|92597.9|92516.3|987
1643768100000|2022-02-02 02:15:00|92607.4|92527.8|92606.6|92529.2|92623.6|92546|92595.1|92520.7|632
1643768400000|2022-02-02 02:20:00|92606.3|92528.6|92624.2|92544.3|92627.2|92549.1|92605|92528.6|667
1643768700000|2022-02-02 02:25:00|92622.5|92543.9|92615.9|92542.9|92628|92561.1|92609|92533.8|862
1643769000000|2022-02-02 02:30:00|92615.8|92542.1|92604.5|92532.4|92619.3|92554|92592.2|92527.3|628
1643769300000|2022-02-02 02:35:00|92604.4|92533|92598.7|92528.3|92611.5|92547.3|92587.3|92524.9|468
1643769600000|2022-02-02 02:40:00|92588.4|92538.4|92609.5|92539.4|92614.6|92551.2|92588.3|92526.1|471
1643769900000|2022-02-02 02:45:00|92610.6|92540.4|92619.1|92544.5|92622|92556.2|92594.4|92532.3|486
1643770200000|2022-02-02 02:50:00|92619.9|92545.1|92612.2|92538.1|92629.2|92552.9|92592.6|92529.7|392
1643770500000|2022-02-02 02:55:00|92611.3|92539.1|92617|92534.7|92624.7|92555|92595.3|92527.9|586
1643770800000|2022-02-02 03:00:00|92613|92534.1|92606.7|92556.7|92625.9|92558.9|92601.8|92534|766
1643771100000|2022-02-02 03:05:00|92606.6|92556.6|92630.7|92553.9|92633.5|92564.4|92602.5|92542.8|393
1643771400000|2022-02-02 03:10:00|92631.2|92553.4|92623.4|92573.4|92648.4|92574.8|92615|92550.2|512
1643771700000|2022-02-02 03:15:00|92623.8|92573.8|92637.2|92566.3|92647|92581.1|92617.6|92559.4|494
1643772000000|2022-02-02 03:20:00|92637.3|92566.4|92641.3|92571.3|92656.5|92589|92621.3|92560.4|556
1643772300000|2022-02-02 03:25:00|92642.6|92571.8|92649.2|92574.8|92659.2|92588.5|92626.5|92565.2|533
1643772600000|2022-02-02 03:30:00|92650.1|92574.3|92653.9|92581.2|92659.8|92591.5|92631.6|92568.7|622
1643772900000|2022-02-02 03:35:00|92639.5|92589.5|92657.3|92583.5|92660.3|92595.1|92633.6|92572.1|563
1643773200000|2022-02-02 03:40:00|92657|92583.7|92647.4|92597.4|92677.2|92613.1|92639.2|92580.4|1051
1643773500000|2022-02-02 03:45:00|92647.2|92597.2|92645.2|92571.6|92660.9|92599.8|92631.9|92565.9|511
1643773800000|2022-02-02 03:50:00|92653.8|92565.5|92625.2|92575.2|92656|92583.9|92618.4|92561.4|485
1643774100000|2022-02-02 03:55:00|92625.7|92575.7|92639.9|92589.9|92651.2|92591.4|92622.7|92566.8|540
1643774400000|2022-02-02 04:00:00|92640|92590|92629.8|92579.8|92649.1|92590.6|92622.9|92558.6|462
1643774700000|2022-02-02 04:05:00|92629.5|92579.5|92620.1|92570.1|92638.8|92579.8|92617.7|92558.7|328
1643775000000|2022-02-02 04:10:00|92620.3|92570.3|92607.1|92557.1|92635|92573.6|92604.8|92546|426
1643775300000|2022-02-02 04:15:00|92607.7|92557.7|92599.1|92549.1|92618.4|92559.7|92595.1|92536.4|462
1643775600000|2022-02-02 04:20:00|92599.4|92549.4|92601|92551|92613.4|92554.7|92595.8|92535.4|386
1643775900000|2022-02-02 04:25:00|92613.2|92538.7|92598.4|92548.4|92613.2|92549.6|92590.6|92533|319
1643776200000|2022-02-02 04:30:00|92598.3|92548.3|92617|92546.5|92621.3|92558.1|92589|92530.4|369
1643776500000|2022-02-02 04:35:00|92607|92557|92598.6|92548.6|92620.9|92557.2|92593.7|92531.7|421
1643776800000|2022-02-02 04:40:00|92598|92548|92606.6|92556.6|92620.7|92562.7|92597.5|92537.4|425
1643777100000|2022-02-02 04:45:00|92606.3|92556.3|92609.3|92559.3|92623.9|92560.9|92600.1|92544.6|466
1643777400000|2022-02-02 04:50:00|92609.7|92559.7|92608|92537.1|92623.4|92561.5|92596.7|92537.1|462
1643777700000|2022-02-02 04:55:00|92597.9|92547.9|92606.6|92556.6|92621.6|92560.3|92595.9|92534.3|520
1643778000000|2022-02-02 05:00:00|92606.5|92556.5|92608.3|92558.3|92622.7|92565.7|92604.8|92543.8|613
1643778300000|2022-02-02 05:05:00|92608.4|92558.4|92605.5|92555.5|92628.1|92563.3|92604.5|92539|469
1643778600000|2022-02-02 05:10:00|92605.8|92555.8|92607.6|92557.6|92623.8|92561.4|92601.8|92544.5|510
1643778900000|2022-02-02 05:15:00|92607.4|92557.4|92603.2|92553.2|92633.2|92565.8|92602.2|92542.5|631
1643779200000|2022-02-02 05:20:00|92603.1|92553.1|92605.8|92555.8|92620|92558.7|92599|92539.5|585
1643779500000|2022-02-02 05:25:00|92605.6|92555.6|92595.3|92545.3|92620.2|92559|92593.1|92533.5|540
1643779800000|2022-02-02 05:30:00|92595.2|92545.2|92594.7|92544.7|92606.4|92547.5|92590.6|92530.2|396
1643780100000|2022-02-02 05:35:00|92595.1|92545.1|92602.3|92552.3|92622.3|92556|92594.4|92536.9|362
1643780400000|2022-02-02 05:40:00|92601.7|92551.7|92618|92568|92630.7|92568.7|92582.3|92526|687
1643780700000|2022-02-02 05:45:00|92618.6|92568.6|92614.9|92564.9|92645.6|92582.8|92613.6|92552|643
1643781000000|2022-02-02 05:50:00|92615.1|92565.1|92598.4|92548.4|92635.9|92571.9|92594.6|92544.6|462
1643781300000|2022-02-02 05:55:00|92598.6|92548.6|92613.1|92563.1|92637.9|92577.1|92591|92541|657
1643781600000|2022-02-02 06:00:00|92612.9|92562.9|92613.1|92563.1|92620.9|92570.9|92602.5|92552.5|666
1643781900000|2022-02-02 06:05:00|92613|92563|92617.8|92567.8|92623.4|92573.4|92605.4|92555.4|583
1643782200000|2022-02-02 06:10:00|92617.6|92567.6|92616.1|92566.1|92621.5|92571.5|92603.1|92553.1|629
1643782500000|2022-02-02 06:15:00|92616.8|92566.8|92600.1|92550.1|92622.2|92572.2|92596.3|92546.3|597
1643782800000|2022-02-02 06:20:00|92600.5|92550.5|92614.4|92564.4|92618.8|92568.8|92597.6|92547.6|639
1643783100000|2022-02-02 06:25:00|92614.5|92564.5|92628.2|92578.2|92631.3|92581.3|92612.2|92562.2|784
1643783400000|2022-02-02 06:30:00|92627.8|92577.8|92603.3|92553.3|92648.3|92598.3|92587|92510.9|814
1643783700000|2022-02-02 06:35:00|92603.4|92553.4|92604.8|92554.8|92605.3|92555.3|92583.9|92533.9|704
1643784000000|2022-02-02 06:40:00|92605.4|92555.4|92587.8|92537.8|92606.1|92556.1|92582.9|92532.9|601
1643784300000|2022-02-02 06:45:00|92588.3|92538.3|92568.2|92518.2|92591|92541|92557.7|92507.7|774
1643784600000|2022-02-02 06:50:00|92568|92518|92585.3|92535.3|92600.7|92550.7|92566.7|92516.7|844
1643784900000|2022-02-02 06:55:00|92584.7|92534.7|92567.6|92517.6|92590.4|92540.4|92561.2|92511.2|838
1643785200000|2022-02-02 07:00:00|92567.4|92517.4|92587.7|92537.7|92588.5|92538.5|92552.5|92502.5|1180
1643785500000|2022-02-02 07:05:00|92587.8|92537.8|92528.5|92478.5|92589.6|92539.6|92528.5|92478.5|976
1643785800000|2022-02-02 07:10:00|92529.3|92479.3|92534.5|92484.5|92544.8|92494.8|92520.8|92470.8|921
1643786100000|2022-02-02 07:15:00|92534.6|92484.6|92499.7|92449.7|92535|92485|92498.3|92448.3|982
1643786400000|2022-02-02 07:20:00|92499.8|92449.8|92435.4|92385.4|92499.9|92449.9|92427.9|92377.9|1109
1643786700000|2022-02-02 07:25:00|92434.8|92384.8|92436|92386|92441.1|92391.1|92410.7|92360.7|931
1643787000000|2022-02-02 07:30:00|92435.9|92385.9|92460.7|92410.7|92466.2|92421.5|92422.4|92382.2|855
1643787300000|2022-02-02 07:35:00|92460.6|92410.6|92474.6|92424.6|92497.2|92461.5|92444.3|92406.6|944
1643787600000|2022-02-02 07:40:00|92474.4|92424.4|92524.9|92474.9|92548.7|92505|92463.9|92423.3|1128
1643787900000|2022-02-02 07:45:00|92524.7|92474.7|92496.2|92471.2|92542.1|92498.1|92496.2|92458.7|1088
1643788200000|2022-02-02 07:50:00|92496.6|92471.6|92508.5|92483.5|92542.1|92505.9|92496.3|92459.8|994
1643788500000|2022-02-02 07:55:00|92509.1|92484.1|92427.1|92377.1|92534.6|92493.2|92398.9|92348.9|1179
1643788800000|2022-02-02 08:00:00|92420.4|92370.4|92342.5|92292.5|92437.7|92387.7|92337|92287|1779
1643789100000|2022-02-02 08:05:00|92342.8|92292.8|92298.5|92248.5|92364.1|92320.8|92274.3|92224.3|1660
1643789400000|2022-02-02 08:10:00|92297.8|92247.8|92246.6|92196.6|92317.5|92267.5|92234.3|92195.9|1543
1643789700000|2022-02-02 08:15:00|92247.8|92197.8|92264|92214|92275.5|92236|92215.3|92176.7|1444
1643790000000|2022-02-02 08:20:00|92264.4|92214.4|92221.4|92171.4|92271.3|92229.5|92202.3|92161.4|1555
1643790300000|2022-02-02 08:25:00|92221.7|92171.7|92207.5|92157.5|92225.8|92181.4|92195.5|92145.5|1618
1643790600000|2022-02-02 08:30:00|92208.1|92158.1|92199.1|92149.1|92212.2|92173|92168.4|92127.3|1197
1643790900000|2022-02-02 08:35:00|92197.8|92147.8|92192.6|92167.6|92224.8|92188.5|92171|92129.2|1417
1643791200000|2022-02-02 08:40:00|92191.2|92166.2|92290.4|92240.4|92296.5|92258.1|92187.2|92149.3|1532
1643791500000|2022-02-02 08:45:00|92291.4|92241.4|92293.9|92243.9|92311.2|92272.8|92217.8|92181|1585
1643791800000|2022-02-02 08:50:00|92293.4|92243.4|92260.9|92235.9|92322.5|92283.3|92232.5|92195.2|1426
1643792100000|2022-02-02 08:55:00|92261.4|92236.4|92248.2|92223.2|92307.4|92270.6|92222.7|92186.3|1670
1643792400000|2022-02-02 09:00:00|92247.2|92222.2|92288|92238|92291.1|92254.1|92220.2|92182.1|1423
1643792700000|2022-02-02 09:05:00|92288.1|92238.1|92306.2|92281.2|92328.5|92290.5|92277|92227|1305
1643793000000|2022-02-02 09:10:00|92306.6|92281.6|92282.5|92232.5|92321.5|92282.6|92243.6|92206.3|1424
1643793300000|2022-02-02 09:15:00|92282.4|92232.4|92265.1|92215.1|92307.6|92266.3|92245.4|92208.1|1139
1643793600000|2022-02-02 09:20:00|92265.6|92215.6|92388.5|92338.5|92388.6|92339.1|92237.1|92199|1332
1643793900000|2022-02-02 09:25:00|92387.8|92337.8|92362.5|92312.5|92394.3|92355.8|92340.8|92303.6|1242
1643794200000|2022-02-02 09:30:00|92362.2|92312.2|92368.6|92343.6|92397.1|92367.4|92343.8|92305.6|1386
1643794500000|2022-02-02 09:35:00|92368.4|92343.4|92434.2|92409.2|92451.6|92415.4|92368.4|92330.6|1488
1643794800000|2022-02-02 09:40:00|92433.8|92408.8|92418.3|92368.3|92448.6|92412.4|92367.9|92333.6|1504
1643795100000|2022-02-02 09:45:00|92418.8|92368.8|92383.7|92358.7|92446.9|92409.7|92382.7|92357.7|1271
1643795400000|2022-02-02 09:50:00|92383.9|92358.9|92319.4|92294.4|92396.5|92365.2|92316.7|92280.3|1082
1643795700000|2022-02-02 09:55:00|92319.1|92294.1|92244.3|92194.3|92326.4|92294.1|92205.7|92155.7|1588
1643796000000|2022-02-02 10:00:00|92239.8|92189.8|92214.6|92164.6|92252.3|92202.3|92158.1|92108.1|1941
1643796300000|2022-02-02 10:05:00|92215.6|92165.6|92249.2|92224.2|92277|92239.1|92196.4|92157.9|1599
1643796600000|2022-02-02 10:10:00|92249|92224|92236.6|92211.6|92271.6|92238.2|92213.1|92178.1|1376
1643796900000|2022-02-02 10:15:00|92235.8|92210.8|92179.4|92129.4|92250.1|92212.6|92138.6|92093.4|1549
1643797200000|2022-02-02 10:20:00|92179.3|92129.3|92111.5|92061.5|92180|92137.3|92079.9|92036.5|1542
1643797500000|2022-02-02 10:25:00|92111.7|92061.7|92076.5|92051.5|92141.4|92104.6|92076.3|92039.4|1435
1643797800000|2022-02-02 10:30:00|92088.1|92038.1|92081.9|92031.9|92166|92127.8|92048.9|91999.6|1417
1643798100000|2022-02-02 10:35:00|92081.8|92031.8|92029.4|92004.4|92094.8|92058|91993.1|91955.2|1521
1643798400000|2022-02-02 10:40:00|92029|92004|92032.2|92007.2|92059.9|92021.4|92021.1|91982.2|1245
1643798700000|2022-02-02 10:45:00|92032.1|92007.1|92049.7|91999.7|92069.1|92032.2|92025.9|91989.1|1217
1643799000000|2022-02-02 10:50:00|92049.2|91999.2|92044.9|92019.9|92089|92050.3|92036.6|91999.1|1295
1643799300000|2022-02-02 10:55:00|92044.7|92019.7|92060.9|92035.9|92075|92038.3|92038.3|92000.7|1141
1643799600000|2022-02-02 11:00:00|92061.3|92036.3|92026.4|92001.4|92072.6|92037.2|92007.3|91970.4|1377
1643799900000|2022-02-02 11:05:00|92025.2|92000.2|92092.8|92042.8|92093.7|92054.3|92018.9|91986.1|1313
1643800200000|2022-02-02 11:10:00|92092.4|92042.4|92086.8|92061.8|92107.1|92071.8|92066.4|92029.7|1161
1643800500000|2022-02-02 11:15:00|92087.2|92062.2|92040.5|91990.5|92101.9|92066.6|92029.9|91989.1|1194
1643800800000|2022-02-02 11:20:00|92040|91990|92012|91987|92049.7|92014.8|92003.6|91966.9|939
1643801100000|2022-02-02 11:25:00|92012.3|91987.3|92025.3|91975.3|92025.3|91992.8|91971.4|91943.9|1083
1643801400000|2022-02-02 11:30:00|92025.4|91975.4|92021.1|91971.1|92025.4|91984.3|91979.9|91949|1128
1643801700000|2022-02-02 11:35:00|92021.2|91971.2|92006.7|91981.7|92036.1|91997.2|91995.6|91958.4|1226
1643802000000|2022-02-02 11:40:00|92007.6|91982.6|92008.8|91983.8|92038.8|92004.7|91994.8|91957.8|1050
1643802300000|2022-02-02 11:45:00|92008.9|91983.9|92031.2|92006.2|92042.8|92006.8|91988.3|91953.1|945
1643802600000|2022-02-02 11:50:00|92031.1|92006.1|92011.9|91961.9|92065.4|92026.8|91989|91951.8|1408
1643802900000|2022-02-02 11:55:00|92012.2|91962.2|92019.3|91994.3|92038.6|92006.4|91989.5|91952|1187
1643803200000|2022-02-02 12:00:00|92030.8|91980.8|91976.6|91926.6|92040.3|92006.7|91957.5|91921.4|1168
1643803500000|2022-02-02 12:05:00|91964.7|91939.7|91938.1|91913.1|91987.8|91954.2|91931.2|91896.9|1248
1643803800000|2022-02-02 12:10:00|91938.6|91913.6|91911.8|91886.8|91948.1|91918|91897|91861.6|1244
1643804100000|2022-02-02 12:15:00|91911.3|91886.3|91907.8|91857.8|91927.9|91890.9|91860.5|91823.5|1197
1643804400000|2022-02-02 12:20:00|91905.9|91855.9|91883.5|91858.5|91910|91870.7|91862.9|91828.1|1135
1643804700000|2022-02-02 12:25:00|91883.7|91858.7|91912.1|91862.1|91916.5|91878.1|91883.6|91848.7|1102
1643805000000|2022-02-02 12:30:00|91912.2|91862.2|91905.8|91880.8|91935.2|91900.2|91897.1|91861|1140
1643805300000|2022-02-02 12:35:00|91905.4|91880.4|91874.4|91849.4|91907.1|91882.1|91864.4|91837.6|1120
1643805600000|2022-02-02 12:40:00|91873.9|91848.9|91891.5|91866.5|91898.1|91869.3|91864.3|91834.4|954
1643805900000|2022-02-02 12:45:00|91891.4|91866.4|91887.1|91862.1|91904.3|91873.6|91877.9|91848.9|1068
1643806200000|2022-02-02 12:50:00|91887.2|91862.2|91877.8|91852.8|91898.2|91863.6|91858.1|91822.7|1251
1643806500000|2022-02-02 12:55:00|91877.6|91852.6|91828.6|91803.6|91885.1|91852.6|91828.2|91797.2|1322
1643806800000|2022-02-02 13:00:00|91827.8|91802.8|91824.4|91799.4|91849.3|91822.2|91809.8|91778.3|1203
1643807100000|2022-02-02 13:05:00|91824.5|91799.5|91862.2|91837.2|91867.7|91842.7|91817|91792|1276
1643807400000|2022-02-02 13:10:00|91861.4|91836.4|91807|91691|91872.7|91844.3|91802.1|91686.1|1103
1643807700000|2022-02-02 13:15:00|91805.6|91689.6|91843.8|91793.8|91866.7|91824.6|91736.9|91638|1895
1643808000000|2022-02-02 13:20:00|91843.9|91793.9|91793.2|91768.2|91843.9|91807.6|91774.9|91739.9|1713
1643808300000|2022-02-02 13:25:00|91792.8|91767.8|91817.1|91792.1|91838.9|91801.6|91790|91758.2|1457
1643808600000|2022-02-02 13:30:00|91816.8|91791.8|91829.7|91804.7|91840.5|91815.5|91806.6|91779.6|1466
1643808900000|2022-02-02 13:35:00|91829.8|91804.8|91855.6|91830.6|91867.8|91842.8|91797.5|91763.5|1593
1643809200000|2022-02-02 13:40:00|91856.7|91831.7|91853.1|91828.1|91878.9|91844.5|91823.6|91798.6|1461
1643809500000|2022-02-02 13:45:00|91855.1|91830.1|91861.6|91836.6|91888.4|91856.5|91845.1|91809.1|1503
1643809800000|2022-02-02 13:50:00|91861.4|91836.4|91926.9|91901.9|91938|91901.9|91836.2|91811.2|1502
1643810100000|2022-02-02 13:55:00|91927.3|91902.3|91997.2|91947.2|92001.1|91960.5|91926|91887.1|1863
1643810400000|2022-02-02 14:00:00|91998.7|91948.7|92065.2|92040.2|92091.2|92053.4|91996.5|91946.5|1775
1643810700000|2022-02-02 14:05:00|92065.5|92040.5|92044.6|92019.6|92066.6|92041.6|92008.5|91983.5|1579
1643811000000|2022-02-02 14:10:00|92044.3|92019.3|92029.5|92004.5|92060.4|92035.4|91999.6|91974.6|1527
1643811300000|2022-02-02 14:15:00|92029.4|92004.4|92007.2|91982.2|92038|92013|92001|91976|1345
1643811600000|2022-02-02 14:20:00|92007|91982|91976.4|91951.4|92030.8|91998.8|91953.2|91928.2|1624
1643811900000|2022-02-02 14:25:00|91975.6|91950.6|91967.1|91942.1|92006.6|91981.6|91947.4|91912.8|1717
1643812200000|2022-02-02 14:30:00|91965|91940|92000.4|91975.4|92046|92008.6|91946.5|91921.5|1712
1643812500000|2022-02-02 14:35:00|91999.7|91974.7|91950.4|91925.4|91999.7|91974.7|91944.5|91905.9|1695
1643812800000|2022-02-02 14:40:00|91951.3|91926.3|92023.8|91998.8|92044.5|92012.9|91942.5|91906.5|1728
1643813100000|2022-02-02 14:45:00|92024.4|91999.4|92054.8|92029.8|92056.9|92031.9|91983.5|91947.8|1507
1643813400000|2022-02-02 14:50:00|92055.3|92030.3|92033.1|92008.1|92055.3|92030.3|92015.9|91984.8|1511
1643813700000|2022-02-02 14:55:00|92033.9|92008.9|92076.7|92026.7|92096.1|92068.1|92024.3|91982.9|1697
1643814000000|2022-02-02 15:00:00|92076.4|92026.4|92065|92040|92087.3|92062.3|92017.2|91986.2|1710
1643814300000|2022-02-02 15:05:00|92064.2|92039.2|92076|92051|92093.7|92068.7|92057.3|92032.3|1480
1643814600000|2022-02-02 15:10:00|92074.7|92049.7|92120.9|92095.9|92132.7|92107.7|92071.4|92046.4|1634
1643814900000|2022-02-02 15:15:00|92121.3|92096.3|92165.5|92140.5|92213.4|92176.1|92116.9|92091.9|1696
1643815200000|2022-02-02 15:20:00|92165.2|92140.2|92188.5|92138.5|92205.8|92167.5|92162.6|92137.6|1472
1643815500000|2022-02-02 15:25:00|92188.7|92138.7|92117.2|92092.2|92189.7|92149.9|92108.6|92069.8|1504
1643815800000|2022-02-02 15:30:00|92115.7|92090.7|92072.5|92022.5|92131.5|92093.9|92058.7|92022.3|1422
1643816100000|2022-02-02 15:35:00|92072.4|92022.4|92119.1|92094.1|92149|92113.1|92058.9|92021.5|1597
1643816400000|2022-02-02 15:40:00|92119.6|92094.6|92028|92003|92119.9|92094.9|92015.2|91989.3|1454
1643816700000|2022-02-02 15:45:00|92028.2|92003.2|91916.7|91891.7|92038.1|92013.1|91912|91887|1649
1643817000000|2022-02-02 15:50:00|91916.6|91891.6|91955|91930|91988.6|91949.9|91866.5|91825.3|1706
1643817300000|2022-02-02 15:55:00|91955.7|91930.7|92025.2|92000.2|92049.2|92024.2|91951.4|91926.4|1913
1643817600000|2022-02-02 16:00:00|92024.8|91999.8|92029.9|92004.9|92057.7|92032.7|91984.1|91948.4|1704
1643817900000|2022-02-02 16:05:00|92030|92005|92126.2|92076.2|92137.4|92100.6|92023.3|91998.3|1543
1643818200000|2022-02-02 16:10:00|92113.5|92088.5|92183.7|92133.7|92206.7|92165.9|92111.6|92072.1|1473
1643818500000|2022-02-02 16:15:00|92183.3|92133.3|92134.9|92109.9|92187.5|92139.5|92113.3|92074.2|1412
1643818800000|2022-02-02 16:20:00|92134.2|92109.2|92100|92075|92141.4|92109.2|92095.4|92061.3|1407
1643819100000|2022-02-02 16:25:00|92100.8|92075.8|92102|92077|92116.9|92091.9|92089.8|92064.8|1232
1643819400000|2022-02-02 16:30:00|92102.1|92077.1|92158.2|92133.2|92177.2|92145.1|92095.9|92070.9|1331
1643819700000|2022-02-02 16:35:00|92158.3|92133.3|92156.9|92131.9|92171.3|92142.4|92106.9|92074|1318
1643820000000|2022-02-02 16:40:00|92156.2|92131.2|92100.6|92050.6|92158.5|92133|92093.3|92046.4|1240
1643820300000|2022-02-02 16:45:00|92100.1|92050.1|92096.7|92046.7|92102.9|92064.3|92072.7|92029.6|1123
1643820600000|2022-02-02 16:50:00|92096.5|92046.5|92141.7|92116.7|92158|92120|92080.7|92041.9|1268
1643820900000|2022-02-02 16:55:00|92141.4|92116.4|92082.8|92057.8|92151.8|92122|92077.1|92043.5|1169
1643821200000|2022-02-02 17:00:00|92094|92044|92078.6|92028.6|92110.3|92067.7|92076.3|92026.3|1274
1643821500000|2022-02-02 17:05:00|92078.7|92028.7|92020.7|91970.7|92082.2|92039.1|92008.8|91958.8|1422
1643821800000|2022-02-02 17:10:00|92021|91971|91977.7|91927.7|92028.8|91978.8|91954.4|91909.1|1349
1643822100000|2022-02-02 17:15:00|91977.4|91927.4|91990.9|91940.9|91991.5|91941.5|91944.5|91894.5|1109
1643822400000|2022-02-02 17:20:00|91990.2|91940.2|91983.6|91933.6|92004.4|91954.4|91972|91931.1|1135
1643822700000|2022-02-02 17:25:00|91984.1|91934.1|91998.2|91948.2|92004.4|91954.4|91969.6|91919.6|1007
1643823000000|2022-02-02 17:30:00|91999|91949|92020|91970|92026.1|91976.1|91988.7|91942.6|1099
1643823300000|2022-02-02 17:35:00|92019.8|91969.8|91978|91928|92019.9|91969.9|91976.1|91926.1|1310
1643823600000|2022-02-02 17:40:00|91977.9|91927.9|91948.3|91898.3|91997.4|91947.4|91945.9|91895.9|820
1643823900000|2022-02-02 17:45:00|91949|91899|91911.4|91861.4|91950.2|91911|91904.2|91861.2|1285
1643824200000|2022-02-02 17:50:00|91911.3|91861.3|91950.3|91900.3|91976.8|91926.8|91909.3|91859.3|1210
1643824500000|2022-02-02 17:55:00|91950.1|91900.1|91944.9|91894.9|91955.1|91912.8|91935.3|91889.9|1239
1643824800000|2022-02-02 18:00:00|91946.3|91896.3|91948.8|91898.8|91957.6|91918.8|91942.7|91892.8|1151
1643825100000|2022-02-02 18:05:00|91948.7|91898.7|91935.4|91885.4|91948.9|91898.9|91930.7|91880.7|882
1643825400000|2022-02-02 18:10:00|91934.7|91884.7|91940.4|91890.4|91943.8|91903.7|91921.7|91878.5|880
1643825700000|2022-02-02 18:15:00|91939.3|91889.3|91941.6|91916.6|91952.3|91919.1|91924.1|91887.6|659
1643826000000|2022-02-02 18:20:00|91941.5|91916.5|91940.8|91890.8|91956|91920.2|91927.1|91889.1|565
1643826300000|2022-02-02 18:25:00|91941|91891|91957.8|91907.8|91971.2|91921.2|91925.8|91887|764
1643826600000|2022-02-02 18:30:00|91957.6|91907.6|91958.3|91908.3|91960.4|91921.6|91945.2|91900.3|624
1643826900000|2022-02-02 18:35:00|91958.6|91908.6|91919.8|91869.8|91959.1|91909.2|91918.9|91868.9|860
1643827200000|2022-02-02 18:40:00|91919.1|91869.1|91913.6|91863.6|91924.1|91874.1|91904.1|91854.1|932
1643827500000|2022-02-02 18:45:00|91914.4|91864.4|91971|91921|91971|91921|91907.3|91857.3|1163
1643827800000|2022-02-02 18:50:00|91970.7|91920.7|91968.5|91918.5|91972.6|91922.6|91967|91917|1097
1643828100000|2022-02-02 18:55:00|91968.7|91918.7|91939.4|91889.4|91977|91927|91928.7|91878.7|1304
1643828400000|2022-02-02 19:00:00|91940.2|91890.2|91920.3|91870.3|91950.4|91900.4|91918.8|91868.8|1226
1643828700000|2022-02-02 19:05:00|91920|91870|91933.2|91883.2|91949.6|91899.6|91911.7|91868.7|1117
1643829000000|2022-02-02 19:10:00|91933.3|91883.3|91939.7|91889.7|91940.7|91890.7|91926.8|91876.8|929
1643829300000|2022-02-02 19:15:00|91939.8|91889.8|91936.9|91886.9|91952.5|91902.5|91929.4|91879.4|1130
1643829600000|2022-02-02 19:20:00|91937|91887|91934.5|91884.5|91945.3|91895.3|91932.5|91882.5|746
1643829900000|2022-02-02 19:25:00|91934.1|91884.1|91936.3|91886.3|91944.1|91894.1|91931.9|91881.9|762
1643830200000|2022-02-02 19:30:00|91935.8|91885.8|91909.6|91859.6|91936.8|91886.8|91907.2|91857.2|807
1643830500000|2022-02-02 19:35:00|91909.8|91859.8|91919.9|91869.9|91920.4|91870.4|91907.3|91857.3|687
1643830800000|2022-02-02 19:40:00|91920|91870|91905.2|91855.2|91920|91870|91892.4|91847.6|921
1643831100000|2022-02-02 19:45:00|91905.1|91855.1|91856.4|91806.4|91922.5|91872.5|91855.2|91805.2|1137
1643831400000|2022-02-02 19:50:00|91855.6|91805.6|91859.1|91809.1|91875.5|91825.5|91852.9|91802.9|1014
1643831700000|2022-02-02 19:55:00|91860.5|91810.5|91851.8|91801.8|91878.2|91828.2|91846.6|91796.6|1202
1643832000000|2022-02-02 20:00:00|91851.6|91801.6|91878|91828|91890|91840|91847.3|91797.3|1114
1643832300000|2022-02-02 20:05:00|91877.9|91827.9|91857.6|91807.6|91885|91835|91844.1|91794.1|895
1643832600000|2022-02-02 20:10:00|91858.7|91808.7|91835.9|91785.9|91861|91811|91832.1|91782.1|951
1643832900000|2022-02-02 20:15:00|91836|91786|91827.1|91777.1|91836.5|91787.6|91812.6|91774.6|937
1643833200000|2022-02-02 20:20:00|91827|91777|91830|91780|91832.9|91794.1|91814.1|91775.2|821
1643833500000|2022-02-02 20:25:00|91830.8|91780.8|91840.1|91790.1|91855.7|91805.7|91815.9|91774|1009
1643833800000|2022-02-02 20:30:00|91841.3|91791.3|91843.3|91793.3|91859.5|91809.5|91832.3|91782.3|836
1643834100000|2022-02-02 20:35:00|91844.9|91794.9|91874|91824|91875.2|91825.2|91832.2|91785.4|921
1643834400000|2022-02-02 20:40:00|91873.5|91823.5|91854.5|91804.5|91877|91827|91854.5|91804.5|731
1643834700000|2022-02-02 20:45:00|91842.8|91817.8|91883.8|91833.8|91884.2|91834.2|91842.8|91795.6|919
1643835000000|2022-02-02 20:50:00|91884.8|91834.8|91949|91899|91949.2|91899.2|91883.9|91833.9|1121
1643835300000|2022-02-02 20:55:00|91946.9|91896.9|91925.5|91875.5|91951.2|91901.2|91913.2|91873.9|1206
1643835600000|2022-02-02 21:00:00|91925.6|91875.6|91975.8|91925.8|91988.4|91938.4|91924.3|91874.3|814
1643835900000|2022-02-02 21:05:00|91976.8|91926.8|92013.7|91963.7|92017.8|91967.8|91974.9|91924.9|752
1643836200000|2022-02-02 21:10:00|92013.3|91963.3|92053.6|92003.6|92056.2|92006.2|92013.3|91963.3|844
1643836500000|2022-02-02 21:15:00|92053.3|92003.3|92049.7|91999.7|92077.2|92027.2|92046.7|91996.7|773
1643836800000|2022-02-02 21:20:00|92049.8|91999.8|92027.4|91977.4|92051.8|92001.8|92019.5|91969.5|598
1643837100000|2022-02-02 21:25:00|92027.6|91977.6|92012.7|91962.7|92030.7|91977.6|92009.2|91946.6|819
1643837400000|2022-02-02 21:30:00|92010.1|91960.1|92003.7|91953.7|92015.5|91965.5|92000.3|91950.3|967
1643837700000|2022-02-02 21:35:00|92000.8|91950.8|92013.8|91963.8|92015.3|91965.3|91989.3|91939.3|1063
1643838000000|2022-02-02 21:40:00|92014.2|91964.2|92035.4|91985.4|92040.8|91990.8|92013.9|91963.9|747
1643838300000|2022-02-02 21:45:00|92035.1|91985.1|92038.9|91988.9|92059.4|91994.1|92028.5|91967.3|536
1643838600000|2022-02-02 21:50:00|92049.9|91978.7|92042.8|91969.8|92071|91989.3|92030.7|91946.6|495
1643838900000|2022-02-02 21:55:00|92030.7|91980.7|92044|91945.7|92059.5|91980.7|92003.4|91922.8|505
1643839200000|2022-02-02 22:00:00|92053|91937|92028.6|91912.6|92053|91937|92028.6|91912.6|49
1643839500000|2022-02-02 22:05:00|92028.1|91912.1|92029|91913|92029.5|91913.5|92024.8|91908.8|41
1643839800000|2022-02-02 22:10:00|92026.4|91910.4|92023.1|91907.1|92045.7|91929.7|92021.6|91905.6|190
1643840100000|2022-02-02 22:15:00|92023.4|91907.4|92040.5|91924.5|92064.7|91948.7|92021.2|91905.2|280
1643840400000|2022-02-02 22:20:00|92038.7|91922.7|92043.8|91927.8|92068.6|91952.6|92026.5|91910.5|357
1643840700000|2022-02-02 22:25:00|92046.2|91930.2|92053.3|91937.3|92070.1|91954.1|92031.2|91915.2|370
1643841000000|2022-02-02 22:30:00|92055|91939|92045.9|91929.9|92067|91951|92029.3|91913.3|483
1643841300000|2022-02-02 22:35:00|92045.4|91929.4|92041.8|91925.8|92067.1|91951.1|92031.7|91915.7|303
1643841600000|2022-02-02 22:40:00|92045.7|91929.7|92043.3|91927.3|92070.3|91954.3|92031.7|91915.7|384
1643841900000|2022-02-02 22:45:00|92044.2|91928.2|92023.9|91907.9|92071|91955|92018.6|91902.6|522
1643842200000|2022-02-02 22:50:00|92022.7|91906.7|92041|91925|92057.5|91941.5|92013.3|91897.3|307
1643842500000|2022-02-02 22:55:00|92039.9|91923.9|92025.7|91909.7|92057.1|91941.1|92008.4|91892.4|489
1643842800000|2022-02-02 23:00:00|92037.3|91921.3|92043.2|91927.2|92075.1|91959.1|92027.1|91911.1|618
1643843100000|2022-02-02 23:05:00|92043.8|91927.8|92023.5|91907.5|92051.2|91935.2|92020.3|91904.3|497
1643843400000|2022-02-02 23:10:00|92024|91908|92041.2|91925.2|92048.1|91932.1|92023.3|91907.3|554
1643843700000|2022-02-02 23:15:00|92033|91917|92057.2|91941.2|92074.4|91958.4|92033|91917|489
1643844000000|2022-02-02 23:20:00|92056.6|91940.6|92044.9|91928.9|92060.6|91944.6|92036.4|91920.4|511
1643844300000|2022-02-02 23:25:00|92046.6|91930.6|92038.6|91922.6|92055.7|91939.7|92032.2|91916.2|411
1643844600000|2022-02-02 23:30:00|92038.1|91922.1|92046.9|91930.9|92053|91937|92027.8|91913.5|479
1643844900000|2022-02-02 23:35:00|92047.1|91931.1|92045.9|91929.9|92054.6|91938.6|92040.9|91924.9|421
1643845200000|2022-02-02 23:40:00|92047.9|91931.9|92043.8|91927.8|92053.5|91937.5|92040.7|91924.7|317
1643845500000|2022-02-02 23:45:00|92045|91929|92057.6|91941.6|92062.6|91946.6|92034.7|91918.7|465
1643845800000|2022-02-02 23:50:00|92059.7|91943.7|92069.3|91953.3|92076.7|91960.7|92050.8|91934.8|610
1643846100000|2022-02-02 23:55:00|92071.4|91955.4|92068.8|91952.8|92081|91965|92064.8|91948.8|492
1643846400000|2022-02-03 00:00:00|92068.7|91952.7|92067.7|91966.2|92087.9|91979.2|92061|91952.5|1515
1643846700000|2022-02-03 00:05:00|92067.5|91964.7|92069.1|91967.7|92094.3|91981.5|92062.7|91957.1|1447
1643847000000|2022-02-03 00:10:00|92074.6|91962.9|92067.9|91959.3|92078.8|91973.2|92057.7|91949.6|1027
1643847300000|2022-02-03 00:15:00|92068|91960.9|92071.9|91975.4|92088.6|91989.3|92062.7|91957.5|826
1643847600000|2022-02-03 00:20:00|92071.6|91975.7|92056.6|92006.6|92075.3|92009.7|92048.8|91972.6|671
1643847900000|2022-02-03 00:25:00|92057|92007|92081.9|92011|92088.3|92018.6|92053.3|91989.2|709
1643848200000|2022-02-03 00:30:00|92083|92005.8|92088.3|92011.3|92109.6|92028.4|92071.1|91999.4|926
1643848500000|2022-02-03 00:35:00|92086.3|92013|92102.5|92027.5|92106.7|92039.6|92077.7|92002.7|683
1643848800000|2022-02-03 00:40:00|92102.3|92028.1|92066.4|92016.4|92107.5|92044.4|92062.5|91997.3|489
1643849100000|2022-02-03 00:45:00|92066|92016|92071.7|92021.7|92087.1|92025.8|92063|91999.4|342
1643849400000|2022-02-03 00:50:00|92071.6|92021.6|92082.3|92032.3|92093.2|92033.5|92063.9|92001.7|678
1643849700000|2022-02-03 00:55:00|92082.5|92032.5|92074.3|92024.3|92092.8|92034.2|92072.3|92012.4|460
1643850000000|2022-02-03 01:00:00|92073.7|92023.7|92111.4|92024.6|92139.6|92078|92073.6|92009.5|1023
1643850300000|2022-02-03 01:05:00|92111.1|92024.2|92073.8|92023.8|92112.6|92027.4|92073.7|91999.6|944
1643850600000|2022-02-03 01:10:00|92084.1|92013.7|92104.7|92029|92107.9|92040.3|92069.7|92005.1|770
1643850900000|2022-02-03 01:15:00|92103.9|92029.3|92115.2|92065.2|92128.8|92068|92086.9|92024.6|710
1643851200000|2022-02-03 01:20:00|92115.3|92065.3|92119.2|92046.4|92136.7|92072.1|92105.5|92045.2|593
1643851500000|2022-02-03 01:25:00|92119.3|92046.5|92127.4|92047.1|92137.7|92065.8|92104.9|92043.8|1222
1643851800000|2022-02-03 01:30:00|92125.4|92049|92089.4|92039.4|92128.7|92063.3|92080.7|92016.4|1536
1643852100000|2022-02-03 01:35:00|92089.3|92039.3|92110.2|92038.4|92117.2|92061.9|92088.4|92031.3|1567
1643852400000|2022-02-03 01:40:00|92110.3|92038.5|92118.7|92028.8|92133.3|92054.7|92091.9|92021.8|1583
1643852700000|2022-02-03 01:45:00|92114.6|92030|92111.8|92013.9|92132.7|92034.7|92105.1|92011.3|1053
1643853000000|2022-02-03 01:50:00|92113.9|92014.4|92100.3|92011.8|92122.8|92025.1|92095.4|91996.2|1254
1643853300000|2022-02-03 01:55:00|92100.5|92012|92094.4|92009|92109.5|92017.6|92086.3|91994.6|915
1643853600000|2022-02-03 02:00:00|92093.5|92009.6|92078.7|91993.9|92099.5|92011.2|92059.7|91986.8|812
1643853900000|2022-02-03 02:05:00|92075.5|91995.9|92074.5|91990.7|92091.1|92021.3|92067.6|91990|912
1643854200000|2022-02-03 02:10:00|92072.1|91992.3|92067|91986.6|92086.4|92006|92052|91977.3|706
1643854500000|2022-02-03 02:15:00|92066.9|91986.8|92067.8|91982.2|92078.9|92001.5|92051.3|91973.6|698
1643854800000|2022-02-03 02:20:00|92067.9|91982.1|92077.5|91992.7|92085.3|91993|92064.4|91976.6|603
1643855100000|2022-02-03 02:25:00|92076.6|91992.6|92111.5|92028.5|92126.4|92041.4|92070.7|91988.3|1328
1643855400000|2022-02-03 02:30:00|92113.4|92028.4|92116.8|92031.2|92134.8|92037.2|92097.6|92010.2|807
1643855700000|2022-02-03 02:35:00|92122.4|92029.2|92112|92019.1|92128.2|92029.8|92099.7|92004.9|582
1643856000000|2022-02-03 02:40:00|92112.2|92017.7|92111.5|92015.1|92124.3|92023.9|92100.6|92003.1|531
1643856300000|2022-02-03 02:45:00|92110.5|92016.5|92104|92003.7|92121.6|92023.1|92095.6|91997.4|504
1643856600000|2022-02-03 02:50:00|92103.2|92004.2|92118.9|92017.7|92127.1|92026.5|92096.4|91999.4|514
1643856900000|2022-02-03 02:55:00|92119.9|92018.1|92113|92026.3|92125.2|92031.5|92101.1|92010.9|1250
1643857200000|2022-02-03 03:00:00|92113.2|92025.8|92096.9|92014|92125|92042.3|92092.3|92010.6|1187
1643857500000|2022-02-03 03:05:00|92096.8|92014.1|92088.9|91999.1|92107.7|92021.9|92072|91990.8|886
1643857800000|2022-02-03 03:10:00|92088.4|91998.2|92075.8|91989.7|92094.6|92009.6|92070.6|91984.5|962
1643858100000|2022-02-03 03:15:00|92076.9|91990|92074.1|91991.1|92084.4|91999.9|92064.7|91981.9|588
1643858400000|2022-02-03 03:20:00|92075.8|91993.1|92042.9|91968.1|92077.7|91994.6|92042.9|91963|644
1643858700000|2022-02-03 03:25:00|92041.2|91966.8|92035.4|91958.5|92056.2|91973|92026.7|91945.7|744
1643859000000|2022-02-03 03:30:00|92035.5|91958.4|92037.9|91955.6|92051.5|91971.4|92035|91954.7|686
1643859300000|2022-02-03 03:35:00|92038|91955.8|92057.3|91971.1|92058.2|91988.1|92016.6|91941.7|869
1643859600000|2022-02-03 03:40:00|92056|91969.8|92033.1|91983.1|92065.3|91999.2|92015.2|91950.2|812
1643859900000|2022-02-03 03:45:00|92033.3|91983.3|92046.3|91996.3|92057.4|91997.2|92030|91968.9|889
1643860200000|2022-02-03 03:50:00|92046|91996|92045.7|91995.7|92054.8|91997.9|92027.1|91968.1|841
1643860500000|2022-02-03 03:55:00|92044.9|91994.9|92038.9|91988.9|92063.1|92008.8|92031|91971.5|766
1643860800000|2022-02-03 04:00:00|92038.7|91988.7|92028|91978|92065.6|92005.3|92019.5|91960.2|701
1643861100000|2022-02-03 04:05:00|92028.1|91978.1|92043.3|91993.3|92048.5|91997.8|92027.5|91975.2|451
1643861400000|2022-02-03 04:10:00|92044.6|91994.6|92051.9|92001.9|92055.9|92005.9|92033.1|91983.1|638
1643861700000|2022-02-03 04:15:00|92051.8|92001.8|92060|92010|92070.9|92012.2|92046.7|91996.7|689
1643862000000|2022-02-03 04:20:00|92060.1|92010.1|92073.3|92023.3|92090.8|92028.4|92057.4|91996.7|513
1643862300000|2022-02-03 04:25:00|92073.2|92023.2|92075.5|92025.5|92093|92029.5|92066|92013.4|510
1643862600000|2022-02-03 04:30:00|92075|92025|92049.9|91999.9|92075.1|92025.1|92045.3|91995.3|556
1643862900000|2022-02-03 04:35:00|92049.8|91999.8|92052.7|92002.7|92057.1|92007.1|92047.7|91997.7|489
1643863200000|2022-02-03 04:40:00|92052.5|92002.5|92052.1|92002.1|92055.8|92005.8|92044.6|91994.6|540
1643863500000|2022-02-03 04:45:00|92048.6|91998.6|92053.6|92003.6|92067.8|92008.9|92046.1|91990.8|512
1643863800000|2022-02-03 04:50:00|92053.8|92003.8|92057.2|92007.2|92073|92023|92049|91987.3|493
1643864100000|2022-02-03 04:55:00|92055.9|92005.9|92091.8|92041.8|92105.5|92055.5|92055.6|92005.6|736
1643864400000|2022-02-03 05:00:00|92090.3|92040.3|92086.6|92036.6|92097.8|92047.8|92073.4|92023.4|676
1643864700000|2022-02-03 05:05:00|92086.9|92036.9|92079.9|92029.9|92105.1|92043.7|92079.7|92028.7|461
1643865000000|2022-02-03 05:10:00|92079.6|92029.6|92076.2|92026.2|92082.3|92032.3|92068.1|92018.1|525
1643865300000|2022-02-03 05:15:00|92076|92026|92066.8|92016.8|92084.9|92034.9|92065.6|92015.6|729
1643865600000|2022-02-03 05:20:00|92066.3|92016.3|92071|92021|92072.7|92022.7|92053.5|92003.5|702
1643865900000|2022-02-03 05:25:00|92069.9|92019.9|92068.2|92018.2|92097.1|92030.9|92067.2|92009.1|583
1643866200000|2022-02-03 05:30:00|92068.6|92018.6|92076.9|92026.9|92077.4|92027.4|92063.7|92013.7|611
1643866500000|2022-02-03 05:35:00|92077.1|92027.1|92072.6|92022.6|92080.5|92030.5|92069.7|92019.7|503
1643866800000|2022-02-03 05:40:00|92071.7|92021.7|92076.3|92026.3|92078.8|92028.8|92062.2|92012.2|559
1643867100000|2022-02-03 05:45:00|92076.1|92026.1|92072.9|92022.9|92078.7|92028.7|92067.6|92017.6|501
1643867400000|2022-02-03 05:50:00|92073|92023|92071.9|92021.9|92084.4|92034.4|92064.7|92014.7|576
1643867700000|2022-02-03 05:55:00|92072|92022|92075.3|92025.3|92077.8|92027.8|92064.5|92014.5|568
1643868000000|2022-02-03 06:00:00|92073.5|92023.5|92073.9|92023.9|92078.8|92028.8|92057.6|92007.6|686
1643868300000|2022-02-03 06:05:00|92073.8|92023.8|92094.6|92044.6|92099|92049|92070.4|92020.4|677
1643868600000|2022-02-03 06:10:00|92094.5|92044.5|92104.2|92054.2|92105.9|92055.9|92090.3|92040.3|651
1643868900000|2022-02-03 06:15:00|92104.6|92054.6|92127.8|92077.8|92131|92081|92098|92048|664
1643869200000|2022-02-03 06:20:00|92127.7|92077.7|92167.5|92117.5|92173.5|92123.5|92125.6|92075.6|742
1643869500000|2022-02-03 06:25:00|92167.2|92117.2|92178.3|92128.3|92191.8|92141.8|92167.2|92117.2|849
1643869800000|2022-02-03 06:30:00|92178.1|92128.1|92155.8|92105.8|92179.6|92129.6|92152.7|92102.7|637
1643870100000|2022-02-03 06:35:00|92156.7|92106.7|92185.2|92135.2|92185.7|92135.7|92156.5|92106.5|658
1643870400000|2022-02-03 06:40:00|92184.8|92134.8|92184.5|92134.5|92187.6|92137.6|92167.6|92117.6|652
1643870700000|2022-02-03 06:45:00|92184.3|92134.3|92178.4|92128.4|92190.9|92140.9|92174.8|92124.8|513
1643871000000|2022-02-03 06:50:00|92176.9|92126.9|92159.9|92109.9|92179|92129|92155.1|92105.1|584
1643871300000|2022-02-03 06:55:00|92159.7|92109.7|92207.6|92157.6|92214|92164|92146.4|92096.4|878
1643871600000|2022-02-03 07:00:00|92207.7|92157.7|92143.5|92093.5|92212.9|92162.9|92139.5|92089.5|932
1643871900000|2022-02-03 07:05:00|92143.7|92093.7|92155.8|92105.8|92157.8|92107.8|92137.6|92087.6|835
1643872200000|2022-02-03 07:10:00|92155.9|92105.9|92154.1|92104.1|92165.5|92124|92137.2|92094.9|939
1643872500000|2022-02-03 07:15:00|92155.3|92105.3|92174.4|92124.4|92180.8|92139|92145.6|92099|941
1643872800000|2022-02-03 07:20:00|92174.1|92124.1|92182.1|92132.1|92183.1|92133.1|92156.7|92113.3|837
1643873100000|2022-02-03 07:25:00|92181.8|92131.8|92225.3|92175.3|92237.8|92191.9|92161.5|92122.7|1051
1643873400000|2022-02-03 07:30:00|92228.3|92178.3|92198.9|92148.9|92236.3|92193.6|92198.8|92148.8|973
1643873700000|2022-02-03 07:35:00|92198.7|92148.7|92220.9|92170.9|92223|92173|92192.8|92142.8|863
1643874000000|2022-02-03 07:40:00|92220.8|92170.8|92195|92145|92224.2|92187.6|92183.2|92140.9|863
1643874300000|2022-02-03 07:45:00|92195.1|92145.1|92188.7|92138.7|92197.8|92157.6|92171.1|92134.6|940
1643874600000|2022-02-03 07:50:00|92188.8|92138.8|92191.7|92141.7|92197.9|92159.1|92173|92135.4|912
1643874900000|2022-02-03 07:55:00|92191.1|92141.1|92091.4|92041.4|92194.6|92153|92070.7|92020.7|1328
1643875200000|2022-02-03 08:00:00|92090.8|92040.8|92068.6|92018.6|92106.2|92068.1|92031.6|91994.9|1671
1643875500000|2022-02-03 08:05:00|92068.5|92018.5|92173.1|92123.1|92173.6|92123.6|92053|92015.4|1415
1643875800000|2022-02-03 08:10:00|92173.7|92123.7|92161.7|92111.7|92179.2|92129.2|92135.5|92096.5|1283
1643876100000|2022-02-03 08:15:00|92161.8|92111.8|92125.1|92075.1|92193.8|92163.2|92111.3|92061.3|1450
1643876400000|2022-02-03 08:20:00|92125.3|92075.3|92104.5|92054.5|92140.2|92101.6|92088.4|92050.2|1588
1643876700000|2022-02-03 08:25:00|92103.9|92053.9|92108.8|92058.8|92113.2|92072.6|92064.8|92018|1296
1643877000000|2022-02-03 08:30:00|92110.2|92060.2|92075|92050|92111.9|92071.2|92055.2|92020.1|1190
1643877300000|2022-02-03 08:35:00|92075.3|92050.3|92129.4|92104.4|92148.8|92113.9|92074.5|92048.8|1215
1643877600000|2022-02-03 08:40:00|92129.5|92104.5|92162.7|92112.7|92164.8|92123.8|92116.8|92079.8|1288
1643877900000|2022-02-03 08:45:00|92164|92114|92200.6|92150.6|92204.5|92164.5|92142|92104.3|1398
1643878200000|2022-02-03 08:50:00|92201.7|92151.7|92157|92107|92209.4|92165.7|92134.2|92095.4|1256
1643878500000|2022-02-03 08:55:00|92158.8|92108.8|92131|92081|92159.3|92110.6|92111.8|92071.5|1548
1643878800000|2022-02-03 09:00:00|92130.9|92080.9|92118.1|92093.1|92152.8|92108.9|92099.2|92062.4|1370
1643879100000|2022-02-03 09:05:00|92117.5|92092.5|92144.8|92119.8|92175|92139|92109|92072.2|1150
1643879400000|2022-02-03 09:10:00|92144.2|92119.2|92128.2|92078.2|92162.7|92123.8|92120|92077.1|1148
1643879700000|2022-02-03 09:15:00|92128|92078|92063.8|92038.8|92128.4|92090.3|92062.3|92034.2|1354
1643880000000|2022-02-03 09:20:00|92063.9|92038.9|92012.2|91987.2|92073.9|92040.1|91963.6|91928.3|1499
1643880300000|2022-02-03 09:25:00|92012.1|91987.1|92122.3|92072.3|92146.4|92096.4|92004|91968.1|1394
1643880600000|2022-02-03 09:30:00|92123.5|92073.5|92076|92051|92143.8|92104.3|92066|92027.2|1410
1643880900000|2022-02-03 09:35:00|92077.4|92052.4|92172.3|92147.3|92194.5|92153.6|92057.7|92020.5|1441
1643881200000|2022-02-03 09:40:00|92172.2|92147.2|92212.9|92162.9|92215|92177.1|92155.7|92117.6|1312
1643881500000|2022-02-03 09:45:00|92211.8|92161.8|92172.2|92122.2|92232.9|92193.7|92145.2|92108.7|1484
1643881800000|2022-02-03 09:50:00|92172|92122|92148.5|92123.5|92173.1|92133.7|92129|92090.6|1586
1643882100000|2022-02-03 09:55:00|92150.1|92125.1|92221.8|92171.8|92235.1|92195.9|92148.3|92115|1593
1643882400000|2022-02-03 10:00:00|92222.3|92172.3|92248.9|92223.9|92275.2|92237.7|92195.6|92157.6|1378
1643882700000|2022-02-03 10:05:00|92250.9|92225.9|92226.9|92201.9|92270.1|92239.3|92224.5|92199.5|1300
1643883000000|2022-02-03 10:10:00|92227.1|92202.1|92222.3|92197.3|92241|92211.1|92212.8|92176.1|1087
1643883300000|2022-02-03 10:15:00|92222.7|92197.7|92230.5|92205.5|92241.6|92207.2|92217|92183.8|974
1643883600000|2022-02-03 10:20:00|92230.4|92205.4|92251.5|92226.5|92263.2|92228.9|92221.2|92190.4|1123
1643883900000|2022-02-03 10:25:00|92251.3|92226.3|92257.2|92207.2|92265.6|92228.4|92232.1|92199|1059
1643884200000|2022-02-03 10:30:00|92245.6|92220.6|92255.5|92230.5|92278.6|92241.8|92243.4|92203.9|1092
1643884500000|2022-02-03 10:35:00|92254.3|92229.3|92255.9|92230.9|92281.2|92243.3|92243.3|92207.1|1203
1643884800000|2022-02-03 10:40:00|92255.8|92230.8|92255.3|92230.3|92288.8|92256.1|92252.1|92223.8|1168
1643885100000|2022-02-03 10:45:00|92255|92230|92267.7|92217.7|92273.8|92238.2|92192.9|92153.5|1322
1643885400000|2022-02-03 10:50:00|92267.5|92217.5|92193|92168|92269.7|92227.8|92190.2|92160|1129
1643885700000|2022-02-03 10:55:00|92192.8|92167.8|92197.2|92172.2|92221.8|92185|92189.4|92152.7|968
1643886000000|2022-02-03 11:00:00|92196.7|92171.7|92130|92105|92200.5|92175.5|92129|92090.5|1173
1643886300000|2022-02-03 11:05:00|92130.2|92105.2|92066.7|92016.7|92141.6|92107.3|92057|92016.4|1208
1643886600000|2022-02-03 11:10:00|92065.8|92015.8|92127.1|92077.1|92127.8|92089.8|92057.5|92015.8|879
1643886900000|2022-02-03 11:15:00|92127.2|92077.2|92075.8|92050.8|92139.1|92103.2|92073.3|92037|1129
1643887200000|2022-02-03 11:20:00|92075.9|92050.9|92079.7|92054.7|92101.7|92065.2|92059.2|92020.6|1025
1643887500000|2022-02-03 11:25:00|92079.6|92054.6|92087.8|92062.8|92103.8|92066|92062.8|92022.7|988
1643887800000|2022-02-03 11:30:00|92087.5|92062.5|92075.3|92050.3|92119.1|92081.7|92074.6|92041.8|1031
1643888100000|2022-02-03 11:35:00|92076.4|92051.4|92048.9|92023.9|92091.7|92057.5|92041.6|92002.6|920
1643888400000|2022-02-03 11:40:00|92049|92024|92046.9|92021.9|92069.7|92032.7|92039.4|92003|796
1643888700000|2022-02-03 11:45:00|92045.6|92020.6|92021.3|91996.3|92056.6|92025|92009.9|91971.8|935
1643889000000|2022-02-03 11:50:00|92021.4|91996.4|92014.2|91989.2|92036.6|92001|92005.9|91975|881
1643889300000|2022-02-03 11:55:00|92013.6|91988.6|91990.2|91940.2|92033.1|91997.7|91973.4|91933.1|1157
1643889600000|2022-02-03 12:00:00|91990.1|91940.1|91939.5|91914.5|92007.6|91974.1|91921.8|91884.2|2017
1643889900000|2022-02-03 12:05:00|91939.2|91914.2|91936.3|91911.3|91996.4|91959|91904.8|91878.9|1756
1643890200000|2022-02-03 12:10:00|91936|91911|91927.3|91902.3|91953.8|91919.9|91898.1|91872.3|1638
1643890500000|2022-02-03 12:15:00|91926.4|91901.4|91927.3|91902.3|91945.7|91912|91878.2|91845.1|1510
1643890800000|2022-02-03 12:20:00|91927.4|91902.4|91990.9|91965.9|92019|91982.2|91916.1|91879.8|1410
1643891100000|2022-02-03 12:25:00|91991.6|91966.6|91955.5|91930.5|92034.4|91991.7|91948.8|91914.9|1488
1643891400000|2022-02-03 12:30:00|91954|91929|91998.1|91973.1|92021.7|91988.5|91935.7|91899.6|1538
1643891700000|2022-02-03 12:35:00|91999.2|91974.2|91994.8|91969.8|92023.2|91985.9|91970.9|91933.4|1457
1643892000000|2022-02-03 12:40:00|91995|91970|91977.2|91861.2|92011.3|91973.3|91906.3|91856.3|1820
1643892300000|2022-02-03 12:45:00|91968.8|91865.3|92038.5|91988.5|92103.4|92053.4|91933|91848.1|2173
1643892600000|2022-02-03 12:50:00|92038.7|91988.7|91967|91917|92040.3|91990.8|91952.1|91914.8|1901
1643892900000|2022-02-03 12:55:00|91967.6|91917.6|91924.4|91874.4|91982.1|91942.7|91896.3|91852.1|1935
1643893200000|2022-02-03 13:00:00|91911.8|91886.8|91972.9|91922.9|92027|91991.3|91911.4|91872.5|1986
1643893500000|2022-02-03 13:05:00|91973|91923|91998.6|91948.6|92092.2|92053.4|91933.2|91895.6|1867
1643893800000|2022-02-03 13:10:00|91998.2|91948.2|92051.2|92026.2|92064|92030.2|91992.3|91947|1845
1643894100000|2022-02-03 13:15:00|92050.5|92025.5|92022|91997|92102|92064.6|92020.5|91983.1|1806
1643894400000|2022-02-03 13:20:00|92022.7|91997.7|92061.2|92011.2|92077|92037.9|92017.6|91980.4|1796
1643894700000|2022-02-03 13:25:00|92061|92011|92113|92019.5|92113|92037.5|92015.1|91973.3|1571
1643895000000|2022-02-03 13:30:00|92116|92016.2|92046.1|91996.1|92132.1|92073.1|91993.9|91943.9|1786
1643895300000|2022-02-03 13:35:00|92046.5|91996.5|91877.7|91827.7|92055.7|92005.7|91855.7|91807.3|2124
1643895600000|2022-02-03 13:40:00|91876.9|91826.9|91759.4|91709.4|91884.1|91845.5|91705.4|91628.9|2241
1643895900000|2022-02-03 13:45:00|91759.2|91709.2|91589.9|91539.9|91780.2|91728.1|91564|91514|2313
1643896200000|2022-02-03 13:50:00|91589.8|91539.8|91556.3|91506.3|91634.3|91597.2|91501.3|91451.3|2224
1643896500000|2022-02-03 13:55:00|91558.4|91508.4|91375.6|91325.6|91616.6|91572.6|91375.6|91325.6|2174
1643896800000|2022-02-03 14:00:00|91374.7|91324.7|91214.9|91164.9|91430.5|91380.5|91206.5|91158.2|2258
1643897100000|2022-02-03 14:05:00|91215.4|91165.4|91321.6|91296.6|91371.9|91331.3|91215|91165|2240
1643897400000|2022-02-03 14:10:00|91333.3|91283.3|91304.2|91279.2|91385.2|91346.4|91289.9|91251.3|2140
1643897700000|2022-02-03 14:15:00|91304|91279|91252.6|91202.6|91347.1|91306.3|91202.9|91164.6|2067
1643898000000|2022-02-03 14:20:00|91252.8|91202.8|91152.2|91102.2|91260.6|91223.1|91103.9|91063.2|2052
1643898300000|2022-02-03 14:25:00|91150.4|91100.4|91164.6|91139.6|91189.7|91153.4|91092.7|91055.3|2021
1643898600000|2022-02-03 14:30:00|91164.5|91139.5|91077.5|91027.5|91221|91183.9|91037.2|90995|2175
1643898900000|2022-02-03 14:35:00|91077.4|91027.4|91035.8|91010.8|91095.7|91055.6|90994.5|90958.1|2147
1643899200000|2022-02-03 14:40:00|91035.1|91010.1|90995.8|90945.8|91047.8|91011|90911.7|90869.3|2041
1643899500000|2022-02-03 14:45:00|90995.5|90945.5|91069.2|91019.2|91093.7|91054.2|90980.4|90939.6|2162
1643899800000|2022-02-03 14:50:00|91069.3|91019.3|91228|91178|91228|91188.1|91048.4|91013.1|2016
1643900100000|2022-02-03 14:55:00|91229.6|91179.6|91205.1|91155.1|91264.9|91228.2|91184.3|91144.5|2042
1643900400000|2022-02-03 15:00:00|91204|91154|91172|91147|91233|91183|91079.6|91036.1|2026
1643900700000|2022-02-03 15:05:00|91169.4|91144.4|91144|91119|91198.8|91160.4|91089.9|91039.9|1895
1643901000000|2022-02-03 15:10:00|91140.7|91115.7|91105.2|91080.2|91170.1|91131.1|91063.9|91036.8|1932
1643901300000|2022-02-03 15:15:00|91104.9|91079.9|91035|91010|91122.8|91088|91010.8|90984.1|1823
1643901600000|2022-02-03 15:20:00|91034.7|91009.7|91130|91080|91130|91093.2|91030.6|91005.6|1857
1643901900000|2022-02-03 15:25:00|91130.9|91080.9|91067.3|91042.3|91149.5|91111.7|91064.5|91028.3|1786
1643902200000|2022-02-03 15:30:00|91067.6|91042.6|91146.7|91096.7|91160.6|91119.2|91009.7|90973.3|1970
1643902500000|2022-02-03 15:35:00|91131.9|91106.9|91080.1|91055.1|91173.9|91136.8|91075.3|91041.7|1901
1643902800000|2022-02-03 15:40:00|91080.7|91055.7|91045.7|91020.7|91093.2|91061.8|90995.4|90953.6|1945
1643903100000|2022-02-03 15:45:00|91045.5|91020.5|91087|91062|91110.1|91071.7|91030.6|90995.2|1924
1643903400000|2022-02-03 15:50:00|91087.3|91062.3|91105.1|91080.1|91143.2|91106.6|91051.4|91014.8|1944
1643903700000|2022-02-03 15:55:00|91105.5|91080.5|91133.3|91108.3|91184.1|91151.1|91105.1|91067.1|1988
1643904000000|2022-02-03 16:00:00|91134.8|91109.8|91123.3|91073.3|91184.5|91159.5|91102.5|91062.4|1867
1643904300000|2022-02-03 16:05:00|91123.1|91073.1|91083.8|91033.8|91129.3|91091.4|91053|91014.3|1644
1643904600000|2022-02-03 16:10:00|91071.2|91046.2|91030.4|90980.4|91087.5|91050.2|91012|90969.9|1571
1643904900000|2022-02-03 16:15:00|91029.7|90979.7|90976.5|90951.5|91036.3|90999.1|90974.4|90936.9|1649
1643905200000|2022-02-03 16:20:00|90976.1|90951.1|91025.6|90975.6|91038.3|91000.4|90959|90923.5|1609
1643905500000|2022-02-03 16:25:00|91026|90976|90998.2|90948.2|91058.2|91020.9|90959.5|90916.3|1835
1643905800000|2022-02-03 16:30:00|90997.7|90947.7|91080.6|91030.6|91081.8|91031.8|90943.3|90893.3|1902
1643906100000|2022-02-03 16:35:00|91081.4|91031.4|91102.2|91052.2|91114.5|91069.2|91076.9|91029.5|1598
1643906400000|2022-02-03 16:40:00|91101.7|91051.7|91179.7|91129.7|91192.2|91142.2|91066.9|91034|1624
1643906700000|2022-02-03 16:45:00|91179.8|91129.8|91133.6|91083.6|91194.4|91148.5|91118|91075.2|1712
1643907000000|2022-02-03 16:50:00|91133.5|91083.5|91174.9|91124.9|91193.3|91151.7|91104|91064.3|1615
1643907300000|2022-02-03 16:55:00|91175|91125|91244|91194|91264|91227|91133.8|91096.6|1712
1643907600000|2022-02-03 17:00:00|91244.1|91194.1|91338.6|91288.6|91347.8|91297.8|91226.9|91176.9|1883
1643907900000|2022-02-03 17:05:00|91339.2|91289.2|91244.9|91194.9|91339.2|91289.2|91244.9|91194.9|1757
1643908200000|2022-02-03 17:10:00|91244.8|91194.8|91165.5|91115.5|91249.5|91199.5|91152.8|91102.8|1834
1643908500000|2022-02-03 17:15:00|91168.1|91118.1|91172.6|91122.6|91225.2|91175.2|91151.6|91101.6|1566
1643908800000|2022-02-03 17:20:00|91173.1|91123.1|91165.2|91115.2|91185|91135|91145.2|91095.2|1615
1643909100000|2022-02-03 17:25:00|91164.9|91114.9|91188|91138|91196.1|91146.1|91157.2|91107.2|1450
1643909400000|2022-02-03 17:30:00|91188.5|91138.5|91208.5|91158.5|91231.3|91181.3|91171.6|91121.6|1609
1643909700000|2022-02-03 17:35:00|91208.9|91158.9|91141.7|91091.7|91213.8|91163.8|91141.3|91091.3|1516
1643910000000|2022-02-03 17:40:00|91141.2|91091.2|91174.7|91124.7|91202|91152|91134.7|91084.7|1262
1643910300000|2022-02-03 17:45:00|91175.3|91125.3|91134.3|91084.3|91191.7|91141.7|91132.8|91082.8|1574
1643910600000|2022-02-03 17:50:00|91132.9|91082.9|91070.9|91020.9|91139.2|91089.2|91068.9|91018.9|1444
1643910900000|2022-02-03 17:55:00|91070.5|91020.5|91076.3|91051.3|91091.4|91058.5|91047.4|90999.5|1476
1643911200000|2022-02-03 18:00:00|91076.4|91051.4|91129|91079|91130.1|91080.1|91040.6|90990.6|1414
1643911500000|2022-02-03 18:05:00|91128.6|91078.6|91162.1|91112.1|91162.1|91112.1|91099.6|91049.6|1300
1643911800000|2022-02-03 18:10:00|91162.3|91112.3|91188.4|91138.4|91196.2|91146.2|91153.9|91103.9|1250
1643912100000|2022-02-03 18:15:00|91188.7|91138.7|91175.5|91125.5|91209.3|91159.3|91167.2|91117.2|1328
1643912400000|2022-02-03 18:20:00|91175.6|91125.6|91145.5|91095.5|91196.3|91146.3|91139.7|91089.7|1381
1643912700000|2022-02-03 18:25:00|91145.8|91095.8|91124.6|91074.6|91154.2|91104.2|91122.3|91072.3|1253
1643913000000|2022-02-03 18:30:00|91124.7|91074.7|91036.1|90986.1|91127.9|91077.9|91034.1|90984.1|1089
1643913300000|2022-02-03 18:35:00|91036.2|90986.2|91060.1|91010.1|91070.7|91020.7|91034.7|90984.7|1189
1643913600000|2022-02-03 18:40:00|91060.2|91010.2|91050.5|91000.5|91068.7|91018.7|91043.2|90993.2|1034
1643913900000|2022-02-03 18:45:00|91050.7|91000.7|91001.8|90951.8|91065.2|91010.6|90965.3|90915.3|1333
1643914200000|2022-02-03 18:50:00|91001.9|90951.9|90987.2|90937.2|91002.3|90952.3|90973.5|90923.5|958
1643914500000|2022-02-03 18:55:00|90987.3|90937.3|90946|90896|91002.2|90952.2|90885.7|90835.7|1545
1643914800000|2022-02-03 19:00:00|90945.4|90895.4|90887.4|90837.4|90946.3|90896.3|90875.9|90836.8|1376
1643915100000|2022-02-03 19:05:00|90887.3|90837.3|90890.6|90840.6|90899.7|90849.7|90862.2|90819.2|1294
1643915400000|2022-02-03 19:10:00|90891.5|90841.5|90906.8|90856.8|90916.8|90866.8|90884.5|90834.5|1309
1643915700000|2022-02-03 19:15:00|90906.9|90856.9|90879.9|90829.9|90922.9|90879.3|90875.5|90825.5|971
1643916000000|2022-02-03 19:20:00|90880|90830|90950.4|90900.4|90950.6|90900.6|90879.9|90829.9|1072
1643916300000|2022-02-03 19:25:00|90949.2|90899.2|91046.2|90996.2|91064.6|91014.6|90934.1|90884.1|1464
1643916600000|2022-02-03 19:30:00|91045.6|90995.6|91005|90955|91064|91014|91000.8|90950.8|1514
1643916900000|2022-02-03 19:35:00|91004.9|90954.9|91043.3|90993.3|91044.3|90994.3|90994|90944|1256
1643917200000|2022-02-03 19:40:00|91044|90994|91115.5|91065.5|91115.8|91065.8|91044|90994|1234
1643917500000|2022-02-03 19:45:00|91115.7|91065.7|91106|91056|91126.8|91076.8|91101.6|91051.6|1268
1643917800000|2022-02-03 19:50:00|91106.2|91056.2|91113.8|91063.8|91130.6|91081.2|91105.2|91056|1004
1643918100000|2022-02-03 19:55:00|91113.2|91063.2|91089.9|91039.9|91120.1|91070.1|91087.1|91037.1|1224
1643918400000|2022-02-03 20:00:00|91089.7|91039.7|91101.4|91051.4|91112.5|91062.5|91085.9|91035.9|1219
1643918700000|2022-02-03 20:05:00|91101.9|91051.9|91098.8|91048.8|91101.9|91051.9|91086.6|91036.6|881
1643919000000|2022-02-03 20:10:00|91098.9|91048.9|91092.7|91042.7|91105.3|91055.3|91091.3|91041.3|885
1643919300000|2022-02-03 20:15:00|91091.1|91041.1|91094.8|91044.8|91097|91047|91066.5|91016.5|1103
1643919600000|2022-02-03 20:20:00|91095|91045|91099.3|91049.3|91099.3|91049.3|91068.9|91034.1|796
1643919900000|2022-02-03 20:25:00|91099.6|91049.6|91095.5|91045.5|91110.6|91061.3|91084.1|91044|747
1643920200000|2022-02-03 20:30:00|91096.3|91046.3|91129.4|91079.4|91132.6|91094.1|91094.7|91044.7|747
1643920500000|2022-02-03 20:35:00|91129.9|91079.9|91101|91051|91133.6|91091.5|91099.6|91049.6|914
1643920800000|2022-02-03 20:40:00|91101.2|91051.2|91091.9|91041.9|91111.8|91061.8|91077|91027|907
1643921100000|2022-02-03 20:45:00|91092.8|91042.8|91114.5|91064.5|91154.4|91104.4|91092.2|91042.2|1263
1643921400000|2022-02-03 20:50:00|91113.4|91063.4|91211.3|91129.4|91247.3|91178.8|91111.8|91061.8|1164
1643921700000|2022-02-03 20:55:00|91206.6|91135.7|91123.7|91073.7|91206.8|91143.3|91118.9|91061.8|1591
1643922000000|2022-02-03 21:00:00|91123.3|91073.3|91065.8|91015.8|91134|91084|91046.7|90996.7|1420
1643922300000|2022-02-03 21:05:00|91066|91016|91040.7|90990.7|91081.6|91031.6|91037.4|90987.4|893
1643922600000|2022-02-03 21:10:00|91041.1|90991.1|91023.8|90973.8|91049.4|90999.4|91015.4|90965.4|830
1643922900000|2022-02-03 21:15:00|91023.5|90973.5|90978.3|90928.3|91031.9|90981.9|90973.1|90923.1|968
1643923200000|2022-02-03 21:20:00|90978.8|90928.8|91002.6|90952.6|91023|90973|90975.7|90925.7|1018
1643923500000|2022-02-03 21:25:00|91002.5|90952.5|91038.9|90988.9|91061.6|91004.4|90999.7|90949.7|1197
1643923800000|2022-02-03 21:30:00|91039.5|90989.5|91045|90995|91051.7|91001.7|91033|90983|864
1643924100000|2022-02-03 21:35:00|91044.8|90994.8|91035.4|90985.4|91047.6|90997.6|91033.2|90983.2|886
1643924400000|2022-02-03 21:40:00|91035.7|90985.7|91038.5|90988.5|91040.6|90990.6|91030.8|90980.8|924
1643924700000|2022-02-03 21:45:00|91042.3|90992.3|91026.1|90932.9|91055.4|90992.3|91019.2|90908.7|806
1643925000000|2022-02-03 21:50:00|91024.5|90932.2|91025.3|90930.9|91046.3|90947.4|90996.6|90917.4|1081
1643925300000|2022-02-03 21:55:00|91037.3|90928.2|91014.6|90898.6|91041.5|90933.9|90785.4|90669.4|1117
1643925600000|2022-02-03 22:00:00|91028.7|90912.7|90990.4|90874.4|91028.7|90912.7|90988.7|90872.7|72
1643925900000|2022-02-03 22:05:00|90992.3|90876.3|91022.2|90906.2|91030.8|90914.8|90992.3|90876.3|67
1643926200000|2022-02-03 22:10:00|91035.8|90919.8|91021.1|90905.1|91045.1|90929.1|91005.5|90889.5|265
1643926500000|2022-02-03 22:15:00|91020.9|90904.9|91016.8|90900.8|91035.6|90919.6|90999.7|90883.7|382
1643926800000|2022-02-03 22:20:00|91017|90901|91010.3|90894.3|91029.4|90913.4|90999.7|90883.7|418
1643927100000|2022-02-03 22:25:00|91010.5|90894.5|90999.5|90883.5|91023.5|90907.5|90976.5|90860.5|381
1643927400000|2022-02-03 22:30:00|90999.3|90883.3|91013.9|90897.9|91021|90905|90997.3|90881.3|376
1643927700000|2022-02-03 22:35:00|91012.9|90896.9|91007|90891|91035.3|90919.3|91004.9|90888.9|198
1643928000000|2022-02-03 22:40:00|91013.6|90897.6|90983.9|90867.9|91027.6|90911.6|90974|90858|183
1643928300000|2022-02-03 22:45:00|91003.8|90887.8|91011.4|90895.4|91023.5|90907.5|90989.5|90873.5|191
1643928600000|2022-02-03 22:50:00|91012|90896|90983.5|90867.5|91018.4|90902.4|90981.2|90865.2|440
1643928900000|2022-02-03 22:55:00|90986.1|90870.1|91009.1|90893.1|91022.8|90906.8|90971.4|90855.4|354
1643929200000|2022-02-03 23:00:00|91007.4|90891.4|90996.6|90880.6|91037.6|90921.6|90963.2|90847.2|781
1643929500000|2022-02-03 23:05:00|90996.7|90880.7|91037.2|90921.2|91048.1|90932.1|90992.5|90876.5|1059
1643929800000|2022-02-03 23:10:00|91035.1|90919.1|91017.7|90901.7|91045|90929|90996|90880|507
1643930100000|2022-02-03 23:15:00|91017.8|90901.8|91005.1|90889.1|91037.6|90923.3|90968.4|90852.4|536
1643930400000|2022-02-03 23:20:00|91002.2|90890.6|91024.3|90908.3|91031.1|90918.1|90999.1|90883.5|282
1643930700000|2022-02-03 23:25:00|91023.7|90907.7|91027.4|90911.4|91033.9|90918.1|91004.6|90888.6|364
1643931000000|2022-02-03 23:30:00|91027.8|90911.8|91035.7|90919.7|91043.3|90927.3|91024.5|90908.5|340
1643931300000|2022-02-03 23:35:00|91037|90921|91028.2|90912.2|91042.5|90926.5|91019.3|90904.2|371
1643931600000|2022-02-03 23:40:00|91028.4|90912.4|91041.2|90925.2|91044.9|90928.9|91022.8|90906.8|424
1643931900000|2022-02-03 23:45:00|91041.6|90925.6|91035.3|90919.3|91044.7|90928.7|91027.1|90913.4|399
1643932200000|2022-02-03 23:50:00|91035.5|90919.5|91038.9|90922.9|91047.5|90931.5|91024.5|90908.5|432
1643932500000|2022-02-03 23:55:00|91037.4|90921.4|91040.6|90924.6|91048.1|90932.1|91022.7|90911.2|464
1643932800000|2022-02-04 00:00:00|91040.3|90924.3|91011.8|90920.7|91052.3|90950.2|91004.4|90910|1483
1643933100000|2022-02-04 00:05:00|91010.2|90923|91005.3|90926.5|91023.2|90944|90978.4|90916.6|922
1643933400000|2022-02-04 00:10:00|91004.4|90930.1|91013|90939.8|91020.7|90953.3|90985.7|90915.8|576
1643933700000|2022-02-04 00:15:00|91011.7|90938.7|91007.1|90932.3|91020.5|90956.5|90991.9|90924.9|723
1643934000000|2022-02-04 00:20:00|91007|90934.1|90995.8|90945.8|91011.6|90948.6|90986.6|90913.6|551
1643934300000|2022-02-04 00:25:00|90996|90946|90983.5|90933.5|91005.7|90946.1|90976.8|90911|687
1643934600000|2022-02-04 00:30:00|90983.2|90933.2|90958.9|90908.9|91001.1|90940.9|90954.6|90893.4|694
1643934900000|2022-02-04 00:35:00|90958.5|90908.5|90953.5|90903.5|90980.4|90921.1|90952.6|90896.9|655
1643935200000|2022-02-04 00:40:00|90953.6|90903.6|90938.7|90867.1|90967.5|90910|90919.1|90855.1|926
1643935500000|2022-02-04 00:45:00|90927.5|90877.5|90933.9|90883.9|90953.8|90892.4|90924.6|90863|779
1643935800000|2022-02-04 00:50:00|90933.8|90883.8|90940.1|90865.9|90981.1|90908.5|90918.9|90855.6|1229
1643936100000|2022-02-04 00:55:00|90942.6|90867.2|90918.9|90846|90953.7|90879.3|90897.2|90835.1|1251
1643936400000|2022-02-04 01:00:00|90918.8|90845.4|90939.2|90840.5|91008.7|90915.4|90914.6|90829|1498
1643936700000|2022-02-04 01:05:00|90938.8|90840.4|90920.9|90837.4|90953.4|90852.2|90899.1|90803.4|1285
1643937000000|2022-02-04 01:10:00|90920.6|90837.5|90948.8|90867.2|90952.2|90874.3|90916.2|90825.4|1006
1643937300000|2022-02-04 01:15:00|90949.9|90863.7|90940.1|90866.9|90961.8|90895.5|90921.1|90856.2|889
1643937600000|2022-02-04 01:20:00|90938.3|90867.6|90959.9|90885.9|90969|90902.2|90936|90854.5|851
1643937900000|2022-02-04 01:25:00|90960|90886.6|90936.7|90833.5|90969.3|90907.9|90927.3|90812.6|928
1643938200000|2022-02-04 01:30:00|90938|90833.3|90878.1|90762.1|90939.7|90834.1|90852.2|90747|1603
1643938500000|2022-02-04 01:35:00|90883.3|90767.3|90933|90817|90945.3|90835.9|90880.4|90764.4|1771
1643938800000|2022-02-04 01:40:00|90933.9|90817.9|90959.6|90853.2|90967.7|90866.3|90867.7|90779.8|1676
1643939100000|2022-02-04 01:45:00|90959.7|90852.5|90921.5|90820.8|91014.9|90923.5|90911.7|90814.2|1376
1643939400000|2022-02-04 01:50:00|90925.1|90816.6|90872.8|90797.9|90926.5|90831.6|90864.8|90772.9|1271
1643939700000|2022-02-04 01:55:00|90869.6|90795.7|90907.5|90798|90935|90827.2|90869|90788.8|802
1643940000000|2022-02-04 02:00:00|90907.6|90797.7|90916.4|90803.5|90924.3|90815|90900.7|90792.7|657
1643940300000|2022-02-04 02:05:00|90916.6|90803.2|90905.4|90802.3|90924.7|90814.2|90896.1|90789.5|857
1643940600000|2022-02-04 02:10:00|90905.7|90802.4|90914.8|90798.8|90925.7|90815|90901.3|90791.7|816
1643940900000|2022-02-04 02:15:00|90914.7|90798.7|90924.6|90808.6|90926.4|90813.6|90906|90794.1|780
1643941200000|2022-02-04 02:20:00|90924.5|90808.5|90951.7|90835.7|90958.2|90846.1|90916.8|90803.8|979
1643941500000|2022-02-04 02:25:00|90951.9|90835.9|90951|90837.2|90961.1|90849.9|90940.8|90830.1|743
1643941800000|2022-02-04 02:30:00|90951.4|90835.4|90965.8|90849.8|90977.1|90861.1|90943|90827.8|694
1643942100000|2022-02-04 02:35:00|90966|90850|90945.7|90829.7|90969.4|90853.4|90928.5|90817.6|760
1643942400000|2022-02-04 02:40:00|90945.9|90829.9|90907.7|90791.7|90951.2|90839.2|90907.2|90791.2|877
1643942700000|2022-02-04 02:45:00|90907.6|90791.6|90897.3|90783.5|90908|90800.3|90885.1|90772.1|1045
1643943000000|2022-02-04 02:50:00|90896|90785.3|90874.1|90770.5|90902.2|90798.5|90866.1|90767.9|1230
1643943300000|2022-02-04 02:55:00|90870.4|90770.6|90814.1|90728.9|90883|90786.9|90812.9|90719.8|1221
1643943600000|2022-02-04 03:00:00|90814|90728.8|90815.9|90736.2|90826.5|90762.5|90794.2|90718.2|1188
1643943900000|2022-02-04 03:05:00|90814.5|90737.9|90808.1|90758.1|90818.2|90762.1|90792.1|90725.3|880
1643944200000|2022-02-04 03:10:00|90807.7|90757.7|90797.6|90747.6|90818.4|90760.5|90792.8|90728.3|1059
1643944500000|2022-02-04 03:15:00|90798.6|90748.6|90791.5|90741.5|90809|90753.5|90788.9|90729.5|942
1643944800000|2022-02-04 03:20:00|90792.3|90742.3|90793.6|90743.6|90801.2|90751.2|90788.6|90738.6|827
1643945100000|2022-02-04 03:25:00|90791.9|90741.9|90770.1|90720.1|90792.5|90742.5|90759.8|90700.7|1288
1643945400000|2022-02-04 03:30:00|90770|90720|90795.1|90745.1|90799.8|90749.8|90765.6|90711.6|1011
1643945700000|2022-02-04 03:35:00|90795|90745|90802.7|90752.7|90804.6|90754.6|90786.1|90736.1|970
1643946000000|2022-02-04 03:40:00|90802.8|90752.8|90785.8|90735.8|90805.2|90755.2|90778.8|90716.6|1011
1643946300000|2022-02-04 03:45:00|90785.6|90735.6|90821.7|90771.7|90826.6|90776.6|90785.5|90735.5|753
1643946600000|2022-02-04 03:50:00|90821.6|90771.6|90800|90750|90834.3|90784.3|90798.3|90748.3|1215
1643946900000|2022-02-04 03:55:00|90800.5|90750.5|90805.6|90755.6|90821.1|90758.9|90790.4|90725.8|1066
1643947200000|2022-02-04 04:00:00|90807.1|90757.1|90815.2|90737.2|90832.4|90782.4|90804.7|90732.6|1184
1643947500000|2022-02-04 04:05:00|90815.3|90737|90824.9|90737.2|90827.2|90757.8|90800|90724.1|1035
1643947800000|2022-02-04 04:10:00|90823.6|90738.4|90799.2|90725.2|90827.3|90758.1|90791.3|90722.7|1431
1643948100000|2022-02-04 04:15:00|90799.1|90724.8|90814.7|90714.3|90826.3|90748.9|90787.7|90705.8|814
1643948400000|2022-02-04 04:20:00|90811.9|90717.2|90811.5|90706.6|90825.8|90724.6|90799.8|90697.1|681
1643948700000|2022-02-04 04:25:00|90811.3|90705.3|90774.6|90666.6|90816.7|90705.3|90766.5|90657.1|670
1643949000000|2022-02-04 04:30:00|90774.5|90666.5|90763.9|90661.2|90784.2|90669.9|90758.9|90647.7|704
1643949300000|2022-02-04 04:35:00|90763.4|90662.1|90688.8|90618.7|90777.9|90669.8|90677.8|90612.2|926
1643949600000|2022-02-04 04:40:00|90689|90617.9|90673.1|90623.1|90690.6|90631.6|90663.2|90604|869
1643949900000|2022-02-04 04:45:00|90673.5|90623.5|90676.1|90626.1|90682|90627.9|90667.6|90611.8|608
1643950200000|2022-02-04 04:50:00|90676.5|90626.5|90685.2|90635.2|90687.7|90637.7|90674.7|90624.7|533
1643950500000|2022-02-04 04:55:00|90685.6|90635.6|90713.8|90663.8|90717.5|90667.5|90683.6|90633.6|832
1643950800000|2022-02-04 05:00:00|90714.1|90664.1|90745|90673.7|90749.9|90684.7|90703.3|90653.3|861
1643951100000|2022-02-04 05:05:00|90744.5|90674.3|90722.7|90672.7|90745.1|90685.4|90712|90649.3|791
1643951400000|2022-02-04 05:10:00|90722.9|90672.9|90719.8|90669.8|90724.9|90674.9|90709.8|90659.8|576
1643951700000|2022-02-04 05:15:00|90719.7|90669.7|90712.5|90662.5|90725|90675|90706.8|90656.8|566
1643952000000|2022-02-04 05:20:00|90712.9|90662.9|90694.7|90644.7|90713.7|90663.7|90690.8|90640.8|517
1643952300000|2022-02-04 05:25:00|90694.6|90644.6|90717.2|90667.2|90718.7|90668.7|90688.6|90638.6|476
1643952600000|2022-02-04 05:30:00|90717.1|90667.1|90738.7|90688.7|90742.3|90692.3|90716|90666|602
1643952900000|2022-02-04 05:35:00|90739.7|90689.7|90744|90694|90750.3|90700.3|90736.7|90686.7|464
1643953200000|2022-02-04 05:40:00|90743.9|90693.9|90742|90692|90746.7|90696.7|90734.5|90684.5|412
1643953500000|2022-02-04 05:45:00|90742.9|90692.9|90721.1|90671.1|90744.3|90694.3|90719.9|90669.9|440
1643953800000|2022-02-04 05:50:00|90721.2|90671.2|90665.5|90615.5|90727.7|90677.7|90660.5|90610.2|748
1643954100000|2022-02-04 05:55:00|90665.2|90615.2|90689.2|90639.2|90696.1|90646.1|90659.3|90609.3|674
1643954400000|2022-02-04 06:00:00|90689.4|90639.4|90724.8|90674.8|90732.3|90682.3|90681.9|90631.9|686
1643954700000|2022-02-04 06:05:00|90725.4|90675.4|90753.6|90703.6|90758.2|90708.2|90720.1|90670.1|691
1643955000000|2022-02-04 06:10:00|90753.7|90703.7|90734.7|90684.7|90756.9|90706.9|90725.3|90675.3|837
1643955300000|2022-02-04 06:15:00|90734.3|90684.3|90771.7|90721.7|90787|90737|90731.2|90681.2|954
1643955600000|2022-02-04 06:20:00|90772.3|90722.3|90770.2|90720.2|90774.7|90724.7|90744.5|90694.5|829
1643955900000|2022-02-04 06:25:00|90770.3|90720.3|90814.3|90764.3|90850.7|90792.1|90753|90703|1054
1643956200000|2022-02-04 06:30:00|90813.2|90763.2|90847.5|90797.5|90856.6|90803.6|90813.2|90760|930
1643956500000|2022-02-04 06:35:00|90847.2|90797.2|90834.7|90784.7|90849.3|90799.3|90811.2|90761.2|795
1643956800000|2022-02-04 06:40:00|90836.4|90786.4|90832.8|90782.8|90849.3|90799.3|90832.8|90782.8|689
1643957100000|2022-02-04 06:45:00|90833.2|90783.2|90822.3|90772.3|90843.6|90793.6|90812.7|90762.7|894
1643957400000|2022-02-04 06:50:00|90822.4|90772.4|90795.3|90745.3|90823.6|90773.6|90794.1|90744.1|814
1643957700000|2022-02-04 06:55:00|90794.9|90744.9|90778.5|90728.5|90805.4|90749.2|90718.8|90659.1|1319
1643958000000|2022-02-04 07:00:00|90772.5|90722.5|90774.3|90724.3|90778.2|90728.2|90740.2|90690.2|1237
1643958300000|2022-02-04 07:05:00|90774|90724|90771.6|90721.6|90790.3|90740.3|90748.9|90710|1226
1643958600000|2022-02-04 07:10:00|90772.6|90722.6|90825.5|90775.5|90836.2|90796.5|90772.4|90722.4|1039
1643958900000|2022-02-04 07:15:00|90825.9|90775.9|90884.7|90859.7|90911.5|90864.8|90809.6|90773.7|1363
1643959200000|2022-02-04 07:20:00|90883.9|90858.9|90939.9|90889.9|90941.7|90891.7|90881.6|90845.9|1064
1643959500000|2022-02-04 07:25:00|90939.3|90889.3|90926|90876|90960.4|90914|90909|90865.1|1312
1643959800000|2022-02-04 07:30:00|90926.1|90876.1|90970.5|90920.5|90972.7|90923.4|90913.6|90870.1|1514
1643960100000|2022-02-04 07:35:00|90969.7|90919.7|90971.1|90921.1|91034.9|90993.8|90958.4|90911.2|1429
1643960400000|2022-02-04 07:40:00|90970.4|90920.4|90987.5|90937.5|91013.4|90963.4|90953.9|90910.2|1601
1643960700000|2022-02-04 07:45:00|90990.5|90940.5|90939.8|90889.8|90990.5|90940.5|90878.2|90841.5|1696
1643961000000|2022-02-04 07:50:00|90940|90890|90961.6|90911.6|90965.5|90915.5|90912.6|90865|1463
1643961300000|2022-02-04 07:55:00|90962.4|90912.4|90933.9|90883.9|90984.1|90934.1|90891.5|90848.5|1669
1643961600000|2022-02-04 08:00:00|90935.1|90885.1|90990.5|90940.5|91033.2|90984.6|90920.3|90852.7|1929
1643961900000|2022-02-04 08:05:00|90990.4|90940.4|90949.6|90899.6|91021.4|90977.6|90927.1|90877.1|1703
1643962200000|2022-02-04 08:10:00|90951.3|90901.3|91001.1|90951.1|91009.9|90961.9|90908.4|90867|1682
1643962500000|2022-02-04 08:15:00|91001.8|90951.8|90976.9|90926.9|91048.8|91002.8|90964.9|90924.1|1754
1643962800000|2022-02-04 08:20:00|90977.2|90927.2|90983.1|90958.1|91003.1|90968.9|90927.7|90889.7|1546
1643963100000|2022-02-04 08:25:00|90982.7|90957.7|91013.1|90988.1|91028.5|90990.3|90945.3|90909.3|1471
1643963400000|2022-02-04 08:30:00|91011.7|90986.7|91096.1|91046.1|91097.8|91059.7|90985.8|90955.4|1548
1643963700000|2022-02-04 08:35:00|91096.4|91046.4|91066.5|91016.5|91128.3|91103.3|91046.6|91010.6|1604
1643964000000|2022-02-04 08:40:00|91066.8|91016.8|91026.2|91001.2|91106.5|91070.4|91022.9|90988|1344
1643964300000|2022-02-04 08:45:00|91027.1|91002.1|91018.8|90993.8|91043.2|91007.5|90993.5|90966.6|1419
1643964600000|2022-02-04 08:50:00|91019|90994|91034.6|91009.6|91059.4|91021.2|91019|90984.9|1205
1643964900000|2022-02-04 08:55:00|91034.2|91009.2|90977|90927|91037.6|91011.2|90933.3|90896.4|1455
1643965200000|2022-02-04 09:00:00|90976.1|90926.1|91006.8|90981.8|91076.5|91035.2|90965.9|90925.6|1663
1643965500000|2022-02-04 09:05:00|91005.6|90980.6|91073.4|91023.4|91151.8|91114.1|91005.6|90970.4|1659
1643965800000|2022-02-04 09:10:00|91073.3|91023.3|91074.6|91049.6|91110.9|91073.7|91038.4|91002.1|1539
1643966100000|2022-02-04 09:15:00|91075.3|91050.3|91040.1|91015.1|91075.9|91050.9|91023.8|90985.8|1572
1643966400000|2022-02-04 09:20:00|91040.2|91015.2|91052.5|91027.5|91076.5|91043|91036.7|91001.1|1323
1643966700000|2022-02-04 09:25:00|91052.6|91027.6|91035.8|91010.8|91079.9|91041.9|91029.5|90994|1348
1643967000000|2022-02-04 09:30:00|91035.7|91010.7|91002.7|90977.7|91071.5|91042|90999.8|90974.8|1331
1643967300000|2022-02-04 09:35:00|91005.4|90980.4|91019.9|90969.9|91027.6|91002.6|90979.6|90943.3|1315
1643967600000|2022-02-04 09:40:00|91020.3|90970.3|91076.6|91051.6|91093.6|91057.5|91001.7|90964.1|1377
1643967900000|2022-02-04 09:45:00|91075.6|91050.6|91187.8|91137.8|91192.5|91154.7|91056.6|91031.6|1458
1643968200000|2022-02-04 09:50:00|91188|91138|91123|91098|91241.4|91206.4|91120.4|91093.8|1515
1643968500000|2022-02-04 09:55:00|91122.6|91097.6|91199.4|91149.4|91211.7|91172.7|91084.3|91045.9|1769
1643968800000|2022-02-04 10:00:00|91201.8|91151.8|91118.3|91068.3|91250.7|91218.7|91106.9|91068.2|1924
1643969100000|2022-02-04 10:05:00|91116.5|91066.5|91040.7|91015.7|91155.9|91118.5|91028|90974.2|1985
1643969400000|2022-02-04 10:10:00|91040.5|91015.5|91044|91019|91073.4|91035.4|91005.6|90967.7|1542
1643969700000|2022-02-04 10:15:00|91043.9|91018.9|91174.3|91124.3|91175.4|91139.7|91041.1|91011.3|1481
1643970000000|2022-02-04 10:20:00|91174.1|91124.1|91187.4|91162.4|91198.9|91164.7|91166.3|91123|1354
1643970300000|2022-02-04 10:25:00|91187.6|91162.6|91133|91083|91188.2|91163.2|91077.3|91036.4|1575
1643970600000|2022-02-04 10:30:00|91133.1|91083.1|91152.9|91127.9|91173.7|91134.3|91117.9|91082|1401
1643970900000|2022-02-04 10:35:00|91152.7|91127.7|91149.9|91124.9|91171.6|91136.5|91143|91102.5|1170
1643971200000|2022-02-04 10:40:00|91149.8|91124.8|91175.8|91150.8|91189.5|91155.3|91114.1|91086|1356
1643971500000|2022-02-04 10:45:00|91179.1|91154.1|91219.1|91194.1|91245.4|91201.9|91163.1|91135.4|1605
1643971800000|2022-02-04 10:50:00|91219.3|91194.3|91212|91162|91248.8|91209.9|91196.7|91157|1364
1643972100000|2022-02-04 10:55:00|91211.9|91161.9|91168.9|91143.9|91212.4|91174.1|91157.2|91118.1|1410
1643972400000|2022-02-04 11:00:00|91169.4|91144.4|91259.3|91209.3|91261.5|91222.4|91165.2|91132.3|1404
1643972700000|2022-02-04 11:05:00|91259.2|91209.2|91265.2|91215.2|91267.7|91217.7|91205.9|91161.7|1555
1643973000000|2022-02-04 11:10:00|91272.4|91222.4|91310.7|91260.7|91335.9|91293.7|91264.6|91214.6|1549
1643973300000|2022-02-04 11:15:00|91310.6|91260.6|91197.5|91147.5|91314.9|91273.7|91161.1|91125.2|1665
1643973600000|2022-02-04 11:20:00|91197.9|91147.9|91176.5|91126.5|91201.1|91161.4|91155.8|91117.9|1504
1643973900000|2022-02-04 11:25:00|91175.8|91125.8|91162.3|91137.3|91181.5|91145.8|91148.8|91113.3|1296
1643974200000|2022-02-04 11:30:00|91163|91138|91141.7|91091.7|91184.8|91149.4|91129|91090.2|1442
1643974500000|2022-02-04 11:35:00|91142.4|91092.4|91117.6|91067.6|91148.8|91109.1|91091.5|91042.9|1437
1643974800000|2022-02-04 11:40:00|91104.8|91079.8|91137.6|91112.6|91154.5|91125.4|91086.7|91050.6|1534
1643975100000|2022-02-04 11:45:00|91136.6|91111.6|91162.3|91112.3|91240.5|91202.2|91135.9|91103.5|1756
1643975400000|2022-02-04 11:50:00|91162.8|91112.8|91160|91110|91232.6|91193.9|91128.4|91085.2|1591
1643975700000|2022-02-04 11:55:00|91146|91121|91120|91070|91186.3|91140.6|91081.5|91037.1|1759
1643976000000|2022-02-04 12:00:00|91120.9|91070.9|91152.8|91102.8|91236.5|91194.2|91103|91070.9|1712
1643976300000|2022-02-04 12:05:00|91154|91104|91208.2|91158.2|91219.2|91175.4|91131.8|91095.3|1443
1643976600000|2022-02-04 12:10:00|91208.3|91158.3|91106.5|91056.5|91211|91161|91079.5|91041.5|1427
1643976900000|2022-02-04 12:15:00|91104.9|91054.9|91137.8|91112.8|91150.7|91113.2|91083.8|91046.4|1399
1643977200000|2022-02-04 12:20:00|91150.5|91100.5|91118.6|91093.6|91164|91125.8|91108.6|91078.4|1252
1643977500000|2022-02-04 12:25:00|91119.2|91094.2|91088.8|91063.8|91132.9|91095.8|91070.9|91035.4|1360
1643977800000|2022-02-04 12:30:00|91088.5|91063.5|91119.2|91094.2|91144.3|91105.2|91081|91046.9|1292
1643978100000|2022-02-04 12:35:00|91119.1|91094.1|91130|91080|91139.3|91103.8|91076.3|91041.5|1242
1643978400000|2022-02-04 12:40:00|91129.9|91079.9|91134.7|91109.7|91155.2|91112.9|91114.5|91073.5|1157
1643978700000|2022-02-04 12:45:00|91134.8|91109.8|91092.7|91042.7|91161.6|91124.7|91080.1|91040.9|1387
1643979000000|2022-02-04 12:50:00|91091.2|91041.2|91096.4|91071.4|91112.3|91076.8|91049.6|91022.6|1340
1643979300000|2022-02-04 12:55:00|91096.3|91071.3|91140|91090|91146|91108.1|91096.1|91071.1|1713
1643979600000|2022-02-04 13:00:00|91139.9|91089.9|91214.4|91164.4|91215.3|91174.2|91120.8|91087.2|1803
1643979900000|2022-02-04 13:05:00|91213.7|91163.7|91168.2|91143.2|91232.8|91197.2|91143.8|91103.1|1638
1643980200000|2022-02-04 13:10:00|91167.8|91142.8|91164.8|91114.8|91187.2|91149.3|91127.2|91099.7|1526
1643980500000|2022-02-04 13:15:00|91164.5|91114.5|91135|91110|91192.4|91154.6|91127.9|91093.4|1827
1643980800000|2022-02-04 13:20:00|91135.4|91110.4|91142.5|91092.5|91185.4|91146.1|91102.4|91071.4|1662
1643981100000|2022-02-04 13:25:00|91143.5|91093.5|91195.6|91130.9|91199.9|91135.5|91121.1|91083.3|1626
1643981400000|2022-02-04 13:30:00|91204.4|91115|91605.4|91555.4|91605.8|91555.8|91100.4|90984.4|2320
1643981700000|2022-02-04 13:35:00|91605.5|91555.5|91601.4|91551.4|91629.6|91579.6|91495.8|91445.8|2177
1643982000000|2022-02-04 13:40:00|91600.6|91550.6|91735.7|91685.7|91736|91686|91598.7|91548.7|2119
1643982300000|2022-02-04 13:45:00|91736|91686|91608.5|91583.5|91746.9|91699|91608.5|91564.1|2110
1643982600000|2022-02-04 13:50:00|91609.2|91584.2|91634.4|91609.4|91691.1|91641.1|91604.8|91561.2|2102
1643982900000|2022-02-04 13:55:00|91634.2|91609.2|91619.6|91594.6|91654.9|91621|91604.7|91575.6|2056
1643983200000|2022-02-04 14:00:00|91618.2|91593.2|91629.5|91579.5|91742.1|91706|91610.5|91572.1|2114
1643983500000|2022-02-04 14:05:00|91630.3|91580.3|91531.9|91506.9|91641.9|91603.3|91520.6|91484.4|2081
1643983800000|2022-02-04 14:10:00|91531.4|91506.4|91419.9|91394.9|91532.5|91507.5|91394.2|91353|2068
1643984100000|2022-02-04 14:15:00|91423.2|91398.2|91527.5|91502.5|91540.8|91503.7|91419.1|91381.3|1993
1643984400000|2022-02-04 14:20:00|91526.8|91501.8|91519.3|91469.3|91542|91510.2|91491.4|91453.6|1950
1643984700000|2022-02-04 14:25:00|91521.3|91471.3|91510.7|91460.7|91524.1|91486.8|91465.6|91435.7|1773
1643985000000|2022-02-04 14:30:00|91509.7|91459.7|91577.9|91552.9|91600.8|91561.7|91499.8|91459.6|1203
1643985300000|2022-02-04 14:35:00|91578.2|91553.2|91563.6|91538.6|91621.1|91590.4|91561.7|91525.5|1224
1643985600000|2022-02-04 14:40:00|91563|91538|91438.4|91388.4|91581.3|91544.2|91414.2|91374.9|1408
1643985900000|2022-02-04 14:45:00|91437.7|91387.7|91547.5|91522.5|91576.2|91545.3|91413.9|91377.1|1870
1643986200000|2022-02-04 14:50:00|91546.1|91521.1|91637.4|91612.4|91660.2|91623.3|91533.6|91496.8|2009
1643986500000|2022-02-04 14:55:00|91648.5|91598.5|91660.1|91635.1|91681.8|91642|91563.4|91520.9|2006
1643986800000|2022-02-04 15:00:00|91660.7|91635.7|91571.8|91546.8|91683|91646|91557.2|91519.7|1907
1643987100000|2022-02-04 15:05:00|91584.3|91534.3|91587.2|91537.2|91603.5|91567.3|91557.2|91520.1|1820
1643987400000|2022-02-04 15:10:00|91586.9|91536.9|91683.3|91633.3|91708.2|91669.6|91575|91536.4|1760
1643987700000|2022-02-04 15:15:00|91670.5|91645.5|91603.1|91578.1|91683.9|91645.5|91599.5|91557.5|1822
1643988000000|2022-02-04 15:20:00|91617|91567|91480.4|91455.4|91617.7|91573.9|91476.4|91438|1839
1643988300000|2022-02-04 15:25:00|91479.7|91454.7|91511.3|91461.3|91534.1|91489.5|91434.4|91396.9|1764
1643988600000|2022-02-04 15:30:00|91511.6|91461.6|91393.3|91343.3|91536.3|91496.9|91370.5|91329.9|1965
1643988900000|2022-02-04 15:35:00|91393.7|91343.7|91466.4|91441.4|91481|91441.4|91379.5|91331.8|1800
1643989200000|2022-02-04 15:40:00|91466.3|91441.3|91643|91593|91645.7|91595.7|91464.5|91429.8|1920
1643989500000|2022-02-04 15:45:00|91643.1|91593.1|91633.8|91583.8|91698.9|91661.1|91602.7|91552.8|1986
1643989800000|2022-02-04 15:50:00|91633.1|91583.1|91606.3|91556.3|91675.5|91639.2|91562.2|91522.3|1921
1643990100000|2022-02-04 15:55:00|91606.4|91556.4|91606.1|91581.1|91636.4|91603.6|91577.2|91534.5|1926
1643990400000|2022-02-04 16:00:00|91607.6|91582.6|91589.1|91539.1|91646.2|91619.5|91574.9|91535.5|1718
1643990700000|2022-02-04 16:05:00|91589|91539|91470.9|91420.9|91608.2|91562.3|91469.6|91419.6|1691
1643991000000|2022-02-04 16:10:00|91471.1|91421.1|91519|91469|91609.9|91571.7|91464.7|91417.1|1697
1643991300000|2022-02-04 16:15:00|91521.7|91471.7|91542.6|91492.6|91549|91510.7|91449.6|91399.6|1655
1643991600000|2022-02-04 16:20:00|91542.1|91492.1|91620.9|91570.9|91633.5|91597|91540.1|91490.1|1422
1643991900000|2022-02-04 16:25:00|91620.8|91570.8|91544.2|91494.2|91626.3|91585.5|91485.5|91435.5|1800
1643992200000|2022-02-04 16:30:00|91544.6|91494.6|91417.5|91367.5|91551.3|91501.3|91400.4|91361.8|1737
1643992500000|2022-02-04 16:35:00|91417.1|91367.1|91503.2|91453.2|91519.3|91476.4|91411.7|91367.1|1662
1643992800000|2022-02-04 16:40:00|91502.4|91452.4|91458.3|91433.3|91507.5|91465.5|91450|91403.1|1400
1643993100000|2022-02-04 16:45:00|91458.9|91433.9|91393.4|91343.4|91488.5|91457|91384.9|91334.9|1355
1643993400000|2022-02-04 16:50:00|91394.5|91344.5|91424.6|91374.6|91427|91377|91359|91312.8|1419
1643993700000|2022-02-04 16:55:00|91424.1|91374.1|91437.4|91387.4|91442.1|91400.2|91358.4|91319.5|1443
1643994000000|2022-02-04 17:00:00|91440.6|91390.6|91409.3|91359.3|91444.6|91394.6|91379.8|91339.9|1346
1643994300000|2022-02-04 17:05:00|91409.2|91359.2|91408.9|91358.9|91422.7|91372.7|91373.2|91323.2|1248
1643994600000|2022-02-04 17:10:00|91408.7|91358.7|91435.8|91385.8|91452.1|91402.1|91406.6|91356.6|1280
1643994900000|2022-02-04 17:15:00|91435.5|91385.5|91416.1|91366.1|91445.9|91395.9|91408.2|91358.2|1229
1643995200000|2022-02-04 17:20:00|91416.4|91366.4|91390.4|91340.4|91424.5|91374.5|91388.4|91338.4|1221
1643995500000|2022-02-04 17:25:00|91390.2|91340.2|91431.4|91381.4|91449.8|91399.8|91388.5|91338.5|975
1643995800000|2022-02-04 17:30:00|91431.7|91381.7|91412.4|91362.4|91434.6|91384.6|91408.2|91358.2|917
1643996100000|2022-02-04 17:35:00|91435|91385|91448.3|91398.3|91487.5|91437.5|91435|91385|1053
1643996400000|2022-02-04 17:40:00|91448.4|91398.4|91474.6|91424.6|91475|91425|91418.2|91368.2|1157
1643996700000|2022-02-04 17:45:00|91474.7|91424.7|91470.6|91420.6|91480.9|91430.9|91466.3|91416.3|783
1643997000000|2022-02-04 17:50:00|91469.8|91419.8|91473.8|91423.8|91476.5|91426.5|91463|91413|1084
1643997300000|2022-02-04 17:55:00|91474.2|91424.2|91453|91403|91474.2|91424.2|91414.1|91364.1|1534
1643997600000|2022-02-04 18:00:00|91453.2|91403.2|91441.9|91391.9|91457.8|91407.8|91424.1|91374.1|1291
1643997900000|2022-02-04 18:05:00|91442|91392|91402.6|91352.6|91449.3|91399.3|91399.4|91349.4|1012
1643998200000|2022-02-04 18:10:00|91403|91353|91404.3|91354.3|91420.5|91370.5|91398.3|91348.3|891
1643998500000|2022-02-04 18:15:00|91404.2|91354.2|91440.2|91390.2|91447.5|91397.5|91398.8|91348.8|955
1643998800000|2022-02-04 18:20:00|91440.3|91390.3|91433.5|91383.5|91445|91395|91425.4|91375.4|845
1643999100000|2022-02-04 18:25:00|91433.4|91383.4|91432.6|91382.6|91450.7|91400.7|91428.4|91378.4|883
1643999400000|2022-02-04 18:30:00|91433.2|91383.2|91432.5|91382.5|91444.1|91394.1|91420.2|91370.2|970
1643999700000|2022-02-04 18:35:00|91432.3|91382.3|91457.5|91407.5|91458|91408|91427|91377|740
1644000000000|2022-02-04 18:40:00|91457.4|91407.4|91455.7|91405.7|91463|91413|91448|91398|847
1644000300000|2022-02-04 18:45:00|91453.2|91403.2|91469.1|91419.1|91477.9|91427.9|91450.2|91400.2|743
1644000600000|2022-02-04 18:50:00|91468.9|91418.9|91470.2|91420.2|91475.1|91439.5|91452.9|91410|706
1644000900000|2022-02-04 18:55:00|91469.9|91419.9|91413.4|91363.4|91482.1|91438.6|91412.8|91362.8|1079
1644001200000|2022-02-04 19:00:00|91412.6|91362.6|91402.2|91352.2|91418|91368|91398|91348|855
1644001500000|2022-02-04 19:05:00|91402.3|91352.3|91409.7|91359.7|91423.2|91373.2|91400.6|91350.6|808
1644001800000|2022-02-04 19:10:00|91410|91360|91439.2|91389.2|91441.2|91391.2|91409.5|91359.5|729
1644002100000|2022-02-04 19:15:00|91439.5|91389.5|91509.3|91459.3|91511.1|91461.1|91435.5|91385.5|687
1644002400000|2022-02-04 19:20:00|91509.2|91459.2|91519.4|91469.4|91521.3|91471.3|91499.9|91449.9|1050
1644002700000|2022-02-04 19:25:00|91519|91469|91522.9|91472.9|91542.1|91492.1|91518.6|91468.6|1154
1644003000000|2022-02-04 19:30:00|91523.4|91473.4|91485.5|91435.5|91527.6|91477.6|91482.9|91432.9|1217
1644003300000|2022-02-04 19:35:00|91486.2|91436.2|91466.3|91416.3|91486.2|91436.2|91464.8|91414.8|952
1644003600000|2022-02-04 19:40:00|91466.1|91416.1|91463.9|91413.9|91479.8|91429.8|91462.8|91412.8|820
1644003900000|2022-02-04 19:45:00|91463.8|91413.8|91468.5|91418.5|91474.4|91424.4|91458.8|91408.8|804
1644004200000|2022-02-04 19:50:00|91467.5|91417.5|91469.5|91419.5|91483.3|91433.3|91459.4|91409.4|955
1644004500000|2022-02-04 19:55:00|91470.3|91420.3|91513.9|91463.9|91536.4|91486.4|91468.9|91418.9|1098
1644004800000|2022-02-04 20:00:00|91513.5|91463.5|91480.2|91430.2|91518.6|91468.6|91479|91429|1148
1644005100000|2022-02-04 20:05:00|91480.3|91430.3|91439.3|91389.3|91487.3|91437.3|91429.8|91379.8|884
1644005400000|2022-02-04 20:10:00|91439.5|91389.5|91436.7|91386.7|91457.3|91407.3|91436.2|91386.2|985
1644005700000|2022-02-04 20:15:00|91436.8|91386.8|91429.3|91379.3|91446.5|91396.5|91424.6|91374.6|815
1644006000000|2022-02-04 20:20:00|91429|91379|91453.1|91403.1|91468.5|91418.5|91422.2|91372.2|956
1644006300000|2022-02-04 20:25:00|91453|91403|91408.5|91358.5|91454.4|91404.4|91403.8|91353.8|1012
1644006600000|2022-02-04 20:30:00|91409.1|91359.1|91385.3|91335.3|91417.9|91367.9|91372|91322|1090
1644006900000|2022-02-04 20:35:00|91385.6|91335.6|91404.8|91354.8|91410.4|91360.4|91384.7|91334.7|959
1644007200000|2022-02-04 20:40:00|91404.7|91354.7|91418.5|91368.5|91431.7|91381.7|91404.6|91354.6|905
1644007500000|2022-02-04 20:45:00|91420.4|91370.4|91448.3|91398.3|91470.2|91411|91417.3|91362.1|1050
1644007800000|2022-02-04 20:50:00|91447.7|91397.7|91445.8|91395.8|91475|91405.7|91428.6|91378.6|901
1644008100000|2022-02-04 20:55:00|91446.1|91396.1|91538.2|91488.2|91549.1|91499.1|91432.9|91382.9|1277
1644008400000|2022-02-04 21:00:00|91539|91489|91480.7|91430.7|91563.6|91513.6|91476.8|91417|1184
1644008700000|2022-02-04 21:05:00|91482.1|91432.1|91526.2|91441.5|91538.5|91462.4|91480.6|91418.2|694
1644009000000|2022-02-04 21:10:00|91524.8|91441|91508.4|91458.4|91532.6|91462.8|91492.5|91433.1|474
1644009300000|2022-02-04 21:15:00|91507.5|91457.5|91509|91459|91564.6|91481.9|91502.6|91452.6|414
1644009600000|2022-02-04 21:20:00|91504.9|91454.9|91513.2|91463.2|91521.6|91471.6|91504.9|91454.9|313
1644009900000|2022-02-04 21:25:00|91515|91465|91522.3|91472.3|91583|91490|91513.4|91462.1|322
1644010200000|2022-02-04 21:30:00|91524.8|91474.8|91511.5|91461.5|91536.1|91486.1|91507.3|91434.5|298
1644010500000|2022-02-04 21:35:00|91513.6|91463.6|91521.4|91471.4|91544.1|91484.2|91505.8|91450.5|616
1644010800000|2022-02-04 21:40:00|91519.6|91469.6|91530|91480|91548.1|91498.1|91516.4|91466.4|305
1644011100000|2022-02-04 21:45:00|91528.8|91478.8|91547|91497|91550.5|91500.5|91518.4|91468.4|817
1644011400000|2022-02-04 21:50:00|91547.2|91497.2|91543.2|91493.2|91583.3|91505.3|91529|91452.3|358
1644011700000|2022-02-04 21:55:00|91546.8|91496.8|91567.4|91451.4|91646.6|91540.7|91531|91415|504
1644181200000|2022-02-06 21:00:00|91450.4|91309.4|91493.2|91352.2|91493.8|91352.8|91426.1|91285.1|21
1644181500000|2022-02-06 21:05:00|91493.7|91352.7|91473.9|91332.9|91493.8|91352.8|91426.8|91285.8|10
1644181800000|2022-02-06 21:10:00|91427.5|91286.5|91418.4|91277.4|91445.8|91304.8|91417.9|91276.9|9
1644182100000|2022-02-06 21:15:00|91418.6|91277.6|91485.9|91344.9|91485.9|91344.9|91418.2|91277.2|24
1644182400000|2022-02-06 21:20:00|91487.1|91346.1|91483.9|91342.9|91487.1|91346.1|91429.5|91288.5|9
1644182700000|2022-02-06 21:25:00|91429.4|91288.4|91483.9|91342.9|91483.9|91342.9|91429.4|91288.4|2
1644183300000|2022-02-06 21:35:00|91432.6|91291.6|91483.9|91342.9|91483.9|91342.9|91432.6|91291.6|2
1644183900000|2022-02-06 21:45:00|91429.6|91288.6|91483.9|91342.9|91483.9|91342.9|91429.6|91288.6|2
1644184200000|2022-02-06 21:50:00|91437.8|91296.8|91425.7|91284.7|91483.9|91342.9|91420.3|91279.3|12
1644184500000|2022-02-06 21:55:00|91432.6|91291.6|91426.3|91285.3|91483.9|91342.9|91425.8|91284.8|14
1644184800000|2022-02-06 22:00:00|91426.6|91285.6|91489.1|91373.1|91501.6|91373.1|91426.6|91285.6|63
1644185100000|2022-02-06 22:05:00|91461.4|91345.4|91418.8|91302.8|91472.1|91356.1|91410.4|91294.4|13
1644185400000|2022-02-06 22:10:00|91437.1|91321.1|91473.4|91357.4|91525.5|91409.5|91423|91307|35
1644185700000|2022-02-06 22:15:00|91510.7|91394.7|91507.6|91391.6|91524.2|91408.2|91459.1|91343.1|11
1644186000000|2022-02-06 22:20:00|91482|91366|91448.7|91332.7|91482|91366|91448.7|91332.7|5
1644186300000|2022-02-06 22:25:00|91456.4|91340.4|91456.4|91340.4|91456.4|91340.4|91456.4|91340.4|1
1644186600000|2022-02-06 22:30:00|91510.2|91394.2|91499.2|91383.2|91510.2|91394.2|91499.2|91383.2|2
1644186900000|2022-02-06 22:35:00|91478.4|91362.4|91487.6|91371.6|91500.6|91384.6|91469.5|91353.5|40
1644187200000|2022-02-06 22:40:00|91485.4|91369.4|91500.5|91384.5|91500.5|91384.5|91485.4|91369.4|3
1644187500000|2022-02-06 22:45:00|91501.2|91385.2|91500|91384|91502.4|91386.4|91500|91384|4
1644187800000|2022-02-06 22:50:00|91502.3|91386.3|91543.5|91427.5|91583.9|91467.9|91502.2|91386.2|219
1644188100000|2022-02-06 22:55:00|91569|91453|91557.2|91441.2|91591.6|91475.6|91503.1|91387.1|271
1644188400000|2022-02-06 23:00:00|91572.9|91456.9|91560.3|91444.3|91593.7|91477.7|91528.6|91412.6|723
1644188700000|2022-02-06 23:05:00|91561.8|91445.8|91560.4|91444.4|91587.9|91471.9|91550.3|91434.3|345
1644189000000|2022-02-06 23:10:00|91560.2|91444.2|91563.7|91447.7|91579.4|91463.4|91529|91413|1073
1644189300000|2022-02-06 23:15:00|91560.6|91444.6|91551|91435|91574.4|91458.4|91534.9|91418.9|1052
1644189600000|2022-02-06 23:20:00|91549.5|91433.5|91554.9|91438.9|91564.9|91448.9|91535.7|91419.7|924
1644189900000|2022-02-06 23:25:00|91554.4|91438.4|91554.5|91438.5|91577.9|91461.9|91536.7|91420.7|991
1644190200000|2022-02-06 23:30:00|91554.4|91438.4|91542.9|91426.9|91563.9|91447.9|91537.9|91421.9|575
1644190500000|2022-02-06 23:35:00|91543|91427|91520.7|91409.5|91558.5|91442.5|91434.9|91334.4|776
1644190800000|2022-02-06 23:40:00|91516.5|91413.7|91497|91395.9|91530.4|91439.6|91471.4|91386.8|601
1644191100000|2022-02-06 23:45:00|91495.8|91397|91496.5|91400.4|91503.6|91423.2|91466.7|91383.2|540
1644191400000|2022-02-06 23:50:00|91495.5|91397.9|91510|91412.8|91524.8|91436.2|91477|91390.9|657
1644191700000|2022-02-06 23:55:00|91510.7|91411.1|91485.9|91393.8|91520.4|91427.4|91462|91391.6|957
1644192000000|2022-02-07 00:00:00|91474.1|91403.4|91500.8|91415|91519.8|91445.5|91466.5|91373|914
1644192300000|2022-02-07 00:05:00|91498.9|91416.6|91487.3|91437.3|91507.6|91442.3|91465.9|91398.8|684
1644192600000|2022-02-07 00:10:00|91487.4|91437.4|91489.4|91439.4|91511.7|91451.2|91484.7|91422.3|652
1644192900000|2022-02-07 00:15:00|91490|91440|91503.7|91453.7|91517.4|91457.2|91482.3|91427.7|773
1644193200000|2022-02-07 00:20:00|91504.2|91454.2|91496.8|91446.8|91525.3|91460.8|91486.7|91436.7|603
1644193500000|2022-02-07 00:25:00|91498.8|91448.8|91505.1|91455.1|91524.4|91462.4|91495.8|91445.8|633
1644193800000|2022-02-07 00:30:00|91504.7|91454.7|91499.2|91449.2|91519|91467.4|91493.3|91443.3|562
1644194100000|2022-02-07 00:35:00|91499|91449|91485.8|91435.8|91525.8|91459.7|91485.8|91435.7|536
1644194400000|2022-02-07 00:40:00|91484.6|91434.6|91478.6|91428.6|91488.8|91438.8|91470.8|91415.9|503
1644194700000|2022-02-07 00:45:00|91478.2|91428.2|91478.7|91428.7|91496.6|91436.9|91476.9|91416.9|535
1644195000000|2022-02-07 00:50:00|91478.5|91428.5|91492.6|91442.6|91495.2|91445.2|91466.4|91410.7|753
1644195300000|2022-02-07 00:55:00|91492.7|91442.7|91483.3|91433.3|91501.4|91451.4|91480.6|91430.6|675
1644195600000|2022-02-07 01:00:00|91483|91433|91483.4|91433.4|91505.1|91455.1|91475.6|91425.6|862
1644195900000|2022-02-07 01:05:00|91483.7|91433.7|91595.2|91524|91600.4|91549.3|91482.1|91432.1|1097
1644196200000|2022-02-07 01:10:00|91594.3|91523.8|91575.8|91497.7|91599.4|91538.3|91559.9|91491.1|1023
1644196500000|2022-02-07 01:15:00|91575.4|91497.9|91566.5|91516.5|91589.8|91525|91536.1|91471.6|1141
1644196800000|2022-02-07 01:20:00|91566.1|91516.1|91565.6|91495.6|91585.1|91518.8|91554.6|91479|907
1644197100000|2022-02-07 01:25:00|91565.8|91495.8|91550.7|91472.9|91576|91507.1|91534.9|91459.6|958
1644197400000|2022-02-07 01:30:00|91550.5|91472.8|91550.3|91471.1|91575.9|91494|91540.7|91460.1|925
1644197700000|2022-02-07 01:35:00|91550.4|91472.6|91547.3|91459.7|91556.3|91475.8|91532|91448|840
1644198000000|2022-02-07 01:40:00|91546.2|91461.4|91567|91490.7|91575|91496.9|91544.2|91459.9|837
1644198300000|2022-02-07 01:45:00|91567.1|91490.8|91588.9|91512.1|91596.6|91519.5|91558.9|91490|864
1644198600000|2022-02-07 01:50:00|91588.8|91512|91618|91539.8|91629.5|91579.5|91566.3|91506.6|832
1644198900000|2022-02-07 01:55:00|91613.7|91542.9|91605.5|91530.9|91616|91548.9|91584.9|91521.8|852
1644199200000|2022-02-07 02:00:00|91606.9|91531|91626.5|91545.3|91626.5|91548.5|91584.3|91521.4|781
1644199500000|2022-02-07 02:05:00|91624|91547.1|91637.6|91560.8|91668.1|91578.2|91616.1|91539.9|921
1644199800000|2022-02-07 02:10:00|91637.3|91561.1|91652.1|91578.8|91661.6|91593|91625.6|91556.8|948
1644200100000|2022-02-07 02:15:00|91651.4|91579.2|91666.7|91589.8|91677.5|91600.3|91633.5|91560.2|1021
1644200400000|2022-02-07 02:20:00|91668.1|91589.9|91697.6|91615.5|91711.8|91622.1|91660.2|91579.9|923
1644200700000|2022-02-07 02:25:00|91697.7|91616.9|91721.9|91626.2|91727.6|91635.1|91681.8|91609.1|756
1644201000000|2022-02-07 02:30:00|91726.7|91624|91688.8|91615.5|91727.6|91650.9|91669.1|91600.8|1035
1644201300000|2022-02-07 02:35:00|91688.9|91615.6|91718.9|91634.7|91729.4|91659.3|91663.8|91592.6|863
1644201600000|2022-02-07 02:40:00|91717.6|91635.9|91747.1|91668.7|91769.6|91684.3|91713.7|91634.2|875
1644201900000|2022-02-07 02:45:00|91746.7|91668.8|91742.1|91665.3|91759.9|91679.9|91729.1|91648.3|879
1644202200000|2022-02-07 02:50:00|91742.2|91665.8|91756.1|91672.6|91763|91690.6|91735.3|91657.1|925
1644202500000|2022-02-07 02:55:00|91756.2|91674.7|91734.8|91684.8|91765.2|91687.8|91721.1|91645.8|1114
1644202800000|2022-02-07 03:00:00|91734.5|91684.5|91767|91694.8|91773.2|91705.2|91727.6|91665.6|976
1644203100000|2022-02-07 03:05:00|91768.5|91694.3|91771.4|91697.1|91781.4|91714.8|91749.6|91684.5|919
1644203400000|2022-02-07 03:10:00|91771.6|91698|91753.1|91678.5|91782.2|91706.7|91739.5|91674.9|927
1644203700000|2022-02-07 03:15:00|91752.8|91680.4|91741.2|91668.2|91756|91692.3|91724.1|91661.3|744
1644204000000|2022-02-07 03:20:00|91741.1|91669.1|91740.1|91663.5|91749.5|91680.9|91724.9|91657.8|702
1644204300000|2022-02-07 03:25:00|91739.9|91664.6|91730.1|91650|91748.5|91678.7|91716.6|91638.5|683
1644204600000|2022-02-07 03:30:00|91730.5|91650.7|91726.1|91652.4|91740.5|91671.6|91718.1|91643.7|658
1644204900000|2022-02-07 03:35:00|91731.1|91652.5|91733.7|91655.6|91754.2|91678.1|91708.1|91642.9|738
1644205200000|2022-02-07 03:40:00|91733.9|91655.7|91737.2|91659.4|91752.9|91671.7|91720|91639.4|661
1644205500000|2022-02-07 03:45:00|91738.8|91659.1|91730.7|91638.8|91746.4|91664.3|91720.7|91638|589
1644205800000|2022-02-07 03:50:00|91730.6|91638.6|91741|91664.3|91777.3|91712.6|91721.7|91638.6|833
1644206100000|2022-02-07 03:55:00|91741.2|91664.5|91719.5|91669.5|91749.5|91675.9|91712.8|91648.9|897
1644206400000|2022-02-07 04:00:00|91720.2|91670.2|91697.2|91647.2|91738.4|91674.5|91696.4|91636.3|676
1644206700000|2022-02-07 04:05:00|91697.4|91647.4|91693.4|91643.4|91708.2|91647.5|91682.6|91619.9|729
1644207000000|2022-02-07 04:10:00|91695.6|91645.6|91683.4|91633.4|91704.9|91645.6|91680.5|91619.7|497
1644207300000|2022-02-07 04:15:00|91682.7|91632.7|91676.4|91626.4|91697.3|91636.3|91675|91614.3|599
1644207600000|2022-02-07 04:20:00|91676.5|91626.5|91662.3|91612.3|91691|91627.9|91660.9|91599.8|615
1644207900000|2022-02-07 04:25:00|91662.6|91612.6|91668.8|91595.6|91675.7|91613.5|91654.2|91594.5|533
1644208200000|2022-02-07 04:30:00|91665.6|91609.1|91670.7|91599.4|91677.6|91615.4|91649.8|91591|586
1644208500000|2022-02-07 04:35:00|91672.2|91600.8|91660.6|91610.6|91675.7|91614.5|91653.1|91596.7|362
1644208800000|2022-02-07 04:40:00|91671.3|91601.3|91672|91597.7|91674.8|91613.4|91648.4|91587.9|494
1644209100000|2022-02-07 04:45:00|91669.8|91599.8|91674.2|91624.2|91686.3|91625.3|91658.2|91598.9|467
1644209400000|2022-02-07 04:50:00|91673.8|91623.8|91687.8|91637.8|91701.7|91641.5|91673.5|91613.7|527
1644209700000|2022-02-07 04:55:00|91687.7|91637.7|91680.5|91608.8|91697.9|91639.6|91663.4|91603.1|494
1644210000000|2022-02-07 05:00:00|91681.5|91609|91650|91600|91682|91620.1|91639|91589|720
1644210300000|2022-02-07 05:05:00|91651.6|91601.6|91651.5|91601.5|91661.4|91611.4|91638.2|91585.6|593
1644210600000|2022-02-07 05:10:00|91651.9|91601.9|91634.4|91584.4|91652.3|91602.3|91627|91574.6|597
1644210900000|2022-02-07 05:15:00|91634.6|91584.6|91660.7|91610.7|91669.4|91611.9|91632.7|91582.7|662
1644211200000|2022-02-07 05:20:00|91660.3|91610.3|91662.9|91612.9|91674.7|91624.7|91655.8|91605.8|635
1644211500000|2022-02-07 05:25:00|91662.6|91612.6|91684.2|91634.2|91689.5|91639.5|91662.6|91612.6|631
1644211800000|2022-02-07 05:30:00|91685.4|91635.4|91665.5|91615.5|91693.1|91635.4|91663.4|91613.4|560
1644212100000|2022-02-07 05:35:00|91666|91616|91693.8|91643.8|91698.4|91648.4|91660.1|91610.1|420
1644212400000|2022-02-07 05:40:00|91693.7|91643.7|91694.3|91644.3|91705.6|91655.6|91682.5|91632.5|485
1644212700000|2022-02-07 05:45:00|91697|91647|91671.1|91621.1|91703.1|91653.1|91667.4|91617.4|715
1644213000000|2022-02-07 05:50:00|91670.8|91620.8|91677.3|91627.3|91681.7|91631.7|91656.4|91606.4|876
1644213300000|2022-02-07 05:55:00|91678.1|91628.1|91691.7|91641.7|91699.9|91649.9|91677.4|91627.4|809
1644213600000|2022-02-07 06:00:00|91691.5|91641.5|91669.4|91619.4|91702.7|91652.7|91664|91614|1004
1644213900000|2022-02-07 06:05:00|91669.5|91619.5|91592.9|91542.9|91669.8|91619.8|91578.9|91523.8|936
1644214200000|2022-02-07 06:10:00|91593.4|91543.4|91604.4|91554.4|91621.3|91571.3|91589.7|91539.7|968
1644214500000|2022-02-07 06:15:00|91605.1|91555.1|91592.3|91542.3|91613.2|91561.7|91530.4|91468.4|1322
1644214800000|2022-02-07 06:20:00|91599.4|91526.6|91574|91524|91606.8|91540.2|91556.1|91506.1|883
1644215100000|2022-02-07 06:25:00|91572.8|91522.8|91578.8|91528.8|91583.4|91533.4|91567.9|91517.9|781
1644215400000|2022-02-07 06:30:00|91579.2|91529.2|91599.9|91549.9|91614|91564|91568.2|91518.2|882
1644215700000|2022-02-07 06:35:00|91600.1|91550.1|91625.7|91575.7|91630.2|91580.2|91599.8|91549.8|605
1644216000000|2022-02-07 06:40:00|91627.1|91577.1|91632.8|91582.8|91639|91589|91614.9|91564.9|659
1644216300000|2022-02-07 06:45:00|91632.9|91582.9|91626.5|91576.5|91636.3|91586.3|91620.1|91570.1|631
1644216600000|2022-02-07 06:50:00|91625.9|91575.9|91637|91587|91646.5|91596.5|91592.7|91542.7|887
1644216900000|2022-02-07 06:55:00|91638.2|91588.2|91652.3|91577.1|91654|91597.9|91632.8|91560.2|792
1644217200000|2022-02-07 07:00:00|91650.4|91576.6|91605|91555|91671.2|91606.8|91599.4|91549.4|1349
1644217500000|2022-02-07 07:05:00|91604.8|91554.8|91570.9|91520.9|91609.4|91559.4|91560.1|91510.1|1190
1644217800000|2022-02-07 07:10:00|91570.5|91520.5|91496.1|91446.1|91572.1|91522.1|91480.2|91430.2|1225
1644218100000|2022-02-07 07:15:00|91496|91446|91538|91488|91538.5|91488.5|91437.2|91387.2|1602
1644218400000|2022-02-07 07:20:00|91537.6|91487.6|91497.5|91447.5|91548.2|91498.2|91493.2|91443.2|1146
1644218700000|2022-02-07 07:25:00|91496.9|91446.9|91488.3|91438.3|91500.8|91450.8|91470.9|91420.9|1118
1644219000000|2022-02-07 07:30:00|91488.7|91438.7|91499.8|91449.8|91524.1|91474.1|91485.2|91435.2|1503
1644219300000|2022-02-07 07:35:00|91500.9|91450.9|91507.2|91457.2|91535.2|91495.6|91495.4|91445.4|1157
1644219600000|2022-02-07 07:40:00|91509.3|91459.3|91463.6|91413.6|91525.3|91487.5|91442.4|91398.3|1167
1644219900000|2022-02-07 07:45:00|91463.1|91413.1|91493.6|91443.6|91503.3|91467|91447.1|91406.3|1101
1644220200000|2022-02-07 07:50:00|91494.1|91444.1|91472.8|91422.8|91496.3|91454.8|91450.1|91414.5|1209
1644220500000|2022-02-07 07:55:00|91472.4|91422.4|91392.7|91342.7|91472.4|91422.4|91382.2|91342|1565
1644220800000|2022-02-07 08:00:00|91392.1|91342.1|91339|91314|91393.6|91353.9|91281.9|91244.1|1815
1644221100000|2022-02-07 08:05:00|91338.3|91313.3|91347.3|91322.3|91381.8|91345|91325.6|91289.5|1700
1644221400000|2022-02-07 08:10:00|91347.7|91322.7|91415.4|91390.4|91450.1|91411.4|91345.9|91307.9|1702
1644221700000|2022-02-07 08:15:00|91416.1|91391.1|91511|91461|91513.5|91474.1|91415.7|91380.3|1429
1644222000000|2022-02-07 08:20:00|91511.1|91461.1|91505.5|91455.5|91546.5|91510.9|91481.5|91431.5|1673
1644222300000|2022-02-07 08:25:00|91505.9|91455.9|91489.6|91439.6|91548.6|91498.8|91456.1|91411.1|1681
1644222600000|2022-02-07 08:30:00|91489.8|91439.8|91504.4|91479.4|91517.3|91484.4|91444|91407.3|1529
1644222900000|2022-02-07 08:35:00|91506.6|91481.6|91568.4|91518.4|91569.4|91528.5|91449.2|91419.5|1547
1644223200000|2022-02-07 08:40:00|91566.3|91516.3|91492.6|91442.6|91580.2|91541.7|91465.6|91426.6|1591
1644223500000|2022-02-07 08:45:00|91491.6|91441.6|91512.6|91487.6|91565.9|91527.2|91479.5|91438.4|1570
1644223800000|2022-02-07 08:50:00|91512.7|91487.7|91477|91452|91529.2|91494.6|91465.8|91428.1|1465
1644224100000|2022-02-07 08:55:00|91476.6|91451.6|91555.3|91505.3|91594.7|91553.1|91474.2|91435.5|1535
1644224400000|2022-02-07 09:00:00|91556.5|91506.5|91614.4|91564.4|91627.3|91587.1|91506.4|91465.4|1545
1644224700000|2022-02-07 09:05:00|91614.8|91564.8|91626.8|91601.8|91651.3|91617|91607.1|91562.9|1424
1644225000000|2022-02-07 09:10:00|91625.9|91600.9|91674.7|91649.7|91695.3|91657.8|91624|91590.6|1325
1644225300000|2022-02-07 09:15:00|91674.8|91649.8|91635|91585|91687.8|91649.8|91602.2|91564.2|1508
1644225600000|2022-02-07 09:20:00|91635.1|91585.1|91649.7|91599.7|91663.4|91631.2|91626.7|91583.7|1422
1644225900000|2022-02-07 09:25:00|91648.6|91598.6|91563.6|91538.6|91651.2|91613.1|91535.9|91505.6|1463
1644226200000|2022-02-07 09:30:00|91563.1|91538.1|91596.8|91571.8|91682.8|91643.4|91561.8|91522.4|1564
1644226500000|2022-02-07 09:35:00|91596.7|91571.7|91632.1|91582.1|91633.3|91586.7|91570.1|91533.4|1417
1644226800000|2022-02-07 09:40:00|91632.2|91582.2|91609.3|91559.3|91641.6|91605.3|91587.2|91555.2|1460
1644227100000|2022-02-07 09:45:00|91608.8|91558.8|91576.8|91551.8|91613.5|91576.1|91553.2|91515.1|1556
1644227400000|2022-02-07 09:50:00|91577|91552|91592.9|91567.9|91605.9|91573|91568.6|91530.6|1321
1644227700000|2022-02-07 09:55:00|91593.3|91568.3|91561.4|91536.4|91594.4|91569.4|91527.5|91483.6|1455
1644228000000|2022-02-07 10:00:00|91561.9|91536.9|91481.8|91456.8|91590.3|91552.1|91475.3|91450.3|1387
1644228300000|2022-02-07 10:05:00|91481.6|91456.6|91452.7|91427.7|91483.4|91458.4|91438.2|91405.5|1249
1644228600000|2022-02-07 10:10:00|91453.3|91428.3|91552.6|91527.6|91563.5|91529.1|91448.5|91418.3|1271
1644228900000|2022-02-07 10:15:00|91552.5|91527.5|91582.2|91557.2|91593.6|91558.8|91510.6|91472.5|1214
1644229200000|2022-02-07 10:20:00|91580.9|91555.9|91507.2|91482.2|91594.5|91558.4|91506.7|91479.8|1290
1644229500000|2022-02-07 10:25:00|91519.9|91469.9|91543.8|91518.8|91553.7|91519.5|91493.8|91456|1065
1644229800000|2022-02-07 10:30:00|91544|91519|91623.8|91598.8|91636.6|91603.2|91535.2|91498.8|1295
1644230100000|2022-02-07 10:35:00|91623.9|91598.9|91646.1|91621.1|91669.8|91644.8|91586.4|91548.3|1584
1644230400000|2022-02-07 10:40:00|91645.3|91620.3|91609.9|91584.9|91690.6|91652|91609.9|91572.7|1660
1644230700000|2022-02-07 10:45:00|91614.5|91589.5|91678.2|91653.2|91687.4|91656.6|91610.2|91573.2|1462
1644231000000|2022-02-07 10:50:00|91677.9|91652.9|91699.5|91674.5|91730.4|91695|91665.9|91640.4|1204
1644231300000|2022-02-07 10:55:00|91700.3|91675.3|91724.5|91699.5|91744.4|91714.7|91686.2|91661.2|1463
1644231600000|2022-02-07 11:00:00|91723.7|91698.7|91703.3|91653.3|91742.5|91705|91675.3|91646.8|1599
1644231900000|2022-02-07 11:05:00|91703.5|91653.5|91699|91674|91733.4|91694|91670.9|91633.9|1443
1644232200000|2022-02-07 11:10:00|91698.1|91673.1|91704.1|91679.1|91737.3|91701.8|91660.4|91624.2|1402
1644232500000|2022-02-07 11:15:00|91703.8|91678.8|91662.4|91637.4|91729.1|91694|91655.5|91626.4|1313
1644232800000|2022-02-07 11:20:00|91661.7|91636.7|91578.2|91553.2|91681.6|91643.5|91573|91548|1304
1644233100000|2022-02-07 11:25:00|91578.4|91553.4|91564.8|91514.8|91591.3|91554.5|91502.7|91466.4|1169
1644233400000|2022-02-07 11:30:00|91564.1|91514.1|91499.7|91474.7|91565.5|91526.7|91499.7|91464.3|1187
1644233700000|2022-02-07 11:35:00|91499.4|91474.4|91512.9|91487.9|91530|91496.3|91496.2|91461.8|1167
1644234000000|2022-02-07 11:40:00|91513.6|91488.6|91480.5|91430.5|91542.1|91504.7|91470.1|91429.9|1393
1644234300000|2022-02-07 11:45:00|91481.1|91431.1|91434|91409|91498.1|91461|91432.4|91403.3|1044
1644234600000|2022-02-07 11:50:00|91435.6|91410.6|91486.4|91436.4|91492.8|91457.6|91431.9|91401.6|1112
1644234900000|2022-02-07 11:55:00|91474|91449|91439.1|91414.1|91495.4|91464.9|91432.8|91395.8|1232
1644235200000|2022-02-07 12:00:00|91439.4|91414.4|91388.4|91363.4|91453.4|91416.3|91382.1|91347.1|1297
1644235500000|2022-02-07 12:05:00|91388.3|91363.3|91456|91431|91483.3|91450.9|91383|91344.7|1298
1644235800000|2022-02-07 12:10:00|91455.9|91430.9|91432.6|91407.6|91474|91437.6|91414|91387.5|1055
1644236100000|2022-02-07 12:15:00|91432.8|91407.8|91423.4|91398.4|91452.1|91421|91420.6|91385|1320
1644236400000|2022-02-07 12:20:00|91422.7|91397.7|91428.6|91403.6|91453.2|91417.6|91414.6|91375.2|1167
1644236700000|2022-02-07 12:25:00|91428.7|91403.7|91404.4|91354.4|91462.8|91424.8|91395.8|91354.4|1374
1644237000000|2022-02-07 12:30:00|91391.3|91366.3|91336.6|91311.6|91422.5|91383.3|91333.9|91296.8|1477
1644237300000|2022-02-07 12:35:00|91336.2|91311.2|91359.8|91334.8|91367.9|91341.8|91329.6|91295.2|1228
1644237600000|2022-02-07 12:40:00|91359.5|91334.5|91363.2|91338.2|91388.5|91350.7|91358|91333|1155
1644237900000|2022-02-07 12:45:00|91363.1|91338.1|91288.6|91238.6|91369.3|91339.9|91276.1|91237.8|1348
1644238200000|2022-02-07 12:50:00|91289|91239|91260.8|91235.8|91303.5|91263.9|91252.9|91216|1135
1644238500000|2022-02-07 12:55:00|91260.7|91235.7|91272.7|91247.7|91312.4|91277.5|91255.3|91220.8|1555
1644238800000|2022-02-07 13:00:00|91272.8|91247.8|91236.8|91211.8|91340.3|91290.3|91216.7|91174.7|1643
1644239100000|2022-02-07 13:05:00|91235.8|91210.8|91273.5|91223.5|91276.9|91247.2|91212|91174.4|1459
1644239400000|2022-02-07 13:10:00|91273.7|91223.7|91285.7|91260.7|91322.2|91287.8|91254.9|91223.7|1436
1644239700000|2022-02-07 13:15:00|91284|91259|91341.8|91291.8|91364|91323.7|91283.6|91247.4|1407
1644240000000|2022-02-07 13:20:00|91342.1|91292.1|91304.3|91279.3|91342.1|91304.6|91268.5|91233.7|1832
1644240300000|2022-02-07 13:25:00|91302.8|91277.8|91382.7|91357.7|91388.3|91358.9|91301.8|91276.8|1429
1644240600000|2022-02-07 13:30:00|91383.1|91358.1|91419.7|91394.7|91429.8|91398.1|91379.9|91342.5|1328
1644240900000|2022-02-07 13:35:00|91419.9|91394.9|91420.7|91395.7|91463.2|91420.6|91387|91362|1442
1644241200000|2022-02-07 13:40:00|91420.6|91395.6|91418.7|91393.7|91472.8|91435.3|91403.2|91369.4|1531
1644241500000|2022-02-07 13:45:00|91418.3|91393.3|91407.4|91382.4|91461.7|91417.2|91389.7|91364.7|1458
1644241800000|2022-02-07 13:50:00|91407.9|91382.9|91366.5|91341.5|91418.4|91387.2|91362.7|91325.5|1458
1644242100000|2022-02-07 13:55:00|91366|91341|91337|91312|91406.4|91371.3|91325.7|91295.7|1647
1644242400000|2022-02-07 14:00:00|91338.3|91313.3|91341.8|91316.8|91356|91319.6|91293.1|91264|1481
1644242700000|2022-02-07 14:05:00|91342.4|91317.4|91431.9|91406.9|91447.9|91422.9|91341.2|91303.9|1539
1644243000000|2022-02-07 14:10:00|91432.2|91407.2|91436.7|91411.7|91444.9|91419.9|91377.8|91340.9|1452
1644243300000|2022-02-07 14:15:00|91436.5|91411.5|91490.2|91440.2|91490.7|91453.4|91428.4|91391.1|1509
1644243600000|2022-02-07 14:20:00|91490.4|91440.4|91497|91472|91516.9|91488.1|91473.8|91435.6|1317
1644243900000|2022-02-07 14:25:00|91496.3|91471.3|91475.7|91450.7|91512.5|91482.9|91474.2|91440.6|1392
1644244200000|2022-02-07 14:30:00|91475.6|91450.6|91451.3|91426.3|91478.2|91450.6|91440.1|91409|1577
1644244500000|2022-02-07 14:35:00|91452|91427|91413.9|91388.9|91466.6|91441.6|91407.7|91376|1559
1644244800000|2022-02-07 14:40:00|91414|91389|91385.1|91360.1|91442.3|91409.5|91382.6|91357.6|1518
1644245100000|2022-02-07 14:45:00|91384.1|91359.1|91472.5|91447.5|91486|91450.6|91363.9|91326.2|1695
1644245400000|2022-02-07 14:50:00|91473.5|91448.5|91439.5|91389.5|91486|91449.4|91418.7|91389.5|1806
1644245700000|2022-02-07 14:55:00|91427.6|91402.6|91297|91272|91429.9|91402.6|91287.7|91258.9|1922
1644246000000|2022-02-07 15:00:00|91296.6|91271.6|91350.7|91300.7|91362.8|91324.5|91260|91222.2|1897
1644246300000|2022-02-07 15:05:00|91351.1|91301.1|91329.2|91279.2|91353|91314.8|91278.4|91240|1602
1644246600000|2022-02-07 15:10:00|91329.6|91279.6|91324.1|91299.1|91364.1|91330.7|91296.5|91259|1732
1644246900000|2022-02-07 15:15:00|91323.4|91298.4|91290.6|91240.6|91345.9|91308|91268.8|91234.9|1589
1644247200000|2022-02-07 15:20:00|91290.8|91240.8|91279.6|91254.6|91330.7|91305.7|91251.9|91217.7|1637
1644247500000|2022-02-07 15:25:00|91279.7|91254.7|91271.6|91246.6|91331.7|91306.7|91255.1|91222.3|1636
1644247800000|2022-02-07 15:30:00|91271.9|91246.9|91331.8|91281.8|91371.4|91334.9|91270.3|91241|1637
1644248100000|2022-02-07 15:35:00|91331.5|91281.5|91353|91328|91370.2|91342.2|91308.1|91273.3|1575
1644248400000|2022-02-07 15:40:00|91353.2|91328.2|91349.6|91324.6|91401.4|91364.4|91347|91310.6|1645
1644248700000|2022-02-07 15:45:00|91349.7|91324.7|91334.1|91309.1|91362.4|91331.2|91231.2|91195.8|1877
1644249000000|2022-02-07 15:50:00|91336.7|91311.7|91300.5|91250.5|91417.5|91377.6|91280.5|91243.5|1944
1644249300000|2022-02-07 15:55:00|91286.4|91261.4|91225.9|91200.9|91301.5|91261.9|91198.5|91173.5|1912
1644249600000|2022-02-07 16:00:00|91226.2|91201.2|91312.4|91287.4|91336.7|91292.6|91172.7|91139.8|1917
1644249900000|2022-02-07 16:05:00|91311.1|91286.1|91360.6|91310.6|91380|91342.5|91306.4|91269.1|1571
1644250200000|2022-02-07 16:10:00|91359.8|91309.8|91388.7|91338.7|91394|91357|91326.8|91299.2|1464
1644250500000|2022-02-07 16:15:00|91388.6|91338.6|91437.7|91412.7|91447.9|91414.8|91376.1|91337.6|1714
1644250800000|2022-02-07 16:20:00|91440.4|91415.4|91437.3|91387.3|91510.3|91470.7|91418.5|91377.1|1703
1644251100000|2022-02-07 16:25:00|91437.2|91387.2|91315.4|91265.4|91441.5|91401.3|91311.2|91265.4|1563
1644251400000|2022-02-07 16:30:00|91310|91260|91282|91232|91321.9|91271.9|91238.4|91201.2|1530
1644251700000|2022-02-07 16:35:00|91281.8|91231.8|91383|91333|91386.5|91350.6|91281.3|91231.8|1365
1644252000000|2022-02-07 16:40:00|91383.1|91333.1|91489.2|91439.2|91499.3|91449.3|91354.4|91315.6|1301
1644252300000|2022-02-07 16:45:00|91489.7|91439.7|91461.5|91411.5|91497.9|91447.9|91439.2|91392.4|1407
1644252600000|2022-02-07 16:50:00|91460.3|91410.3|91470.9|91445.9|91484.9|91446.7|91432.6|91388.2|1377
1644252900000|2022-02-07 16:55:00|91471|91446|91420.6|91395.6|91511|91475.3|91418.3|91368.3|1292
1644253200000|2022-02-07 17:00:00|91421.1|91396.1|91452.7|91402.7|91469.9|91432.4|91419.1|91381.8|1134
1644253500000|2022-02-07 17:05:00|91452.9|91402.9|91474|91424|91478.3|91428.3|91452.8|91402.8|836
1644253800000|2022-02-07 17:10:00|91474.3|91424.3|91466|91416|91474.3|91433.5|91440.6|91402.8|793
1644254100000|2022-02-07 17:15:00|91465.3|91415.3|91473.4|91423.4|91474.1|91424.1|91451|91401|1130
1644254400000|2022-02-07 17:20:00|91473.7|91423.7|91455.7|91405.7|91490.5|91440.5|91450.5|91400.5|1267
1644254700000|2022-02-07 17:25:00|91455.8|91405.8|91478.2|91428.2|91480.9|91441.4|91436.1|91386.1|1309
1644255000000|2022-02-07 17:30:00|91476.9|91426.9|91542.2|91492.2|91548.3|91498.3|91476.5|91426.5|1213
1644255300000|2022-02-07 17:35:00|91542|91492|91531|91481|91557.6|91507.6|91530.5|91480.5|1208
1644255600000|2022-02-07 17:40:00|91531.1|91481.1|91456.1|91406.1|91532.9|91482.9|91450.3|91400.3|1029
1644255900000|2022-02-07 17:45:00|91456.2|91406.2|91477|91427|91489.4|91440|91456.2|91406.2|889
1644256200000|2022-02-07 17:50:00|91477.4|91427.4|91500.8|91450.8|91515.5|91465.5|91474.2|91424.2|1068
1644256500000|2022-02-07 17:55:00|91502.9|91452.9|91512.7|91462.7|91519.6|91469.6|91477.4|91427.4|1116
1644256800000|2022-02-07 18:00:00|91512.3|91462.3|91510.7|91460.7|91535.2|91485.2|91490.6|91440.6|1252
1644257100000|2022-02-07 18:05:00|91511|91461|91520.3|91470.3|91530|91480|91499.1|91449.1|1067
1644257400000|2022-02-07 18:10:00|91520.2|91470.2|91529.7|91479.7|91555.7|91505.7|91496.1|91446.1|1147
1644257700000|2022-02-07 18:15:00|91529.6|91479.6|91552.2|91502.2|91565.5|91515.5|91525.6|91475.6|1060
1644258000000|2022-02-07 18:20:00|91551.3|91501.3|91530.5|91480.5|91561.1|91511.1|91529.4|91479.4|809
1644258300000|2022-02-07 18:25:00|91530.8|91480.8|91498.9|91448.9|91531.1|91481.1|91495.7|91445.7|812
1644258600000|2022-02-07 18:30:00|91498.7|91448.7|91481.5|91431.5|91499|91449|91439.3|91389.3|997
1644258900000|2022-02-07 18:35:00|91480.9|91430.9|91482|91432|91496.7|91446.7|91471.1|91421.1|997
1644259200000|2022-02-07 18:40:00|91481.9|91431.9|91484.7|91434.7|91489.6|91439.6|91473.8|91423.8|865
1644259500000|2022-02-07 18:45:00|91484.5|91434.5|91487.1|91437.1|91487.1|91437.1|91473.1|91423.1|660
1644259800000|2022-02-07 18:50:00|91486.6|91436.6|91495|91445|91512.6|91462.6|91474.5|91424.5|864
1644260100000|2022-02-07 18:55:00|91494.8|91444.8|91419.7|91369.7|91514.8|91464.8|91415.9|91365.9|1239
1644260400000|2022-02-07 19:00:00|91420.3|91370.3|91427.4|91377.4|91459.5|91409.5|91387.6|91337.6|1129
1644260700000|2022-02-07 19:05:00|91427.5|91377.5|91458.8|91408.8|91471|91421|91427.2|91377.2|929
1644261000000|2022-02-07 19:10:00|91458.6|91408.6|91428|91378|91472.2|91422.2|91423.7|91373.7|895
1644261300000|2022-02-07 19:15:00|91427.7|91377.7|91436.2|91386.2|91470.5|91420.5|91396.3|91346.3|1194
1644261600000|2022-02-07 19:20:00|91436.1|91386.1|91427|91377|91446.5|91396.5|91427|91377|738
1644261900000|2022-02-07 19:25:00|91425.1|91375.1|91405.2|91355.2|91428.9|91378.9|91403.5|91353.5|782
1644262200000|2022-02-07 19:30:00|91405.3|91355.3|91370.3|91320.3|91406.1|91356.1|91366.9|91316.9|812
1644262500000|2022-02-07 19:35:00|91370.6|91320.6|91372.9|91322.9|91377.5|91327.5|91359.9|91309.9|939
1644262800000|2022-02-07 19:40:00|91373.3|91323.3|91349.6|91299.6|91379.3|91329.3|91349.3|91299.3|884
1644263100000|2022-02-07 19:45:00|91349.7|91299.7|91320.8|91270.8|91350.4|91300.4|91317.2|91267.2|1016
1644263400000|2022-02-07 19:50:00|91320.4|91270.4|91309.9|91259.9|91333.1|91283.1|91301.8|91256.6|959
1644263700000|2022-02-07 19:55:00|91309.8|91259.8|91298.8|91248.8|91340.2|91290.2|91289.6|91239.6|1402
1644264000000|2022-02-07 20:00:00|91298.9|91248.9|91333.2|91283.2|91346.4|91296.4|91298.9|91248.9|997
1644264300000|2022-02-07 20:05:00|91333.4|91283.4|91371.3|91321.3|91374.8|91324.8|91331.7|91281.7|1145
1644264600000|2022-02-07 20:10:00|91371.6|91321.6|91347.1|91297.1|91377.3|91327.3|91341.8|91291.8|1151
1644264900000|2022-02-07 20:15:00|91347.5|91297.5|91331.3|91281.3|91357.6|91307.6|91309.8|91259.8|1385
1644265200000|2022-02-07 20:20:00|91331.4|91281.4|91367.8|91317.8|91375.5|91338.2|91331.4|91281.4|1004
1644265500000|2022-02-07 20:25:00|91367.7|91317.7|91376.7|91326.7|91378.9|91328.9|91363.6|91313.6|1004
1644265800000|2022-02-07 20:30:00|91376.4|91326.4|91352.1|91302.1|91385.3|91335.3|91320.8|91258.1|1258
1644266100000|2022-02-07 20:35:00|91349.3|91299.3|91368.6|91318.6|91372.6|91322.6|91323.3|91281.1|891
1644266400000|2022-02-07 20:40:00|91369.6|91319.6|91375.4|91325.4|91385.2|91335.2|91368.7|91318.7|599
1644266700000|2022-02-07 20:45:00|91375.5|91325.5|91376.1|91326.1|91385.7|91335.7|91370.5|91320.5|753
1644267000000|2022-02-07 20:50:00|91376.3|91326.3|91344.4|91294.4|91381.8|91331.8|91340.6|91287.6|1030
1644267300000|2022-02-07 20:55:00|91344.5|91294.5|91310.1|91260.1|91358.1|91308.1|91285.6|91235.6|1402
1644267600000|2022-02-07 21:00:00|91309.9|91259.9|91275.1|91225.1|91321|91271|91266.6|91216.6|947
1644267900000|2022-02-07 21:05:00|91275|91225|91271.9|91221.9|91281.3|91231.3|91269.1|91219.1|372
1644268200000|2022-02-07 21:10:00|91271.6|91221.6|91270.5|91220.5|91276.4|91226.4|91266|91216|395
1644268500000|2022-02-07 21:15:00|91270.2|91220.2|91282|91232|91283.5|91233.5|91265.8|91215.8|351
1644268800000|2022-02-07 21:20:00|91283|91233|91324.6|91274.6|91384.9|91284.6|91282.3|91232.3|630
1644269100000|2022-02-07 21:25:00|91324|91274|91330.3|91280.3|91333.8|91283.8|91322.4|91272.4|508
1644269400000|2022-02-07 21:30:00|91331.4|91281.4|91332.4|91282.4|91335.6|91285.6|91326.2|91276.2|514
1644269700000|2022-02-07 21:35:00|91330.6|91280.6|91340.3|91290.3|91341.9|91291.9|91326.8|91276.8|661
1644270000000|2022-02-07 21:40:00|91340.4|91290.4|91314|91264|91341.9|91291.9|91309.5|91259.5|785
1644270300000|2022-02-07 21:45:00|91313.8|91263.8|91297.9|91247.9|91320.6|91270.6|91294.7|91244.7|758
1644270600000|2022-02-07 21:50:00|91295.5|91245.5|91293.7|91243.7|91310.9|91254.6|91288.2|91229.6|556
1644270900000|2022-02-07 21:55:00|91293.6|91243.6|91259.5|91209.5|91309.1|91244.2|91259.5|91187.7|519
1644271200000|2022-02-07 22:00:00|91282.7|91188.2|91347.5|91231.5|91347.5|91231.5|91278.2|91174.3|32
1644271500000|2022-02-07 22:05:00|91347.7|91231.7|91357.3|91241.3|91360.4|91244.4|91343.1|91227.1|161
1644271800000|2022-02-07 22:10:00|91355.6|91239.6|91357.5|91241.5|91357.5|91241.5|91355.3|91239.3|3
1644272100000|2022-02-07 22:15:00|91352.6|91236.6|91365|91249|91387.9|91271.9|91334.4|91218.4|110
1644272400000|2022-02-07 22:20:00|91363.1|91247.1|91338.7|91222.7|91387.1|91271.1|91332.4|91216.4|98
1644272700000|2022-02-07 22:25:00|91335.9|91219.9|91357|91241|91387.6|91271.6|91334.2|91218.2|70
1644273000000|2022-02-07 22:30:00|91354.6|91238.6|91351.2|91235.2|91382.3|91266.3|91335.6|91219.6|252
1644273300000|2022-02-07 22:35:00|91352.5|91236.5|91347.4|91231.4|91361.2|91245.2|91313.4|91197.4|303
1644273600000|2022-02-07 22:40:00|91349.5|91233.5|91357.2|91241.2|91393|91277|91324|91208|247
1644273900000|2022-02-07 22:45:00|91357.1|91241.1|91305.2|91189.2|91400.7|91284.7|91280.8|91164.8|279
1644274200000|2022-02-07 22:50:00|91305.1|91189.1|91310.4|91194.4|91345.1|91229.1|91271|91155|591
1644274500000|2022-02-07 22:55:00|91310.3|91194.3|91332|91216|91332|91216|91290.7|91174.7|547
1644274800000|2022-02-07 23:00:00|91329.3|91213.3|91360|91244|91366.5|91250.5|91315.9|91199.9|1079
1644275100000|2022-02-07 23:05:00|91363.8|91247.8|91336.5|91220.5|91387.3|91271.3|91331.6|91215.6|546
1644275400000|2022-02-07 23:10:00|91335.5|91219.5|91328.6|91246.7|91342.8|91265.3|91309.5|91208.1|798
1644275700000|2022-02-07 23:15:00|91327.3|91246.9|91310.1|91227.2|91336.5|91266.2|91292.8|91208.9|795
1644276000000|2022-02-07 23:20:00|91312.6|91222.1|91295.7|91245.7|91320.3|91250.5|91291.7|91210.6|398
1644276300000|2022-02-07 23:25:00|91295.4|91245.4|91314.1|91242.2|91321.6|91253.7|91291|91221|623
1644276600000|2022-02-07 23:30:00|91301.8|91251.8|91295.2|91245.2|91316.3|91252|91289.7|91223.4|320
1644276900000|2022-02-07 23:35:00|91295.1|91245.1|91290.8|91240.8|91310.3|91247.7|91285.7|91214.7|457
1644277200000|2022-02-07 23:40:00|91290.9|91240.9|91287.6|91237.6|91307.7|91242.7|91283|91215|538
1644277500000|2022-02-07 23:45:00|91287.8|91237.8|91282.2|91232.2|91304.5|91240.1|91280.2|91210.2|366
1644277800000|2022-02-07 23:50:00|91281.9|91231.9|91293.9|91219|91306|91235.1|91281.9|91200.8|960
1644278100000|2022-02-07 23:55:00|91293.5|91219.8|91291.4|91215.9|91308.5|91233.5|91279.7|91198.9|859
1644278400000|2022-02-08 00:00:00|91290.9|91214.4|91275.6|91225.6|91306|91245.9|91274.3|91205.4|1181
1644278700000|2022-02-08 00:05:00|91275.7|91225.7|91283.1|91233.1|91302.2|91245.3|91270.2|91209.7|747
1644279000000|2022-02-08 00:10:00|91283|91233|91288.6|91238.6|91294|91244|91271.4|91221.4|654
1644279300000|2022-02-08 00:15:00|91288.7|91238.7|91272.4|91222.4|91290.3|91240.3|91267.8|91217.8|821
1644279600000|2022-02-08 00:20:00|91272.5|91222.5|91288.5|91238.5|91302.2|91246.5|91264.2|91205.8|769
1644279900000|2022-02-08 00:25:00|91287.9|91237.9|91288.7|91238.7|91300.7|91244.1|91282.4|91223.2|763
1644280200000|2022-02-08 00:30:00|91289.2|91239.2|91274.9|91224.9|91301.5|91243.8|91267.5|91205.4|943
1644280500000|2022-02-08 00:35:00|91274.8|91224.8|91280.3|91230.3|91296.7|91231|91269.6|91205.8|1191
1644280800000|2022-02-08 00:40:00|91280.6|91230.6|91290.4|91218.7|91300.5|91232.5|91278.4|91207.9|1010
1644281100000|2022-02-08 00:45:00|91290.2|91218|91283.9|91206.3|91300.2|91230.6|91271.7|91197.3|1119
1644281400000|2022-02-08 00:50:00|91285.2|91204.8|91292.2|91195.4|91300.5|91230.8|91280|91187.3|1829
1644281700000|2022-02-08 00:55:00|91292.1|91195.3|91283.8|91202.7|91310|91212.8|91280.8|91192.5|1300
1644282000000|2022-02-08 01:00:00|91283.7|91202.5|91291.1|91202.7|91303.5|91218.4|91281.1|91193.1|1049
1644282300000|2022-02-08 01:05:00|91291|91202.6|91238.2|91188.2|91291.9|91213|91231.9|91166.8|945
1644282600000|2022-02-08 01:10:00|91237.9|91187.9|91263.6|91176.2|91286.6|91206.8|91205|91138.4|1288
1644282900000|2022-02-08 01:15:00|91263.7|91177|91233.4|91158.9|91276.4|91186.5|91219.2|91154.2|1173
1644283200000|2022-02-08 01:20:00|91234|91159.1|91227.4|91177.4|91241.9|91178.7|91212.8|91153.3|1021
1644283500000|2022-02-08 01:25:00|91238.3|91157.4|91263.8|91173.5|91276|91182.3|91223.3|91152.4|1651
1644283800000|2022-02-08 01:30:00|91262.5|91174.9|91292.2|91197.2|91300.1|91204.2|91261.4|91169.3|1347
1644284100000|2022-02-08 01:35:00|91290.4|91199.4|91300.2|91202|91315.1|91224|91289.3|91194.4|1040
1644284400000|2022-02-08 01:40:00|91300|91202.1|91282.2|91180.5|91306.2|91208.8|91277.3|91177.7|1101
1644284700000|2022-02-08 01:45:00|91286.9|91176.5|91304.9|91207.4|91317.4|91212.2|91275.1|91176.5|760
1644285000000|2022-02-08 01:50:00|91305.1|91207.3|91305.6|91204.8|91326|91236.5|91293.5|91194.4|900
1644285300000|2022-02-08 01:55:00|91303.1|91200.9|91304.1|91214|91311.6|91220.5|91281.9|91183.1|1334
1644285600000|2022-02-08 02:00:00|91304.5|91214.4|91312|91228.9|91325.3|91245.6|91295.6|91205.3|1187
1644285900000|2022-02-08 02:05:00|91311.6|91227.4|91310.2|91238|91320.3|91255.4|91289.5|91217.6|847
1644286200000|2022-02-08 02:10:00|91310.1|91238.2|91335.1|91245.4|91367.4|91276.4|91297.1|91234.6|1274
1644286500000|2022-02-08 02:15:00|91335.3|91246.5|91355.7|91256.1|91371.5|91268|91335.3|91239.8|1343
1644286800000|2022-02-08 02:20:00|91355.9|91256.2|91406.5|91304.6|91427.7|91338.9|91348.1|91256.2|1747
1644287100000|2022-02-08 02:25:00|91407.2|91305.3|91401.6|91298.1|91413.2|91311.5|91376.9|91283.1|1563
1644287400000|2022-02-08 02:30:00|91399|91294.9|91381.4|91289.7|91405.1|91306.4|91367|91267.3|1795
1644287700000|2022-02-08 02:35:00|91380.9|91289.4|91366.9|91279.6|91386.6|91294|91361.5|91274.8|1328
1644288000000|2022-02-08 02:40:00|91367|91278.9|91357.2|91272.7|91370.5|91281.5|91348|91261.7|1270
1644288300000|2022-02-08 02:45:00|91356.8|91272.9|91353.4|91262.7|91361.2|91273.3|91334.8|91248.3|1099
1644288600000|2022-02-08 02:50:00|91353.5|91262.2|91362.8|91270|91368.3|91272.8|91346.4|91252.3|914
1644288900000|2022-02-08 02:55:00|91362.6|91269.8|91339.2|91256.8|91371.3|91277.5|91320|91233.7|1410
1644289200000|2022-02-08 03:00:00|91339.7|91256.9|91318.6|91239.4|91347.5|91263.1|91302.9|91232|872
1644289500000|2022-02-08 03:05:00|91318.5|91239.3|91312.6|91239.7|91326.7|91256.8|91297.4|91235.7|842
1644289800000|2022-02-08 03:10:00|91312.3|91239.6|91337.2|91287.2|91354.7|91294.5|91305.3|91239.6|853
1644290100000|2022-02-08 03:15:00|91337|91287|91356.2|91285|91361.7|91297.9|91314|91257.3|1143
1644290400000|2022-02-08 03:20:00|91356.9|91285.1|91353.8|91273.7|91381|91295.3|91331.5|91264.9|1454
1644290700000|2022-02-08 03:25:00|91353.9|91273.8|91393.7|91292.3|91400.9|91298.5|91352.6|91259.3|1963
1644291000000|2022-02-08 03:30:00|91393.2|91291.9|91389.4|91294.4|91402.3|91302.1|91376.7|91274.7|1657
1644291300000|2022-02-08 03:35:00|91388.5|91293.5|91385.4|91286.1|91395.7|91296.7|91369.3|91268.8|1380
1644291600000|2022-02-08 03:40:00|91384.9|91284.5|91355.9|91278.9|91392|91293.3|91350.3|91267.4|1172
1644291900000|2022-02-08 03:45:00|91359|91279.6|91383.5|91290.1|91395|91300.1|91354|91270.3|1323
1644292200000|2022-02-08 03:50:00|91383.4|91290.2|91391.5|91284.3|91394.6|91295.7|91366.8|91268.1|1250
1644292500000|2022-02-08 03:55:00|91390.8|91281.8|91362.1|91247.6|91395|91300.8|91346.6|91239.4|1270
1644292800000|2022-02-08 04:00:00|91360.2|91250.1|91360.9|91268.6|91376|91274|91323.8|91221.1|1669
1644293100000|2022-02-08 04:05:00|91361.5|91267.2|91361|91275|91372.7|91281.2|91344.7|91231.6|2061
1644293400000|2022-02-08 04:10:00|91362.3|91276|91349.1|91268.4|91369.5|91280.7|91347.6|91249.8|2087
1644293700000|2022-02-08 04:15:00|91348.1|91267.6|91382.9|91292.2|91387.7|91292.7|91343.9|91246.4|1258
1644294000000|2022-02-08 04:20:00|91382|91291.6|91380|91299.4|91392.9|91304.3|91375.7|91267.5|1408
1644294300000|2022-02-08 04:25:00|91384.1|91286.5|91361|91266.4|91389.2|91302|91352.9|91251.1|1176
1644294600000|2022-02-08 04:30:00|91360.9|91267.4|91395.3|91300.5|91399.3|91304.3|91355.1|91250.6|1036
1644294900000|2022-02-08 04:35:00|91395.5|91301.5|91383.9|91295.8|91400.2|91309.7|91368.5|91266.5|1367
1644295200000|2022-02-08 04:40:00|91384.5|91295|91394.3|91308.5|91417.9|91320.6|91382.8|91276.2|1191
1644295500000|2022-02-08 04:45:00|91395.1|91309.3|91425.8|91336.5|91442|91353.4|91385.5|91296|1329
1644295800000|2022-02-08 04:50:00|91425.6|91337.7|91442.7|91356.7|91450.1|91366|91400.6|91303.6|1413
1644296100000|2022-02-08 04:55:00|91442.6|91357.5|91423.3|91345.9|91442.6|91362.1|91406.4|91337.5|1122
1644296400000|2022-02-08 05:00:00|91422.6|91345.3|91417.3|91367.3|91438.5|91372.8|91404.8|91337.7|971
1644296700000|2022-02-08 05:05:00|91417.1|91367.1|91446.6|91374.5|91450|91386.8|91411.4|91350.2|986
1644297000000|2022-02-08 05:10:00|91435.3|91385.3|91459.9|91383.3|91461.1|91399|91411.5|91344.5|881
1644297300000|2022-02-08 05:15:00|91459.5|91382.3|91437.2|91387.2|91460|91396.5|91433.3|91369.3|758
1644297600000|2022-02-08 05:20:00|91438|91388|91439.1|91389.1|91462.7|91399|91425.4|91358.4|823
1644297900000|2022-02-08 05:25:00|91438.5|91388.5|91463.2|91391.2|91466.8|91406|91436.2|91364.6|809
1644298200000|2022-02-08 05:30:00|91463.7|91390.5|91472.4|91393|91481|91418.9|91453.2|91376.7|826
1644298500000|2022-02-08 05:35:00|91471.6|91393.1|91470.8|91399.9|91478.4|91420.6|91449|91374.5|644
1644298800000|2022-02-08 05:40:00|91460.7|91410.7|91470.2|91398.9|91478.8|91418.7|91457.8|91393.2|498
1644299100000|2022-02-08 05:45:00|91469.9|91398.5|91462.8|91412.8|91472.7|91415|91458.2|91396|488
1644299400000|2022-02-08 05:50:00|91462.5|91412.5|91472|91422|91493|91435|91459.5|91393.3|659
1644299700000|2022-02-08 05:55:00|91482|91411.6|91469.9|91419.9|91486.2|91426.9|91459.3|91395.5|999
1644300000000|2022-02-08 06:00:00|91469.4|91419.4|91479|91429|91493.9|91437.3|91468|91417.5|717
1644300300000|2022-02-08 06:05:00|91478.9|91428.9|91473.8|91423.8|91492.7|91439.5|91463.7|91398.3|768
1644300600000|2022-02-08 06:10:00|91473.3|91423.3|91482|91411.8|91491.4|91430.5|91464.9|91402.3|619
1644300900000|2022-02-08 06:15:00|91474.2|91424.2|91482.2|91432.2|91507|91443.1|91473.3|91414.4|627
1644301200000|2022-02-08 06:20:00|91480.6|91430.6|91482.7|91412.4|91502|91440.3|91467|91404.8|797
1644301500000|2022-02-08 06:25:00|91482.8|91412.6|91467.9|91396.5|91499.5|91436.6|91455.9|91391.1|863
1644301800000|2022-02-08 06:30:00|91457.7|91407.7|91479.4|91402.8|91498.7|91424.3|91455.6|91393.2|1200
1644302100000|2022-02-08 06:35:00|91477.1|91402.2|91464.5|91382.1|91490.7|91418.8|91440.6|91373.5|1236
1644302400000|2022-02-08 06:40:00|91464.7|91382|91410.6|91339.8|91475.3|91399|91399.1|91335.8|1077
1644302700000|2022-02-08 06:45:00|91411.2|91338.7|91443.1|91393.1|91459.7|91398.4|91400.3|91333.5|1082
1644303000000|2022-02-08 06:50:00|91443|91393|91439.3|91389.3|91454.1|91395|91427.4|91366.5|897
1644303300000|2022-02-08 06:55:00|91450.4|91379.3|91479.9|91363.9|91511.7|91395.7|91430.6|91331.1|1078
1644303600000|2022-02-08 07:00:00|91526.9|91410.9|91445.4|91395.4|91553.1|91437.1|91440.6|91364.1|1216
1644303900000|2022-02-08 07:05:00|91446.4|91396.4|91435.6|91385.6|91447.4|91397.4|91419.5|91369.5|949
1644304200000|2022-02-08 07:10:00|91435.4|91385.4|91503|91453|91515.4|91467.2|91419.4|91373.9|1208
1644304500000|2022-02-08 07:15:00|91501.1|91451.1|91455.2|91430.2|91548.5|91498.5|91440.2|91404.6|1537
1644304800000|2022-02-08 07:20:00|91456.5|91431.5|91518.9|91493.9|91534.1|91494.3|91451.6|91415.1|1294
1644305100000|2022-02-08 07:25:00|91519.4|91494.4|91642.2|91592.2|91647.7|91609.5|91516.3|91491.3|1315
1644305400000|2022-02-08 07:30:00|91642.8|91592.8|91624.9|91574.9|91681.3|91644|91598|91561.2|1509
1644305700000|2022-02-08 07:35:00|91624.8|91574.8|91602.9|91552.9|91647.6|91599.2|91574.2|91536.9|1552
1644306000000|2022-02-08 07:40:00|91604.3|91554.3|91557|91532|91646.5|91612.3|91545.7|91507.1|1500
1644306300000|2022-02-08 07:45:00|91556.8|91531.8|91584.4|91559.4|91616.9|91581.8|91545.9|91511.1|1385
1644306600000|2022-02-08 07:50:00|91584.9|91559.9|91577.9|91552.9|91595.3|91560.3|91547.9|91507.9|1067
1644306900000|2022-02-08 07:55:00|91577.7|91552.7|91553.7|91528.7|91586|91561|91531.1|91506.1|1257
1644307200000|2022-02-08 08:00:00|91553.9|91528.9|91440.5|91415.5|91563.6|91538.6|91427.5|91395|1772
1644307500000|2022-02-08 08:05:00|91440.4|91415.4|91502.8|91477.8|91516.4|91491.4|91438.2|91413.2|1801
1644307800000|2022-02-08 08:10:00|91503.2|91478.2|91504.4|91479.4|91509.6|91484.6|91477.7|91452.7|1660
1644308100000|2022-02-08 08:15:00|91505.3|91480.3|91426.9|91401.9|91505.3|91480.3|91413|91377.3|1798
1644308400000|2022-02-08 08:20:00|91426.8|91401.8|91388.2|91363.2|91436.5|91411.5|91387.9|91362.9|1479
1644308700000|2022-02-08 08:25:00|91388.3|91363.3|91366.9|91341.9|91389.4|91364.4|91318.9|91293.9|1670
1644309000000|2022-02-08 08:30:00|91366.6|91341.6|91364|91339|91391.7|91366.7|91339.1|91314.1|1457
1644309300000|2022-02-08 08:35:00|91365.9|91340.9|91367.7|91342.7|91408.5|91383.5|91355.9|91330.9|1499
1644309600000|2022-02-08 08:40:00|91369.1|91344.1|91368.4|91343.4|91372.5|91347.5|91319.8|91294.8|1240
1644309900000|2022-02-08 08:45:00|91368.6|91343.6|91238.6|91213.6|91369.2|91344.2|91208.6|91183.6|1598
1644310200000|2022-02-08 08:50:00|91238.9|91213.9|91273.9|91248.9|91278.3|91253.3|91228.9|91203.9|1401
1644310500000|2022-02-08 08:55:00|91275|91250|91310.8|91285.8|91324.1|91297.1|91256.6|91231.6|1643
1644310800000|2022-02-08 09:00:00|91310.9|91285.9|91337.6|91312.6|91345.9|91320.9|91267.1|91242.1|1511
1644311100000|2022-02-08 09:05:00|91338.4|91313.4|91338.1|91313.1|91346.1|91321.1|91322.2|91297.2|1318
1644311400000|2022-02-08 09:10:00|91338.2|91313.2|91389.5|91364.5|91394.8|91369.8|91336.5|91311.5|1354
1644311700000|2022-02-08 09:15:00|91390.8|91365.8|91336.5|91311.5|91408|91383|91325.5|91300.5|1368
1644312000000|2022-02-08 09:20:00|91336.8|91311.8|91304.6|91279.6|91346|91321|91298.3|91273.3|1015
1644312300000|2022-02-08 09:25:00|91303.8|91278.8|91276.9|91251.9|91312.8|91287.8|91272|91247|1090
1644312600000|2022-02-08 09:30:00|91276.4|91251.4|91316.6|91291.6|91317.8|91292.8|91276.3|91251.3|1107
1644312900000|2022-02-08 09:35:00|91316.3|91291.3|91317|91292|91333.8|91308.8|91295.7|91270.7|1108
1644313200000|2022-02-08 09:40:00|91315.5|91290.5|91298.9|91273.9|91349.6|91324.6|91290.5|91260|1248
1644313500000|2022-02-08 09:45:00|91299.1|91274.1|91272.4|91247.4|91299.1|91274.1|91210.1|91185.1|1454
1644313800000|2022-02-08 09:50:00|91273.2|91248.2|91314.8|91289.8|91343.7|91318.7|91237.9|91212.9|1601
1644314100000|2022-02-08 09:55:00|91314.5|91289.5|91328.1|91303.1|91376.7|91351.7|91300.7|91275.7|1645
1644314400000|2022-02-08 10:00:00|91327.6|91302.6|91459|91434|91459.8|91434.8|91326.4|91301.4|1395
1644314700000|2022-02-08 10:05:00|91458.5|91433.5|91385.1|91360.1|91458.7|91433.7|91373.8|91348.8|1538
1644315000000|2022-02-08 10:10:00|91384|91359|91430.3|91405.3|91461.8|91421.5|91364.1|91339.1|1377
1644315300000|2022-02-08 10:15:00|91430|91405|91395.2|91370.2|91431.3|91406.3|91392.9|91367.9|1029
1644315600000|2022-02-08 10:20:00|91393.9|91368.9|91462|91437|91511.1|91478.4|91375|91350|1529
1644315900000|2022-02-08 10:25:00|91461.8|91436.8|91425|91400|91469.8|91444.8|91420.1|91395.1|1582
1644316200000|2022-02-08 10:30:00|91424.7|91399.7|91431.9|91406.9|91433.8|91408.8|91411.2|91378|1324
1644316500000|2022-02-08 10:35:00|91431.4|91406.4|91428.6|91403.6|91450|91421.6|91413.6|91388.6|1014
1644316800000|2022-02-08 10:40:00|91428.9|91403.9|91358.6|91333.6|91429.2|91404.2|91358.6|91333.6|1327
1644317100000|2022-02-08 10:45:00|91359.4|91334.4|91337.1|91312.1|91364.7|91339.7|91331.1|91306.1|1350
1644317400000|2022-02-08 10:50:00|91337.2|91312.2|91382|91357|91386|91361|91319.5|91294.5|1320
1644317700000|2022-02-08 10:55:00|91381.9|91356.9|91349.4|91324.4|91418.2|91386.1|91346.4|91321.4|1418
1644318000000|2022-02-08 11:00:00|91349.6|91324.6|91374.8|91349.8|91397|91372|91341.2|91316.2|1596
1644318300000|2022-02-08 11:05:00|91374|91349|91340|91315|91375.2|91350.2|91315.7|91281.3|1278
1644318600000|2022-02-08 11:10:00|91340.9|91315.9|91331.6|91306.6|91346|91321|91314.7|91289.7|1347
1644318900000|2022-02-08 11:15:00|91331.4|91306.4|91422.1|91397.1|91430.8|91405.8|91324.4|91292.4|1463
1644319200000|2022-02-08 11:20:00|91423.6|91398.6|91401.8|91376.8|91426.3|91401.3|91383.1|91358.1|1180
1644319500000|2022-02-08 11:25:00|91401.2|91376.2|91431.7|91406.7|91444.6|91419.6|91399.2|91374.2|1195
1644319800000|2022-02-08 11:30:00|91431.3|91406.3|91413.1|91388.1|91444.9|91419.9|91409.7|91384.7|1140
1644320100000|2022-02-08 11:35:00|91412.9|91387.9|91453.1|91428.1|91471.8|91446.8|91412.9|91387.9|1307
1644320400000|2022-02-08 11:40:00|91452.5|91427.5|91413.9|91388.9|91467.8|91442.8|91413.1|91388.1|1094
1644320700000|2022-02-08 11:45:00|91413.7|91388.7|91398|91373|91416.9|91391.9|91379|91353|995
1644321000000|2022-02-08 11:50:00|91397.6|91372.6|91419.5|91394.5|91422.6|91397.6|91375.9|91350.9|1049
1644321300000|2022-02-08 11:55:00|91419.3|91394.3|91400.4|91375.4|91424.8|91399.8|91378.3|91353.3|1502
1644321600000|2022-02-08 12:00:00|91400.8|91375.8|91441.4|91416.4|91453.6|91428.6|91367.6|91342.6|1356
1644321900000|2022-02-08 12:05:00|91441.1|91416.1|91432.8|91407.8|91450.6|91424.4|91418.5|91393.5|1112
1644322200000|2022-02-08 12:10:00|91433|91408|91420.9|91395.9|91451|91426|91412.5|91387.5|1201
1644322500000|2022-02-08 12:15:00|91420.7|91395.7|91447.2|91422.2|91466.4|91433.2|91420.3|91388.4|1156
1644322800000|2022-02-08 12:20:00|91445.3|91420.3|91458.4|91433.4|91460.9|91435.9|91441.8|91416.8|1003
1644323100000|2022-02-08 12:25:00|91458.2|91433.2|91459|91434|91485.6|91460.6|91448.2|91423.2|1360
1644323400000|2022-02-08 12:30:00|91459.3|91434.3|91437.5|91412.5|91473|91448|91430.2|91405.2|1148
1644323700000|2022-02-08 12:35:00|91437.2|91412.2|91458.8|91433.8|91471.1|91446.1|91434.1|91409.1|1430
1644324000000|2022-02-08 12:40:00|91458.6|91433.6|91468.2|91443.2|91474.1|91449.1|91455.9|91430.9|1059
1644324300000|2022-02-08 12:45:00|91468.3|91443.3|91481.2|91456.2|91485.9|91460.9|91461.6|91436.6|969
1644324600000|2022-02-08 12:50:00|91481.4|91456.4|91486.3|91461.3|91501.4|91476.4|91473|91448|1001
1644324900000|2022-02-08 12:55:00|91486|91461|91494.7|91469.7|91507.3|91482.3|91476.8|91451.8|1582
1644325200000|2022-02-08 13:00:00|91494.4|91469.4|91556.2|91531.2|91556.2|91531.2|91494.4|91469.4|1595
1644325500000|2022-02-08 13:05:00|91558.5|91533.5|91579.5|91554.5|91584.3|91559.3|91531.1|91506.1|1657
1644325800000|2022-02-08 13:10:00|91579|91554|91565.9|91540.9|91588.4|91563.4|91538.2|91513.2|1440
1644326100000|2022-02-08 13:15:00|91564.1|91539.1|91561.9|91536.9|91591.4|91566.4|91552.1|91527.1|1327
1644326400000|2022-02-08 13:20:00|91562.4|91537.4|91576|91551|91618.5|91593.5|91534.6|91509.6|1428
1644326700000|2022-02-08 13:25:00|91575.9|91550.9|91600.6|91550.6|91603.9|91577.5|91569.1|91544.1|1351
1644327000000|2022-02-08 13:30:00|91600.2|91550.2|91576.4|91551.4|91604.5|91562.6|91558.1|91533.1|1379
1644327300000|2022-02-08 13:35:00|91575.6|91550.6|91571.1|91546.1|91575.6|91550.6|91541.5|91516.5|1318
1644327600000|2022-02-08 13:40:00|91571.8|91546.8|91566.1|91541.1|91582.6|91557.6|91522|91497|1479
1644327900000|2022-02-08 13:45:00|91565.1|91540.1|91520|91495|91569.7|91544.7|91507.3|91482.3|1290
1644328200000|2022-02-08 13:50:00|91520.9|91495.9|91536.3|91511.3|91552.4|91527.4|91520.9|91495.9|1531
1644328500000|2022-02-08 13:55:00|91534.9|91509.9|91542.7|91517.7|91550.6|91525.6|91523.7|91498.7|1374
1644328800000|2022-02-08 14:00:00|91542|91517|91575.2|91550.2|91582.5|91557.5|91525.1|91500.1|1668
1644329100000|2022-02-08 14:05:00|91574.8|91549.8|91550.4|91525.4|91576.5|91551.5|91519.6|91494.6|1533
1644329400000|2022-02-08 14:10:00|91550.2|91525.2|91515.8|91490.8|91564.8|91539.8|91511.3|91486.3|1474
1644329700000|2022-02-08 14:15:00|91513.9|91488.9|91467.1|91442.1|91520.3|91495.3|91462.3|91437.3|1394
1644330000000|2022-02-08 14:20:00|91468.2|91443.2|91456.5|91431.5|91476.7|91451.7|91436|91411|1372
1644330300000|2022-02-08 14:25:00|91456.2|91431.2|91530.4|91505.4|91536.3|91511.3|91456.2|91431.2|1554
1644330600000|2022-02-08 14:30:00|91531|91506|91500.9|91475.9|91533.7|91508.7|91483.9|91458.9|1653
1644330900000|2022-02-08 14:35:00|91500.7|91475.7|91527|91502|91535.1|91510.1|91496.5|91471.5|1601
1644331200000|2022-02-08 14:40:00|91526.9|91501.9|91501|91476|91530.2|91505.2|91477.4|91452.4|1434
1644331500000|2022-02-08 14:45:00|91500.5|91475.5|91535.8|91510.8|91543.3|91518.3|91474.7|91449.7|1479
1644331800000|2022-02-08 14:50:00|91534.7|91509.7|91638.5|91613.5|91656.8|91631.8|91524.3|91499.3|1559
1644332100000|2022-02-08 14:55:00|91637.8|91612.8|91706.9|91681.9|91707.5|91682.5|91636.9|91611.9|1641
1644332400000|2022-02-08 15:00:00|91706|91681|91772.1|91747.1|91803.9|91778.9|91705.6|91680.6|1523
1644332700000|2022-02-08 15:05:00|91771.5|91746.5|91758.6|91733.6|91787.1|91762.1|91745.7|91720.7|1603
1644333000000|2022-02-08 15:10:00|91758.5|91733.5|91668.8|91643.8|91760|91735|91659.5|91634.5|1587
1644333300000|2022-02-08 15:15:00|91668.6|91643.6|91668.1|91643.1|91673.1|91648.1|91628.2|91603.2|1521
1644333600000|2022-02-08 15:20:00|91667.6|91642.6|91700.1|91675.1|91728.6|91703.6|91658.4|91633.4|1562
1644333900000|2022-02-08 15:25:00|91700|91675|91729.3|91704.3|91753.5|91728.5|91655.1|91630.1|1645
1644334200000|2022-02-08 15:30:00|91731.2|91706.2|91713.2|91688.2|91739.2|91714.2|91698.6|91673.6|1587
1644334500000|2022-02-08 15:35:00|91714.1|91689.1|91725.3|91700.3|91740.6|91715.6|91701.6|91676.6|1622
1644334800000|2022-02-08 15:40:00|91725.6|91700.6|91699.7|91674.7|91764.1|91739.1|91699.7|91674.7|1740
1644335100000|2022-02-08 15:45:00|91701.1|91676.1|91648.8|91623.8|91738.8|91713.8|91633.4|91608.4|1736
1644335400000|2022-02-08 15:50:00|91648.6|91623.6|91636.4|91611.4|91682.3|91657.3|91632.7|91607.7|1538
1644335700000|2022-02-08 15:55:00|91636.9|91611.9|91655|91630|91693.3|91664|91630.8|91605.8|1753
1644336000000|2022-02-08 16:00:00|91654.9|91629.9|91605.1|91580.1|91659.4|91634.4|91573.2|91548.2|1659
1644336300000|2022-02-08 16:05:00|91605|91580|91634.7|91609.7|91663.1|91638.1|91585.8|91560.8|1517
1644336600000|2022-02-08 16:10:00|91636.3|91611.3|91618.7|91593.7|91648.3|91623.3|91611.5|91586.5|1503
1644336900000|2022-02-08 16:15:00|91615.8|91590.8|91560.4|91535.4|91628.4|91603.4|91546.8|91521.8|1469
1644337200000|2022-02-08 16:20:00|91560.5|91535.5|91541.5|91516.5|91561.1|91536.1|91537.3|91512.3|1029
1644337500000|2022-02-08 16:25:00|91543.4|91518.4|91570.7|91545.7|91604.6|91579.2|91534.6|91509.6|1338
1644337800000|2022-02-08 16:30:00|91571|91546|91587.5|91562.5|91591.1|91566.1|91542.2|91517.2|1086
1644338100000|2022-02-08 16:35:00|91587.9|91562.9|91562.3|91537.3|91603.2|91577.1|91560.7|91535.7|1020
1644338400000|2022-02-08 16:40:00|91562.2|91537.2|91537.1|91512.1|91562.8|91537.8|91531.6|91498.9|963
1644338700000|2022-02-08 16:45:00|91537.4|91512.4|91544.9|91519.9|91545.2|91520.2|91513.7|91488.7|972
1644339000000|2022-02-08 16:50:00|91547.4|91522.4|91523.8|91498.8|91571.6|91546.6|91522.9|91497.9|931
1644339300000|2022-02-08 16:55:00|91523.9|91498.9|91546.1|91521.1|91550.1|91525.1|91502.5|91477.5|1069
1644339600000|2022-02-08 17:00:00|91545.9|91520.9|91520.8|91470.8|91559.9|91526.1|91512.1|91470.8|1165
1644339900000|2022-02-08 17:05:00|91521.5|91471.5|91515.3|91490.3|91544.7|91503.2|91504.1|91467.7|1070
1644340200000|2022-02-08 17:10:00|91515.5|91490.5|91486.2|91461.2|91515.7|91490.7|91480.7|91448.5|1128
1644340500000|2022-02-08 17:15:00|91486.1|91461.1|91468.6|91443.6|91505.1|91474.2|91465.1|91428.7|1212
1644340800000|2022-02-08 17:20:00|91468.2|91443.2|91445.4|91420.4|91474.8|91449.8|91440.6|91401.2|1174
1644341100000|2022-02-08 17:25:00|91445.1|91420.1|91433.2|91383.2|91462.2|91423.1|91414.3|91370.6|1477
1644341400000|2022-02-08 17:30:00|91430.7|91380.7|91396.8|91371.8|91438.3|91404.3|91385|91340|1311
1644341700000|2022-02-08 17:35:00|91396.9|91371.9|91379.1|91354.1|91397.2|91372.2|91373.1|91326.4|1000
1644342000000|2022-02-08 17:40:00|91379.2|91354.2|91430.8|91380.8|91437.1|91387.1|91357.5|91321.1|1083
1644342300000|2022-02-08 17:45:00|91430.7|91380.7|91417.2|91367.2|91466|91416|91406.7|91366.3|1159
1644342600000|2022-02-08 17:50:00|91417.1|91367.1|91440.3|91390.3|91443.4|91393.4|91380.1|91339.4|1313
1644342900000|2022-02-08 17:55:00|91440.5|91390.5|91459.6|91409.6|91460.5|91418.6|91397.8|91362|1428
1644343200000|2022-02-08 18:00:00|91463|91413|91502.3|91452.3|91502.4|91463.3|91462.1|91412.1|1025
1644343500000|2022-02-08 18:05:00|91502.4|91452.4|91476.9|91451.9|91503.1|91459.8|91474.6|91432.9|1041
1644343800000|2022-02-08 18:10:00|91476.6|91451.6|91498.9|91448.9|91501.9|91464.4|91466.7|91429.5|617
1644344100000|2022-02-08 18:15:00|91498.7|91448.7|91598.2|91548.2|91598.2|91554.5|91491.7|91441.7|1537
1644344400000|2022-02-08 18:20:00|91597.6|91547.6|91597.4|91547.4|91614.8|91564.8|91574.2|91524.2|1237
1644344700000|2022-02-08 18:25:00|91597.3|91547.3|91592.4|91542.4|91603.8|91560.1|91577.4|91530.3|1208
1644345000000|2022-02-08 18:30:00|91592.2|91542.2|91529.5|91504.5|91592.9|91549.8|91528.7|91503.7|1011
1644345300000|2022-02-08 18:35:00|91529.8|91504.8|91521.2|91496.2|91537.4|91512.4|91520.6|91495.6|1013
1644345600000|2022-02-08 18:40:00|91522|91497|91498.5|91473.5|91523|91497|91494.7|91464|709
1644345900000|2022-02-08 18:45:00|91498.4|91473.4|91484.7|91459.7|91515.6|91479.3|91478.9|91441.1|878
1644346200000|2022-02-08 18:50:00|91484.6|91459.6|91467.9|91442.9|91486.5|91461.5|91462.5|91427.2|748
1644346500000|2022-02-08 18:55:00|91468|91443|91415.7|91390.7|91490.2|91450.8|91409.5|91370.5|1090
1644346800000|2022-02-08 19:00:00|91414.3|91389.3|91440.2|91390.2|91520|91472.2|91410.7|91372.8|1318
1644347100000|2022-02-08 19:05:00|91440.3|91390.3|91442.4|91392.4|91445.3|91402.5|91416|91378.5|647
1644347400000|2022-02-08 19:10:00|91442.2|91392.2|91410.3|91385.3|91444.1|91394.1|91399.9|91362.4|723
1644347700000|2022-02-08 19:15:00|91410.4|91385.4|91444.5|91394.5|91474.9|91424.9|91409|91371.8|944
1644348000000|2022-02-08 19:20:00|91448.8|91398.8|91480.7|91430.7|91483.4|91443.3|91443.9|91393.9|912
1644348300000|2022-02-08 19:25:00|91480.4|91430.4|91499.6|91449.6|91513.2|91474.9|91472.5|91424.1|1069
1644348600000|2022-02-08 19:30:00|91500|91450|91490.9|91440.9|91501|91461.7|91474.4|91432.9|866
1644348900000|2022-02-08 19:35:00|91489.9|91439.9|91492.2|91442.2|91498.6|91448.6|91440.4|91400.2|931
1644349200000|2022-02-08 19:40:00|91492.5|91442.5|91522.5|91472.5|91522.5|91472.5|91478.5|91428.5|1043
1644349500000|2022-02-08 19:45:00|91522.7|91472.7|91541.5|91491.5|91585.2|91535.2|91514|91464|1157
1644349800000|2022-02-08 19:50:00|91541.7|91491.7|91513.9|91463.9|91555.1|91517.8|91509.4|91463.5|1342
1644350100000|2022-02-08 19:55:00|91514.1|91464.1|91509.8|91459.8|91568.1|91518.1|91492.6|91444.7|1386
1644350400000|2022-02-08 20:00:00|91510.1|91460.1|91499.8|91449.8|91526|91477.2|91487.3|91447.4|1289
1644350700000|2022-02-08 20:05:00|91500|91450|91458.8|91408.8|91502.8|91452.8|91437.2|91400.3|1154
1644351000000|2022-02-08 20:10:00|91458.9|91408.9|91436.9|91386.9|91458.9|91408.9|91436.5|91386.5|1188
1644351300000|2022-02-08 20:15:00|91436.8|91386.8|91442.5|91392.5|91453.6|91403.6|91431.3|91381.3|1287
1644351600000|2022-02-08 20:20:00|91442.8|91392.8|91438.7|91388.7|91444.8|91394.8|91432.8|91382.8|837
1644351900000|2022-02-08 20:25:00|91438.4|91388.4|91434.3|91384.3|91450.1|91400.1|91430.6|91380.6|888
1644352200000|2022-02-08 20:30:00|91434.2|91384.2|91413|91388|91437.6|91394.3|91412.7|91372.7|701
1644352500000|2022-02-08 20:35:00|91412.9|91387.9|91429.1|91379.1|91437|91395.8|91404.3|91363.6|879
1644352800000|2022-02-08 20:40:00|91429|91379|91397.8|91372.8|91429.3|91394.1|91394.7|91357.7|687
1644353100000|2022-02-08 20:45:00|91397.7|91372.7|91404.5|91354.5|91423.4|91387|91384.2|91349.1|723
1644353400000|2022-02-08 20:50:00|91404.3|91354.3|91418.7|91368.7|91426|91389.7|91400.6|91352.7|655
1644353700000|2022-02-08 20:55:00|91419.4|91369.4|91450|91400|91478.3|91428.3|91410.7|91360.7|1372
1644354000000|2022-02-08 21:00:00|91449.5|91399.5|91439.9|91389.9|91462.2|91412.2|91431.5|91381.5|1133
1644354300000|2022-02-08 21:05:00|91440.4|91390.4|91443.9|91393.9|91450.7|91400.7|91438.8|91388.8|908
1644354600000|2022-02-08 21:10:00|91443.5|91393.5|91428.5|91378.5|91460.4|91410.4|91427.6|91377.6|890
1644354900000|2022-02-08 21:15:00|91428.9|91378.9|91428.5|91378.5|91434.9|91384.9|91421.7|91371.7|1289
1644355200000|2022-02-08 21:20:00|91429.8|91379.8|91420.8|91370.8|91434.2|91384.2|91418|91368|518
1644355500000|2022-02-08 21:25:00|91422.4|91372.4|91419.9|91369.9|91431|91381|91417.4|91367.4|698
1644355800000|2022-02-08 21:30:00|91419.1|91369.1|91425.4|91375.4|91429.1|91379.1|91411|91361|847
1644356100000|2022-02-08 21:35:00|91425.3|91375.3|91426|91376|91430.5|91380.5|91401.7|91351.7|788
1644356400000|2022-02-08 21:40:00|91426.5|91376.5|91443.2|91393.2|91446.5|91396.5|91416.3|91366.3|893
1644356700000|2022-02-08 21:45:00|91443.6|91393.6|91429.1|91379.1|91471.8|91401.7|91410.5|91352.2|874
1644357000000|2022-02-08 21:50:00|91426.4|91376.4|91456|91366.4|91480.6|91383.9|91423.2|91350.2|573
1644357300000|2022-02-08 21:55:00|91456.6|91363.8|91503.1|91387.1|91520.1|91404.1|91456.6|91357.7|478
1644357600000|2022-02-08 22:00:00|91499.1|91383.1|91581.6|91465.6|91603.9|91487.9|91499.1|91383.1|81
1644357900000|2022-02-08 22:05:00|91581.9|91465.9|91573.5|91457.5|91587.5|91471.5|91559.1|91443.1|94
1644358200000|2022-02-08 22:10:00|91574.6|91458.6|91551.7|91435.7|91589.8|91473.8|91530.3|91414.3|353
1644358500000|2022-02-08 22:15:00|91551.3|91435.3|91545.9|91429.9|91554.9|91438.9|91517.7|91401.7|285
1644358800000|2022-02-08 22:20:00|91540.9|91424.9|91565.8|91449.8|91576.7|91460.7|91519.9|91403.9|336
1644359100000|2022-02-08 22:25:00|91565|91449|91555.7|91439.7|91573.4|91457.4|91520.3|91404.3|255
1644359400000|2022-02-08 22:30:00|91558.3|91442.3|91557|91441|91569.5|91453.5|91532.9|91416.9|362
1644359700000|2022-02-08 22:35:00|91559.8|91443.8|91485.1|91369.1|91567.7|91451.7|91478.9|91362.9|405
1644360000000|2022-02-08 22:40:00|91493.1|91377.1|91484.8|91368.8|91500.6|91384.6|91454.8|91338.8|269
1644360300000|2022-02-08 22:45:00|91484.7|91368.7|91482.4|91366.4|91499|91383|91468|91352|417
1644360600000|2022-02-08 22:50:00|91480.8|91364.8|91505.7|91389.7|91509.9|91393.9|91469|91353|517
1644360900000|2022-02-08 22:55:00|91504.8|91388.8|91503.3|91387.3|91506.8|91390.8|91484.1|91368.1|435
1644361200000|2022-02-08 23:00:00|91490.8|91374.8|91507.4|91391.4|91521.1|91405.1|91490.8|91374.8|683
1644361500000|2022-02-08 23:05:00|91506.8|91390.8|91499.3|91383.3|91511.3|91395.3|91491.2|91379.1|527
1644361800000|2022-02-08 23:10:00|91500|91384|91489|91373|91507.4|91396.9|91478.9|91367.4|519
1644362100000|2022-02-08 23:15:00|91488.8|91372.8|91493|91387.1|91502.3|91401.6|91473.2|91359.1|612
1644362400000|2022-02-08 23:20:00|91495.9|91385.5|91491.1|91375.1|91498.8|91393|91471.6|91363.4|963
1644362700000|2022-02-08 23:25:00|91492.6|91376.6|91489.6|91373.6|91495|91384.2|91468.5|91360.7|426
1644363000000|2022-02-08 23:30:00|91478.1|91381.5|91477.2|91361.2|91491.8|91386.5|91465|91357.8|481
1644363300000|2022-02-08 23:35:00|91479.1|91363.1|91477.9|91361.9|91492.1|91376.1|91462.7|91353.1|434
1644363600000|2022-02-08 23:40:00|91477.5|91361.5|91474.8|91360.5|91486.8|91378|91451.5|91350.1|531
1644363900000|2022-02-08 23:45:00|91471.4|91362.7|91468.2|91352.2|91476.1|91369.9|91446.2|91341.6|631
1644364200000|2022-02-08 23:50:00|91469.6|91353.6|91455.5|91340.7|91476|91367|91437.9|91333.2|589
1644364500000|2022-02-08 23:55:00|91453.4|91340.4|91452.7|91336.7|91465.1|91361.1|91438|91333.3|640
1644364800000|2022-02-09 00:00:00|91453|91337|91445.5|91344|91467.3|91359.1|91437.5|91336.2|1507
1644365100000|2022-02-09 00:05:00|91444.9|91345.1|91438.9|91342.1|91457.8|91354|91415|91320.4|1221
1644365400000|2022-02-09 00:10:00|91439.2|91342|91430.9|91348.6|91449.7|91363.9|91409.4|91333.9|967
1644365700000|2022-02-09 00:15:00|91431.7|91349.4|91393.8|91343.8|91437.8|91369.4|91385.9|91319.7|1072
1644366000000|2022-02-09 00:20:00|91393.7|91343.7|91422.3|91352|91426.2|91364.7|91386.6|91323.5|836
1644366300000|2022-02-09 00:25:00|91411.6|91361.6|91412.3|91362.3|91435.5|91369.5|91395|91336.3|953
1644366600000|2022-02-09 00:30:00|91414.4|91364.4|91430.8|91380.8|91445.9|91384.9|91411.5|91351.9|811
1644366900000|2022-02-09 00:35:00|91430.6|91380.6|91465.8|91415.8|91496.1|91426.2|91430.5|91379.3|956
1644367200000|2022-02-09 00:40:00|91466.2|91416.2|91462.8|91412.8|91489.4|91422.5|91456|91399.6|801
1644367500000|2022-02-09 00:45:00|91463|91413|91460.3|91410.3|91486.3|91423.5|91455.4|91393|790
1644367800000|2022-02-09 00:50:00|91460.8|91410.8|91475.2|91403.3|91492.7|91419.7|91457.1|91395.5|1178
1644368100000|2022-02-09 00:55:00|91475.4|91403.4|91476.3|91426.3|91494.9|91428.8|91459.8|91397.9|1140
1644368400000|2022-02-09 01:00:00|91477.9|91427.9|91473.1|91423.1|91499.4|91437.9|91460.6|91401.3|1096
1644368700000|2022-02-09 01:05:00|91473.6|91423.6|91482.7|91399.6|91495.2|91434.5|91463.3|91393.4|1310
1644369000000|2022-02-09 01:10:00|91486|91396.7|91435.2|91385.2|91486|91423.1|91435.2|91378|1357
1644369300000|2022-02-09 01:15:00|91435|91385|91435.9|91385.9|91455.2|91401.3|91432.5|91374.4|1034
1644369600000|2022-02-09 01:20:00|91436.1|91386.1|91432.4|91382.4|91443|91390.7|91430.5|91372.7|941
1644369900000|2022-02-09 01:25:00|91432.8|91382.8|91447.7|91397.7|91454|91404|91429.9|91379.9|856
1644370200000|2022-02-09 01:30:00|91447.5|91397.5|91447.8|91397.8|91468.2|91408.8|91437.2|91383.8|1073
1644370500000|2022-02-09 01:35:00|91448.9|91398.9|91444.6|91394.6|91467.7|91408|91435.8|91374.2|956
1644370800000|2022-02-09 01:40:00|91445.2|91395.2|91408.7|91358.7|91449.1|91396.8|91405.7|91346.2|1149
1644371100000|2022-02-09 01:45:00|91407.9|91357.9|91403.8|91353.8|91425.2|91368.9|91402.1|91327.8|874
1644371400000|2022-02-09 01:50:00|91404.5|91354.5|91409.3|91359.3|91423.6|91367.6|91394.1|91333.9|1098
1644371700000|2022-02-09 01:55:00|91410.1|91360.1|91397.8|91347.8|91431.5|91366.4|91393.5|91338|1182
1644372000000|2022-02-09 02:00:00|91397.5|91347.5|91393.6|91323.5|91401.1|91351.1|91369.2|91310|1356
1644372300000|2022-02-09 02:05:00|91381.9|91331.9|91394.2|91322.6|91401.8|91336.2|91367|91307.4|1210
1644372600000|2022-02-09 02:10:00|91396.4|91322.1|91378|91328|91407.4|91345.7|91373.3|91316|1140
1644372900000|2022-02-09 02:15:00|91377.3|91327.3|91370.9|91320.9|91386.9|91332.1|91365.1|91305.3|773
1644373200000|2022-02-09 02:20:00|91371.3|91321.3|91366.6|91316.6|91384.7|91328.3|91361.5|91304.3|1066
1644373500000|2022-02-09 02:25:00|91367.7|91317.7|91370.7|91320.7|91386.4|91329.2|91361.6|91306.6|1061
1644373800000|2022-02-09 02:30:00|91370.6|91320.6|91401.2|91312.9|91406.5|91328.5|91366.2|91302.2|1692
1644374100000|2022-02-09 02:35:00|91399.4|91313.5|91386.3|91307.9|91411.3|91329.8|91367.3|91301.8|1833
1644374400000|2022-02-09 02:40:00|91388|91307.8|91371.2|91321.2|91407.6|91326.6|91366.9|91300.6|1884
1644374700000|2022-02-09 02:45:00|91369.8|91319.8|91364.9|91281.7|91398.3|91326.2|91346.5|91275.3|1655
1644375000000|2022-02-09 02:50:00|91365.5|91281.8|91366.4|91271.7|91408.1|91315.6|91357.7|91266.3|1114
1644375300000|2022-02-09 02:55:00|91365.6|91273.1|91347.1|91262.9|91371.5|91287.6|91345|91258|1051
1644375600000|2022-02-09 03:00:00|91347.2|91263|91355.4|91268.6|91376.8|91296.3|91346.3|91260.3|822
1644375900000|2022-02-09 03:05:00|91355.6|91269.3|91361.2|91260.7|91367.8|91292.1|91338.8|91252|774
1644376200000|2022-02-09 03:10:00|91362.8|91260.8|91379.3|91287.1|91387.4|91294|91340.7|91248.9|819
1644376500000|2022-02-09 03:15:00|91378.2|91288.7|91367|91288.9|91393.1|91302.6|91357.4|91272.4|774
1644376800000|2022-02-09 03:20:00|91368.6|91288.3|91367.7|91293.8|91378.7|91302|91347.1|91274.6|709
1644377100000|2022-02-09 03:25:00|91367.2|91292.8|91364.4|91287.3|91391.6|91304.4|91339.3|91271.9|868
1644377400000|2022-02-09 03:30:00|91363.6|91288.4|91357.3|91278.3|91376.3|91297.4|91344.6|91268.1|1211
1644377700000|2022-02-09 03:35:00|91355.6|91277.6|91378.6|91289.2|91386|91309.4|91333.3|91270.8|1156
1644378000000|2022-02-09 03:40:00|91376.7|91290.8|91359|91281.7|91387.9|91294.1|91331.8|91263.1|944
1644378300000|2022-02-09 03:45:00|91358.5|91279.6|91355.4|91274.8|91378.7|91287.4|91348.4|91263.7|763
1644378600000|2022-02-09 03:50:00|91355.5|91272.6|91367.3|91280.2|91375.2|91300.7|91348.5|91261.9|629
1644378900000|2022-02-09 03:55:00|91367.9|91282.4|91350.3|91265.1|91396.9|91297|91332.9|91254.3|910
1644379200000|2022-02-09 04:00:00|91350.1|91266.8|91361.8|91287.4|91374.3|91301.5|91326.4|91262.2|714
1644379500000|2022-02-09 04:05:00|91361.5|91287.2|91347.8|91275.6|91376.3|91300.3|91339.9|91269.5|1154
1644379800000|2022-02-09 04:10:00|91350.1|91274.5|91356.7|91280.3|91361.4|91286.6|91328.3|91263.8|1229
1644380100000|2022-02-09 04:15:00|91357.5|91279.5|91348|91298|91371.6|91300.4|91336.6|91275.3|1216
1644380400000|2022-02-09 04:20:00|91347.8|91297.8|91364|91280.3|91379.5|91301.2|91341.9|91269.9|865
1644380700000|2022-02-09 04:25:00|91367.1|91281.5|91355.6|91305.6|91377.8|91309.9|91347|91278.1|823
1644381000000|2022-02-09 04:30:00|91355.8|91305.8|91387.7|91312.5|91419.3|91328.3|91348.9|91283.8|1162
1644381300000|2022-02-09 04:35:00|91387.6|91310|91402.4|91309|91413.8|91334.9|91372.2|91300|1309
1644381600000|2022-02-09 04:40:00|91401|91307.4|91396.2|91310.7|91415.7|91324.4|91373.2|91296.3|1049
1644381900000|2022-02-09 04:45:00|91395.2|91311.2|91399.3|91315.6|91409.6|91333.5|91382.2|91298.8|1241
1644382200000|2022-02-09 04:50:00|91396.4|91315.1|91401.7|91322.9|91413.6|91330.7|91373.5|91296.8|1386
1644382500000|2022-02-09 04:55:00|91402|91323|91381|91307.1|91404.2|91336.6|91353.4|91284.1|1295
1644382800000|2022-02-09 05:00:00|91385|91308|91370.3|91320.3|91397.1|91330.9|91367.1|91298.3|1009
1644383100000|2022-02-09 05:05:00|91370|91320|91353.9|91303.9|91389.8|91325.5|91353.9|91285.7|889
1644383400000|2022-02-09 05:10:00|91355.3|91305.3|91389.4|91313.2|91399.5|91328.9|91352.3|91300.3|856
1644383700000|2022-02-09 05:15:00|91388.2|91314.9|91376.1|91326.1|91404.2|91328.4|91360.7|91301.7|853
1644384000000|2022-02-09 05:20:00|91376|91326|91372.7|91322.7|91394.2|91334.2|91367.3|91309|1161
1644384300000|2022-02-09 05:25:00|91372.8|91322.8|91372.4|91299|91392.2|91326.2|91361.1|91296.7|1343
1644384600000|2022-02-09 05:30:00|91371.8|91299.9|91355.3|91305.3|91377.1|91321.3|91353.5|91286.3|573
1644384900000|2022-02-09 05:35:00|91356.1|91306.1|91361.7|91311.7|91366.8|91312.4|91349.2|91288.2|525
1644385200000|2022-02-09 05:40:00|91362|91312|91348.3|91298.3|91371.5|91317.9|91339.9|91285|609
1644385500000|2022-02-09 05:45:00|91348|91298|91350.3|91300.3|91360.3|91304.3|91339.3|91275.7|583
1644385800000|2022-02-09 05:50:00|91350.9|91300.9|91361.8|91311.8|91362.7|91312.1|91343|91281.4|478
1644386100000|2022-02-09 05:55:00|91362.2|91312.2|91379.7|91329.7|91385.3|91335.3|91359|91309|685
1644386400000|2022-02-09 06:00:00|91380.4|91330.4|91360.3|91310.3|91380.9|91330.9|91355.3|91302.6|683
1644386700000|2022-02-09 06:05:00|91360.5|91310.5|91351.2|91301.2|91369.9|91315.6|91347.7|91294.7|676
1644387000000|2022-02-09 06:10:00|91352.3|91302.3|91352.6|91302.6|91365.1|91307|91345.2|91284.6|635
1644387300000|2022-02-09 06:15:00|91352.5|91302.5|91376.6|91326.6|91379.7|91329.7|91348.1|91287.7|580
1644387600000|2022-02-09 06:20:00|91377.4|91327.4|91407.2|91357.2|91408.5|91358.5|91372.3|91310.7|724
1644387900000|2022-02-09 06:25:00|91407.1|91357.1|91387.6|91337.6|91412.3|91362.3|91381.1|91331.1|627
1644388200000|2022-02-09 06:30:00|91387.3|91337.3|91384.2|91334.2|91388.4|91338.4|91370.1|91320.1|532
1644388500000|2022-02-09 06:35:00|91384.3|91334.3|91388.3|91338.3|91396.1|91346.1|91377.5|91327.5|584
1644388800000|2022-02-09 06:40:00|91388.5|91338.5|91381.4|91331.4|91388.7|91338.7|91372.5|91322.5|437
1644389100000|2022-02-09 06:45:00|91384.3|91334.3|91386|91336|91388.8|91338.8|91371.1|91321.1|523
1644389400000|2022-02-09 06:50:00|91385.9|91335.9|91407|91357|91408.4|91358.4|91384.9|91334.9|760
1644389700000|2022-02-09 06:55:00|91407.4|91357.4|91406.4|91356.4|91415.3|91365.3|91391.3|91341.3|683
1644390000000|2022-02-09 07:00:00|91404.3|91354.3|91381.8|91331.8|91407.1|91357.1|91372.1|91323.1|1009
1644390300000|2022-02-09 07:05:00|91381.2|91331.2|91356.9|91306.9|91396|91352.7|91344.7|91306.9|898
1644390600000|2022-02-09 07:10:00|91357.1|91307.1|91360.7|91335.7|91379.9|91340|91313.4|91269.6|862
1644390900000|2022-02-09 07:15:00|91360.6|91335.6|91363.9|91338.9|91381.6|91349|91352.5|91321.5|736
1644391200000|2022-02-09 07:20:00|91364.1|91339.1|91393.6|91343.6|91395.1|91357.2|91343.8|91306|889
1644391500000|2022-02-09 07:25:00|91393.9|91343.9|91379.5|91354.5|91400|91370.1|91360.7|91323.6|1218
1644391800000|2022-02-09 07:30:00|91379.4|91354.4|91403|91378|91471.5|91421.5|91369.7|91332.9|1207
1644392100000|2022-02-09 07:35:00|91402.8|91377.8|91462.6|91437.6|91486.1|91451.8|91401.6|91368.8|1191
1644392400000|2022-02-09 07:40:00|91461.3|91436.3|91464.8|91439.8|91534.2|91495.4|91443.7|91409.3|1361
1644392700000|2022-02-09 07:45:00|91464.3|91439.3|91444.6|91394.6|91501.3|91468.1|91413.6|91376.5|1279
1644393000000|2022-02-09 07:50:00|91445.1|91395.1|91413.8|91388.8|91473.1|91436.7|91383.2|91345.7|1423
1644393300000|2022-02-09 07:55:00|91413.5|91388.5|91365.1|91340.1|91452.9|91426.9|91361.9|91336.9|1503
1644393600000|2022-02-09 08:00:00|91364.7|91339.7|91447.2|91422.2|91468.1|91433.8|91327|91302|1735
1644393900000|2022-02-09 08:05:00|91447.5|91422.5|91477.2|91452.2|91477.2|91452.2|91393.5|91363.9|1458
1644394200000|2022-02-09 08:10:00|91477.1|91452.1|91391.2|91366.2|91492.5|91458.3|91384.9|91355.6|1650
1644394500000|2022-02-09 08:15:00|91389.9|91364.9|91388.6|91363.6|91405|91380|91372.9|91347.9|1278
1644394800000|2022-02-09 08:20:00|91388.2|91363.2|91354.1|91329.1|91407.7|91376.1|91343.9|91318.9|1256
1644395100000|2022-02-09 08:25:00|91354.3|91329.3|91299.3|91274.3|91362.8|91337.8|91284.5|91259.5|1446
1644395400000|2022-02-09 08:30:00|91299.2|91274.2|91316.3|91291.3|91322.6|91294.3|91278.8|91253.8|1551
1644395700000|2022-02-09 08:35:00|91317|91292|91280.8|91255.8|91319.2|91294.2|91279.9|91243.2|1411
1644396000000|2022-02-09 08:40:00|91281.1|91256.1|91239.5|91214.5|91303.9|91278.9|91239.5|91214.5|1523
1644396300000|2022-02-09 08:45:00|91239.6|91214.6|91177.7|91152.7|91278|91253|91172.7|91146.5|1593
1644396600000|2022-02-09 08:50:00|91175.5|91150.5|91142.2|91117.2|91177.1|91152.1|91120|91083.3|1601
1644396900000|2022-02-09 08:55:00|91141.6|91116.6|91175.9|91125.9|91195.7|91159.7|91140|91101.8|1410
1644397200000|2022-02-09 09:00:00|91174.4|91124.4|91247.3|91222.3|91249.3|91223|91162.9|91123.8|1425
1644397500000|2022-02-09 09:05:00|91249|91224|91251.4|91226.4|91274.4|91237.3|91201.7|91170.9|1562
1644397800000|2022-02-09 09:10:00|91251.8|91226.8|91308.1|91283.1|91310.5|91285.5|91249|91224|1480
1644398100000|2022-02-09 09:15:00|91308.3|91283.3|91260.6|91235.6|91308.6|91283.6|91247|91212.5|1604
1644398400000|2022-02-09 09:20:00|91260.1|91235.1|91254.9|91229.9|91304.2|91279.2|91250|91225|1277
1644398700000|2022-02-09 09:25:00|91254.8|91229.8|91253.5|91228.5|91265.7|91240.7|91208.7|91183.7|1151
1644399000000|2022-02-09 09:30:00|91254.1|91229.1|91297.9|91272.9|91298.2|91273.2|91244.7|91219.7|1129
1644399300000|2022-02-09 09:35:00|91298.2|91273.2|91247.5|91222.5|91306.7|91281.7|91245.1|91219.2|1345
1644399600000|2022-02-09 09:40:00|91247.7|91222.7|91216.2|91191.2|91250.6|91225.6|91213.5|91188.5|1496
1644399900000|2022-02-09 09:45:00|91215.8|91190.8|91256.3|91231.3|91256.7|91231.7|91187.6|91162.6|1265
1644400200000|2022-02-09 09:50:00|91256|91231|91232.2|91207.2|91266.5|91241.5|91203.3|91178.3|1079
1644400500000|2022-02-09 09:55:00|91231.9|91206.9|91188.2|91163.2|91231.9|91206.9|91175.8|91150.8|1281
1644400800000|2022-02-09 10:00:00|91187.7|91162.7|91271.3|91246.3|91299.3|91274.3|91181.2|91156.2|1417
1644401100000|2022-02-09 10:05:00|91271.8|91246.8|91196.8|91171.8|91275.6|91250.6|91172.6|91147.6|1499
1644401400000|2022-02-09 10:10:00|91203.4|91178.4|91160.8|91135.8|91236.4|91205.7|91124.7|91099.7|1606
1644401700000|2022-02-09 10:15:00|91161.5|91136.5|91141|91116|91184.8|91159.8|91139.6|91114.6|1392
1644402000000|2022-02-09 10:20:00|91141.1|91116.1|91090.9|91065.9|91161|91136|91088.9|91063.9|1449
1644402300000|2022-02-09 10:25:00|91091|91066|91078.8|91053.8|91103|91071.1|91058.8|91033.8|1352
1644402600000|2022-02-09 10:30:00|91076.6|91051.6|91152.2|91127.2|91161.9|91136.9|91054.2|91029.2|1465
1644402900000|2022-02-09 10:35:00|91153.1|91128.1|91072.2|91047.2|91163.2|91138.2|91057.8|91032.8|1339
1644403200000|2022-02-09 10:40:00|91072.1|91047.1|91069.7|91044.7|91087.4|91062.4|91061.4|91036.4|1088
1644403500000|2022-02-09 10:45:00|91070.3|91045.3|91043.7|91018.7|91086|91061|91037.3|91012.3|1271
1644403800000|2022-02-09 10:50:00|91043.9|91018.9|91005.9|90980.9|91045.6|91020.6|90998.5|90973.5|1145
1644404100000|2022-02-09 10:55:00|91006.2|90981.2|91057.4|91032.4|91066.1|91041.1|90996.2|90971.2|1051
1644404400000|2022-02-09 11:00:00|91057.2|91032.2|91059.5|91034.5|91070.4|91045.4|91030.1|91005.1|1279
1644404700000|2022-02-09 11:05:00|91058.9|91033.9|90998.1|90973.1|91059.2|91034.2|90993.4|90959.5|1556
1644405000000|2022-02-09 11:10:00|90998|90973|91049.4|91024.4|91050.8|91025.8|90983.6|90958.6|1280
1644405300000|2022-02-09 11:15:00|91049.5|91024.5|91098.4|91073.4|91100.6|91075.6|91043|91018|1163
1644405600000|2022-02-09 11:20:00|91098.3|91073.3|91140.8|91115.8|91152.9|91127.9|91097.8|91072.8|1310
1644405900000|2022-02-09 11:25:00|91139.9|91114.9|91077.4|91052.4|91151.2|91126.2|91069.6|91044.6|1154
1644406200000|2022-02-09 11:30:00|91077.6|91052.6|91098.9|91073.9|91109.2|91084.2|91063.8|91038.8|1159
1644406500000|2022-02-09 11:35:00|91098.6|91073.6|91109.9|91084.9|91116.7|91091.7|91083.5|91058.5|944
1644406800000|2022-02-09 11:40:00|91110|91085|91122.7|91097.7|91161.9|91136.9|91098.5|91073.5|1137
1644407100000|2022-02-09 11:45:00|91122.2|91097.2|91123.3|91098.3|91171.8|91146.8|91121.4|91096.4|1237
1644407400000|2022-02-09 11:50:00|91123.8|91098.8|91139.1|91114.1|91164.9|91139.9|91118.9|91093.9|1261
1644407700000|2022-02-09 11:55:00|91139.3|91114.3|91122.6|91097.6|91144.2|91119.2|91121.9|91096.9|1279
1644408000000|2022-02-09 12:00:00|91122.9|91097.9|91119|91094|91142.6|91117.6|91112.6|91087.6|1311
1644408300000|2022-02-09 12:05:00|91118.8|91093.8|91055.4|91030.4|91118.8|91093.8|91028.3|91003.3|1487
1644408600000|2022-02-09 12:10:00|91055.5|91030.5|91017.5|90992.5|91067.4|91042.4|91017.5|90992.5|1008
1644408900000|2022-02-09 12:15:00|91018.2|90993.2|91010.7|90985.7|91020.7|90995.7|90975.1|90950.1|1187
1644409200000|2022-02-09 12:20:00|91010.9|90985.9|91043.6|91018.6|91052.7|91027.7|90998.4|90973.4|1186
1644409500000|2022-02-09 12:25:00|91042.6|91017.6|91054.6|91029.6|91058.7|91033.7|91038.7|91013.7|1000
1644409800000|2022-02-09 12:30:00|91054.5|91029.5|91003.4|90978.4|91060.5|91035.5|90999|90974|1141
1644410100000|2022-02-09 12:35:00|91001.4|90976.4|91024.6|90999.6|91035.8|91010.8|90987.8|90962.8|1218
1644410400000|2022-02-09 12:40:00|91024.7|90999.7|91066.1|91041.1|91074.1|91049.1|91013.7|90988.7|1214
1644410700000|2022-02-09 12:45:00|91066.3|91041.3|91031.7|91006.7|91073.7|91048.7|91029.3|91004.3|1119
1644411000000|2022-02-09 12:50:00|91031.4|91006.4|91074.1|91049.1|91093.5|91058.1|91025.5|91000.5|1222
1644411300000|2022-02-09 12:55:00|91074|91049|91047.4|91022.4|91075.4|91050.4|91032|91007|1474
1644411600000|2022-02-09 13:00:00|91046.8|91021.8|91027.5|91002.5|91062.7|91037.7|91015.2|90990.2|1374
1644411900000|2022-02-09 13:05:00|91027.6|91002.6|91041.7|91016.7|91054.7|91029.7|91025.6|91000.6|1189
1644412200000|2022-02-09 13:10:00|91041.5|91016.5|91032.7|91007.7|91076.7|91051.7|91001.2|90976.2|1525
1644412500000|2022-02-09 13:15:00|91033.3|91008.3|91066.9|91041.9|91077|91052|91012.3|90987.3|1360
1644412800000|2022-02-09 13:20:00|91068.2|91043.2|91043.2|91018.2|91083.4|91058.4|91034.3|91009.3|1382
1644413100000|2022-02-09 13:25:00|91043.6|91018.6|91022.4|90997.4|91051.6|91026.6|91000.5|90975.5|1343
1644413400000|2022-02-09 13:30:00|91020.8|90995.8|91032.6|91007.6|91047.1|91022.1|91020.4|90995.4|1240
1644413700000|2022-02-09 13:35:00|91031.8|91006.8|90967|90942|91034.6|91009.6|90967|90942|1429
1644414000000|2022-02-09 13:40:00|90966.9|90941.9|90928.6|90903.6|90993.1|90968.1|90923.8|90898.8|1558
1644414300000|2022-02-09 13:45:00|90926.6|90901.6|90933.8|90908.8|90942.3|90917.3|90879.1|90854.1|1295
1644414600000|2022-02-09 13:50:00|90934.4|90909.4|90975.7|90950.7|90990.8|90957.4|90930.5|90905.5|1463
1644414900000|2022-02-09 13:55:00|90974.9|90949.9|90996.5|90971.5|91012.1|90987.1|90969.2|90944.2|1431
1644415200000|2022-02-09 14:00:00|90997.3|90972.3|91036|91011|91036|91011|90989.3|90964.3|1390
1644415500000|2022-02-09 14:05:00|91035.9|91010.9|91030.2|91005.2|91072.8|91047.8|91005.1|90980.1|1518
1644415800000|2022-02-09 14:10:00|91030.5|91005.5|91008.6|90983.6|91049.1|91016.6|90993.9|90968.9|1335
1644416100000|2022-02-09 14:15:00|91008.5|90983.5|90981|90956|91053.2|91028.2|90980.4|90955.4|1453
1644416400000|2022-02-09 14:20:00|90980.6|90955.6|91012.8|90987.8|91045|91013.8|90970.1|90945.1|1515
1644416700000|2022-02-09 14:25:00|91013|90988|91007.7|90982.7|91040.4|91011.6|90997.5|90972.5|1552
1644417000000|2022-02-09 14:30:00|91007.1|90982.1|91055.1|91030.1|91077.9|91047|90987.9|90962.9|1740
1644417300000|2022-02-09 14:35:00|91055.8|91030.8|91041.3|91016.3|91069.1|91044.1|91036.1|91011.1|1558
1644417600000|2022-02-09 14:40:00|91040.8|91015.8|90972.2|90947.2|91048.3|91023.3|90967.4|90942.4|1500
1644417900000|2022-02-09 14:45:00|90972|90947|90981.6|90956.6|91001.3|90976.3|90945.8|90920.8|1565
1644418200000|2022-02-09 14:50:00|90979.2|90954.2|91076.1|91051.1|91088.6|91063.6|90979.2|90954.2|1462
1644418500000|2022-02-09 14:55:00|91076.6|91051.6|90995.7|90970.7|91105.6|91080.6|90993.7|90968.7|1610
1644418800000|2022-02-09 15:00:00|90995.1|90970.1|90962.9|90937.9|90998.5|90973.5|90950.6|90925.6|1590
1644419100000|2022-02-09 15:05:00|90963.2|90938.2|90934.5|90909.5|90968.6|90943.6|90908.7|90883.7|1333
1644419400000|2022-02-09 15:10:00|90934.4|90909.4|90934.4|90909.4|90986.4|90961.4|90896.4|90871.4|1669
1644419700000|2022-02-09 15:15:00|90934.9|90909.9|90940.1|90915.1|90959.4|90929.5|90898.3|90873.3|1561
1644420000000|2022-02-09 15:20:00|90939.5|90914.5|90880.4|90855.4|90954.7|90929.7|90872.7|90847.7|1530
1644420300000|2022-02-09 15:25:00|90880.2|90855.2|90818.9|90793.9|90891.4|90866.4|90814.8|90789.8|1695
1644420600000|2022-02-09 15:30:00|90817.7|90792.7|90808.1|90783.1|90824.8|90799.8|90781.5|90756.5|1773
1644420900000|2022-02-09 15:35:00|90809.1|90784.1|90810.3|90785.3|90826.9|90799.8|90786.3|90761.3|1526
1644421200000|2022-02-09 15:40:00|90809.8|90784.8|90834.1|90809.1|90834.1|90809.1|90792.7|90767.7|1416
1644421500000|2022-02-09 15:45:00|90833.3|90808.3|90900.8|90875.8|90902.3|90877.3|90818.6|90793.6|1556
1644421800000|2022-02-09 15:50:00|90900.7|90875.7|90934|90909|90934.7|90909.7|90870.7|90843.2|1452
1644422100000|2022-02-09 15:55:00|90932.6|90907.6|90924.5|90899.5|91009|90984|90897.2|90872.2|1862
1644422400000|2022-02-09 16:00:00|90923.9|90898.9|90901.7|90876.7|90925.1|90900.1|90854.6|90829.6|1602
1644422700000|2022-02-09 16:05:00|90902.1|90877.1|90909.4|90884.4|90943.3|90918.3|90889.2|90864.2|1289
1644423000000|2022-02-09 16:10:00|90909.5|90884.5|90889.8|90864.8|90917.4|90892.4|90862.7|90837.7|1162
1644423300000|2022-02-09 16:15:00|90890|90865|90920.1|90895.1|90945.7|90920.7|90885.2|90860.2|1311
1644423600000|2022-02-09 16:20:00|90920.3|90895.3|90904.3|90879.3|90929|90904|90888.8|90863.8|866
1644423900000|2022-02-09 16:25:00|90904|90879|90934|90909|90941.2|90916.2|90899.5|90874.5|996
1644424200000|2022-02-09 16:30:00|90935|90910|90902.3|90877.3|90939.3|90914.3|90900.7|90875.7|1064
1644424500000|2022-02-09 16:35:00|90902.1|90877.1|90913.2|90888.2|90917.3|90892.3|90887.1|90862.1|1035
1644424800000|2022-02-09 16:40:00|90912.5|90887.5|90866.2|90841.2|90912.5|90887.5|90865.9|90840.9|1145
1644425100000|2022-02-09 16:45:00|90866.5|90841.5|90865.7|90840.7|90868.5|90843.5|90843.4|90811.8|1128
1644425400000|2022-02-09 16:50:00|90865.9|90840.9|90898.6|90873.6|90901.8|90876.8|90864.8|90839.8|1435
1644425700000|2022-02-09 16:55:00|90898.1|90873.1|90945|90895|90993.8|90954.7|90897.7|90872.7|1701
1644426000000|2022-02-09 17:00:00|90946.1|90896.1|90970|90945|90985.5|90946.2|90940.6|90890.6|1362
1644426300000|2022-02-09 17:05:00|90970.3|90945.3|91026.2|90976.2|91049.3|90999.3|90946.5|90908|1433
1644426600000|2022-02-09 17:10:00|91025.4|90975.4|91050.6|91000.6|91056.8|91006.8|91022.4|90972.4|1393
1644426900000|2022-02-09 17:15:00|91051|91001|91038.2|90988.2|91060.3|91010.3|90998.3|90948.3|1219
1644427200000|2022-02-09 17:20:00|91038.5|90988.5|91051|91001|91071.8|91026.3|91033.6|90987.3|1099
1644427500000|2022-02-09 17:25:00|91051.3|91001.3|91014.4|90964.4|91053.3|91011.1|91001.1|90962.2|1100
1644427800000|2022-02-09 17:30:00|91014.7|90964.7|90997|90947|91094.7|91044.7|90941|90891|1890
1644428100000|2022-02-09 17:35:00|90996.4|90946.4|90935.5|90885.5|91005.1|90955.1|90895.5|90845.5|1787
1644428400000|2022-02-09 17:40:00|90935|90885|90990.1|90940.1|90995.4|90945.4|90934.8|90884.8|1388
1644428700000|2022-02-09 17:45:00|90990.7|90940.7|90989.1|90964.1|91007.4|90973.3|90968.8|90927.9|1147
1644429000000|2022-02-09 17:50:00|90989.2|90964.2|91002.2|90952.2|91020.9|90982.8|90959|90909|1324
1644429300000|2022-02-09 17:55:00|91001.7|90951.7|90988.9|90963.9|91011|90982.4|90983.1|90948.4|1298
1644429600000|2022-02-09 18:00:00|91000|90950|90985.8|90960.8|91004.8|90974.5|90956.4|90927.6|1361
1644429900000|2022-02-09 18:05:00|90986.5|90961.5|91029.6|91004.6|91033.6|91008.6|90977.7|90952.7|1184
1644430200000|2022-02-09 18:10:00|91029.5|91004.5|91034.3|91009.3|91062.2|91037.2|91026.8|90969.6|1112
1644430500000|2022-02-09 18:15:00|91034.4|91009.4|91037.1|90987.1|91057.8|91020.3|91022|90980.4|1010
1644430800000|2022-02-09 18:20:00|91037.2|90987.2|91040.2|90990.2|91043.8|90998.6|91017.8|90969.6|909
1644431100000|2022-02-09 18:25:00|91040.4|90990.4|91049.5|90999.5|91060.3|91021.6|91023.8|90982.8|958
1644431400000|2022-02-09 18:30:00|91049.4|90999.4|91062.7|91012.7|91071|91031.6|91043.4|90996.8|1013
1644431700000|2022-02-09 18:35:00|91062|91012|91080.9|91030.9|91094.8|91044.8|91061.9|91011.9|1143
1644432000000|2022-02-09 18:40:00|91081.1|91031.1|91081.4|91031.4|91087.9|91044.5|91063.7|91013.7|984
1644432300000|2022-02-09 18:45:00|91081.5|91031.5|91067.5|91017.5|91086.7|91036.7|91059|91014.5|783
1644432600000|2022-02-09 18:50:00|91067.4|91017.4|91053.4|91003.4|91074.4|91038.4|91036.7|91000.4|627
1644432900000|2022-02-09 18:55:00|91053.3|91003.3|91030.6|91005.6|91063.9|91030.9|91030.2|90987.1|968
1644433200000|2022-02-09 19:00:00|91030.4|91005.4|91071.5|91046.5|91096.4|91059.3|91026.1|91001.1|1027
1644433500000|2022-02-09 19:05:00|91071.4|91046.4|91049.2|91024.2|91078.2|91048.5|91043.7|91017.8|781
1644433800000|2022-02-09 19:10:00|91049|91024|91065.7|91040.7|91087|91053.3|91044.7|91019.7|702
1644434100000|2022-02-09 19:15:00|91065.6|91040.6|91077.1|91052.1|91078.3|91053.3|91064.9|91039.9|567
1644434400000|2022-02-09 19:20:00|91077.2|91052.2|91066|91041|91092.8|91055.2|91063.1|91034.6|585
1644434700000|2022-02-09 19:25:00|91065.9|91040.9|91075.4|91050.4|91081.6|91056.6|91042.9|91017.9|1044
1644435000000|2022-02-09 19:30:00|91075.5|91050.5|91077|91027|91089|91059.7|91048.3|91023.3|900
1644435300000|2022-02-09 19:35:00|91076.9|91026.9|91086.4|91061.4|91093.1|91062.7|91068.8|91018.8|919
1644435600000|2022-02-09 19:40:00|91086.3|91061.3|91090.9|91040.9|91103.4|91063.9|91069.2|91025.8|928
1644435900000|2022-02-09 19:45:00|91090.7|91040.7|91071.7|91046.7|91091.1|91062.2|91060.3|91031.2|733
1644436200000|2022-02-09 19:50:00|91071.2|91046.2|91058|91033|91079.2|91054.2|91045.7|91008.4|774
1644436500000|2022-02-09 19:55:00|91058.3|91033.3|91061.3|91036.3|91069.8|91038.8|91036.7|91011.7|907
1644436800000|2022-02-09 20:00:00|91061.7|91036.7|91070.9|91020.9|91084.6|91043.8|91056.4|91018.9|907
1644437100000|2022-02-09 20:05:00|91070.6|91020.6|91099.6|91074.6|91108.3|91074.6|91054.2|91014.5|1083
1644437400000|2022-02-09 20:10:00|91100.2|91075.2|91150.4|91125.4|91167.8|91130.1|91096.3|91071.3|1132
1644437700000|2022-02-09 20:15:00|91150.5|91125.5|91179.2|91154.2|91208.3|91183.3|91145|91109.7|1350
1644438000000|2022-02-09 20:20:00|91180.1|91155.1|91182.5|91132.5|91190.7|91165.7|91161.9|91126.1|1132
1644438300000|2022-02-09 20:25:00|91182.4|91132.4|91180.9|91130.9|91192|91158.2|91164.1|91127.7|1024
1644438600000|2022-02-09 20:30:00|91179.2|91129.2|91152|91102|91181.7|91143.3|91132.5|91095.1|921
1644438900000|2022-02-09 20:35:00|91151.1|91101.1|91142.1|91092.1|91164.9|91116.1|91136.6|91090.2|678
1644439200000|2022-02-09 20:40:00|91141.7|91091.7|91162.5|91112.5|91163.9|91119.1|91133.1|91084.8|971
1644439500000|2022-02-09 20:45:00|91162.4|91112.4|91171.2|91121.2|91174.8|91131.3|91147.3|91105.8|688
1644439800000|2022-02-09 20:50:00|91171.5|91121.5|91170.3|91120.3|91171.5|91131.4|91146.1|91108|882
1644440100000|2022-02-09 20:55:00|91170|91120|91154.3|91104.3|91172|91132.1|91132|91082|1173
1644440400000|2022-02-09 21:00:00|91155.5|91105.5|91188.7|91138.7|91202.4|91162|91155.5|91105.5|797
1644440700000|2022-02-09 21:05:00|91188.6|91138.6|91191.6|91141.6|91196.5|91146.5|91158|91108|808
1644441000000|2022-02-09 21:10:00|91191.5|91141.5|91207.9|91157.9|91210.6|91160.6|91181.9|91141.5|378
1644441300000|2022-02-09 21:15:00|91207.7|91157.7|91198.8|91148.8|91210.5|91160.5|91182.6|91141.8|464
1644441600000|2022-02-09 21:20:00|91198.9|91148.9|91157.1|91107.1|91198.9|91148.9|91147.5|91097.5|749
1644441900000|2022-02-09 21:25:00|91156.9|91106.9|91192|91142|91237.1|91144.7|91156.2|91103.6|749
1644442200000|2022-02-09 21:30:00|91193.2|91143.2|91218.9|91168.9|91271.8|91179.3|91193.2|91135.2|987
1644442500000|2022-02-09 21:35:00|91218.3|91168.3|91203.9|91153.9|91233.2|91174.6|91200.5|91150.5|891
1644442800000|2022-02-09 21:40:00|91205.3|91155.3|91221|91171|91245.5|91181|91203|91143.9|799
1644443100000|2022-02-09 21:45:00|91221.2|91171.2|91216.4|91166.4|91257.6|91186.5|91211.1|91146.6|858
1644443400000|2022-02-09 21:50:00|91236.7|91157.4|91217.8|91167.8|91258|91178.8|91206.3|91131.1|627
1644443700000|2022-02-09 21:55:00|91217.6|91167.6|91239.4|91123.4|91281.4|91181.7|91217.6|91114.8|980
1644444000000|2022-02-09 22:00:00|91243.7|91127.7|91261.8|91145.8|91271.8|91155.8|91234.8|91118.8|22
1644445200000|2022-02-09 22:20:00|91301.6|91185.6|91299.5|91183.5|91301.6|91185.6|91298.7|91182.7|6
1644445500000|2022-02-09 22:25:00|91301|91185|91300.6|91184.6|91301|91185|91299.1|91183.1|4
1644445800000|2022-02-09 22:30:00|91300.8|91184.8|91278|91162|91300.8|91184.8|91278|91162|9
1644446100000|2022-02-09 22:35:00|91289.2|91173.2|91279.5|91163.5|91292.6|91176.6|91279.2|91163.2|10
1644446400000|2022-02-09 22:40:00|91282.1|91166.1|91298.4|91182.4|91307.6|91191.6|91282.1|91166.1|48
1644446700000|2022-02-09 22:45:00|91286.8|91170.8|91301.4|91185.4|91304.8|91188.8|91279|91163|52
1644447000000|2022-02-09 22:50:00|91295.5|91179.5|91309.5|91193.5|91352.6|91236.6|91280.5|91164.5|57
1644447300000|2022-02-09 22:55:00|91315|91199|91273.1|91157.1|91316.2|91200.2|91252|91136|290
1644447600000|2022-02-09 23:00:00|91273.2|91157.2|91222.9|91106.9|91280.9|91164.9|91202.6|91086.6|683
1644447900000|2022-02-09 23:05:00|91218.4|91102.4|91223.8|91107.8|91228.5|91112.5|91194.9|91078.9|587
1644448200000|2022-02-09 23:10:00|91222.7|91106.7|91215.2|91099.2|91223.6|91107.6|91204|91088|370
1644448500000|2022-02-09 23:15:00|91212.6|91096.6|91222.3|91106.3|91229.2|91113.2|91197.5|91081.5|611
1644448800000|2022-02-09 23:20:00|91222.2|91106.2|91227.7|91111.7|91230|91114|91198.7|91082.7|536
1644449100000|2022-02-09 23:25:00|91227.6|91111.6|91222.1|91106.1|91228.6|91112.6|91207.5|91091.5|537
1644449400000|2022-02-09 23:30:00|91221.8|91105.8|91218.7|91102.7|91230.5|91114.5|91210.6|91094.6|330
1644449700000|2022-02-09 23:35:00|91218.9|91102.9|91218.1|91102.1|91223.3|91107.3|91212|91096|363
1644450000000|2022-02-09 23:40:00|91218|91102|91240.8|91124.8|91245|91129|91206|91090|738
1644450300000|2022-02-09 23:45:00|91241|91125|91230.8|91114.8|91242.6|91126.6|91227|91111|471
1644450600000|2022-02-09 23:50:00|91231.5|91115.5|91233.4|91117.4|91237.1|91121.1|91225.8|91109.8|410
1644450900000|2022-02-09 23:55:00|91234.3|91118.3|91236.5|91120.5|91238.5|91122.5|91226.6|91110.6|328
1644451200000|2022-02-10 00:00:00|91236.7|91120.7|91246.2|91130.2|91258.9|91142.9|91233.1|91117.1|695
1644451500000|2022-02-10 00:05:00|91246.1|91130.1|91252.9|91137.9|91259|91147.7|91241.8|91130.1|552
1644451800000|2022-02-10 00:10:00|91251.8|91139.7|91230.7|91125.6|91254.4|91151.5|91215.6|91113|473
1644452100000|2022-02-10 00:15:00|91230.3|91125.9|91263.4|91172.3|91269.2|91174.3|91217|91122.5|716
1644452400000|2022-02-10 00:20:00|91262.7|91169.6|91260.1|91175.9|91281.3|91181|91255.4|91162.9|372
1644452700000|2022-02-10 00:25:00|91260.8|91176|91246.8|91174.8|91285.2|91199.2|91233.3|91167.1|509
1644453000000|2022-02-10 00:30:00|91235.9|91185.9|91241.3|91191.3|91258.2|91193.5|91217.6|91153.8|571
1644453300000|2022-02-10 00:35:00|91241.5|91191.5|91269.5|91219.5|91282.6|91222.8|91239.6|91179.5|542
1644453600000|2022-02-10 00:40:00|91270.1|91220.1|91289|91239|91296.6|91240|91270.1|91210.4|593
1644453900000|2022-02-10 00:45:00|91299.3|91224.1|91271.8|91221.8|91308.8|91248.3|91269.5|91209.3|509
1644454200000|2022-02-10 00:50:00|91272.8|91222.8|91292.8|91220.6|91305.6|91238.4|91254.7|91192.2|1034
1644454500000|2022-02-10 00:55:00|91292.9|91220.8|91284.4|91208.7|91304.4|91233.9|91268.8|91203.4|637
1644454800000|2022-02-10 01:00:00|91284.7|91210.4|91258.2|91208.2|91289.9|91220.7|91250.3|91193.3|803
1644455100000|2022-02-10 01:05:00|91258.4|91208.4|91253.9|91203.9|91283.5|91213|91247.9|91180.4|768
1644455400000|2022-02-10 01:10:00|91254.2|91204.2|91283.9|91233.9|91294.6|91233.9|91253|91191.6|814
1644455700000|2022-02-10 01:15:00|91283.6|91233.6|91273.2|91223.2|91290.6|91233.6|91264.4|91206.8|590
1644456000000|2022-02-10 01:20:00|91273.3|91223.3|91256.4|91180|91284.8|91223.9|91219.4|91153.9|940
1644456300000|2022-02-10 01:25:00|91256.5|91180.3|91267.9|91217.9|91343.9|91278.7|91229.5|91169.1|1054
1644456600000|2022-02-10 01:30:00|91267.6|91217.6|91293.8|91243.8|91313.9|91249.5|91263|91203.3|1080
1644456900000|2022-02-10 01:35:00|91293.7|91243.7|91302.3|91252.3|91303.1|91253.1|91289.4|91231.7|840
1644457200000|2022-02-10 01:40:00|91303|91253|91310.3|91260.3|91314.1|91264.1|91296.8|91246.8|691
1644457500000|2022-02-10 01:45:00|91309.9|91259.9|91285.8|91235.8|91311.2|91261.2|91285.2|91235.2|862
1644457800000|2022-02-10 01:50:00|91285.6|91235.6|91292.8|91242.8|91296.3|91246.3|91268.7|91215.2|986
1644458100000|2022-02-10 01:55:00|91293|91243|91293.5|91243.5|91307.1|91257.1|91291.8|91241.8|1009
1644458400000|2022-02-10 02:00:00|91295.3|91245.3|91313.6|91263.6|91324.2|91271.6|91281.4|91231.4|1034
1644458700000|2022-02-10 02:05:00|91313.4|91263.4|91313.7|91263.7|91319.7|91269.7|91301.6|91251.6|705
1644459000000|2022-02-10 02:10:00|91313.8|91263.8|91315|91265|91317.3|91267.3|91306.7|91256.7|483
1644459300000|2022-02-10 02:15:00|91314.5|91264.5|91311.9|91261.9|91325.6|91275.6|91309.5|91259.5|544
1644459600000|2022-02-10 02:20:00|91313.3|91263.3|91315.4|91265.4|91318.6|91268.6|91307.4|91257.4|628
1644459900000|2022-02-10 02:25:00|91315.8|91265.8|91289.5|91239.5|91318.8|91268.8|91287.4|91237.4|639
1644460200000|2022-02-10 02:30:00|91289.6|91239.6|91271.8|91221.8|91290.5|91240.5|91266.9|91216.9|691
1644460500000|2022-02-10 02:35:00|91272.3|91222.3|91242.2|91192.2|91273.2|91223.2|91239.7|91189.7|919
1644460800000|2022-02-10 02:40:00|91242.5|91192.5|91235.8|91185.8|91246|91196|91230.4|91180.4|977
1644461100000|2022-02-10 02:45:00|91236.2|91186.2|91233.4|91183.4|91239.6|91189.6|91223.5|91173.5|727
1644461400000|2022-02-10 02:50:00|91233.3|91183.3|91198.1|91148.1|91235.9|91185.9|91193.2|91143.2|742
1644461700000|2022-02-10 02:55:00|91198.2|91148.2|91163.8|91113.8|91198.7|91148.7|91162.9|91112.9|954
1644462000000|2022-02-10 03:00:00|91162.6|91112.6|91197.8|91147.8|91205.1|91155.1|91161.4|91111.4|804
1644462300000|2022-02-10 03:05:00|91197.4|91147.4|91198.5|91148.5|91209.6|91159.6|91196.5|91146.5|787
1644462600000|2022-02-10 03:10:00|91198.4|91148.4|91184.8|91134.8|91202.9|91152.9|91171.1|91108.2|759
1644462900000|2022-02-10 03:15:00|91184.1|91134.1|91170.8|91120.8|91186.6|91136.6|91168.2|91118.2|869
1644463200000|2022-02-10 03:20:00|91170.6|91120.6|91164.2|91114.2|91186.5|91127.1|91161.4|91111.4|756
1644463500000|2022-02-10 03:25:00|91164.9|91114.9|91172.8|91122.8|91180.7|91130.7|91157.4|91107.4|834
1644463800000|2022-02-10 03:30:00|91172.7|91122.7|91173.2|91123.2|91181.3|91131.3|91170.1|91120.1|611
1644464100000|2022-02-10 03:35:00|91172.6|91122.6|91175.7|91125.7|91188.4|91138.4|91171.5|91121.5|686
1644464400000|2022-02-10 03:40:00|91175.6|91125.6|91165.7|91115.7|91177.1|91127.1|91162.7|91112.7|674
1644464700000|2022-02-10 03:45:00|91165.8|91115.8|91160|91110|91179.4|91129.4|91159.3|91109.3|594
1644465000000|2022-02-10 03:50:00|91159.8|91109.8|91155.3|91105.3|91171.3|91121.3|91151.3|91101.3|850
1644465300000|2022-02-10 03:55:00|91155.4|91105.4|91163.6|91113.6|91167|91117|91151.9|91101.9|911
1644465600000|2022-02-10 04:00:00|91164.7|91114.7|91144.7|91094.7|91166.1|91116.1|91143.3|91093.3|974
1644465900000|2022-02-10 04:05:00|91144.6|91094.6|91153.5|91103.5|91158.6|91108.6|91133.7|91083.7|948
1644466200000|2022-02-10 04:10:00|91153.7|91103.7|91149.2|91099.2|91156.8|91106.8|91142.1|91092.1|683
1644466500000|2022-02-10 04:15:00|91147.2|91097.2|91154.6|91104.6|91161.8|91111.8|91145|91088.2|504
1644466800000|2022-02-10 04:20:00|91154.2|91104.2|91158.5|91108.5|91167.3|91109.7|91140.7|91087.2|672
1644467100000|2022-02-10 04:25:00|91159|91109|91158.1|91108.1|91171.1|91111|91151.3|91093.7|755
1644467400000|2022-02-10 04:30:00|91157|91107|91163.1|91113.1|91170.3|91120.3|91153.4|91103.4|840
1644467700000|2022-02-10 04:35:00|91163.3|91113.3|91169.7|91119.7|91173.2|91119.9|91154.2|91103.2|701
1644468000000|2022-02-10 04:40:00|91169.8|91119.8|91194.2|91110.6|91203.6|91138.5|91168.5|91101.6|912
1644468300000|2022-02-10 04:45:00|91191.9|91111.1|91218.5|91168.5|91231.8|91168.6|91172.4|91108|1511
1644468600000|2022-02-10 04:50:00|91218.6|91168.6|91207.2|91157.2|91230.2|91169.4|91194.5|91133.9|970
1644468900000|2022-02-10 04:55:00|91207.3|91157.3|91192|91142|91228|91157.8|91173.4|91110.1|960
1644469200000|2022-02-10 05:00:00|91192.4|91142.4|91185.1|91135.1|91205.8|91155.8|91180.5|91118.7|595
1644469500000|2022-02-10 05:05:00|91184.5|91134.5|91183.9|91133.9|91201.4|91136.8|91180.4|91115|634
1644469800000|2022-02-10 05:10:00|91183.7|91133.7|91191.7|91141.7|91194|91144|91180.6|91130.6|611
1644470100000|2022-02-10 05:15:00|91191.6|91141.6|91203.3|91153.3|91214.6|91155.1|91191.2|91140.5|603
1644470400000|2022-02-10 05:20:00|91203.2|91153.2|91210.5|91160.5|91228.5|91168.8|91200.4|91140.6|794
1644470700000|2022-02-10 05:25:00|91210.7|91160.7|91197.9|91147.9|91223.8|91161.3|91197.2|91143.3|661
1644471000000|2022-02-10 05:30:00|91197.2|91147.2|91202.8|91152.8|91202.9|91152.9|91193.2|91143.2|594
1644471300000|2022-02-10 05:35:00|91202.7|91152.7|91199.1|91149.1|91203.1|91153.1|91194|91144|395
1644471600000|2022-02-10 05:40:00|91198.7|91148.7|91205.3|91155.3|91209|91159|91197.7|91147.7|516
1644471900000|2022-02-10 05:45:00|91204.8|91154.8|91203.2|91153.2|91222.9|91156|91197.1|91134.8|461
1644472200000|2022-02-10 05:50:00|91203|91153|91224|91174|91243|91178.1|91202.3|91142|436
1644472500000|2022-02-10 05:55:00|91224.1|91174.1|91203.9|91153.9|91225.3|91174.2|91193.5|91133.7|660
1644472800000|2022-02-10 06:00:00|91202.8|91152.8|91176.3|91126.3|91213.8|91152.8|91170.1|91107.7|927
1644473100000|2022-02-10 06:05:00|91176.2|91126.2|91159.6|91109.6|91197.1|91133.4|91150.3|91091.6|729
1644473400000|2022-02-10 06:10:00|91158.9|91108.9|91174.1|91124.1|91207.5|91146.8|91158.9|91108.9|721
1644473700000|2022-02-10 06:15:00|91174.4|91124.4|91181.4|91131.4|91183.6|91133.6|91168|91108.6|507
1644474000000|2022-02-10 06:20:00|91181.6|91131.6|91205.4|91155.4|91205.5|91155.5|91180.5|91130.5|612
1644474300000|2022-02-10 06:25:00|91205.1|91155.1|91221.8|91171.8|91236.9|91177.7|91204.6|91154.6|691
1644474600000|2022-02-10 06:30:00|91221.9|91171.9|91222.7|91172.7|91238.3|91179.4|91202.7|91152.7|560
1644474900000|2022-02-10 06:35:00|91222.8|91172.8|91213.9|91163.9|91223.4|91173.4|91198.4|91148.4|650
1644475200000|2022-02-10 06:40:00|91214.4|91164.4|91210.2|91160.2|91221.8|91174.7|91198.6|91158.8|445
1644475500000|2022-02-10 06:45:00|91210.3|91160.3|91222.2|91172.2|91224.4|91181.3|91203.4|91159|468
1644475800000|2022-02-10 06:50:00|91223.1|91173.1|91206.6|91156.6|91228.2|91184.7|91189.7|91139.7|651
1644476100000|2022-02-10 06:55:00|91206.2|91156.2|91170.9|91054.9|91295.3|91183.2|91141|91045.5|1159
1644476400000|2022-02-10 07:00:00|91171.7|91055.7|91164|91114|91244.3|91128.3|91138.5|91022.5|1086
1644476700000|2022-02-10 07:05:00|91163.6|91113.6|91185|91160|91232|91182|91140.9|91090.9|1090
1644477000000|2022-02-10 07:10:00|91184.7|91159.7|91096.7|91046.7|91201|91163.6|91085.6|91039.3|1076
1644477300000|2022-02-10 07:15:00|91097.4|91047.4|91107.6|91057.6|91115.9|91073.9|91035.2|90993.2|1132
1644477600000|2022-02-10 07:20:00|91108.2|91058.2|91051.9|91026.9|91135|91097.2|91041.7|91000.2|1239
1644477900000|2022-02-10 07:25:00|91052|91027|91153.8|91103.8|91163.2|91128|91052|91016.3|1050
1644478200000|2022-02-10 07:30:00|91153.6|91103.6|91115.6|91090.6|91155.2|91118.1|91103.4|91078.4|942
1644478500000|2022-02-10 07:35:00|91115.4|91090.4|91036.1|91011.1|91116.6|91091.5|91031.5|90995.8|1221
1644478800000|2022-02-10 07:40:00|91035.7|91010.7|91006|90981|91048.9|91019.2|91003.1|90977.4|1093
1644479100000|2022-02-10 07:45:00|91006.1|90981.1|91056.4|91006.4|91082.8|91045.4|90980.1|90939.4|1376
1644479400000|2022-02-10 07:50:00|91056.3|91006.3|91066.8|91041.8|91112.8|91069.5|91017.2|90978|1248
1644479700000|2022-02-10 07:55:00|91077.6|91027.6|91023.9|90998.9|91095.7|91063.3|91022.6|90985.3|1393
1644480000000|2022-02-10 08:00:00|91023.7|90998.7|90963.5|90938.5|91043.9|91018.9|90870.7|90845.7|1752
1644480300000|2022-02-10 08:05:00|90964.1|90939.1|90952.1|90927.1|91037.8|91012.8|90952.1|90927.1|1617
1644480600000|2022-02-10 08:10:00|90949.4|90924.4|90980.1|90955.1|91011.9|90981.4|90928.1|90897.4|1556
1644480900000|2022-02-10 08:15:00|90980.2|90955.2|90871|90846|90990.9|90961.2|90869.6|90844.6|1478
1644481200000|2022-02-10 08:20:00|90871.1|90846.1|90848.9|90823.9|90901.2|90865.7|90817.9|90792.9|1603
1644481500000|2022-02-10 08:25:00|90849.6|90824.6|91027.3|90911.3|91048|90959.8|90847.2|90810.1|1732
1644481800000|2022-02-10 08:30:00|91026.6|90910.6|91586.6|91536.6|91746.5|91691.1|91023.3|90907.3|1770
1644482100000|2022-02-10 08:35:00|91583.6|91533.6|91652.2|91602.2|91702.5|91652.5|91556.7|91512.9|1583
1644482400000|2022-02-10 08:40:00|91652.4|91602.4|91599.6|91574.6|91657.8|91617.1|91597.5|91547.5|1580
1644482700000|2022-02-10 08:45:00|91599.5|91574.5|91550.8|91525.8|91611.8|91577.1|91501.9|91464.3|1519
1644483000000|2022-02-10 08:50:00|91550.9|91525.9|91516|91491|91584|91545|91475.7|91450.7|1421
1644483300000|2022-02-10 08:55:00|91517.8|91492.8|91627.4|91602.4|91638.3|91607|91497|91458.8|1416
1644483600000|2022-02-10 09:00:00|91628|91603|91610.5|91560.5|91710.1|91681.6|91592.7|91556.2|1654
1644483900000|2022-02-10 09:05:00|91609.1|91559.1|91531.7|91506.7|91625.6|91587.6|91531.4|91494.1|1598
1644484200000|2022-02-10 09:10:00|91531.4|91506.4|91507|91482|91576.4|91537.7|91493.3|91453.3|1556
1644484500000|2022-02-10 09:15:00|91506|91481|91452.4|91427.4|91508.5|91483.5|91414.8|91389.8|1449
1644484800000|2022-02-10 09:20:00|91452.1|91427.1|91450.4|91425.4|91483.6|91442.7|91420.5|91395.5|1585
1644485100000|2022-02-10 09:25:00|91450.7|91425.7|91500.4|91475.4|91509.1|91476.3|91405.7|91372.1|1564
1644485400000|2022-02-10 09:30:00|91499.3|91474.3|91367.3|91342.3|91526.6|91501.6|91349.6|91317.3|1527
1644485700000|2022-02-10 09:35:00|91368.4|91343.4|91380.5|91355.5|91380.5|91355.5|91330.7|91292.8|1474
1644486000000|2022-02-10 09:40:00|91383|91358|91453.5|91428.5|91475.4|91445.7|91365.6|91340.6|1546
1644486300000|2022-02-10 09:45:00|91453.2|91428.2|91501.3|91476.3|91513.5|91485|91448.6|91423.6|1363
1644486600000|2022-02-10 09:50:00|91500.8|91475.8|91543.6|91518.6|91557.6|91532.6|91499.4|91474.4|1182
1644486900000|2022-02-10 09:55:00|91543.8|91518.8|91557.9|91507.9|91581|91555.6|91535.8|91501.9|1454
1644487200000|2022-02-10 10:00:00|91556.9|91506.9|91550|91500|91616.7|91582|91532.4|91499.2|1542
1644487500000|2022-02-10 10:05:00|91537.8|91512.8|91530.1|91505.1|91572.1|91531.6|91493.8|91468.8|1474
1644487800000|2022-02-10 10:10:00|91531.1|91506.1|91520.9|91495.9|91535.2|91510.2|91479.4|91454.4|1230
1644488100000|2022-02-10 10:15:00|91520|91495|91516.3|91491.3|91575.7|91550.7|91514.5|91489.5|1228
1644488400000|2022-02-10 10:20:00|91516.6|91491.6|91500.5|91475.5|91532.2|91507.2|91488.6|91463.6|1220
1644488700000|2022-02-10 10:25:00|91500.7|91475.7|91527.7|91502.7|91533.5|91508.5|91498.4|91473.4|991
1644489000000|2022-02-10 10:30:00|91527.4|91502.4|91527.3|91502.3|91544.7|91519.7|91496.4|91471.4|1131
1644489300000|2022-02-10 10:35:00|91526|91501|91523.8|91498.8|91551.7|91526.7|91517.7|91492.7|1280
1644489600000|2022-02-10 10:40:00|91522.7|91497.7|91520.6|91495.6|91537.6|91512.6|91496|91471|1084
1644489900000|2022-02-10 10:45:00|91520.9|91495.9|91583.8|91558.8|91584|91559|91514.6|91489.6|987
1644490200000|2022-02-10 10:50:00|91584|91559|91594|91569|91608.1|91583.1|91553.9|91526.4|1074
1644490500000|2022-02-10 10:55:00|91593.9|91568.9|91669.5|91644.5|91669.5|91644.5|91593.1|91568.1|1189
1644490800000|2022-02-10 11:00:00|91669.3|91644.3|91767.5|91742.5|91768.8|91743.8|91663.3|91638.3|1265
1644491100000|2022-02-10 11:05:00|91766.8|91741.8|91794.9|91769.9|91801.2|91776.2|91760|91735|1212
1644491400000|2022-02-10 11:10:00|91794.6|91769.6|91793.2|91768.2|91823.5|91798.5|91776.7|91751.7|1030
1644491700000|2022-02-10 11:15:00|91796.4|91771.4|91841.6|91816.6|91878.8|91853.8|91783.7|91758.7|1368
1644492000000|2022-02-10 11:20:00|91841.7|91816.7|91840|91815|91851.3|91826.3|91820.1|91795.1|1051
1644492300000|2022-02-10 11:25:00|91841.3|91816.3|91870.8|91845.8|91883.1|91858.1|91834.7|91809.7|1004
1644492600000|2022-02-10 11:30:00|91871|91846|91869.9|91844.9|91897.3|91872.3|91850.8|91825.8|1242
1644492900000|2022-02-10 11:35:00|91870|91845|91866|91841|91871|91846|91843.3|91818.3|1308
1644493200000|2022-02-10 11:40:00|91866.2|91841.2|91880|91855|91901.7|91868.8|91854.9|91826.5|1133
1644493500000|2022-02-10 11:45:00|91877.7|91852.7|91908.6|91883.6|91937.9|91912.9|91873.9|91848.9|1087
1644493800000|2022-02-10 11:50:00|91908.7|91883.7|91910.8|91885.8|91946.5|91921.5|91903.4|91878.4|1065
1644494100000|2022-02-10 11:55:00|91911.1|91886.1|91928.6|91903.6|91934.1|91909.1|91895.4|91866.8|1246
1644494400000|2022-02-10 12:00:00|91928.4|91903.4|91915.6|91890.6|91940.4|91915.4|91889.2|91864.2|1503
1644494700000|2022-02-10 12:05:00|91915.2|91890.2|91954.2|91929.2|91957.8|91932.8|91909|91884|1059
1644495000000|2022-02-10 12:10:00|91955.4|91930.4|91978.9|91953.9|92006.9|91981.9|91938.8|91913.8|1065
1644495300000|2022-02-10 12:15:00|91980.2|91955.2|91992.7|91967.7|92002.6|91977.6|91967.9|91936.2|1070
1644495600000|2022-02-10 12:20:00|91992.6|91967.6|92013.4|91988.4|92021.8|91996.8|91985|91960|1142
1644495900000|2022-02-10 12:25:00|92014.4|91989.4|92125.8|92100.8|92136.4|92106.3|91999.6|91974.6|1487
1644496200000|2022-02-10 12:30:00|92126|92101|92116.7|92091.7|92132.7|92107.7|92057.3|92032.3|1262
1644496500000|2022-02-10 12:35:00|92116.2|92091.2|92113.9|92088.9|92196.3|92171.3|92095.5|92062.1|1375
1644496800000|2022-02-10 12:40:00|92114.2|92089.2|92066|92041|92120.1|92095.1|92049.3|92024.3|1335
1644497100000|2022-02-10 12:45:00|92064.4|92039.4|92070.5|92045.5|92092.9|92067.9|92064.4|92039.4|1434
1644497400000|2022-02-10 12:50:00|92070.2|92045.2|92090|92065|92090|92065|92056|92031|1022
1644497700000|2022-02-10 12:55:00|92088|92063|92056.2|92031.2|92088.4|92063.4|92052.4|92021|1360
1644498000000|2022-02-10 13:00:00|92056.5|92031.5|92040.6|92015.6|92075|92050|92038.2|92013.2|1295
1644498300000|2022-02-10 13:05:00|92040.8|92015.8|92027.9|92002.9|92054.9|92029.9|92017.5|91992.5|1081
1644498600000|2022-02-10 13:10:00|92027.8|92002.8|92043.6|92018.6|92055.3|92030.3|92011.5|91986.5|1027
1644498900000|2022-02-10 13:15:00|92043.8|92018.8|92118.2|92093.2|92120.1|92095.1|92037.5|92012.5|1437
1644499200000|2022-02-10 13:20:00|92116.2|92091.2|92083.1|92058.1|92116.2|92091.2|92076.9|92051.9|1348
1644499500000|2022-02-10 13:25:00|92082.4|92057.4|92113.4|92036.9|92137.1|92104.1|92074|92034.3|1352
1644499800000|2022-02-10 13:30:00|92114.7|92031.2|92616.1|92530|92619.6|92539.5|92114.7|92030.3|2267
1644500100000|2022-02-10 13:35:00|92613.7|92533.8|92464.4|92414.4|92726.9|92639.1|92451|92401|2287
1644500400000|2022-02-10 13:40:00|92469|92419|92526.9|92501.9|92555|92510.8|92401.9|92351.9|2196
1644500700000|2022-02-10 13:45:00|92526.8|92501.8|92670.8|92620.8|92701.8|92660.7|92526.7|92493.3|2065
1644501000000|2022-02-10 13:50:00|92669.6|92619.6|92665.9|92615.9|92710.4|92685.4|92625.3|92589|2033
1644501300000|2022-02-10 13:55:00|92666.9|92616.9|92518.6|92468.6|92694.5|92644.5|92490.8|92450.4|2077
1644501600000|2022-02-10 14:00:00|92521.9|92471.9|92721.8|92696.8|92741|92702.5|92511.7|92469.7|2150
1644501900000|2022-02-10 14:05:00|92721.4|92696.4|92803.3|92753.3|92805.3|92767.4|92681.1|92642.3|2061
1644502200000|2022-02-10 14:10:00|92805.1|92755.1|92806.8|92781.8|92820|92784.7|92735.7|92701.4|1981
1644502500000|2022-02-10 14:15:00|92807.3|92782.3|92805|92780|92906.3|92866.4|92789.5|92750.9|2007
1644502800000|2022-02-10 14:20:00|92804.6|92779.6|92772.1|92722.1|92877.2|92831|92762.7|92712.7|1912
1644503100000|2022-02-10 14:25:00|92773.1|92723.1|92783.8|92733.8|92823.3|92774.4|92719.3|92676.3|1937
1644503400000|2022-02-10 14:30:00|92785.8|92735.8|92711.7|92661.7|92818.5|92768.5|92686.2|92651.5|2030
1644503700000|2022-02-10 14:35:00|92711.9|92661.9|92560.9|92535.9|92719.6|92669.6|92557.8|92521|2018
1644504000000|2022-02-10 14:40:00|92562.5|92537.5|92616.1|92591.1|92634.8|92598.6|92495.9|92455.5|1976
1644504300000|2022-02-10 14:45:00|92615.8|92590.8|92559.1|92534.1|92622.7|92597.7|92530.7|92505.7|1876
1644504600000|2022-02-10 14:50:00|92558.9|92533.9|92542.4|92517.4|92569.5|92544.5|92513.7|92483.8|1825
1644504900000|2022-02-10 14:55:00|92542.6|92517.6|92609.2|92584.2|92610.2|92585.2|92528.2|92503.2|1829
1644505200000|2022-02-10 15:00:00|92610.3|92585.3|92548.1|92523.1|92629.3|92604.3|92521.9|92496.9|2045
1644505500000|2022-02-10 15:05:00|92547.5|92522.5|92425.9|92400.9|92558.6|92533.6|92421.6|92385.7|2112
1644505800000|2022-02-10 15:10:00|92426.8|92401.8|92427.9|92402.9|92505|92471.1|92370.6|92345.6|2121
1644506100000|2022-02-10 15:15:00|92427|92402|92408.8|92383.8|92448|92423|92347.6|92313.1|2029
1644506400000|2022-02-10 15:20:00|92410.4|92385.4|92338.3|92288.3|92458.3|92424.3|92290|92255.2|1951
1644506700000|2022-02-10 15:25:00|92338.2|92288.2|92251.5|92226.5|92363|92337.4|92251.5|92213.5|1996
1644507000000|2022-02-10 15:30:00|92251.8|92226.8|92123|92098|92261|92236|92032.5|91994.3|2102
1644507300000|2022-02-10 15:35:00|92121.9|92096.9|92051.2|92026.2|92132.1|92100.7|92043.1|92018.1|1850
1644507600000|2022-02-10 15:40:00|92050.7|92025.7|92010.6|91985.6|92089.1|92064.1|92004.2|91979.2|1772
1644507900000|2022-02-10 15:45:00|92011.7|91986.7|92002.4|91977.4|92027.7|92002.7|91990.5|91965.5|1883
1644508200000|2022-02-10 15:50:00|92002.5|91977.5|92200|92175|92207.9|92176.6|91997.9|91972.9|1954
1644508500000|2022-02-10 15:55:00|92198.5|92173.5|92236.4|92211.4|92282.2|92257.2|92170.8|92145.8|1879
1644508800000|2022-02-10 16:00:00|92235.6|92210.6|92132.7|92107.7|92251.9|92226.9|92110.6|92085.6|1845
1644509100000|2022-02-10 16:05:00|92131.3|92106.3|92059.1|92034.1|92134.5|92109.5|92014.6|91978.4|1755
1644509400000|2022-02-10 16:10:00|92059|92034|92035.3|92010.3|92067.2|92042.2|91944.3|91913.6|1864
1644509700000|2022-02-10 16:15:00|92035.4|92010.4|92035.9|92010.9|92142.5|92092.5|92000.5|91963|2009
1644510000000|2022-02-10 16:20:00|92036.1|92011.1|92093.5|92043.5|92105.5|92063.6|92032.5|91999.2|1792
1644510300000|2022-02-10 16:25:00|92093.6|92043.6|92068.8|92018.8|92120.2|92070.2|92051.7|92006.2|1805
1644510600000|2022-02-10 16:30:00|92069.6|92019.6|92089.9|92039.9|92123.5|92073.5|92053.8|92003.8|1703
1644510900000|2022-02-10 16:35:00|92089.4|92039.4|92076.6|92026.6|92117.3|92067.3|92062.4|91989.8|1728
1644511200000|2022-02-10 16:40:00|92076.4|92026.4|92061.8|92011.8|92107.3|92057.3|92054.5|92009.3|1858
1644511500000|2022-02-10 16:45:00|92062.1|92012.1|91974|91949|92063.5|92017|91972.4|91934.4|1663
1644511800000|2022-02-10 16:50:00|91974.3|91949.3|91944.5|91919.5|92009.5|91977.7|91942.6|91914.9|1454
1644512100000|2022-02-10 16:55:00|91944.6|91919.6|91938.2|91913.2|91965.8|91927.1|91924.2|91886.3|1574
1644512400000|2022-02-10 17:00:00|91949.6|91899.6|91985.1|91935.1|91991.3|91946|91938.6|91896|1556
1644512700000|2022-02-10 17:05:00|91983.2|91933.2|91882.6|91832.6|91997.7|91951.9|91881.6|91831.6|1524
1644513000000|2022-02-10 17:10:00|91881.9|91831.9|91911.4|91861.4|91917.9|91867.9|91857.5|91816.5|1253
1644513300000|2022-02-10 17:15:00|91911|91861|91946.2|91896.2|91975.7|91925.7|91911|91861|1372
1644513600000|2022-02-10 17:20:00|91946.4|91896.4|92009.2|91959.2|92013.4|91963.4|91939.7|91889.7|1363
1644513900000|2022-02-10 17:25:00|92009.3|91959.3|92077.8|92027.8|92093.4|92043.4|92008.8|91958.8|1434
1644514200000|2022-02-10 17:30:00|92078|92028|92106.6|92056.6|92118.7|92068.7|92046.3|91996.3|1508
1644514500000|2022-02-10 17:35:00|92105.2|92055.2|92084.1|92034.1|92118.6|92068.6|92072.5|92022.6|1454
1644514800000|2022-02-10 17:40:00|92084.3|92034.3|92071.6|92021.6|92085.6|92035.6|92038.9|91990.9|1383
1644515100000|2022-02-10 17:45:00|92074.2|92024.2|92335|92263|92450|92359.6|92068.7|92018.7|1504
1644515400000|2022-02-10 17:50:00|92336.3|92272.9|92337.8|92287.8|92436.8|92386.8|92322.2|92256|1464
1644515700000|2022-02-10 17:55:00|92337.2|92287.2|92268.9|92218.9|92350.5|92300.5|92192.5|92133.2|2090
1644516000000|2022-02-10 18:00:00|92268.8|92218.8|92254.2|92204.2|92345.9|92295.9|92246.1|92196.1|2042
1644516300000|2022-02-10 18:05:00|92253.4|92203.4|92257.4|92207.4|92293.1|92243.1|92175.3|92104.5|2069
1644516600000|2022-02-10 18:10:00|92257.1|92207.1|92274.1|92224.1|92275.3|92226.3|92216.2|92166.2|1939
1644516900000|2022-02-10 18:15:00|92273.9|92223.9|92379.3|92329.3|92388.9|92344.3|92262.7|92212.7|1897
1644517200000|2022-02-10 18:20:00|92379.7|92329.7|92366.8|92316.8|92423|92366.6|92342.1|92252.5|1883
1644517500000|2022-02-10 18:25:00|92367.3|92317.3|92473.6|92423.6|92500.3|92450.3|92358.6|92293.3|1839
1644517800000|2022-02-10 18:30:00|92475.2|92425.2|92489.2|92439.2|92501.6|92440.3|92415.1|92363.4|1727
1644518100000|2022-02-10 18:35:00|92489|92439|92643.5|92593.5|92674.5|92624.5|92489|92439|1909
1644518400000|2022-02-10 18:40:00|92643.1|92593.1|92545.5|92495.5|92661.7|92611.7|92505.3|92453.7|1822
1644518700000|2022-02-10 18:45:00|92545.7|92495.7|92553.4|92503.4|92594.8|92544.8|92540.6|92490.6|1557
1644519000000|2022-02-10 18:50:00|92553.7|92503.7|92555.3|92505.3|92568.6|92529.9|92536.2|92500|1416
1644519300000|2022-02-10 18:55:00|92555.4|92505.4|92491.1|92441.1|92607.6|92557.6|92490.4|92440.4|1611
1644519600000|2022-02-10 19:00:00|92487.3|92437.3|92541.3|92491.3|92544.5|92506.2|92480.3|92430.3|1471
1644519900000|2022-02-10 19:05:00|92541.7|92491.7|92584.1|92534.1|92614.3|92564.3|92535.1|92491.4|1540
1644520200000|2022-02-10 19:10:00|92584|92534|92674.8|92624.8|92689.1|92639.1|92561.1|92523.8|1574
1644520500000|2022-02-10 19:15:00|92675.1|92625.1|92816.1|92766.1|92819.1|92769.7|92674.6|92624.6|1622
1644520800000|2022-02-10 19:20:00|92814.8|92764.8|92731.5|92681.5|92906.2|92835.2|92731.1|92681.1|1852
1644521100000|2022-02-10 19:25:00|92731.8|92681.8|92750.5|92700.5|92752.6|92702.6|92662.6|92612.6|1741
1644521400000|2022-02-10 19:30:00|92751|92701|92762.8|92712.8|92785.4|92735.4|92719.1|92670.2|1634
1644521700000|2022-02-10 19:35:00|92765.1|92715.1|92741.8|92691.8|92784.3|92734.3|92725.8|92682.6|1544
1644522000000|2022-02-10 19:40:00|92741.9|92691.9|92820.2|92770.2|92821.2|92771.2|92728.8|92686.9|1373
1644522300000|2022-02-10 19:45:00|92819.9|92769.9|92862.4|92812.4|92863.1|92813.1|92809.1|92759.1|1448
1644522600000|2022-02-10 19:50:00|92863.4|92813.4|92915.3|92865.3|92915.3|92870.6|92853.8|92803.8|1615
1644522900000|2022-02-10 19:55:00|92913.9|92863.9|92963.3|92913.3|92999.9|92949.9|92892.6|92852.5|1879
1644523200000|2022-02-10 20:00:00|92961.8|92911.8|92957.3|92932.3|93035.5|92985.5|92957.3|92909.1|1667
1644523500000|2022-02-10 20:05:00|92956.8|92931.8|92943.8|92893.8|92990.5|92944.3|92943.6|92893.6|1772
1644523800000|2022-02-10 20:10:00|92943.9|92893.9|92926.2|92876.2|92951.7|92901.7|92877.8|92827.8|1480
1644524100000|2022-02-10 20:15:00|92926.9|92876.9|92956.1|92906.1|92959.9|92909.9|92907.8|92865.5|1405
1644524400000|2022-02-10 20:20:00|92954.9|92904.9|92964.5|92914.5|92975.1|92925.1|92950.1|92900.1|1022
1644524700000|2022-02-10 20:25:00|92964.9|92914.9|92989.6|92939.6|92998.7|92948.7|92933|92883|1505
1644525000000|2022-02-10 20:30:00|92990.4|92940.4|93023.1|92973.1|93038.4|92988.4|92982|92932|1262
1644525300000|2022-02-10 20:35:00|93023|92973|93051.7|93001.7|93053.5|93010.3|93012|92969.7|1143
1644525600000|2022-02-10 20:40:00|93051.4|93001.4|93057.7|93007.7|93061.9|93021.6|93036.8|92998.5|1130
1644525900000|2022-02-10 20:45:00|93056.3|93006.3|93087.5|93037.5|93094.2|93050.1|93029.4|92988|1297
1644526200000|2022-02-10 20:50:00|93086.8|93036.8|93072.6|93022.6|93101.2|93063.1|93060.4|93014.4|1293
1644526500000|2022-02-10 20:55:00|93073.2|93023.2|93049.2|92999.2|93073.5|93032.5|92986.5|92936.5|1120
1644526800000|2022-02-10 21:00:00|93048.8|92998.8|93096.5|93046.5|93103.4|93053.4|93022.7|92983.3|1115
1644527100000|2022-02-10 21:05:00|93096.2|93046.2|93090.2|93040.2|93098.9|93048.9|93073.5|93023.5|929
1644527400000|2022-02-10 21:10:00|93090.6|93040.6|93125|93075|93126.2|93076.2|93063.9|93013.9|1120
1644527700000|2022-02-10 21:15:00|93128.6|93078.6|93165.6|93115.6|93177.2|93127.2|93120.9|93070.9|912
1644528000000|2022-02-10 21:20:00|93166.3|93116.3|93248.3|93198.3|93251.6|93201.6|93166|93116|950
1644528300000|2022-02-10 21:25:00|93249.8|93199.8|93204.8|93154.8|93342.8|93272.5|93193.5|93130.7|1490
1644528600000|2022-02-10 21:30:00|93205.1|93155.1|93224.4|93117.8|93247|93155.5|93180.9|93113.1|1409
1644528900000|2022-02-10 21:35:00|93225.5|93117.6|93134.5|93056.4|93229.9|93124.5|93121.6|93043.3|1950
1644529200000|2022-02-10 21:40:00|93139.4|93050.7|93137.6|93042.6|93175.8|93089.4|93129.5|93022.9|1415
1644529500000|2022-02-10 21:45:00|93137.2|93042.4|93147.8|93031.8|93155.4|93051.5|93130.2|93018.8|700
1644529800000|2022-02-10 21:50:00|93148.1|93032.1|93138.1|93022.1|93153.3|93040.5|93105.4|92989.4|585
1644530100000|2022-02-10 21:55:00|93137.8|93021.8|93108.3|92992.3|93188.4|93072.4|93102.6|92986.6|627
1644530400000|2022-02-10 22:00:00|93114.7|92998.7|93042.4|92926.4|93150.9|93034.9|93042.4|92926.4|68
1644530700000|2022-02-10 22:05:00|93078.7|92962.7|93078.1|92962.1|93086.6|92970.6|93073.2|92957.2|75
1644531000000|2022-02-10 22:10:00|93082.9|92966.9|93058|92942|93082.9|92966.9|93022.2|92906.2|195
1644531300000|2022-02-10 22:15:00|93061.6|92945.6|93062.9|92946.9|93081.3|92965.3|93028.3|92912.3|147
1644531600000|2022-02-10 22:20:00|93063.9|92947.9|93067.9|92951.9|93075.4|92959.4|93024.5|92908.5|341
1644531900000|2022-02-10 22:25:00|93067.7|92951.7|93048.4|92932.4|93085.7|92969.7|93024.7|92908.7|238
1644532200000|2022-02-10 22:30:00|93054.5|92938.5|93034.9|92918.9|93088.6|92972.6|93011.4|92895.4|212
1644532500000|2022-02-10 22:35:00|93029|92913|93042|92926|93084.4|92968.4|93015.4|92899.4|251
1644532800000|2022-02-10 22:40:00|93053|92937|93053.7|92937.7|93093.4|92977.4|93033|92917|258
1644533100000|2022-02-10 22:45:00|93052.8|92936.8|93090.1|92974.1|93110|92994|93030.5|92914.5|350
1644533400000|2022-02-10 22:50:00|93090.2|92974.2|93114.8|92998.8|93134.8|93018.8|93048.6|92932.6|226
1644533700000|2022-02-10 22:55:00|93119.2|93003.2|93074.5|92958.5|93122.6|93006.6|93048.9|92932.9|305
1644534000000|2022-02-10 23:00:00|93092.4|92976.4|93233.6|93117.6|93266.1|93150.1|93070.1|92954.1|1678
1644534300000|2022-02-10 23:05:00|93231.8|93115.8|93212.3|93096.3|93253.5|93137.5|93201.1|93085.1|954
1644534600000|2022-02-10 23:10:00|93215|93099|93177.1|93061.1|93241.7|93125.7|93175.9|93059.9|834
1644534900000|2022-02-10 23:15:00|93177|93061|93182.3|93066.3|93192.2|93076.2|93153.6|93037.6|931
1644535200000|2022-02-10 23:20:00|93169.6|93053.6|93179.8|93063.8|93192.3|93076.3|93162.8|93046.8|695
1644535500000|2022-02-10 23:25:00|93179.3|93063.3|93271|93155|93271.5|93155.5|93163.2|93047.2|778
1644535800000|2022-02-10 23:30:00|93271.9|93155.9|93260.2|93144.2|93312.8|93196.8|93220|93104|1084
1644536100000|2022-02-10 23:35:00|93260.4|93144.4|93217.5|93101.5|93260.4|93144.4|93205.9|93089.9|760
1644536400000|2022-02-10 23:40:00|93217.6|93101.6|93202.2|93086.2|93224.7|93114.2|93193.9|93077.9|518
1644536700000|2022-02-10 23:45:00|93200.3|93084.3|93180.9|93064.9|93213.2|93099.2|93164.7|93048.7|508
1644537000000|2022-02-10 23:50:00|93180.6|93064.6|93215.7|93099.7|93233.2|93117.6|93172.1|93056.1|414
1644537300000|2022-02-10 23:55:00|93217.9|93101.9|93233.3|93117.3|93238.4|93122.4|93201.6|93085.6|513
1644537600000|2022-02-11 00:00:00|93233.6|93117.6|93268|93152|93280.8|93164.8|93226.1|93110.1|1655
1644537900000|2022-02-11 00:05:00|93268.1|93152.1|93262.7|93146.7|93283.8|93170.1|93222|93106|1211
1644538200000|2022-02-11 00:10:00|93262.3|93146.3|93244.2|93128.2|93276.6|93161.5|93233|93117|1620
1644538500000|2022-02-11 00:15:00|93246.3|93130.3|93282.9|93166.9|93292.9|93176.9|93241.7|93125.7|1305
1644538800000|2022-02-11 00:20:00|93282.6|93166.6|93395.6|93305.7|93443.6|93343.5|93281|93165|1465
1644539100000|2022-02-11 00:25:00|93385.6|93306.3|93467|93370.5|93479.2|93391.1|93384.3|93294.8|1701
1644539400000|2022-02-11 00:30:00|93468.4|93373.6|93444.8|93349.3|93484.2|93389.6|93419.1|93316.9|1233
1644539700000|2022-02-11 00:35:00|93443.9|93349.8|93451.1|93351|93457.8|93356.7|93405.6|93305.4|1087
1644540000000|2022-02-11 00:40:00|93451.2|93350.9|93436.8|93341.2|93456.5|93369.8|93419.8|93326.7|989
1644540300000|2022-02-11 00:45:00|93439.2|93340.8|93411.2|93315.4|93467.5|93372.2|93404.5|93306.1|1112
1644540600000|2022-02-11 00:50:00|93410.2|93315.5|93404.4|93322.9|93421.6|93340.1|93377.8|93296|1127
1644540900000|2022-02-11 00:55:00|93404.5|93324|93363.9|93280|93410.1|93344.3|93345.4|93272.3|997
1644541200000|2022-02-11 01:00:00|93366.4|93276.5|93382.8|93296.1|93424.6|93339.2|93354.2|93269.1|1496
1644541500000|2022-02-11 01:05:00|93380.6|93298.3|93378.7|93277.2|93391.4|93310.1|93351.4|93261.6|931
1644541800000|2022-02-11 01:10:00|93379.8|93274.7|93400.7|93304.2|93413.6|93321.7|93367.2|93274.7|1113
1644542100000|2022-02-11 01:15:00|93407.2|93303.9|93374.5|93280.1|93426.6|93328|93365.2|93267.3|1005
1644542400000|2022-02-11 01:20:00|93371|93284.5|93369.3|93283.2|93385.2|93291.9|93358.7|93259.9|731
1644542700000|2022-02-11 01:25:00|93368.8|93283.1|93375.8|93281.8|93382.5|93290.6|93362.4|93269.9|919
1644543000000|2022-02-11 01:30:00|93375.5|93282.8|93395|93296.1|93398.1|93302.7|93364.4|93276|1228
1644543300000|2022-02-11 01:35:00|93393.7|93297.1|93382.7|93285.9|93396.8|93301.7|93378.9|93280|943
1644543600000|2022-02-11 01:40:00|93381.9|93289|93333.2|93235.8|93386.6|93292.4|93317.9|93214.3|1078
1644543900000|2022-02-11 01:45:00|93334.8|93233.9|93328.7|93239.5|93372.6|93279.1|93318.5|93221.6|1064
1644544200000|2022-02-11 01:50:00|93328.6|93239.4|93323|93234.3|93335.5|93241.8|93305.1|93217.2|802
1644544500000|2022-02-11 01:55:00|93322.8|93234.2|93339.6|93247|93359.2|93266.2|93312.7|93222.2|986
1644544800000|2022-02-11 02:00:00|93339.7|93247.1|93320.6|93250.3|93365.5|93283.7|93303.4|93244.5|1327
1644545100000|2022-02-11 02:05:00|93310.3|93260.3|93381.8|93302.7|93382.9|93321.5|93304|93247.1|1065
1644545400000|2022-02-11 02:10:00|93383|93301|93377.1|93290|93419|93342|93369|93278.3|1328
1644545700000|2022-02-11 02:15:00|93374.2|93293.7|93323.1|93250.2|93381.4|93296.5|93305.8|93240.5|1029
1644546000000|2022-02-11 02:20:00|93323.6|93249.7|93337|93260.5|93353.8|93277.9|93308.7|93245.7|755
1644546300000|2022-02-11 02:25:00|93335.6|93256|93309.8|93259.8|93339.5|93277.7|93305.4|93246|815
1644546600000|2022-02-11 02:30:00|93309.9|93259.9|93309.4|93259.4|93333|93274.4|93288.4|93230.2|950
1644546900000|2022-02-11 02:35:00|93319.1|93240.8|93307.1|93257.1|93328.8|93269.4|93300.1|93239.6|854
1644547200000|2022-02-11 02:40:00|93306.1|93256.1|93343.6|93270.4|93355.3|93290.9|93305.2|93248.6|1194
1644547500000|2022-02-11 02:45:00|93343.7|93270.7|93322.3|93272.3|93347.7|93286.5|93306.6|93239.1|1152
1644547800000|2022-02-11 02:50:00|93323|93273|93330|93280|93354.7|93290.4|93311|93247.5|985
1644548100000|2022-02-11 02:55:00|93329.7|93279.7|93349.5|93261.3|93362.9|93290.9|93329.2|93253.6|1032
1644548400000|2022-02-11 03:00:00|93351.2|93260.9|93389.6|93303.2|93394.3|93303.2|93345|93260.7|1106
1644548700000|2022-02-11 03:05:00|93385.7|93295.1|93351.3|93301.3|93385.7|93318.3|93348.5|93283.1|933
1644549000000|2022-02-11 03:10:00|93362.1|93291.1|93352|93270.2|93385.8|93313.4|93331.2|93260|724
1644549300000|2022-02-11 03:15:00|93351.1|93269|93350.6|93300.6|93366.6|93303.7|93327.6|93263.6|733
1644549600000|2022-02-11 03:20:00|93350|93300|93339.3|93289.3|93362.4|93301.9|93331.2|93272.1|595
1644549900000|2022-02-11 03:25:00|93339.5|93289.5|93335.7|93285.7|93353.5|93292.7|93324.6|93269.3|740
1644550200000|2022-02-11 03:30:00|93335.4|93285.4|93358.1|93308.1|93370.1|93309.5|93335.4|93275.9|778
1644550500000|2022-02-11 03:35:00|93358|93308|93365.6|93315.6|93382|93319.4|93341.8|93291.8|818
1644550800000|2022-02-11 03:40:00|93365.8|93315.8|93383.6|93333.6|93398.1|93339|93364|93302.8|623
1644551100000|2022-02-11 03:45:00|93383.8|93333.8|93387.1|93337.1|93410.5|93354.6|93376.4|93325.8|940
1644551400000|2022-02-11 03:50:00|93387.3|93337.3|93399.7|93349.7|93411.3|93351.9|93381.7|93321.6|910
1644551700000|2022-02-11 03:55:00|93397.6|93347.6|93405.5|93355.5|93419.8|93359|93394.1|93337.9|846
1644552000000|2022-02-11 04:00:00|93405.7|93355.7|93440.3|93390.3|93459.3|93397.6|93404.6|93348.3|821
1644552300000|2022-02-11 04:05:00|93440.1|93390.1|93420.4|93370.4|93447.8|93395|93407|93357|912
1644552600000|2022-02-11 04:10:00|93420.2|93370.2|93445|93395|93445|93395|93416.2|93366.2|754
1644552900000|2022-02-11 04:15:00|93444.8|93394.8|93454.2|93404.2|93492.2|93442.2|93444.7|93394.7|1445
1644553200000|2022-02-11 04:20:00|93453.3|93403.3|93465.8|93415.8|93477.8|93427.8|93453.3|93403.1|831
1644553500000|2022-02-11 04:25:00|93465.9|93415.9|93489.8|93439.8|93498.7|93448.7|93465.9|93415.9|2137
1644553800000|2022-02-11 04:30:00|93490|93440|93485.1|93435.1|93528.7|93478.7|93478.6|93428.6|1816
1644554100000|2022-02-11 04:35:00|93484.1|93434.1|93418.6|93368.6|93493.6|93443.6|93411.4|93350.7|1298
1644554400000|2022-02-11 04:40:00|93418.5|93368.5|93430.5|93380.5|93450.3|93388.1|93405.5|93345|2022
1644554700000|2022-02-11 04:45:00|93429.7|93379.7|93486.5|93398.2|93487.6|93432.4|93412.8|93350.4|1390
1644555000000|2022-02-11 04:50:00|93485.6|93400.5|93473.7|93396|93517.7|93456.9|93459.5|93393.2|988
1644555300000|2022-02-11 04:55:00|93457.8|93407.8|93434.7|93384.7|93474.9|93414.9|93433.3|93373|815
1644555600000|2022-02-11 05:00:00|93434|93384|93415.6|93365.6|93449.7|93388.3|93411|93350.1|760
1644555900000|2022-02-11 05:05:00|93416|93366|93442.5|93367.8|93454.9|93386.4|93404.6|93332.6|1120
1644556200000|2022-02-11 05:10:00|93442.4|93367.6|93435.5|93356.1|93453.2|93389.3|93420.6|93348.7|793
1644556500000|2022-02-11 05:15:00|93437.3|93355.6|93439.2|93358|93463.7|93390.6|93419.1|93343.2|873
1644556800000|2022-02-11 05:20:00|93439|93357.3|93403.6|93353.6|93449.7|93377.8|93402.6|93339.5|817
1644557100000|2022-02-11 05:25:00|93404.1|93354.1|93434.5|93332.5|93439.8|93360.5|93398.6|93325.9|1036
1644557400000|2022-02-11 05:30:00|93434.8|93332.9|93378.3|93328.3|93436.2|93348.3|93374.4|93312.3|624
1644557700000|2022-02-11 05:35:00|93378.8|93328.8|93392.2|93342.2|93407.2|93344.6|93378.8|93316.4|487
1644558000000|2022-02-11 05:40:00|93392.3|93342.3|93386.2|93314.7|93405.8|93346.5|93373.4|93302.4|422
1644558300000|2022-02-11 05:45:00|93374.7|93324.7|93379|93329|93389.1|93331.2|93364.3|93314|494
1644558600000|2022-02-11 05:50:00|93378.7|93328.7|93402.9|93352.9|93415|93354.9|93364.3|93314.3|494
1644558900000|2022-02-11 05:55:00|93409.6|93339|93379.4|93329.4|93425.6|93362.1|93376.9|93316.1|861
1644559200000|2022-02-11 06:00:00|93380.4|93330.4|93399.1|93349.1|93416.8|93357.5|93369.2|93319.2|761
1644559500000|2022-02-11 06:05:00|93397.1|93347.1|93387.8|93337.8|93409.9|93354.4|93376.5|93320.4|770
1644559800000|2022-02-11 06:10:00|93386.6|93336.6|93412.2|93362.2|93428.4|93367.3|93384|93330|611
1644560100000|2022-02-11 06:15:00|93423.4|93351.8|93424.5|93374.5|93438.7|93377.3|93404.9|93350.2|809
1644560400000|2022-02-11 06:20:00|93426.1|93376.1|93429.6|93379.6|93457.1|93397.3|93407.8|93351.1|737
1644560700000|2022-02-11 06:25:00|93429.5|93379.5|93443.8|93371.2|93475.4|93408.8|93416.6|93359|980
1644561000000|2022-02-11 06:30:00|93442.1|93372|93468.2|93418.2|93477|93418.8|93409.6|93359.6|825
1644561300000|2022-02-11 06:35:00|93468.1|93418.1|93493.9|93443.9|93509|93452.3|93465.8|93403.6|791
1644561600000|2022-02-11 06:40:00|93496|93446|93482.9|93432.9|93502.5|93448.1|93477.7|93422.2|726
1644561900000|2022-02-11 06:45:00|93482.1|93432.1|93495.3|93445.3|93504.4|93446.4|93457.2|93404.8|644
1644562200000|2022-02-11 06:50:00|93495.7|93445.7|93544.8|93494.8|93559.9|93501.7|93492|93442|1025
1644562500000|2022-02-11 06:55:00|93542.8|93492.8|93523|93452.5|93551.2|93497|93507.2|93452.5|930
1644562800000|2022-02-11 07:00:00|93513.5|93463.5|93470.4|93420.4|93540|93470.5|93450.8|93400.8|1248
1644563100000|2022-02-11 07:05:00|93470.8|93420.8|93333.9|93283.9|93473.1|93423.1|93330.3|93280.3|1227
1644563400000|2022-02-11 07:10:00|93332.4|93282.4|93361.7|93311.7|93462.7|93405.7|93319.9|93269.9|1339
1644563700000|2022-02-11 07:15:00|93362.3|93312.3|93403.7|93353.7|93416.9|93362|93339.7|93284.9|1387
1644564000000|2022-02-11 07:20:00|93403.3|93353.3|93412.4|93362.4|93486.5|93439.2|93401|93351|1431
1644564300000|2022-02-11 07:25:00|93408.7|93358.7|93363.7|93313.7|93421.1|93371.1|93352.7|93308.8|1223
1644564600000|2022-02-11 07:30:00|93365|93315|93265.3|93240.3|93367.7|93317.7|93254.3|93211.8|1416
1644564900000|2022-02-11 07:35:00|93266.2|93241.2|93192|93142|93285.9|93251.8|93151.8|93111|1468
1644565200000|2022-02-11 07:40:00|93193.4|93143.4|93176.1|93151.1|93212.6|93176.3|93163.4|93118.4|1486
1644565500000|2022-02-11 07:45:00|93176|93151|93171.3|93146.3|93222.2|93183.1|93164.8|93127.2|1521
1644565800000|2022-02-11 07:50:00|93171.4|93146.4|93173|93123|93174|93149|93147.3|93113.2|1311
1644566100000|2022-02-11 07:55:00|93172.2|93122.2|93248.5|93198.5|93256.7|93228.1|93171.2|93121.2|1365
1644566400000|2022-02-11 08:00:00|93247.9|93197.9|93207.6|93182.6|93254.1|93229.1|93154.9|93123.1|1804
1644566700000|2022-02-11 08:05:00|93207.3|93182.3|93024.1|92999.1|93209.1|93184.1|93013.1|92975.6|1805
1644567000000|2022-02-11 08:10:00|93023.7|92998.7|92981.2|92956.2|93042|93017|92981|92956|1486
1644567300000|2022-02-11 08:15:00|92981.1|92956.1|92985.5|92960.5|93060.2|93035.2|92964.4|92939.4|1552
1644567600000|2022-02-11 08:20:00|92985.6|92960.6|92930.8|92905.8|93000.4|92975.4|92877.9|92852.9|1672
1644567900000|2022-02-11 08:25:00|92931.2|92906.2|92812.6|92787.6|92939.9|92908.9|92796.2|92756.2|1702
1644568200000|2022-02-11 08:30:00|92816.6|92791.6|92925.5|92875.5|92925.5|92887.6|92815|92790|1575
1644568500000|2022-02-11 08:35:00|92913.8|92888.8|93148.8|93123.8|93156.1|93124.8|92913.8|92888.8|1594
1644568800000|2022-02-11 08:40:00|93147.6|93122.6|93196.3|93171.3|93220.5|93195.5|93104.5|93070.4|1607
1644569100000|2022-02-11 08:45:00|93198.3|93173.3|93211|93186|93229.3|93202.5|93123.8|93086.7|1554
1644569400000|2022-02-11 08:50:00|93214.3|93189.3|93179.8|93154.8|93225|93195.9|93152.7|93127.7|1458
1644569700000|2022-02-11 08:55:00|93178.7|93153.7|93141.7|93116.7|93191.4|93166.4|93093.1|93068.1|1631
1644570000000|2022-02-11 09:00:00|93142.2|93117.2|93070.6|93045.6|93151.5|93118.6|93025.1|92987.7|1657
1644570300000|2022-02-11 09:05:00|93071.1|93046.1|93041.2|93016.2|93090.9|93065.9|92972.7|92933.5|1617
1644570600000|2022-02-11 09:10:00|93041.3|93016.3|93075.7|93025.7|93084.4|93047.3|93025.7|92990.5|1695
1644570900000|2022-02-11 09:15:00|93075.9|93025.9|93076.8|93026.8|93086.9|93050|93050.4|93015.7|1428
1644571200000|2022-02-11 09:20:00|93076.5|93026.5|93048.9|93023.9|93089.1|93053|93016.3|92978.9|1425
1644571500000|2022-02-11 09:25:00|93049.1|93024.1|93005.8|92980.8|93075.7|93038.7|92996.9|92958.7|1521
1644571800000|2022-02-11 09:30:00|93005.6|92980.6|93054.1|93029.1|93065.6|93031.5|92995|92956.8|1519
1644572100000|2022-02-11 09:35:00|93054.3|93029.3|93135.9|93110.9|93138.1|93113.1|93047.6|93010.9|1456
1644572400000|2022-02-11 09:40:00|93135.8|93110.8|93118.3|93093.3|93161.9|93129.2|93101|93070|1587
1644572700000|2022-02-11 09:45:00|93118.4|93093.4|93152.2|93127.2|93175.6|93139.9|93109.2|93075.8|1462
1644573000000|2022-02-11 09:50:00|93151.5|93126.5|93021.8|92996.8|93164.9|93128.4|93017.1|92992.1|1531
1644573300000|2022-02-11 09:55:00|93021.6|92996.6|93115.1|93090.1|93122.3|93097.3|93021.6|92996.6|1627
1644573600000|2022-02-11 10:00:00|93115.4|93090.4|93160.3|93135.3|93169.4|93144.4|93104.7|93079.7|1531
1644573900000|2022-02-11 10:05:00|93160.2|93135.2|93148|93123|93202.7|93166.8|93122.1|93097.1|1529
1644574200000|2022-02-11 10:10:00|93147.8|93122.8|93162.1|93137.1|93195.3|93170.3|93130.7|93105.7|1288
1644574500000|2022-02-11 10:15:00|93162.4|93137.4|93132.4|93107.4|93168.5|93143.5|93121.1|93087.4|1139
1644574800000|2022-02-11 10:20:00|93132.5|93107.5|93109.6|93084.6|93137.6|93112.6|93107.6|93082.6|904
1644575100000|2022-02-11 10:25:00|93109.4|93084.4|93175|93150|93185|93152.4|93103.5|93078.5|1083
1644575400000|2022-02-11 10:30:00|93176|93151|93164.4|93139.4|93208.4|93183.4|93153.3|93113.3|1206
1644575700000|2022-02-11 10:35:00|93164.8|93139.8|93155|93130|93178.4|93153.4|93104.8|93068.9|1429
1644576000000|2022-02-11 10:40:00|93155.9|93130.9|93167.8|93142.8|93190.1|93158.5|93147|93113.4|1244
1644576300000|2022-02-11 10:45:00|93178.3|93128.3|93133.2|93108.2|93181.5|93146.6|93124.2|93092|1353
1644576600000|2022-02-11 10:50:00|93133.7|93108.7|93110|93085|93159.2|93134.2|93097|93072|1063
1644576900000|2022-02-11 10:55:00|93108.8|93083.8|93046.9|93021.9|93112.8|93087.8|93027.2|92996.4|1341
1644577200000|2022-02-11 11:00:00|93047.7|93022.7|93004.8|92979.8|93078.5|93050.4|93003.8|92971.8|1214
1644577500000|2022-02-11 11:05:00|93005.2|92980.2|93016.4|92991.4|93057.9|93017|93002.9|92966.4|1122
1644577800000|2022-02-11 11:10:00|93015.6|92990.6|92992.6|92967.6|93029.6|93003.1|92976.4|92938.1|1093
1644578100000|2022-02-11 11:15:00|92992|92967|92971.4|92946.4|93009.7|92977.9|92969.8|92944.8|1044
1644578400000|2022-02-11 11:20:00|92971.8|92946.8|93000|92975|93006.1|92979.9|92968|92934.3|982
1644578700000|2022-02-11 11:25:00|93000.2|92975.2|92991.9|92966.9|93050.5|93025.5|92991.7|92966.7|1116
1644579000000|2022-02-11 11:30:00|92992.1|92967.1|93038.9|93013.9|93064.4|93039.4|92989.8|92964.8|911
1644579300000|2022-02-11 11:35:00|93038.8|93013.8|92995.5|92970.5|93062.8|93037.8|92994.7|92969.7|999
1644579600000|2022-02-11 11:40:00|92995.1|92970.1|92969.4|92944.4|92997.8|92972.8|92962.5|92937.5|1126
1644579900000|2022-02-11 11:45:00|92969.3|92944.3|92975.8|92950.8|92979.8|92954.8|92946.1|92921.1|1283
1644580200000|2022-02-11 11:50:00|92975.9|92950.9|92996.3|92971.3|92998.6|92972.2|92960.1|92935.1|955
1644580500000|2022-02-11 11:55:00|92995.3|92970.3|92996.2|92971.2|93028.1|93003.1|92993.3|92967.9|890
1644580800000|2022-02-11 12:00:00|92996|92971|92980.7|92955.7|93015|92990|92977.5|92952.5|1071
1644581100000|2022-02-11 12:05:00|92980.5|92955.5|92922.1|92897.1|92986.4|92961.4|92912.8|92887.8|1305
1644581400000|2022-02-11 12:10:00|92921.5|92896.5|92848.4|92823.4|92925.6|92900.6|92817.1|92792.1|1405
1644581700000|2022-02-11 12:15:00|92848.3|92823.3|92822.9|92797.9|92872.1|92847.1|92821.7|92796.7|1402
1644582000000|2022-02-11 12:20:00|92822.8|92797.8|92717.9|92692.9|92828.6|92803.6|92711.3|92678.2|1540
1644582300000|2022-02-11 12:25:00|92717.4|92692.4|92700.4|92675.4|92726.8|92701.8|92676.3|92637|1375
1644582600000|2022-02-11 12:30:00|92704|92679|92725.2|92700.2|92737.8|92712.8|92692|92667|1486
1644582900000|2022-02-11 12:35:00|92725|92700|92685.8|92660.8|92751.9|92720.8|92679.6|92640.4|1358
1644583200000|2022-02-11 12:40:00|92686.7|92661.7|92702.8|92677.8|92747.7|92719.4|92686.7|92661.7|1456
1644583500000|2022-02-11 12:45:00|92702.7|92677.7|92716.6|92691.6|92726.9|92701.9|92671.9|92643.2|1363
1644583800000|2022-02-11 12:50:00|92716.1|92691.1|92686.4|92661.4|92724|92699|92676.1|92651.1|1201
1644584100000|2022-02-11 12:55:00|92685.4|92660.4|92676.3|92651.3|92686.8|92661.8|92647.5|92622.5|1467
1644584400000|2022-02-11 13:00:00|92676.5|92651.5|92657.1|92632.1|92688.6|92663.6|92630.1|92605.1|1758
1644584700000|2022-02-11 13:05:00|92656.9|92631.9|92572.5|92547.5|92663.9|92638.9|92561.9|92536.9|1290
1644585000000|2022-02-11 13:10:00|92571.7|92546.7|92441.8|92416.8|92574.8|92549.8|92435.4|92410.4|1662
1644585300000|2022-02-11 13:15:00|92442|92417|92482.4|92457.4|92500.3|92475.3|92409.3|92384.3|1564
1644585600000|2022-02-11 13:20:00|92480.2|92455.2|92533.6|92508.6|92533.6|92508.6|92470.4|92445.4|1569
1644585900000|2022-02-11 13:25:00|92534.7|92509.7|92566.8|92541.8|92571.3|92543.6|92513.5|92488.5|1350
1644586200000|2022-02-11 13:30:00|92568.4|92543.4|92618|92593|92624.5|92599.5|92553.9|92528.9|1503
1644586500000|2022-02-11 13:35:00|92616.4|92591.4|92680|92655|92701.6|92663.6|92612.5|92587.5|1522
1644586800000|2022-02-11 13:40:00|92679.8|92654.8|92709.1|92684.1|92717.2|92692.2|92627.5|92602.5|1605
1644587100000|2022-02-11 13:45:00|92708.8|92683.8|92705.5|92680.5|92763.9|92730.5|92698.2|92667.9|1731
1644587400000|2022-02-11 13:50:00|92704.8|92679.8|92683|92658|92760.7|92727.2|92676.7|92651.7|1490
1644587700000|2022-02-11 13:55:00|92683.1|92658.1|92729.9|92704.9|92736.6|92711.6|92672.2|92647.2|1338
1644588000000|2022-02-11 14:00:00|92730.2|92705.2|92706.3|92681.3|92736.7|92711.7|92694.9|92669.9|1486
1644588300000|2022-02-11 14:05:00|92707.6|92682.6|92647.3|92622.3|92719.8|92694.8|92643|92618|1531
1644588600000|2022-02-11 14:10:00|92647.4|92622.4|92635.6|92610.6|92655.4|92630.4|92553.6|92514.9|1669
1644588900000|2022-02-11 14:15:00|92635.3|92610.3|92599.6|92574.6|92635.6|92610.6|92590.9|92565.9|1400
1644589200000|2022-02-11 14:20:00|92599.7|92574.7|92547.8|92522.8|92602.3|92577.3|92537.9|92501.6|1444
1644589500000|2022-02-11 14:25:00|92547.7|92522.7|92626.4|92601.4|92632.2|92607.2|92510.3|92485.3|1466
1644589800000|2022-02-11 14:30:00|92626.9|92601.9|92651.1|92626.1|92666.3|92641.3|92579.8|92542.9|1850
1644590100000|2022-02-11 14:35:00|92650.6|92625.6|92695.9|92645.9|92705.8|92680.1|92618.5|92593.5|1828
1644590400000|2022-02-11 14:40:00|92696.1|92646.1|92696.8|92671.8|92725.8|92690.2|92649|92624|1833
1644590700000|2022-02-11 14:45:00|92697|92672|92585|92560|92697.5|92672.5|92544.8|92511.9|1999
1644591000000|2022-02-11 14:50:00|92585.2|92560.2|92647.1|92622.1|92706.8|92675.4|92578|92541|1955
1644591300000|2022-02-11 14:55:00|92648.2|92623.2|92782.4|92732.4|92805.9|92769|92627.8|92602.8|2063
1644591600000|2022-02-11 15:00:00|92783|92733|92758.7|92733.7|92798.7|92766.1|92663.3|92624.2|2020
1644591900000|2022-02-11 15:05:00|92758.6|92733.6|92693.8|92668.8|92778.9|92742.5|92658.2|92618.8|1892
1644592200000|2022-02-11 15:10:00|92694.4|92669.4|92683.2|92658.2|92740.5|92703.9|92682.4|92646.9|1752
1644592500000|2022-02-11 15:15:00|92683.6|92658.6|92541.8|92516.8|92686.6|92661.6|92541.6|92516.6|1721
1644592800000|2022-02-11 15:20:00|92540.2|92515.2|92523.8|92498.8|92571.3|92546.3|92504.3|92479.3|1670
1644593100000|2022-02-11 15:25:00|92523.9|92498.9|92487.9|92462.9|92537.2|92502.8|92420.9|92385.3|1754
1644593400000|2022-02-11 15:30:00|92487.6|92462.6|92500|92475|92518.9|92487.8|92479.8|92449.4|1640
1644593700000|2022-02-11 15:35:00|92500.1|92475.1|92464.9|92439.9|92527.9|92494.4|92461.3|92424.8|1724
1644594000000|2022-02-11 15:40:00|92465.1|92440.1|92584.4|92559.4|92593.3|92559.5|92456.5|92431.5|1754
1644594300000|2022-02-11 15:45:00|92585.8|92560.8|92568.2|92518.2|92637.7|92590.7|92532.4|92484.7|1926
1644594600000|2022-02-11 15:50:00|92568.7|92518.7|92571.8|92546.8|92594.2|92555.2|92510.8|92485.8|1814
1644594900000|2022-02-11 15:55:00|92572.6|92547.6|92570.9|92545.9|92613.1|92588.1|92538.4|92497.3|1903
1644595200000|2022-02-11 16:00:00|92570.1|92545.1|92463.8|92438.8|92583.7|92545.1|92463.8|92419.1|1761
1644595500000|2022-02-11 16:05:00|92463.4|92438.4|92518.1|92493.1|92521.8|92496.2|92462.9|92425.3|1423
1644595800000|2022-02-11 16:10:00|92518.9|92493.9|92546.2|92521.2|92605.4|92576.3|92512.8|92477.4|1493
1644596100000|2022-02-11 16:15:00|92546.8|92521.8|92568.3|92543.3|92612.3|92580.6|92529.2|92493.4|1574
1644596400000|2022-02-11 16:20:00|92568|92543|92561.6|92511.6|92577.4|92543|92518|92485.4|1557
1644596700000|2022-02-11 16:25:00|92549.3|92524.3|92583.3|92558.3|92594.4|92558.5|92541.9|92504|1375
1644597000000|2022-02-11 16:30:00|92582.5|92557.5|92596.1|92571.1|92628.5|92592.7|92579.1|92550.2|1318
1644597300000|2022-02-11 16:35:00|92596.4|92571.4|92659.8|92634.8|92662.7|92637.7|92588|92563|1274
1644597600000|2022-02-11 16:40:00|92662.1|92637.1|92686.1|92661.1|92736.8|92698|92662.1|92629.1|1496
1644597900000|2022-02-11 16:45:00|92687.3|92662.3|92680.7|92655.7|92723.1|92688.9|92675.1|92650.1|1328
1644598200000|2022-02-11 16:50:00|92678.4|92653.4|92613.6|92588.6|92703.7|92667.4|92608.6|92570.6|1273
1644598500000|2022-02-11 16:55:00|92614.3|92589.3|92598.8|92573.8|92627.8|92590.3|92564.3|92514.3|1649
1644598800000|2022-02-11 17:00:00|92611.8|92561.8|92612.1|92562.1|92628.6|92578.6|92562.6|92512.6|1406
1644599100000|2022-02-11 17:05:00|92610.9|92560.9|92598.4|92573.4|92653|92603|92590.2|92551.5|1311
1644599400000|2022-02-11 17:10:00|92598.5|92573.5|92571|92521|92610.8|92575.9|92562.5|92512.5|1401
1644599700000|2022-02-11 17:15:00|92570|92520|92645.2|92595.2|92645.8|92597.2|92570|92520|1416
1644600000000|2022-02-11 17:20:00|92645.3|92595.3|92743.9|92693.9|92753.7|92705.6|92644.7|92594.7|1330
1644600300000|2022-02-11 17:25:00|92744|92694|92672.3|92622.3|92757.5|92719|92665.3|92621.4|1269
1644600600000|2022-02-11 17:30:00|92672.5|92622.5|92683.8|92633.8|92683.8|92655.2|92629.6|92592.1|1071
1644600900000|2022-02-11 17:35:00|92684.1|92634.1|92714|92664|92719.6|92682.1|92667.8|92632|1372
1644601200000|2022-02-11 17:40:00|92713.9|92663.9|92690.4|92640.4|92716.1|92673.2|92676.6|92637.6|1207
1644601500000|2022-02-11 17:45:00|92690.3|92640.3|92703.2|92678.2|92730.5|92691.7|92683|92638.7|1256
1644601800000|2022-02-11 17:50:00|92703.7|92678.7|92730|92705|92746.7|92709.5|92699.5|92661.2|1187
1644602100000|2022-02-11 17:55:00|92731|92706|92674.6|92624.6|92766.4|92731.7|92667.5|92617.5|1364
1644602400000|2022-02-11 18:00:00|92675.7|92625.7|92688.7|92638.7|92700.8|92664.6|92653|92612.1|1137
1644602700000|2022-02-11 18:05:00|92689.1|92639.1|92671.7|92621.7|92710.1|92667.7|92659|92618.6|1199
1644603000000|2022-02-11 18:10:00|92671.9|92621.9|92729.6|92679.6|92735.6|92685.6|92659.4|92619.2|1172
1644603300000|2022-02-11 18:15:00|92728.4|92678.4|92705.3|92655.3|92755.1|92720.8|92696.2|92655.2|1277
1644603600000|2022-02-11 18:20:00|92705.7|92655.7|92660|92635|92707.4|92657.4|92659.2|92621.7|1335
1644603900000|2022-02-11 18:25:00|92658|92633|92738.1|92688.1|92741.5|92692.1|92658|92619.9|1309
1644604200000|2022-02-11 18:30:00|92738.2|92688.2|92825|92775|92838.8|92796.9|92714.3|92679.9|1898
1644604500000|2022-02-11 18:35:00|92826.2|92776.2|93082.8|93010.6|93083.7|93020.2|92787.6|92717|2255
1644604800000|2022-02-11 18:40:00|93087.6|93017.2|93177.6|93127.6|93234.1|93184.1|93072.7|93012.7|520
1644605100000|2022-02-11 18:45:00|93179.3|93129.3|93438.1|93388.1|93526.9|93436.9|93174.2|93124.2|1752
1644605400000|2022-02-11 18:50:00|93437.8|93387.8|93289.7|93197.6|93460.3|93387.8|93278.8|93172.4|2296
1644605700000|2022-02-11 18:55:00|93292.1|93200|93352.4|93259.8|93498.3|93386.6|93217.9|93133.5|2348
1644606000000|2022-02-11 19:00:00|93352.5|93259.6|93395.3|93345.3|93597.7|93511.5|93327.1|93229.2|2361
1644606300000|2022-02-11 19:05:00|93391.6|93341.6|93447.9|93359|93663.1|93562.5|93391.6|93302|2341
1644606600000|2022-02-11 19:10:00|93457.3|93369.5|93376.1|93308.4|93550.9|93457.7|93347.5|93253.1|2328
1644606900000|2022-02-11 19:15:00|93381.3|93297.3|93402|93291.5|93428|93335.9|93312.7|93223.7|2335
1644607200000|2022-02-11 19:20:00|93403.2|93292.9|93335.3|93239.1|93418.6|93318.1|93273.3|93173.7|2226
1644607500000|2022-02-11 19:25:00|93331.5|93239.7|93328.5|93240.7|93395|93282.7|93290.4|93178.6|2165
1644607800000|2022-02-11 19:30:00|93328.8|93243.4|93323.3|93222.8|93419.3|93323|93284.1|93195.5|2189
1644608100000|2022-02-11 19:35:00|93321.6|93223.7|93374.4|93324.4|93380.8|93330.8|93303.5|93213.8|2051
1644608400000|2022-02-11 19:40:00|93375|93325|93393.7|93323|93398.8|93348.6|93325.9|93264.9|2059
1644608700000|2022-02-11 19:45:00|93392.7|93321.5|93436.7|93386.7|93442.2|93386.7|93329.5|93267.4|1955
1644609000000|2022-02-11 19:50:00|93436.9|93386.9|93554.4|93504.4|93603.8|93533.1|93428.5|93371.2|2046
1644609300000|2022-02-11 19:55:00|93554.7|93504.7|93499.3|93449.3|93554.7|93504.7|93449.4|93399.4|1986
1644609600000|2022-02-11 20:00:00|93497.7|93447.7|93467.8|93390.5|93564|93487|93421.5|93347.1|1593
1644609900000|2022-02-11 20:05:00|93465.8|93390.9|93454.7|93404.7|93503.3|93433|93422.8|93368.3|2100
1644610200000|2022-02-11 20:10:00|93454.3|93404.3|93439.4|93389.4|93457.5|93407.5|93393.2|93341.6|1892
1644610500000|2022-02-11 20:15:00|93440.2|93390.2|93428.5|93378.5|93447.4|93397.4|93377.8|93327.8|1946
1644610800000|2022-02-11 20:20:00|93430.3|93380.3|93458.8|93408.8|93495.4|93445.4|93421.7|93375.8|1631
1644611100000|2022-02-11 20:25:00|93459.4|93409.4|93475.4|93425.4|93500.4|93441.9|93436.9|93386.9|1924
1644611400000|2022-02-11 20:30:00|93479.7|93429.7|93485.7|93410.9|93513|93450.9|93455.7|93390.9|1849
1644611700000|2022-02-11 20:35:00|93485.6|93410.5|93469.9|93419.9|93497.1|93428.2|93443.7|93369.1|1910
1644612000000|2022-02-11 20:40:00|93486.9|93416|93420.2|93370.2|93493.2|93439.8|93399.2|93348.9|1674
1644612300000|2022-02-11 20:45:00|93421.6|93371.6|93425.6|93375.6|93441.1|93391.1|93391.7|93341.7|1747
1644612600000|2022-02-11 20:50:00|93424.8|93374.8|93472.6|93422.6|93495.4|93445.4|93411|93361|1830
1644612900000|2022-02-11 20:55:00|93472.1|93422.1|93478.8|93428.8|93495.2|93445.2|93442.4|93392.4|1762
1644613200000|2022-02-11 21:00:00|93482.5|93432.5|93434.2|93384.2|93493.2|93436.4|93433.8|93383.8|1078
1644613500000|2022-02-11 21:05:00|93434.4|93384.4|93472.6|93422.6|93481.9|93431.9|93426.5|93376.5|1138
1644613800000|2022-02-11 21:10:00|93472.4|93422.4|93523.1|93437.5|93539.6|93460.2|93470.1|93410.1|1176
1644614100000|2022-02-11 21:15:00|93526.4|93436.6|93501.9|93423.3|93531.5|93445.5|93475.3|93375.9|1588
1644614400000|2022-02-11 21:20:00|93503.8|93423|93473.9|93380.6|93518.2|93423.6|93468.3|93370|1183
1644614700000|2022-02-11 21:25:00|93473.6|93377.1|93404.8|93299.2|93492.4|93390.6|93376.9|93272.3|1352
1644615000000|2022-02-11 21:30:00|93406|93293.4|93457.9|93353.2|93457.9|93353.2|93384|93287.2|906
1644615300000|2022-02-11 21:35:00|93448.5|93368.1|93438.2|93322.2|93475|93376|93432.4|93316.4|585
1644615600000|2022-02-11 21:40:00|93438.1|93322.1|93436.2|93320.2|93466.2|93354.4|93426.2|93310.2|599
1644615900000|2022-02-11 21:45:00|93438.4|93322.4|93455.6|93339.6|93464.7|93352.6|93435.7|93319.7|663
1644616200000|2022-02-11 21:50:00|93461.4|93345.4|93444.3|93328.3|93471.6|93355.6|93429.3|93313.3|752
1644616500000|2022-02-11 21:55:00|93444|93328|93460.4|93344.4|93469.7|93355.3|93395.4|93279.4|545
1644786000000|2022-02-13 21:00:00|93454.7|93318.7|93454.7|93318.7|93454.7|93318.7|93454.7|93318.7|1
1644789600000|2022-02-13 22:00:00|93444.7|93328.7|93444.7|93328.7|93444.7|93328.7|93444.7|93328.7|1
1644793500000|2022-02-13 23:05:00|93229.3|93113.3|93229.8|93113.8|93270.3|93154.3|93215.7|93099.7|60
1644793800000|2022-02-13 23:10:00|93223.4|93107.4|93240.9|93124.9|93240.9|93124.9|93213.4|93097.4|38
1644794400000|2022-02-13 23:20:00|93187.6|93071.6|93215.7|93099.7|93231.1|93115.1|93126.3|93010.3|572
1644794700000|2022-02-13 23:25:00|93210.2|93094.2|93145.9|93029.9|93232.1|93116.1|93140.8|93024.8|735
1644795000000|2022-02-13 23:30:00|93132.6|93016.6|93140.2|93024.2|93168|93066.8|93128.4|93012.4|1058
1644795300000|2022-02-13 23:35:00|93139.9|93023.9|93118.4|93002.4|93147.8|93031.8|93107.7|92991.7|1314
1644795600000|2022-02-13 23:40:00|93118.2|93002.2|93113.6|92997.6|93140.7|93024.7|93108.4|92992.4|1196
1644795900000|2022-02-13 23:45:00|93109.2|92993.2|93120.2|93004.2|93136.6|93020.6|93093.3|92977.3|1045
1644796200000|2022-02-13 23:50:00|93119.3|93003.3|93086.4|92970.4|93122.3|93006.3|93071.5|92955.5|1216
1644796500000|2022-02-13 23:55:00|93080.7|92964.7|93085.4|92969.4|93099.8|92983.8|93061.6|92945.6|840
1644796800000|2022-02-14 00:00:00|93087.8|92971.8|93158.3|93078.6|93172.3|93100.2|93058.3|92953.3|1020
1644797100000|2022-02-14 00:05:00|93155.5|93078.3|93167.7|93083|93180.7|93119.9|93124.5|93052.9|913
1644797400000|2022-02-14 00:10:00|93162.5|93089.4|93169.9|93056|93185.1|93103.8|93113.4|93012.3|1135
1644797700000|2022-02-14 00:15:00|93162.5|93075.8|93209.9|93093.9|93215.8|93104.8|93138|93043.5|950
1644798000000|2022-02-14 00:20:00|93210.2|93096.7|93215.6|93099.6|93230.4|93122|93199.8|93084.6|759
1644798300000|2022-02-14 00:25:00|93216.2|93100.2|93240.3|93124.3|93245.9|93135|93198.9|93092.2|738
1644798600000|2022-02-14 00:30:00|93238.9|93122.9|93274.5|93158.5|93280.7|93164.7|93237.8|93122.1|899
1644798900000|2022-02-14 00:35:00|93272.6|93160.3|93277.6|93161.6|93284.2|93172.8|93261.8|93146.6|695
1644799200000|2022-02-14 00:40:00|93277.7|93161.7|93260.3|93144.3|93282.6|93168.7|93252.2|93141.3|597
1644799500000|2022-02-14 00:45:00|93269.6|93153.6|93256.4|93144.4|93272.7|93161.1|93246.6|93133.7|614
1644799800000|2022-02-14 00:50:00|93255.5|93142.4|93271.4|93155.4|93279.9|93163.9|93240.4|93124.8|926
1644800100000|2022-02-14 00:55:00|93270.9|93154.9|93266|93153.3|93283.7|93169.1|93249.9|93141.7|665
1644800400000|2022-02-14 01:00:00|93266.2|93154.2|93284.3|93168.3|93306.3|93200.9|93257|93144.5|1175
1644800700000|2022-02-14 01:05:00|93284.4|93168.4|93304.7|93188.7|93307.9|93199.9|93270.3|93164.2|991
1644801000000|2022-02-14 01:10:00|93304.8|93188.8|93330.3|93214.3|93330.6|93227.8|93284.7|93176.4|1025
1644801300000|2022-02-14 01:15:00|93323.6|93223|93314.9|93204|93339.3|93234|93296.3|93192.7|939
1644801600000|2022-02-14 01:20:00|93318.9|93202.9|93318|93208.7|93330.3|93221.2|93307.3|93202.7|775
1644801900000|2022-02-14 01:25:00|93316.3|93211.9|93334.7|93230.5|93340.8|93234.4|93307.5|93203|881
1644802200000|2022-02-14 01:30:00|93334.9|93230.7|93329.9|93222.3|93343.6|93237.2|93315.3|93199.3|803
1644802500000|2022-02-14 01:35:00|93330|93224.9|93350.9|93248.5|93355.6|93252.7|93314.5|93212.8|879
1644802800000|2022-02-14 01:40:00|93354.1|93244.3|93323.1|93243.2|93374.6|93269.5|93304.3|93230.9|1077
1644803100000|2022-02-14 01:45:00|93329.9|93237.4|93321.8|93241|93338|93255.2|93276.7|93212.9|1173
1644803400000|2022-02-14 01:50:00|93319.4|93239.6|93313.7|93239.8|93322.3|93256.9|93284.1|93217.8|1097
1644803700000|2022-02-14 01:55:00|93315.8|93238.1|93327|93244.8|93331.1|93260.3|93302.8|93237|907
1644804000000|2022-02-14 02:00:00|93326.9|93245.4|93382.8|93293.8|93385.5|93299|93324.3|93244.8|882
1644804300000|2022-02-14 02:05:00|93382.7|93293.7|93373.4|93287.3|93389.4|93299.4|93365.1|93271.3|801
1644804600000|2022-02-14 02:10:00|93373.2|93287.2|93404.6|93321.7|93440|93333.9|93369.9|93283.9|864
1644804900000|2022-02-14 02:15:00|93405.5|93321.5|93425.4|93339.2|93425.4|93342.2|93402.4|93319.9|725
1644805200000|2022-02-14 02:20:00|93426|93337.6|93451.2|93369.8|93459.1|93370.7|93399.8|93336.2|723
1644805500000|2022-02-14 02:25:00|93455.8|93370|93445.4|93366.8|93472.5|93395.1|93439.7|93365.2|789
1644805800000|2022-02-14 02:30:00|93444.5|93367.8|93411.3|93339.6|93452.9|93377.3|93367.8|93314.5|1108
1644806100000|2022-02-14 02:35:00|93411.4|93339.9|93425.1|93375.1|93440.1|93379.5|93397.7|93336.9|853
1644806400000|2022-02-14 02:40:00|93425.2|93375.2|93421.8|93347.8|93440.4|93375.2|93401.5|93336.3|762
1644806700000|2022-02-14 02:45:00|93421.3|93348|93432.4|93360.6|93448.7|93381.5|93411.7|93343.8|712
1644807000000|2022-02-14 02:50:00|93432.5|93360.7|93430.2|93354.2|93451.6|93383.4|93417.3|93347.4|600
1644807300000|2022-02-14 02:55:00|93429.2|93356.4|93442.3|93392.3|93472.8|93405.3|93417.5|93347.9|826
1644807600000|2022-02-14 03:00:00|93442|93392|93385.7|93335.7|93444.3|93392.6|93385.1|93323.4|813
1644807900000|2022-02-14 03:05:00|93385.9|93335.9|93413|93336.8|93416.1|93354.7|93377.2|93302.2|657
1644808200000|2022-02-14 03:10:00|93412.3|93338|93432|93360.6|93439.2|93381.4|93396.9|93332.5|764
1644808500000|2022-02-14 03:15:00|93433.5|93356.9|93438.9|93360.5|93454.3|93392.9|93415.9|93352.2|786
1644808800000|2022-02-14 03:20:00|93443|93358.2|93422.5|93372.5|93448.6|93392.3|93419.3|93358.2|707
1644809100000|2022-02-14 03:25:00|93422.8|93372.8|93433.8|93383.8|93443.4|93383.8|93413.3|93346.4|642
1644809400000|2022-02-14 03:30:00|93433.1|93383.1|93456.6|93383.1|93464.9|93403.6|93430.9|93369.3|841
1644809700000|2022-02-14 03:35:00|93455.3|93383.3|93440.6|93390.6|93467.8|93407.7|93424.4|93365.7|787
1644810000000|2022-02-14 03:40:00|93441.2|93391.2|93462|93412|93472.7|93414.1|93439.1|93373.3|1011
1644810300000|2022-02-14 03:45:00|93463.2|93413.2|93448.2|93398.2|93474.9|93414.9|93447.2|93383.5|826
1644810600000|2022-02-14 03:50:00|93448.8|93398.8|93466.9|93393.9|93482.6|93421.8|93446.4|93384.5|644
1644810900000|2022-02-14 03:55:00|93467.1|93394.1|93475.7|93398|93490.7|93425.5|93458.4|93393|671
1644811200000|2022-02-14 04:00:00|93474.9|93398.3|93464.5|93414.5|93480.6|93422.5|93460.3|93395.4|743
1644811500000|2022-02-14 04:05:00|93464.4|93414.4|93476|93426|93485|93427.4|93461.1|93397.2|679
1644811800000|2022-02-14 04:10:00|93475.5|93425.5|93464.8|93414.8|93490.7|93431.8|93463.1|93401|576
1644812100000|2022-02-14 04:15:00|93464.2|93414.2|93449.2|93399.2|93477.8|93419.4|93447.4|93382.7|632
1644812400000|2022-02-14 04:20:00|93449.1|93399.1|93438.6|93388.6|93464.7|93402.2|93437.4|93374.6|645
1644812700000|2022-02-14 04:25:00|93438.9|93388.9|93440.6|93367.7|93452.3|93394.8|93428.8|93367.4|472
1644813000000|2022-02-14 04:30:00|93440.3|93367.8|93422.7|93372.7|93450.3|93389.9|93414.2|93349.1|946
1644813300000|2022-02-14 04:35:00|93437.3|93357.9|93437.2|93363.4|93446.6|93384.6|93417.3|93354.1|911
1644813600000|2022-02-14 04:40:00|93436.3|93363.8|93440.3|93368.9|93448|93387.3|93425.4|93361.4|868
1644813900000|2022-02-14 04:45:00|93442.4|93366.9|93443.7|93371.9|93455.3|93394.4|93429.9|93366.6|774
1644814200000|2022-02-14 04:50:00|93432.7|93382.7|93434.7|93384.7|93452.8|93391.8|93422.9|93359.3|767
1644814500000|2022-02-14 04:55:00|93434.3|93384.3|93449.8|93378.9|93457.9|93397.2|93434.2|93370.1|782
1644814800000|2022-02-14 05:00:00|93449.4|93377.1|93473.9|93402.7|93483.3|93416.6|93446.9|93374.1|1149
1644815100000|2022-02-14 05:05:00|93474|93402.9|93474.2|93400.8|93481.7|93414.5|93449.7|93376.6|1246
1644815400000|2022-02-14 05:10:00|93475.1|93403.3|93443|93366.4|93476.6|93413.7|93435.2|93364.1|746
1644815700000|2022-02-14 05:15:00|93443.6|93383|93445.8|93374.6|93458.2|93394.6|93433|93364.9|881
1644816000000|2022-02-14 05:20:00|93445.4|93374.8|93433.1|93360.1|93452.6|93389|93423.3|93354.7|1074
1644816300000|2022-02-14 05:25:00|93433|93360.5|93432.4|93353.9|93441.2|93373.3|93415.4|93349.4|1082
1644816600000|2022-02-14 05:30:00|93435.5|93353.3|93408.2|93358.2|93436.3|93367.1|93405.6|93342.2|708
1644816900000|2022-02-14 05:35:00|93408|93358|93372.7|93322.7|93410.3|93358|93370.3|93314.7|604
1644817200000|2022-02-14 05:40:00|93373.6|93323.6|93360.9|93310.9|93384.8|93324.9|93359.5|93298.2|625
1644817500000|2022-02-14 05:45:00|93370.9|93300.5|93357.2|93307.2|93371|93318.6|93355.9|93297.5|644
1644817800000|2022-02-14 05:50:00|93357|93307|93344.4|93294.4|93365.9|93307.1|93339.4|93279.7|510
1644818100000|2022-02-14 05:55:00|93344.3|93294.3|93348.1|93298.1|93367.8|93307|93343.5|93289.1|733
1644818400000|2022-02-14 06:00:00|93348|93298|93353.4|93303.4|93360|93310|93342.3|93292.3|737
1644818700000|2022-02-14 06:05:00|93353.9|93303.9|93373.4|93323.4|93378.9|93328.9|93346.1|93296.1|834
1644819000000|2022-02-14 06:10:00|93373|93323|93369.1|93319.1|93377.8|93327.8|93351.4|93301.4|700
1644819300000|2022-02-14 06:15:00|93368.9|93318.9|93386.6|93336.6|93399|93349|93368.9|93318.9|855
1644819600000|2022-02-14 06:20:00|93387.5|93337.5|93371.2|93321.2|93390.8|93340.8|93368.8|93318.8|713
1644819900000|2022-02-14 06:25:00|93371.3|93321.3|93357.5|93307.5|93373.6|93323.6|93356.8|93306.8|611
1644820200000|2022-02-14 06:30:00|93357.4|93307.4|93391.7|93341.7|93393.7|93343.7|93355.5|93305.5|737
1644820500000|2022-02-14 06:35:00|93391.8|93341.8|93406|93356|93408.3|93358.3|93389.7|93339.7|751
1644820800000|2022-02-14 06:40:00|93406.1|93356.1|93403.2|93353.2|93409.7|93359.7|93396.4|93346.4|721
1644821100000|2022-02-14 06:45:00|93403.4|93353.4|93412.4|93362.4|93413.4|93363.4|93396.6|93346.6|863
1644821400000|2022-02-14 06:50:00|93412.6|93362.6|93443.2|93393.2|93446.5|93396.5|93409.3|93359.3|944
1644821700000|2022-02-14 06:55:00|93441.2|93391.2|93410.1|93337.3|93441.2|93391.2|93391.6|93334.6|965
1644822000000|2022-02-14 07:00:00|93401.5|93351.5|93468.3|93418.3|93468.3|93418.3|93392.8|93342.8|1240
1644822300000|2022-02-14 07:05:00|93468.6|93418.6|93428.5|93403.5|93481.5|93441.1|93422.5|93384.5|1103
1644822600000|2022-02-14 07:10:00|93442.8|93392.8|93388.4|93363.4|93443.1|93406.7|93379.6|93339.7|1055
1644822900000|2022-02-14 07:15:00|93388.5|93363.5|93306.1|93281.1|93389.8|93364.8|93297.8|93261.6|1285
1644823200000|2022-02-14 07:20:00|93317.6|93267.6|93338.9|93288.9|93353.9|93313.2|93284|93242.4|1102
1644823500000|2022-02-14 07:25:00|93340|93290|93312.9|93287.9|93343.8|93306.7|93293.2|93256|1035
1644823800000|2022-02-14 07:30:00|93313|93288|93321|93296|93329.7|93299.5|93282|93247.8|1182
1644824100000|2022-02-14 07:35:00|93321.1|93296.1|93292.6|93242.6|93329.5|93299.1|93233.5|93195.3|1506
1644824400000|2022-02-14 07:40:00|93291.5|93241.5|93230.6|93205.6|93293.4|93256.3|93230.6|93196.4|1279
1644824700000|2022-02-14 07:45:00|93242.8|93192.8|93335.8|93310.8|93363.4|93327.1|93230.1|93192.5|1411
1644825000000|2022-02-14 07:50:00|93335.9|93310.9|93253|93228|93346.6|93313.5|93236.7|93199.6|1404
1644825300000|2022-02-14 07:55:00|93269.7|93219.7|93390.5|93340.5|93391|93344.4|93255.4|93219.2|1661
1644825600000|2022-02-14 08:00:00|93392.9|93342.9|93449.9|93399.9|93454.1|93414.4|93348.8|93311.4|1964
1644825900000|2022-02-14 08:05:00|93448.4|93398.4|93395.8|93345.8|93524.2|93490.8|93371.1|93333.3|1939
1644826200000|2022-02-14 08:10:00|93396.3|93346.3|93415.2|93390.2|93492.5|93463.1|93378.1|93345.9|1767
1644826500000|2022-02-14 08:15:00|93415.7|93390.7|93503|93453|93522.1|93488|93415.3|93381.3|1624
1644826800000|2022-02-14 08:20:00|93503.1|93453.1|93609|93584|93613.4|93584|93484.9|93447.7|1742
1644827100000|2022-02-14 08:25:00|93609.3|93584.3|93855.2|93830.2|93873.9|93835.6|93598.1|93565.5|1949
1644827400000|2022-02-14 08:30:00|93855.4|93830.4|94005.8|93980.8|94020.2|93984.8|93843|93818|1921
1644827700000|2022-02-14 08:35:00|94005.9|93980.9|94034.3|94009.3|94088.2|94057.5|93994.1|93965.5|1803
1644828000000|2022-02-14 08:40:00|94034.2|94009.2|94180|94155|94207.2|94161.7|94023.4|93991.1|1787
1644828300000|2022-02-14 08:45:00|94174.7|94149.7|94273.8|94223.8|94275.3|94228.5|94119.6|94069.6|1898
1644828600000|2022-02-14 08:50:00|94273.5|94223.5|94229.7|94179.7|94284.2|94247.7|94190.2|94140.5|1760
1644828900000|2022-02-14 08:55:00|94229.1|94179.1|94384.1|94334.1|94397|94347|94206.8|94159.7|1831
1644829200000|2022-02-14 09:00:00|94383.5|94333.5|94345|94295|94497.5|94447.5|94343.1|94293.1|1792
1644829500000|2022-02-14 09:05:00|94347.8|94297.8|94229.8|94204.8|94364.2|94327.9|94229.3|94193.3|1785
1644829800000|2022-02-14 09:10:00|94230.7|94205.7|94252.8|94227.8|94286.4|94240|94204.3|94175.8|1663
1644830100000|2022-02-14 09:15:00|94252.7|94227.7|94098.9|94048.9|94269.2|94232|94066.5|94033.9|1406
1644830400000|2022-02-14 09:20:00|94099.3|94049.3|93969|93944|94128.9|94095.6|93963.2|93931.1|1615
1644830700000|2022-02-14 09:25:00|93968.6|93943.6|93970.5|93945.5|94000.9|93960.7|93927|93902|1553
1644831000000|2022-02-14 09:30:00|93970.6|93945.6|93952.6|93902.6|93989.9|93957.4|93936.3|93900.1|1266
1644831300000|2022-02-14 09:35:00|93951.5|93901.5|94071.2|94021.2|94078.2|94042.4|93920.5|93881.4|1631
1644831600000|2022-02-14 09:40:00|94060.3|94035.3|94043.1|94018.1|94076.9|94051.9|94032|93998.2|1463
1644831900000|2022-02-14 09:45:00|94042.7|94017.7|94027.2|94002.2|94056.4|94031.4|94004.5|93968.2|1517
1644832200000|2022-02-14 09:50:00|94027.8|94002.8|94102.1|94077.1|94103.1|94078.1|94008.2|93983.2|1553
1644832500000|2022-02-14 09:55:00|94101.9|94076.9|94225.6|94200.6|94253.6|94228.6|94084.4|94059.4|1783
1644832800000|2022-02-14 10:00:00|94225.2|94200.2|94222.1|94197.1|94305|94278.2|94219.4|94194.4|1518
1644833100000|2022-02-14 10:05:00|94222|94197|94237.3|94212.3|94268.2|94234.9|94215.5|94185.9|1330
1644833400000|2022-02-14 10:10:00|94238.2|94213.2|94225|94200|94255.8|94219.8|94213.9|94185|1423
1644833700000|2022-02-14 10:15:00|94224.7|94199.7|94327.8|94302.8|94329.2|94304.2|94216.8|94191.8|1328
1644834000000|2022-02-14 10:20:00|94327.7|94302.7|94130.5|94105.5|94327.7|94302.7|94128|94103|1426
1644834300000|2022-02-14 10:25:00|94131.3|94106.3|94285.4|94260.4|94285.8|94260.8|94128.3|94103.3|1657
1644834600000|2022-02-14 10:30:00|94285.6|94260.6|94346.2|94321.2|94446.4|94408.8|94285.6|94257.9|1622
1644834900000|2022-02-14 10:35:00|94345.9|94320.9|94237.9|94212.9|94381.5|94356.5|94237.9|94212.9|1501
1644835200000|2022-02-14 10:40:00|94237|94212|94332.6|94307.6|94337.7|94312.7|94223.9|94186.9|1635
1644835500000|2022-02-14 10:45:00|94334.3|94309.3|94289.7|94264.7|94356.3|94331.3|94280.4|94246.8|1504
1644835800000|2022-02-14 10:50:00|94288.7|94263.7|94395.3|94370.3|94420.5|94395.5|94279.1|94254.1|1326
1644836100000|2022-02-14 10:55:00|94394.8|94369.8|94418.5|94393.5|94517.8|94492.8|94391.3|94366.3|1489
1644836400000|2022-02-14 11:00:00|94417.9|94392.9|94280.6|94255.6|94424.3|94399.3|94274.9|94249.9|1506
1644836700000|2022-02-14 11:05:00|94280.8|94255.8|94284.9|94259.9|94312.5|94287.5|94261.1|94236.1|1363
1644837000000|2022-02-14 11:10:00|94284.5|94259.5|94297.9|94272.9|94301.7|94276|94277.5|94251.7|1159
1644837300000|2022-02-14 11:15:00|94298|94273|94310.6|94285.6|94344.8|94311.8|94290|94265|1088
1644837600000|2022-02-14 11:20:00|94311.1|94286.1|94274.2|94249.2|94317.4|94292.4|94266.8|94241.8|1008
1644837900000|2022-02-14 11:25:00|94273.9|94248.9|94271.5|94246.5|94310.9|94285.9|94260.5|94232.8|1280
1644838200000|2022-02-14 11:30:00|94270.9|94245.9|94293.2|94268.2|94356.8|94324.4|94269.6|94244.6|1511
1644838500000|2022-02-14 11:35:00|94293.3|94268.3|94361.8|94336.8|94370.8|94342.4|94268.1|94243.1|1553
1644838800000|2022-02-14 11:40:00|94361.7|94336.7|94389.2|94364.2|94446.2|94421.2|94360.6|94335.6|1365
1644839100000|2022-02-14 11:45:00|94389.1|94364.1|94364.8|94339.8|94405.1|94380.1|94363.7|94338.7|928
1644839400000|2022-02-14 11:50:00|94364.5|94339.5|94294.2|94269.2|94364.7|94339.7|94277.6|94252.6|1298
1644839700000|2022-02-14 11:55:00|94294.1|94269.1|94299.2|94274.2|94338.2|94313.2|94291.9|94266.9|1242
1644840000000|2022-02-14 12:00:00|94299|94274|94273.1|94248.1|94332.4|94296.5|94267.9|94242.9|1522
1644840300000|2022-02-14 12:05:00|94270.2|94245.2|94234.6|94209.6|94270.9|94245.9|94206.2|94181.2|1312
1644840600000|2022-02-14 12:10:00|94234.4|94209.4|94133.5|94108.5|94236.6|94211.6|94094.8|94069.8|1446
1644840900000|2022-02-14 12:15:00|94131.8|94106.8|94127.1|94102.1|94138.7|94113.7|94116.6|94091.6|1406
1644841200000|2022-02-14 12:20:00|94127.3|94102.3|94127.9|94102.9|94148.7|94123.7|94114.9|94089.9|1510
1644841500000|2022-02-14 12:25:00|94128.5|94103.5|94089.4|94064.4|94138.1|94113.1|94055.4|94030.4|1656
1644841800000|2022-02-14 12:30:00|94090|94065|94081.4|94056.4|94096.9|94069.6|94008.3|93983.3|1613
1644842100000|2022-02-14 12:35:00|94081.1|94056.1|93818.5|93793.5|94150.7|94117.9|93816.1|93766.1|1919
1644842400000|2022-02-14 12:40:00|93818.3|93793.3|93605.2|93555.2|93867.8|93830.3|93505.1|93455.1|2242
1644842700000|2022-02-14 12:45:00|93604.5|93554.5|93634.4|93584.4|93642.6|93595.6|93503.1|93453.1|1989
1644843000000|2022-02-14 12:50:00|93634.6|93584.6|93671.5|93646.5|93706.7|93675.9|93575.9|93542.2|1927
1644843300000|2022-02-14 12:55:00|93669.7|93644.7|93608.9|93583.9|93691.4|93666.4|93566.6|93534.4|1850
1644843600000|2022-02-14 13:00:00|93607.1|93582.1|93700.4|93650.4|93700.4|93664.2|93531|93506|1885
1644843900000|2022-02-14 13:05:00|93698.1|93648.1|93694.8|93669.8|93738.6|93713.6|93668.2|93635.6|1824
1644844200000|2022-02-14 13:10:00|93694.9|93669.9|93809.1|93784.1|93832.7|93804.5|93686|93661|1853
1644844500000|2022-02-14 13:15:00|93808|93783|93815.3|93790.3|93840.4|93809.6|93757.6|93732.6|1701
1644844800000|2022-02-14 13:20:00|93818.4|93793.4|93778.2|93753.2|93845|93814.4|93762.2|93727.6|1700
1644845100000|2022-02-14 13:25:00|93778.1|93753.1|93754|93729|93794.9|93769.9|93741.5|93716.5|1734
1644845400000|2022-02-14 13:30:00|93752.7|93727.7|93804.1|93779.1|93840|93815|93717.2|93683.1|1965
1644845700000|2022-02-14 13:35:00|93805.2|93780.2|93741.5|93716.5|93839.5|93814.5|93740.2|93707.3|1998
1644846000000|2022-02-14 13:40:00|93741.8|93716.8|93854.1|93829.1|93868.4|93843.4|93694.5|93669.5|1918
1644846300000|2022-02-14 13:45:00|93852.6|93827.6|93817.5|93792.5|93879.2|93854.2|93788.9|93751.2|1950
1644846600000|2022-02-14 13:50:00|93817.8|93792.8|93815.8|93790.8|93837.6|93806.8|93739.6|93714.6|1811
1644846900000|2022-02-14 13:55:00|93815.2|93790.2|93820.4|93795.4|93847.1|93822|93739.9|93709.3|1828
1644847200000|2022-02-14 14:00:00|93820.3|93795.3|93776.3|93751.3|93858.2|93833.2|93769.6|93744.6|1725
1644847500000|2022-02-14 14:05:00|93776.7|93751.7|93704.1|93679.1|93785.6|93760.6|93660.7|93635.7|1817
1644847800000|2022-02-14 14:10:00|93704.5|93679.5|93675.7|93650.7|93729.7|93704.7|93650.8|93622.2|1626
1644848100000|2022-02-14 14:15:00|93675.8|93650.8|93738.2|93713.2|93763.9|93738.9|93669.1|93644.1|1848
1644848400000|2022-02-14 14:20:00|93738.3|93713.3|93794.9|93769.9|93801.3|93776.3|93715.9|93683.3|1574
1644848700000|2022-02-14 14:25:00|93795.2|93770.2|93876.6|93851.6|93882|93857|93785.4|93760.4|1776
1644849000000|2022-02-14 14:30:00|93876.2|93851.2|93892.6|93867.6|93975.3|93950.3|93834.1|93809.1|1900
1644849300000|2022-02-14 14:35:00|93891|93866|93917.1|93892.1|93955.1|93930.1|93855.5|93830.5|1987
1644849600000|2022-02-14 14:40:00|93917.2|93892.2|93873.9|93848.9|93927.3|93902.3|93796.3|93771.3|1831
1644849900000|2022-02-14 14:45:00|93873.6|93848.6|93872.1|93847.1|93961.9|93936.9|93848.1|93823.1|1748
1644850200000|2022-02-14 14:50:00|93872.4|93847.4|93749.6|93724.6|93877.6|93852.6|93747|93722|1743
1644850500000|2022-02-14 14:55:00|93749.5|93724.5|93613.3|93588.3|93782.3|93757.3|93611.6|93586.6|1827
1644850800000|2022-02-14 15:00:00|93613.1|93588.1|93708.2|93683.2|93739.1|93714.1|93597.4|93572.4|1888
1644851100000|2022-02-14 15:05:00|93708.1|93683.1|93684.6|93659.6|93708.1|93683.1|93616.9|93591.9|1686
1644851400000|2022-02-14 15:10:00|93685.4|93660.4|93795.5|93770.5|93803.9|93778.9|93621|93596|1716
1644851700000|2022-02-14 15:15:00|93796.2|93771.2|93855|93830|93869.5|93844.5|93759.6|93734.6|1904
1644852000000|2022-02-14 15:20:00|93859|93834|93843|93818|93899.5|93874.5|93816.1|93778.1|1839
1644852300000|2022-02-14 15:25:00|93843.6|93818.6|93871.7|93846.7|93926.3|93901.3|93841.4|93816.4|1915
1644852600000|2022-02-14 15:30:00|93871.2|93846.2|93902.8|93877.8|93932.5|93907.5|93846.5|93821.5|1824
1644852900000|2022-02-14 15:35:00|93903.1|93878.1|93898.1|93873.1|93939.6|93914.6|93866.3|93841.3|1833
1644853200000|2022-02-14 15:40:00|93898.8|93873.8|93958.2|93933.2|93958.8|93933.8|93867.6|93842.6|1685
1644853500000|2022-02-14 15:45:00|93958.7|93933.7|93933.5|93908.5|94008|93983|93932|93907|1819
1644853800000|2022-02-14 15:50:00|93933.7|93908.7|93876.6|93851.6|93933.7|93908.7|93844.8|93815.7|1880
1644854100000|2022-02-14 15:55:00|93873.1|93848.1|93868.9|93843.9|93873.1|93848.1|93773|93748|2040
1644854400000|2022-02-14 16:00:00|93868.1|93843.1|93777.9|93752.9|93868.1|93843.1|93774.5|93737.6|2059
1644854700000|2022-02-14 16:05:00|93777.8|93752.8|93817.1|93792.1|93843.7|93818.7|93762.2|93737.2|1839
1644855000000|2022-02-14 16:10:00|93816.8|93791.8|93879.1|93854.1|93885.1|93860.1|93812.8|93787.8|1696
1644855300000|2022-02-14 16:15:00|93878.7|93853.7|93891.8|93866.8|93906.7|93868.6|93849.6|93824.6|1548
1644855600000|2022-02-14 16:20:00|93891.6|93866.6|93821.3|93796.3|93899.3|93874.3|93818.8|93784.4|1429
1644855900000|2022-02-14 16:25:00|93821.4|93796.4|93798.9|93773.9|93838|93813|93793.3|93768.3|1375
1644856200000|2022-02-14 16:30:00|93799.7|93774.7|93788.7|93738.7|93880.8|93845.1|93771|93730.6|1590
1644856500000|2022-02-14 16:35:00|93790|93740|93759|93734|93790|93743.7|93726.1|93686.7|1912
1644856800000|2022-02-14 16:40:00|93756.5|93731.5|93786.8|93736.8|93799.4|93761.7|93756|93719.6|1561
1644857100000|2022-02-14 16:45:00|93787.2|93737.2|93765.9|93740.9|93798.9|93759.5|93754.8|93719.7|1512
1644857400000|2022-02-14 16:50:00|93766|93741|93842.8|93792.8|93844.2|93802.2|93762.9|93725.3|1478
1644857700000|2022-02-14 16:55:00|93842|93792|93808.1|93758.1|93852.6|93810.3|93792.5|93758|1514
1644858000000|2022-02-14 17:00:00|93808|93758|93878.8|93828.8|93880|93830|93801|93758|1403
1644858300000|2022-02-14 17:05:00|93879.2|93829.2|93858.9|93833.9|93931.4|93889.6|93854.3|93817.3|1351
1644858600000|2022-02-14 17:10:00|93858.8|93833.8|93877.5|93827.5|93882.9|93846.3|93851.4|93822.5|742
1644858900000|2022-02-14 17:15:00|93877.3|93827.3|93884.8|93834.8|93885.7|93839.4|93834|93796.4|1308
1644859200000|2022-02-14 17:20:00|93884.6|93834.6|93863.4|93813.4|93893.7|93857.4|93848.6|93808.2|1391
1644859500000|2022-02-14 17:25:00|93862|93812|93832.5|93807.5|93874.5|93832.9|93813.5|93780.3|1230
1644859800000|2022-02-14 17:30:00|93833|93808|93815.7|93790.7|93836.6|93809.7|93802.9|93766.4|1057
1644860100000|2022-02-14 17:35:00|93828.7|93778.7|93832.1|93782.1|93846.7|93804.2|93808.8|93777.2|982
1644860400000|2022-02-14 17:40:00|93832.2|93782.2|93816.1|93766.1|93842.9|93800.3|93799.7|93762.2|825
1644860700000|2022-02-14 17:45:00|93815.6|93765.6|93826.4|93801.4|93843.6|93807.1|93801.1|93764.3|797
1644861000000|2022-02-14 17:50:00|93826|93801|93772.4|93722.4|93830.9|93801|93766.5|93721.7|1076
1644861300000|2022-02-14 17:55:00|93772.6|93722.6|93776|93726|93787.2|93743.5|93748.8|93712.3|1097
1644861600000|2022-02-14 18:00:00|93776.4|93726.4|93783.3|93733.3|93795.7|93765.1|93757.2|93718.8|1021
1644861900000|2022-02-14 18:05:00|93782.9|93732.9|93751.7|93701.7|93784.2|93747.5|93731.2|93690.9|1111
1644862200000|2022-02-14 18:10:00|93751.5|93701.5|93787.6|93737.6|93791.1|93745.7|93746.5|93696.5|980
1644862500000|2022-02-14 18:15:00|93786.6|93736.6|93792.4|93742.4|93797.8|93751.5|93763.5|93724.6|932
1644862800000|2022-02-14 18:20:00|93791.5|93741.5|93804.1|93754.1|93819.5|93782.6|93780.9|93737.7|1182
1644863100000|2022-02-14 18:25:00|93804.2|93754.2|93826|93776|93838.8|93794.8|93792.9|93751.1|1014
1644863400000|2022-02-14 18:30:00|93825.9|93775.9|93852.9|93802.9|93873.3|93823.3|93813.6|93773.1|1013
1644863700000|2022-02-14 18:35:00|93853|93803|93835.8|93785.8|93868.9|93827|93828.1|93779|1162
1644864000000|2022-02-14 18:40:00|93837.6|93787.6|93816.5|93766.5|93843.3|93799.4|93789.1|93747.3|1117
1644864300000|2022-02-14 18:45:00|93815.9|93765.9|93844.5|93794.5|93845.9|93799.6|93803.6|93764.9|1216
1644864600000|2022-02-14 18:50:00|93844.1|93794.1|93953.2|93903.2|93957.6|93907.6|93829.4|93779.4|1817
1644864900000|2022-02-14 18:55:00|93952.4|93902.4|94004.1|93954.1|94007.9|93957.9|93907.7|93864.6|2026
1644865200000|2022-02-14 19:00:00|94003.3|93953.3|94046.2|93996.2|94066.6|94016.6|93971.3|93921.3|1868
1644865500000|2022-02-14 19:05:00|94046|93996|94071.1|94021.1|94088.6|94038.6|94027.9|93977.9|1887
1644865800000|2022-02-14 19:10:00|94071.2|94021.2|94080|94030|94091.4|94041.4|94052.9|94002.9|1657
1644866100000|2022-02-14 19:15:00|94079.4|94029.4|94116|94066|94126.4|94081|94079.4|94029.4|1575
1644866400000|2022-02-14 19:20:00|94115.6|94065.6|94159.4|94109.4|94224.5|94174.5|94101.4|94061.5|1739
1644866700000|2022-02-14 19:25:00|94157.8|94107.8|94074|93997|94189|94153.6|94058|93953.8|1275
1644867000000|2022-02-14 19:30:00|94077|94000|94045.3|93995.3|94169.2|94119.2|94045.3|93995.3|1442
1644867300000|2022-02-14 19:35:00|94037.2|93987.2|93961.8|93911.8|94071.7|94021.7|93931.3|93862.6|2019
1644867600000|2022-02-14 19:40:00|93962.6|93912.6|94048.3|93998.3|94054.7|94004.7|93957.7|93907.7|1695
1644867900000|2022-02-14 19:45:00|94047.8|93997.8|94081.8|94031.8|94084|94034|94017.5|93967.5|1530
1644868200000|2022-02-14 19:50:00|94080.8|94030.8|94064|94014|94096|94046|94022.7|93979.5|1530
1644868500000|2022-02-14 19:55:00|94061.5|94011.5|94004.6|93954.6|94064.5|94014.5|93976.3|93926.3|1608
1644868800000|2022-02-14 20:00:00|94004.5|93954.5|93987.3|93937.3|94005.8|93955.8|93928.1|93878.1|1462
1644869100000|2022-02-14 20:05:00|93986.8|93936.8|93996|93946|94029.3|93979.3|93983.8|93933.8|1466
1644869400000|2022-02-14 20:10:00|93995.7|93945.7|93972.6|93922.6|94009.3|93959.3|93963.7|93919.8|1224
1644869700000|2022-02-14 20:15:00|93973.7|93923.7|93943.5|93893.5|93986.7|93936.7|93942.7|93892.7|1292
1644870000000|2022-02-14 20:20:00|93943.4|93893.4|93960.4|93910.4|93974.5|93924.5|93938.6|93888.6|1275
1644870300000|2022-02-14 20:25:00|93960.1|93910.1|93935.7|93885.7|93962.4|93912.4|93922.7|93881.8|1049
1644870600000|2022-02-14 20:30:00|93935.1|93885.1|93911.9|93861.9|93956.7|93906.7|93906.9|93859|994
1644870900000|2022-02-14 20:35:00|93912.8|93862.8|93917.2|93835.4|93920.5|93870.5|93896|93829.6|1128
1644871200000|2022-02-14 20:40:00|93918.2|93834.9|93949.3|93899.3|93969.3|93906.4|93908|93834.7|1111
1644871500000|2022-02-14 20:45:00|93949.2|93899.2|93949.9|93873.2|93966.9|93912|93913|93842|1325
1644871800000|2022-02-14 20:50:00|93947.7|93873.7|93952.3|93875.7|93972|93907.3|93909.6|93848.6|1415
1644872100000|2022-02-14 20:55:00|93952|93876.2|93961.1|93911.1|93965.6|93915.6|93921.8|93847.4|1397
1644872400000|2022-02-14 21:00:00|93960.9|93910.9|93942.1|93892.1|93962.8|93912.8|93938.1|93888.1|728
1644872700000|2022-02-14 21:05:00|93942.3|93892.3|93930.4|93880.4|93944.2|93894.3|93918.4|93879.5|442
1644873000000|2022-02-14 21:10:00|93930|93880|93917.8|93867.8|93937|93893.5|93916.7|93866.7|419
1644873300000|2022-02-14 21:15:00|93917.9|93867.9|93902.5|93852.5|93920.3|93870.3|93892.5|93842.5|744
1644873600000|2022-02-14 21:20:00|93902.4|93852.4|93897.3|93847.3|93905.2|93853.8|93882.9|93832.9|631
1644873900000|2022-02-14 21:25:00|93898.1|93848.1|93892.5|93842.5|93898.7|93848.7|93886.1|93836.1|786
1644874200000|2022-02-14 21:30:00|93892.4|93842.4|93887.5|93837.5|93896.3|93846.3|93881.9|93831.9|734
1644874500000|2022-02-14 21:35:00|93887.9|93837.9|93890.1|93840.1|93898.3|93848.3|93882.4|93824.2|995
1644874800000|2022-02-14 21:40:00|93890|93840|93884.1|93834.1|93898.3|93843.8|93881.7|93823.6|670
1644875100000|2022-02-14 21:45:00|93885.7|93835.7|93882.7|93832.7|93892.8|93842.8|93880.6|93830.6|602
1644875400000|2022-02-14 21:50:00|93885.5|93835.5|93860.4|93810.4|93886.8|93836.8|93859.2|93797.1|605
1644875700000|2022-02-14 21:55:00|93883.6|93768.5|93896.6|93780.6|93908.6|93792.6|93876.5|93760.5|492
1644876000000|2022-02-14 22:00:00|93896.4|93780.4|93914.2|93798.2|93953.1|93837.1|93893|93777|35
1644876900000|2022-02-14 22:15:00|94032.6|93916.6|94005.4|93889.4|94032.6|93916.6|94005.4|93889.4|4
1644877200000|2022-02-14 22:20:00|94003.6|93887.6|94042.8|93926.8|94045.2|93929.2|94003|93887|76
1644877500000|2022-02-14 22:25:00|94030.2|93914.2|94043.5|93927.5|94051.7|93935.7|94018.9|93902.9|110
1644877800000|2022-02-14 22:30:00|94033.9|93917.9|94042.8|93926.8|94051.4|93935.4|93997.9|93881.9|204
1644878100000|2022-02-14 22:35:00|94041.8|93925.8|94047.2|93931.2|94048.6|93932.6|94032.6|93916.6|309
1644878400000|2022-02-14 22:40:00|94035.1|93919.1|94037.3|93921.3|94059.7|93943.7|94009.7|93893.7|463
1644878700000|2022-02-14 22:45:00|94039.5|93923.5|93950.8|93834.8|94052.1|93936.1|93949.6|93833.6|386
1644879000000|2022-02-14 22:50:00|93952.1|93836.1|93959.7|93843.7|93971.8|93855.8|93923.9|93807.9|253
1644879300000|2022-02-14 22:55:00|93949.5|93833.5|93953.1|93837.1|93975.1|93859.1|93941.1|93825.1|467
1644879600000|2022-02-14 23:00:00|93942.3|93826.3|93959.1|93843.1|93965.3|93849.3|93940.1|93824.1|608
1644879900000|2022-02-14 23:05:00|93958.1|93842.1|93965.5|93849.5|93979.3|93863.3|93957.5|93841.5|571
1644880200000|2022-02-14 23:10:00|93960|93844|93959.5|93843.5|93973.6|93857.6|93952.9|93836.9|393
1644880500000|2022-02-14 23:15:00|93961.7|93845.7|93953.2|93837.2|93972.8|93856.8|93953.2|93837.2|437
1644880800000|2022-02-14 23:20:00|93954.5|93838.5|93948.7|93832.7|93970|93854|93935|93819|683
1644881100000|2022-02-14 23:25:00|93948.6|93832.6|93951.9|93835.9|93962.5|93846.5|93935.6|93819.6|374
1644881400000|2022-02-14 23:30:00|93955.2|93839.2|93949|93833|93960|93844|93939.2|93823.2|293
1644881700000|2022-02-14 23:35:00|93945.4|93829.4|93952.4|93836.4|93967.2|93851.2|93937.9|93821.9|319
1644882000000|2022-02-14 23:40:00|93949.5|93833.5|93954.1|93838.1|93975.5|93859.5|93936.4|93820.4|699
1644882300000|2022-02-14 23:45:00|93954.4|93838.4|93947.3|93831.3|93974|93858|93942.4|93826.4|396
1644882600000|2022-02-14 23:50:00|93948.1|93832.1|93912.5|93796.5|93965.4|93849.4|93911.5|93795.5|403
1644882900000|2022-02-14 23:55:00|93912.1|93796.1|93906.6|93790.6|93928|93812|93898.1|93782.1|616
1644883200000|2022-02-15 00:00:00|93906.7|93790.7|93896.9|93780.9|93931.8|93815.8|93876.1|93761.5|875
1644883500000|2022-02-15 00:05:00|93895.5|93779.5|93880.8|93764.8|93896.4|93785.2|93855.5|93739.5|688
1644883800000|2022-02-15 00:10:00|93881.8|93765.8|93870|93754|93885|93769|93860|93744|666
1644884100000|2022-02-15 00:15:00|93870.3|93754.3|93864.5|93748.5|93878.4|93762.4|93850.2|93736.2|611
1644884400000|2022-02-15 00:20:00|93858.7|93742.7|93856.4|93740.4|93872.9|93756.9|93843|93727|677
1644884700000|2022-02-15 00:25:00|93857|93741|93855|93739|93864.9|93750.8|93840|93729.2|680
1644885000000|2022-02-15 00:30:00|93856.1|93740.1|93839.5|93723.5|93859.1|93744.9|93834.4|93722.1|825
1644885300000|2022-02-15 00:35:00|93839.2|93723.2|93851|93735|93854.9|93743.1|93824|93711|592
1644885600000|2022-02-15 00:40:00|93852.8|93736.8|93853.8|93737.8|93858.4|93746.1|93842.4|93728.1|568
1644885900000|2022-02-15 00:45:00|93851.6|93736.7|93850.3|93740.8|93858.9|93752.9|93839.3|93726.6|539
1644886200000|2022-02-15 00:50:00|93850.8|93734.8|93841.8|93725.8|93875.1|93771.7|93840.5|93724.8|868
1644886500000|2022-02-15 00:55:00|93840.7|93724.7|93818.5|93719.8|93856.6|93745.6|93812.7|93709.8|699
1644886800000|2022-02-15 01:00:00|93816.6|93719.5|93807.6|93711|93837.7|93732.4|93786.7|93694.1|812
1644887100000|2022-02-15 01:05:00|93807.2|93711.5|93805|93707.9|93815.6|93721.9|93792.8|93696.5|663
1644887400000|2022-02-15 01:10:00|93805.3|93707.7|93805.4|93715.7|93815.5|93722.6|93795|93695.6|648
1644887700000|2022-02-15 01:15:00|93805|93721.3|93815.6|93717.5|93829.5|93733.5|93795.7|93703.9|683
1644888000000|2022-02-15 01:20:00|93815.2|93715.4|93811.6|93724|93820.8|93735.3|93785.3|93703.2|628
1644888300000|2022-02-15 01:25:00|93812.1|93723.4|93793.5|93703.9|93822.2|93732.5|93744.9|93660.9|633
1644888600000|2022-02-15 01:30:00|93795.6|93700.5|93777.2|93727.2|93806.3|93737.5|93762.7|93691.8|875
1644888900000|2022-02-15 01:35:00|93777.1|93727.1|93773.1|93702.9|93800.3|93737|93755.5|93695.8|778
1644889200000|2022-02-15 01:40:00|93763|93713|93739.6|93689.6|93778.2|93713.8|93731.7|93673.3|730
1644889500000|2022-02-15 01:45:00|93739.7|93689.7|93723.7|93673.7|93754.6|93704.6|93717.7|93655.7|842
1644889800000|2022-02-15 01:50:00|93723.6|93673.6|93736.7|93666.6|93751.4|93686.6|93710.8|93649.8|728
1644890100000|2022-02-15 01:55:00|93736.3|93666.2|93720.4|93670.4|93739.4|93683.5|93715.9|93658.6|707
1644890400000|2022-02-15 02:00:00|93720.3|93670.3|93710.7|93660.7|93730.7|93679.1|93705.1|93646.3|679
1644890700000|2022-02-15 02:05:00|93711.3|93661.3|93703.4|93653.4|93715.9|93664.2|93695.7|93633.5|851
1644891000000|2022-02-15 02:10:00|93702.6|93652.6|93704|93654|93722.2|93662.3|93700|93642.6|489
1644891300000|2022-02-15 02:15:00|93704.6|93654.6|93704.6|93654.6|93711.2|93661.2|93699.9|93649.9|571
1644891600000|2022-02-15 02:20:00|93706.4|93656.4|93709.7|93659.7|93718.1|93663.2|93698.1|93639.2|612
1644891900000|2022-02-15 02:25:00|93710.1|93660.1|93705.6|93655.6|93714.1|93664.1|93698.1|93636.9|705
1644892200000|2022-02-15 02:30:00|93706.2|93656.2|93673.7|93623.7|93714.3|93657.1|93673.2|93617.8|941
1644892500000|2022-02-15 02:35:00|93674.1|93624.1|93667|93617|93688.5|93625.6|93661.7|93594.5|1069
1644892800000|2022-02-15 02:40:00|93666.4|93616.4|93655.9|93605.9|93679.1|93621.1|93638.2|93574.8|1186
1644893100000|2022-02-15 02:45:00|93656.2|93606.2|93658.5|93608.5|93672.7|93611.7|93644.5|93583.1|761
1644893400000|2022-02-15 02:50:00|93659.5|93609.5|93658.9|93608.9|93673.1|93615.1|93627.7|93560.8|861
1644893700000|2022-02-15 02:55:00|93659.2|93609.2|93657.2|93607.2|93673.1|93616.8|93652.5|93588.3|789
1644894000000|2022-02-15 03:00:00|93656.8|93606.8|93659.1|93609.1|93685|93625.1|93651.5|93593.5|983
1644894300000|2022-02-15 03:05:00|93661.7|93611.7|93658.8|93608.8|93679.8|93621.3|93654.3|93603.1|651
1644894600000|2022-02-15 03:10:00|93659.5|93609.5|93658.3|93608.3|93685.3|93619.3|93654.5|93570.6|643
1644894900000|2022-02-15 03:15:00|93658.7|93608.7|93639.6|93589.6|93670.9|93612.8|93630.6|93569|732
1644895200000|2022-02-15 03:20:00|93640|93590|93649.9|93578.8|93656.3|93598.2|93635.8|93578|558
1644895500000|2022-02-15 03:25:00|93640.3|93590.3|93646.3|93596.3|93657.3|93601.7|93632.8|93573.3|655
1644895800000|2022-02-15 03:30:00|93646.2|93596.2|93646.8|93596.8|93664|93606.2|93637.9|93565.7|896
1644896100000|2022-02-15 03:35:00|93647|93597|93671.8|93621.8|93697.6|93640.9|93644.3|93581|704
1644896400000|2022-02-15 03:40:00|93672.6|93622.6|93666.2|93616.2|93690.5|93635.7|93648.6|93589.5|880
1644896700000|2022-02-15 03:45:00|93669.6|93619.6|93665.6|93615.6|93676.6|93620.8|93660.6|93595.3|987
1644897000000|2022-02-15 03:50:00|93665.2|93615.2|93642.1|93592.1|93667.8|93617.8|93629.8|93562.9|1083
1644897300000|2022-02-15 03:55:00|93641.1|93591.1|93653.9|93603.9|93663.8|93606.6|93638.8|93577.2|780
1644897600000|2022-02-15 04:00:00|93656|93606|93680.1|93630.1|93695.7|93633.9|93656|93606|675
1644897900000|2022-02-15 04:05:00|93680.3|93630.3|93691.2|93616.3|93702.8|93644.7|93676|93609.7|520
1644898200000|2022-02-15 04:10:00|93691.1|93615.8|93683.4|93633.4|93697.4|93637|93679.1|93607|518
1644898500000|2022-02-15 04:15:00|93682.8|93632.8|93680.3|93630.3|93697.9|93636.6|93673.4|93605.3|623
1644898800000|2022-02-15 04:20:00|93679.8|93629.8|93687.7|93637.7|93692|93637.7|93672.9|93614.7|616
1644899100000|2022-02-15 04:25:00|93687.8|93637.8|93678.4|93628.4|93693.7|93637.8|93675.4|93615.8|748
1644899400000|2022-02-15 04:30:00|93678.2|93628.2|93675.9|93625.9|93691.8|93633.3|93670.2|93603.8|808
1644899700000|2022-02-15 04:35:00|93675.5|93625.5|93674.6|93624.6|93685.7|93630.2|93670|93609.3|783
1644900000000|2022-02-15 04:40:00|93674.3|93624.3|93674.8|93624.8|93686.3|93630.3|93667.9|93595.2|749
1644900300000|2022-02-15 04:45:00|93674.9|93624.9|93669.7|93619.7|93681.1|93626.9|93667.5|93604.7|722
1644900600000|2022-02-15 04:50:00|93669.4|93619.4|93670.6|93620.6|93683.6|93625.5|93663.5|93604|567
1644900900000|2022-02-15 04:55:00|93670.9|93620.9|93668.5|93618.5|93680.5|93623.5|93663.8|93604.4|825
1644901200000|2022-02-15 05:00:00|93666.1|93616.1|93673.7|93623.7|93685|93627.4|93663.8|93603.1|859
1644901500000|2022-02-15 05:05:00|93672.9|93622.9|93714.4|93664.4|93752.4|93668.4|93666.2|93603.6|1199
1644901800000|2022-02-15 05:10:00|93714.5|93664.5|93705.1|93627.3|93726.4|93668.4|93683.8|93619.6|1150
1644902100000|2022-02-15 05:15:00|93704.7|93627.1|93695.4|93645.4|93719.5|93647.1|93686.8|93624.1|701
1644902400000|2022-02-15 05:20:00|93695.5|93645.5|93705|93628.9|93722.6|93649.6|93684.4|93617.2|1037
1644902700000|2022-02-15 05:25:00|93705.1|93628.3|93708.7|93631.8|93716.4|93647.7|93670|93600.3|1008
1644903000000|2022-02-15 05:30:00|93709.1|93630.8|93705.3|93655.3|93727.1|93664.3|93693.5|93617.2|1044
1644903300000|2022-02-15 05:35:00|93704.6|93654.6|93689.1|93639.1|93707.2|93657.2|93683.1|93628.4|671
1644903600000|2022-02-15 05:40:00|93688.1|93638.1|93689.3|93615.8|93701.3|93640.4|93666.6|93608.7|643
1644903900000|2022-02-15 05:45:00|93688.2|93616.4|93683.9|93633.9|93698.3|93641.6|93676.2|93615.2|561
1644904200000|2022-02-15 05:50:00|93690.7|93640.7|93694.5|93644.5|93702.7|93646.6|93679.1|93621.2|690
1644904500000|2022-02-15 05:55:00|93693.8|93643.8|93697.8|93647.8|93723.3|93661.3|93687.1|93632|845
1644904800000|2022-02-15 06:00:00|93701.7|93651.7|93721.5|93671.5|93742|93672.8|93700.7|93650.2|874
1644905100000|2022-02-15 06:05:00|93721.1|93671.1|93721.3|93671.3|93733.6|93676.6|93715.2|93657.9|821
1644905400000|2022-02-15 06:10:00|93720.9|93670.9|93721.3|93671.3|93738|93679.7|93717.2|93658.3|758
1644905700000|2022-02-15 06:15:00|93719.9|93669.9|93701.4|93651.4|93732.9|93682.9|93700.4|93646.8|779
1644906000000|2022-02-15 06:20:00|93701.5|93651.5|93699.1|93649.1|93707.5|93657.5|93687.8|93637.8|631
1644906300000|2022-02-15 06:25:00|93699.5|93649.5|93707|93657|93714.9|93664.9|93698.2|93648.2|723
1644906600000|2022-02-15 06:30:00|93707.4|93657.4|93694|93644|93722.2|93672.2|93692.3|93642.3|710
1644906900000|2022-02-15 06:35:00|93693.5|93643.5|93694.4|93644.4|93706.2|93656.2|93692.1|93642.1|783
1644907200000|2022-02-15 06:40:00|93693.9|93643.9|93648.2|93598.2|93698.5|93648.5|93645.8|93595.8|797
1644907500000|2022-02-15 06:45:00|93648.1|93598.1|93637.7|93587.7|93680.6|93627.2|93632.5|93582.5|1044
1644907800000|2022-02-15 06:50:00|93637|93587|93617|93567|93647.9|93597.9|93602.4|93552.4|1064
1644908100000|2022-02-15 06:55:00|93616.7|93566.7|93634.3|93563.2|93653.7|93581.8|93608.8|93549.5|904
1644908400000|2022-02-15 07:00:00|93640.9|93556.9|93657.7|93607.7|93658.4|93608.4|93617.7|93556.9|1130
1644908700000|2022-02-15 07:05:00|93657.5|93607.5|93626.4|93576.4|93657.5|93607.5|93615.6|93565.6|1203
1644909000000|2022-02-15 07:10:00|93626.1|93576.1|93667.7|93617.7|93677.7|93627.7|93597.7|93560.6|1118
1644909300000|2022-02-15 07:15:00|93667.8|93617.8|93658.3|93608.3|93671.9|93621.9|93655.1|93605.1|1107
1644909600000|2022-02-15 07:20:00|93658|93608|93587.4|93562.4|93661.5|93611.5|93573.9|93534.7|1379
1644909900000|2022-02-15 07:25:00|93587.6|93562.6|93688.4|93638.4|93691.4|93654.6|93585.1|93554.7|1006
1644910200000|2022-02-15 07:30:00|93688.2|93638.2|93700.9|93675.9|93770.3|93697.5|93666|93629.2|1106
1644910500000|2022-02-15 07:35:00|93700.2|93675.2|93771.7|93746.7|93798|93760.5|93694.4|93663.6|1183
1644910800000|2022-02-15 07:40:00|93772.5|93747.5|93760.3|93710.3|93805.8|93769.7|93733.6|93696.2|1144
1644911100000|2022-02-15 07:45:00|93759.7|93709.7|93729.3|93704.3|93770|93732.5|93725.6|93682.7|981
1644911400000|2022-02-15 07:50:00|93729|93704|93781.3|93731.3|93785.4|93744.1|93722.6|93687|1126
1644911700000|2022-02-15 07:55:00|93781.1|93731.1|93792.8|93742.8|93819.4|93785.1|93755.6|93706.6|1372
1644912000000|2022-02-15 08:00:00|93792.9|93742.9|93751.6|93726.6|93795.7|93757.3|93729|93704|1540
1644912300000|2022-02-15 08:05:00|93753.3|93728.3|93505.6|93455.6|93801.2|93776.2|93502.6|93452.6|1843
1644912600000|2022-02-15 08:10:00|93505.5|93455.5|93416.5|93366.5|93506.1|93456.1|93296.6|93246.6|2033
1644912900000|2022-02-15 08:15:00|93416.3|93366.3|93381.9|93331.9|93506.7|93401.5|93342.7|93292.7|1974
1644913200000|2022-02-15 08:20:00|93383.7|93333.7|93065.1|93015.1|93383.7|93333.7|93038.6|92994.6|1940
1644913500000|2022-02-15 08:25:00|93066.7|93016.7|93051.1|93001.1|93162.3|93124.7|93007.1|92963.5|1928
1644913800000|2022-02-15 08:30:00|93051|93001|93041.1|93016.1|93121.3|93073.4|93037|92987.7|1826
1644914100000|2022-02-15 08:35:00|93039.8|93014.8|92993.8|92968.8|93076.8|93026.8|92935.3|92910.3|1776
1644914400000|2022-02-15 08:40:00|92993.7|92968.7|92919.5|92894.5|93012.1|92986.2|92914.2|92889.2|1595
1644914700000|2022-02-15 08:45:00|92921.3|92896.3|92949.9|92924.9|92997.5|92968.5|92819.3|92789.5|1764
1644915000000|2022-02-15 08:50:00|92950.7|92925.7|93081.8|93056.8|93090.9|93061.2|92940.2|92915.2|1648
1644915300000|2022-02-15 08:55:00|93082.6|93057.6|93059.8|93034.8|93162.7|93123.2|93058.8|93027.6|1657
1644915600000|2022-02-15 09:00:00|93059.9|93034.9|93091.7|93066.7|93114.9|93079.3|93014|92976.3|1719
1644915900000|2022-02-15 09:05:00|93092.2|93067.2|93052.3|93027.3|93096.5|93067.2|92991.5|92953.5|1716
1644916200000|2022-02-15 09:10:00|93052.5|93027.5|93165.7|93115.7|93208.8|93173.8|93051.7|93026.7|1724
1644916500000|2022-02-15 09:15:00|93166.6|93116.6|93088.2|93063.2|93185.4|93151.8|93073.8|93039.3|1574
1644916800000|2022-02-15 09:20:00|93089.4|93064.4|93154.9|93129.9|93161.8|93135.2|93089.2|93064.2|1519
1644917100000|2022-02-15 09:25:00|93155.1|93130.1|93126.2|93101.2|93166.7|93139.1|93074.2|93039.1|1611
1644917400000|2022-02-15 09:30:00|93124.7|93099.7|93119.8|93094.8|93140.9|93115.2|93107.6|93075.8|1535
1644917700000|2022-02-15 09:35:00|93119.9|93094.9|93141.3|93116.3|93157.8|93132.8|93113.9|93088.9|1531
1644918000000|2022-02-15 09:40:00|93141.5|93116.5|93160.8|93135.8|93170.3|93145.3|93120.5|93095.5|1462
1644918300000|2022-02-15 09:45:00|93160.5|93135.5|93152.9|93127.9|93228.8|93191.6|93151.4|93121.4|1422
1644918600000|2022-02-15 09:50:00|93153|93128|93189.3|93164.3|93205.6|93172.3|93150.6|93121.7|1347
1644918900000|2022-02-15 09:55:00|93189.5|93164.5|93152.8|93102.8|93204.5|93168.1|93139.6|93099.2|1351
1644919200000|2022-02-15 10:00:00|93152.4|93102.4|93073.7|93048.7|93156.3|93113.7|93052.1|93027.1|1510
1644919500000|2022-02-15 10:05:00|93073.3|93048.3|93045.5|93020.5|93080.1|93055.1|93014.5|92989.5|1498
1644919800000|2022-02-15 10:10:00|93045.4|93020.4|93153.2|93128.2|93174.9|93139.3|93045.4|93020.4|1365
1644920100000|2022-02-15 10:15:00|93153.1|93128.1|93202.8|93177.8|93260.5|93235.5|93100.8|93075.8|1565
1644920400000|2022-02-15 10:20:00|93203|93178|93381.2|93356.2|93396|93363.2|93169.6|93144.6|1579
1644920700000|2022-02-15 10:25:00|93381.1|93356.1|93264.7|93239.7|93385.6|93360.6|93232.4|93203.8|1685
1644921000000|2022-02-15 10:30:00|93264.8|93239.8|93222.4|93197.4|93291.2|93266.2|93213.2|93188.2|1547
1644921300000|2022-02-15 10:35:00|93222.2|93197.2|93210.2|93185.2|93224.4|93199.4|93162.9|93137.9|1498
1644921600000|2022-02-15 10:40:00|93209.5|93184.5|93247|93222|93276.6|93251.6|93172.9|93147.9|1429
1644921900000|2022-02-15 10:45:00|93247.1|93222.1|93144.6|93119.6|93270.3|93245.3|93144.2|93117.2|1443
1644922200000|2022-02-15 10:50:00|93145.3|93120.3|93219.7|93194.7|93225|93200|93143.4|93118.4|1392
1644922500000|2022-02-15 10:55:00|93219.8|93194.8|93172.2|93147.2|93230.5|93205.5|93163.7|93127.5|1258
1644922800000|2022-02-15 11:00:00|93172.1|93147.1|93146.4|93121.4|93194|93161.4|93141.7|93113|1320
1644923100000|2022-02-15 11:05:00|93146.3|93121.3|93189.9|93164.9|93202|93171.2|93132.9|93102.2|1192
1644923400000|2022-02-15 11:10:00|93190.1|93165.1|93109.5|93084.5|93212.1|93176.3|93093.2|93056.4|1359
1644923700000|2022-02-15 11:15:00|93108.8|93083.8|93080.8|93055.8|93124.3|93087.4|93046.3|93021.3|1437
1644924000000|2022-02-15 11:20:00|93079.9|93054.9|93081.1|93056.1|93096.5|93071.5|93049.8|93024.8|1189
1644924300000|2022-02-15 11:25:00|93082.4|93057.4|93114.7|93089.7|93130|93098|93071.2|93037.4|1173
1644924600000|2022-02-15 11:30:00|93114.5|93089.5|93144|93119|93151.4|93126.4|93087|93056.2|1288
1644924900000|2022-02-15 11:35:00|93144.6|93119.6|93109.2|93084.2|93160.4|93135.4|93085.5|93051.9|1302
1644925200000|2022-02-15 11:40:00|93109.1|93084.1|93152.2|93127.2|93187.3|93149.4|93084.1|93051.9|1291
1644925500000|2022-02-15 11:45:00|93152.1|93127.1|93156|93131|93173.7|93136|93118.9|93084.2|1175
1644925800000|2022-02-15 11:50:00|93155.2|93130.2|93206.3|93181.3|93254|93229|93148.2|93123.2|1318
1644926100000|2022-02-15 11:55:00|93206.9|93181.9|93162.5|93137.5|93206.9|93181.9|93146.9|93121.9|1394
1644926400000|2022-02-15 12:00:00|93162.4|93137.4|93096.4|93071.4|93167.9|93142.9|93094.8|93069.8|1759
1644926700000|2022-02-15 12:05:00|93096.3|93071.3|93165.4|93140.4|93166.9|93141.9|93093|93068|1472
1644927000000|2022-02-15 12:10:00|93164.7|93139.7|93207|93182|93235.7|93210.7|93154.2|93129.2|1355
1644927300000|2022-02-15 12:15:00|93206.7|93181.7|93190.5|93165.5|93213|93188|93166|93141|1340
1644927600000|2022-02-15 12:20:00|93190.7|93165.7|93216.5|93191.5|93238.3|93213.3|93168.9|93143.9|1432
1644927900000|2022-02-15 12:25:00|93216.2|93191.2|93212.2|93187.2|93237.2|93212.2|93208.1|93172.2|1319
1644928200000|2022-02-15 12:30:00|93211.8|93186.8|93186|93161|93237.4|93212.4|93185.8|93160.8|1167
1644928500000|2022-02-15 12:35:00|93186.2|93161.2|93199.5|93174.5|93241.9|93216.9|93178.1|93153.1|1381
1644928800000|2022-02-15 12:40:00|93200|93175|93124.6|93099.6|93220.6|93195.6|93119.5|93094.5|1391
1644929100000|2022-02-15 12:45:00|93124.1|93099.1|93130.7|93105.7|93130.7|93105.7|93100|93075|1217
1644929400000|2022-02-15 12:50:00|93129.2|93104.2|93148.4|93123.4|93160.2|93135.2|93128.9|93101.2|1272
1644929700000|2022-02-15 12:55:00|93149.1|93124.1|93202.5|93177.5|93212.2|93187.2|93129.8|93104.8|1619
1644930000000|2022-02-15 13:00:00|93203|93178|93139|93114|93204.3|93179.3|93127.3|93102.3|1389
1644930300000|2022-02-15 13:05:00|93138.5|93113.5|93214.9|93189.9|93242.9|93217.9|93138.5|93113.5|1453
1644930600000|2022-02-15 13:10:00|93214.4|93189.4|93219.7|93194.7|93230.8|93201.4|93195.7|93170.7|1372
1644930900000|2022-02-15 13:15:00|93220|93195|93278.3|93253.3|93281.7|93256.7|93205.1|93180.1|1371
1644931200000|2022-02-15 13:20:00|93277.5|93252.5|93196.2|93171.2|93281|93256|93185.7|93160.7|1556
1644931500000|2022-02-15 13:25:00|93195.9|93170.9|93249.1|93199.1|93270.3|93234.8|93172.7|93147.7|1386
1644931800000|2022-02-15 13:30:00|93249.6|93199.6|93187|93162|93340.7|93282.7|93144.6|93101.8|1864
1644932100000|2022-02-15 13:35:00|93187.5|93162.5|93138.2|93113.2|93191.4|93166.4|93127.8|93096.1|1514
1644932400000|2022-02-15 13:40:00|93138.4|93113.4|93257.2|93232.2|93263|93238|93132.5|93107.5|1542
1644932700000|2022-02-15 13:45:00|93256|93231|93223.6|93173.6|93336.3|93311.3|93207.2|93168.6|1519
1644933000000|2022-02-15 13:50:00|93223.4|93173.4|93201.3|93176.3|93237.8|93212.8|93187.7|93161.8|1405
1644933300000|2022-02-15 13:55:00|93201|93176|93257.4|93232.4|93276.1|93251.1|93200.8|93175.8|1465
1644933600000|2022-02-15 14:00:00|93257.1|93232.1|93301.8|93276.8|93309.8|93284.8|93252.6|93226.5|1554
1644933900000|2022-02-15 14:05:00|93302|93277|93319.1|93294.1|93328.8|93303.8|93239.7|93213.9|1509
1644934200000|2022-02-15 14:10:00|93319.2|93294.2|93319.9|93294.9|93323.6|93298.6|93254.7|93229.7|1701
1644934500000|2022-02-15 14:15:00|93319.8|93294.8|93344.8|93319.8|93381.1|93356.1|93312.7|93284.9|1653
1644934800000|2022-02-15 14:20:00|93345|93320|93270.4|93245.4|93370.5|93332.9|93269.2|93244.2|1522
1644935100000|2022-02-15 14:25:00|93270.3|93245.3|93422.5|93397.5|93451.9|93416.7|93262.2|93237.2|1644
1644935400000|2022-02-15 14:30:00|93421.9|93396.9|93189.8|93164.8|93427|93402|93179.1|93154.1|1868
1644935700000|2022-02-15 14:35:00|93191|93166|93115.7|93090.7|93238.7|93201.7|93113.2|93079.4|1831
1644936000000|2022-02-15 14:40:00|93115.9|93090.9|93153.4|93128.4|93169.1|93144.1|93099.2|93065.6|1705
1644936300000|2022-02-15 14:45:00|93154.1|93129.1|93170.3|93145.3|93201.3|93176.3|93087.3|93053|1874
1644936600000|2022-02-15 14:50:00|93185.2|93135.2|93218.8|93193.8|93282.6|93256.8|93173.1|93135.2|1889
1644936900000|2022-02-15 14:55:00|93219|93194|93062|93037|93243.1|93214.1|93021|92991.9|1968
1644937200000|2022-02-15 15:00:00|93060.8|93035.8|93106.5|93081.5|93154.8|93118.5|93060.8|93035.8|1859
1644937500000|2022-02-15 15:05:00|93105.7|93080.7|93107.4|93082.4|93133|93100.9|93066.7|93041.7|1500
1644937800000|2022-02-15 15:10:00|93109|93084|93155.8|93130.8|93160.2|93135.2|93102.7|93077.7|1642
1644938100000|2022-02-15 15:15:00|93155.4|93130.4|93192.3|93167.3|93221.5|93185.1|93098|93066.3|1691
1644938400000|2022-02-15 15:20:00|93192.5|93167.5|93158.7|93133.7|93231.8|93206.8|93151.9|93126.9|1670
1644938700000|2022-02-15 15:25:00|93158.6|93133.6|93026.8|93001.8|93172.9|93147.9|92982.7|92947.7|1750
1644939000000|2022-02-15 15:30:00|93026.4|93001.4|93035|93010|93054.4|93029.4|93001.8|92976.8|1554
1644939300000|2022-02-15 15:35:00|93033.5|93008.5|93018.9|92993.9|93055.5|93030.5|92995.6|92970.6|1407
1644939600000|2022-02-15 15:40:00|93018.4|92993.4|93004.5|92979.5|93048.7|93023.7|93003.9|92978.9|1534
1644939900000|2022-02-15 15:45:00|93004|92979|92976.4|92951.4|93055.9|93026.8|92963.4|92938.4|1645
1644940200000|2022-02-15 15:50:00|92978|92953|92979.3|92954.3|93006|92981|92941.1|92916.1|1469
1644940500000|2022-02-15 15:55:00|92980.5|92955.5|92898.7|92873.7|92980.6|92955.6|92861.8|92833.2|1835
1644940800000|2022-02-15 16:00:00|92898.4|92873.4|92878.1|92853.1|92919.3|92894.3|92875.1|92850.1|1652
1644941100000|2022-02-15 16:05:00|92878.2|92853.2|92792.1|92767.1|92908.4|92883.4|92782.8|92757.8|1441
1644941400000|2022-02-15 16:10:00|92793.8|92768.8|92779|92754|92809.9|92784.9|92742.9|92708.1|1408
1644941700000|2022-02-15 16:15:00|92779.1|92754.1|92749.2|92724.2|92779.8|92754.8|92745.7|92720.7|1200
1644942000000|2022-02-15 16:20:00|92748.9|92723.9|92724.3|92699.3|92754.5|92729.5|92701|92676|1311
1644942300000|2022-02-15 16:25:00|92723|92698|92722.7|92697.7|92743.8|92718.8|92684.8|92659.8|1566
1644942600000|2022-02-15 16:30:00|92719.7|92694.7|92660.1|92635.1|92720.1|92695.1|92657.9|92632.9|1279
1644942900000|2022-02-15 16:35:00|92660|92635|92636.6|92611.6|92660.6|92635.6|92592.9|92567.9|1437
1644943200000|2022-02-15 16:40:00|92635.4|92610.4|92639.9|92614.9|92658.4|92619.2|92628.1|92593.4|1334
1644943500000|2022-02-15 16:45:00|92638|92613|92634.7|92609.7|92685.3|92647.3|92632.1|92596.8|1174
1644943800000|2022-02-15 16:50:00|92635.1|92610.1|92701.2|92651.2|92707.1|92669.5|92633.1|92595.9|1143
1644944100000|2022-02-15 16:55:00|92701.8|92651.8|92705|92655|92710.4|92671.7|92662.1|92624.6|1163
1644944400000|2022-02-15 17:00:00|92707.8|92657.8|92726.1|92676.1|92727.8|92677.8|92666.3|92616.3|1129
1644944700000|2022-02-15 17:05:00|92726.6|92676.6|92742.8|92692.8|92749.8|92699.8|92703.4|92642|1139
1644945000000|2022-02-15 17:10:00|92742.9|92692.9|92800.3|92750.3|92802|92752|92734.7|92684.7|1032
1644945300000|2022-02-15 17:15:00|92800|92750|92882.4|92832.4|92892|92842|92800|92750|1093
1644945600000|2022-02-15 17:20:00|92884.7|92834.7|92955.9|92905.9|92958|92908|92858.9|92797.7|1261
1644945900000|2022-02-15 17:25:00|92955.8|92905.8|92998.1|92948.1|93015.1|92965.1|92951.4|92901.4|1305
1644946200000|2022-02-15 17:30:00|92998.3|92948.3|92979|92929|93007.6|92965.7|92952.9|92902.9|1076
1644946500000|2022-02-15 17:35:00|92978.9|92928.9|92928.7|92878.7|92983.9|92933.9|92928.6|92878.6|1154
1644946800000|2022-02-15 17:40:00|92929.5|92879.5|92857.9|92807.9|92930.8|92880.8|92853.6|92803.6|1169
1644947100000|2022-02-15 17:45:00|92858.2|92808.2|92932.1|92882.1|92934.4|92884.4|92846.2|92804.2|1282
1644947400000|2022-02-15 17:50:00|92932.8|92882.8|92923.8|92873.8|92952.7|92905|92913.3|92873.6|1005
1644947700000|2022-02-15 17:55:00|92924|92874|92803.5|92753.5|92924.8|92874.8|92799.8|92749.8|1501
1644948000000|2022-02-15 18:00:00|92802.9|92752.9|92797.6|92747.6|92804.9|92754.9|92780.9|92730.9|1046
1644948300000|2022-02-15 18:05:00|92797.5|92747.5|92788|92738|92801.3|92751.3|92770|92720|865
1644948600000|2022-02-15 18:10:00|92787.8|92737.8|92790.3|92740.3|92794.1|92758.8|92780.3|92730.3|874
1644948900000|2022-02-15 18:15:00|92790.2|92740.2|92796.6|92746.6|92796.9|92759.1|92770.5|92732.5|890
1644949200000|2022-02-15 18:20:00|92797.2|92747.2|92768.5|92718.5|92804.8|92763.6|92761.6|92718.1|799
1644949500000|2022-02-15 18:25:00|92768.6|92718.6|92775.1|92725.1|92775.5|92737.7|92750.3|92712.6|710
1644949800000|2022-02-15 18:30:00|92775.3|92725.3|92806.7|92756.7|92812.6|92768.2|92758.8|92721.5|733
1644950100000|2022-02-15 18:35:00|92807.3|92757.3|92848.6|92798.6|92862.2|92812.2|92804.4|92754.4|897
1644950400000|2022-02-15 18:40:00|92848.4|92798.4|92833.3|92783.3|92853.6|92814.3|92823.6|92776.8|740
1644950700000|2022-02-15 18:45:00|92833.4|92783.4|92843.4|92818.4|92867.6|92826|92821.1|92782.2|939
1644951000000|2022-02-15 18:50:00|92843.3|92818.3|92834.8|92784.8|92855.9|92820.2|92809.7|92770.4|791
1644951300000|2022-02-15 18:55:00|92834.6|92784.6|92877.8|92827.8|92878.3|92828.3|92827.3|92784.5|855
1644951600000|2022-02-15 19:00:00|92877.5|92827.5|92873.9|92823.9|92898.3|92848.3|92871.1|92821.1|907
1644951900000|2022-02-15 19:05:00|92874|92824|92874.9|92824.9|92903.3|92853.3|92873.9|92823.9|1048
1644952200000|2022-02-15 19:10:00|92874.7|92824.7|92847.9|92822.9|92875.4|92825.4|92844.2|92801.2|1005
1644952500000|2022-02-15 19:15:00|92848.1|92823.1|92843.6|92793.6|92863.1|92823.8|92830|92792.9|640
1644952800000|2022-02-15 19:20:00|92830.4|92805.4|92836.9|92786.9|92843.2|92806.7|92798.3|92758.9|850
1644953100000|2022-02-15 19:25:00|92837.2|92787.2|92875.2|92825.2|92885.7|92835.7|92822.4|92785.3|940
1644953400000|2022-02-15 19:30:00|92875.1|92825.1|92866.9|92816.9|92880|92838.9|92846|92806.8|787
1644953700000|2022-02-15 19:35:00|92866.8|92816.8|92821.3|92796.3|92866.9|92823.2|92819.6|92782.2|596
1644954000000|2022-02-15 19:40:00|92821.2|92796.2|92809.1|92759.1|92878.9|92838.7|92793.5|92754.9|1171
1644954300000|2022-02-15 19:45:00|92809|92759|92879.9|92829.9|92887.3|92845.8|92806.8|92758.1|1034
1644954600000|2022-02-15 19:50:00|92880.1|92830.1|92845.2|92795.2|92880.1|92844.4|92827.9|92792.1|899
1644954900000|2022-02-15 19:55:00|92845.6|92795.6|92755.7|92705.7|92853.7|92817.3|92750|92700|1364
1644955200000|2022-02-15 20:00:00|92755.8|92705.8|92707.7|92657.7|92755.8|92705.8|92675.8|92629|1369
1644955500000|2022-02-15 20:05:00|92707.4|92657.4|92708.1|92658.1|92719.7|92669.7|92702.4|92652.4|903
1644955800000|2022-02-15 20:10:00|92707.8|92657.8|92729.6|92679.6|92732.6|92685.4|92696.9|92656|820
1644956100000|2022-02-15 20:15:00|92729.8|92679.8|92708.4|92658.4|92744.6|92694.6|92707.3|92657.3|879
1644956400000|2022-02-15 20:20:00|92708.5|92658.5|92757.6|92707.6|92757.6|92707.6|92701.5|92658.2|801
1644956700000|2022-02-15 20:25:00|92757.1|92707.1|92765.7|92715.7|92770.4|92720.4|92748.2|92698.2|893
1644957000000|2022-02-15 20:30:00|92765.8|92715.8|92856.1|92806.1|92875.9|92828.2|92765.1|92715.1|1341
1644957300000|2022-02-15 20:35:00|92856.2|92806.2|92865.5|92815.5|92888.9|92824.4|92827.4|92777.4|1162
1644957600000|2022-02-15 20:40:00|92865.1|92815.1|92832.6|92782.6|92877|92818.5|92813|92763|981
1644957900000|2022-02-15 20:45:00|92832.5|92782.5|92844|92794|92856.3|92806.3|92832.5|92782.5|1191
1644958200000|2022-02-15 20:50:00|92843.4|92793.4|92846.4|92796.4|92859.2|92811.5|92834.8|92784.8|1133
1644958500000|2022-02-15 20:55:00|92845.2|92795.2|92874.6|92824.6|92885.8|92835.8|92836.9|92793.5|1427
1644958800000|2022-02-15 21:00:00|92875|92825|92900.8|92850.8|92910.6|92860.6|92875|92825|813
1644959100000|2022-02-15 21:05:00|92900.5|92850.5|92886.2|92836.2|92910.9|92860.9|92883.5|92833.5|841
1644959400000|2022-02-15 21:10:00|92885.1|92835.1|92911.5|92861.5|92914.8|92864.8|92880.1|92820.1|903
1644959700000|2022-02-15 21:15:00|92911.6|92861.6|92902.4|92852.4|92913.1|92863.1|92894.3|92844.3|404
1644960000000|2022-02-15 21:20:00|92902.3|92852.3|92903.1|92807.9|92931.2|92856|92884|92791.7|1729
1644960300000|2022-02-15 21:25:00|92905.2|92809.7|92913.3|92799.3|92922|92816|92895.8|92791.7|1806
1644960600000|2022-02-15 21:30:00|92909.5|92801.1|92903.2|92806.2|92922.7|92822.2|92894.2|92795.3|1856
1644960900000|2022-02-15 21:35:00|92903.4|92807|92904.5|92802.3|92919.7|92822|92892.2|92789.5|1883
1644961200000|2022-02-15 21:40:00|92903.8|92801.9|92920.1|92804.1|92924.1|92816.3|92898.7|92790|1806
1644961500000|2022-02-15 21:45:00|92920.7|92804.7|92867.4|92817.4|92934.6|92824.1|92863|92782.3|1949
1644961800000|2022-02-15 21:50:00|92868.2|92818.2|92890|92774|92909.6|92818.7|92860.1|92767.8|1311
1644962100000|2022-02-15 21:55:00|92890.2|92775.4|92902.1|92786.1|92932|92816|92890.2|92775.4|493
1644962400000|2022-02-15 22:00:00|92904.8|92788.8|92881|92765|92904.8|92788.8|92878.8|92762.8|55
1644962700000|2022-02-15 22:05:00|92881.1|92765.1|92876.8|92760.8|92889.4|92773.4|92863.7|92747.7|120
1644963000000|2022-02-15 22:10:00|92889.3|92773.3|92880|92764|92905.8|92789.8|92844.5|92728.5|195
1644963300000|2022-02-15 22:15:00|92879.1|92763.1|92885.8|92769.8|92904.9|92788.9|92839.5|92723.5|161
1644963600000|2022-02-15 22:20:00|92885.7|92769.7|92882.9|92766.9|92907.5|92791.5|92851.7|92735.7|247
1644963900000|2022-02-15 22:25:00|92883.1|92767.1|92866.9|92750.9|92891.1|92775.1|92841|92725|172
1644964200000|2022-02-15 22:30:00|92880|92764|92865.3|92749.3|92903.8|92787.8|92848.1|92732.1|388
1644964500000|2022-02-15 22:35:00|92874.7|92758.7|92870.4|92754.4|92906.3|92790.3|92841.8|92725.8|345
1644964800000|2022-02-15 22:40:00|92876.3|92760.3|92909.8|92793.8|92922.2|92806.2|92859.7|92743.7|257
1644965100000|2022-02-15 22:45:00|92883.9|92767.9|92915.2|92799.2|92929.8|92813.8|92865.6|92749.6|321
1644965400000|2022-02-15 22:50:00|92916.4|92800.4|92912|92796|92934.6|92818.6|92891.5|92775.5|394
1644965700000|2022-02-15 22:55:00|92905.2|92789.2|92916.7|92800.7|92944|92828|92883.4|92767.4|347
1644966000000|2022-02-15 23:00:00|92902|92786|92936.6|92820.6|92940.7|92824.7|92886.2|92770.2|543
1644966300000|2022-02-15 23:05:00|92936.8|92820.8|92948.3|92832.3|92956.3|92840.3|92931.1|92815.1|408
1644966600000|2022-02-15 23:10:00|92948.1|92832.1|92950.6|92847.3|92962.3|92849.2|92938.6|92828|420
1644966900000|2022-02-15 23:15:00|92954.6|92840.4|92941.7|92842.9|92960.3|92850.7|92929.9|92829|431
1644967200000|2022-02-15 23:20:00|92943.5|92840.7|92953.8|92853.2|92958.9|92862|92931|92831.5|484
1644967500000|2022-02-15 23:25:00|92963.7|92847.7|92952.9|92851.3|92969.6|92862.2|92936.4|92832.1|405
1644967800000|2022-02-15 23:30:00|92955|92849.7|92968.6|92867.6|92974.8|92872.4|92934.4|92831.9|340
1644968100000|2022-02-15 23:35:00|92967.5|92867.2|92968.4|92858.8|92977.1|92868.6|92950.1|92837.4|412
1644968400000|2022-02-15 23:40:00|92964.2|92865|92971.4|92863.2|92987|92882.8|92956.9|92853|380
1644968700000|2022-02-15 23:45:00|92969.3|92867|92971.2|92855.2|92979.8|92872.2|92949.3|92843.4|473
1644969000000|2022-02-15 23:50:00|92970.8|92854.8|92954.3|92864.4|92976.9|92902|92926.4|92854.8|674
1644969300000|2022-02-15 23:55:00|92951|92865|92959.8|92870.4|92973|92873.9|92941.6|92852.9|466
1644969600000|2022-02-16 00:00:00|92968.5|92873.1|92947.2|92874.9|92989.2|92926|92928.5|92865.2|1416
1644969900000|2022-02-16 00:05:00|92936|92886|92938.7|92888.7|92960.4|92903.3|92926|92865.8|991
1644970200000|2022-02-16 00:10:00|92938.4|92888.4|92954.7|92881.6|92963|92900.3|92931.8|92866.3|886
1644970500000|2022-02-16 00:15:00|92952.8|92882.4|92961.2|92869.6|92980.6|92909.2|92952.6|92865.9|804
1644970800000|2022-02-16 00:20:00|92964.1|92869.5|92962|92860.7|92971.7|92872.7|92949.8|92849|485
1644971100000|2022-02-16 00:25:00|92964|92862.3|92962.1|92870.5|92979.7|92879.3|92950.4|92846.9|435
1644971400000|2022-02-16 00:30:00|92966.6|92865.8|92959.5|92865.8|92980.3|92878.4|92956.3|92853.1|471
1644971700000|2022-02-16 00:35:00|92959.6|92865.6|92978.9|92875.4|92989.5|92882.2|92954.4|92853.3|450
1644972000000|2022-02-16 00:40:00|92975.8|92877.6|92970.6|92872.6|92988.6|92885|92959|92855.1|429
1644972300000|2022-02-16 00:45:00|92960.1|92865.2|92969.8|92873.3|92982.4|92884.3|92960.1|92851.9|407
1644972600000|2022-02-16 00:50:00|92969.7|92873.2|92970.5|92859.7|92979.3|92876.8|92956.6|92845.9|715
1644972900000|2022-02-16 00:55:00|92966.8|92863.2|92961.3|92858.2|92981.7|92881.4|92951.6|92846.8|620
1644973200000|2022-02-16 01:00:00|92961.7|92857.5|92983.5|92885.7|93003.8|92902.6|92950.6|92854.8|977
1644973500000|2022-02-16 01:05:00|92983.3|92886.2|92875|92775.5|92988.8|92888.8|92866.8|92763.1|1183
1644973800000|2022-02-16 01:10:00|92875.1|92775.6|92884.8|92796.5|92911.8|92809.4|92858.5|92773|955
1644974100000|2022-02-16 01:15:00|92883.5|92797.3|92906|92803.8|92913.6|92810.6|92868.3|92775.3|912
1644974400000|2022-02-16 01:20:00|92905.4|92804.2|92917.8|92818.8|92922.4|92829.6|92890.9|92801.2|1008
1644974700000|2022-02-16 01:25:00|92917.7|92818.7|92915.8|92825.8|92924.8|92829.3|92903.2|92807.5|829
1644975000000|2022-02-16 01:30:00|92915.6|92826.2|92946.8|92853.8|92969.1|92868.8|92914.2|92818.2|1208
1644975300000|2022-02-16 01:35:00|92946.4|92853.3|92930.6|92847.1|92952.4|92858.7|92923.3|92832.8|1333
1644975600000|2022-02-16 01:40:00|92930.7|92847.2|92941.7|92842.7|92944|92860.8|92897.3|92830|1347
1644975900000|2022-02-16 01:45:00|92941|92843.6|92920.3|92833|92949.9|92859.2|92909.2|92820.8|1362
1644976200000|2022-02-16 01:50:00|92919.8|92832.9|92913.4|92834.3|92927.5|92841.9|92903.8|92819.2|1224
1644976500000|2022-02-16 01:55:00|92913.9|92832.3|92910|92830.9|92928.8|92848.9|92889.4|92820.2|1084
1644976800000|2022-02-16 02:00:00|92910.1|92829.9|92904.1|92830.6|92926.1|92852.4|92886.5|92823.7|1329
1644977100000|2022-02-16 02:05:00|92905|92828.4|92886.2|92836.2|92907.2|92840.3|92880.9|92816.1|1072
1644977400000|2022-02-16 02:10:00|92887|92837|92907.3|92857.3|92922.6|92859.3|92882.5|92822.7|1178
1644977700000|2022-02-16 02:15:00|92907|92857|92882.1|92832.1|92920.8|92859.3|92879.6|92818.3|1093
1644978000000|2022-02-16 02:20:00|92882.5|92832.5|92875|92825|92904|92844.5|92872.1|92812.5|1061
1644978300000|2022-02-16 02:25:00|92875.2|92825.2|92909.7|92859.7|92921.3|92860.6|92867|92808.3|1064
1644978600000|2022-02-16 02:30:00|92909.5|92859.5|92931.9|92881.9|92948.1|92889|92907.6|92845.4|1032
1644978900000|2022-02-16 02:35:00|92931.1|92881.1|92930.8|92880.8|92945.1|92886.1|92921.7|92862.4|695
1644979200000|2022-02-16 02:40:00|92930.7|92880.7|92919.4|92869.4|92947.2|92886.3|92919.4|92867.4|582
1644979500000|2022-02-16 02:45:00|92919.5|92869.5|92912.1|92862.1|92921.5|92871.5|92898.3|92848.3|673
1644979800000|2022-02-16 02:50:00|92912.4|92862.4|92893.4|92843.4|92915.9|92865.9|92893.2|92843.2|635
1644980100000|2022-02-16 02:55:00|92893.6|92843.6|92924.3|92874.3|92924.6|92874.6|92886.8|92836.8|1186
1644980400000|2022-02-16 03:00:00|92925.1|92875.1|92919.4|92869.4|92938.2|92887.2|92917.1|92860.4|792
1644980700000|2022-02-16 03:05:00|92917|92867|92915.7|92865.7|92938.3|92880|92911|92858.1|712
1644981000000|2022-02-16 03:10:00|92916.8|92866.8|92913|92863|92929.1|92879.1|92906.9|92847.2|642
1644981300000|2022-02-16 03:15:00|92912.8|92862.8|92935.7|92885.7|92939.7|92889.7|92909.1|92841.8|721
1644981600000|2022-02-16 03:20:00|92934.4|92884.4|92925.4|92875.4|92938.9|92888.9|92916.5|92866.5|671
1644981900000|2022-02-16 03:25:00|92925.3|92875.3|92930.6|92880.6|92948.7|92889.7|92922.5|92869.6|488
1644982200000|2022-02-16 03:30:00|92930.9|92880.9|92933|92883|92938.3|92888.3|92921.5|92871.5|538
1644982500000|2022-02-16 03:35:00|92933.1|92883.1|92936.9|92886.9|92942.1|92892.1|92929.3|92879.3|555
1644982800000|2022-02-16 03:40:00|92936.5|92886.5|92926.1|92876.1|92950.1|92906.2|92923.7|92873.7|546
1644983100000|2022-02-16 03:45:00|92926|92876|92930.1|92880.1|92934|92881.7|92920.1|92861|463
1644983400000|2022-02-16 03:50:00|92930|92880|92931|92881|92934.2|92884.2|92920.2|92870.2|655
1644983700000|2022-02-16 03:55:00|92930.7|92880.7|92925.6|92875.6|92934.7|92884.7|92917.9|92867.9|639
1644984000000|2022-02-16 04:00:00|92925.3|92875.3|92921.8|92871.8|92932.6|92882.6|92920.2|92870.2|698
1644984300000|2022-02-16 04:05:00|92924.8|92874.8|92909.8|92859.8|92926.6|92876.6|92909.6|92859.6|630
1644984600000|2022-02-16 04:10:00|92911|92861|92909.8|92859.8|92920.9|92870.9|92907.3|92857.3|470
1644984900000|2022-02-16 04:15:00|92910.2|92860.2|92910.8|92860.8|92913.7|92863.7|92902.9|92852.9|469
1644985200000|2022-02-16 04:20:00|92910.1|92860.1|92906.7|92856.7|92923.1|92861.4|92904.8|92846.6|375
1644985500000|2022-02-16 04:25:00|92906.8|92856.8|92914.4|92864.4|92920.8|92867.4|92906.6|92846.5|587
1644985800000|2022-02-16 04:30:00|92914.8|92864.8|92916.7|92866.7|92918.3|92868.3|92912.3|92862.3|477
1644986100000|2022-02-16 04:35:00|92916.8|92866.8|92909.5|92859.5|92920.7|92870.7|92904.3|92854.3|522
1644986400000|2022-02-16 04:40:00|92909.8|92859.8|92901.4|92851.4|92914.9|92864.9|92899.9|92849.9|455
1644986700000|2022-02-16 04:45:00|92901.6|92851.6|92902.4|92852.4|92904.5|92854.5|92895.4|92845.4|382
1644987000000|2022-02-16 04:50:00|92901.1|92851.1|92900.7|92850.7|92903.5|92853.5|92893.1|92843.1|408
1644987300000|2022-02-16 04:55:00|92900.1|92850.1|92906.3|92856.3|92916.3|92856.3|92895.6|92842.1|483
1644987600000|2022-02-16 05:00:00|92906.1|92856.1|92888.9|92838.9|92906.2|92856.2|92888.9|92838.9|440
1644987900000|2022-02-16 05:05:00|92889.1|92839.1|92902|92852|92904.9|92854.9|92888.9|92838.9|463
1644988200000|2022-02-16 05:10:00|92902.3|92852.3|92891.3|92841.3|92916.2|92853.3|92890.6|92834.5|462
1644988500000|2022-02-16 05:15:00|92891|92841|92888.5|92838.5|92897.6|92847.6|92886.1|92836.1|490
1644988800000|2022-02-16 05:20:00|92888.1|92838.1|92879.1|92829.1|92897.6|92847.6|92876.7|92826.7|543
1644989100000|2022-02-16 05:25:00|92879.5|92829.5|92872.4|92822.4|92885.1|92835.1|92870|92820|468
1644989400000|2022-02-16 05:30:00|92872.1|92822.1|92866|92816|92872.1|92822.1|92861.1|92811.1|523
1644989700000|2022-02-16 05:35:00|92865.5|92815.5|92860.6|92810.6|92867.3|92817.3|92856.1|92806.1|520
1644990000000|2022-02-16 05:40:00|92860.8|92810.8|92855.3|92805.3|92862.2|92812.2|92850.3|92800.3|410
1644990300000|2022-02-16 05:45:00|92856.2|92806.2|92856.2|92806.2|92861.1|92811.1|92850.7|92800.7|515
1644990600000|2022-02-16 05:50:00|92856|92806|92852.7|92802.7|92858.7|92808.7|92846.9|92796.9|505
1644990900000|2022-02-16 05:55:00|92851.9|92801.9|92859.3|92809.3|92875.1|92825.1|92847|92797|618
1644991200000|2022-02-16 06:00:00|92859.2|92809.2|92852.6|92802.6|92866.3|92816.3|92849.2|92799.2|797
1644991500000|2022-02-16 06:05:00|92855.3|92805.3|92837.6|92787.6|92855.3|92805.3|92836.7|92786.7|557
1644991800000|2022-02-16 06:10:00|92838|92788|92843.8|92793.8|92850.9|92800.9|92829.9|92779.9|740
1644992100000|2022-02-16 06:15:00|92844.8|92794.8|92829.6|92779.6|92844.8|92794.8|92828.7|92778.7|637
1644992400000|2022-02-16 06:20:00|92830.2|92780.2|92827.9|92777.9|92838.3|92788.3|92823.3|92773.3|640
1644992700000|2022-02-16 06:25:00|92828.2|92778.2|92805.1|92755.1|92837.5|92790.9|92802.9|92752.9|769
1644993000000|2022-02-16 06:30:00|92804.8|92754.8|92805.9|92755.9|92813.4|92763.4|92788.6|92738.6|768
1644993300000|2022-02-16 06:35:00|92805.8|92755.8|92807.1|92757.1|92811.8|92761.8|92797.6|92747.6|654
1644993600000|2022-02-16 06:40:00|92806.3|92756.3|92815.9|92765.9|92816.5|92766.5|92792.3|92742.3|651
1644993900000|2022-02-16 06:45:00|92815.8|92765.8|92796.7|92746.7|92820.7|92770.7|92793|92743|533
1644994200000|2022-02-16 06:50:00|92797.2|92747.2|92792.8|92742.8|92808.7|92751.1|92781.4|92731.1|550
1644994500000|2022-02-16 06:55:00|92792.5|92742.5|92710.7|92606.1|92802.6|92752.6|92707|92591|921
1644994800000|2022-02-16 07:00:00|92706|92614.8|92654.7|92604.7|92715.6|92617.3|92588.2|92538.2|1383
1644995100000|2022-02-16 07:05:00|92654.9|92604.9|92621.8|92596.8|92663.1|92613.1|92620.7|92580.3|1171
1644995400000|2022-02-16 07:10:00|92621.7|92596.7|92637.6|92587.6|92658.2|92612.5|92610.1|92577.2|1073
1644995700000|2022-02-16 07:15:00|92637.5|92587.5|92622.8|92597.8|92654.3|92617|92617.4|92583|1173
1644996000000|2022-02-16 07:20:00|92622.5|92597.5|92625.9|92600.9|92648.7|92613.3|92613.1|92576.7|1103
1644996300000|2022-02-16 07:25:00|92625.8|92600.8|92665.4|92640.4|92690.2|92654.3|92591.6|92553.5|1142
1644996600000|2022-02-16 07:30:00|92665.3|92640.3|92689.7|92639.7|92723|92682.6|92661.3|92624|994
1644996900000|2022-02-16 07:35:00|92689.8|92639.8|92580.3|92555.3|92690.8|92652.4|92577.9|92539.4|1027
1644997200000|2022-02-16 07:40:00|92581.5|92556.5|92570.7|92520.7|92608.4|92573.8|92529.1|92492.3|1305
1644997500000|2022-02-16 07:45:00|92570.4|92520.4|92579|92554|92592.5|92555.6|92529.2|92492.6|1024
1644997800000|2022-02-16 07:50:00|92579.2|92554.2|92607.1|92582.1|92627.1|92587.8|92562.7|92524.7|1153
1644998100000|2022-02-16 07:55:00|92607.6|92582.6|92543.1|92518.1|92633.9|92597|92535.6|92501|1425
1644998400000|2022-02-16 08:00:00|92543.9|92518.9|92576.6|92551.6|92597.9|92571.7|92519.6|92494.6|1417
1644998700000|2022-02-16 08:05:00|92576.9|92551.9|92586.6|92561.6|92594.8|92569.8|92528.8|92503.8|1355
1644999000000|2022-02-16 08:10:00|92586.4|92561.4|92572.5|92547.5|92589.2|92564.2|92534|92496.7|1450
1644999300000|2022-02-16 08:15:00|92573.9|92548.9|92585.8|92560.8|92629|92604|92555|92530|1402
1644999600000|2022-02-16 08:20:00|92585.9|92560.9|92514.9|92489.9|92587|92562|92472.7|92447.7|1524
1644999900000|2022-02-16 08:25:00|92514.5|92489.5|92629.6|92604.6|92631.1|92606.1|92505.5|92480.5|1409
1645000200000|2022-02-16 08:30:00|92629.7|92604.7|92629.7|92604.7|92685|92660|92619.6|92594.6|1168
1645000500000|2022-02-16 08:35:00|92629.5|92604.5|92643.1|92618.1|92702.7|92667.1|92629.5|92604.5|1409
1645000800000|2022-02-16 08:40:00|92641.9|92616.9|92615.4|92590.4|92663|92638|92583.6|92550|1498
1645001100000|2022-02-16 08:45:00|92615.7|92590.7|92580.6|92555.6|92655.3|92630.3|92579.3|92554.3|1316
1645001400000|2022-02-16 08:50:00|92577.6|92552.6|92549.3|92499.3|92598.9|92573.9|92515|92477.3|1546
1645001700000|2022-02-16 08:55:00|92536.1|92511.1|92528.6|92503.6|92556.8|92531.8|92517.5|92480.6|1396
1645002000000|2022-02-16 09:00:00|92528.3|92503.3|92534.1|92509.1|92556.3|92531.3|92516.8|92491.8|1419
1645002300000|2022-02-16 09:05:00|92533.5|92508.5|92682.6|92657.6|92686|92661|92531.1|92506.1|1524
1645002600000|2022-02-16 09:10:00|92680.8|92655.8|92664.7|92639.7|92723.9|92698.9|92633.8|92608.8|1536
1645002900000|2022-02-16 09:15:00|92664.8|92639.8|92641.1|92616.1|92681.5|92656.5|92631.7|92606.7|1290
1645003200000|2022-02-16 09:20:00|92641.9|92616.9|92619.2|92594.2|92651.1|92626.1|92594.2|92566.1|1139
1645003500000|2022-02-16 09:25:00|92620.5|92595.5|92624|92599|92641.8|92616.8|92561.9|92526.1|1093
1645003800000|2022-02-16 09:30:00|92624.3|92599.3|92528.1|92503.1|92625.4|92600.4|92474.7|92440|1325
1645004100000|2022-02-16 09:35:00|92528|92503|92554.3|92529.3|92636.8|92606.4|92510.5|92485.5|1500
1645004400000|2022-02-16 09:40:00|92553|92528|92580.8|92555.8|92646.9|92621.9|92510.4|92485.4|1521
1645004700000|2022-02-16 09:45:00|92581.3|92556.3|92641.8|92616.8|92642.8|92617.8|92529.7|92504.7|1420
1645005000000|2022-02-16 09:50:00|92641.9|92616.9|92651.7|92626.7|92708.6|92683.6|92614.7|92589.7|1371
1645005300000|2022-02-16 09:55:00|92650.4|92625.4|92671.3|92646.3|92705.7|92680.7|92639.2|92614.2|1667
1645005600000|2022-02-16 10:00:00|92671.2|92646.2|92716.1|92691.1|92778.6|92753.6|92669.5|92640.2|1475
1645005900000|2022-02-16 10:05:00|92715.9|92690.9|92631.9|92606.9|92729|92704|92628.2|92603.2|1280
1645006200000|2022-02-16 10:10:00|92632.2|92607.2|92627.8|92602.8|92643.4|92618.4|92567.6|92542.6|1424
1645006500000|2022-02-16 10:15:00|92627.4|92602.4|92698.2|92673.2|92718.4|92683.3|92603.3|92578.3|1224
1645006800000|2022-02-16 10:20:00|92699.8|92674.8|92736.9|92711.9|92777.8|92752.8|92683.4|92658.4|1271
1645007100000|2022-02-16 10:25:00|92737.4|92712.4|92814.1|92789.1|92829.4|92804.4|92736.9|92711.9|1484
1645007400000|2022-02-16 10:30:00|92815.4|92790.4|92766.4|92741.4|92841.6|92816.6|92766.4|92741.4|1383
1645007700000|2022-02-16 10:35:00|92767.2|92742.2|92782.1|92757.1|92807.8|92782.8|92761.5|92736.5|1192
1645008000000|2022-02-16 10:40:00|92782.3|92757.3|92783|92758|92790.4|92765.4|92758.3|92733.3|1100
1645008300000|2022-02-16 10:45:00|92782.2|92757.2|92787.4|92762.4|92794|92769|92774.7|92749.7|980
1645008600000|2022-02-16 10:50:00|92787.6|92762.6|92747.6|92722.6|92787.6|92762.6|92733.6|92696.9|1032
1645008900000|2022-02-16 10:55:00|92747.9|92722.9|92775.7|92750.7|92792.8|92767.8|92747.5|92722.5|1017
1645009200000|2022-02-16 11:00:00|92776.3|92751.3|92789.8|92764.8|92797|92772|92752.3|92727.3|1050
1645009500000|2022-02-16 11:05:00|92790.5|92765.5|92782.9|92757.9|92792.2|92767.2|92759.9|92734.9|1092
1645009800000|2022-02-16 11:10:00|92783.1|92758.1|92804.2|92779.2|92807.3|92782.3|92776.6|92751.6|976
1645010100000|2022-02-16 11:15:00|92804.3|92779.3|92810.3|92785.3|92817.1|92792.1|92795.7|92770.7|952
1645010400000|2022-02-16 11:20:00|92809.9|92784.9|92852.8|92827.8|92855.5|92830.5|92796.7|92771.7|818
1645010700000|2022-02-16 11:25:00|92852.7|92827.7|92849.9|92824.9|92874.5|92849.5|92813.7|92788.7|835
1645011000000|2022-02-16 11:30:00|92849.7|92824.7|92745.8|92720.8|92857|92832|92743.5|92718.5|1301
1645011300000|2022-02-16 11:35:00|92747.4|92722.4|92792|92767|92794.4|92769.4|92727.8|92702.8|1170
1645011600000|2022-02-16 11:40:00|92792.1|92767.1|92737.6|92712.6|92844|92819|92732.2|92707.2|1137
1645011900000|2022-02-16 11:45:00|92739.1|92714.1|92644.4|92619.4|92743.9|92718.9|92641|92616|1331
1645012200000|2022-02-16 11:50:00|92644.5|92619.5|92733.1|92708.1|92733.1|92708.1|92641.2|92616.2|1137
1645012500000|2022-02-16 11:55:00|92733.4|92708.4|92726.8|92701.8|92739.4|92714.4|92698.6|92673.6|1422
1645012800000|2022-02-16 12:00:00|92727.2|92702.2|92717.5|92692.5|92733.1|92708.1|92696.9|92671.9|1410
1645013100000|2022-02-16 12:05:00|92716.6|92691.6|92690.1|92665.1|92732.2|92707.2|92686.1|92661.1|1149
1645013400000|2022-02-16 12:10:00|92689.9|92664.9|92708.5|92683.5|92710.1|92685.1|92679.7|92654.7|1018
1645013700000|2022-02-16 12:15:00|92709.4|92684.4|92716.5|92691.5|92719.8|92694.8|92632.8|92607.8|1151
1645014000000|2022-02-16 12:20:00|92716.1|92691.1|92672.4|92647.4|92753.6|92728.6|92641.3|92616.3|1252
1645014300000|2022-02-16 12:25:00|92670.4|92645.4|92692.9|92667.9|92720|92695|92666.2|92641.2|1342
1645014600000|2022-02-16 12:30:00|92694.5|92669.5|92671.6|92646.6|92713.9|92688.9|92652.7|92627.7|1282
1645014900000|2022-02-16 12:35:00|92671.2|92646.2|92679.3|92654.3|92698.9|92673.9|92667.9|92642.9|1457
1645015200000|2022-02-16 12:40:00|92680.1|92655.1|92696.7|92671.7|92715.6|92690.6|92673.2|92648.2|1239
1645015500000|2022-02-16 12:45:00|92696.8|92671.8|92693.7|92668.7|92708.9|92683.9|92673.4|92648.4|1279
1645015800000|2022-02-16 12:50:00|92693.5|92668.5|92725.9|92700.9|92728.7|92703.7|92677.9|92652.9|1187
1645016100000|2022-02-16 12:55:00|92723.9|92698.9|92706.4|92681.4|92749|92724|92691.9|92666.9|1454
1645016400000|2022-02-16 13:00:00|92708|92683|92719.4|92694.4|92725.9|92700.9|92683.1|92658.1|1374
1645016700000|2022-02-16 13:05:00|92717.4|92692.4|92700.7|92675.7|92759.8|92721.6|92691|92666|1221
1645017000000|2022-02-16 13:10:00|92700.9|92675.9|92664.8|92639.8|92705.8|92680.8|92664.8|92639.8|1128
1645017300000|2022-02-16 13:15:00|92663.4|92638.4|92654.5|92629.5|92678.6|92653.6|92644.5|92619.5|1192
1645017600000|2022-02-16 13:20:00|92654|92629|92721.4|92696.4|92742.4|92717.4|92650.9|92625.9|1274
1645017900000|2022-02-16 13:25:00|92722.6|92697.6|92808.9|92692.9|92813.9|92722.8|92685.6|92660.6|1354
1645018200000|2022-02-16 13:30:00|92805|92689|92704|92679|92882|92766|92700.6|92675.6|1869
1645018500000|2022-02-16 13:35:00|92704.4|92679.4|92698.8|92673.8|92728.2|92703.2|92652.2|92627.2|1534
1645018800000|2022-02-16 13:40:00|92698.7|92673.7|92711.2|92686.2|92745.2|92720.2|92677.9|92652.9|1442
1645019100000|2022-02-16 13:45:00|92710.8|92685.8|92810.7|92785.7|92811.3|92786.3|92656.6|92631.6|1599
1645019400000|2022-02-16 13:50:00|92809.3|92784.3|92806.6|92781.6|92907.2|92882.2|92773.5|92748.5|1826
1645019700000|2022-02-16 13:55:00|92806.5|92781.5|92883|92858|92890.1|92865.1|92788.1|92763.1|1770
1645020000000|2022-02-16 14:00:00|92883.4|92858.4|92926.7|92901.7|92959.9|92934.9|92883.1|92858.1|1506
1645020300000|2022-02-16 14:05:00|92927.4|92902.4|92901.8|92876.8|92931.7|92906.7|92898.1|92873.1|1325
1645020600000|2022-02-16 14:10:00|92901.4|92876.4|92945.4|92920.4|93003.6|92966.6|92900.6|92875.6|1462
1645020900000|2022-02-16 14:15:00|92945.5|92920.5|92978.5|92953.5|92986.1|92961.1|92930.7|92905.7|1441
1645021200000|2022-02-16 14:20:00|92978|92953|93007.3|92982.3|93027.4|93002.4|92972|92947|1378
1645021500000|2022-02-16 14:25:00|93007.1|92982.1|92977.2|92952.2|93018.6|92993.6|92952|92927|1329
1645021800000|2022-02-16 14:30:00|92978.2|92953.2|92924.4|92899.4|92978.9|92953.9|92909.4|92884.4|1686
1645022100000|2022-02-16 14:35:00|92924.7|92899.7|92935.6|92910.6|92940.2|92915.2|92865.4|92840.4|1699
1645022400000|2022-02-16 14:40:00|92936.5|92911.5|92925.7|92900.7|92940.3|92915.3|92857.1|92832.1|1655
1645022700000|2022-02-16 14:45:00|92925.6|92900.6|92967.2|92942.2|92970.1|92945.1|92884.2|92859.2|1715
1645023000000|2022-02-16 14:50:00|92968.5|92943.5|93073.6|93048.6|93085.6|93060.6|92968.1|92943.1|1605
1645023300000|2022-02-16 14:55:00|93071.5|93046.5|93115.4|93090.4|93116.8|93091.8|93058.2|93033.2|1579
1645023600000|2022-02-16 15:00:00|93115.9|93090.9|93129.1|93104.1|93177.4|93152.4|93105.7|93080.7|1644
1645023900000|2022-02-16 15:05:00|93128.9|93103.9|93023.8|92998.8|93132.6|93107.6|93017.6|92992.6|1459
1645024200000|2022-02-16 15:10:00|93024|92999|93037.2|93012.2|93040.3|93015.3|92983.2|92958.2|1513
1645024500000|2022-02-16 15:15:00|93037.8|93012.8|92996.3|92971.3|93038.1|93013.1|92971.4|92946.4|1578
1645024800000|2022-02-16 15:20:00|92994.9|92969.9|93000.5|92975.5|93012.1|92987.1|92971.4|92946.4|1473
1645025100000|2022-02-16 15:25:00|93001.1|92976.1|92971.1|92946.1|93001.2|92976.2|92947.5|92922.5|1392
1645025400000|2022-02-16 15:30:00|92972.5|92947.5|92988.1|92963.1|92994.4|92969.4|92916.8|92891.8|1605
1645025700000|2022-02-16 15:35:00|92987.2|92962.2|92989.3|92964.3|93023.4|92998.4|92955.5|92930.5|1595
1645026000000|2022-02-16 15:40:00|92988.7|92963.7|92977.3|92952.3|93007.5|92982.5|92940.1|92915.1|1541
1645026300000|2022-02-16 15:45:00|92977.6|92952.6|93022.3|92997.3|93026.5|93001.5|92958.2|92933.2|1405
1645026600000|2022-02-16 15:50:00|93023|92998|92989.4|92964.4|93036.4|93011.4|92967.8|92942.8|1315
1645026900000|2022-02-16 15:55:00|92989.5|92964.5|93018.7|92993.7|93073.1|93048.1|92976.5|92951.5|1716
1645027200000|2022-02-16 16:00:00|93021.2|92996.2|92968.5|92943.5|93039.1|93014.1|92959.1|92934.1|1501
1645027500000|2022-02-16 16:05:00|92968.4|92943.4|92970.6|92945.6|93014.9|92989.9|92955|92930|1315
1645027800000|2022-02-16 16:10:00|92970.5|92945.5|93005.7|92980.7|93038|93013|92967.9|92942.9|1226
1645028100000|2022-02-16 16:15:00|93007.6|92982.6|92969.5|92944.5|93007.6|92982.6|92924.8|92899.8|1197
1645028400000|2022-02-16 16:20:00|92969.3|92944.3|92874.6|92849.6|92972.9|92947.9|92869.8|92844.8|1291
1645028700000|2022-02-16 16:25:00|92874.3|92849.3|92835.1|92810.1|92886.5|92861.5|92830.6|92805.6|1264
1645029000000|2022-02-16 16:30:00|92834.9|92809.9|92813.9|92788.9|92840.6|92815.6|92762.2|92725.2|1474
1645029300000|2022-02-16 16:35:00|92813.7|92788.7|92818.2|92793.2|92834.6|92809.6|92812.2|92787.2|1370
1645029600000|2022-02-16 16:40:00|92819|92794|92803.2|92778.2|92828|92803|92795.9|92770.9|1228
1645029900000|2022-02-16 16:45:00|92803.3|92778.3|92790.7|92765.7|92808.6|92783.6|92783.7|92758.7|1124
1645030200000|2022-02-16 16:50:00|92790.8|92765.8|92779.1|92754.1|92791.9|92766.9|92763.1|92738.1|1092
1645030500000|2022-02-16 16:55:00|92779.4|92754.4|92758.6|92733.6|92781.7|92756.7|92739.7|92714.7|1123
1645030800000|2022-02-16 17:00:00|92758.7|92733.7|92741|92716|92763.2|92738.2|92737.8|92712.8|1018
1645031100000|2022-02-16 17:05:00|92741.6|92716.6|92696.8|92671.8|92741.6|92716.6|92694.2|92669.2|1180
1645031400000|2022-02-16 17:10:00|92697|92672|92758.4|92733.4|92761.7|92736.7|92690.9|92665.9|1345
1645031700000|2022-02-16 17:15:00|92759|92734|92768.1|92743.1|92776.8|92746.8|92698.4|92673.4|1505
1645032000000|2022-02-16 17:20:00|92771.6|92746.6|92756.2|92731.2|92771.9|92746.9|92745.9|92720.9|1228
1645032300000|2022-02-16 17:25:00|92756.4|92731.4|92732.6|92707.6|92763.8|92738.8|92725.5|92700.5|1373
1645032600000|2022-02-16 17:30:00|92733.1|92708.1|92824.6|92799.6|92848.7|92823.7|92732.1|92707.1|1578
1645032900000|2022-02-16 17:35:00|92824.5|92799.5|92814.7|92789.7|92838|92813|92813.5|92788.5|1370
1645033200000|2022-02-16 17:40:00|92814.8|92789.8|92767.5|92742.5|92814.8|92789.8|92758|92733|1239
1645033500000|2022-02-16 17:45:00|92768.2|92743.2|92736.8|92711.8|92777.1|92752.1|92736.4|92711.4|1072
1645033800000|2022-02-16 17:50:00|92735.9|92710.9|92792.3|92767.3|92795.4|92770.4|92733.2|92708.2|1224
1645034100000|2022-02-16 17:55:00|92792.1|92767.1|92804.7|92779.7|92823.6|92798.6|92782.7|92753.6|1150
1645034400000|2022-02-16 18:00:00|92805.4|92780.4|92849.3|92824.3|92886.4|92848.1|92800.6|92767.9|1365
1645034700000|2022-02-16 18:05:00|92852.1|92827.1|92796.5|92771.5|92876.4|92850.4|92790.7|92748.6|1330
1645035000000|2022-02-16 18:10:00|92796.7|92771.7|92823.7|92798.7|92874.8|92834|92795.4|92749.8|1330
1645035300000|2022-02-16 18:15:00|92822.9|92797.9|92773.3|92748.3|92823.3|92798.3|92770.8|92731|1163
1645035600000|2022-02-16 18:20:00|92772.6|92747.6|92802.9|92752.9|92830.8|92791|92748.7|92713.1|1193
1645035900000|2022-02-16 18:25:00|92803.1|92753.1|92773.8|92748.8|92807|92769.8|92762.4|92737.4|1027
1645036200000|2022-02-16 18:30:00|92773.9|92748.9|92775.7|92750.7|92796.8|92758.4|92753.6|92724.4|1270
1645036500000|2022-02-16 18:35:00|92777.2|92752.2|92739.2|92714.2|92798.6|92765.1|92738.1|92702|1103
1645036800000|2022-02-16 18:40:00|92739.1|92714.1|92756.5|92731.5|92768.2|92743.2|92738.1|92713.1|1016
1645037100000|2022-02-16 18:45:00|92756.6|92731.6|92727.2|92702.2|92756.9|92731.9|92722.3|92697.3|1112
1645037400000|2022-02-16 18:50:00|92727|92702|92777.9|92752.9|92796.1|92758|92698.7|92673.7|1277
1645037700000|2022-02-16 18:55:00|92778.6|92753.6|92841.9|92743.7|92853.7|92814.8|92778.5|92740.3|1336
1645038000000|2022-02-16 19:00:00|92841.8|92742.3|92708.5|92658.5|92872.5|92822.5|92702.8|92626.7|1678
1645038300000|2022-02-16 19:05:00|92706|92656|92608.1|92558.1|92709|92667.7|92542.5|92488.5|2057
1645038600000|2022-02-16 19:10:00|92608.5|92558.5|92604.5|92554.5|92683.9|92642.8|92571.1|92521.1|1892
1645038900000|2022-02-16 19:15:00|92604.9|92554.9|92612.3|92562.3|92670.5|92620.5|92585.3|92535.3|1862
1645039200000|2022-02-16 19:20:00|92612.1|92562.1|92582.5|92532.5|92612.1|92562.1|92557.8|92507.8|1880
1645039500000|2022-02-16 19:25:00|92582.6|92532.6|92570.1|92520.1|92602.5|92552.5|92545.6|92495.6|1539
1645039800000|2022-02-16 19:30:00|92571.5|92521.5|92586.5|92536.5|92595.5|92545.5|92505.3|92465|1729
1645040100000|2022-02-16 19:35:00|92584.9|92534.9|92681.9|92631.9|92723.1|92673.1|92582.7|92532.7|1567
1645040400000|2022-02-16 19:40:00|92682.3|92632.3|92672.6|92622.6|92695.1|92645.1|92661.8|92611.8|1410
1645040700000|2022-02-16 19:45:00|92674.6|92624.6|92673.8|92623.8|92688.1|92638.1|92650.8|92600.8|1574
1645041000000|2022-02-16 19:50:00|92674.2|92624.2|92645.4|92595.4|92674.6|92627.5|92639.7|92589.7|1262
1645041300000|2022-02-16 19:55:00|92646.2|92596.2|92629.7|92579.7|92663.3|92629.2|92619.3|92578.4|1446
1645041600000|2022-02-16 20:00:00|92629.6|92579.6|92571.5|92546.5|92631.3|92581.3|92569.2|92542.5|1467
1645041900000|2022-02-16 20:05:00|92570.8|92545.8|92597.4|92572.4|92621.2|92580|92570.2|92531.8|1177
1645042200000|2022-02-16 20:10:00|92597.3|92572.3|92633|92583|92647.5|92597.5|92592.5|92559.2|1301
1645042500000|2022-02-16 20:15:00|92633.3|92583.3|92634.3|92584.3|92657.9|92607.9|92629.6|92579.6|1326
1645042800000|2022-02-16 20:20:00|92634.4|92584.4|92687.4|92637.4|92688.7|92638.7|92629.1|92583.7|1199
1645043100000|2022-02-16 20:25:00|92688|92638|92663.6|92613.6|92689|92639|92654.3|92604.3|1058
1645043400000|2022-02-16 20:30:00|92665.1|92615.1|92680.9|92630.9|92687.1|92637.1|92665|92615|1114
1645043700000|2022-02-16 20:35:00|92680.7|92630.7|92649.6|92599.6|92683|92633|92646.4|92596.4|1260
1645044000000|2022-02-16 20:40:00|92649.2|92599.2|92682.7|92632.7|92688.4|92650.1|92644.5|92599.2|1036
1645044300000|2022-02-16 20:45:00|92682.8|92632.8|92665.9|92615.9|92712.1|92666.6|92660.5|92610.5|1097
1645044600000|2022-02-16 20:50:00|92666|92616|92678.9|92628.9|92682.4|92632.4|92635.5|92588.2|1219
1645044900000|2022-02-16 20:55:00|92678.8|92628.8|92682.6|92632.6|92706.7|92664.4|92662.6|92620.7|1327
1645045200000|2022-02-16 21:00:00|92682.1|92632.1|92737.5|92687.5|92741.8|92691.8|92674.7|92624.7|1079
1645045500000|2022-02-16 21:05:00|92737.3|92687.3|92744.7|92694.7|92744.7|92696.9|92719|92675|642
1645045800000|2022-02-16 21:10:00|92744.4|92694.4|92766.8|92716.8|92767.3|92729.4|92742|92692|746
1645046100000|2022-02-16 21:15:00|92767|92717|92773.1|92723.1|92774|92732|92746|92708.1|424
1645046400000|2022-02-16 21:20:00|92768.4|92718.4|92751.9|92726.9|92778.6|92734.5|92743.6|92702.2|781
1645046700000|2022-02-16 21:25:00|92751.7|92726.7|92781.5|92731.5|92784.3|92735.8|92749.1|92699.1|874
1645047000000|2022-02-16 21:30:00|92781.3|92731.3|92788|92738|92792.5|92746.6|92769.7|92724.6|989
1645047300000|2022-02-16 21:35:00|92788.1|92738.1|92796.5|92746.5|92803|92753|92785.6|92735.6|1158
1645047600000|2022-02-16 21:40:00|92796.6|92746.6|92792.8|92742.8|92800.5|92750.5|92788.3|92738.3|960
1645047900000|2022-02-16 21:45:00|92793.2|92743.2|92789.4|92705.3|92804.6|92747.3|92774.5|92687.3|519
1645048200000|2022-02-16 21:50:00|92791.6|92700.4|92818.9|92720.5|92828.6|92720.5|92779.7|92680.4|437
1645048500000|2022-02-16 21:55:00|92818.6|92716.9|92818.4|92712.5|92860.5|92748.9|92798.8|92699.3|585
1645048800000|2022-02-16 22:00:00|92823.1|92707.1|92873.6|92757.6|92880.6|92764.6|92814|92698|44
1645049100000|2022-02-16 22:05:00|92875.7|92759.7|92858.1|92742.1|92879.8|92763.8|92827.3|92711.3|195
1645049400000|2022-02-16 22:10:00|92858.6|92742.6|92842.2|92726.2|92881.8|92765.8|92832.3|92716.3|273
1645049700000|2022-02-16 22:15:00|92842.9|92726.9|92835|92719|92879.2|92763.2|92822.8|92706.8|221
1645050000000|2022-02-16 22:20:00|92848.6|92732.6|92862.5|92746.5|92884.1|92768.1|92817.5|92701.5|244
1645050300000|2022-02-16 22:25:00|92863.4|92747.4|92858.9|92742.9|92880.9|92764.9|92824.4|92708.4|147
1645050600000|2022-02-16 22:30:00|92856.5|92740.5|92856|92740|92887.9|92771.9|92847.6|92731.6|404
1645050900000|2022-02-16 22:35:00|92854.9|92738.9|92849.4|92733.4|92870.3|92754.3|92833.5|92717.5|204
1645051200000|2022-02-16 22:40:00|92846.9|92730.9|92847.6|92731.6|92859.8|92743.8|92836.4|92720.4|261
1645051500000|2022-02-16 22:45:00|92834|92718|92851.9|92735.9|92866.3|92750.3|92834|92718|179
1645051800000|2022-02-16 22:50:00|92851.4|92735.4|92865.9|92749.9|92870.8|92754.8|92828.5|92712.5|205
1645052100000|2022-02-16 22:55:00|92865.2|92749.2|92821|92705|92873.6|92757.6|92810.1|92694.1|281
1645052400000|2022-02-16 23:00:00|92821.3|92705.3|92783.8|92667.8|92829.8|92713.8|92775.7|92662.8|660
1645052700000|2022-02-16 23:05:00|92784.1|92668.1|92756|92653.3|92794|92678|92743.2|92644.2|612
1645053000000|2022-02-16 23:10:00|92758.3|92651.2|92734.9|92634.9|92762|92655.2|92727.4|92627.3|580
1645053300000|2022-02-16 23:15:00|92730.7|92641.2|92770.3|92660.7|92781.2|92673.6|92725.7|92626.3|692
1645053600000|2022-02-16 23:20:00|92768.6|92662.5|92745.7|92641.7|92770.7|92673.3|92735.4|92631.4|423
1645053900000|2022-02-16 23:25:00|92742.4|92647.3|92733.3|92636.1|92752.5|92651.4|92726|92621.3|532
1645054200000|2022-02-16 23:30:00|92733.4|92634.1|92733.2|92646.4|92748.8|92659.3|92725.5|92623.8|645
1645054500000|2022-02-16 23:35:00|92733.1|92647.6|92756.3|92640.3|92766.9|92668.8|92731.5|92637.9|896
1645054800000|2022-02-16 23:40:00|92757.9|92641.9|92833.8|92717.8|92858.2|92743.5|92746.1|92631.1|1024
1645055100000|2022-02-16 23:45:00|92833.4|92717.4|92863.5|92747.5|92903.5|92812.8|92832.7|92716.7|1205
1645055400000|2022-02-16 23:50:00|92863.6|92747.6|92865.3|92749.3|92881.1|92765.1|92849.8|92733.8|752
1645055700000|2022-02-16 23:55:00|92867.3|92751.3|92883.5|92769|92894.8|92780.6|92850.9|92734.9|646
1645056000000|2022-02-17 00:00:00|92882.9|92768.7|92846|92730|92889.5|92773.5|92834.2|92718.2|1216
1645056300000|2022-02-17 00:05:00|92846.1|92730.1|92849.3|92751.2|92858.4|92778|92818.6|92720.5|767
1645056600000|2022-02-17 00:10:00|92850|92749|92839.8|92757.6|92873.6|92791.7|92821.7|92745.2|852
1645056900000|2022-02-17 00:15:00|92841.2|92756.6|92854.5|92762.2|92857.6|92783.1|92817.6|92731.3|723
1645057200000|2022-02-17 00:20:00|92848.4|92767.2|92815.1|92765.1|92854.9|92781.6|92812.3|92739.4|669
1645057500000|2022-02-17 00:25:00|92814.9|92764.9|92906.9|92806.7|92912.8|92821.1|92807.9|92735.5|1164
1645057800000|2022-02-17 00:30:00|92904.9|92809|92908.7|92809.8|92917.4|92836.7|92856.4|92781.9|1133
1645058100000|2022-02-17 00:35:00|92903.1|92815.1|92925|92875|92951|92878.3|92879.5|92800.5|910
1645058400000|2022-02-17 00:40:00|92925.1|92875.1|92925|92875|92954.7|92894.3|92898.4|92831.6|942
1645058700000|2022-02-17 00:45:00|92925.3|92875.3|92967.9|92917.9|92985.9|92927|92924.1|92874.1|922
1645059000000|2022-02-17 00:50:00|92968.3|92918.3|92973.3|92923.3|93009|92952|92957|92907|1053
1645059300000|2022-02-17 00:55:00|92974.1|92924.1|92932.6|92882.6|92985.9|92935.9|92928.8|92867.8|1003
1645059600000|2022-02-17 01:00:00|92932.2|92882.2|92903.7|92853.7|92950.7|92883.5|92872.4|92811.2|1080
1645059900000|2022-02-17 01:05:00|92904|92854|92887.5|92837.5|92921.8|92859.9|92884.7|92823.7|1111
1645060200000|2022-02-17 01:10:00|92887.6|92837.6|92882.6|92832.6|92901.9|92843.9|92874.4|92822.1|910
1645060500000|2022-02-17 01:15:00|92882.7|92832.7|92888.9|92838.9|92893.3|92843.3|92881.9|92831.9|805
1645060800000|2022-02-17 01:20:00|92887.8|92837.8|92883.1|92833.1|92894.5|92844.5|92868.1|92818.1|804
1645061100000|2022-02-17 01:25:00|92883.3|92833.3|92831.8|92761.2|92891.6|92834.6|92809.4|92731.5|1174
1645061400000|2022-02-17 01:30:00|92822|92772|92838.8|92788.8|92860.2|92790.1|92817.3|92737.2|1138
1645061700000|2022-02-17 01:35:00|92839|92789|92816.7|92766.7|92852|92796.2|92816.2|92766.2|756
1645062000000|2022-02-17 01:40:00|92816.6|92766.6|92817|92767|92832.7|92776.7|92809.3|92752.3|865
1645062300000|2022-02-17 01:45:00|92816.9|92766.9|92814.9|92764.9|92832.5|92775.7|92802.8|92745|815
1645062600000|2022-02-17 01:50:00|92814.1|92764.1|92802.6|92752.6|92830.3|92768.3|92798.1|92735.9|805
1645062900000|2022-02-17 01:55:00|92802.5|92752.5|92797.8|92747.8|92816.9|92758.3|92789.4|92718.7|741
1645063200000|2022-02-17 02:00:00|92797.6|92747.6|92812.3|92762.3|92819.8|92767.6|92794.7|92736|740
1645063500000|2022-02-17 02:05:00|92812.4|92762.4|92794.5|92744.5|92812.4|92762.4|92789.8|92729.1|908
1645063800000|2022-02-17 02:10:00|92793.2|92743.2|92794.1|92744.1|92818|92760.8|92772.5|92702.5|970
1645064100000|2022-02-17 02:15:00|92793.7|92743.7|92790.5|92740.5|92799.5|92746.6|92784.9|92728.4|864
1645064400000|2022-02-17 02:20:00|92789|92739|92781.5|92731.5|92808.1|92746.4|92776.7|92709.6|951
1645064700000|2022-02-17 02:25:00|92782.4|92732.4|92786.6|92736.6|92802|92742.1|92780.3|92709.2|832
1645065000000|2022-02-17 02:30:00|92786.7|92736.7|92766.7|92716.7|92799.4|92743.5|92762.9|92698.9|723
1645065300000|2022-02-17 02:35:00|92765.7|92715.7|92764.9|92714.9|92779.6|92726.5|92758.3|92698.1|833
1645065600000|2022-02-17 02:40:00|92766.1|92716.1|92764.2|92714.2|92781.2|92719.9|92751.3|92684.2|974
1645065900000|2022-02-17 02:45:00|92764.3|92714.3|92769.7|92719.7|92773|92722.1|92751.4|92700.5|928
1645066200000|2022-02-17 02:50:00|92766.6|92716.6|92748.2|92698.2|92781.9|92717.1|92741.6|92675.4|767
1645066500000|2022-02-17 02:55:00|92748.1|92698.1|92762.1|92712.1|92769.2|92719.2|92747.9|92697.9|793
1645066800000|2022-02-17 03:00:00|92762|92712|92767.5|92717.5|92781|92724.5|92753.4|92685.8|840
1645067100000|2022-02-17 03:05:00|92766.9|92716.9|92770.3|92720.3|92782.6|92732.3|92760.8|92710.8|698
1645067400000|2022-02-17 03:10:00|92770.4|92720.4|92777.9|92727.9|92805.8|92743.6|92769.8|92719.8|1182
1645067700000|2022-02-17 03:15:00|92777.7|92727.7|92769.3|92719.3|92790.5|92736|92765.5|92705.1|1074
1645068000000|2022-02-17 03:20:00|92769|92719|92761.3|92711.3|92778.4|92728.4|92752.3|92691.7|887
1645068300000|2022-02-17 03:25:00|92761.2|92711.2|92751|92701|92775.8|92718.9|92751|92687.5|860
1645068600000|2022-02-17 03:30:00|92750.3|92700.3|92757.1|92707.1|92769.6|92715.7|92750.3|92693.3|828
1645068900000|2022-02-17 03:35:00|92756.6|92706.6|92763.7|92713.7|92766.7|92716.7|92747.9|92697.9|736
1645069200000|2022-02-17 03:40:00|92763.8|92713.8|92761.4|92711.4|92773.4|92721.4|92756.2|92702.7|701
1645069500000|2022-02-17 03:45:00|92762.4|92712.4|92770.8|92720.8|92780.4|92721.2|92757|92699.3|542
1645069800000|2022-02-17 03:50:00|92770.4|92720.4|92926|92827|92928.4|92833.7|92770.3|92709.7|1466
1645070100000|2022-02-17 03:55:00|92922.7|92833.4|93234.7|93138.4|93272.9|93164.7|92922.4|92827.7|2339
1645070400000|2022-02-17 04:00:00|93231.9|93136.3|93327.6|93252.4|93390.9|93297.9|93202.6|93115.7|2318
1645070700000|2022-02-17 04:05:00|93328.6|93249.2|93269.3|93198.1|93386.6|93298.9|93252.8|93172.5|2214
1645071000000|2022-02-17 04:10:00|93266.5|93198.6|93232.1|93171.6|93348.5|93252.1|93129.2|93047.1|2292
1645071300000|2022-02-17 04:15:00|93233|93173.7|93306.6|93244.2|93325|93267.6|93218.9|93132.8|2252
1645071600000|2022-02-17 04:20:00|93315.2|93237.7|93330.4|93214.4|93339.4|93284.8|93293.5|93181.7|1882
1645071900000|2022-02-17 04:25:00|93330.3|93214.3|93288.1|93172.1|93342.4|93226.4|93285.5|93172|1830
1645072200000|2022-02-17 04:30:00|93288.2|93172.2|93282.2|93166.2|93300.1|93184.1|93210|93109.9|1814
1645072500000|2022-02-17 04:35:00|93283.5|93167.5|93286|93178.2|93289.9|93180|93249.6|93137.2|1487
1645072800000|2022-02-17 04:40:00|93282.7|93180.6|93250.5|93142.4|93286.2|93183.2|93235.3|93121.8|1509
1645073100000|2022-02-17 04:45:00|93254.2|93138.2|93298.5|93182.5|93309.3|93198.6|93241.6|93128.5|1704
1645073400000|2022-02-17 04:50:00|93298.4|93182.4|93292.7|93184.2|93307|93200.2|93272.8|93164.5|1197
1645073700000|2022-02-17 04:55:00|93294|93180.4|93310|93208.2|93315|93216|93279.3|93170.1|1915
1645074000000|2022-02-17 05:00:00|93307.8|93211|93274.5|93165|93314.8|93211|93264.5|93155.4|1894
1645074300000|2022-02-17 05:05:00|93275.4|93164.8|93221|93105|93286.5|93178.2|93213.9|93101.8|2025
1645074600000|2022-02-17 05:10:00|93221.1|93105.1|93229.7|93118.2|93235.4|93131.5|93199.1|93089.1|1814
1645074900000|2022-02-17 05:15:00|93229.9|93118.4|93204.8|93117.9|93238.6|93130.6|93197.8|93101.4|1442
1645075200000|2022-02-17 05:20:00|93204.7|93118|93149.2|93067.2|93213.2|93135.9|93127.7|93058|1525
1645075500000|2022-02-17 05:25:00|93151.3|93066.6|93160.2|93058.3|93185.8|93083.2|93120.5|93049.6|1321
1645075800000|2022-02-17 05:30:00|93160.3|93057.4|93130.2|93041|93165.1|93065.1|93109.1|93039.7|1156
1645076100000|2022-02-17 05:35:00|93119.4|93048|93119.5|93039|93142.6|93060.1|93094|93030.4|924
1645076400000|2022-02-17 05:40:00|93119.4|93039.1|93123.2|93050.1|93126.1|93061.8|93078.8|93008.2|996
1645076700000|2022-02-17 05:45:00|93123.3|93050.9|93107|93057|93133.5|93063.5|93098.2|93032.4|1007
1645077000000|2022-02-17 05:50:00|93106.6|93056.6|93127.4|93041.3|93149.8|93081.8|93106.5|93040.2|958
1645077300000|2022-02-17 05:55:00|93128.1|93040.5|93092.1|93042.1|93128.1|93055.6|93084.5|93028.5|860
1645077600000|2022-02-17 06:00:00|93092.3|93042.3|93095.8|93045.8|93099.4|93049.4|93081.8|93028.5|876
1645077900000|2022-02-17 06:05:00|93096.1|93046.1|93140.9|93090.9|93168.2|93109.8|93095.5|93045.5|1456
1645078200000|2022-02-17 06:10:00|93139.6|93089.6|93141.3|93091.3|93178.8|93120.9|93136.1|93082.7|1028
1645078500000|2022-02-17 06:15:00|93141.2|93091.2|93141.9|93091.9|93157.1|93100.7|93125.5|93075.5|871
1645078800000|2022-02-17 06:20:00|93141.7|93091.7|93158.2|93108.2|93160.3|93110.3|93141.7|93091.7|855
1645079100000|2022-02-17 06:25:00|93158.4|93108.4|93038.9|92988.9|93170.3|93120.3|93037.2|92977.5|1108
1645079400000|2022-02-17 06:30:00|93038.7|92988.7|93145.3|93095.3|93220.9|93165.4|93036.3|92976.3|1744
1645079700000|2022-02-17 06:35:00|93145.4|93095.4|93164.7|93114.7|93183.5|93133.5|93138.8|93088.8|1075
1645080000000|2022-02-17 06:40:00|93164.9|93114.9|93174.6|93124.6|93190.4|93140.4|93155.4|93105.4|1005
1645080300000|2022-02-17 06:45:00|93174.7|93124.7|93148.4|93098.4|93175.8|93125.8|93145.6|93095.6|1023
1645080600000|2022-02-17 06:50:00|93148.6|93098.6|93110.9|93060.9|93149.7|93099.7|93094.1|93044.1|1091
1645080900000|2022-02-17 06:55:00|93111|93061|93129.6|93079.6|93138.1|93079.9|93090.5|93040.5|1100
1645081200000|2022-02-17 07:00:00|93125.2|93075.2|93081.2|93031.2|93134.6|93092.9|93052.6|93013.4|1493
1645081500000|2022-02-17 07:05:00|93081.8|93031.8|93014.2|92989.2|93083.7|93041.6|92982.4|92943.6|1251
1645081800000|2022-02-17 07:10:00|93014.1|92989.1|93025.4|93000.4|93052.3|93015.3|92985.3|92955.2|1409
1645082100000|2022-02-17 07:15:00|93025.6|93000.6|93064.1|93014.1|93119.7|93081.1|93025.2|92993.6|1355
1645082400000|2022-02-17 07:20:00|93064.6|93014.6|93013|92963|93087.2|93049.4|92995.9|92959.8|1056
1645082700000|2022-02-17 07:25:00|93012.9|92962.9|93007.2|92982.2|93019.4|92988.3|92986.6|92954|917
1645083000000|2022-02-17 07:30:00|93007.3|92982.3|93007|92982|93035|93010|92998.5|92973.5|1177
1645083300000|2022-02-17 07:35:00|93006.2|92981.2|93005.3|92980.3|93027.8|93002.4|92987.6|92962.6|1191
1645083600000|2022-02-17 07:40:00|93003.5|92978.5|92968.7|92943.7|93022.8|92997.8|92958.9|92930.4|1204
1645083900000|2022-02-17 07:45:00|92968.9|92943.9|92926.1|92901.1|92990|92965|92910.4|92885.4|1395
1645084200000|2022-02-17 07:50:00|92926|92901|92871.3|92846.3|92934.7|92909.7|92849|92824|1404
1645084500000|2022-02-17 07:55:00|92871.5|92846.5|92773.8|92723.8|92875.1|92850.1|92760.6|92719.7|1388
1645084800000|2022-02-17 08:00:00|92760.8|92735.8|92719|92694|92767.2|92736.7|92691.1|92658.3|1758
1645085100000|2022-02-17 08:05:00|92718.5|92693.5|92810.1|92785.1|92838.9|92813.9|92702.8|92677.8|1756
1645085400000|2022-02-17 08:10:00|92811.8|92786.8|92807.8|92782.8|92815.2|92790.2|92783.2|92758.2|1493
1645085700000|2022-02-17 08:15:00|92807.4|92782.4|92872.8|92847.8|92887.2|92849.9|92800.4|92775.4|1670
1645086000000|2022-02-17 08:20:00|92872.7|92847.7|92907.7|92882.7|92908.9|92883.9|92804.5|92772.2|1483
1645086300000|2022-02-17 08:25:00|92908.1|92883.1|93120.3|93070.3|93232.7|93185.8|92858.7|92833.7|2049
1645086600000|2022-02-17 08:30:00|93119.8|93069.8|93097.2|93072.2|93139.2|93089.2|93026.7|92990.3|2204
1645086900000|2022-02-17 08:35:00|93097.4|93072.4|93002.1|92952.1|93166.5|93127.6|92990.2|92952.1|2018
1645087200000|2022-02-17 08:40:00|93002.5|92952.5|93022.7|92997.7|93084|93041|92893.3|92856.1|1914
1645087500000|2022-02-17 08:45:00|93022.3|92997.3|93244.8|93219.8|93287.5|93237.5|93016.7|92991.7|2060
1645087800000|2022-02-17 08:50:00|93244|93219|93207|93182|93285.9|93246.8|93197.9|93156.1|1873
1645088100000|2022-02-17 08:55:00|93206|93181|93129.6|93079.6|93230.5|93190.5|93041.4|92991.4|1671
1645088400000|2022-02-17 09:00:00|93128.3|93078.3|93066|93041|93134.7|93084.7|93001.6|92953|1955
1645088700000|2022-02-17 09:05:00|93068.2|93043.2|93266.5|93216.5|93309.4|93259.4|93065.8|93040.8|1825
1645089000000|2022-02-17 09:10:00|93267.4|93217.4|93395.5|93345.5|93448|93384.9|93230.9|93184.8|1842
1645089300000|2022-02-17 09:15:00|93395.2|93345.2|93335.9|93285.9|93410.9|93360.9|93305.9|93255.9|1798
1645089600000|2022-02-17 09:20:00|93337.2|93287.2|93393.8|93368.8|93454.2|93399.7|93319.1|93269.1|1695
1645089900000|2022-02-17 09:25:00|93393.4|93368.4|93312.3|93287.3|93404.8|93376.8|93260.6|93223.4|1902
1645090200000|2022-02-17 09:30:00|93312.6|93287.6|93141|93116|93320.5|93295.5|93126.1|93097.7|1902
1645090500000|2022-02-17 09:35:00|93142.3|93117.3|93279.4|93254.4|93296|93271|93120.8|93095.8|1709
1645090800000|2022-02-17 09:40:00|93282.7|93257.7|93363.6|93338.6|93444.8|93411.3|93282.7|93256.7|1888
1645091100000|2022-02-17 09:45:00|93363|93338|93282.9|93257.9|93382.8|93344.4|93220.6|93192.7|1817
1645091400000|2022-02-17 09:50:00|93283|93258|93265.3|93240.3|93312|93277.3|93225.7|93200.7|1557
1645091700000|2022-02-17 09:55:00|93264.6|93239.6|93232.4|93207.4|93279.8|93254.8|93197.7|93172.7|1662
1645092000000|2022-02-17 10:00:00|93231.6|93206.6|93273|93248|93332.3|93302.3|93228.3|93203.3|1578
1645092300000|2022-02-17 10:05:00|93272.4|93247.4|93244.2|93219.2|93277.3|93252.3|93232.1|93207.1|1457
1645092600000|2022-02-17 10:10:00|93245|93220|93169.5|93144.5|93245.2|93220.2|93169|93144|1271
1645092900000|2022-02-17 10:15:00|93169.8|93144.8|93136.6|93111.6|93170.6|93145.6|93135.9|93110.9|1307
1645093200000|2022-02-17 10:20:00|93136.7|93111.7|93148.8|93123.8|93149.1|93124.1|93101.6|93076.6|1352
1645093500000|2022-02-17 10:25:00|93147.7|93122.7|93140.9|93115.9|93154.3|93129.3|93078.4|93053.4|1575
1645093800000|2022-02-17 10:30:00|93138.9|93113.9|93237|93212|93265.1|93228.2|93127.9|93102.9|1571
1645094100000|2022-02-17 10:35:00|93236.7|93211.7|93068.7|93043.7|93238.7|93213.7|93053.9|93021.4|1405
1645094400000|2022-02-17 10:40:00|93068.5|93043.5|93077.9|93052.9|93101.9|93066.8|93067.1|93042.1|1266
1645094700000|2022-02-17 10:45:00|93079|93054|93081.6|93056.6|93096.7|93071.7|93065.7|93040.7|1155
1645095000000|2022-02-17 10:50:00|93081.4|93056.4|93098.3|93073.3|93103.7|93078.7|93076.3|93051.3|1242
1645095300000|2022-02-17 10:55:00|93098.6|93073.6|93061.3|93036.3|93104.1|93079.1|93051.4|93026|1256
1645095600000|2022-02-17 11:00:00|93060.5|93035.5|93099.1|93074.1|93141.9|93116.9|93036.1|93011.1|1357
1645095900000|2022-02-17 11:05:00|93100|93075|93098.9|93073.9|93101.7|93076.7|93086.5|93061.5|1215
1645096200000|2022-02-17 11:10:00|93099.1|93074.1|93047.1|93022.1|93146.7|93121.7|93032.3|93007.3|1311
1645096500000|2022-02-17 11:15:00|93047.5|93022.5|93123|93098|93124.3|93099.3|93022.3|92997.3|1496
1645096800000|2022-02-17 11:20:00|93123.1|93098.1|93160.1|93135.1|93176.7|93151.7|93072.1|93047.1|1249
1645097100000|2022-02-17 11:25:00|93160.9|93135.9|93179.6|93154.6|93180.7|93155.7|93121.4|93096.4|927
1645097400000|2022-02-17 11:30:00|93180.7|93155.7|93226.5|93201.5|93240.8|93215.8|93159|93134|1246
1645097700000|2022-02-17 11:35:00|93226.8|93201.8|93229.2|93204.2|93299.6|93274.6|93213.2|93188.2|1274
1645098000000|2022-02-17 11:40:00|93229.6|93204.6|93213.4|93188.4|93250.9|93225.9|93201.9|93176.9|1227
1645098300000|2022-02-17 11:45:00|93213.6|93188.6|93236.7|93211.7|93241.5|93216.5|93193.2|93168.2|1255
1645098600000|2022-02-17 11:50:00|93236.9|93211.9|93226.4|93201.4|93245|93220|93187.2|93162.2|1152
1645098900000|2022-02-17 11:55:00|93228|93203|93219.8|93194.8|93259.5|93234.5|93210.5|93185.5|1359
1645099200000|2022-02-17 12:00:00|93221|93196|93104.4|93079.4|93221|93196|93094.7|93069.7|1502
1645099500000|2022-02-17 12:05:00|93104.2|93079.2|93149.4|93124.4|93166.3|93141.3|93089.7|93064.7|1513
1645099800000|2022-02-17 12:10:00|93149.6|93124.6|93142.8|93117.8|93202.8|93177.8|93129.7|93104.7|1184
1645100100000|2022-02-17 12:15:00|93142|93117|93079.2|93054.2|93178.1|93153.1|93077.6|93052.6|1419
1645100400000|2022-02-17 12:20:00|93078.9|93053.9|93058.6|93033.6|93097.1|93072.1|93050.4|93025.4|1157
1645100700000|2022-02-17 12:25:00|93058.3|93033.3|93027.9|93002.9|93066.3|93041.3|93024.2|92999.2|1079
1645101000000|2022-02-17 12:30:00|93029|93004|93023.2|92998.2|93107.2|93075.5|93004.7|92979.7|1363
1645101300000|2022-02-17 12:35:00|93023.8|92998.8|93020.7|92995.7|93071.1|93046.1|92999.3|92974.3|1367
1645101600000|2022-02-17 12:40:00|93021|92996|92987.8|92962.8|93022.4|92997.4|92980|92955|1305
1645101900000|2022-02-17 12:45:00|92988|92963|92973.7|92948.7|92995.9|92970.9|92964.2|92939.2|1197
1645102200000|2022-02-17 12:50:00|92973.8|92948.8|92970.7|92945.7|92976.2|92951.2|92940.4|92915.4|1304
1645102500000|2022-02-17 12:55:00|92970.2|92945.2|92967.8|92942.8|93015.1|92979.7|92951.7|92926.7|1610
1645102800000|2022-02-17 13:00:00|92967.1|92942.1|92908.9|92883.9|92971.1|92946.1|92891.5|92866.5|1527
1645103100000|2022-02-17 13:05:00|92909|92884|93057.7|93032.7|93104|93079|92903.7|92878.7|1918
1645103400000|2022-02-17 13:10:00|93057.4|93032.4|93226.4|93201.4|93226.4|93201.4|93034|93009|1805
1645103700000|2022-02-17 13:15:00|93225.9|93200.9|93268.5|93243.5|93303.5|93267.7|93193.3|93168.3|1729
1645104000000|2022-02-17 13:20:00|93270.4|93245.4|93277.3|93252.3|93308.1|93283.1|93257.8|93232.8|1701
1645104300000|2022-02-17 13:25:00|93277.7|93252.7|93338.4|93260.2|93344.7|93292.7|93274.9|93247.6|1588
1645104600000|2022-02-17 13:30:00|93322.9|93272.9|93253.9|93203.9|93349.8|93309.9|93215.9|93184.2|1694
1645104900000|2022-02-17 13:35:00|93256.8|93206.8|93239.9|93214.9|93256.8|93221.3|93227.5|93191.5|1398
1645105200000|2022-02-17 13:40:00|93239.7|93214.7|93291.8|93266.8|93302.3|93268.2|93185.7|93156.8|1886
1645105500000|2022-02-17 13:45:00|93293.2|93268.2|93429|93404|93435.3|93410.3|93279.6|93244.8|1944
1645105800000|2022-02-17 13:50:00|93432|93407|93530.7|93505.7|93555.2|93518.2|93411.1|93374.7|1835
1645106100000|2022-02-17 13:55:00|93530.2|93505.2|93511.8|93461.8|93639.7|93607.4|93492.8|93461.5|1948
1645106400000|2022-02-17 14:00:00|93511.6|93461.6|93382|93357|93511.6|93482|93353.4|93328.4|1946
1645106700000|2022-02-17 14:05:00|93382.4|93357.4|93411.1|93386.1|93418.4|93393.4|93346.5|93321.5|1880
1645107000000|2022-02-17 14:10:00|93410.2|93385.2|93419.8|93369.8|93443.5|93401.5|93254.2|93214.7|1575
1645107300000|2022-02-17 14:15:00|93420.4|93370.4|93419.2|93369.2|93422.5|93377|93311.4|93261.4|1929
1645107600000|2022-02-17 14:20:00|93416.1|93366.1|93365.1|93315.1|93483|93439.3|93332.7|93282.7|1928
1645107900000|2022-02-17 14:25:00|93364.2|93314.2|93386.6|93336.6|93391.5|93350.9|93321.5|93284.5|1694
1645108200000|2022-02-17 14:30:00|93388.4|93338.4|93371.8|93321.8|93394.5|93360.6|93336|93282.9|1132
1645108500000|2022-02-17 14:35:00|93370.9|93320.9|93469.5|93444.5|93530.2|93505.2|93348.4|93317.6|1869
1645108800000|2022-02-17 14:40:00|93469.7|93444.7|93555.9|93505.9|93570.9|93528.7|93451.4|93413.8|1694
1645109100000|2022-02-17 14:45:00|93555.5|93505.5|93754.4|93682.4|93770.9|93691.6|93536.8|93501.4|1842
1645109400000|2022-02-17 14:50:00|93752.5|93681.3|93733.2|93708.2|93752.5|93717.2|93632.5|93607.5|1834
1645109700000|2022-02-17 14:55:00|93732.8|93707.8|93720.8|93695.8|93778.5|93733.4|93706.1|93608|1919
1645110000000|2022-02-17 15:00:00|93721|93696|93608.1|93558.1|93795.2|93745.2|93583.9|93540.6|1962
1645110300000|2022-02-17 15:05:00|93608.2|93558.2|93520|93470|93626.2|93588.1|93477.4|93433.2|1854
1645110600000|2022-02-17 15:10:00|93520.1|93470.1|93456.7|93406.7|93550.8|93512.6|93454.5|93404.5|1817
1645110900000|2022-02-17 15:15:00|93455.4|93405.4|93581.6|93531.6|93581.9|93543.4|93431.3|93398.6|2002
1645111200000|2022-02-17 15:20:00|93581.4|93531.4|93557.5|93532.5|93607.5|93570.3|93486.2|93448.2|1850
1645111500000|2022-02-17 15:25:00|93557.6|93532.6|93573.8|93523.8|93642.9|93617.9|93503.8|93470|1934
1645111800000|2022-02-17 15:30:00|93575.2|93525.2|93593|93543|93596.7|93550.6|93520.1|93475.7|1647
1645112100000|2022-02-17 15:35:00|93593.8|93543.8|93529.6|93479.6|93599.5|93568|93483.1|93434|1868
1645112400000|2022-02-17 15:40:00|93530.1|93480.1|93486.4|93461.4|93555.9|93527|93440.2|93415.2|1864
1645112700000|2022-02-17 15:45:00|93486.2|93461.2|93478.5|93453.5|93569.1|93519.1|93441.1|93416.1|1474
1645113000000|2022-02-17 15:50:00|93478.4|93453.4|93401.1|93376.1|93506|93458.8|93400.1|93375.1|1873
1645113300000|2022-02-17 15:55:00|93400.9|93375.9|93357|93332|93449.7|93424.5|93345.1|93320.1|1918
1645113600000|2022-02-17 16:00:00|93357.3|93332.3|93333.6|93308.6|93390.6|93365.6|93324.2|93299.2|1615
1645113900000|2022-02-17 16:05:00|93333.1|93308.1|93318|93293|93359.5|93334.5|93277.4|93252.4|1767
1645114200000|2022-02-17 16:10:00|93318.3|93293.3|93274|93249|93328.4|93303.4|93268.1|93243.1|1685
1645114500000|2022-02-17 16:15:00|93273.8|93248.8|93294.4|93269.4|93330.3|93305.3|93272.6|93247.6|1618
1645114800000|2022-02-17 16:20:00|93294.3|93269.3|93317|93292|93341.6|93316.6|93270.2|93245.2|1525
1645115100000|2022-02-17 16:25:00|93319|93294|93268.9|93243.9|93335.2|93300.2|93262.6|93236.8|1468
1645115400000|2022-02-17 16:30:00|93269.2|93244.2|93294.2|93269.2|93321.3|93296.3|93252.2|93227.2|1361
1645115700000|2022-02-17 16:35:00|93294.1|93269.1|93309.1|93284.1|93341.3|93308|93272.9|93247.9|1301
1645116000000|2022-02-17 16:40:00|93308.7|93283.7|93278.7|93253.7|93346.4|93321.4|93256.9|93231.9|1315
1645116300000|2022-02-17 16:45:00|93279|93254|93263.4|93238.4|93328.8|93291.4|93257.2|93232.2|1300
1645116600000|2022-02-17 16:50:00|93263.5|93238.5|93273.1|93248.1|93280.1|93255.1|93251.2|93226.2|1280
1645116900000|2022-02-17 16:55:00|93272.3|93247.3|93325.6|93300.6|93331.6|93306.6|93272.2|93247.2|1468
1645117200000|2022-02-17 17:00:00|93326.1|93301.1|93312.8|93287.8|93351.5|93326.5|93304.9|93278.9|1253
1645117500000|2022-02-17 17:05:00|93312.6|93287.6|93352.1|93327.1|93370.9|93334.2|93311.9|93276.7|1246
1645117800000|2022-02-17 17:10:00|93354.3|93329.3|93364.8|93314.8|93365.5|93329.3|93285.5|93245|1336
1645118100000|2022-02-17 17:15:00|93365.3|93315.3|93325.2|93275.2|93366.1|93316.1|93306.2|93256.2|1233
1645118400000|2022-02-17 17:20:00|93325.5|93275.5|93272.4|93222.4|93328.5|93302.6|93241.2|93191.2|1147
1645118700000|2022-02-17 17:25:00|93272|93222|93313.6|93288.6|93325.8|93300.8|93245.5|93208.1|1129
1645119000000|2022-02-17 17:30:00|93313.5|93288.5|93308.4|93258.4|93363.5|93325.7|93278.2|93232.1|1234
1645119300000|2022-02-17 17:35:00|93308.2|93258.2|93286.3|93261.3|93313.7|93273.5|93268|93229.2|876
1645119600000|2022-02-17 17:40:00|93286.6|93261.6|93311|93261|93355|93305|93276.3|93226.5|1119
1645119900000|2022-02-17 17:45:00|93310.3|93260.3|93348.7|93298.7|93351.4|93310.1|93295.8|93245.8|1344
1645120200000|2022-02-17 17:50:00|93349|93299|93363|93313|93363.2|93324.5|93323.7|93293.8|1244
1645120500000|2022-02-17 17:55:00|93363.2|93313.2|93422.3|93372.3|93429.3|93395|93355.8|93312.8|1093
1645120800000|2022-02-17 18:00:00|93422.6|93372.6|93438.4|93413.4|93451|93420.5|93411.5|93364.5|1300
1645121100000|2022-02-17 18:05:00|93437.7|93412.7|93446.3|93396.3|93460.5|93416.5|93430.1|93393.3|1346
1645121400000|2022-02-17 18:10:00|93446.2|93396.2|93488.3|93438.3|93501.8|93468.1|93439.1|93389.1|1507
1645121700000|2022-02-17 18:15:00|93488.6|93438.6|93442.3|93392.3|93488.9|93438.9|93427.5|93377.5|1218
1645122000000|2022-02-17 18:20:00|93441.7|93391.7|93433.6|93383.6|93443.1|93393.1|93426|93376|1086
1645122300000|2022-02-17 18:25:00|93433.2|93383.2|93430.2|93380.2|93437.8|93387.8|93416.6|93366.6|896
1645122600000|2022-02-17 18:30:00|93430.6|93380.6|93413.2|93363.2|93442.1|93392.1|93405.1|93359.2|1280
1645122900000|2022-02-17 18:35:00|93413.3|93363.3|93407.3|93357.3|93418.9|93368.9|93374.5|93324.5|1136
1645123200000|2022-02-17 18:40:00|93407.7|93357.7|93411.7|93361.7|93431.4|93381.4|93402.2|93352.2|897
1645123500000|2022-02-17 18:45:00|93412|93362|93424.5|93374.5|93434.9|93384.9|93397.3|93347.3|1069
1645123800000|2022-02-17 18:50:00|93424.7|93374.7|93391.5|93341.5|93434.8|93384.8|93388.3|93338.3|896
1645124100000|2022-02-17 18:55:00|93389.5|93339.5|93377.9|93327.9|93397.3|93349.1|93371.5|93325.1|897
1645124400000|2022-02-17 19:00:00|93378.4|93328.4|93356.8|93306.8|93393.5|93343.5|93355|93305|931
1645124700000|2022-02-17 19:05:00|93356|93306|93347.5|93322.5|93356.2|93326.4|93330.3|93292.5|1022
1645125000000|2022-02-17 19:10:00|93348.9|93323.9|93386.5|93336.5|93422.8|93372.8|93348.3|93323.3|1058
1645125300000|2022-02-17 19:15:00|93386.6|93336.6|93382|93332|93394.1|93351.7|93371|93321|1051
1645125600000|2022-02-17 19:20:00|93382.2|93332.2|93400.6|93350.6|93401.3|93363.9|93376.8|93326.8|739
1645125900000|2022-02-17 19:25:00|93402.1|93352.1|93403.5|93353.5|93406.8|93372.8|93388.1|93350.2|746
1645126200000|2022-02-17 19:30:00|93403.6|93353.6|93381.6|93356.6|93403.6|93362.8|93376.9|93338.7|992
1645126500000|2022-02-17 19:35:00|93380.6|93355.6|93429.6|93379.6|93434.1|93393.5|93376|93347.3|1071
1645126800000|2022-02-17 19:40:00|93429.9|93379.9|93439.2|93414.2|93471|93421|93421|93379.4|981
1645127100000|2022-02-17 19:45:00|93439.5|93414.5|93435.7|93385.7|93455.3|93418.9|93425.4|93385.2|752
1645127400000|2022-02-17 19:50:00|93435.5|93385.5|93446.8|93396.8|93458.3|93421.5|93427.4|93385.5|910
1645127700000|2022-02-17 19:55:00|93446.6|93396.6|93459.8|93434.8|93493.2|93465.1|93435.8|93396.6|1520
1645128000000|2022-02-17 20:00:00|93460.5|93435.5|93520.1|93470.1|93534.8|93484.8|93453|93419|1273
1645128300000|2022-02-17 20:05:00|93520.3|93470.3|93534.4|93509.4|93588.3|93543.1|93509.2|93459.2|1397
1645128600000|2022-02-17 20:10:00|93534.7|93509.7|93590.4|93540.4|93620|93562|93534.7|93480.3|1213
1645128900000|2022-02-17 20:15:00|93589.9|93539.9|93536.6|93486.6|93598.5|93558.1|93482|93402.9|1456
1645129200000|2022-02-17 20:20:00|93536.5|93486.5|93520.2|93470.2|93538|93493.7|93501.1|93456.2|972
1645129500000|2022-02-17 20:25:00|93520.1|93470.1|93515.5|93465.5|93520.4|93478.4|93493.7|93455.2|921
1645129800000|2022-02-17 20:30:00|93515.6|93465.6|93491.6|93441.6|93516.1|93478.6|93490|93440|1149
1645130100000|2022-02-17 20:35:00|93492.3|93442.3|93402|93352|93492.8|93442.8|93401.4|93351.4|1122
1645130400000|2022-02-17 20:40:00|93402.5|93352.5|93421.4|93371.4|93426.2|93376.2|93400.9|93350.9|1003
1645130700000|2022-02-17 20:45:00|93421.3|93371.3|93412.5|93362.5|93422.4|93381.4|93393.4|93357.8|1094
1645131000000|2022-02-17 20:50:00|93412.7|93362.7|93416.1|93366.1|93424.9|93380.7|93397.7|93353.7|956
1645131300000|2022-02-17 20:55:00|93416.5|93366.5|93431.6|93381.6|93434.2|93396.3|93395.2|93356.4|1264
1645131600000|2022-02-17 21:00:00|93430.6|93380.6|93419.7|93369.7|93462.1|93412.1|93413.9|93360.6|895
1645131900000|2022-02-17 21:05:00|93420.1|93370.1|93428.9|93378.9|93435.9|93385.9|93410.6|93360.6|734
1645132200000|2022-02-17 21:10:00|93429.2|93379.2|93434.6|93384.6|93442.1|93392.1|93428.9|93378.9|615
1645132500000|2022-02-17 21:15:00|93434.1|93384.1|93425.9|93375.9|93439.3|93386.1|93412.6|93362.6|788
1645132800000|2022-02-17 21:20:00|93421.5|93371.5|93421.9|93371.9|93435.5|93375.7|93414.9|93364.9|668
1645133100000|2022-02-17 21:25:00|93421.4|93371.4|93425.7|93375.7|93440.8|93387.7|93420.9|93369|844
1645133400000|2022-02-17 21:30:00|93425.6|93375.6|93427.8|93377.8|93447.5|93389.4|93422.6|93362.8|524
1645133700000|2022-02-17 21:35:00|93425.7|93375.7|93422.6|93372.6|93437.2|93383.6|93420.7|93362|452
1645134000000|2022-02-17 21:40:00|93422.7|93372.7|93470|93354|93472.3|93375.7|93421.9|93337.5|1120
1645134300000|2022-02-17 21:45:00|93469.5|93353.5|93439.4|93365.3|93469.5|93380.3|93413.3|93335.3|1175
1645134600000|2022-02-17 21:50:00|93437.9|93365.6|93427.6|93377.6|93451.5|93379.6|93418.2|93335.4|813
1645134900000|2022-02-17 21:55:00|93459.1|93343.1|93466.4|93350.4|93471.3|93355.3|93423.3|93307.3|1037
1645135200000|2022-02-17 22:00:00|93484.8|93368.8|93462|93346|93484.8|93368.8|93462|93346|2
1645138500000|2022-02-17 22:55:00|93394.7|93278.7|93390.2|93274.2|93403.4|93287.4|93374.7|93258.7|242
1645138800000|2022-02-17 23:00:00|93390.7|93274.7|93440.7|93324.7|93471.7|93355.7|93387.6|93271.6|671
1645139100000|2022-02-17 23:05:00|93439.4|93323.4|93425.8|93309.8|93448.8|93332.8|93422.7|93306.7|725
1645139400000|2022-02-17 23:10:00|93425.6|93309.6|93421.8|93305.8|93443.2|93327.2|93409|93293|586
1645139700000|2022-02-17 23:15:00|93422|93306|93417.8|93301.8|93443.6|93327.6|93414.4|93298.4|734
1645140000000|2022-02-17 23:20:00|93417.2|93301.2|93416.3|93300.3|93434|93318|93406.4|93295.4|628
1645140300000|2022-02-17 23:25:00|93414.4|93298.4|93414|93298|93431.9|93315.9|93400.2|93284.2|517
1645140600000|2022-02-17 23:30:00|93413.7|93299.5|93418.2|93302.2|93432.3|93316.3|93405.7|93289.7|598
1645140900000|2022-02-17 23:35:00|93418.1|93302.1|93410.3|93294.3|93433|93317|93409.5|93293.5|583
1645141200000|2022-02-17 23:40:00|93410|93294|93413.7|93297.7|93427.7|93311.7|93407.3|93293|458
1645141500000|2022-02-17 23:45:00|93413.9|93297.9|93418.3|93302.3|93435.1|93319.1|93409.7|93293.7|545
1645141800000|2022-02-17 23:50:00|93418.8|93302.8|93423.1|93307.1|93424.8|93308.8|93403.5|93291.2|478
1645142100000|2022-02-17 23:55:00|93424.1|93308.1|93443.3|93327.3|93447|93333.8|93418.9|93304.7|555
1645142400000|2022-02-18 00:00:00|93435.5|93331.1|93431.1|93381.1|93452.6|93391.9|93423.2|93317.7|1061
1645142700000|2022-02-18 00:05:00|93430.7|93380.7|93395.1|93318.4|93447.4|93388.6|93346.1|93280.5|886
1645143000000|2022-02-18 00:10:00|93394.3|93322.5|93409.2|93359.2|93427.2|93359.9|93383.1|93311.6|750
1645143300000|2022-02-18 00:15:00|93409.7|93359.7|93397.8|93347.8|93426.2|93359.7|93392|93329|835
1645143600000|2022-02-18 00:20:00|93397.1|93347.1|93417.5|93367.5|93425.9|93367.5|93391.6|93328.1|872
1645143900000|2022-02-18 00:25:00|93418.3|93368.3|93406.4|93356.4|93430.2|93369.2|93399.4|93340.7|670
1645144200000|2022-02-18 00:30:00|93406.3|93356.3|93408.8|93358.8|93423.3|93367.6|93399.8|93332|576
1645144500000|2022-02-18 00:35:00|93409|93359|93411.1|93361.1|93422.4|93366.7|93405.3|93343.9|436
1645144800000|2022-02-18 00:40:00|93410.5|93360.5|93421.6|93371.6|93437.1|93378.1|93406.3|93352|504
1645145100000|2022-02-18 00:45:00|93421.5|93371.5|93426|93376|93444.8|93378.9|93412.8|93352.2|538
1645145400000|2022-02-18 00:50:00|93425.9|93375.9|93435.5|93363.4|93450.9|93390.2|93420.9|93359.4|926
1645145700000|2022-02-18 00:55:00|93435.1|93362.8|93433.5|93383.5|93459.9|93409.9|93417.9|93357.9|905
1645146000000|2022-02-18 01:00:00|93436.1|93386.1|93434.6|93384.6|93454.5|93396|93421.6|93344.5|1018
1645146300000|2022-02-18 01:05:00|93434.5|93384.5|93433.5|93383.5|93442.4|93392.4|93422.8|93372.8|941
1645146600000|2022-02-18 01:10:00|93433.2|93383.2|93432|93382|93441.6|93385.4|93419.9|93369.9|801
1645146900000|2022-02-18 01:15:00|93431.9|93381.9|93432.4|93382.4|93451.8|93394.2|93424.6|93364.3|754
1645147200000|2022-02-18 01:20:00|93431.4|93381.4|93430.6|93380.6|93452.2|93388.1|93423|93363.3|659
1645147500000|2022-02-18 01:25:00|93430.8|93380.8|93435.3|93385.3|93448.8|93393|93419.6|93359.9|738
1645147800000|2022-02-18 01:30:00|93435.6|93385.6|93370.8|93320.8|93445.4|93388.5|93358.5|93281.3|1579
1645148100000|2022-02-18 01:35:00|93370.9|93320.9|93411.3|93361.3|93456.4|93389.6|93368.1|93309|1553
1645148400000|2022-02-18 01:40:00|93413.5|93363.5|93387.2|93337.2|93433.6|93379.3|93384.3|93326.3|1283
1645148700000|2022-02-18 01:45:00|93387.5|93337.5|93432.1|93336|93442.1|93374.1|93386.4|93325.8|1310
1645149000000|2022-02-18 01:50:00|93429.6|93336.4|93360.2|93244.2|93463.8|93353|93355.2|93239.2|1526
1645149300000|2022-02-18 01:55:00|93359.8|93243.8|93387.6|93288.8|93402.8|93306.6|93353.6|93237.6|1308
1645149600000|2022-02-18 02:00:00|93387.8|93289.1|93327.3|93257|93397.3|93297.5|93316.8|93228.4|1318
1645149900000|2022-02-18 02:05:00|93317|93267|93312.7|93208.9|93344.7|93269.8|93301.1|93199.9|1278
1645150200000|2022-02-18 02:10:00|93310.6|93210.3|93317.7|93234.2|93335.3|93251.9|93301.9|93206.7|1468
1645150500000|2022-02-18 02:15:00|93317|93232.4|93325.3|93253.5|93343.8|93274|93312.7|93224.5|1562
1645150800000|2022-02-18 02:20:00|93325.4|93253.6|93319.6|93244.6|93340.1|93267.9|93310.5|93237.5|1038
1645151100000|2022-02-18 02:25:00|93319.3|93238.3|93331.4|93240.7|93362.9|93290.5|93296.9|93232.3|1208
1645151400000|2022-02-18 02:30:00|93331.2|93240.5|93318.9|93268.9|93337.4|93269.4|93309.1|93228.1|1115
1645151700000|2022-02-18 02:35:00|93318.8|93268.8|93336.6|93286.6|93355.9|93293.6|93310.4|93252.6|983
1645152000000|2022-02-18 02:40:00|93335.9|93285.9|93344|93268.2|93351|93289.8|93305.9|93238.4|1047
1645152300000|2022-02-18 02:45:00|93344.4|93269.9|93340.5|93267.2|93360.2|93286.5|93325.1|93249.7|1196
1645152600000|2022-02-18 02:50:00|93341.5|93266.6|93321.7|93246.9|93355.1|93287.3|93311.7|93241.2|851
1645152900000|2022-02-18 02:55:00|93309.6|93259.6|93307.3|93257.3|93337.6|93270.1|93298.3|93237.1|1033
1645153200000|2022-02-18 03:00:00|93307.5|93257.5|93319.9|93269.9|93343.3|93282.5|93306.7|93247|732
1645153500000|2022-02-18 03:05:00|93320|93270|93316.4|93266.4|93329.4|93279.4|93315|93258.1|597
1645153800000|2022-02-18 03:10:00|93315.6|93265.6|93312.7|93262.7|93330.3|93269.3|93303.3|93243.8|726
1645154100000|2022-02-18 03:15:00|93312.1|93262.1|93314.9|93264.9|93327.7|93273.7|93309.2|93245.8|715
1645154400000|2022-02-18 03:20:00|93314|93264|93310|93260|93326.3|93266.9|93305.7|93239.8|641
1645154700000|2022-02-18 03:25:00|93309.7|93259.7|93302.4|93252.4|93317.8|93263.4|93289.2|93233|878
1645155000000|2022-02-18 03:30:00|93302.5|93252.5|93310.7|93231.9|93314.7|93255.5|93285.1|93219.7|1162
1645155300000|2022-02-18 03:35:00|93310.2|93231.7|93300.1|93250.1|93329.5|93265.3|93285.5|93218.9|1233
1645155600000|2022-02-18 03:40:00|93302.5|93252.5|93320.9|93245.8|93332.7|93263.9|93295.9|93228.2|894
1645155900000|2022-02-18 03:45:00|93320.7|93245.5|93315.1|93265.1|93338|93274.4|93310.4|93242.6|961
1645156200000|2022-02-18 03:50:00|93314.6|93264.6|93237.4|93159.9|93330.7|93270.3|93233.6|93152.5|873
1645156500000|2022-02-18 03:55:00|93238.2|93160.2|93234.9|93184.9|93251.8|93188.6|93220.8|93155.7|936
1645156800000|2022-02-18 04:00:00|93235|93185|93233.7|93161.4|93247.3|93190.1|93210.8|93148.8|943
1645157100000|2022-02-18 04:05:00|93232.9|93160|93236.4|93159.7|93246|93178.9|93217.5|93156.9|720
1645157400000|2022-02-18 04:10:00|93235.8|93160.1|93204.6|93154.6|93235.8|93173.5|93195.7|93139.2|945
1645157700000|2022-02-18 04:15:00|93204.3|93154.3|93210.6|93160.6|93220.8|93161.3|93197|93135.1|870
1645158000000|2022-02-18 04:20:00|93210.3|93160.3|93210.2|93160.2|93222.8|93163.6|93204|93144.4|746
1645158300000|2022-02-18 04:25:00|93210.3|93160.3|93216.7|93146.3|93223.2|93166.2|93204.6|93144.3|924
1645158600000|2022-02-18 04:30:00|93216.9|93146.5|93202.9|93152.9|93223.6|93167.2|93202.9|93142.9|785
1645158900000|2022-02-18 04:35:00|93203.1|93153.1|93212.8|93162.8|93230.6|93167.6|93203.1|93146.5|713
1645159200000|2022-02-18 04:40:00|93211.7|93161.7|93212.1|93162.1|93234.7|93174.9|93208.4|93151.3|657
1645159500000|2022-02-18 04:45:00|93211.6|93161.6|93212.4|93162.4|93222.9|93167.9|93206.3|93150.4|661
1645159800000|2022-02-18 04:50:00|93213.3|93163.3|93212.9|93162.9|93223.2|93167.1|93203.4|93145.1|633
1645160100000|2022-02-18 04:55:00|93213.2|93163.2|93236.5|93186.5|93244.9|93194.9|93210|93149.9|846
1645160400000|2022-02-18 05:00:00|93236.4|93186.4|93241.6|93191.6|93254.4|93199.4|93231.5|93178.7|1036
1645160700000|2022-02-18 05:05:00|93241.5|93191.5|93237.2|93187.2|93256.8|93197|93237.2|93176.7|1063
1645161000000|2022-02-18 05:10:00|93237.3|93187.3|93245.3|93195.3|93261.9|93201.3|93234.9|93178.1|1213
1645161300000|2022-02-18 05:15:00|93245.2|93195.2|93251.1|93201.1|93266.7|93206.9|93242.1|93183|763
1645161600000|2022-02-18 05:20:00|93252.6|93202.6|93267.9|93217.9|93271|93221|93245.5|93195.5|803
1645161900000|2022-02-18 05:25:00|93266.4|93216.4|93286.8|93236.8|93287.4|93237.4|93264|93214|963
1645162200000|2022-02-18 05:30:00|93286.6|93236.6|93286.3|93236.3|93294.4|93244.4|93276.8|93226.8|893
1645162500000|2022-02-18 05:35:00|93286.2|93236.2|93269.3|93219.3|93287.9|93246.4|93261.8|93213.2|930
1645162800000|2022-02-18 05:40:00|93269.4|93219.4|93256.6|93206.6|93273.3|93223.3|93255.1|93205.1|968
1645163100000|2022-02-18 05:45:00|93256.8|93206.8|93242.1|93192.1|93258.9|93208.9|93239.8|93189.8|778
1645163400000|2022-02-18 05:50:00|93242.4|93192.4|93249.5|93199.5|93262.8|93210.5|93240.3|93189.3|871
1645163700000|2022-02-18 05:55:00|93249.4|93199.4|93255.3|93205.3|93268.7|93205.9|93243.7|93185.8|909
1645164000000|2022-02-18 06:00:00|93270.9|93194.6|93248.2|93198.2|93270.9|93206.7|93242.2|93181.1|762
1645164300000|2022-02-18 06:05:00|93248.1|93198.1|93243.2|93193.2|93248.7|93198.7|93239.4|93189.4|815
1645164600000|2022-02-18 06:10:00|93244.1|93194.1|93227.1|93177.1|93247|93197|93221.4|93171.4|714
1645164900000|2022-02-18 06:15:00|93232.2|93182.2|93215.3|93165.3|93240.2|93190.2|93207.1|93157.1|698
1645165200000|2022-02-18 06:20:00|93213.4|93163.4|93209|93159|93220.8|93170.8|93203.5|93153.5|927
1645165500000|2022-02-18 06:25:00|93208.9|93158.9|93227.4|93177.4|93228|93178|93208.4|93158.4|836
1645165800000|2022-02-18 06:30:00|93227|93177|93212.8|93162.8|93231.1|93181.1|93211.9|93161.9|724
1645166100000|2022-02-18 06:35:00|93213.8|93163.8|93193.4|93143.4|93222.3|93172.3|93188.6|93138.6|1082
1645166400000|2022-02-18 06:40:00|93194|93144|93176.8|93126.8|93195.5|93145.5|93176|93126|989
1645166700000|2022-02-18 06:45:00|93176.5|93126.5|93169.6|93119.6|93189.4|93139.4|93150|93100|923
1645167000000|2022-02-18 06:50:00|93169.5|93119.5|93170.2|93120.2|93176.7|93126.7|93154.8|93104.8|853
1645167300000|2022-02-18 06:55:00|93173.4|93123.4|93218.9|93102.9|93233.7|93149|93160.4|93097.5|1029
1645167600000|2022-02-18 07:00:00|93220|93104|92947.7|92897.7|93225.6|93121.4|92872.8|92801|1752
1645167900000|2022-02-18 07:05:00|92946.1|92896.1|92957.1|92907.1|93008.6|92954.6|92924.7|92874.7|1187
1645168200000|2022-02-18 07:10:00|92957.7|92907.7|92883.5|92833.5|92957.9|92907.9|92864.9|92814.9|1282
1645168500000|2022-02-18 07:15:00|92882.9|92832.9|92897.7|92847.7|92902.9|92854.6|92863.2|92820.3|1116
1645168800000|2022-02-18 07:20:00|92897.6|92847.6|92856.1|92806.1|92901.6|92851.6|92792.9|92756.1|1122
1645169100000|2022-02-18 07:25:00|92843.1|92818.1|92887.8|92862.8|92911.7|92872|92803.1|92769|1466
1645169400000|2022-02-18 07:30:00|92887.5|92862.5|92888.2|92863.2|92948.5|92907.9|92847.6|92812.3|1383
1645169700000|2022-02-18 07:35:00|92899.6|92849.6|92862|92837|92902.7|92866.5|92801.1|92774.9|1396
1645170000000|2022-02-18 07:40:00|92861.3|92836.3|92885.2|92835.2|92921.1|92879.5|92810.4|92773.2|1165
1645170300000|2022-02-18 07:45:00|92885.3|92835.3|92869.3|92844.3|92928.6|92874.1|92850|92810.8|1060
1645170600000|2022-02-18 07:50:00|92869.5|92844.5|92894|92869|92909.4|92876.3|92856.5|92825.3|1152
1645170900000|2022-02-18 07:55:00|92894.1|92869.1|92859.6|92834.6|92920.7|92895.7|92852.7|92827.7|1185
1645171200000|2022-02-18 08:00:00|92859.4|92834.4|92912.9|92887.9|92934.5|92896.9|92828.2|92794|1538
1645171500000|2022-02-18 08:05:00|92912.5|92887.5|93064.7|93014.7|93070.9|93035.8|92908.1|92883.1|1658
1645171800000|2022-02-18 08:10:00|93064.6|93014.6|93043.5|93018.5|93065.3|93021.5|92987.5|92961.7|1467
1645172100000|2022-02-18 08:15:00|93043.1|93018.1|93009.4|92984.4|93092.5|93056.8|92965.2|92931.5|1463
1645172400000|2022-02-18 08:20:00|93009.2|92984.2|93011.5|92986.5|93044.8|93018.3|92999.8|92964.5|1229
1645172700000|2022-02-18 08:25:00|93011.2|92986.2|93009.2|92984.2|93039.3|93014.3|92989.9|92956.5|1228
1645173000000|2022-02-18 08:30:00|93008.5|92983.5|93015.5|92990.5|93056.3|93021.1|92993.7|92964.6|1316
1645173300000|2022-02-18 08:35:00|93015.3|92990.3|93003|92978|93047.4|93021.2|92993.6|92960.8|1610
1645173600000|2022-02-18 08:40:00|93004|92979|92959.2|92934.2|93016.7|92991.7|92952.5|92927.5|1390
1645173900000|2022-02-18 08:45:00|92958.7|92933.7|93031.9|93006.9|93071.4|93035.2|92937.5|92912.5|1380
1645174200000|2022-02-18 08:50:00|93032|93007|93098.2|93073.2|93168|93135.2|93032|93007|1393
1645174500000|2022-02-18 08:55:00|93097.6|93072.6|93159.1|93109.1|93176.9|93145|93096.5|93071.5|1391
1645174800000|2022-02-18 09:00:00|93159.2|93109.2|93158.9|93133.9|93174.6|93149.6|93105.2|93079.1|1439
1645175100000|2022-02-18 09:05:00|93159.3|93134.3|93153.9|93128.9|93193.7|93158.6|93102.8|93077.8|1411
1645175400000|2022-02-18 09:10:00|93153.8|93128.8|93190.9|93165.9|93198.9|93173.9|93126.3|93101.3|1200
1645175700000|2022-02-18 09:15:00|93190.7|93165.7|93178|93153|93196.8|93171.8|93139.2|93114.2|1381
1645176000000|2022-02-18 09:20:00|93177.5|93152.5|93101.2|93076.2|93217.1|93192.1|93098|93073|1438
1645176300000|2022-02-18 09:25:00|93099.3|93074.3|93127.7|93102.7|93164.7|93139.7|93087.8|93062.8|1479
1645176600000|2022-02-18 09:30:00|93127.6|93102.6|93139.8|93114.8|93157.3|93132.3|93083.4|93058.4|1409
1645176900000|2022-02-18 09:35:00|93139.9|93114.9|93091.7|93066.7|93141.2|93116.2|93067.1|93042.1|1441
1645177200000|2022-02-18 09:40:00|93091.3|93066.3|93073.2|93048.2|93093.1|93068.1|93060.9|93035.9|1139
1645177500000|2022-02-18 09:45:00|93073.5|93048.5|93084.2|93059.2|93109.8|93084.8|93055.7|93030.7|1170
1645177800000|2022-02-18 09:50:00|93084.8|93059.8|93098.8|93073.8|93104.9|93079.9|93044|93019|1278
1645178100000|2022-02-18 09:55:00|93098.7|93073.7|93083.4|93033.4|93098.7|93073.7|93019.9|92994.9|1595
1645178400000|2022-02-18 10:00:00|93083.3|93033.3|93033.1|93008.1|93084.2|93051.4|93023.9|92998.9|1385
1645178700000|2022-02-18 10:05:00|93032.1|93007.1|93163.9|93138.9|93172.6|93147.6|93031.3|93006.3|1439
1645179000000|2022-02-18 10:10:00|93164.5|93139.5|93168.3|93143.3|93214.8|93188.4|93131.6|93106.6|1418
1645179300000|2022-02-18 10:15:00|93167.9|93142.9|93141.3|93116.3|93179|93154|93102.7|93077.7|1474
1645179600000|2022-02-18 10:20:00|93141.5|93116.5|93134.9|93109.9|93164.5|93139.5|93075.9|93050.9|1508
1645179900000|2022-02-18 10:25:00|93136|93111|93175.9|93150.9|93177.6|93152.6|93100.6|93075.6|1380
1645180200000|2022-02-18 10:30:00|93175.1|93150.1|93180.2|93155.2|93188.2|93163.2|93161.7|93136.7|1344
1645180500000|2022-02-18 10:35:00|93180.1|93155.1|93171.5|93146.5|93186.6|93161.6|93133.1|93108.1|1326
1645180800000|2022-02-18 10:40:00|93171.7|93146.7|93139.9|93114.9|93201.8|93176.8|93134.7|93109.7|1338
1645181100000|2022-02-18 10:45:00|93139.8|93114.8|93175.8|93150.8|93214.9|93189.9|93139.1|93114.1|1189
1645181400000|2022-02-18 10:50:00|93176.3|93151.3|93162.8|93137.8|93223.3|93198.3|93154.1|93129.1|1376
1645181700000|2022-02-18 10:55:00|93160.3|93135.3|93211.3|93186.3|93215.6|93190.6|93124.3|93099.3|1321
1645182000000|2022-02-18 11:00:00|93213.2|93188.2|93249.3|93224.3|93255.9|93230.9|93213.2|93188.2|1399
1645182300000|2022-02-18 11:05:00|93248|93223|93262|93237|93264.1|93239.1|93245.1|93220.1|1111
1645182600000|2022-02-18 11:10:00|93263.1|93238.1|93305.3|93280.3|93344.2|93319.2|93250.7|93225.7|1156
1645182900000|2022-02-18 11:15:00|93305.2|93280.2|93315.9|93290.9|93317.9|93292.9|93284.9|93259.9|1256
1645183200000|2022-02-18 11:20:00|93315.8|93290.8|93346.5|93321.5|93348.2|93323.2|93301.7|93276.7|1186
1645183500000|2022-02-18 11:25:00|93346.4|93321.4|93390.1|93365.1|93395.7|93370.7|93343.8|93318.8|1141
1645183800000|2022-02-18 11:30:00|93388.6|93363.6|93242.3|93217.3|93392.4|93367.4|93242.1|93217.1|1418
1645184100000|2022-02-18 11:35:00|93241.1|93216.1|93165.1|93140.1|93241.4|93216.4|93155.4|93130.4|1277
1645184400000|2022-02-18 11:40:00|93164.1|93139.1|93202.7|93177.7|93231.5|93206.5|93160.1|93135.1|1064
1645184700000|2022-02-18 11:45:00|93202.1|93177.1|93213.9|93188.9|93246.8|93221.8|93201.6|93176.6|1117
1645185000000|2022-02-18 11:50:00|93213.8|93188.8|93207.1|93182.1|93224.2|93199.2|93185.3|93160.3|1111
1645185300000|2022-02-18 11:55:00|93206.8|93181.8|93185|93160|93229.7|93204.7|93177.6|93152.6|1327
1645185600000|2022-02-18 12:00:00|93185.1|93160.1|93203.8|93178.8|93214.5|93189.5|93159.7|93134.7|1449
1645185900000|2022-02-18 12:05:00|93203.7|93178.7|93208.1|93183.1|93243.4|93218.4|93131.7|93106.7|1473
1645186200000|2022-02-18 12:10:00|93207.3|93182.3|93146.5|93121.5|93237.7|93212.7|93143.4|93118.4|1331
1645186500000|2022-02-18 12:15:00|93146.7|93121.7|93119.4|93094.4|93188.7|93163.7|93115.2|93090.2|1291
1645186800000|2022-02-18 12:20:00|93118.8|93093.8|93141.2|93116.2|93207.6|93182.6|93118.8|93093.8|1410
1645187100000|2022-02-18 12:25:00|93141.3|93116.3|93126.5|93101.5|93166.6|93141.6|93060.9|93035.9|1254
1645187400000|2022-02-18 12:30:00|93126.6|93101.6|93098.7|93073.7|93126.6|93101.6|93067.5|93042.5|1181
1645187700000|2022-02-18 12:35:00|93098.8|93073.8|93029.1|93004.1|93098.8|93073.8|93028.3|93003.3|1137
1645188000000|2022-02-18 12:40:00|93028.9|93003.9|93032.9|93007.9|93074.5|93049.5|93027.1|93002.1|1270
1645188300000|2022-02-18 12:45:00|93032.4|93007.4|93002.8|92977.8|93050.2|93025.2|92975.6|92941|1276
1645188600000|2022-02-18 12:50:00|93003.5|92978.5|93020.7|92995.7|93063.1|93038.1|92982.9|92957.9|1515
1645188900000|2022-02-18 12:55:00|93019.1|92994.1|93051.4|93026.4|93058.9|93033.9|93007.4|92982.4|1682
1645189200000|2022-02-18 13:00:00|93051.1|93026.1|93042.9|93017.9|93060.2|93035.2|93011.3|92986.3|1502
1645189500000|2022-02-18 13:05:00|93042.5|93017.5|93118.1|93068.1|93118.1|93079.8|93006.5|92981.5|1463
1645189800000|2022-02-18 13:10:00|93119.1|93069.1|93224.6|93199.6|93225.1|93200.1|93097.6|93064.5|1871
1645190100000|2022-02-18 13:15:00|93225.2|93200.2|93197.7|93172.7|93226.9|93201.9|93164.2|93139.2|1696
1645190400000|2022-02-18 13:20:00|93196.1|93171.1|93233.5|93208.5|93252.5|93216.2|93179.1|93147.4|1673
1645190700000|2022-02-18 13:25:00|93233.4|93208.4|93245.7|93220.7|93286|93261|93213.5|93188.5|1681
1645191000000|2022-02-18 13:30:00|93244.7|93219.7|93245.4|93220.4|93296.3|93271.3|93239.7|93214.7|1821
1645191300000|2022-02-18 13:35:00|93245.3|93220.3|93145.9|93120.9|93245.3|93220.3|93145.9|93120.9|1764
1645191600000|2022-02-18 13:40:00|93145.8|93120.8|93150|93125|93181.9|93156.9|93129.3|93104.3|1505
1645191900000|2022-02-18 13:45:00|93149.4|93124.4|93187.9|93162.9|93241|93216|93148|93123|1613
1645192200000|2022-02-18 13:50:00|93188.7|93163.7|93193.8|93168.8|93255.1|93230.1|93175.9|93150.9|1595
1645192500000|2022-02-18 13:55:00|93194|93169|93288.4|93263.4|93293.7|93268.7|93177.6|93152.6|1549
1645192800000|2022-02-18 14:00:00|93289|93264|93313.6|93288.6|93326.5|93301.5|93270|93245|1524
1645193100000|2022-02-18 14:05:00|93313.2|93288.2|93376.8|93351.8|93383.5|93358.5|93304.1|93279.1|1523
1645193400000|2022-02-18 14:10:00|93376.9|93351.9|93450.1|93425.1|93451.1|93426.1|93346.1|93321.1|1630
1645193700000|2022-02-18 14:15:00|93450.3|93425.3|93425.2|93400.2|93450.6|93425.6|93402.3|93377.3|1594
1645194000000|2022-02-18 14:20:00|93425.1|93400.1|93335.4|93310.4|93428.8|93403.8|93333.3|93308.3|1361
1645194300000|2022-02-18 14:25:00|93335.7|93310.7|93354.1|93329.1|93427.8|93402.8|93312.4|93287.4|1629
1645194600000|2022-02-18 14:30:00|93356.1|93331.1|93422.5|93397.5|93425.2|93400.2|93343|93304|1770
1645194900000|2022-02-18 14:35:00|93423.2|93398.2|93407.8|93382.8|93472.8|93447.8|93344.3|93319.3|1622
1645195200000|2022-02-18 14:40:00|93409.1|93384.1|93526|93501|93538.2|93513.2|93402.7|93377.7|1760
1645195500000|2022-02-18 14:45:00|93526.4|93501.4|93403|93378|93535.8|93510.8|93402.8|93377.8|1573
1645195800000|2022-02-18 14:50:00|93403.7|93378.7|93373.5|93348.5|93450.1|93425.1|93348.8|93323.8|1732
1645196100000|2022-02-18 14:55:00|93374|93349|93351.8|93301.8|93389.3|93355.8|93304.7|93279.7|1629
1645196400000|2022-02-18 15:00:00|93351.5|93301.5|93341.8|93316.8|93371.5|93339.7|93286.6|93226.1|1626
1645196700000|2022-02-18 15:05:00|93341.9|93316.9|93303.4|93278.4|93353|93328|93303.2|93278.2|1514
1645197000000|2022-02-18 15:10:00|93304.3|93279.3|93362.1|93337.1|93366.7|93341.7|93255|93230|1678
1645197300000|2022-02-18 15:15:00|93361.1|93336.1|93429.3|93404.3|93441.1|93412.1|93271.1|93246.1|1701
1645197600000|2022-02-18 15:20:00|93428.7|93403.7|93467.4|93442.4|93497.7|93472.7|93401.5|93361.3|1579
1645197900000|2022-02-18 15:25:00|93468.1|93443.1|93482|93457|93500.7|93475.7|93467.6|93442.6|1253
1645198200000|2022-02-18 15:30:00|93480.2|93455.2|93511.3|93486.3|93563.9|93538.9|93478.2|93453.2|1621
1645198500000|2022-02-18 15:35:00|93511.2|93486.2|93513.2|93488.2|93525.7|93494.1|93499.9|93474.6|1520
1645198800000|2022-02-18 15:40:00|93512.8|93487.8|93632.9|93607.9|93653.3|93628.3|93511.5|93486.5|1775
1645199100000|2022-02-18 15:45:00|93633.3|93608.3|93644.7|93619.7|93691.7|93666.7|93590.7|93543.1|1738
1645199400000|2022-02-18 15:50:00|93644.8|93619.8|93640.8|93615.8|93655.2|93630.2|93558.9|93533.9|1992
1645199700000|2022-02-18 15:55:00|93641.1|93616.1|93641.3|93616.3|93697.8|93672.8|93603.5|93578.5|1931
1645200000000|2022-02-18 16:00:00|93639|93614|93885.1|93835.1|93902.5|93842.2|93621.7|93596.4|1956
1645200300000|2022-02-18 16:05:00|93885.2|93835.2|94058.9|94008.9|94067.3|94017.3|93798.3|93757.4|2131
1645200600000|2022-02-18 16:10:00|94061.4|94011.4|93905.2|93880.2|94061.7|94011.7|93842.7|93783.5|1991
1645200900000|2022-02-18 16:15:00|93905.1|93880.1|93877.7|93827.7|93943.6|93890.6|93858.6|93795.7|1727
1645201200000|2022-02-18 16:20:00|93877.6|93827.6|93762.1|93712.1|93888.1|93849.2|93745.4|93700.2|1667
1645201500000|2022-02-18 16:25:00|93762.2|93712.2|93725.5|93675.5|93794.9|93759.1|93695.6|93624.3|1644
1645201800000|2022-02-18 16:30:00|93726.2|93676.2|93780.3|93707.8|93837.1|93760.3|93693.5|93605.6|1917
1645202100000|2022-02-18 16:35:00|93781|93708.6|93866.5|93816.5|93868.8|93818.8|93759.1|93700.7|1591
1645202400000|2022-02-18 16:40:00|93865.9|93815.9|93865.7|93840.7|93891.3|93854.6|93831.7|93795|1503
1645202700000|2022-02-18 16:45:00|93866.2|93841.2|93911.6|93861.6|93925.7|93887.4|93856.2|93828.8|1645
1645203000000|2022-02-18 16:50:00|93912.1|93862.1|93985.2|93960.2|94006.6|93968.9|93899.7|93861.1|1660
1645203300000|2022-02-18 16:55:00|93987.8|93962.8|93955.8|93905.8|94000.2|93967.1|93883.4|93822.7|1673
1645203600000|2022-02-18 17:00:00|93956.9|93906.9|93994|93944|94016.8|93966.8|93939.1|93889.1|1349
1645203900000|2022-02-18 17:05:00|93994.1|93944.1|93915.5|93865.5|94002.8|93952.8|93908.8|93817.8|1490
1645204200000|2022-02-18 17:10:00|93915.4|93865.4|93913.7|93863.7|93935.5|93885.5|93903.5|93802.8|1199
1645204500000|2022-02-18 17:15:00|93914.1|93864.1|93927.5|93902.5|93941.7|93903.3|93907.2|93857.2|1173
1645204800000|2022-02-18 17:20:00|93927.6|93902.6|94025.9|93975.9|94026.3|93988.8|93926.2|93888.4|1325
1645205100000|2022-02-18 17:25:00|94026.3|93976.3|94031.6|94006.6|94052.6|94014.4|94017.2|93976.3|1271
1645205400000|2022-02-18 17:30:00|94045.8|93995.8|94128.1|94078.1|94151.6|94098.8|94042.6|93992.6|1761
1645205700000|2022-02-18 17:35:00|94127.6|94077.6|94127|94077|94140.4|94090.4|94106.3|94056.3|1463
1645206000000|2022-02-18 17:40:00|94126.9|94076.9|94075.6|94025.6|94129.1|94088.4|94011.1|93961.1|1589
1645206300000|2022-02-18 17:45:00|94075.5|94025.5|94058.4|94008.4|94079.9|94029.9|94047.4|93998.4|1345
1645206600000|2022-02-18 17:50:00|94058.2|94008.2|94068.7|94018.7|94074.1|94024.1|94040.3|93990.3|1319
1645206900000|2022-02-18 17:55:00|94068.6|94018.6|94056.3|94006.3|94082.4|94043.9|94045.9|94002.7|1281
1645207200000|2022-02-18 18:00:00|94056.4|94006.4|94040.4|93990.4|94083.7|94046.2|94032|93983.4|1440
1645207500000|2022-02-18 18:05:00|94040.3|93990.3|94041.6|93991.6|94064.2|94021.3|94028.1|93988.5|1175
1645207800000|2022-02-18 18:10:00|94041.7|93991.7|94046.7|93996.7|94051.3|94011.8|94026.6|93988.1|1080
1645208100000|2022-02-18 18:15:00|94045.3|93995.3|94034.7|93984.7|94059.7|94020.7|94020.8|93981|1396
1645208400000|2022-02-18 18:20:00|94034|93984|93990.5|93940.5|94040.6|94001.4|93982.3|93932.3|983
1645208700000|2022-02-18 18:25:00|93990.7|93940.7|94037.7|93987.7|94037.7|93998.4|93977.4|93938.7|1019
1645209000000|2022-02-18 18:30:00|94037.8|93987.8|94003.7|93978.7|94040|94002.9|94002.3|93963.6|938
1645209300000|2022-02-18 18:35:00|94003.8|93978.8|94014.1|93989.1|94034.6|93999|94001.4|93963.8|1119
1645209600000|2022-02-18 18:40:00|94009.6|93984.6|94034.5|94009.5|94064.8|94020.3|94006.4|93981.4|944
1645209900000|2022-02-18 18:45:00|94034.6|94009.6|93992.7|93967.7|94038|94013|93986.8|93956.6|910
1645210200000|2022-02-18 18:50:00|93993|93968|93981.4|93956.4|94002.8|93977.8|93980.5|93955.5|1029
1645210500000|2022-02-18 18:55:00|93982|93957|93948.6|93923.6|93996|93957.5|93944.6|93904.3|1270
1645210800000|2022-02-18 19:00:00|93948.1|93923.1|93916.6|93891.6|93971.7|93934.6|93916.6|93879.8|1243
1645211100000|2022-02-18 19:05:00|93931.8|93881.8|93966.2|93916.2|93966.7|93928.3|93921.2|93879|912
1645211400000|2022-02-18 19:10:00|93966.3|93916.3|93957.7|93932.7|93968|93938.4|93948.5|93912.3|1068
1645211700000|2022-02-18 19:15:00|93957.4|93932.4|93937.3|93887.3|93972.2|93938.9|93924.8|93883.7|1053
1645212000000|2022-02-18 19:20:00|93937.2|93887.2|93897.9|93847.9|93942.1|93906.7|93882|93845.3|982
1645212300000|2022-02-18 19:25:00|93897.2|93847.2|93896|93846|93902.6|93867.1|93872|93838.8|1080
1645212600000|2022-02-18 19:30:00|93895.7|93845.7|93867.4|93817.4|93895.7|93855.1|93840.9|93790.9|1092
1645212900000|2022-02-18 19:35:00|93867.3|93817.3|93894.9|93844.9|93899.1|93849.1|93852|93812.2|1162
1645213200000|2022-02-18 19:40:00|93895.1|93845.1|93891.6|93841.6|93897.5|93847.5|93864.7|93826.6|1077
1645213500000|2022-02-18 19:45:00|93891.1|93841.1|93918.7|93868.7|93918.7|93868.7|93875.6|93831.9|1047
1645213800000|2022-02-18 19:50:00|93918.1|93868.1|93851.7|93801.7|93926.6|93876.7|93848.4|93798.4|1131
1645214100000|2022-02-18 19:55:00|93851.9|93801.9|93851.3|93801.3|93857.8|93823.5|93813|93773.6|1433
1645214400000|2022-02-18 20:00:00|93852.8|93802.8|93834.8|93784.8|93852.8|93802.8|93787.9|93731.1|1373
1645214700000|2022-02-18 20:05:00|93835.5|93785.5|93896.8|93846.8|93902.4|93861.2|93830.8|93784.5|1538
1645215000000|2022-02-18 20:10:00|93896.7|93846.7|93916.4|93866.4|93921.9|93877.8|93881.6|93832.1|1402
1645215300000|2022-02-18 20:15:00|93916.3|93866.3|93940.3|93890.3|93946|93896.5|93906.7|93861.7|1273
1645215600000|2022-02-18 20:20:00|93939.8|93889.8|93926.5|93876.5|93946.8|93906.8|93911.6|93871.2|992
1645215900000|2022-02-18 20:25:00|93926.8|93876.8|93937.1|93887.1|93938.9|93891|93905.9|93865.5|766
1645216200000|2022-02-18 20:30:00|93940.8|93890.8|94005.1|93955.1|94017.7|93967.7|93938.1|93888.1|1306
1645216500000|2022-02-18 20:35:00|94003.8|93953.8|93997.8|93947.8|94009.5|93970.7|93981.7|93938.7|796
1645216800000|2022-02-18 20:40:00|93997.1|93947.1|93895.2|93845.2|93998.1|93948.1|93884.9|93807.4|1318
1645217100000|2022-02-18 20:45:00|93895|93845|93933.3|93824.9|93934.9|93845|93878|93795.1|1250
1645217400000|2022-02-18 20:50:00|93936.8|93824.8|93953.9|93903.9|93994.2|93915.1|93930.4|93821.6|1345
1645217700000|2022-02-18 20:55:00|93954.2|93904.2|93964.4|93914.4|93968.7|93920.3|93943.3|93891.6|1115
1645218000000|2022-02-18 21:00:00|93964.3|93914.3|93934.9|93884.9|93964.3|93914.3|93932.6|93877.7|792
1645218300000|2022-02-18 21:05:00|93934.8|93884.8|93947.4|93897.4|93960.9|93897.8|93931.2|93881.2|483
1645218600000|2022-02-18 21:10:00|93947.2|93897.2|93943.5|93893.5|93958.5|93899.4|93920.9|93877.2|459
1645218900000|2022-02-18 21:15:00|93941.2|93891.2|93934.6|93884.6|93955|93897.3|93926.7|93857|430
1645219200000|2022-02-18 21:20:00|93934.8|93884.8|93924.8|93874.8|93934.8|93884.8|93917.6|93867.6|300
1645219500000|2022-02-18 21:25:00|93922.3|93872.3|93936.5|93886.5|93954.6|93904.6|93918.7|93868.7|372
1645219800000|2022-02-18 21:30:00|93937.1|93887.1|93916.5|93866.5|93937.1|93887.1|93904.7|93854.7|313
1645220100000|2022-02-18 21:35:00|93916.3|93866.3|93926.9|93876.9|93965|93888.9|93915.2|93847.8|523
1645220400000|2022-02-18 21:40:00|93931|93881|93939.3|93889.3|93957.4|93905.1|93924.3|93857.4|245
1645220700000|2022-02-18 21:45:00|93938.8|93888.8|93957.1|93907.1|93966.3|93916.3|93934.2|93884.2|402
1645221000000|2022-02-18 21:50:00|93961|93911|93992|93876|94004.7|93918.2|93948.7|93868.2|657
1645221300000|2022-02-18 21:55:00|93996.1|93880.1|93992.7|93876.7|94014|93908.2|93958.2|93852.8|472
1645390800000|2022-02-20 21:00:00|94017.9|93881.9|94017.9|93881.9|94017.9|93881.9|94017.9|93881.9|1
1645394400000|2022-02-20 22:00:00|94007.9|93891.9|94007.9|93891.9|94007.9|93891.9|94007.9|93891.9|1
1645398300000|2022-02-20 23:05:00|94101.8|93985.8|94082.2|93966.2|94143.1|94027.1|94076.9|93960.9|386
1645398600000|2022-02-20 23:10:00|94081.6|93965.6|94089.6|93973.6|94128.1|94012.1|94064.8|93948.8|721
1645398900000|2022-02-20 23:15:00|94090|93974|94087.8|93976.9|94105|93994.7|94070.4|93963.6|607
1645399200000|2022-02-20 23:20:00|94087.1|93979|94105.2|93989.2|94121.7|94005.7|94067.1|93967.4|565
1645399500000|2022-02-20 23:25:00|94105.6|93989.6|94029.9|93913.9|94127.1|94011.1|94029.9|93913.9|59
1645400400000|2022-02-20 23:40:00|94212|94096|94125|94009|94221.8|94105.8|94124.7|94008.7|326
1645400700000|2022-02-20 23:45:00|94125.4|94009.4|94059.7|93943.7|94128.2|94012.2|94047.4|93931.4|814
1645401000000|2022-02-20 23:50:00|94059.5|93943.5|94075.1|93959.1|94082.9|93966.9|94054.8|93938.8|655
1645401300000|2022-02-20 23:55:00|94072.9|93956.9|94089.3|93973.3|94104.9|93988.9|94072.9|93956.9|641
1645401600000|2022-02-21 00:00:00|94093.4|93977.4|94093.4|93977.4|94123|94007|94080.6|93964.6|905
1645401900000|2022-02-21 00:05:00|94087.7|93971.7|94079.5|93963.5|94097|93985.9|94071.6|93956.5|690
1645402200000|2022-02-21 00:10:00|94079.6|93963.6|94071.7|93955.7|94080.9|93968.5|94057|93946.4|593
1645402500000|2022-02-21 00:15:00|94072|93956|94056.3|93943.3|94072.3|93967.9|94047.5|93940.5|553
1645402800000|2022-02-21 00:20:00|94057.8|93942|94077.2|93981.3|94087.9|93991.6|94039.6|93935.9|540
1645403100000|2022-02-21 00:25:00|94077.6|93980.9|94083.3|93989.5|94092.9|93994.8|94058.2|93964.3|497
1645403400000|2022-02-21 00:30:00|94088.4|93982.5|94056.5|93969.2|94093.4|93991.1|94053.1|93958.7|491
1645403700000|2022-02-21 00:35:00|94059.1|93967.8|94057.2|93963.5|94076.9|93981.7|94046.5|93957.4|480
1645404000000|2022-02-21 00:40:00|94054|93964.9|94051.9|93957.7|94062.3|93970.4|94035.9|93944.2|548
1645404300000|2022-02-21 00:45:00|94052.7|93957|94044.8|93958.2|94060.7|93967.3|94032|93947.6|552
1645404600000|2022-02-21 00:50:00|94043.4|93956.7|93952.4|93836.4|94050.2|93957.9|93947.9|93834.7|1278
1645404900000|2022-02-21 00:55:00|93951.5|93835.5|93958.4|93842.4|93977.1|93864.6|93934|93818|1360
1645405200000|2022-02-21 01:00:00|93959.4|93843.4|93965.9|93862.8|93973.4|93871.7|93872.5|93803.7|1471
1645405500000|2022-02-21 01:05:00|93966.4|93862.2|93869.7|93795.4|93967.4|93865.9|93857.3|93776|1275
1645405800000|2022-02-21 01:10:00|93868.9|93795.2|93854.9|93804.9|93879.3|93823|93829.9|93769|1047
1645406100000|2022-02-21 01:15:00|93868.4|93793.7|93828.6|93778.6|93897|93835.2|93823.3|93760.5|1123
1645406400000|2022-02-21 01:20:00|93828.2|93778.2|93824.2|93774.2|93862|93807.2|93817|93758.8|1119
1645406700000|2022-02-21 01:25:00|93823.6|93773.6|93820.2|93731.1|93836.2|93782.3|93787.4|93723.5|932
1645407000000|2022-02-21 01:30:00|93824.5|93728.7|93785.1|93702|93829.8|93748.1|93767.6|93696|1208
1645407300000|2022-02-21 01:35:00|93786.1|93701.3|93751.2|93672|93800.5|93722.8|93748.3|93669.7|1299
1645407600000|2022-02-21 01:40:00|93751.6|93671.6|93713.4|93620.9|93753.4|93673.4|93690.1|93612.6|1402
1645407900000|2022-02-21 01:45:00|93711.9|93621.5|93648.2|93537.3|93712.2|93627.4|93637.9|93529.4|1618
1645408200000|2022-02-21 01:50:00|93647.6|93538|93617.8|93529.3|93669.4|93577.8|93597.3|93506.5|1372
1645408500000|2022-02-21 01:55:00|93616.3|93528.8|93626.9|93539.6|93645.9|93578.8|93599.1|93528.8|1322
1645408800000|2022-02-21 02:00:00|93626|93541.5|93609.2|93519.2|93631.9|93544.8|93602.5|93503.5|1596
1645409100000|2022-02-21 02:05:00|93608.9|93525.3|93630.7|93550.2|93637.3|93572.3|93594.3|93504.8|1020
1645409400000|2022-02-21 02:10:00|93629.1|93552.2|93610.1|93528.9|93633.6|93568.2|93592.5|93515.7|1040
1645409700000|2022-02-21 02:15:00|93608.6|93530.5|93626.6|93548.4|93633|93554.2|93597.8|93521.8|952
1645410000000|2022-02-21 02:20:00|93625.8|93547.6|93613.8|93538.2|93631.1|93552.3|93597.3|93519.3|1099
1645410300000|2022-02-21 02:25:00|93616.4|93534.2|93608.9|93529.9|93626.8|93553.9|93595.1|93515.7|653
1645410600000|2022-02-21 02:30:00|93610.4|93528.2|93598.8|93514.8|93626.1|93559.1|93590.7|93506.9|1011
1645410900000|2022-02-21 02:35:00|93600.8|93512.9|93598.1|93548.1|93621|93554.6|93575.7|93501.2|999
1645411200000|2022-02-21 02:40:00|93598.6|93548.6|93592.8|93542.8|93610.1|93555.2|93586.7|93520.7|803
1645411500000|2022-02-21 02:45:00|93592.3|93542.3|93574.8|93524.8|93605.6|93549.4|93574.5|93512.1|922
1645411800000|2022-02-21 02:50:00|93574.5|93524.5|93579.9|93529.9|93598|93538.8|93571.4|93506.4|1207
1645412100000|2022-02-21 02:55:00|93579.4|93529.4|93571.7|93521.7|93597.2|93538.7|93562.8|93505.1|960
1645412400000|2022-02-21 03:00:00|93572|93522|93537.3|93487.3|93581.1|93523|93536.5|93486.5|846
1645412700000|2022-02-21 03:05:00|93536.9|93486.9|93547.4|93497.4|93549.4|93499.4|93533|93483|850
1645413000000|2022-02-21 03:10:00|93547.8|93497.8|93547|93497|93553.7|93503.7|93542.8|93492.8|715
1645413300000|2022-02-21 03:15:00|93547.9|93497.9|93529.3|93479.3|93550.2|93500.2|93522.2|93472.2|808
1645413600000|2022-02-21 03:20:00|93529|93479|93508.4|93458.4|93534.7|93484.7|93506.9|93456.9|993
1645413900000|2022-02-21 03:25:00|93508.7|93458.7|93486.6|93436.6|93516.8|93466.8|93458.9|93408.9|1318
1645414200000|2022-02-21 03:30:00|93486.5|93436.5|93507.1|93436.5|93514|93457.6|93479.4|93429.4|1207
1645414500000|2022-02-21 03:35:00|93507.2|93436.6|93456.2|93406.2|93508.5|93445.4|93450.4|93380.5|1179
1645414800000|2022-02-21 03:40:00|93455.8|93405.8|93493.4|93417.7|93506.1|93439.5|93455.8|93394.7|960
1645415100000|2022-02-21 03:45:00|93478.5|93428.5|93500.2|93422.2|93535.3|93472.3|93473.3|93409.5|1306
1645415400000|2022-02-21 03:50:00|93500.3|93422.1|93497.7|93424.4|93506.1|93442.4|93476.9|93411.5|1118
1645415700000|2022-02-21 03:55:00|93497.6|93424.8|93488.5|93416.3|93500.5|93436.9|93470.2|93401.7|1221
1645416000000|2022-02-21 04:00:00|93488.4|93417.2|93490.6|93440.6|93509.7|93445|93477.5|93410.5|1554
1645416300000|2022-02-21 04:05:00|93500.9|93430.1|93499.9|93429.5|93507.3|93445.6|93470.7|93404.4|1615
1645416600000|2022-02-21 04:10:00|93500.4|93430.1|93475|93425|93516.3|93453.7|93469.6|93409.1|1153
1645416900000|2022-02-21 04:15:00|93475.2|93425.2|93501.9|93423|93507.7|93439.6|93465.1|93402.1|970
1645417200000|2022-02-21 04:20:00|93498.1|93425.8|93495.4|93410.7|93517.7|93444.4|93475.4|93405.6|1382
1645417500000|2022-02-21 04:25:00|93494.2|93411.9|93511|93435.9|93521.4|93455.4|93484.1|93410.3|1207
1645417800000|2022-02-21 04:30:00|93510.4|93436.8|93517.2|93445.8|93524.5|93459|93493.5|93424.9|1187
1645418100000|2022-02-21 04:35:00|93519|93439.8|93520.6|93440.5|93527.5|93466.3|93498.6|93433.7|1105
1645418400000|2022-02-21 04:40:00|93520|93439.1|93475.1|93398.6|93551.8|93462.7|93450.7|93388.6|1274
1645418700000|2022-02-21 04:45:00|93472.3|93401.6|93481.1|93407.6|93497.6|93434.4|93461.6|93396.3|795
1645419000000|2022-02-21 04:50:00|93479.8|93408.7|93465.7|93415.7|93490.2|93423.9|93464|93400.2|578
1645419300000|2022-02-21 04:55:00|93465.9|93415.9|93446|93396|93476.7|93416.7|93438.5|93374.8|1149
1645419600000|2022-02-21 05:00:00|93447|93397|93434.1|93384.1|93462.4|93401.2|93425.9|93357|889
1645419900000|2022-02-21 05:05:00|93445.5|93375.2|93460.6|93390|93462.2|93401.7|93432|93367.5|786
1645420200000|2022-02-21 05:10:00|93450.5|93400.5|93448.9|93376|93463.4|93402.4|93437.8|93370.8|563
1645420500000|2022-02-21 05:15:00|93437.7|93387.7|93443.7|93393.7|93455.7|93399.2|93433.2|93369.2|829
1645420800000|2022-02-21 05:20:00|93443.5|93393.5|93432.3|93382.3|93464.8|93401.6|93429.4|93368.5|826
1645421100000|2022-02-21 05:25:00|93432.1|93382.1|93444.5|93394.5|93451|93396.1|93426.2|93367.1|770
1645421400000|2022-02-21 05:30:00|93444.4|93394.4|93443|93393|93447.5|93397.5|93440.4|93390.4|527
1645421700000|2022-02-21 05:35:00|93443.8|93393.8|93450.1|93400.1|93454.7|93404.7|93439.8|93389.8|451
1645422000000|2022-02-21 05:40:00|93449.1|93399.1|93450.5|93400.5|93462.8|93406.6|93446.9|93386.7|395
1645422300000|2022-02-21 05:45:00|93450.7|93400.7|93450.3|93400.3|93462.1|93406.4|93442.1|93383.4|383
1645422600000|2022-02-21 05:50:00|93450.2|93400.2|93433.7|93383.7|93452.1|93402.1|93430.6|93380.6|469
1645422900000|2022-02-21 05:55:00|93432.9|93382.9|93365|93315|93436.3|93386.3|93352|93302|582
1645423200000|2022-02-21 06:00:00|93365.6|93315.6|93357.4|93307.4|93377|93325.5|93352.8|93302.8|534
1645423500000|2022-02-21 06:05:00|93356.9|93306.9|93349.9|93299.9|93362.2|93312.2|93345.8|93295.8|526
1645423800000|2022-02-21 06:10:00|93349.4|93299.4|93362.4|93312.4|93371.5|93313.4|93348.4|93282.4|578
1645424100000|2022-02-21 06:15:00|93362.2|93312.2|93358|93308|93364.2|93313.2|93350|93292.7|473
1645424400000|2022-02-21 06:20:00|93357.9|93307.9|93348.8|93298.8|93370.7|93317|93327.1|93266.4|418
1645424700000|2022-02-21 06:25:00|93348.1|93298.1|93307.7|93257.7|93356.3|93306.3|93285.6|93235.6|981
1645425000000|2022-02-21 06:30:00|93307|93257|93328.8|93278.8|93329.9|93279.9|93303.8|93253.8|503
1645425300000|2022-02-21 06:35:00|93328.2|93278.2|93319.4|93269.4|93341|93291|93316.1|93266.1|626
1645425600000|2022-02-21 06:40:00|93319.5|93269.5|93318.2|93268.2|93325.1|93275.1|93302.1|93252.1|491
1645425900000|2022-02-21 06:45:00|93318.3|93268.3|93322.9|93272.9|93322.9|93272.9|93310|93260|550
1645426200000|2022-02-21 06:50:00|93322.7|93272.7|93299.4|93249.4|93330|93280|93298.4|93248.4|586
1645426500000|2022-02-21 06:55:00|93299.3|93249.3|93270.4|93195.5|93300.3|93250.3|93230.9|93180.9|832
1645426800000|2022-02-21 07:00:00|93271.8|93193.6|93253.7|93203.7|93281|93222.7|93214.8|93164.8|1202
1645427100000|2022-02-21 07:05:00|93253|93203|93209.2|93159.2|93255.6|93205.6|93209.2|93159.2|1102
1645427400000|2022-02-21 07:10:00|93209.1|93159.1|93170|93120|93218.8|93169.4|93128.2|93089.3|1315
1645427700000|2022-02-21 07:15:00|93169.4|93119.4|93196.2|93171.2|93235|93196.4|93157.1|93119.3|1019
1645428000000|2022-02-21 07:20:00|93195.9|93170.9|93260.9|93235.9|93288|93238|93191.3|93157|1147
1645428300000|2022-02-21 07:25:00|93260.6|93235.6|93245.1|93220.1|93282.9|93243.8|93243.8|93206.4|1153
1645428600000|2022-02-21 07:30:00|93244.6|93219.6|93272.2|93247.2|93284.9|93251|93241.6|93209.7|1086
1645428900000|2022-02-21 07:35:00|93272.1|93247.1|93294.5|93269.5|93304.7|93273.5|93268.9|93237.1|1069
1645429200000|2022-02-21 07:40:00|93294.4|93269.4|93272|93247|93303|93270.4|93262.5|93227.9|1106
1645429500000|2022-02-21 07:45:00|93271.9|93246.9|93252|93227|93282.3|93252|93208.8|93156.1|997
1645429800000|2022-02-21 07:50:00|93251.7|93226.7|93197.3|93172.3|93252.5|93227.5|93179.7|93145.2|1070
1645430100000|2022-02-21 07:55:00|93197|93172|93290.5|93265.5|93302.9|93265.9|93185.1|93158.4|1574
1645430400000|2022-02-21 08:00:00|93290.3|93265.3|93282.8|93257.8|93293.7|93268.7|93226.9|93189.6|1546
1645430700000|2022-02-21 08:05:00|93282.5|93257.5|93256.8|93231.8|93283.7|93258.7|93219.9|93194.9|1334
1645431000000|2022-02-21 08:10:00|93257.1|93232.1|93335.1|93285.1|93335.2|93301.9|93241.6|93216.6|1105
1645431300000|2022-02-21 08:15:00|93334.6|93284.6|93258.4|93233.4|93334.6|93284.6|93199.3|93162.8|1544
1645431600000|2022-02-21 08:20:00|93257.8|93232.8|93312.5|93287.5|93351.3|93289.2|93246.8|93221.8|1252
1645431900000|2022-02-21 08:25:00|93311.5|93286.5|93571.4|93455.4|93600|93484|93308.6|93283.6|1486
1645432200000|2022-02-21 08:30:00|93572.5|93456.5|93359.3|93334.3|93578.5|93462.5|93339.1|93301.7|1495
1645432500000|2022-02-21 08:35:00|93359.2|93334.2|93430|93405|93573.4|93535.3|93358.5|93333.5|1968
1645432800000|2022-02-21 08:40:00|93430.3|93405.3|93509.4|93484.4|93555.1|93514.2|93427.3|93402.3|1542
1645433100000|2022-02-21 08:45:00|93510.2|93485.2|93413.2|93388.2|93536.9|93511.9|93411.8|93386.8|1352
1645433400000|2022-02-21 08:50:00|93412.7|93387.7|93519.2|93494.2|93521.4|93496.4|93386|93361|1217
1645433700000|2022-02-21 08:55:00|93519.1|93494.1|93708.6|93658.6|93709|93677.4|93515.9|93490.9|1369
1645434000000|2022-02-21 09:00:00|93709.1|93659.1|93623.3|93598.3|93712.8|93686.6|93623.3|93598.3|1436
1645434300000|2022-02-21 09:05:00|93623.5|93598.5|93629.4|93604.4|93641.7|93616.7|93570.6|93545.6|1432
1645434600000|2022-02-21 09:10:00|93629.5|93604.5|93628.7|93603.7|93659.8|93634.8|93564.3|93539.3|1464
1645434900000|2022-02-21 09:15:00|93628.8|93603.8|93612.6|93587.6|93653.1|93616.9|93596.9|93567.6|1371
1645435200000|2022-02-21 09:20:00|93612|93587|93560|93535|93671.9|93634.6|93553.2|93521.9|1310
1645435500000|2022-02-21 09:25:00|93560.2|93535.2|93593.4|93543.4|93597.9|93566.1|93518.7|93493.7|1381
1645435800000|2022-02-21 09:30:00|93593.5|93543.5|93545.7|93520.7|93594.7|93557.2|93534.8|93509.8|1134
1645436100000|2022-02-21 09:35:00|93546.1|93521.1|93573.4|93548.4|93585|93560|93541.4|93516.4|1008
1645436400000|2022-02-21 09:40:00|93573.9|93548.9|93530.4|93505.4|93578|93553|93502.2|93477.2|956
1645436700000|2022-02-21 09:45:00|93530.7|93505.7|93495.3|93470.3|93559.9|93534.9|93491.3|93466.3|1149
1645437000000|2022-02-21 09:50:00|93495.4|93470.4|93545.8|93520.8|93576.5|93551.5|93493.7|93468.7|936
1645437300000|2022-02-21 09:55:00|93545.9|93520.9|93569.5|93544.5|93612.3|93575.5|93527.3|93502.3|1341
1645437600000|2022-02-21 10:00:00|93569.2|93544.2|93589.5|93564.5|93601.1|93576.1|93561.3|93536.3|1144
1645437900000|2022-02-21 10:05:00|93593|93568|93513.6|93488.6|93594.3|93569.3|93466.7|93441.7|1238
1645438200000|2022-02-21 10:10:00|93513.8|93488.8|93519.4|93494.4|93520.3|93495.3|93486.2|93461.2|957
1645438500000|2022-02-21 10:15:00|93519.3|93494.3|93527.6|93502.6|93528.9|93503.9|93477.2|93452.2|1052
1645438800000|2022-02-21 10:20:00|93527.3|93502.3|93493|93468|93538.4|93513.4|93475.6|93450.6|1060
1645439100000|2022-02-21 10:25:00|93493.1|93468.1|93521.8|93496.8|93546.5|93521.5|93488.8|93463.8|1086
1645439400000|2022-02-21 10:30:00|93521.5|93496.5|93479.3|93454.3|93534.9|93509.9|93454.9|93429.9|1029
1645439700000|2022-02-21 10:35:00|93478.5|93453.5|93508.6|93483.6|93531.2|93506.2|93478.5|93453.5|956
1645440000000|2022-02-21 10:40:00|93508.9|93483.9|93530.9|93505.9|93546.2|93521.2|93491.6|93466.6|1013
1645440300000|2022-02-21 10:45:00|93531.1|93506.1|93590.2|93565.2|93627.2|93589.3|93530.2|93505.2|1082
1645440600000|2022-02-21 10:50:00|93591.2|93566.2|93609.1|93584.1|93610.9|93585.9|93577.2|93552.2|874
1645440900000|2022-02-21 10:55:00|93609.2|93584.2|93654|93629|93676.7|93651.7|93601.9|93576.9|1075
1645441200000|2022-02-21 11:00:00|93653.9|93628.9|93576.4|93551.4|93654.8|93629.8|93546|93521|1391
1645441500000|2022-02-21 11:05:00|93576.2|93551.2|93586.4|93561.4|93600.5|93561.8|93557.5|93532.5|1000
1645441800000|2022-02-21 11:10:00|93585.9|93560.9|93536.4|93511.4|93589.1|93564.1|93521.1|93496.1|930
1645442100000|2022-02-21 11:15:00|93536.1|93511.1|93531.8|93506.8|93568.3|93543.3|93510.4|93485.4|1162
1645442400000|2022-02-21 11:20:00|93532|93507|93668.2|93643.2|93669.5|93644.5|93528.3|93503.3|1471
1645442700000|2022-02-21 11:25:00|93668.1|93643.1|93754.2|93729.2|93757.2|93732.2|93659.4|93634.4|1478
1645443000000|2022-02-21 11:30:00|93754.4|93729.4|93796.7|93771.7|93819.5|93794.5|93750.6|93725.6|1358
1645443300000|2022-02-21 11:35:00|93796.1|93771.1|93795.2|93770.2|93844.9|93809.3|93746|93715.9|1500
1645443600000|2022-02-21 11:40:00|93795.4|93770.4|93863|93838|93877.8|93852.8|93793|93768|1448
1645443900000|2022-02-21 11:45:00|93862.3|93837.3|93878.1|93853.1|93884|93859|93815.6|93765.6|1492
1645444200000|2022-02-21 11:50:00|93876.9|93851.9|93817.8|93792.8|93926.2|93901.2|93792.2|93767.2|1265
1645444500000|2022-02-21 11:55:00|93817.7|93792.7|93780|93755|93841.6|93816.6|93771.6|93746.6|1162
1645444800000|2022-02-21 12:00:00|93781.7|93756.7|93853.1|93828.1|93858.2|93833.2|93769.4|93744.4|1333
1645445100000|2022-02-21 12:05:00|93852.7|93827.7|93839.2|93814.2|93858|93833|93835.1|93810.1|1019
1645445400000|2022-02-21 12:10:00|93839.1|93814.1|93912.4|93887.4|93937.1|93912.1|93839.1|93814.1|1145
1645445700000|2022-02-21 12:15:00|93912.2|93887.2|93959.5|93934.5|93971|93946|93889.9|93864.9|1083
1645446000000|2022-02-21 12:20:00|93959.9|93934.9|93867.2|93842.2|93974.1|93949.1|93866.9|93841.9|1215
1645446300000|2022-02-21 12:25:00|93868|93843|93875.1|93850.1|93875.3|93850.3|93789|93764|1285
1645446600000|2022-02-21 12:30:00|93874.3|93849.3|93870|93845|93892.6|93867.6|93860.3|93835.3|1139
1645446900000|2022-02-21 12:35:00|93870.4|93845.4|93860.4|93835.4|93873.4|93848.4|93832.7|93807.7|1270
1645447200000|2022-02-21 12:40:00|93858.5|93833.5|93985.6|93960.6|93988.6|93963.6|93848.1|93823.1|1425
1645447500000|2022-02-21 12:45:00|93983.1|93958.1|94129.9|94104.9|94164.8|94139.8|93938.1|93913.1|1667
1645447800000|2022-02-21 12:50:00|94130.1|94105.1|94058.6|94033.6|94192.3|94167.3|94048|94023|1565
1645448100000|2022-02-21 12:55:00|94058.3|94033.3|94073.6|94048.6|94096.9|94071.1|93999.3|93961.4|1525
1645448400000|2022-02-21 13:00:00|94075.6|94050.6|94024.3|93999.3|94077.2|94052.2|93978.4|93941.9|1614
1645448700000|2022-02-21 13:05:00|94024|93999|93971.7|93946.7|94041.4|94007.3|93965.5|93931|1540
1645449000000|2022-02-21 13:10:00|93972.5|93947.5|93977.4|93952.4|93988|93963|93964.7|93939.7|1409
1645449300000|2022-02-21 13:15:00|93977.3|93952.3|94084.7|94059.7|94121.2|94071.2|93967.4|93942.4|1284
1645449600000|2022-02-21 13:20:00|94084.3|94059.3|94141.9|94116.9|94168.3|94143.3|94084.2|94059.2|1558
1645449900000|2022-02-21 13:25:00|94142|94117|94114.6|94089.6|94151.8|94126.8|94100.3|94065.7|1420
1645450200000|2022-02-21 13:30:00|94114.1|94089.1|94066.8|94041.8|94128.5|94103.5|94051.5|94026.5|1477
1645450500000|2022-02-21 13:35:00|94067.1|94042.1|94006.1|93981.1|94074.3|94049.3|93989|93964|1375
1645450800000|2022-02-21 13:40:00|94006|93981|94088.1|94063.1|94090.1|94065.1|93977.1|93952.1|1271
1645451100000|2022-02-21 13:45:00|94088.2|94063.2|94063|94038|94093.5|94068.5|93999.3|93974.3|1427
1645451400000|2022-02-21 13:50:00|94063.2|94038.2|94017.2|93992.2|94082|94057|93995.2|93970.2|1231
1645451700000|2022-02-21 13:55:00|94017.6|93992.6|93986.7|93936.7|94168.4|94090|93951.7|93892.3|2008
1645452000000|2022-02-21 14:00:00|93975.4|93950.4|93937.4|93912.4|94065.7|94023.9|93934.2|93897|1706
1645452300000|2022-02-21 14:05:00|93939|93914|93932.6|93907.6|94015.6|93983.3|93906.1|93881.1|1581
1645452600000|2022-02-21 14:10:00|93932.4|93907.4|93862.3|93837.3|93933|93908|93855.1|93821.3|1570
1645452900000|2022-02-21 14:15:00|93862.1|93837.1|93725.4|93700.4|93869.4|93837.1|93693.4|93656.4|1773
1645453200000|2022-02-21 14:20:00|93726.3|93701.3|93780.9|93755.9|93827.7|93791.9|93684|93653|1651
1645453500000|2022-02-21 14:25:00|93780.7|93755.7|93872.9|93847.9|93888.9|93852.2|93763.6|93728|1425
1645453800000|2022-02-21 14:30:00|93873.3|93848.3|93838.3|93813.3|93878.5|93853.5|93823.6|93789.1|1271
1645454100000|2022-02-21 14:35:00|93838.4|93813.4|93919.8|93894.8|93926.3|93894.8|93825.5|93786.2|1236
1645454400000|2022-02-21 14:40:00|93918.3|93893.3|93995.5|93970.5|94109.5|94052.2|93918.3|93893.3|1653
1645454700000|2022-02-21 14:45:00|93995.2|93970.2|94023.2|93998.2|94046.1|94020.5|93938.7|93913.7|1491
1645455000000|2022-02-21 14:50:00|94023.8|93998.8|93925.2|93900.2|94027.3|94002.3|93904.8|93879.8|1418
1645455300000|2022-02-21 14:55:00|93925.7|93900.7|93989.6|93964.6|94008.9|93977.3|93914.3|93889.3|1548
1645455600000|2022-02-21 15:00:00|93989.8|93964.8|93944|93919|94001.8|93976.8|93936.2|93911.2|1407
1645455900000|2022-02-21 15:05:00|93944.4|93919.4|93856.1|93831.1|93968.9|93943.9|93848.1|93823.1|1721
1645456200000|2022-02-21 15:10:00|93855.9|93830.9|93874.5|93849.5|93928.5|93903.5|93832.6|93794.7|1581
1645456500000|2022-02-21 15:15:00|93874.6|93849.6|93853.2|93828.2|93889.3|93864.3|93841.2|93816.2|1320
1645456800000|2022-02-21 15:20:00|93854.2|93829.2|93931.3|93906.3|93982.6|93948.4|93846.4|93819.9|1542
1645457100000|2022-02-21 15:25:00|93930.3|93905.3|93966.6|93941.6|94014|93989|93930.3|93905.3|1440
1645457400000|2022-02-21 15:30:00|93968|93943|93928.9|93903.9|93984|93959|93910.8|93869.8|1435
1645457700000|2022-02-21 15:35:00|93927.7|93902.7|93921.6|93896.6|93961|93936|93920.9|93895.9|1062
1645458000000|2022-02-21 15:40:00|93921.7|93896.7|93918.7|93893.7|93949.4|93924.4|93910.3|93885.3|1248
1645458300000|2022-02-21 15:45:00|93918.9|93893.9|94008|93983|94031.6|93987.5|93883.9|93858.9|1484
1645458600000|2022-02-21 15:50:00|94008.6|93983.6|93907.4|93882.4|94022.8|93983.7|93837.1|93795.8|1567
1645458900000|2022-02-21 15:55:00|93907.5|93882.5|93953.2|93928.2|93975.1|93946.8|93877.5|93834.3|1616
1645459200000|2022-02-21 16:00:00|93954.6|93929.6|93955.5|93930.5|94026.4|93986.4|93923.8|93898.8|1580
1645459500000|2022-02-21 16:05:00|93956.9|93931.9|93964|93939|93997.6|93961.6|93954.1|93929.1|1014
1645459800000|2022-02-21 16:10:00|93964.1|93939.1|93912.5|93887.5|93970.7|93945.7|93881.8|93844.3|975
1645460100000|2022-02-21 16:15:00|93905.4|93880.4|93933.3|93883.3|93979.4|93943|93865.6|93840.6|1251
1645460400000|2022-02-21 16:20:00|93933.8|93883.8|93931.2|93906.2|93936.7|93911.7|93904.3|93878.3|981
1645460700000|2022-02-21 16:25:00|93931.6|93906.6|93936.5|93886.5|93937.8|93908.4|93877.3|93843.7|1186
1645461000000|2022-02-21 16:30:00|93936.7|93886.7|93886.4|93836.4|93949.6|93919.5|93865|93815|1091
1645461300000|2022-02-21 16:35:00|93884.9|93834.9|93883.1|93858.1|93901.4|93860.5|93864|93829.8|775
1645461600000|2022-02-21 16:40:00|93882.9|93857.9|93854.6|93829.6|93894.3|93865.9|93850|93825|901
1645461900000|2022-02-21 16:45:00|93854.5|93829.5|93799.8|93774.8|93872.6|93847.6|93798.3|93761.4|1060
1645462200000|2022-02-21 16:50:00|93800.1|93775.1|93833.7|93808.7|93836.5|93810.3|93795.5|93763.2|877
1645462500000|2022-02-21 16:55:00|93834|93809|93857.1|93807.1|93858.8|93828.5|93821.8|93795.1|1093
1645462800000|2022-02-21 17:00:00|93857.4|93807.4|93836.8|93811.8|93890.7|93840.7|93833.5|93785.1|1162
1645463100000|2022-02-21 17:05:00|93835.8|93810.8|93891|93841|93891.9|93841.9|93830.2|93784.6|1312
1645463400000|2022-02-21 17:10:00|93890.8|93840.8|94007.1|93957.1|94008.8|93958.8|93890.8|93840.8|1262
1645463700000|2022-02-21 17:15:00|94006.4|93956.4|94008.1|93958.1|94024.3|93981.6|93998.7|93955.9|846
1645464000000|2022-02-21 17:20:00|94007.8|93957.8|93979.1|93954.1|94042.2|93992.2|93966.1|93934.7|1071
1645464300000|2022-02-21 17:25:00|93979.4|93954.4|93989.9|93964.9|94001.6|93971.7|93972.9|93940.4|714
1645464600000|2022-02-21 17:30:00|93988.6|93963.6|93994|93969|94004.3|93979.3|93982|93950.1|769
1645464900000|2022-02-21 17:35:00|93994.1|93969.1|94026.3|94001.3|94027.7|94002.7|93991.5|93966.5|731
1645465200000|2022-02-21 17:40:00|94027|94002|94046.6|94021.6|94046.6|94021.6|94016.5|93991.5|854
1645465500000|2022-02-21 17:45:00|94043.5|94018.5|94102.6|94052.6|94122.4|94072.4|94025.9|93978.1|1135
1645465800000|2022-02-21 17:50:00|94103.2|94053.2|94100.8|94050.8|94130.3|94081.6|94082.2|94047.5|1017
1645466100000|2022-02-21 17:55:00|94100.3|94050.3|94097.7|94047.7|94137.9|94100.1|94058.2|93966.4|1252
1645466400000|2022-02-21 18:00:00|94098.1|94048.1|94176.5|94126.5|94200.3|94129.3|94024.2|93934.4|1664
1645466700000|2022-02-21 18:05:00|94177.7|94127.7|94233.5|94183.5|94241.5|94202.6|94175.6|94125.6|1546
1645467000000|2022-02-21 18:10:00|94233.4|94183.4|94292.2|94242.2|94299.1|94249.1|94229.8|94179.8|1262
1645467300000|2022-02-21 18:15:00|94292|94242|94303.5|94278.5|94317.1|94279.1|94282.1|94232.1|929
1645467600000|2022-02-21 18:20:00|94303.3|94278.3|94294.1|94269.1|94345.8|94307.5|94289|94254.7|792
1645467900000|2022-02-21 18:25:00|94293.9|94268.9|94312.5|94262.5|94351.2|94309.8|94290.8|94258.1|1008
1645468200000|2022-02-21 18:30:00|94314.4|94264.4|94296.7|94246.7|94317.6|94267.6|94285.5|94235.5|806
1645468500000|2022-02-21 18:35:00|94296.5|94246.5|94264.3|94214.3|94306|94256|94253.6|94203.6|1109
1645468800000|2022-02-21 18:40:00|94265.2|94215.2|94312.5|94262.5|94322.8|94272.8|94252.7|94202.7|758
1645469100000|2022-02-21 18:45:00|94312.6|94262.6|94299.8|94249.8|94317|94267|94291.2|94241.2|551
1645469400000|2022-02-21 18:50:00|94298.4|94248.4|94342.6|94292.6|94345|94295|94295.3|94245.3|1032
1645469700000|2022-02-21 18:55:00|94343|94293|94329.9|94279.9|94370.6|94320.6|94329.3|94279.3|1102
1645470000000|2022-02-21 19:00:00|94329.7|94279.7|94365|94315|94380.5|94330.5|94315.9|94279.7|1410
1645470300000|2022-02-21 19:05:00|94364.9|94314.9|94380.8|94330.8|94386.4|94336.4|94364.3|94314.3|584
1645470600000|2022-02-21 19:10:00|94380.2|94330.2|94388|94338|94395.2|94345.2|94374.5|94324.5|673
1645470900000|2022-02-21 19:15:00|94387.9|94337.9|94444.4|94394.4|94470.2|94420.2|94385.4|94335.4|1065
1645471200000|2022-02-21 19:20:00|94441.1|94391.1|94428.8|94378.8|94452.2|94402.2|94416.9|94366.9|939
1645471500000|2022-02-21 19:25:00|94429.3|94379.3|94438.2|94388.2|94455.5|94409.5|94423.7|94373.7|838
1645471800000|2022-02-21 19:30:00|94439.2|94389.2|94442.1|94392.1|94445.2|94402.5|94384.8|94346.9|883
1645472100000|2022-02-21 19:35:00|94441.4|94391.4|94403.4|94353.4|94457.5|94415.8|94390.1|94341.3|1166
1645472400000|2022-02-21 19:40:00|94402.9|94352.9|94393|94343|94408.9|94358.9|94374.1|94332.8|798
1645472700000|2022-02-21 19:45:00|94391.9|94341.9|94318.1|94268.1|94391.9|94343.2|94302.8|94265|1143
1645473000000|2022-02-21 19:50:00|94318.9|94268.9|94342.8|94292.8|94359.7|94309.7|94299.9|94264.5|682
1645473300000|2022-02-21 19:55:00|94344.4|94294.4|94352|94302|94353|94314.2|94321.1|94280.7|520
1645473600000|2022-02-21 20:00:00|94338.6|94313.6|94370.5|94320.5|94377.1|94327.1|94336.6|94302.5|494
1645473900000|2022-02-21 20:05:00|94370.6|94320.6|94390.8|94340.8|94396.8|94346.8|94359.7|94314.7|327
1645474200000|2022-02-21 20:10:00|94392.3|94342.3|94428.8|94378.8|94437.7|94387.7|94387.1|94337.1|536
1645474500000|2022-02-21 20:15:00|94427.1|94377.1|94411.3|94361.3|94431.5|94381.5|94408.5|94358.5|256
1645474800000|2022-02-21 20:20:00|94411.9|94361.9|94426.8|94376.8|94430.5|94380.5|94407|94357|380
1645475100000|2022-02-21 20:25:00|94427.1|94377.1|94412.3|94362.3|94427.6|94381.8|94391.8|94352.6|311
1645475400000|2022-02-21 20:30:00|94416.2|94366.2|94417.8|94367.8|94424.9|94385.5|94400|94359.6|280
1645475700000|2022-02-21 20:35:00|94415.8|94365.8|94412.3|94362.3|94425.6|94393.9|94397.6|94361.4|290
1645476000000|2022-02-21 20:40:00|94412.1|94362.1|94386.1|94336.1|94412.1|94371.8|94360.5|94327.2|453
1645476300000|2022-02-21 20:45:00|94385.9|94335.9|94375.2|94325.2|94385.9|94343.8|94340.9|94307.7|358
1645476600000|2022-02-21 20:50:00|94374.7|94324.7|94371.5|94321.5|94375.8|94333.8|94354.5|94305.2|424
1645476900000|2022-02-21 20:55:00|94371.4|94321.4|94344.6|94294.6|94374.9|94330.9|94334.1|94288.5|525
1645477200000|2022-02-21 21:00:00|94343.2|94293.2|94327.7|94277.7|94370|94297.1|94308.1|94246|442
1645477500000|2022-02-21 21:05:00|94328.3|94278.3|94361.3|94311.3|94371.2|94331.8|94298.2|94262.2|586
1645477800000|2022-02-21 21:10:00|94361.2|94311.2|94352.7|94302.7|94361.2|94311.2|94341.3|94291.3|427
1645478100000|2022-02-21 21:15:00|94354.9|94304.9|94359|94309|94386.7|94317.1|94341.2|94253.5|371
1645478400000|2022-02-21 21:20:00|94358.5|94308.5|94359.5|94309.5|94420.5|94327.1|94342.4|94260|571
1645478700000|2022-02-21 21:25:00|94345.5|94320.5|94372.6|94347.6|94389|94349|94343.4|94299.6|420
1645479000000|2022-02-21 21:30:00|94372.8|94347.8|94446.9|94330.9|94494.7|94398.5|94360.8|94300.1|580
1645479300000|2022-02-21 21:35:00|94448.6|94333|94464.2|94364.4|94473.9|94396.6|94416.1|94330.5|482
1645479600000|2022-02-21 21:40:00|94466|94368.5|94453.8|94360|94481.5|94398.2|94425.4|94340.5|364
1645479900000|2022-02-21 21:45:00|94453.2|94357.6|94449.6|94333.6|94481.5|94383.1|94409.3|94315.5|467
1645480200000|2022-02-21 21:50:00|94447.9|94335.4|94485.1|94369.1|94547.8|94431.8|94426.3|94335.4|387
1645480500000|2022-02-21 21:55:00|94476.1|94360.1|94514.6|94398.6|94610.8|94494.8|94469.5|94353.5|265
1645480800000|2022-02-21 22:00:00|94525.3|94409.3|94515.2|94399.2|94525.3|94409.3|94499.9|94383.9|36
1645481100000|2022-02-21 22:05:00|94513.2|94397.2|94516.8|94400.8|94526.7|94410.7|94497.3|94381.3|122
1645481400000|2022-02-21 22:10:00|94511.6|94395.6|94519.5|94403.5|94578.9|94462.9|94511.6|94395.6|335
1645481700000|2022-02-21 22:15:00|94544.9|94428.9|94520.3|94404.3|94570.3|94454.3|94503.3|94387.3|418
1645482000000|2022-02-21 22:20:00|94522.7|94406.7|94520.6|94404.6|94573.4|94457.4|94502.2|94386.2|337
1645482300000|2022-02-21 22:25:00|94515.4|94399.4|94525.7|94409.7|94590|94474|94502.8|94386.8|467
1645482600000|2022-02-21 22:30:00|94513.1|94397.1|94533.1|94417.1|94583.9|94467.9|94492.5|94376.5|402
1645482900000|2022-02-21 22:35:00|94557.9|94441.9|94567.2|94451.2|94582.8|94466.8|94508.5|94392.5|310
1645483200000|2022-02-21 22:40:00|94538|94422|94573.6|94457.6|94596.4|94480.4|94512|94396|234
1645483500000|2022-02-21 22:45:00|94604.8|94488.8|94440.1|94381.4|94640.7|94524.7|94433.7|94340.5|311
1645483800000|2022-02-21 22:50:00|94436.4|94386.4|94467.3|94353.9|94487.6|94388.1|94434.3|94344.6|311
1645484100000|2022-02-21 22:55:00|94436.4|94386.4|94467.6|94355.1|94523|94407|94422.2|94306.2|271
1645484400000|2022-02-21 23:00:00|94471|94355|94459.6|94409.6|94498|94410|94419.5|94331.8|851
1645484700000|2022-02-21 23:05:00|94457.5|94404.3|94490.7|94421.7|94512|94425.5|94447.3|94346.3|654
1645485000000|2022-02-21 23:10:00|94502.8|94393.4|94501.1|94434.6|94524.6|94439.6|94482.2|94379.9|589
1645485300000|2022-02-21 23:15:00|94501.5|94435|94522.3|94454.5|94542|94456.4|94490.7|94402|646
1645485600000|2022-02-21 23:20:00|94522.6|94454.8|94599|94483|94612.1|94510.8|94510.4|94429.6|732
1645485900000|2022-02-21 23:25:00|94601.6|94485.6|94597.2|94481.2|94651|94538.2|94569.9|94453.9|761
1645486200000|2022-02-21 23:30:00|94596|94480|94568.5|94452.5|94613.5|94498.1|94547.4|94431.4|647
1645486500000|2022-02-21 23:35:00|94568.1|94452.1|94553.8|94437.8|94608.7|94492.7|94535.2|94419.2|644
1645486800000|2022-02-21 23:40:00|94553.7|94437.7|94598.9|94482.9|94627.9|94511.9|94550.4|94434.4|696
1645487100000|2022-02-21 23:45:00|94597.8|94481.8|94555.6|94439.6|94604.4|94488.4|94547.2|94431.2|628
1645487400000|2022-02-21 23:50:00|94557|94441|94546.1|94430.1|94570|94454|94533.5|94417.5|566
1645487700000|2022-02-21 23:55:00|94546.4|94430.4|94508.1|94392.1|94550|94434|94507.8|94391.8|655
1645488000000|2022-02-22 00:00:00|94506.4|94390.4|94467.8|94351.8|94549.6|94444.1|94465.2|94349.2|1149
1645488300000|2022-02-22 00:05:00|94467.7|94351.7|94543.1|94427.1|94580.9|94464.9|94429|94313|1172
1645488600000|2022-02-22 00:10:00|94545.3|94429.3|94514.8|94398.8|94571.7|94455.7|94491.2|94375.2|648
1645488900000|2022-02-22 00:15:00|94513.3|94397.3|94459.4|94343.4|94534.5|94418.5|94454.1|94338.1|757
1645489200000|2022-02-22 00:20:00|94459.6|94343.6|94571.6|94455.6|94572.1|94456.1|94443.3|94327.3|945
1645489500000|2022-02-22 00:25:00|94572.2|94456.2|94411.4|94295.4|94574.2|94458.2|94391.1|94279.2|1173
1645489800000|2022-02-22 00:30:00|94410.9|94294.9|94445.1|94329.1|94458.4|94342.4|94387.6|94271.6|1314
1645490100000|2022-02-22 00:35:00|94444.5|94328.5|94410.8|94294.8|94444.5|94328.5|94410.8|94294.8|939
1645490400000|2022-02-22 00:40:00|94412.5|94296.5|94399.8|94283.8|94422.4|94306.4|94387.6|94271.6|1153
1645490700000|2022-02-22 00:45:00|94399|94283|94389.2|94273.2|94407.6|94291.6|94385.5|94269.5|1946
1645491000000|2022-02-22 00:50:00|94390.2|94274.2|94380.1|94287.2|94418.3|94311.3|94358.9|94263.2|2057
1645491300000|2022-02-22 00:55:00|94377.7|94284.9|94391.9|94309.9|94404.8|94323.2|94372.7|94279.4|1414
1645491600000|2022-02-22 01:00:00|94392.1|94311.7|94425.3|94339.4|94431.2|94346.3|94367.7|94287.4|1494
1645491900000|2022-02-22 01:05:00|94426.5|94340.5|94428|94347.3|94458|94370.5|94397.2|94311.1|1403
1645492200000|2022-02-22 01:10:00|94428.6|94347|94467.9|94385.4|94471.4|94386.6|94421.8|94341.3|1224
1645492500000|2022-02-22 01:15:00|94469.2|94386.5|94455.9|94374.8|94496.5|94420.5|94446.7|94366.7|1498
1645492800000|2022-02-22 01:20:00|94451.1|94370.6|94422.7|94372.7|94460.1|94390.1|94417.1|94358.3|1152
1645493100000|2022-02-22 01:25:00|94422.8|94372.8|94428.4|94378.4|94449.7|94389.4|94398.9|94337.5|1345
1645493400000|2022-02-22 01:30:00|94426.7|94376.7|94403.9|94353.9|94447|94387|94399|94338.2|1209
1645493700000|2022-02-22 01:35:00|94404.5|94354.5|94395.2|94345.2|94415.8|94365.8|94389|94339|1026
1645494000000|2022-02-22 01:40:00|94394.5|94344.5|94416.9|94366.9|94421.6|94370.9|94393.8|94343.8|944
1645494300000|2022-02-22 01:45:00|94419.3|94369.3|94463.6|94413.6|94471.7|94421.7|94417.1|94367.1|1239
1645494600000|2022-02-22 01:50:00|94463.5|94413.5|94451.7|94401.7|94465.5|94415.5|94445|94395|1253
1645494900000|2022-02-22 01:55:00|94451.8|94401.8|94433.9|94383.9|94455.3|94405.3|94423.7|94373.7|1175
1645495200000|2022-02-22 02:00:00|94434.1|94384.1|94440.9|94390.9|94473.4|94409.5|94433.3|94357.4|1245
1645495500000|2022-02-22 02:05:00|94440.5|94390.5|94396.7|94346.7|94441.2|94391.2|94392.6|94339.9|1074
1645495800000|2022-02-22 02:10:00|94397.8|94347.8|94360.9|94278.7|94409.8|94352.9|94342.7|94277.6|1311
1645496100000|2022-02-22 02:15:00|94359.5|94280.2|94352.2|94277.3|94365.2|94305.1|94338.5|94275.8|936
1645496400000|2022-02-22 02:20:00|94351.7|94278.4|94364.2|94286.3|94388.4|94308.5|94342.5|94268.8|800
1645496700000|2022-02-22 02:25:00|94365.5|94285|94385.6|94299.2|94398.3|94318.7|94365.5|94275.9|847
1645497000000|2022-02-22 02:30:00|94385.7|94299.3|94390.9|94319|94423.7|94349.3|94373.2|94299.3|1008
1645497300000|2022-02-22 02:35:00|94390.6|94319.8|94383.1|94294.7|94403.3|94333.5|94370|94284.2|829
1645497600000|2022-02-22 02:40:00|94384|94293.5|94391.7|94313.3|94414.2|94337.8|94360.5|94283.4|828
1645497900000|2022-02-22 02:45:00|94391.8|94314.1|94385.5|94298.7|94394.9|94323.6|94362.9|94291.7|668
1645498200000|2022-02-22 02:50:00|94384|94300.6|94425.4|94333.4|94427.8|94344.4|94383.3|94296.7|791
1645498500000|2022-02-22 02:55:00|94422.8|94338.3|94395.3|94318.4|94435.6|94351.6|94379.6|94315.4|1525
1645498800000|2022-02-22 03:00:00|94396.9|94319.4|94412|94334.8|94422.5|94357|94389.9|94317.6|1387
1645499100000|2022-02-22 03:05:00|94408.1|94336.9|94423.5|94346.7|94443.1|94355.2|94384.3|94322.2|1279
1645499400000|2022-02-22 03:10:00|94422.8|94344.6|94443.6|94361.5|94457|94369|94409.6|94335.1|1632
1645499700000|2022-02-22 03:15:00|94443.3|94361.4|94450.8|94379.4|94477.2|94399.5|94427.8|94355.6|2036
1645500000000|2022-02-22 03:20:00|94440.8|94390.8|94445.3|94372.2|94470.6|94394.5|94424|94362.4|1839
1645500300000|2022-02-22 03:25:00|94445.7|94372.1|94473.9|94398.6|94517.2|94450.5|94421.4|94360.1|1700
1645500600000|2022-02-22 03:30:00|94474.8|94399.8|94479|94401.9|94501.3|94427.9|94440.7|94374.3|1776
1645500900000|2022-02-22 03:35:00|94479.8|94402.7|94556.7|94471.3|94571.7|94490.9|94472.2|94398.1|1818
1645501200000|2022-02-22 03:40:00|94552.9|94477.4|94502.4|94412.4|94576.5|94489.1|94497.1|94405.6|1885
1645501500000|2022-02-22 03:45:00|94502.1|94412|94532.6|94452.2|94542|94467.1|94480.9|94397.2|1892
1645501800000|2022-02-22 03:50:00|94532.4|94453.1|94495.5|94413.7|94546|94465.8|94486.8|94405.3|1863
1645502100000|2022-02-22 03:55:00|94495.4|94413.4|94514.1|94421.2|94531.9|94440.5|94490.5|94407.7|1509
1645502400000|2022-02-22 04:00:00|94514|94421.1|94489.7|94407.3|94521.3|94426.8|94477.6|94376.4|1489
1645502700000|2022-02-22 04:05:00|94488.9|94408.1|94518.2|94433.5|94520.7|94452.7|94474.1|94382.1|1404
1645503000000|2022-02-22 04:10:00|94514.8|94436.2|94610.4|94502.3|94652.9|94545.9|94497.9|94424.3|1432
1645503300000|2022-02-22 04:15:00|94609.7|94499.4|94607.1|94525.5|94636.8|94550.9|94588.5|94481.4|1178
1645503600000|2022-02-22 04:20:00|94605.8|94527.1|94575.5|94525.5|94609.1|94543.7|94565.3|94502.8|763
1645503900000|2022-02-22 04:25:00|94576|94526|94571.5|94521.5|94588.1|94526.5|94543.5|94474.1|974
1645504200000|2022-02-22 04:30:00|94571.4|94521.4|94584.7|94534.7|94597.7|94538.2|94568.8|94508.1|857
1645504500000|2022-02-22 04:35:00|94584.9|94534.9|94580.6|94530.6|94599.2|94536|94570.1|94509.4|715
1645504800000|2022-02-22 04:40:00|94580.2|94530.2|94579.9|94529.9|94608|94538.5|94569|94504.6|785
1645505100000|2022-02-22 04:45:00|94577.5|94527.5|94615.4|94565.4|94644.3|94588.7|94577.5|94523.3|898
1645505400000|2022-02-22 04:50:00|94616.2|94566.2|94604.3|94554.3|94633|94568.5|94592.7|94535.8|738
1645505700000|2022-02-22 04:55:00|94600|94550|94612.4|94528.4|94640.5|94564.3|94563.3|94500.1|1089
1645506000000|2022-02-22 05:00:00|94613.5|94527|94589.9|94507.6|94626|94542|94583.2|94489.4|1182
1645506300000|2022-02-22 05:05:00|94591.8|94512.7|94579.1|94497.8|94603|94514.3|94570.9|94480.3|839
1645506600000|2022-02-22 05:10:00|94585.1|94497.9|94584.3|94504.9|94594.1|94509.3|94577.4|94487.1|672
1645506900000|2022-02-22 05:15:00|94584.1|94502.4|94557.9|94478.2|94586.5|94506.6|94557.3|94474.7|716
1645507200000|2022-02-22 05:20:00|94557.5|94479.8|94518.5|94468.5|94561.3|94486.8|94517.1|94456.7|726
1645507500000|2022-02-22 05:25:00|94517.3|94467.3|94511.9|94461.9|94538.8|94474.3|94505.5|94437.4|970
1645507800000|2022-02-22 05:30:00|94512.1|94462.1|94522.4|94472.4|94537.1|94478.3|94507.3|94455.5|983
1645508100000|2022-02-22 05:35:00|94522.8|94472.8|94523.3|94473.3|94544.6|94480.3|94508.8|94450.5|842
1645508400000|2022-02-22 05:40:00|94522.6|94472.6|94526.3|94476.3|94549.1|94485.5|94513.8|94454.6|976
1645508700000|2022-02-22 05:45:00|94526.9|94476.9|94515.8|94465.8|94536.5|94478.8|94512.8|94453|781
1645509000000|2022-02-22 05:50:00|94516.1|94466.1|94521.6|94471.6|94546.1|94476.2|94511.7|94444.6|655
1645509300000|2022-02-22 05:55:00|94522.7|94472.7|94535.5|94463.1|94538.5|94485.7|94493.9|94431.7|1160
1645509600000|2022-02-22 06:00:00|94535.4|94464.1|94540.8|94490.8|94574.3|94512.3|94525.9|94461.9|1268
1645509900000|2022-02-22 06:05:00|94540.5|94490.5|94562.2|94512.2|94571|94519.4|94536.3|94478.4|999
1645510200000|2022-02-22 06:10:00|94563|94513|94575.6|94525.6|94587.9|94529.7|94554.5|94498.7|873
1645510500000|2022-02-22 06:15:00|94574.3|94524.3|94556.1|94506.1|94582.3|94525.2|94551.7|94501.7|863
1645510800000|2022-02-22 06:20:00|94556.7|94506.7|94527|94477|94564|94507.3|94525.1|94468|790
1645511100000|2022-02-22 06:25:00|94526.8|94476.8|94517.2|94467.2|94530.4|94478.2|94504.1|94454.1|885
1645511400000|2022-02-22 06:30:00|94516.9|94466.9|94511.6|94461.6|94525.6|94475.6|94504.5|94445.7|807
1645511700000|2022-02-22 06:35:00|94513.3|94463.3|94465|94415|94513.5|94463.5|94432.7|94366.1|1073
1645512000000|2022-02-22 06:40:00|94464.9|94414.9|94437.6|94387.6|94469.9|94419.9|94422.9|94372.9|981
1645512300000|2022-02-22 06:45:00|94437.9|94387.9|94411.8|94361.8|94444.3|94394.3|94399.6|94349.6|871
1645512600000|2022-02-22 06:50:00|94411.1|94361.1|94498.9|94448.9|94506.1|94456.1|94408.4|94358.4|1229
1645512900000|2022-02-22 06:55:00|94498.8|94448.8|94482.8|94432.8|94532.6|94482.6|94463.4|94404.9|1272
1645513200000|2022-02-22 07:00:00|94481.7|94431.7|94505.6|94455.6|94512|94462|94454.6|94404.6|1401
1645513500000|2022-02-22 07:05:00|94504.9|94454.9|94574.3|94524.3|94585.9|94535.9|94490.1|94440.1|1357
1645513800000|2022-02-22 07:10:00|94574.6|94524.6|94638.2|94613.2|94655|94613.2|94569.4|94519.4|1438
1645514100000|2022-02-22 07:15:00|94644.7|94619.7|94743.1|94693.1|94754.4|94716.7|94644.7|94612.2|1356
1645514400000|2022-02-22 07:20:00|94743.3|94693.3|94740.5|94715.5|94756.9|94720.3|94679.5|94652.1|1444
1645514700000|2022-02-22 07:25:00|94739.1|94714.1|94722.8|94672.8|94768.4|94740.2|94695.6|94659.9|1467
1645515000000|2022-02-22 07:30:00|94722.7|94672.7|94706|94681|94724.2|94688|94673.8|94648.8|1434
1645515300000|2022-02-22 07:35:00|94707.3|94682.3|94673|94648|94722|94688.9|94672.5|94647.5|1419
1645515600000|2022-02-22 07:40:00|94673.2|94648.2|94682|94657|94727.9|94693|94673.1|94648.1|1402
1645515900000|2022-02-22 07:45:00|94681.8|94656.8|94508.9|94483.9|94686.7|94661.7|94508.4|94483.4|1547
1645516200000|2022-02-22 07:50:00|94509.3|94484.3|94516|94491|94546.2|94511.4|94492.1|94459.8|1596
1645516500000|2022-02-22 07:55:00|94515.3|94490.3|94570.8|94545.8|94571.4|94546.4|94504.9|94472.2|1766
1645516800000|2022-02-22 08:00:00|94572.5|94547.5|94574.1|94549.1|94588.3|94561.6|94553.9|94528.9|1429
1645517100000|2022-02-22 08:05:00|94573.8|94548.8|94379.9|94354.9|94584.1|94556.7|94378.9|94353.9|1731
1645517400000|2022-02-22 08:10:00|94379.7|94354.7|94182.8|94132.8|94382.7|94357.7|94166.6|94129.8|1816
1645517700000|2022-02-22 08:15:00|94182.1|94132.1|94022.9|93997.9|94202.9|94169|94022.5|93985.4|1914
1645518000000|2022-02-22 08:20:00|94024.6|93999.6|93995.6|93970.6|94103.7|94049.6|93988.2|93955.9|1958
1645518300000|2022-02-22 08:25:00|93994.1|93969.1|93880.8|93855.8|94023.7|93985.5|93842.8|93811.6|1813
1645518600000|2022-02-22 08:30:00|93895.4|93870.4|93916.9|93866.9|94016.7|93985.7|93874.4|93809.1|2010
1645518900000|2022-02-22 08:35:00|93918|93868|93995.4|93970.4|94029.3|94004.3|93905.2|93866.8|1765
1645519200000|2022-02-22 08:40:00|93995|93970|93862.6|93837.6|93999.2|93972.7|93849|93824|1607
1645519500000|2022-02-22 08:45:00|93862.3|93837.3|93821.6|93796.6|93919|93874.7|93745.9|93720.9|1822
1645519800000|2022-02-22 08:50:00|93824.9|93799.9|93875.8|93850.8|93881.8|93856.8|93804.7|93779.7|1661
1645520100000|2022-02-22 08:55:00|93873.7|93848.7|93988.3|93938.3|93991|93960.1|93863.7|93838.7|1753
1645520400000|2022-02-22 09:00:00|93989.7|93939.7|93874.6|93849.6|94016.3|93966.3|93856.7|93826.3|1773
1645520700000|2022-02-22 09:05:00|93874.7|93849.7|93878.8|93853.8|93993.8|93965.2|93873.2|93841.8|1691
1645521000000|2022-02-22 09:10:00|93879.6|93854.6|93942.7|93917.7|93960.3|93917.7|93814|93775.2|1747
1645521300000|2022-02-22 09:15:00|93941.9|93916.9|93928.1|93903.1|93953.2|93920.5|93808.5|93775.7|1630
1645521600000|2022-02-22 09:20:00|93927.7|93902.7|93866.2|93841.2|93927.7|93902.7|93863.6|93834.8|1616
1645521900000|2022-02-22 09:25:00|93867.5|93842.5|93795.4|93770.4|93867.6|93842.6|93794.6|93769.6|1555
1645522200000|2022-02-22 09:30:00|93795.5|93770.5|93806.2|93781.2|93861.5|93828|93777.8|93752.8|1464
1645522500000|2022-02-22 09:35:00|93805.5|93780.5|93862.9|93837.9|93863.8|93838.8|93797.7|93769.1|1337
1645522800000|2022-02-22 09:40:00|93862.8|93837.8|93893.7|93868.7|93915.6|93885.7|93859.3|93834.3|1417
1645523100000|2022-02-22 09:45:00|93894.9|93869.9|93887.1|93862.1|93942.8|93917.8|93881.7|93856.7|1245
1645523400000|2022-02-22 09:50:00|93886.7|93861.7|93897.5|93872.5|93919.3|93894.3|93872.9|93847.9|1485
1645523700000|2022-02-22 09:55:00|93901|93876|93908.5|93883.5|93971.5|93946.5|93887.6|93862.6|1687
1645524000000|2022-02-22 10:00:00|93908.3|93883.3|93828.8|93803.8|93919.9|93894.9|93822.9|93797.9|1541
1645524300000|2022-02-22 10:05:00|93829.1|93804.1|93736.1|93711.1|93856.2|93831.2|93735.1|93710.1|1430
1645524600000|2022-02-22 10:10:00|93736.5|93711.5|93745|93720|93796.4|93771.4|93736.4|93709.8|1418
1645524900000|2022-02-22 10:15:00|93745.4|93720.4|93584.6|93559.6|93750.2|93725.2|93584.6|93559.6|1486
1645525200000|2022-02-22 10:20:00|93585|93560|93594.4|93569.4|93597.6|93572.6|93499.4|93470.2|1781
1645525500000|2022-02-22 10:25:00|93595.8|93570.8|93537.4|93512.4|93607.8|93582.8|93532.6|93499.9|1623
1645525800000|2022-02-22 10:30:00|93535.8|93510.8|93581|93556|93610.1|93571.4|93531|93506|1727
1645526100000|2022-02-22 10:35:00|93582.3|93557.3|93542.4|93517.4|93675.2|93636.8|93536.3|93511.3|1817
1645526400000|2022-02-22 10:40:00|93541.6|93516.6|93443.3|93418.3|93550.2|93525.2|93426.3|93401.3|1837
1645526700000|2022-02-22 10:45:00|93443.6|93418.6|93374.5|93349.5|93454.4|93429.4|93364.1|93339.1|1854
1645527000000|2022-02-22 10:50:00|93376.4|93351.4|93296.9|93271.9|93376.4|93351.4|93161.7|93136.7|1905
1645527300000|2022-02-22 10:55:00|93296.8|93271.8|93409.6|93384.6|93432|93392.6|93294.2|93269.2|1937
1645527600000|2022-02-22 11:00:00|93409.5|93384.5|93404.5|93379.5|93447.1|93421.5|93363|93335.4|1765
1645527900000|2022-02-22 11:05:00|93404.6|93379.6|93357.9|93307.9|93422|93396.9|93332.2|93284.6|1981
1645528200000|2022-02-22 11:10:00|93359.1|93309.1|93316.2|93266.2|93389.4|93340.6|93284.3|93253|1975
1645528500000|2022-02-22 11:15:00|93315.9|93265.9|93267.3|93242.3|93324.2|93286.3|93249.3|93213.4|1739
1645528800000|2022-02-22 11:20:00|93265.7|93240.7|93313.9|93288.9|93332.1|93293.2|93192.8|93167.8|1706
1645529100000|2022-02-22 11:25:00|93312.3|93287.3|93310.1|93285.1|93402|93360.8|93303.2|93274.2|1455
1645529400000|2022-02-22 11:30:00|93310.8|93285.8|93395.6|93370.6|93397.9|93372.9|93307.1|93282.1|1445
1645529700000|2022-02-22 11:35:00|93397.8|93372.8|93436.9|93411.9|93444.3|93419.3|93387.9|93347.5|1531
1645530000000|2022-02-22 11:40:00|93434.5|93409.5|93469.8|93444.8|93507|93478.5|93418.2|93393.2|1576
1645530300000|2022-02-22 11:45:00|93470.3|93445.3|93421.4|93396.4|93496.9|93465.3|93414.7|93386.3|1453
1645530600000|2022-02-22 11:50:00|93420.2|93395.2|93436.2|93411.2|93455.2|93421.4|93357.1|93321.3|1594
1645530900000|2022-02-22 11:55:00|93438.2|93413.2|93424.7|93399.7|93479|93454|93413.2|93388.2|1603
1645531200000|2022-02-22 12:00:00|93423.8|93398.8|93496.2|93471.2|93538.8|93506.1|93397.5|93372.5|1788
1645531500000|2022-02-22 12:05:00|93497.2|93472.2|93509.8|93484.8|93542.2|93517.2|93479.1|93454.1|1679
1645531800000|2022-02-22 12:10:00|93511.5|93486.5|93419.9|93394.9|93528.9|93503.9|93381.8|93356.8|1690
1645532100000|2022-02-22 12:15:00|93420.6|93395.6|93338.7|93313.7|93486.1|93412.9|93312.6|93274.5|1689
1645532400000|2022-02-22 12:20:00|93338.4|93313.4|93315.5|93290.5|93352.3|93327.3|93308.2|93272.3|1502
1645532700000|2022-02-22 12:25:00|93315.7|93290.7|93320.6|93295.6|93351.7|93326.7|93308.9|93283.9|1343
1645533000000|2022-02-22 12:30:00|93321.4|93296.4|93325|93300|93385.5|93360.5|93293.3|93254.6|1544
1645533300000|2022-02-22 12:35:00|93325.3|93300.3|93331.4|93306.4|93376.1|93351.1|93299.8|93274.8|1469
1645533600000|2022-02-22 12:40:00|93332.3|93307.3|93301.3|93276.3|93360.6|93335.6|93301.3|93276.3|1344
1645533900000|2022-02-22 12:45:00|93301.4|93276.4|93278.8|93253.8|93317.5|93292.5|93252|93211.2|1397
1645534200000|2022-02-22 12:50:00|93276.7|93251.7|93277.8|93252.8|93306.5|93281.5|93254.8|93229.8|1561
1645534500000|2022-02-22 12:55:00|93281.7|93256.7|93248.3|93223.3|93294.1|93260.7|93235.3|93210.3|1797
1645534800000|2022-02-22 13:00:00|93248.6|93223.6|93352.3|93327.3|93371.9|93339.8|93234|93203.7|1752
1645535100000|2022-02-22 13:05:00|93351.5|93326.5|93374.7|93349.7|93390.2|93365.2|93332.1|93307.1|1453
1645535400000|2022-02-22 13:10:00|93374.2|93349.2|93466.2|93441.2|93471.5|93446.5|93354|93329|1429
1645535700000|2022-02-22 13:15:00|93466.1|93441.1|93399.6|93374.6|93484.2|93459.2|93383.7|93358.7|1314
1645536000000|2022-02-22 13:20:00|93398|93373|93397.9|93372.9|93429|93404|93394.6|93369.6|1483
1645536300000|2022-02-22 13:25:00|93398.3|93373.3|93381.1|93356.1|93398.3|93373.3|93356.4|93331.4|1375
1645536600000|2022-02-22 13:30:00|93381.2|93356.2|93380.6|93355.6|93413.8|93388.8|93345.5|93320.5|1526
1645536900000|2022-02-22 13:35:00|93380.5|93355.5|93388.5|93363.5|93406.3|93381.3|93370.2|93345.2|1267
1645537200000|2022-02-22 13:40:00|93388.7|93363.7|93431.4|93406.4|93444.1|93419.1|93377|93352|1308
1645537500000|2022-02-22 13:45:00|93431.5|93406.5|93443.6|93418.6|93474.9|93449.9|93416.8|93391.8|1230
1645537800000|2022-02-22 13:50:00|93443.4|93418.4|93407.8|93382.8|93444.5|93419.5|93375.2|93350.2|1291
1645538100000|2022-02-22 13:55:00|93408.1|93383.1|93325.3|93300.3|93418.6|93393.6|93322.1|93297.1|1366
1645538400000|2022-02-22 14:00:00|93324.1|93299.1|93326.1|93301.1|93365.8|93340.8|93305.4|93280.4|1416
1645538700000|2022-02-22 14:05:00|93329.8|93304.8|93284.1|93259.1|93367.3|93342.3|93282.2|93251.9|1563
1645539000000|2022-02-22 14:10:00|93283.5|93258.5|93316.9|93291.9|93317.4|93292.4|93255.8|93222.6|1420
1645539300000|2022-02-22 14:15:00|93317.2|93292.2|93382.2|93357.2|93382.5|93357.5|93272|93247|1584
1645539600000|2022-02-22 14:20:00|93382|93357|93366.8|93341.8|93404.9|93369.7|93366.3|93341.3|1068
1645539900000|2022-02-22 14:25:00|93366.9|93341.9|93393.1|93368.1|93416.3|93391.3|93362.9|93337.9|1317
1645540200000|2022-02-22 14:30:00|93392.3|93367.3|93427.5|93402.5|93438.5|93407|93347.4|93322.4|1690
1645540500000|2022-02-22 14:35:00|93427|93402|93443.6|93418.6|93453.6|93428.6|93387|93362|1662
1645540800000|2022-02-22 14:40:00|93443.2|93418.2|93404.4|93354.4|93452.4|93427.4|93371.3|93346.3|1535
1645541100000|2022-02-22 14:45:00|93403.6|93353.6|93339.4|93314.4|93427.4|93377.4|93309.5|93284.5|1785
1645541400000|2022-02-22 14:50:00|93340|93315|93296.6|93271.6|93356.8|93331.8|93284.9|93259.9|1613
1645541700000|2022-02-22 14:55:00|93294.5|93269.5|93341.7|93291.7|93347.5|93322.5|93282.9|93257.9|1656
1645542000000|2022-02-22 15:00:00|93327.2|93302.2|93340.6|93315.6|93365.8|93340.8|93318.9|93289.7|1701
1645542300000|2022-02-22 15:05:00|93340.8|93315.8|93424.4|93399.4|93424.4|93399.4|93339.8|93314.8|1532
1645542600000|2022-02-22 15:10:00|93424.9|93399.9|93350.7|93325.7|93464.5|93439.5|93333.9|93308.9|1600
1645542900000|2022-02-22 15:15:00|93351.4|93326.4|93276.7|93251.7|93362.4|93337.4|93276.7|93251.7|1626
1645543200000|2022-02-22 15:20:00|93274.3|93249.3|93336.7|93311.7|93337.1|93312.1|93229.5|93204.5|1690
1645543500000|2022-02-22 15:25:00|93333.5|93308.5|93318.7|93293.7|93337.6|93312.6|93254.9|93229.9|1561
1645543800000|2022-02-22 15:30:00|93320.1|93295.1|93247.1|93222.1|93339.5|93314.5|93241|93216|1666
1645544100000|2022-02-22 15:35:00|93246.9|93221.9|93231.2|93206.2|93257.6|93232.6|93194.8|93169.8|1565
1645544400000|2022-02-22 15:40:00|93231.5|93206.5|93240.7|93215.7|93317.6|93292.6|93226.3|93201.3|1745
1645544700000|2022-02-22 15:45:00|93241.4|93216.4|93157.2|93132.2|93241.4|93216.4|93155.3|93130.3|1704
1645545000000|2022-02-22 15:50:00|93157.1|93132.1|93152.4|93127.4|93251.9|93226.9|93145.7|93120.7|1745
1645545300000|2022-02-22 15:55:00|93151.4|93126.4|93202.3|93177.3|93233.3|93208.3|93151.4|93126.4|2112
1645545600000|2022-02-22 16:00:00|93201.4|93176.4|93199.3|93174.3|93214.9|93187.2|93153.7|93128.7|1997
1645545900000|2022-02-22 16:05:00|93200.4|93175.4|93226|93201|93293.1|93259.2|93190.9|93165.9|1554
1645546200000|2022-02-22 16:10:00|93228.9|93203.9|93297.7|93272.7|93303.6|93278.6|93223|93187.9|1332
1645546500000|2022-02-22 16:15:00|93298.3|93273.3|93263.6|93238.6|93322.6|93297.6|93263.3|93238.3|1420
1645546800000|2022-02-22 16:20:00|93263.3|93238.3|93252.9|93227.9|93263.6|93238.6|93165.8|93140.8|1523
1645547100000|2022-02-22 16:25:00|93251.5|93226.5|93224|93174|93257.4|93226.5|93100.2|93068.3|1610
1645547400000|2022-02-22 16:30:00|93221.4|93171.4|93204.2|93179.2|93240.4|93203|93154.4|93129.4|1512
1645547700000|2022-02-22 16:35:00|93204.6|93179.6|93160.6|93135.6|93219.3|93194.3|93143.3|93118.3|1515
1645548000000|2022-02-22 16:40:00|93160.9|93135.9|93127.1|93102.1|93168.9|93143.9|93110.7|93074.2|1522
1645548300000|2022-02-22 16:45:00|93127.6|93102.6|93064.1|93039.1|93127.6|93102.6|93063.8|93038.8|1371
1645548600000|2022-02-22 16:50:00|93063.4|93038.4|93137.7|93112.7|93138.1|93113.1|93028.3|93003.3|1561
1645548900000|2022-02-22 16:55:00|93138.4|93113.4|93195.5|93170.5|93202.8|93177.8|93135.7|93110.7|1547
1645549200000|2022-02-22 17:00:00|93196.2|93171.2|93181.4|93156.4|93219.5|93194.5|93149|93112.5|1559
1645549500000|2022-02-22 17:05:00|93181.3|93156.3|93164.7|93139.7|93228.4|93178.4|93149.5|93111.1|1328
1645549800000|2022-02-22 17:10:00|93164.6|93139.6|93271.2|93221.2|93277.7|93246.1|93164.6|93139.6|1398
1645550100000|2022-02-22 17:15:00|93272.6|93222.6|93284.5|93259.5|93298.5|93268.7|93265|93215|1353
1645550400000|2022-02-22 17:20:00|93284.6|93259.6|93423.1|93398.1|93426.5|93401.5|93281.6|93256.6|1380
1645550700000|2022-02-22 17:25:00|93423|93398|93385|93360|93448.4|93411.2|93368.7|93338.1|1281
1645551000000|2022-02-22 17:30:00|93385.5|93360.5|93383.7|93333.7|93388.4|93363.4|93346.1|93309.1|1384
1645551300000|2022-02-22 17:35:00|93383.5|93333.5|93391.1|93341.1|93393.2|93343.2|93366|93316|1046
1645551600000|2022-02-22 17:40:00|93390.6|93340.6|93445.6|93395.6|93445.9|93395.9|93353.6|93313.8|1318
1645551900000|2022-02-22 17:45:00|93445.7|93395.7|93432.2|93407.2|93447.4|93409.9|93390.2|93349.5|952
1645552200000|2022-02-22 17:50:00|93432.5|93407.5|93458.4|93408.4|93464.5|93425.7|93420|93383.1|1076
1645552500000|2022-02-22 17:55:00|93450|93425|93394.8|93369.8|93461.1|93425|93392.3|93355.7|1143
1645552800000|2022-02-22 18:00:00|93395.9|93370.9|93470.1|93420.1|93481|93444.1|93380|93351.1|1319
1645553100000|2022-02-22 18:05:00|93469.7|93419.7|93446.3|93396.3|93494.9|93460.1|93422|93385|1351
1645553400000|2022-02-22 18:10:00|93446.2|93396.2|93444.9|93394.9|93447.6|93405.6|93381.5|93341.1|1040
1645553700000|2022-02-22 18:15:00|93444.8|93394.8|93561.7|93536.7|93565.7|93536.8|93436.7|93394.6|1385
1645554000000|2022-02-22 18:20:00|93562.2|93537.2|93530.1|93480.1|93563|93538|93511.3|93472|1220
1645554300000|2022-02-22 18:25:00|93529.3|93479.3|93560.3|93510.3|93566|93524.8|93510.9|93476.3|1194
1645554600000|2022-02-22 18:30:00|93560.6|93510.6|93530.8|93505.8|93562.2|93518.6|93529.8|93496.2|916
1645554900000|2022-02-22 18:35:00|93530.3|93505.3|93523.2|93498.2|93539.7|93514.7|93512.5|93487.5|930
1645555200000|2022-02-22 18:40:00|93522.9|93497.9|93531.9|93506.9|93542.4|93509.4|93515.7|93488.1|816
1645555500000|2022-02-22 18:45:00|93532|93507|93541.9|93516.9|93551.8|93526.8|93518.2|93493.2|810
1645555800000|2022-02-22 18:50:00|93541.6|93516.6|93583.1|93558.1|93583.8|93558.8|93541|93507.4|1353
1645556100000|2022-02-22 18:55:00|93583.8|93558.8|93576.9|93551.9|93639.6|93603|93575.8|93545|1422
1645556400000|2022-02-22 19:00:00|93577.2|93552.2|93608.2|93558.2|93615.6|93574.7|93577|93552|1186
1645556700000|2022-02-22 19:05:00|93608.3|93558.3|93632|93582|93635|93597.3|93579.6|93542|1328
1645557000000|2022-02-22 19:10:00|93632.2|93582.2|93601.1|93551.1|93636.2|93596.8|93595.8|93545.8|1226
1645557300000|2022-02-22 19:15:00|93601.6|93551.6|93627.2|93577.2|93628.6|93578.6|93578.1|93528.1|1404
1645557600000|2022-02-22 19:20:00|93627.3|93577.3|93656.4|93606.4|93659.5|93609.5|93617.7|93567.7|1459
1645557900000|2022-02-22 19:25:00|93656.2|93606.2|93570.7|93520.7|93657.2|93607.2|93537.6|93477.6|2080
1645558200000|2022-02-22 19:30:00|93568.6|93518.6|93523.6|93473.6|93581.6|93525.6|93484.7|93434.7|1840
1645558500000|2022-02-22 19:35:00|93524.3|93474.3|93470.6|93420.6|93530.3|93480.3|93426.1|93355.5|1821
1645558800000|2022-02-22 19:40:00|93469.2|93419.2|93487|93437|93543.6|93462.1|93438|93366|1580
1645559100000|2022-02-22 19:45:00|93486.7|93436.7|93461.3|93411.3|93573.1|93494.3|93448|93398|1852
1645559400000|2022-02-22 19:50:00|93458.9|93408.9|93392.4|93342.4|93461.6|93411.6|93372.4|93322.4|1625
1645559700000|2022-02-22 19:55:00|93392.6|93342.6|93396.7|93346.7|93400.5|93350.5|93333.1|93283.1|1640
1645560000000|2022-02-22 20:00:00|93397.4|93347.4|93343.8|93293.8|93397.8|93347.8|93340.2|93290.2|1461
1645560300000|2022-02-22 20:05:00|93343.9|93293.9|93286.8|93236.8|93388.7|93338.7|93285.3|93235.3|1762
1645560600000|2022-02-22 20:10:00|93286.5|93236.5|93229.3|93179.3|93301.5|93251.5|93228|93178|1455
1645560900000|2022-02-22 20:15:00|93229.4|93179.4|93231.9|93181.9|93261.1|93211.1|93212|93162|1475
1645561200000|2022-02-22 20:20:00|93232.3|93182.3|93244.5|93194.5|93261|93211|93214.4|93164.4|1272
1645561500000|2022-02-22 20:25:00|93244.6|93194.6|93222.5|93172.5|93259.2|93209.2|93212.3|93162.3|1298
1645561800000|2022-02-22 20:30:00|93223.1|93173.1|93234.4|93184.4|93257.3|93207.3|93222.7|93172.7|1276
1645562100000|2022-02-22 20:35:00|93233.9|93183.9|93252.5|93202.5|93253.6|93203.6|93226.7|93176.7|1059
1645562400000|2022-02-22 20:40:00|93252.3|93202.3|93263.9|93213.9|93275.2|93225.2|93237.2|93187.2|1341
1645562700000|2022-02-22 20:45:00|93263|93213|93320.6|93270.6|93369.1|93311.7|93262.8|93212.8|1504
1645563000000|2022-02-22 20:50:00|93320.7|93270.7|93434|93384|93438.9|93388.9|93319.2|93269.2|1569
1645563300000|2022-02-22 20:55:00|93434.4|93384.4|93444|93394|93468.4|93418.4|93412.2|93362.2|1480
1645563600000|2022-02-22 21:00:00|93444.4|93394.4|93361|93311|93445.2|93395.2|93348.4|93307.8|1167
1645563900000|2022-02-22 21:05:00|93360.6|93310.6|93344.1|93294.1|93381.2|93331.2|93341.4|93291.4|917
1645564200000|2022-02-22 21:10:00|93343.9|93293.9|93348.4|93298.4|93352|93302|93341.4|93291.4|636
1645564500000|2022-02-22 21:15:00|93347.1|93297.1|93372.3|93322.3|93374.7|93324.7|93344.8|93294.8|614
1645564800000|2022-02-22 21:20:00|93372.2|93322.2|93353.9|93303.9|93372.7|93332.2|93348.1|93298.1|416
1645565100000|2022-02-22 21:25:00|93354.4|93304.4|93348.4|93298.4|93370.5|93308.8|93344.5|93279.7|700
1645565400000|2022-02-22 21:30:00|93346.5|93296.5|93350|93300|93376.6|93312.9|93338.6|93276.1|641
1645565700000|2022-02-22 21:35:00|93350.1|93300.1|93347.8|93297.8|93368|93304.8|93340.7|93277.5|679
1645566000000|2022-02-22 21:40:00|93348|93298|93342.9|93292.9|93367|93302.4|93335.4|93279.6|609
1645566300000|2022-02-22 21:45:00|93343.1|93293.1|93339.5|93289.5|93379|93296.5|93334.3|93250.8|977
1645566600000|2022-02-22 21:50:00|93356.9|93272.8|93371.2|93280.9|93396.6|93298.5|93341.5|93246.2|682
1645566900000|2022-02-22 21:55:00|93369.9|93279.8|93458.4|93342.4|93478|93362|93369.9|93270.3|449
1645567200000|2022-02-22 22:00:00|93457.6|93341.6|93457.6|93341.6|93457.6|93341.6|93457.6|93341.6|1
1645569300000|2022-02-22 22:35:00|93482.6|93366.6|93483.2|93367.2|93483.2|93367.2|93482.6|93366.6|2
1645569600000|2022-02-22 22:40:00|93457.6|93341.6|93455.9|93339.9|93458.3|93342.3|93455.9|93339.9|3
1645569900000|2022-02-22 22:45:00|93478.6|93362.6|93495.3|93379.3|93506.9|93390.9|93478.6|93362.6|7
1645570200000|2022-02-22 22:50:00|93502.6|93386.6|93488.1|93372.1|93509.6|93393.6|93488.1|93372.1|4
1645570500000|2022-02-22 22:55:00|93489.9|93373.9|93489.9|93373.9|93489.9|93373.9|93489.9|93373.9|1
1645570800000|2022-02-22 23:00:00|93432.6|93316.6|93366.5|93250.5|93438.1|93322.1|93353.4|93237.4|403
1645571100000|2022-02-22 23:05:00|93366.3|93250.3|93379.9|93263.9|93405.1|93289.1|93352.3|93236.3|529
1645571400000|2022-02-22 23:10:00|93380.2|93264.2|93380.1|93264.1|93386.2|93270.2|93364.5|93248.5|437
1645571700000|2022-02-22 23:15:00|93380.8|93264.8|93396.7|93280.7|93396.7|93280.7|93377.3|93261.3|653
1645572000000|2022-02-22 23:20:00|93383.1|93267.1|93389.2|93273.2|93398.4|93282.4|93380.5|93264.5|489
1645572300000|2022-02-22 23:25:00|93387.9|93271.9|93365.2|93249.2|93392|93277.9|93363.8|93247.8|478
1645572600000|2022-02-22 23:30:00|93367.2|93251.2|93388.3|93272.3|93397.6|93281.6|93363.1|93247.1|526
1645572900000|2022-02-22 23:35:00|93387|93271|93386.1|93270.1|93392.3|93276.3|93379.5|93263.5|585
1645573200000|2022-02-22 23:40:00|93385.6|93269.6|93367.6|93251.6|93390.1|93275.2|93365.1|93249.1|418
1645573500000|2022-02-22 23:45:00|93369.2|93253.2|93379.9|93263.9|93388.9|93272.9|93362.8|93246.8|488
1645573800000|2022-02-22 23:50:00|93379.7|93263.7|93367.5|93251.5|93379.8|93263.8|93357.1|93241.1|348
1645574100000|2022-02-22 23:55:00|93368.3|93252.3|93376.8|93260.8|93388.5|93272.5|93366.6|93250.6|385
1645574400000|2022-02-23 00:00:00|93378.3|93262.3|93383|93267|93384.1|93268.1|93370.3|93254.3|485
1645574700000|2022-02-23 00:05:00|93383.2|93267.2|93351.7|93266.6|93383.2|93277|93348.6|93247.8|557
1645575000000|2022-02-23 00:10:00|93357.1|93262.6|93351|93238.4|93367.5|93282.1|93314|93229.6|647
1645575300000|2022-02-23 00:15:00|93346.7|93246.1|93304.4|93188.4|93355|93267.6|93270.4|93182|738
1645575600000|2022-02-23 00:20:00|93303.5|93187.5|93282.1|93199.3|93313.5|93207.5|93275.3|93179.8|644
1645575900000|2022-02-23 00:25:00|93283.5|93197|93296.9|93180.9|93297|93213.9|93244.4|93168.1|595
1645576200000|2022-02-23 00:30:00|93296.5|93180.5|93335.9|93226.6|93369|93261.1|93277.6|93178.8|861
1645576500000|2022-02-23 00:35:00|93337|93223.6|93314.8|93233.9|93339.6|93254.5|93299.8|93221|409
1645576800000|2022-02-23 00:40:00|93314.4|93234.2|93317.2|93243.4|93337.5|93261.4|93293.1|93202.5|426
1645577100000|2022-02-23 00:45:00|93316.8|93244.6|93300.4|93250.4|93329.8|93258.6|93298.9|93218.6|373
1645577400000|2022-02-23 00:50:00|93302.4|93252.4|93310.9|93240.3|93339.5|93259.3|93299.6|93197.7|394
1645577700000|2022-02-23 00:55:00|93301|93251|93309.2|93254.4|93333.9|93258.5|93298.8|93223.7|449
1645578000000|2022-02-23 01:00:00|93308.7|93255.5|93324.4|93217.5|93337.2|93260.2|93298.8|93196.6|1187
1645578300000|2022-02-23 01:05:00|93325.7|93214.6|93329|93242.7|93332.8|93258.8|93292.5|93204.9|849
1645578600000|2022-02-23 01:10:00|93327.7|93244.1|93305.5|93255.5|93334.7|93263.8|93301|93220.6|513
1645578900000|2022-02-23 01:15:00|93305.7|93255.7|93301.3|93251.3|93329.6|93258.5|93298.9|93223.5|585
1645579200000|2022-02-23 01:20:00|93301.4|93251.4|93292.4|93242.4|93331.2|93251.5|93290.9|93213.9|610
1645579500000|2022-02-23 01:25:00|93291.4|93241.4|93299.8|93226.8|93312.7|93244.7|93285.2|93207.2|497
1645579800000|2022-02-23 01:30:00|93301.1|93226.6|93311.5|93240.5|93334.1|93252.4|93285.1|93186.8|1136
1645580100000|2022-02-23 01:35:00|93301.3|93251.3|93322.3|93239.8|93336|93266.2|93298.8|93217.4|702
1645580400000|2022-02-23 01:40:00|93322.4|93243.1|93323.6|93249.3|93340.6|93268.1|93299.3|93228|855
1645580700000|2022-02-23 01:45:00|93323.3|93249.1|93334.3|93246.6|93340.2|93270.9|93305.1|93233|798
1645581000000|2022-02-23 01:50:00|93334.5|93247.1|93319.5|93269.5|93359.4|93278.1|93309.7|93237.3|763
1645581300000|2022-02-23 01:55:00|93319.2|93269.2|93280.1|93230.1|93335.3|93271.1|93271.2|93197|921
1645581600000|2022-02-23 02:00:00|93279.3|93229.3|93261.8|93180.3|93293.1|93233.2|93245.8|93173.4|922
1645581900000|2022-02-23 02:05:00|93257.9|93185.2|93286.1|93170.1|93298.2|93217.9|93246.4|93168.4|989
1645582200000|2022-02-23 02:10:00|93286.4|93170.4|93304.6|93188.6|93314.8|93198.8|93266|93156|2143
1645582500000|2022-02-23 02:15:00|93302.3|93186.3|93316.5|93209.2|93335.4|93229.9|93300|93184.7|2333
1645582800000|2022-02-23 02:20:00|93319|93207.7|93325.8|93224.4|93348.9|93236.5|93307.2|93196.8|2073
1645583100000|2022-02-23 02:25:00|93326.4|93229.6|93365.6|93251.5|93371.8|93256.3|93313.4|93206.1|2340
1645583400000|2022-02-23 02:30:00|93364.3|93249|93364.6|93263.8|93386|93276.3|93355.1|93243.6|2356
1645583700000|2022-02-23 02:35:00|93367|93262.6|93393|93280.3|93402.3|93293.7|93356.9|93249.6|2344
1645584000000|2022-02-23 02:40:00|93390.1|93282.3|93387.7|93276.3|93407|93302|93374.4|93268.5|2260
1645584300000|2022-02-23 02:45:00|93389|93278.5|93397.5|93290.7|93413.1|93317.1|93375|93269.6|2254
1645584600000|2022-02-23 02:50:00|93398.3|93288.9|93397.1|93295.6|93410.5|93311|93381.2|93277|2289
1645584900000|2022-02-23 02:55:00|93397.2|93295.7|93385.8|93297.9|93404.8|93323.4|93352.4|93274.2|1360
1645585200000|2022-02-23 03:00:00|93383.4|93300.5|93377.9|93327.9|93393.1|93328.8|93358.3|93292|767
1645585500000|2022-02-23 03:05:00|93375.4|93325.4|93382.1|93332.1|93403.7|93337|93367.2|93307.2|853
1645585800000|2022-02-23 03:10:00|93381.1|93331.1|93387.9|93304.1|93402.2|93338|93370.4|93279.5|953
1645586100000|2022-02-23 03:15:00|93389|93302.6|93391|93309.1|93408|93310|93374.1|93273.1|1548
1645586400000|2022-02-23 03:20:00|93387.5|93309|93365.1|93284|93402.3|93311.6|93365.1|93271.7|1297
1645586700000|2022-02-23 03:25:00|93365|93284.5|93393.2|93293.6|93398.9|93325.9|93359.6|93265.3|1225
1645587000000|2022-02-23 03:30:00|93366.9|93316.9|93381.3|93331.3|93414.6|93338.7|93361.4|93259.5|1043
1645587300000|2022-02-23 03:35:00|93381|93331|93385.1|93276.4|93401.7|93332.1|93352.2|93271.7|637
1645587600000|2022-02-23 03:40:00|93386|93276.1|93396.5|93291.9|93406.2|93305.9|93364.6|93268.5|859
1645587900000|2022-02-23 03:45:00|93394.4|93293.9|93382.7|93304.7|93405.4|93324.2|93364.5|93287|498
1645588200000|2022-02-23 03:50:00|93382|93306.5|93384.8|93302.9|93395.2|93321.1|93360.7|93287.2|498
1645588500000|2022-02-23 03:55:00|93382.4|93305.5|93366.4|93295|93397.2|93321.3|93352.6|93285.9|636
1645588800000|2022-02-23 04:00:00|93384.6|93274.1|93358.6|93308.6|93384.6|93310.1|93349.7|93274.1|613
1645589100000|2022-02-23 04:05:00|93358.2|93308.2|93383.7|93306.2|93398.9|93321.5|93356|93279.4|712
1645589400000|2022-02-23 04:10:00|93382.9|93305.2|93383|93288.4|93397.2|93317.4|93358.5|93279.1|610
1645589700000|2022-02-23 04:15:00|93380.2|93291.1|93378|93278.5|93398.9|93298.7|93366.4|93273.7|736
1645590000000|2022-02-23 04:20:00|93373.5|93282.8|93369|93288.6|93386.3|93297.5|93361.8|93265.9|624
1645590300000|2022-02-23 04:25:00|93372.2|93289.2|93377.5|93299|93393.7|93316.9|93365.5|93281.6|764
1645590600000|2022-02-23 04:30:00|93375.7|93300|93373.4|93300.5|93391.3|93312.5|93357.6|93277.8|656
1645590900000|2022-02-23 04:35:00|93374.2|93299.5|93379|93301.2|93389.8|93312.5|93359.3|93283.4|475
1645591200000|2022-02-23 04:40:00|93362.2|93312.2|93386|93308.2|93391.6|93318.7|93357.5|93290.2|428
1645591500000|2022-02-23 04:45:00|93385.6|93307.2|93379.3|93306.1|93392|93318.8|93361.9|93292.1|415
1645591800000|2022-02-23 04:50:00|93380.4|93307.7|93371.3|93299.3|93393.6|93320.1|93357.5|93290.6|521
1645592100000|2022-02-23 04:55:00|93360.4|93310.4|93352.6|93302.6|93380.7|93311.8|93351.9|93283.4|827
1645592400000|2022-02-23 05:00:00|93363.6|93293.3|93352.7|93275.1|93376.2|93303.4|93321.6|93247.5|878
1645592700000|2022-02-23 05:05:00|93352.8|93275.2|93353.1|93278.4|93380.4|93292.9|93339.8|93268.2|630
1645593000000|2022-02-23 05:10:00|93349.9|93278.3|93360.8|93287.8|93375|93299|93337.8|93271.7|722
1645593300000|2022-02-23 05:15:00|93362.5|93285|93369.9|93286|93381.8|93302.5|93341.7|93271.1|607
1645593600000|2022-02-23 05:20:00|93366.9|93287.1|93364.3|93314.3|93385.8|93318.2|93347|93284.7|705
1645593900000|2022-02-23 05:25:00|93364.6|93314.6|93368.1|93318.1|93392.9|93329|93361.1|93292.3|665
1645594200000|2022-02-23 05:30:00|93368.9|93318.9|93375.7|93325.7|93395.1|93328.3|93358.5|93285.7|631
1645594500000|2022-02-23 05:35:00|93375.6|93325.6|93373.6|93323.6|93389.9|93328.3|93362.8|93302.7|518
1645594800000|2022-02-23 05:40:00|93373.4|93323.4|93385.8|93335.8|93395.2|93339.3|93368.7|93318.7|443
1645595100000|2022-02-23 05:45:00|93385.4|93335.4|93409.2|93359.2|93415.3|93365.3|93383.4|93333.4|784
1645595400000|2022-02-23 05:50:00|93409.1|93359.1|93417.3|93367.3|93428.9|93375.3|93407.5|93353.1|601
1645595700000|2022-02-23 05:55:00|93417|93367|93415.4|93365.4|93421.5|93371.5|93409.4|93359.4|619
1645596000000|2022-02-23 06:00:00|93411.2|93361.2|93406.1|93356.1|93416.5|93366.5|93397|93347|833
1645596300000|2022-02-23 06:05:00|93407.3|93357.3|93391|93341|93407.3|93357.3|93385.4|93335.4|589
1645596600000|2022-02-23 06:10:00|93391.4|93341.4|93381.4|93331.4|93394|93344|93375.8|93325.8|557
1645596900000|2022-02-23 06:15:00|93381.5|93331.5|93373.9|93323.9|93386.3|93336.3|93371.8|93311.8|548
1645597200000|2022-02-23 06:20:00|93373.8|93323.8|93385.5|93335.5|93388.4|93338.4|93367.8|93302.6|722
1645597500000|2022-02-23 06:25:00|93385.7|93335.7|93376.6|93326.6|93395.5|93345.5|93372.3|93322.3|747
1645597800000|2022-02-23 06:30:00|93377|93327|93370.8|93320.8|93384.2|93334.2|93370.8|93320.8|438
1645598100000|2022-02-23 06:35:00|93370.6|93320.6|93374.6|93324.6|93378|93328|93364.2|93314.2|454
1645598400000|2022-02-23 06:40:00|93375.4|93325.4|93379.4|93329.4|93383.2|93333.2|93356.7|93306.7|502
1645598700000|2022-02-23 06:45:00|93378.8|93328.8|93384.4|93334.4|93391.1|93341.1|93362.2|93314|448
1645599000000|2022-02-23 06:50:00|93384.5|93334.5|93393|93343|93396.4|93346.4|93381.2|93325.1|590
1645599300000|2022-02-23 06:55:00|93392.9|93342.9|93392.5|93342.5|93404.5|93354.4|93386.6|93331.7|716
1645599600000|2022-02-23 07:00:00|93391.9|93341.9|93431.8|93381.8|93440.7|93401.7|93379.7|93321.3|1194
1645599900000|2022-02-23 07:05:00|93433.9|93383.9|93399.6|93374.6|93441.7|93394.2|93398|93361.8|1065
1645600200000|2022-02-23 07:10:00|93399.8|93374.8|93368.7|93318.7|93411.9|93377.6|93354.4|93316.6|981
1645600500000|2022-02-23 07:15:00|93368|93318|93297.3|93272.3|93369.5|93332.4|93289.5|93251.9|971
1645600800000|2022-02-23 07:20:00|93314.1|93264.1|93298.4|93248.4|93315.9|93277.4|93287.8|93244.9|897
1645601100000|2022-02-23 07:25:00|93299.9|93249.9|93352.9|93302.9|93388.5|93320.9|93265.2|93229.5|1249
1645601400000|2022-02-23 07:30:00|93340.7|93315.7|93414.8|93364.8|93426.7|93380.6|93335.9|93297.6|1050
1645601700000|2022-02-23 07:35:00|93414.9|93364.9|93282.5|93232.5|93415.1|93378|93279.8|93229.8|1557
1645602000000|2022-02-23 07:40:00|93279.8|93229.8|93277.3|93227.3|93301.2|93261.9|93266.9|93224.8|1413
1645602300000|2022-02-23 07:45:00|93276.6|93226.6|93302.4|93252.4|93334.4|93284.4|93262.5|93221|1166
1645602600000|2022-02-23 07:50:00|93302.3|93252.3|93285.7|93235.7|93303.6|93256.3|93255.8|93212|1198
1645602900000|2022-02-23 07:55:00|93286.3|93236.3|93303.2|93253.2|93314.6|93278.6|93268.8|93218.8|1275
1645603200000|2022-02-23 08:00:00|93304.6|93254.6|93269.2|93244.2|93314.8|93277.2|93265.8|93226.6|1624
1645603500000|2022-02-23 08:05:00|93269.3|93244.3|93250.8|93200.8|93277.4|93244.3|93233.9|93193.7|1597
1645603800000|2022-02-23 08:10:00|93250.3|93200.3|93171.6|93121.6|93257.3|93219.5|93154.7|93119.5|1514
1645604100000|2022-02-23 08:15:00|93171.4|93121.4|93178.3|93128.3|93184.2|93146.7|93125.7|93088.6|1383
1645604400000|2022-02-23 08:20:00|93178.4|93128.4|93115.5|93090.5|93178.5|93136.9|93104.4|93075.1|1253
1645604700000|2022-02-23 08:25:00|93116.3|93091.3|93159.8|93134.8|93194.4|93156.6|93115.9|93079.8|1236
1645605000000|2022-02-23 08:30:00|93160.4|93135.4|93146.8|93096.8|93191.4|93154.4|93138.4|93093.1|1142
1645605300000|2022-02-23 08:35:00|93146.9|93096.9|93161.3|93111.3|93191.5|93152.6|93134.6|93096.4|1386
1645605600000|2022-02-23 08:40:00|93161.2|93111.2|93101.2|93076.2|93164.4|93126.8|93099.9|93054.8|1368
1645605900000|2022-02-23 08:45:00|93104.6|93079.6|93081.8|93031.8|93120|93083.5|93046.1|93018.3|1405
1645606200000|2022-02-23 08:50:00|93081.2|93031.2|93101.9|93076.9|93113.1|93080|93058.6|93029.4|1213
1645606500000|2022-02-23 08:55:00|93101.6|93076.6|93080.1|93055.1|93139.4|93102.9|93073.6|93040.7|1301
1645606800000|2022-02-23 09:00:00|93080|93055|93049.8|93024.8|93104.5|93070.7|93047.9|93011.8|1339
1645607100000|2022-02-23 09:05:00|93049.6|93024.6|93026.9|93001.9|93068.4|93024.6|93005.6|92968.2|1269
1645607400000|2022-02-23 09:10:00|93026.3|93001.3|93056.3|93031.3|93092|93049.4|93011.2|92977|1452
1645607700000|2022-02-23 09:15:00|93057|93032|93060|93035|93105.4|93067.4|93055.5|93022.1|1333
1645608000000|2022-02-23 09:20:00|93060.4|93035.4|93124.7|93074.7|93125|93075|93036.8|92999.3|1188
1645608300000|2022-02-23 09:25:00|93124.1|93074.1|93202.1|93152.1|93209.8|93171.5|93121.1|93071.3|1342
1645608600000|2022-02-23 09:30:00|93201.3|93151.3|93219.1|93194.1|93236.6|93200.3|93198.2|93148.2|1591
1645608900000|2022-02-23 09:35:00|93219.4|93194.4|93262.2|93237.2|93283.5|93245.8|93214.1|93176.8|1486
1645609200000|2022-02-23 09:40:00|93262.6|93237.6|93143.7|93118.7|93297.5|93258.4|93133.2|93102.2|1365
1645609500000|2022-02-23 09:45:00|93144.9|93119.9|93252.6|93227.6|93268.8|93234.7|93141.8|93111.4|1441
1645609800000|2022-02-23 09:50:00|93252.4|93227.4|93163.2|93138.2|93262.2|93227.8|93160.5|93128.4|1323
1645610100000|2022-02-23 09:55:00|93163.1|93138.1|93222.4|93172.4|93244.7|93194.7|93149.6|93114|1476
1645610400000|2022-02-23 10:00:00|93223.8|93173.8|93238.4|93213.4|93252.4|93215.3|93203.2|93160.5|1374
1645610700000|2022-02-23 10:05:00|93238.8|93213.8|93201.2|93151.2|93247.4|93217.7|93166.4|93132.8|1534
1645611000000|2022-02-23 10:10:00|93202.5|93152.5|93264.6|93239.6|93281.5|93246.1|93184.7|93147|1449
1645611300000|2022-02-23 10:15:00|93264.8|93239.8|93203.7|93178.7|93266.3|93241.3|93199.5|93165.9|1343
1645611600000|2022-02-23 10:20:00|93203|93178|93208.2|93158.2|93253.1|93215.5|93194.6|93157.3|1279
1645611900000|2022-02-23 10:25:00|93207.8|93157.8|93231|93181|93236.4|93199.3|93190.1|93152.9|1263
1645612200000|2022-02-23 10:30:00|93231.6|93181.6|93185.6|93135.6|93245|93210.8|93166.4|93128.9|1234
1645612500000|2022-02-23 10:35:00|93185.5|93135.5|93157.1|93132.1|93188.8|93152|93149.6|93111.3|1167
1645612800000|2022-02-23 10:40:00|93156.9|93131.9|93146.1|93121.1|93169.5|93132.6|93138.6|93100.1|1086
1645613100000|2022-02-23 10:45:00|93145.6|93120.6|93148.8|93123.8|93180.7|93154.5|93120.2|93083.6|1119
1645613400000|2022-02-23 10:50:00|93149.3|93124.3|93151.5|93126.5|93163.3|93129.9|93125.7|93089.9|1370
1645613700000|2022-02-23 10:55:00|93151.4|93126.4|93104|93079|93152.1|93127.1|93074|93044.7|1420
1645614000000|2022-02-23 11:00:00|93104.1|93079.1|93079.4|93029.4|93142.8|93106.1|93034.9|92998.7|1428
1645614300000|2022-02-23 11:05:00|93079.1|93029.1|93092|93042|93143.9|93109.3|93058.9|93026.2|1357
1645614600000|2022-02-23 11:10:00|93091.9|93041.9|93159|93109|93167|93129.9|93069|93034.5|1205
1645614900000|2022-02-23 11:15:00|93159.4|93109.4|93110.4|93085.4|93172.3|93142.5|93082.3|93044.5|1404
1645615200000|2022-02-23 11:20:00|93111.2|93086.2|93087.3|93062.3|93141.9|93107.4|93069.3|93035.1|1265
1645615500000|2022-02-23 11:25:00|93087|93062|93109.4|93084.4|93149.2|93111.4|93065|93040|1347
1645615800000|2022-02-23 11:30:00|93108.9|93083.9|93102.5|93077.5|93132.5|93102.1|93094.9|93061|1188
1645616100000|2022-02-23 11:35:00|93102|93077|93091.9|93066.9|93103.3|93078.3|93086.7|93061.7|1082
1645616400000|2022-02-23 11:40:00|93091.7|93066.7|93159.2|93134.2|93159.7|93134.7|93048.2|93023.2|1057
1645616700000|2022-02-23 11:45:00|93161.8|93136.8|93242|93192|93247.6|93215.4|93154.9|93112.5|1340
1645617000000|2022-02-23 11:50:00|93242.7|93192.7|93163|93138|93242.7|93206.3|93146.5|93118.1|1051
1645617300000|2022-02-23 11:55:00|93162.8|93137.8|93183.4|93158.4|93190.6|93161|93146.3|93108.8|1273
1645617600000|2022-02-23 12:00:00|93183.3|93158.3|93157.7|93132.7|93185.5|93160.5|93143|93118|1402
1645617900000|2022-02-23 12:05:00|93157.9|93132.9|93140|93115|93162.5|93137.5|93117.6|93092.6|1217
1645618200000|2022-02-23 12:10:00|93139.8|93114.8|93120.8|93095.8|93183.8|93144.2|93107.7|93082.7|1324
1645618500000|2022-02-23 12:15:00|93120.9|93095.9|93118.5|93093.5|93129.7|93104.7|93095.6|93070.6|1099
1645618800000|2022-02-23 12:20:00|93118.8|93093.8|93108.7|93083.7|93133.5|93108.5|93081.8|93056.8|1179
1645619100000|2022-02-23 12:25:00|93108.5|93083.5|93161.9|93136.9|93162.9|93137.9|93091.3|93066.3|1108
1645619400000|2022-02-23 12:30:00|93162.7|93137.7|93106.6|93081.6|93162.8|93137.8|93092.3|93062.5|1120
1645619700000|2022-02-23 12:35:00|93104.8|93079.8|93059.7|93034.7|93117.2|93080.5|93045|93012.2|1041
1645620000000|2022-02-23 12:40:00|93059.6|93034.6|93061.6|93036.6|93080.6|93052.9|93049.2|93012.8|1081
1645620300000|2022-02-23 12:45:00|93061.7|93036.7|93085|93060|93101.9|93076.9|93061.3|93036.3|1292
1645620600000|2022-02-23 12:50:00|93086.1|93061.1|93083.2|93058.2|93115.5|93090.5|93077.2|93052.2|1202
1645620900000|2022-02-23 12:55:00|93083.3|93058.3|93129.9|93104.9|93139.8|93114.8|93081.4|93056.4|1564
1645621200000|2022-02-23 13:00:00|93130.2|93105.2|93111.4|93086.4|93156.2|93131.2|93111.4|93086.4|1472
1645621500000|2022-02-23 13:05:00|93110.5|93085.5|93105.6|93080.6|93141.9|93116.9|93105|93080|1385
1645621800000|2022-02-23 13:10:00|93105.5|93080.5|93153.2|93128.2|93167.3|93130.5|93103.4|93078.4|1050
1645622100000|2022-02-23 13:15:00|93153.5|93128.5|93157.4|93132.4|93162.9|93137.9|93127.4|93099.8|1291
1645622400000|2022-02-23 13:20:00|93157.2|93132.2|93172.7|93147.7|93213.8|93179.5|93155.7|93130.3|1303
1645622700000|2022-02-23 13:25:00|93172.6|93147.6|93134.2|93109.2|93185|93160|93133.8|93108.8|1212
1645623000000|2022-02-23 13:30:00|93134.8|93109.8|93091.1|93066.1|93140.4|93112.2|93070.2|93033.7|1511
1645623300000|2022-02-23 13:35:00|93091.2|93066.2|93041.9|93016.9|93093|93068|93039.5|93014.5|1329
1645623600000|2022-02-23 13:40:00|93042.1|93017.1|93079.5|93054.5|93108.4|93071.5|93021.4|92982.7|1246
1645623900000|2022-02-23 13:45:00|93079|93054|93114.7|93089.7|93141.5|93104.3|93077.2|93047.1|1314
1645624200000|2022-02-23 13:50:00|93115|93090|93081.3|93031.3|93121.6|93096.6|93070|93029.5|1044
1645624500000|2022-02-23 13:55:00|93080.2|93030.2|93083|93058|93121.6|93096.6|93060.4|93022.7|1255
1645624800000|2022-02-23 14:00:00|93083.7|93058.7|93053|93028|93103|93078|93050.1|93014.9|1439
1645625100000|2022-02-23 14:05:00|93053.4|93028.4|93089.4|93064.4|93150.5|93125.5|93038.4|93013.4|1474
1645625400000|2022-02-23 14:10:00|93089.3|93064.3|93103.6|93078.6|93142.6|93107.5|93089.2|93054.6|1402
1645625700000|2022-02-23 14:15:00|93103.5|93078.5|93136.4|93111.4|93152.8|93119.8|93058.8|93029.5|1438
1645626000000|2022-02-23 14:20:00|93136.6|93111.6|93127.2|93102.2|93160.2|93123.1|93108.4|93083|1478
1645626300000|2022-02-23 14:25:00|93127.3|93102.3|93113.6|93088.6|93145.1|93120.1|93099.7|93074.7|1571
1645626600000|2022-02-23 14:30:00|93115.2|93090.2|93063.1|93038.1|93120.3|93095.3|93057.9|93032.9|1658
1645626900000|2022-02-23 14:35:00|93063|93038|93065.9|93040.9|93076.5|93051.5|93039.5|93014.5|1556
1645627200000|2022-02-23 14:40:00|93066.2|93041.2|93066.2|93041.2|93080.3|93055.3|93041.6|93016.6|1587
1645627500000|2022-02-23 14:45:00|93066|93041|93054.3|93029.3|93067.6|93042.6|93004.9|92979.9|1613
1645627800000|2022-02-23 14:50:00|93053.3|93028.3|93315.8|93265.8|93321.2|93281.5|93047.2|93022.2|1973
1645628100000|2022-02-23 14:55:00|93316.4|93266.4|93267.9|93217.9|93316.4|93279.2|93251.3|93211.7|1812
1645628400000|2022-02-23 15:00:00|93268|93218|93292.1|93242.1|93292.3|93255.3|93222.5|93185.9|1668
1645628700000|2022-02-23 15:05:00|93279.6|93254.6|93296.9|93271.9|93368.8|93318.8|93279.6|93244.2|1824
1645629000000|2022-02-23 15:10:00|93297.3|93272.3|93458.7|93433.7|93487.8|93448.6|93276|93244.6|1947
1645629300000|2022-02-23 15:15:00|93458.3|93433.3|93507.4|93457.4|93528.1|93488.8|93434.4|93397.1|1648
1645629600000|2022-02-23 15:20:00|93506.8|93456.8|93505.3|93480.3|93518.3|93483.5|93448.5|93410.8|1749
1645629900000|2022-02-23 15:25:00|93505.1|93480.1|93603.6|93578.6|93640.2|93602.2|93505.1|93472.8|1594
1645630200000|2022-02-23 15:30:00|93604|93579|93521.7|93471.7|93676.9|93639.2|93506.6|93471.3|1791
1645630500000|2022-02-23 15:35:00|93520.4|93470.4|93491.8|93466.8|93543.6|93518.6|93455|93423.2|1833
1645630800000|2022-02-23 15:40:00|93491.9|93466.9|93469.2|93444.2|93517.5|93481.8|93456.7|93429.5|1706
1645631100000|2022-02-23 15:45:00|93470.6|93445.6|93556.2|93531.2|93606.1|93571.9|93464.5|93431.1|1838
1645631400000|2022-02-23 15:50:00|93555.7|93530.7|93574.4|93549.4|93576.4|93551.4|93531.7|93506.7|1608
1645631700000|2022-02-23 15:55:00|93574.3|93549.3|93575.7|93550.7|93621.5|93584.7|93554.5|93529.5|1791
1645632000000|2022-02-23 16:00:00|93575.9|93550.9|93550.7|93525.7|93621.8|93586.3|93522.3|93481.8|1749
1645632300000|2022-02-23 16:05:00|93550.6|93525.6|93690.2|93640.2|93714.8|93666|93547.7|93512|1672
1645632600000|2022-02-23 16:10:00|93688.4|93638.4|93739.9|93714.9|93773|93728.9|93676.3|93626.3|1585
1645632900000|2022-02-23 16:15:00|93740.5|93715.5|93819.8|93769.8|93864.7|93828.9|93739.1|93714.1|1608
1645633200000|2022-02-23 16:20:00|93821.4|93771.4|93764.1|93739.1|93830.8|93780.8|93764.1|93732.5|1379
1645633500000|2022-02-23 16:25:00|93764.7|93739.7|93752.1|93702.1|93777.9|93748.4|93726.1|93694.1|1371
1645633800000|2022-02-23 16:30:00|93751.3|93701.3|93657.9|93607.9|93758.3|93715.8|93653.7|93603.7|1650
1645634100000|2022-02-23 16:35:00|93657.6|93607.6|93614.7|93564.7|93734.9|93684.9|93606.1|93556.1|1613
1645634400000|2022-02-23 16:40:00|93615.4|93565.4|93744.2|93694.2|93752.4|93702.4|93599.3|93555.8|1394
1645634700000|2022-02-23 16:45:00|93744|93694|93732.4|93707.4|93775.7|93725.7|93720.5|93682|1485
1645635000000|2022-02-23 16:50:00|93732.2|93707.2|93657.9|93632.9|93744.5|93719.5|93654.4|93623.4|1343
1645635300000|2022-02-23 16:55:00|93657.8|93632.8|93676.9|93651.9|93690.3|93653.5|93639.7|93603.8|1399
1645635600000|2022-02-23 17:00:00|93676.2|93651.2|93707|93657|93714.6|93675|93674.6|93624.6|1306
1645635900000|2022-02-23 17:05:00|93707.1|93657.1|93678.6|93653.6|93710.8|93668.7|93661.9|93625.9|1250
1645636200000|2022-02-23 17:10:00|93678.7|93653.7|93680.2|93630.2|93683|93654.6|93648.1|93611.1|952
1645636500000|2022-02-23 17:15:00|93680.5|93630.5|93628.9|93578.9|93692|93643.8|93626.5|93576.5|1045
1645636800000|2022-02-23 17:20:00|93629.1|93579.1|93681.6|93631.6|93692.2|93642.2|93629.1|93579.1|1214
1645637100000|2022-02-23 17:25:00|93681.4|93631.4|93687.4|93637.4|93701.8|93651.8|93674.2|93624.2|1212
1645637400000|2022-02-23 17:30:00|93687.5|93637.5|93697.6|93647.6|93698.8|93648.8|93664.1|93615.6|1026
1645637700000|2022-02-23 17:35:00|93697.1|93647.1|93724.4|93674.4|93725.9|93675.9|93690.5|93640.5|999
1645638000000|2022-02-23 17:40:00|93724.8|93674.8|93751.3|93701.3|93788.5|93738.5|93724.5|93674.5|1052
1645638300000|2022-02-23 17:45:00|93751.7|93701.7|93757.6|93707.6|93759.3|93718.7|93710.6|93668.8|1243
1645638600000|2022-02-23 17:50:00|93757.8|93707.8|93823.7|93773.7|93854.8|93814.8|93755.5|93705.5|1469
1645638900000|2022-02-23 17:55:00|93823.8|93773.8|93802.9|93752.9|93835.8|93785.8|93800.7|93750.7|1271
1645639200000|2022-02-23 18:00:00|93802.5|93752.5|93843.5|93793.5|93844.5|93794.5|93798.3|93750.3|1195
1645639500000|2022-02-23 18:05:00|93841.1|93791.1|93907.8|93857.8|93925.3|93875.3|93838.6|93788.6|1331
1645639800000|2022-02-23 18:10:00|93907.7|93857.7|93921|93871|93923.2|93873.2|93896.2|93846.2|1032
1645640100000|2022-02-23 18:15:00|93921.2|93871.2|93922.2|93872.2|93935.7|93898.7|93902.4|93859.6|1073
1645640400000|2022-02-23 18:20:00|93922.4|93872.4|93938.8|93888.8|93952.2|93903.7|93901.9|93860.1|1298
1645640700000|2022-02-23 18:25:00|93940|93890|93983.4|93933.4|93987.5|93937.5|93924.5|93874.5|1280
1645641000000|2022-02-23 18:30:00|93986.8|93936.8|93943.3|93893.3|93995|93945|93936.7|93886.7|1267
1645641300000|2022-02-23 18:35:00|93943.5|93893.5|93905.8|93855.8|93957.4|93907.4|93866.6|93816.6|1345
1645641600000|2022-02-23 18:40:00|93906.2|93856.2|93923.5|93873.5|93928.7|93878.7|93894.4|93844.4|1177
1645641900000|2022-02-23 18:45:00|93923.9|93873.9|93893.1|93843.1|93938|93888|93876.8|93826.8|1255
1645642200000|2022-02-23 18:50:00|93892.9|93842.9|93941.1|93891.1|93945.5|93898|93891.3|93841.3|1052
1645642500000|2022-02-23 18:55:00|93941|93891|93865.4|93815.4|93945.1|93895.1|93852.6|93802.6|1184
1645642800000|2022-02-23 19:00:00|93866.2|93816.2|93905|93855|93915.1|93861.8|93842.1|93792.1|1302
1645643100000|2022-02-23 19:05:00|93905.1|93855.1|93854.7|93804.7|93905.1|93855.1|93842.6|93792.6|1214
1645643400000|2022-02-23 19:10:00|93854.6|93804.6|93867.6|93817.6|93879.2|93829.2|93845.3|93795.3|1143
1645643700000|2022-02-23 19:15:00|93869.2|93819.2|93877.7|93827.7|93912|93862|93849.6|93799.6|1425
1645644000000|2022-02-23 19:20:00|93878|93828|93914|93864|93923.5|93873.5|93863|93813|1255
1645644300000|2022-02-23 19:25:00|93914.3|93864.3|93877.8|93827.8|93922|93872|93877.8|93827.8|955
1645644600000|2022-02-23 19:30:00|93877.4|93827.4|93893.3|93843.3|93927|93877|93861.8|93811.8|1108
1645644900000|2022-02-23 19:35:00|93896.1|93846.1|93895.7|93845.7|93955|93905|93877.6|93827.6|1182
1645645200000|2022-02-23 19:40:00|93895.8|93845.8|93989.4|93939.4|93994.6|93944.6|93895.7|93845.7|1546
1645645500000|2022-02-23 19:45:00|93989.2|93939.2|93945.9|93895.9|93996.5|93946.5|93938.9|93888.9|1266
1645645800000|2022-02-23 19:50:00|93947.6|93897.6|93947.6|93897.6|93952.9|93902.9|93912.2|93862.2|1532
1645646100000|2022-02-23 19:55:00|93950.2|93900.2|93945.1|93895.1|93978.2|93928.2|93933.6|93883.6|1452
1645646400000|2022-02-23 20:00:00|93946.1|93896.1|93963.5|93913.5|93971.6|93921.6|93941.7|93891.7|1130
1645646700000|2022-02-23 20:05:00|93964.3|93914.3|93930.1|93880.1|93965.2|93915.2|93922.7|93872.7|1324
1645647000000|2022-02-23 20:10:00|93930.3|93880.3|93927.2|93877.2|93948.1|93898.1|93924.2|93874.2|1161
1645647300000|2022-02-23 20:15:00|93926.5|93876.5|93927|93877|93950.6|93900.6|93917.2|93867.2|1412
1645647600000|2022-02-23 20:20:00|93927.5|93877.5|93950.6|93900.6|93964.6|93914.6|93922.2|93872.2|1121
1645647900000|2022-02-23 20:25:00|93950.2|93900.2|93964.4|93914.4|93967.7|93917.7|93949.8|93899.8|940
1645648200000|2022-02-23 20:30:00|93962.4|93912.4|93967.9|93917.9|94000.5|93950.5|93959.1|93909.1|1057
1645648500000|2022-02-23 20:35:00|93968.1|93918.1|93990.7|93940.7|93993.1|93943.1|93946.3|93896.3|1185
1645648800000|2022-02-23 20:40:00|93991.5|93941.5|94001.4|93951.4|94005|93955|93978.5|93928.5|1038
1645649100000|2022-02-23 20:45:00|94002.3|93952.3|94003.8|93953.8|94004.4|93954.4|93963.7|93905.8|1125
1645649400000|2022-02-23 20:50:00|94004|93954|94004.9|93954.9|94022.6|93972.6|93995.7|93945.7|1179
1645649700000|2022-02-23 20:55:00|94004.3|93954.3|93989.2|93939.2|94012.3|93962.3|93978.6|93928.6|1145
1645650000000|2022-02-23 21:00:00|93987.6|93937.6|93977.1|93927.1|93992.6|93942.6|93957.6|93907.6|747
1645650300000|2022-02-23 21:05:00|93977.7|93927.7|93969.7|93919.7|93977.7|93927.7|93966|93916|781
1645650600000|2022-02-23 21:10:00|93969.5|93919.5|93938.9|93888.9|93980|93930|93931.1|93881.1|1113
1645650900000|2022-02-23 21:15:00|93939.1|93889.1|93945.4|93895.4|93954|93904|93931.5|93881.5|1033
1645651200000|2022-02-23 21:20:00|93945.3|93895.3|93947.2|93897.2|93961.4|93911.4|93938.2|93888.2|896
1645651500000|2022-02-23 21:25:00|93946.4|93896.4|93931|93881|93951.9|93901.9|93912.7|93850.7|1005
1645651800000|2022-02-23 21:30:00|93931.7|93881.7|93947.7|93897.7|93950.3|93900.3|93923.6|93873.6|844
1645652100000|2022-02-23 21:35:00|93947.3|93897.3|93948.3|93898.3|93951.8|93909.8|93932.4|93890|687
1645652400000|2022-02-23 21:40:00|93947.7|93897.7|93953.5|93903.5|93963|93913|93936|93878.1|755
1645652700000|2022-02-23 21:45:00|93953.3|93903.3|93959.1|93909.1|93995.4|93925.8|93947.9|93881.6|883
1645653000000|2022-02-23 21:50:00|93971.6|93901.1|94056.6|93974.8|94089.7|93994|93954|93901.1|971
1645653300000|2022-02-23 21:55:00|94058.3|93973.9|94057|93941|94070.1|93973.9|94027.9|93911.9|860
1645653600000|2022-02-23 22:00:00|94069.8|93953.8|94069.8|93953.8|94069.8|93953.8|94069.8|93953.8|1
1645657200000|2022-02-23 23:00:00|93950.7|93834.7|93957.6|93841.6|93997.4|93881.4|93934.9|93818.9|774
1645657500000|2022-02-23 23:05:00|93957.8|93841.8|93959.4|93843.4|94006.1|93890.1|93944.9|93828.9|699
1645657800000|2022-02-23 23:10:00|93959.3|93843.3|93939.6|93823.6|93968.6|93852.6|93936|93820|522
1645658100000|2022-02-23 23:15:00|93940.1|93824.1|93936.3|93820.3|93964.9|93848.9|93929.9|93813.9|777
1645658400000|2022-02-23 23:20:00|93952.1|93836.1|93945.6|93829.6|93958.8|93842.8|93926.9|93810.9|586
1645658700000|2022-02-23 23:25:00|93945.2|93829.2|93934.4|93818.4|93965.7|93849.7|93924.1|93813.8|549
1645659000000|2022-02-23 23:30:00|93941.9|93825.9|94004.6|93888.6|94024.6|93908.6|93921.9|93805.9|812
1645659300000|2022-02-23 23:35:00|94003.8|93887.8|93998.9|93882.9|94025.5|93909.5|93992.6|93879.7|625
1645659600000|2022-02-23 23:40:00|93993.3|93888.5|94003.5|93887.5|94025.2|93909.2|93991.1|93879.5|701
1645659900000|2022-02-23 23:45:00|94004.4|93888.4|94010.9|93901.6|94029.2|93913.2|94004.4|93888.4|614
1645660200000|2022-02-23 23:50:00|94011.1|93902.5|94016.5|93900.5|94037.1|93921.1|94006.7|93896.5|580
1645660500000|2022-02-23 23:55:00|94013.4|93903.3|94014.8|93901.1|94042.1|93926.1|93997|93894.8|517
1645660800000|2022-02-24 00:00:00|94013.2|93900|94082.4|93966.4|94086.2|93974.6|94005.9|93899.4|2124
1645661100000|2022-02-24 00:05:00|94084.3|93968.3|94101|93985|94103.4|94001.2|94051.3|93938.6|2322
1645661400000|2022-02-24 00:10:00|94101.1|93985.1|94085.3|93983.2|94113.1|94011|94079.7|93976.1|2217
1645661700000|2022-02-24 00:15:00|94090|93982.6|94110.1|94012.6|94118|94016.5|94083.5|93979.1|1207
1645662000000|2022-02-24 00:20:00|94108.4|94012.8|94096.9|94004.1|94119.3|94022.2|94088.7|93983.6|1698
1645662300000|2022-02-24 00:25:00|94096|94006|94164.8|94048.8|94170.5|94054.5|94092.5|93988.6|2018
1645662600000|2022-02-24 00:30:00|94164.7|94048.7|94149.4|94033.4|94183.5|94069.9|94142.7|94029.8|1729
1645662900000|2022-02-24 00:35:00|94149.5|94033.5|94178|94064.7|94183|94079.7|94145.6|94029.6|1369
1645663200000|2022-02-24 00:40:00|94177.1|94064.5|94190.6|94074.6|94206.7|94093.8|94164.4|94052.7|1354
1645663500000|2022-02-24 00:45:00|94191.4|94075.4|94212.3|94101.4|94217.9|94109.8|94175.4|94066|1145
1645663800000|2022-02-24 00:50:00|94212.9|94100.8|94274.3|94167.7|94276.9|94172.2|94187.2|94071.2|1346
1645664100000|2022-02-24 00:55:00|94272.7|94169|94304.5|94209.2|94313.6|94220.3|94246.8|94149.6|1619
1645664400000|2022-02-24 01:00:00|94301.3|94205|94231.3|94124.3|94301.3|94205|94219.4|94112.6|1414
1645664700000|2022-02-24 01:05:00|94231.2|94124.2|94218.5|94113.3|94250.5|94143.6|94210.1|94102.2|1330
1645665000000|2022-02-24 01:10:00|94218.1|94113.7|94290.1|94174.1|94308.2|94209.9|94150.2|94054.3|1671
1645665300000|2022-02-24 01:15:00|94300.1|94184.1|94319.2|94203.2|94334.6|94218.6|94259.5|94143.5|1803
1645665600000|2022-02-24 01:20:00|94319|94203|94263.5|94147.5|94322.1|94220.3|94256.5|94141.7|2121
1645665900000|2022-02-24 01:25:00|94262.8|94146.8|94297.9|94220.7|94321.7|94247.6|94253.7|94139.7|1710
1645666200000|2022-02-24 01:30:00|94298.1|94220.2|94277|94203.4|94314.8|94250.8|94252|94171.3|1450
1645666500000|2022-02-24 01:35:00|94279.8|94202.3|94270.2|94187.7|94297|94213.4|94234.5|94170.9|1073
1645666800000|2022-02-24 01:40:00|94273.2|94181.9|94269.3|94179.7|94281|94209.8|94235|94163.4|1567
1645667100000|2022-02-24 01:45:00|94269|94179.4|94255.8|94175.5|94300.1|94221.6|94253.2|94154.9|2113
1645667400000|2022-02-24 01:50:00|94254|94175.9|94198.2|94110.1|94271.6|94178.9|94179.1|94098.6|2144
1645667700000|2022-02-24 01:55:00|94201.5|94111|94189.1|94117.9|94238.7|94145.6|94177.8|94101.4|2013
1645668000000|2022-02-24 02:00:00|94199.1|94111.1|94237|94138.2|94248.2|94159|94175.4|94102.3|1948
1645668300000|2022-02-24 02:05:00|94235.9|94139.2|94238.4|94149.5|94265.3|94175.2|94216|94130.9|1851
1645668600000|2022-02-24 02:10:00|94237.6|94150.1|94240.7|94158.1|94252.8|94166.5|94224.9|94134.3|1851
1645668900000|2022-02-24 02:15:00|94241.9|94157.3|94231.9|94148|94256.3|94174.2|94214.7|94118.1|1876
1645669200000|2022-02-24 02:20:00|94231.1|94148.3|94269.8|94219.8|94293.2|94219.8|94217.4|94145.1|1634
1645669500000|2022-02-24 02:25:00|94269.1|94219.1|94306.7|94226.9|94319.4|94245.9|94265.6|94193.3|1500
1645669800000|2022-02-24 02:30:00|94307|94226.2|94278.2|94199.8|94312.1|94227|94272.8|94190|1656
1645670100000|2022-02-24 02:35:00|94278.4|94201.9|94279.3|94184.4|94321|94233.4|94255.9|94179.7|1780
1645670400000|2022-02-24 02:40:00|94277.3|94186.5|94285.2|94209.3|94298.9|94227.5|94258.7|94184.1|1526
1645670700000|2022-02-24 02:45:00|94286.2|94208.3|94331.5|94224.8|94341.6|94245.6|94255.8|94177|1512
1645671000000|2022-02-24 02:50:00|94329|94229.7|94403.4|94324.7|94409.8|94336|94311.8|94224.7|2071
1645671300000|2022-02-24 02:55:00|94400.1|94317|94390.6|94308.4|94500.2|94442.1|94368.8|94277.1|1854
1645671600000|2022-02-24 03:00:00|94387.1|94305|94341.2|94252.2|94391.9|94308.5|94310.5|94222.9|1671
1645671900000|2022-02-24 03:05:00|94332.9|94254.2|94492.7|94431.9|94515.2|94436.1|94313.5|94233.1|1925
1645672200000|2022-02-24 03:10:00|94490.2|94435.2|94497.3|94447.3|94515.5|94465.5|94459.3|94381.9|2043
1645672500000|2022-02-24 03:15:00|94497.5|94447.5|94509.7|94459.7|94536.7|94477.9|94486.3|94421.7|1762
1645672800000|2022-02-24 03:20:00|94510.2|94460.2|94593.9|94536.4|94614.8|94551.1|94496.6|94435.5|1919
1645673100000|2022-02-24 03:25:00|94593.8|94536.3|94695.5|94645.5|94714.7|94664.7|94582.4|94516.1|1919
1645673400000|2022-02-24 03:30:00|94696.8|94646.8|94720.8|94670.8|94741.2|94691.2|94680.2|94620.8|1753
1645673700000|2022-02-24 03:35:00|94721.1|94671.1|94803.8|94753.8|94858.4|94766.9|94709.1|94659.1|1674
1645674000000|2022-02-24 03:40:00|94804.7|94754.7|94974.5|94893.3|95010.8|94920.1|94792.4|94731.5|1889
1645674300000|2022-02-24 03:45:00|94975.4|94892|94919.2|94833.2|95021|94937.4|94918.1|94818|1836
1645674600000|2022-02-24 03:50:00|94917.5|94834.6|94986.2|94889.7|95004|94917.3|94914.5|94811.5|1595
1645674900000|2022-02-24 03:55:00|94988.5|94902|94981.3|94899.1|95012.2|94924.4|94969.3|94868|1582
1645675200000|2022-02-24 04:00:00|94981.7|94899.5|95024.5|94952.8|95035.1|94961.1|94970.3|94879.2|1679
1645675500000|2022-02-24 04:05:00|95022.6|94950.1|95000.7|94917.1|95039.5|94964.6|94966.3|94870.4|1807
1645675800000|2022-02-24 04:10:00|95000.2|94917.9|95215.3|95110.5|95243.4|95135.3|94993.5|94901.9|2056
1645676100000|2022-02-24 04:15:00|95215.9|95111.2|95229.9|95153|95311.7|95217.5|95195|95104.4|1946
1645676400000|2022-02-24 04:20:00|95237|95153.2|95243.9|95127.9|95289.7|95183.2|95226.7|95118.2|1831
1645676700000|2022-02-24 04:25:00|95244.5|95128.5|95152.4|95049.9|95248.5|95135.8|95135.3|95031.1|1604
1645677000000|2022-02-24 04:30:00|95152.6|95049.4|95118.7|95016.5|95196.7|95083|95106.7|95003.5|1513
1645677300000|2022-02-24 04:35:00|95118.2|95016|95115.5|95038.8|95141.7|95044.1|95087.7|94983.8|1432
1645677600000|2022-02-24 04:40:00|95118.1|95034.3|95097.7|95021.9|95127.8|95050.7|95051.2|94973|1457
1645677900000|2022-02-24 04:45:00|95097|95020.2|95126.1|95060.7|95222.7|95147.4|95097|95014.8|1354
1645678200000|2022-02-24 04:50:00|95129.2|95060.3|95074.9|94966.2|95138.2|95064.7|95065.9|94951.5|1555
1645678500000|2022-02-24 04:55:00|95074.4|94966|94992.3|94894.5|95085.3|94981.2|94965.4|94863.2|1832
1645678800000|2022-02-24 05:00:00|95003.2|94887.2|95049.3|94957.4|95058.6|94959.9|94989.2|94882.7|1684
1645679100000|2022-02-24 05:05:00|95048.4|94958.6|95110.8|95027.8|95154.6|95072.1|95043.2|94931|1605
1645679400000|2022-02-24 05:10:00|95114.8|95028.1|95087.4|95037.4|95164.5|95070.1|95078.8|95018.3|1318
1645679700000|2022-02-24 05:15:00|95087.6|95037.6|95088.6|95028|95115.5|95052.3|95060.9|94991.3|1160
1645680000000|2022-02-24 05:20:00|95087.3|95026.5|95051.2|94995|95129.4|95043.8|95045.8|94982.4|1230
1645680300000|2022-02-24 05:25:00|95050.7|94993.4|95096.2|95033.2|95134.8|95049.2|95050.6|94971.2|1353
1645680600000|2022-02-24 05:30:00|95096.3|95033.3|95116.1|95051.6|95171.3|95076|95085|95013.6|1252
1645680900000|2022-02-24 05:35:00|95115.6|95053.5|95220.7|95150|95224.3|95156.3|95094.3|95012.9|1263
1645681200000|2022-02-24 05:40:00|95219.1|95154.4|95152.1|95090.5|95231|95155|95148.4|95083.3|1335
1645681500000|2022-02-24 05:45:00|95151.4|95090.1|95147.7|95086.6|95181.1|95110|95122.6|95046.5|1185
1645681800000|2022-02-24 05:50:00|95147.3|95086.2|95023.6|94962.6|95159.3|95095.4|95011.2|94935|1156
1645682100000|2022-02-24 05:55:00|95023.2|94962.2|95017.8|94954.4|95058.4|94985.3|95007.5|94927.5|1266
1645682400000|2022-02-24 06:00:00|95019.4|94953.8|94994|94932.7|95068|94980.7|94988.3|94907.5|1272
1645682700000|2022-02-24 06:05:00|95003.9|94932.1|94975.1|94876.2|95025|94952.9|94954.1|94870|1206
1645683000000|2022-02-24 06:10:00|94955.9|94886.3|94982.3|94922.4|95006.3|94941.3|94952|94876.3|1165
1645683300000|2022-02-24 06:15:00|94982|94922.3|94960.1|94898.2|94995|94923|94911.1|94838.2|1423
1645683600000|2022-02-24 06:20:00|94959.4|94897.8|95127.1|95035.3|95145.6|95062|94947.3|94884.7|1658
1645683900000|2022-02-24 06:25:00|95126.6|95034.8|95074|95009.7|95152|95057.8|95038.9|94954|1480
1645684200000|2022-02-24 06:30:00|95073.6|95009.4|95159|95104.8|95166.5|95104.8|95063.3|94991|1359
1645684500000|2022-02-24 06:35:00|95159.2|95101.9|95178.6|95119.3|95209|95153.4|95149.5|95070.9|1561
1645684800000|2022-02-24 06:40:00|95179.4|95119.8|95216.7|95166.7|95223|95167.3|95142.6|95068.8|1317
1645685100000|2022-02-24 06:45:00|95216.1|95166.1|95264.9|95214.9|95283|95240.1|95213|95152.9|1757
1645685400000|2022-02-24 06:50:00|95266.6|95216.6|95280|95226|95353.2|95259.3|95266.5|95197.7|1457
1645685700000|2022-02-24 06:55:00|95281.6|95226.9|95159.5|95043.5|95288.9|95228|95130.7|95014.7|1568
1645686000000|2022-02-24 07:00:00|95163.5|95047.5|95000|94905.5|95208|95092|94945.1|94835.3|1983
1645686300000|2022-02-24 07:05:00|94993.6|94917.9|95000.2|94918.3|95094.7|95016.8|94974.8|94896.8|2043
1645686600000|2022-02-24 07:10:00|94989.7|94939.7|95068.2|95006.3|95116.5|95029.8|94984.2|94898.8|2028
1645686900000|2022-02-24 07:15:00|95070.2|95007.7|95243.7|95183.1|95276.5|95210.4|95047.7|94974.5|1880
1645687200000|2022-02-24 07:20:00|95243.6|95183.9|95278.8|95228.8|95331|95244.8|95237.4|95163.2|1769
1645687500000|2022-02-24 07:25:00|95278.5|95228.5|95479.5|95412.1|95512.7|95437.7|95269.6|95205.3|1807
1645687800000|2022-02-24 07:30:00|95476.6|95416.9|95447.6|95394.3|95522|95442.8|95424.1|95357.2|1756
1645688100000|2022-02-24 07:35:00|95452|95392.2|95411|95346|95542.7|95467|95384|95318.1|1853
1645688400000|2022-02-24 07:40:00|95388.3|95338.3|95485.1|95435.1|95518|95436.7|95388.3|95338.3|1864
1645688700000|2022-02-24 07:45:00|95486.3|95432.7|95436.3|95379.1|95524.4|95440|95422.2|95358|1922
1645689000000|2022-02-24 07:50:00|95455.1|95392.6|95198.4|95124.1|95459|95395.8|95057.8|94995.7|1950
1645689300000|2022-02-24 07:55:00|95190.2|95130.5|95182.1|95132.1|95320.6|95225.8|95135.9|95069.7|1543
1645689600000|2022-02-24 08:00:00|95183.6|95133.6|95201.2|95151.2|95219.5|95155.5|95030.8|94977|1260
1645689900000|2022-02-24 08:05:00|95200.9|95150.9|95017.2|94967.2|95220.9|95162.5|95014|94961.4|1271
1645690200000|2022-02-24 08:10:00|95017.9|94967.9|95283.8|95233.8|95286.9|95236.9|94830.7|94780.7|1259
1645690500000|2022-02-24 08:15:00|95283.3|95233.3|95154.2|95104.2|95296.7|95241.2|95092.1|95034.4|2099
1645690800000|2022-02-24 08:20:00|95156.9|95106.9|95101.1|95051.1|95210.1|95155.7|95067.6|95006.8|2013
1645691100000|2022-02-24 08:25:00|95100.2|95050.2|95070.7|95020.7|95190.2|95140.2|95064.3|95002.4|1999
1645691400000|2022-02-24 08:30:00|95071.1|95021.1|95188.3|95138.3|95201|95151|95051|94981.9|1921
1645691700000|2022-02-24 08:35:00|95185.1|95135.1|95291.7|95241.7|95337.3|95287.3|95158.1|95099.3|1924
1645692000000|2022-02-24 08:40:00|95293.9|95243.9|95427.4|95377.4|95522.7|95468.4|95275.1|95217.7|1851
1645692300000|2022-02-24 08:45:00|95427.9|95377.9|95210.9|95160.9|95474.2|95410.5|95174.7|95124.7|1937
1645692600000|2022-02-24 08:50:00|95210.7|95160.7|95426.4|95376.4|95444.6|95396.8|95199.6|95149.6|1832
1645692900000|2022-02-24 08:55:00|95426.8|95376.8|95336.5|95286.5|95438.8|95385.1|95324.7|95252|1817
1645693200000|2022-02-24 09:00:00|95338.2|95288.2|95313.2|95263.2|95361.5|95288.7|95206.5|95140|1873
1645693500000|2022-02-24 09:05:00|95314.8|95264.8|95230.4|95180.4|95391.3|95341.3|95221|95171|1853
1645693800000|2022-02-24 09:10:00|95229.9|95179.9|95339.1|95289.1|95374|95324|95194.4|95144.4|1790
1645694100000|2022-02-24 09:15:00|95337.4|95287.4|95290.3|95240.3|95339.6|95289.6|95243.2|95193.2|1759
1645694400000|2022-02-24 09:20:00|95290.4|95240.4|95279.3|95229.3|95318.4|95268.4|95243.6|95193.6|1659
1645694700000|2022-02-24 09:25:00|95283.9|95233.9|95282.5|95232.5|95402.8|95352.8|95235.6|95191.3|1826
1645695000000|2022-02-24 09:30:00|95283|95233|95300.2|95250.2|95345.1|95295.1|95262.2|95218|1810
1645695300000|2022-02-24 09:35:00|95303.1|95253.1|95299.4|95249.4|95335.5|95285.5|95261.1|95223.8|1812
1645695600000|2022-02-24 09:40:00|95297.9|95247.9|95286.9|95236.9|95355.5|95295.2|95262|95226.3|1888
1645695900000|2022-02-24 09:45:00|95289.3|95239.3|95350.4|95300.4|95366.4|95324.9|95213|95163|1653
1645696200000|2022-02-24 09:50:00|95349.7|95299.7|95517.5|95467.5|95522.5|95472.5|95349.7|95299.7|1842
1645696500000|2022-02-24 09:55:00|95517.3|95467.3|95598.8|95548.8|95599.5|95549.5|95495.6|95445.6|1747
1645696800000|2022-02-24 10:00:00|95598|95548|95692.7|95642.7|95704.5|95663.7|95588.8|95538.8|1927
1645697100000|2022-02-24 10:05:00|95691.8|95641.8|95517.7|95467.7|95693.3|95643.3|95450|95400|1931
1645697400000|2022-02-24 10:10:00|95517.6|95467.6|95662.7|95612.7|95664.3|95614.3|95517.3|95467.3|1565
1645697700000|2022-02-24 10:15:00|95661.5|95611.5|95597|95547|95708.1|95658.1|95569.8|95518.7|1855
1645698000000|2022-02-24 10:20:00|95596.9|95546.9|95768.7|95718.7|95839.7|95789.7|95592|95542|1953
1645698300000|2022-02-24 10:25:00|95774.1|95724.1|95814|95764|95852|95801.6|95711|95661|1883
1645698600000|2022-02-24 10:30:00|95814.7|95764.7|95859|95809|95968.5|95918.5|95803.5|95753.5|1996
1645698900000|2022-02-24 10:35:00|95859.1|95809.1|95752.9|95702.9|95983.6|95933.6|95741.4|95691.4|1652
1645699200000|2022-02-24 10:40:00|95755|95705|95697.9|95647.9|95757.7|95707.7|95629.6|95579.6|1681
1645699500000|2022-02-24 10:45:00|95700.6|95650.6|95601.6|95551.6|95716|95666|95592.9|95542.9|1579
1645699800000|2022-02-24 10:50:00|95602.4|95552.4|95775|95725|95776.7|95726.7|95592.9|95542.9|1619
1645700100000|2022-02-24 10:55:00|95775.2|95725.2|95731.6|95681.6|95793.6|95743.6|95699.9|95649.9|1646
1645700400000|2022-02-24 11:00:00|95728|95678|95855.5|95805.5|95870.2|95830.4|95691.5|95641.5|1756
1645700700000|2022-02-24 11:05:00|95858.1|95808.1|95785.3|95735.3|95858.1|95808.1|95776.2|95726.2|1868
1645701000000|2022-02-24 11:10:00|95786|95736|95796.6|95746.6|95801.2|95751.2|95742|95704.3|1791
1645701300000|2022-02-24 11:15:00|95796.5|95746.5|95981|95931|96033.3|95983.3|95761.7|95711.7|1836
1645701600000|2022-02-24 11:20:00|95979.2|95929.2|95935|95885|96001.9|95951.9|95839.4|95794.1|1944
1645701900000|2022-02-24 11:25:00|95935.1|95885.1|95971.5|95921.5|96057.8|96007.8|95919.5|95869.5|2013
1645702200000|2022-02-24 11:30:00|95970.5|95920.5|96033.4|95983.4|96051.5|96001.5|95906.6|95856.6|1829
1645702500000|2022-02-24 11:35:00|96032.5|95982.5|95997.6|95947.6|96089.4|96039.4|95992.3|95942.3|1591
1645702800000|2022-02-24 11:40:00|95997.4|95947.4|95905.2|95855.2|96007.6|95957.6|95874.5|95824.5|1849
1645703100000|2022-02-24 11:45:00|95905|95855|95853.3|95803.3|95914.5|95864.5|95770.6|95720.6|1915
1645703400000|2022-02-24 11:50:00|95854.6|95804.6|95827.5|95777.5|95876.6|95826.6|95782|95732|1821
1645703700000|2022-02-24 11:55:00|95826.5|95776.5|95792.5|95742.5|95899.6|95849.6|95777.9|95727.9|1732
1645704000000|2022-02-24 12:00:00|95793.5|95743.5|95811.4|95761.4|95880.5|95830.5|95775.3|95725.3|1917
1645704300000|2022-02-24 12:05:00|95811.5|95761.5|95923.8|95873.8|95926.3|95876.3|95810.3|95760.3|1747
1645704600000|2022-02-24 12:10:00|95924.4|95874.4|95876.1|95826.1|95924.4|95874.4|95788.6|95738.6|1880
1645704900000|2022-02-24 12:15:00|95878.2|95828.2|95889.4|95839.4|95932|95882|95841.1|95791.1|1831
1645705200000|2022-02-24 12:20:00|95889.8|95839.8|95929.3|95879.3|95946.2|95896.2|95875.5|95825.5|1729
1645705500000|2022-02-24 12:25:00|95932|95882|95862|95812|95936.8|95886.8|95813.5|95779.1|1805
1645705800000|2022-02-24 12:30:00|95862.3|95812.3|95921.8|95871.8|95950.9|95892.6|95861.6|95811.6|1718
1645706100000|2022-02-24 12:35:00|95922|95872|95906.7|95856.7|95963.4|95902.9|95896.6|95846.6|1871
1645706400000|2022-02-24 12:40:00|95906.6|95856.6|96021|95971|96041.4|95991.4|95892.9|95848|1667
1645706700000|2022-02-24 12:45:00|96021.4|95971.4|96045.9|95995.9|96077|96027|96020.5|95966.7|1664
1645707000000|2022-02-24 12:50:00|96043.5|95993.5|96033|95983|96056.4|96006.4|95977|95927|1623
1645707300000|2022-02-24 12:55:00|96021.9|95971.9|96025.9|95975.9|96046.8|96005.2|95968.5|95918.5|1673
1645707600000|2022-02-24 13:00:00|96030.9|95980.9|96121.5|96071.5|96122.9|96072.9|95945.5|95895.5|1924
1645707900000|2022-02-24 13:05:00|96119.1|96069.1|96139.4|96089.4|96159.1|96098.7|96102.5|96051.1|1760
1645708200000|2022-02-24 13:10:00|96137.7|96087.7|96173.4|96123.4|96181.2|96136.9|96086.5|96036.5|1819
1645708500000|2022-02-24 13:15:00|96173.2|96123.2|96141.8|96091.8|96243.2|96194|96119.6|96076.2|1840
1645708800000|2022-02-24 13:20:00|96143.3|96093.3|96163.3|96113.3|96226.2|96188.7|96123.8|96081.6|1802
1645709100000|2022-02-24 13:25:00|96163.5|96113.5|96119.8|96069.8|96199.6|96161.3|96084.2|96034.2|1576
1645709400000|2022-02-24 13:30:00|96129|96061|96014.4|95964.4|96138|96077.3|95963.8|95913.8|1924
1645709700000|2022-02-24 13:35:00|96001.7|95976.7|95992.5|95942.5|96027.7|95986.7|95953.7|95915|1904
1645710000000|2022-02-24 13:40:00|95991.9|95941.9|96089|96039|96105|96063.6|95977|95941.3|1504
1645710300000|2022-02-24 13:45:00|96091|96041|96062.4|96037.4|96176|96137.2|96053.5|96014.6|1865
1645710600000|2022-02-24 13:50:00|96074.6|96024.6|96082.6|96057.6|96125.1|96083.8|96054.6|96016.7|1747
1645710900000|2022-02-24 13:55:00|96081.5|96056.5|96173|96123|96178.8|96144.5|96034.4|95993|1813
1645711200000|2022-02-24 14:00:00|96176.2|96126.2|96089.4|96064.4|96202.2|96161.8|96087.7|96047.9|1914
1645711500000|2022-02-24 14:05:00|96101.8|96051.8|96102.6|96052.6|96123.6|96082.9|96026.3|95992|1906
1645711800000|2022-02-24 14:10:00|96100.1|96050.1|96174.1|96124.1|96223|96173|96093.4|96043.4|2041
1645712100000|2022-02-24 14:15:00|96169.9|96119.9|96230.1|96180.1|96274.2|96228.6|96156.1|96106.1|1904
1645712400000|2022-02-24 14:20:00|96218|96193|96281.5|96256.5|96310.9|96273.3|96203.8|96167.6|1770
1645712700000|2022-02-24 14:25:00|96292.4|96242.4|96277.7|96227.7|96309.5|96270|96248|96191.1|1456
1645713000000|2022-02-24 14:30:00|96274.2|96224.2|96219|96194|96320.3|96276.1|96195.9|96151.6|1234
1645713300000|2022-02-24 14:35:00|96232|96182|96111.8|96061.8|96311|96273|96097.3|96057.8|1199
1645713600000|2022-02-24 14:40:00|96102.5|96077.5|96219.8|96169.8|96246.9|96210|96099.1|96064.2|1244
1645713900000|2022-02-24 14:45:00|96220.7|96170.7|96192.5|96142.5|96276.1|96238.8|96173.5|96133.5|1484
1645714200000|2022-02-24 14:50:00|96192.8|96142.8|96205.5|96180.5|96220.8|96183.3|96058.6|96008.8|2072
1645714500000|2022-02-24 14:55:00|96206.2|96181.2|96340|96290|96361.5|96320.7|96197|96155.7|2064
1645714800000|2022-02-24 15:00:00|96344.3|96294.3|96222|96197|96347.6|96302.8|96209.7|96168.9|1987
1645715100000|2022-02-24 15:05:00|96221.9|96196.9|96215.9|96165.9|96268.7|96228.8|96183.9|96147.9|2007
1645715400000|2022-02-24 15:10:00|96214.9|96164.9|96227|96177|96263.9|96224.8|96202.7|96161.9|1830
1645715700000|2022-02-24 15:15:00|96226.6|96176.6|96204.5|96154.5|96271.8|96228.7|96167.9|96117.9|1981
1645716000000|2022-02-24 15:20:00|96202.5|96152.5|96225|96175|96263.5|96224.4|96145.1|96097.6|1817
1645716300000|2022-02-24 15:25:00|96224.8|96174.8|96206.5|96156.5|96358.1|96320|96182.9|96144.3|1824
1645716600000|2022-02-24 15:30:00|96204.8|96154.8|96167.7|96142.7|96267.4|96219.8|96144.8|96106.6|1899
1645716900000|2022-02-24 15:35:00|96167.9|96142.9|96215.7|96190.7|96290.2|96242.5|96167.9|96131|1775
1645717200000|2022-02-24 15:40:00|96215.9|96190.9|96228.3|96178.3|96244.1|96206.2|96190.5|96151|1766
1645717500000|2022-02-24 15:45:00|96228.1|96178.1|96202|96177|96231.4|96193|96195.7|96156.4|1804
1645717800000|2022-02-24 15:50:00|96201.9|96176.9|96159.1|96134.1|96289.9|96240|96159.1|96121.4|1798
1645718100000|2022-02-24 15:55:00|96159.3|96134.3|96433.3|96383.3|96465.6|96430|96139.1|96094.8|2103
1645718400000|2022-02-24 16:00:00|96432.2|96382.2|96377.5|96327.5|96470|96420|96316.7|96275.7|2192
1645718700000|2022-02-24 16:05:00|96376.5|96326.5|96172|96122|96387.3|96342.2|96135|96085|2168
1645719000000|2022-02-24 16:10:00|96173.6|96123.6|95915.6|95890.6|96227|96185.9|95907.8|95869.8|2115
1645719300000|2022-02-24 16:15:00|95915.7|95890.7|95915.9|95865.9|95963.6|95913.9|95871.9|95832.3|2086
1645719600000|2022-02-24 16:20:00|95916.6|95866.6|96013.2|95963.2|96024.7|95983.1|95881.3|95847.5|1822
1645719900000|2022-02-24 16:25:00|96015.3|95965.3|95898.4|95873.4|96025.6|95984.6|95883.9|95843.4|1856
1645720200000|2022-02-24 16:30:00|95899.2|95874.2|95878.2|95828.2|95919.7|95875.2|95845|95806.1|1775
1645720500000|2022-02-24 16:35:00|95877.4|95827.4|95849.2|95799.2|95932|95890.3|95838.5|95793.9|1729
1645720800000|2022-02-24 16:40:00|95846|95796|95923|95898|96068.1|96018.1|95785.4|95743.4|1754
1645721100000|2022-02-24 16:45:00|95923.6|95898.6|95970.2|95920.2|95979|95941.9|95916.4|95877.7|1384
1645721400000|2022-02-24 16:50:00|95957.7|95932.7|95820.7|95770.7|95970.6|95937.1|95802.3|95766.8|1820
1645721700000|2022-02-24 16:55:00|95820.5|95770.5|95735.7|95685.7|95851.6|95812.9|95706.9|95669.2|1706
1645722000000|2022-02-24 17:00:00|95736.6|95686.6|95720.5|95670.5|95741.8|95691.8|95677.5|95627.5|1608
1645722300000|2022-02-24 17:05:00|95719.8|95669.8|95803.3|95753.3|95824.9|95774.9|95712|95660.2|1705
1645722600000|2022-02-24 17:10:00|95803|95753|95778.6|95728.6|95805.4|95755.4|95724.2|95674.2|1692
1645722900000|2022-02-24 17:15:00|95773|95723|95747.4|95697.4|95811.5|95774.5|95733|95683|1539
1645723200000|2022-02-24 17:20:00|95738.2|95688.2|95776.8|95726.8|95841|95791|95738.2|95688.2|1819
1645723500000|2022-02-24 17:25:00|95780.9|95730.9|95554.3|95504.3|95783|95733|95536.2|95486.2|1991
1645723800000|2022-02-24 17:30:00|95558.3|95508.3|95510|95460|95570.7|95520.7|95486.3|95422.6|1852
1645724100000|2022-02-24 17:35:00|95514.3|95464.3|95533.3|95483.3|95534.6|95484.6|95455.7|95405.7|1710
1645724400000|2022-02-24 17:40:00|95534.4|95484.4|95524.5|95474.5|95535.5|95485.5|95487.2|95428.7|1642
1645724700000|2022-02-24 17:45:00|95524.8|95474.8|95541.9|95491.9|95573.9|95523.9|95522.2|95472.2|1395
1645725000000|2022-02-24 17:50:00|95542.3|95492.3|95554.4|95504.4|95562.7|95512.7|95484|95434|1673
1645725300000|2022-02-24 17:55:00|95554.6|95504.6|95371.5|95321.5|95573.8|95523.8|95357.7|95307.7|1820
1645725600000|2022-02-24 18:00:00|95372.9|95322.9|95579.2|95522|95582.4|95531.8|95366.9|95316.9|1860
1645725900000|2022-02-24 18:05:00|95579.1|95522.4|95547.9|95490.4|95599.5|95545.3|95500.3|95438|1542
1645726200000|2022-02-24 18:10:00|95553.7|95494|95492.4|95432.2|95562.6|95496.5|95441.1|95385|1573
1645726500000|2022-02-24 18:15:00|95489.6|95432.5|95472.3|95413.8|95573|95516.5|95465.3|95404|1567
1645726800000|2022-02-24 18:20:00|95473|95412.8|95567.1|95495.9|95589.4|95526.4|95459.2|95397.8|1521
1645727100000|2022-02-24 18:25:00|95567|95496|95490.1|95440.1|95578.1|95500.8|95475.1|95415|1496
1645727400000|2022-02-24 18:30:00|95490.5|95440.5|95523|95463.7|95583.9|95522.3|95490.5|95430.9|1511
1645727700000|2022-02-24 18:35:00|95522.7|95463|95434|95384|95531.5|95477.2|95429.4|95378|1474
1645728000000|2022-02-24 18:40:00|95438.4|95381.1|95381.6|95331.6|95446.6|95391|95343.1|95280.9|1376
1645728300000|2022-02-24 18:45:00|95381|95331|95258|95163.1|95395.6|95341.9|95238|95136.3|1730
1645728600000|2022-02-24 18:50:00|95258.1|95163.7|95029.5|94962.4|95274.9|95195|94958.6|94903.9|2065
1645728900000|2022-02-24 18:55:00|95029.8|94963.5|95191.2|95113.3|95225.5|95132|94956.8|94891.3|2036
1645729200000|2022-02-24 19:00:00|95181.1|95131.1|95203.8|95153.8|95258.7|95193.4|95177|95117|1899
1645729500000|2022-02-24 19:05:00|95202.5|95152.5|95228.1|95160.9|95274.1|95204.1|95174.8|95113.5|2102
1645729800000|2022-02-24 19:10:00|95234.3|95162.9|95208.6|95121.4|95249.5|95180.5|95173.3|95110.7|2030
1645730100000|2022-02-24 19:15:00|95206.6|95127.4|95183.6|95133.6|95241|95163.3|95154.8|95097.8|1930
1645730400000|2022-02-24 19:20:00|95184.2|95134.2|95204|95146.8|95231.2|95169.2|95178.3|95123|1797
1645730700000|2022-02-24 19:25:00|95195.1|95145.1|95266.6|95216.6|95270.5|95217.4|95185.8|95135.8|1839
1645731000000|2022-02-24 19:30:00|95269.1|95219.1|95163|95113|95274.1|95224.1|95155.1|95101.5|1803
1645731300000|2022-02-24 19:35:00|95161.5|95111.5|94917.7|94867.7|95166.7|95112.3|94913.1|94860.2|1808
1645731600000|2022-02-24 19:40:00|94919|94869|94903.1|94853.1|94947.4|94893.7|94899.3|94849.3|1807
1645731900000|2022-02-24 19:45:00|94898.8|94848.8|94891.4|94841.4|94943.1|94889.9|94876.9|94818.9|1692
1645732200000|2022-02-24 19:50:00|94897.2|94847.2|94858.6|94808.6|94908.4|94853.3|94848.6|94792.1|1704
1645732500000|2022-02-24 19:55:00|94857.2|94807.2|95051|95001|95070.5|95020.3|94857.2|94807.2|1922
1645732800000|2022-02-24 20:00:00|95049.2|94999.2|95072|95013.2|95104|95049.4|95012.4|94951.9|1834
1645733100000|2022-02-24 20:05:00|95071.3|95014.2|95025.2|94949.4|95082.4|95032.4|94995.1|94902.5|1771
1645733400000|2022-02-24 20:10:00|95024.9|94951.6|94978.5|94928.5|95069.5|95000.6|94974.1|94921|1793
1645733700000|2022-02-24 20:15:00|94978.1|94928.1|94899.1|94849.1|94995.3|94941.8|94892.4|94839.6|1428
1645734000000|2022-02-24 20:20:00|94898.1|94848.1|94943.2|94893.2|94947.5|94897.5|94887.9|94837.5|1098
1645734300000|2022-02-24 20:25:00|94945.7|94895.7|94922.7|94872.7|94961.8|94911.8|94824.5|94774.5|1622
1645734600000|2022-02-24 20:30:00|94923.9|94873.9|94811.4|94761.4|94956|94899.8|94797|94723.5|1786
1645734900000|2022-02-24 20:35:00|94812.7|94762.7|94885.5|94835.5|94894.2|94844.2|94812.4|94755.5|1687
1645735200000|2022-02-24 20:40:00|94884.9|94834.9|94933.8|94828.5|94958.1|94875.1|94849.5|94787.7|1464
1645735500000|2022-02-24 20:45:00|94933.2|94827.2|94914.9|94847.3|94962.1|94877.9|94880.2|94794.7|1729
1645735800000|2022-02-24 20:50:00|94914|94843.5|94941.5|94891.5|94941.5|94891.5|94868.5|94804.3|1380
1645736100000|2022-02-24 20:55:00|94944.6|94894.6|95053.6|95003.6|95090.2|95029.5|94944.6|94863.1|1858
1645736400000|2022-02-24 21:00:00|95052.9|95002.9|94922|94861|95053|95003|94913.1|94838.6|1206
1645736700000|2022-02-24 21:05:00|94930.4|94835.5|94931|94861|94965.1|94900.7|94898.7|94819|805
1645737000000|2022-02-24 21:10:00|94930|94880.5|94974|94924|94993.5|94930.2|94922.9|94850.5|852
1645737300000|2022-02-24 21:15:00|94976.6|94926.6|95013|94959.5|95041.2|94969.8|94974|94912|381
1645737600000|2022-02-24 21:20:00|95028|94943|95068.2|94952.2|95073.9|94965|95010.8|94915.5|643
1645737900000|2022-02-24 21:25:00|95067.5|94951.5|95054.5|94938.5|95073.9|94966.5|95018.9|94905.8|848
1645738200000|2022-02-24 21:30:00|95043.8|94949.2|95045|94946.1|95053.8|94956|95016.5|94902|650
1645738500000|2022-02-24 21:35:00|95048.6|94944|95075.9|94987.8|95079|94990.8|95014.6|94902|676
1645738800000|2022-02-24 21:40:00|95084.9|94989.9|95022|94946.7|95102|94997.6|95020.6|94915|1065
1645739100000|2022-02-24 21:45:00|95024.6|94944.5|95027.5|94927.5|95052.3|94954.5|95005.7|94903|1030
1645739400000|2022-02-24 21:50:00|95022.3|94919.8|95017|94901.8|95033.9|94932.6|94996.5|94880.9|653
1645739700000|2022-02-24 21:55:00|95019.1|94903.1|95017.6|94901.6|95037.2|94921.2|94990.2|94874.2|497
1645740000000|2022-02-24 22:00:00|95006.2|94890.2|94993.5|94877.5|95038.2|94922.2|94977.5|94861.5|44
1645740300000|2022-02-24 22:05:00|94991.9|94875.9|95000.6|94884.6|95002.5|94886.5|94990.7|94874.7|46
1645740600000|2022-02-24 22:10:00|94998.9|94882.9|94991.1|94875.1|95003.6|94887.6|94991.1|94875.1|49
1645740900000|2022-02-24 22:15:00|95012|94896|94944.4|94828.4|95012|94896|94930.2|94814.2|102
1645741200000|2022-02-24 22:20:00|94944.2|94828.2|94951.2|94835.2|94957.5|94841.5|94935|94819|84
1645741500000|2022-02-24 22:25:00|94950.2|94834.2|94919.4|94803.4|94952|94836|94919.4|94803.4|33
1645741800000|2022-02-24 22:30:00|94922.3|94806.3|94944.4|94828.4|94983.4|94867.4|94920.8|94804.8|366
1645742100000|2022-02-24 22:35:00|94956.4|94840.4|94916.3|94800.3|94983.9|94867.9|94912.4|94796.4|755
1645742400000|2022-02-24 22:40:00|94914|94798|94984.7|94868.7|94985.8|94869.8|94896.6|94780.6|931
1645742700000|2022-02-24 22:45:00|94943.2|94827.2|94980.2|94864.2|94984.6|94868.6|94921.5|94805.5|451
1645743000000|2022-02-24 22:50:00|94938.3|94822.3|94953|94837|94986.3|94870.3|94931.9|94815.9|456
1645743300000|2022-02-24 22:55:00|94953.7|94837.7|94955.2|94839.2|95017.6|94901.6|94928.6|94812.6|441
1645743600000|2022-02-24 23:00:00|94949|94833|94946.6|94830.6|94984.4|94868.4|94892|94776|562
1645743900000|2022-02-24 23:05:00|94943.6|94827.6|94951.9|94835.9|94992.6|94876.6|94908.1|94792.1|437
1645744200000|2022-02-24 23:10:00|94941|94825|94906.3|94790.3|94964.8|94848.8|94874.6|94758.6|412
1645744500000|2022-02-24 23:15:00|94906.8|94790.8|94919.9|94803.9|94962.6|94846.6|94882.5|94766.5|396
1645744800000|2022-02-24 23:20:00|94945.6|94829.6|94909.1|94793.1|94966.4|94850.4|94887.1|94771.1|602
1645745100000|2022-02-24 23:25:00|94937.9|94821.9|94944.4|94832.6|94973.2|94857.2|94901.5|94785.5|572
1645745400000|2022-02-24 23:30:00|94955|94839|94967.4|94867.7|95000|94884|94935.2|94819.2|627
1645745700000|2022-02-24 23:35:00|94992.3|94876.3|94972.2|94871.5|95000.7|94884.7|94959.4|94853.6|287
1645746000000|2022-02-24 23:40:00|94970.2|94872.2|95025.8|94925.9|95068.3|94957|94970.1|94867|441
1645746300000|2022-02-24 23:45:00|95034.5|94918.5|95024.6|94936.2|95054.7|94938.7|95019.7|94909|312
1645746600000|2022-02-24 23:50:00|95024.2|94935.8|95049.9|94933.9|95062.9|94946.9|95015.8|94915.3|550
1645746900000|2022-02-24 23:55:00|95035.3|94944.2|95037.8|94947.2|95069.4|94953.4|95028.7|94929.6|584
1645747200000|2022-02-25 00:00:00|95037.5|94946.9|95072.9|94966.5|95093.4|94988.1|95028|94932.1|1968
1645747500000|2022-02-25 00:05:00|95069.2|94966.2|95069|94979.8|95096.4|94985.9|95052.4|94952.3|1948
1645747800000|2022-02-25 00:10:00|95068|94979.6|95063.9|94968.3|95088|94987.4|95055.9|94943.1|1996
1645748100000|2022-02-25 00:15:00|95062.8|94968.8|95078.3|94984.9|95099.9|94992.4|95061.9|94961.1|1935
1645748400000|2022-02-25 00:20:00|95081.7|94987|95062.6|94975.5|95091.8|94998.5|95038.7|94953.1|2087
1645748700000|2022-02-25 00:25:00|95060.5|94975.6|94762.8|94656.3|95091.3|94982.9|94760.8|94647.8|1456
1645749000000|2022-02-25 00:30:00|94769.1|94654.1|94783.5|94667.5|94813.6|94697.6|94754|94643.5|1923
1645749300000|2022-02-25 00:35:00|94781.4|94665.4|94808.7|94693.7|94816.6|94705|94774.7|94658.7|2101
1645749600000|2022-02-25 00:40:00|94808.2|94692.2|94814.7|94698.7|94826|94710|94794.4|94678.4|2125
1645749900000|2022-02-25 00:45:00|94814.3|94698.3|94795.6|94698.9|94834.3|94718.3|94778|94690.6|2290
1645750200000|2022-02-25 00:50:00|94795.5|94699.1|94862.2|94807.8|94916.5|94818.4|94783.7|94689|2247
1645750500000|2022-02-25 00:55:00|94861.9|94808.1|94872.6|94806.4|94930.2|94869.4|94836.2|94785|1618
1645750800000|2022-02-25 01:00:00|94871|94806|95062|95001.7|95083.2|95001.7|94869.5|94798.2|1765
1645751100000|2022-02-25 01:05:00|95064.5|94997|95058.1|95008.1|95127|95041.2|95043|94992.1|2247
1645751400000|2022-02-25 01:10:00|95056.9|95006.9|94969.7|94919.7|95086.3|95036.3|94967.2|94910.8|1677
1645751700000|2022-02-25 01:15:00|94971.1|94918.3|94969.2|94900.6|94991.5|94932.2|94944.3|94884.3|1492
1645752000000|2022-02-25 01:20:00|94967.9|94901.6|95011.9|94958.3|95019.1|94969.1|94923.4|94870.1|1477
1645752300000|2022-02-25 01:25:00|95011.6|94955|94985.6|94928.1|95052.1|94991.7|94981.7|94915.7|2154
1645752600000|2022-02-25 01:30:00|94988.1|94929.1|94997.9|94942.6|95024.2|94953.4|94973.6|94902.2|2068
1645752900000|2022-02-25 01:35:00|94998.9|94942.9|95002.4|94940.1|95005.4|94954.3|94986.1|94929|1991
1645753200000|2022-02-25 01:40:00|95002.6|94940.6|95026.5|94976.5|95038.3|94976.5|94978.5|94904.7|2072
1645753500000|2022-02-25 01:45:00|95030.3|94980.3|95013.2|94963.2|95032|94982|94980.8|94923|2006
1645753800000|2022-02-25 01:50:00|95013.7|94963.7|94984|94921.6|95019|94969|94978.5|94906|1953
1645754100000|2022-02-25 01:55:00|94983.3|94921.8|94987|94924.2|94995.4|94935.1|94972.3|94909.5|2152
1645754400000|2022-02-25 02:00:00|94988.4|94926.9|94991.8|94938|95029.4|94945.5|94977.2|94914|1498
1645754700000|2022-02-25 02:05:00|94991.7|94937.7|94991.8|94934.8|95034.7|94945.3|94985.3|94919.9|1554
1645755000000|2022-02-25 02:10:00|94991.2|94934.2|94996.6|94938.8|95019.5|94947.3|94957.1|94888.6|1571
1645755300000|2022-02-25 02:15:00|94995.5|94938.7|94994.7|94941.8|95023.8|94948.3|94986.4|94915.1|1163
1645755600000|2022-02-25 02:20:00|94993.6|94943.6|94988.8|94930.2|95021.5|94944.9|94982.3|94913.1|1484
1645755900000|2022-02-25 02:25:00|94989.9|94928.5|94986.1|94936.1|95023.3|94943.6|94983.3|94908.6|1809
1645756200000|2022-02-25 02:30:00|94987.9|94935|94978.6|94919.3|95003.8|94939.1|94954.2|94895.2|1650
1645756500000|2022-02-25 02:35:00|94968.8|94918.8|95004.1|94948.4|95033.5|94958.1|94968.1|94899.8|1289
1645756800000|2022-02-25 02:40:00|95003.9|94948.6|95006.5|94942.8|95036.8|94953.9|94986.9|94918.8|1393
1645757100000|2022-02-25 02:45:00|94994.7|94940.2|95002.8|94916.7|95022.4|94944|94971.5|94905.5|1493
1645757400000|2022-02-25 02:50:00|95007.6|94916.9|94958.3|94886|95016.2|94925|94949.6|94862.8|1686
1645757700000|2022-02-25 02:55:00|94960.4|94884.6|94934.1|94838.3|94996.7|94912.7|94929.2|94832.6|1628
1645758000000|2022-02-25 03:00:00|94934.6|94838|94962.7|94912.7|94984.2|94913.8|94924.4|94838|1388
1645758300000|2022-02-25 03:05:00|94962.9|94912.9|94965.6|94879.7|94986.8|94915.6|94941.1|94874.1|994
1645758600000|2022-02-25 03:10:00|94967.5|94878.2|94968|94918|94979.8|94921.4|94944.2|94878.2|1010
1645758900000|2022-02-25 03:15:00|94968.1|94918.1|94976.1|94902.3|94988.8|94923.4|94954.9|94884.9|970
1645759200000|2022-02-25 03:20:00|94976.2|94901.1|94939.8|94889.8|94978.1|94910.4|94932.8|94870|1156
1645759500000|2022-02-25 03:25:00|94939.9|94889.9|94950|94900|94964.1|94902.1|94934.5|94867.4|848
1645759800000|2022-02-25 03:30:00|94949.6|94899.6|94985.3|94883.3|94999.9|94918.4|94942.2|94867.7|1162
1645760100000|2022-02-25 03:35:00|94984.6|94883.7|94930.3|94832.1|94987.1|94891.1|94917.5|94824|1047
1645760400000|2022-02-25 03:40:00|94930.2|94832|94935.8|94850.1|94961.5|94866.2|94914.7|94826.5|1064
1645760700000|2022-02-25 03:45:00|94935.1|94849.6|94948.7|94858.4|94960.5|94866.7|94911.8|94835|1061
1645761000000|2022-02-25 03:50:00|94948.1|94859.2|94930.2|94837.7|94964.9|94876|94925.4|94836.9|1180
1645761300000|2022-02-25 03:55:00|94930|94839.4|94910.4|94818.9|94968.2|94864|94903.2|94807.4|1590
1645761600000|2022-02-25 04:00:00|94912.5|94818.6|94869.8|94819.8|94937.6|94835.3|94867.1|94798.9|955
1645761900000|2022-02-25 04:05:00|94869.9|94819.9|94866.2|94816.2|94884.1|94827.1|94859.3|94793.7|767
1645762200000|2022-02-25 04:10:00|94864.5|94814.5|94839|94789|94871.1|94818.8|94830.8|94766.5|853
1645762500000|2022-02-25 04:15:00|94840|94790|94868|94818|94884.3|94830.8|94833.5|94770.9|742
1645762800000|2022-02-25 04:20:00|94869.7|94819.7|94860.6|94810.6|94887.5|94823.6|94844.4|94784.7|683
1645763100000|2022-02-25 04:25:00|94861.1|94811.1|94798|94748|94866.5|94814.4|94798|94736.7|907
1645763400000|2022-02-25 04:30:00|94797.6|94747.6|94811|94726.2|94833.5|94763.8|94789.8|94708|879
1645763700000|2022-02-25 04:35:00|94808.3|94726.7|94800.9|94708.8|94833.1|94736.6|94713.7|94613.7|1137
1645764000000|2022-02-25 04:40:00|94799.7|94709|94810.6|94712.5|94842.6|94743.1|94796.8|94695.8|997
1645764300000|2022-02-25 04:45:00|94811.7|94711.4|94841.4|94752.2|94857.2|94766.5|94806.7|94711.3|1149
1645764600000|2022-02-25 04:50:00|94821.8|94771.8|94853.8|94803.8|94892.6|94803.9|94781.7|94689.1|1098
1645764900000|2022-02-25 04:55:00|94864|94789.4|94836|94786|94871.3|94805.4|94816.1|94761.5|1273
1645765200000|2022-02-25 05:00:00|94835.9|94785.9|94851.7|94746.3|94918.2|94827.9|94835.3|94741|1266
1645765500000|2022-02-25 05:05:00|94851.4|94746.5|94827.6|94741.3|94854.7|94767.8|94815.9|94729.8|1502
1645765800000|2022-02-25 05:10:00|94827.5|94741.2|94927|94839.5|94933.3|94839.5|94827.5|94733.4|1244
1645766100000|2022-02-25 05:15:00|94934.6|94829|94910.8|94819.2|94975.5|94870.7|94879.6|94792.6|1029
1645766400000|2022-02-25 05:20:00|94910.7|94819.1|94956.6|94860.9|94962|94876.8|94909.3|94811.1|1397
1645766700000|2022-02-25 05:25:00|94956.7|94861|94942.8|94852.9|94976|94882|94903|94830.8|1333
1645767000000|2022-02-25 05:30:00|94943.4|94853.3|94936.8|94886.8|94966.5|94895.9|94929.4|94842.9|1099
1645767300000|2022-02-25 05:35:00|94934.9|94884.9|94931.5|94881.5|94949.4|94891.7|94922|94870.6|791
1645767600000|2022-02-25 05:40:00|94931.3|94881.3|94920.5|94870.5|94940.8|94882.4|94909.6|94859.6|806
1645767900000|2022-02-25 05:45:00|94919.9|94869.9|94868.4|94818.4|94922.3|94872.3|94861.2|94811.2|871
1645768200000|2022-02-25 05:50:00|94866.6|94816.6|94855.6|94805.6|94889.5|94822.8|94853.6|94797.8|754
1645768500000|2022-02-25 05:55:00|94856.3|94806.3|94835|94785|94879.2|94812.2|94833.1|94772|771
1645768800000|2022-02-25 06:00:00|94835.2|94785.2|94867.3|94817.3|94873.8|94822.6|94835.1|94785.1|823
1645769100000|2022-02-25 06:05:00|94867.2|94817.2|94888.6|94838.6|94895.4|94845.4|94863.8|94805.3|758
1645769400000|2022-02-25 06:10:00|94888.8|94838.8|94923.5|94873.5|94931.3|94873.6|94881.1|94831.1|661
1645769700000|2022-02-25 06:15:00|94923.3|94873.3|94904.7|94854.7|94924.5|94874.5|94887.5|94828.6|770
1645770000000|2022-02-25 06:20:00|94904.3|94854.3|94909.6|94859.6|94923.6|94870.5|94894|94834.6|759
1645770300000|2022-02-25 06:25:00|94909.1|94859.1|94885.5|94835.5|94915.9|94865.9|94879.9|94829.9|750
1645770600000|2022-02-25 06:30:00|94885.6|94835.6|94896.3|94846.3|94917.1|94867.1|94882.9|94832.9|832
1645770900000|2022-02-25 06:35:00|94896.1|94846.1|94980|94930|94993.8|94941.3|94895.5|94845.5|1113
1645771200000|2022-02-25 06:40:00|94979.9|94929.9|94998.7|94948.7|94998.7|94948.7|94971.6|94921.6|821
1645771500000|2022-02-25 06:45:00|94998.6|94948.6|95044.5|94994.5|95089.2|95022.1|94997.2|94947.2|1180
1645771800000|2022-02-25 06:50:00|95044.7|94994.7|95063.6|95013.6|95087.8|95037.8|95035.9|94972|876
1645772100000|2022-02-25 06:55:00|95063.9|95013.9|95125.1|95029.1|95150|95054.2|95060.6|95008.8|1184
1645772400000|2022-02-25 07:00:00|95117.2|95037.8|95088|95038|95134.1|95063|95033.2|94983.2|1545
1645772700000|2022-02-25 07:05:00|95088.2|95038.2|95145.4|95095.4|95151.2|95106.4|95066.6|95016.6|1401
1645773000000|2022-02-25 07:10:00|95146.5|95096.5|95083.8|95058.8|95177.1|95127.1|95078.4|95041.1|1402
1645773300000|2022-02-25 07:15:00|95084.2|95059.2|95059.3|95034.3|95131|95088.8|95058.3|95020.5|1282
1645773600000|2022-02-25 07:20:00|95060.1|95035.1|95058.1|95008.1|95094|95042.4|95047.9|95003.6|1204
1645773900000|2022-02-25 07:25:00|95057.8|95007.8|95021.7|94971.7|95077.2|95027.2|95018.2|94970.4|1307
1645774200000|2022-02-25 07:30:00|95021.5|94971.5|94975.6|94925.6|95026.8|94990.9|94949.2|94909.6|1297
1645774500000|2022-02-25 07:35:00|94975.4|94925.4|94908.9|94858.9|94984.9|94943.6|94882.7|94840.7|1346
1645774800000|2022-02-25 07:40:00|94899.5|94874.5|94937.1|94887.1|94971.1|94911.1|94895|94852.6|1250
1645775100000|2022-02-25 07:45:00|94938.1|94888.1|94910.6|94860.6|94977.9|94892|94836.4|94775.4|1783
1645775400000|2022-02-25 07:50:00|94910.7|94860.7|94994.3|94944.3|94995|94945|94895.7|94857.9|1579
1645775700000|2022-02-25 07:55:00|94994.9|94944.9|95018.3|94968.3|95055.6|95001.3|94969.4|94926.8|1656
1645776000000|2022-02-25 08:00:00|95016.9|94966.9|95062|95037|95096.7|95049|94968.1|94922.9|1904
1645776300000|2022-02-25 08:05:00|95075.2|95025.2|95166.4|95141.4|95181|95142|95048.5|95011.5|1796
1645776600000|2022-02-25 08:10:00|95167|95142|95343.3|95293.3|95349.5|95315.3|95158.7|95129.9|1658
1645776900000|2022-02-25 08:15:00|95342.6|95292.6|95345.1|95295.1|95359.7|95321.3|95294.9|95257.2|1822
1645777200000|2022-02-25 08:20:00|95345.5|95295.5|95307.4|95257.4|95372.6|95332.7|95295|95256.3|1757
1645777500000|2022-02-25 08:25:00|95309.3|95259.3|95392.6|95342.6|95419.3|95369.3|95279.3|95229.3|1710
1645777800000|2022-02-25 08:30:00|95391.7|95341.7|95280.9|95230.9|95402.2|95364.7|95261.5|95223.5|1763
1645778100000|2022-02-25 08:35:00|95283.8|95233.8|95372.9|95347.9|95404.2|95355.4|95235.7|95197.8|1844
1645778400000|2022-02-25 08:40:00|95372.6|95347.6|95358.9|95308.9|95413.9|95373.8|95320.1|95273.4|1703
1645778700000|2022-02-25 08:45:00|95358.6|95308.6|95277.8|95227.8|95392.3|95353.3|95230.8|95183.3|1805
1645779000000|2022-02-25 08:50:00|95277.2|95227.2|95228.8|95178.8|95312.4|95262.4|95176.9|95126.9|1750
1645779300000|2022-02-25 08:55:00|95225.6|95175.6|95159|95043|95301.2|95251.2|95115.2|95007.5|1821
1645779600000|2022-02-25 09:00:00|95151.6|95035.6|95182.9|95132.9|95228.8|95178.8|95128.7|95025.2|1708
1645779900000|2022-02-25 09:05:00|95180.8|95130.8|95087.9|95062.9|95222.1|95146.7|95080.1|95043.3|1770
1645780200000|2022-02-25 09:10:00|95099.7|95049.7|95189.7|95139.7|95203.9|95168.5|95087.6|95049.7|1648
1645780500000|2022-02-25 09:15:00|95189.9|95139.9|95181.5|95131.5|95233.8|95192.9|95120.9|95079.7|1693
1645780800000|2022-02-25 09:20:00|95181.6|95131.6|95152.9|95102.9|95262.3|95228.7|95128.7|95097.6|1810
1645781100000|2022-02-25 09:25:00|95154.1|95104.1|95266.2|95216.2|95266.2|95225.4|95135.5|95098.5|1806
1645781400000|2022-02-25 09:30:00|95264.5|95214.5|95284|95234|95310.3|95274.2|95187.1|95148.4|1838
1645781700000|2022-02-25 09:35:00|95283.9|95233.9|95275.9|95225.9|95298.1|95250.1|95178.4|95137.5|1868
1645782000000|2022-02-25 09:40:00|95274.3|95224.3|95266.8|95216.8|95314.9|95277.7|95252|95215|1571
1645782300000|2022-02-25 09:45:00|95267.5|95217.5|95270.6|95245.6|95299.4|95260.5|95199.9|95162.1|1738
1645782600000|2022-02-25 09:50:00|95271.1|95246.1|95251|95201|95312.2|95274.3|95224.4|95187.5|1529
1645782900000|2022-02-25 09:55:00|95239.4|95214.4|95198.2|95148.2|95260.7|95224.9|95140.6|95107|1732
1645783200000|2022-02-25 10:00:00|95185.3|95160.3|95166.2|95116.2|95232.3|95193.4|95142.8|95104.7|1806
1645783500000|2022-02-25 10:05:00|95168.7|95118.7|95215.2|95165.2|95216.5|95171.6|95089|95053.2|1698
1645783800000|2022-02-25 10:10:00|95215.8|95165.8|95151.1|95101.1|95262.9|95212.9|95130.9|95089.2|1610
1645784100000|2022-02-25 10:15:00|95150.7|95100.7|95042.2|94992.2|95184.2|95134.2|95038.6|94988.6|1590
1645784400000|2022-02-25 10:20:00|95037|94987|95056.6|95006.6|95114.2|95064.2|94973.2|94923.2|1734
1645784700000|2022-02-25 10:25:00|95055.9|95005.9|95147.7|95097.7|95180.9|95130.9|95044.7|95000.2|1654
1645785000000|2022-02-25 10:30:00|95146.8|95096.8|95193.1|95143.1|95198.1|95156.1|95113.6|95075.4|1640
1645785300000|2022-02-25 10:35:00|95193|95143|95109.5|95084.5|95199.4|95169.6|95089.4|95064.4|1720
1645785600000|2022-02-25 10:40:00|95109.8|95084.8|95104.3|95054.3|95140.8|95104.9|95081|95046.5|1498
1645785900000|2022-02-25 10:45:00|95089.8|95064.8|95145.7|95095.7|95148.3|95108.2|95068|95032.6|1415
1645786200000|2022-02-25 10:50:00|95145.6|95095.6|95169.7|95119.7|95179|95139.9|95130.3|95085.8|1574
1645786500000|2022-02-25 10:55:00|95168.5|95118.5|95107|95057|95209.5|95172.8|95095.4|95056.6|1669
1645786800000|2022-02-25 11:00:00|95106.1|95056.1|95125|95075|95128.7|95089.8|95057|95032|1571
1645787100000|2022-02-25 11:05:00|95124.4|95074.4|95216.5|95166.5|95247.1|95197.1|95118.9|95074.4|1553
1645787400000|2022-02-25 11:10:00|95216.8|95166.8|95273.4|95223.4|95274.2|95234.8|95159.9|95124.4|1368
1645787700000|2022-02-25 11:15:00|95270.7|95220.7|95292.8|95242.8|95323.8|95286.4|95240.2|95201.8|1394
1645788000000|2022-02-25 11:20:00|95292.9|95242.9|95205.9|95155.9|95293.2|95253.4|95191.4|95149.7|1543
1645788300000|2022-02-25 11:25:00|95206.2|95156.2|95097.9|95072.9|95213.7|95163.7|95090.4|95053.7|1762
1645788600000|2022-02-25 11:30:00|95098.1|95073.1|95070.7|95020.7|95148.8|95108.6|95070.7|95020.7|1589
1645788900000|2022-02-25 11:35:00|95078.1|95028.1|95038.8|94988.8|95098.9|95058.8|95029.8|94988.8|1504
1645789200000|2022-02-25 11:40:00|95042.1|94992.1|94988|94963|95062.7|95023.5|94983.1|94944.4|1678
1645789500000|2022-02-25 11:45:00|94988.8|94963.8|94938.7|94913.7|95039.3|95002.4|94923.7|94889.5|1643
1645789800000|2022-02-25 11:50:00|94953.2|94903.2|94998.8|94973.8|95014|94987|94932.9|94898.9|1539
1645790100000|2022-02-25 11:55:00|94999|94974|94962.5|94937.5|95020.4|94986.2|94942|94915.2|1619
1645790400000|2022-02-25 12:00:00|94960|94935|94945.8|94895.8|95016.2|94976.1|94932.6|94894.9|1464
1645790700000|2022-02-25 12:05:00|94944.6|94894.6|94859.1|94809.1|94944.6|94907.6|94829.9|94796.9|1816
1645791000000|2022-02-25 12:10:00|94858.2|94808.2|94691.4|94641.4|94874.5|94842|94647.5|94597.5|1837
1645791300000|2022-02-25 12:15:00|94691.3|94641.3|94605|94555|94707.2|94667.6|94597.3|94555|1758
1645791600000|2022-02-25 12:20:00|94602.1|94552.1|94583.7|94558.7|94632|94592.8|94553.1|94515|1798
1645791900000|2022-02-25 12:25:00|94586.1|94561.1|94652.3|94627.3|94666.2|94629|94557.3|94520.5|1754
1645792200000|2022-02-25 12:30:00|94652.5|94627.5|94725.4|94675.4|94774.2|94739.1|94640.6|94602.3|1743
1645792500000|2022-02-25 12:35:00|94712.9|94687.9|94712.5|94687.5|94786.8|94749.8|94688.6|94649.3|1537
1645792800000|2022-02-25 12:40:00|94712.4|94687.4|94677.5|94652.5|94759|94716|94666.3|94632.3|1674
1645793100000|2022-02-25 12:45:00|94677|94652|94683|94658|94753.9|94713|94665.9|94635|1653
1645793400000|2022-02-25 12:50:00|94683.2|94658.2|94343.1|94293.1|94698.3|94673.3|94276.8|94226.8|2215
1645793700000|2022-02-25 12:55:00|94342.4|94292.4|94338.4|94288.4|94427.2|94377.2|94294.9|94252.7|2241
1645794000000|2022-02-25 13:00:00|94337.9|94287.9|94308.8|94283.8|94423.2|94377.3|94294.4|94255.2|2011
1645794300000|2022-02-25 13:05:00|94309.1|94284.1|94372.9|94322.9|94398|94361.1|94265.2|94233.7|1933
1645794600000|2022-02-25 13:10:00|94374.7|94324.7|94389.2|94339.2|94426.7|94388.9|94354|94315.5|1782
1645794900000|2022-02-25 13:15:00|94390.5|94340.5|94410.7|94385.7|94431.4|94394.7|94336.4|94297.7|1931
1645795200000|2022-02-25 13:20:00|94423.1|94373.1|94221|94196|94423.1|94377.3|94213.2|94176.4|1920
1645795500000|2022-02-25 13:25:00|94220.7|94195.7|94211.2|94130.4|94280.7|94250.5|94189.2|94126.5|1812
1645795800000|2022-02-25 13:30:00|94192.4|94142.4|94172.8|94122.8|94253.4|94215.4|94078.9|94039.2|2093
1645796100000|2022-02-25 13:35:00|94171.8|94121.8|94139|94089|94171.8|94131.2|94039.1|93995.7|1956
1645796400000|2022-02-25 13:40:00|94139.5|94089.5|94235|94210|94285.3|94248.5|94115|94079.3|1816
1645796700000|2022-02-25 13:45:00|94234.9|94209.9|94195|94145|94262.2|94224.5|94174.3|94124.3|1811
1645797000000|2022-02-25 13:50:00|94194.7|94144.7|94174.8|94149.8|94218.2|94180.9|94143.2|94106.2|1743
1645797300000|2022-02-25 13:55:00|94173.3|94148.3|94089.2|94064.2|94175|94150|94036.9|93996.3|1891
1645797600000|2022-02-25 14:00:00|94089.7|94064.7|94186.9|94161.9|94208.7|94167.7|94084.9|94046.3|1805
1645797900000|2022-02-25 14:05:00|94186.7|94161.7|94227.3|94177.3|94231.6|94181.6|94054.9|94012.1|1859
1645798200000|2022-02-25 14:10:00|94226.6|94176.6|94279.6|94254.6|94293.4|94260.7|94182.9|94143.9|1824
1645798500000|2022-02-25 14:15:00|94279.4|94254.4|94302.5|94252.5|94377.7|94334.9|94274|94234.6|1862
1645798800000|2022-02-25 14:20:00|94302.6|94252.6|94265.8|94215.8|94381.7|94331.7|94247.1|94202|1741
1645799100000|2022-02-25 14:25:00|94266.1|94216.1|94418.9|94368.9|94431.5|94381.5|94256.8|94215.6|1425
1645799400000|2022-02-25 14:30:00|94419.7|94369.7|94282|94232|94419.9|94369.9|94275.2|94225.2|1391
1645799700000|2022-02-25 14:35:00|94281.5|94231.5|94253.4|94203.4|94323.5|94273.5|94231.7|94194.6|1811
1645800000000|2022-02-25 14:40:00|94254|94204|94313.7|94263.7|94318.5|94268.5|94190.8|94140.8|2029
1645800300000|2022-02-25 14:45:00|94311.9|94261.9|94268.2|94218.2|94354.6|94304.6|94217.9|94137.4|2042
1645800600000|2022-02-25 14:50:00|94268.9|94218.9|94346.1|94296.1|94346.4|94296.4|94206.9|94156.9|1936
1645800900000|2022-02-25 14:55:00|94348.1|94298.1|94567.3|94451.3|94619.6|94569.6|94337.8|94287.8|1926
1645801200000|2022-02-25 15:00:00|94576.9|94468|94624.9|94574.9|94761|94681.5|94495.3|94382.4|2179
1645801500000|2022-02-25 15:05:00|94627.2|94577.2|94438.7|94388.7|94639.3|94583.1|94435.9|94385.9|1998
1645801800000|2022-02-25 15:10:00|94438.3|94388.3|94498|94448|94513.3|94469.3|94385.2|94346.5|1886
1645802100000|2022-02-25 15:15:00|94499.6|94449.6|94448.1|94423.1|94505|94462|94438.9|94404.5|1849
1645802400000|2022-02-25 15:20:00|94447.9|94422.9|94430.5|94380.5|94481.5|94443.5|94390.2|94350.9|2083
1645802700000|2022-02-25 15:25:00|94430.9|94380.9|94389.8|94339.8|94477.8|94429.7|94375.4|94325.4|1945
1645803000000|2022-02-25 15:30:00|94389.5|94339.5|94435.1|94385.1|94471.8|94431.9|94308.3|94270.7|1964
1645803300000|2022-02-25 15:35:00|94434.3|94384.3|94342.9|94317.9|94459.3|94409.3|94324.5|94285.2|1864
1645803600000|2022-02-25 15:40:00|94344.5|94319.5|94311|94261|94380.8|94345.2|94297.6|94257.5|1902
1645803900000|2022-02-25 15:45:00|94297.3|94272.3|94202.3|94152.3|94307.4|94272.3|94177.3|94127.3|1856
1645804200000|2022-02-25 15:50:00|94201.8|94151.8|94214.5|94164.5|94249.9|94215.1|94178.1|94136.4|1714
1645804500000|2022-02-25 15:55:00|94214.3|94164.3|94308.3|94258.3|94315.6|94283.9|94150|94102.6|2128
1645804800000|2022-02-25 16:00:00|94308.9|94258.9|94299|94274|94384.1|94343.3|94292.7|94244.4|1824
1645805100000|2022-02-25 16:05:00|94311.3|94261.3|94353.8|94328.8|94431.7|94395.5|94303.8|94256.3|1619
1645805400000|2022-02-25 16:10:00|94353.6|94328.6|94301.5|94251.5|94372|94340.7|94292.4|94250.2|1622
1645805700000|2022-02-25 16:15:00|94303.3|94253.3|94229|94204|94308.6|94263.5|94196.7|94160.8|1854
1645806000000|2022-02-25 16:20:00|94227.1|94202.1|94150.5|94125.5|94246.4|94214.2|94146.7|94112.5|1716
1645806300000|2022-02-25 16:25:00|94150.7|94125.7|94226|94176|94234.6|94195.6|94148.1|94117.9|1648
1645806600000|2022-02-25 16:30:00|94226.6|94176.6|94314.9|94264.9|94342.4|94307|94220.2|94170.2|1743
1645806900000|2022-02-25 16:35:00|94315.9|94265.9|94335.1|94285.1|94344.1|94294.1|94279.5|94236.5|1640
1645807200000|2022-02-25 16:40:00|94335.4|94285.4|94352.4|94302.4|94361.4|94320.5|94321.9|94281|1362
1645807500000|2022-02-25 16:45:00|94352.8|94302.8|94247.4|94222.4|94359.8|94323|94202|94165.6|1556
1645807800000|2022-02-25 16:50:00|94246.5|94221.5|94260.8|94210.8|94292.1|94256.2|94209|94171.2|1466
1645808100000|2022-02-25 16:55:00|94260.3|94210.3|94254.8|94229.8|94279.7|94242.7|94222.8|94185.5|1564
1645808400000|2022-02-25 17:00:00|94255.5|94230.5|94307.4|94257.4|94307.6|94257.6|94237.1|94190.7|1379
1645808700000|2022-02-25 17:05:00|94307.1|94257.1|94339.4|94289.4|94341.6|94291.6|94286|94236|1499
1645809000000|2022-02-25 17:10:00|94340.1|94290.1|94398.8|94348.8|94406.3|94356.3|94337.1|94287.1|1423
1645809300000|2022-02-25 17:15:00|94398.7|94348.7|94339.9|94289.9|94400.9|94350.9|94322.6|94272.6|1354
1645809600000|2022-02-25 17:20:00|94340.9|94290.9|94390.3|94340.3|94399.3|94359.6|94339.1|94289.1|1243
1645809900000|2022-02-25 17:25:00|94390.1|94340.1|94418.2|94368.2|94433.8|94394.5|94379.2|94337.1|1313
1645810200000|2022-02-25 17:30:00|94418.6|94368.6|94437|94387|94446.3|94396.3|94377.2|94337.3|1355
1645810500000|2022-02-25 17:35:00|94434.1|94384.1|94425.4|94375.4|94442.6|94392.6|94419.8|94369.8|1107
1645810800000|2022-02-25 17:40:00|94413.1|94388.1|94439|94389|94447.2|94397.2|94401.7|94353.9|1407
1645811100000|2022-02-25 17:45:00|94439.1|94389.1|94433.3|94383.3|94439.3|94389.3|94394.1|94344.1|1377
1645811400000|2022-02-25 17:50:00|94437.3|94387.3|94490.3|94440.3|94521.5|94471.5|94408.2|94358.2|1663
1645811700000|2022-02-25 17:55:00|94490.8|94440.8|94437.4|94387.4|94552.7|94502.7|94431.8|94376|1648
1645812000000|2022-02-25 18:00:00|94437.1|94387.1|94366.1|94316.1|94445.1|94388.5|94356.6|94304.3|1435
1645812300000|2022-02-25 18:05:00|94366.2|94316.2|94400.2|94350.2|94404|94354|94355.1|94305.1|1111
1645812600000|2022-02-25 18:10:00|94399.7|94349.7|94403.2|94353.2|94420.6|94370.6|94389.1|94347.1|1042
1645812900000|2022-02-25 18:15:00|94402|94352|94311.1|94261.1|94405|94355|94310.7|94240.6|1222
1645813200000|2022-02-25 18:20:00|94323.1|94251.1|94355|94305|94366.3|94327.6|94310.5|94245.8|1282
1645813500000|2022-02-25 18:25:00|94354.6|94304.6|94346.6|94296.6|94377.5|94327.5|94342.4|94292.4|982
1645813800000|2022-02-25 18:30:00|94346.5|94296.5|94269.3|94219.3|94358.3|94308.3|94264.8|94214.8|1349
1645814100000|2022-02-25 18:35:00|94269.2|94219.2|94324.6|94274.6|94345.9|94295.9|94248|94198|1175
1645814400000|2022-02-25 18:40:00|94323.3|94273.3|94277.1|94227.1|94326.3|94276.3|94270.8|94220.8|1190
1645814700000|2022-02-25 18:45:00|94277.8|94227.8|94221.1|94171.1|94286.1|94236.1|94216.4|94166.4|1368
1645815000000|2022-02-25 18:50:00|94219.4|94169.4|94220.7|94170.7|94228.6|94178.6|94203.7|94153.7|1298
1645815300000|2022-02-25 18:55:00|94220.5|94170.5|94302.2|94252.2|94335.8|94285.8|94220.5|94170.5|1674
1645815600000|2022-02-25 19:00:00|94302.8|94252.8|94271.6|94221.6|94319.6|94269.6|94267.2|94217.2|1294
1645815900000|2022-02-25 19:05:00|94271.9|94221.9|94309|94259|94317.7|94267.7|94269.2|94219.2|1352
1645816200000|2022-02-25 19:10:00|94309.1|94259.1|94324.6|94274.6|94349.8|94299.8|94305.9|94255.9|1272
1645816500000|2022-02-25 19:15:00|94324.8|94274.8|94305.8|94255.8|94337|94287|94300|94250|1215
1645816800000|2022-02-25 19:20:00|94306.6|94256.6|94229.6|94179.6|94309.3|94259.3|94223.6|94173.6|1276
1645817100000|2022-02-25 19:25:00|94230|94180|94227.3|94177.3|94250.1|94200.1|94217.9|94167.9|980
1645817400000|2022-02-25 19:30:00|94227.5|94177.5|94220.2|94170.2|94236.6|94186.6|94206.8|94156.8|1229
1645817700000|2022-02-25 19:35:00|94220|94170|94241.5|94191.5|94241.6|94191.6|94201.5|94151.5|886
1645818000000|2022-02-25 19:40:00|94241.2|94191.2|94264.7|94214.7|94287.1|94237.1|94239.1|94189.1|945
1645818300000|2022-02-25 19:45:00|94264.9|94214.9|94289.8|94239.8|94292.7|94242.7|94264.1|94214.1|1074
1645818600000|2022-02-25 19:50:00|94290.6|94240.6|94281.9|94231.9|94308.5|94258.5|94270.7|94228.7|1024
1645818900000|2022-02-25 19:55:00|94281.8|94231.8|94194.5|94112|94283.1|94233.1|94039.4|93978.6|1781
1645819200000|2022-02-25 20:00:00|94196.1|94112.9|94091.5|94041.5|94197.8|94125.5|94054.5|94004.5|1734
1645819500000|2022-02-25 20:05:00|94091.6|94041.6|94120.7|94070.7|94142.2|94092.2|94084.6|94034.6|1162
1645819800000|2022-02-25 20:10:00|94119.9|94069.9|94107.9|94057.9|94121.4|94071.4|94104.5|94054.5|984
1645820100000|2022-02-25 20:15:00|94108|94058|94071.5|94021.5|94109.9|94059.9|94067.5|94017.5|1080
1645820400000|2022-02-25 20:20:00|94071.3|94021.3|94050.9|94000.9|94071.7|94021.7|94032.7|93982.7|1093
1645820700000|2022-02-25 20:25:00|94051.4|94001.4|94048.4|93998.4|94067.4|94017.4|94042.4|93992.4|1051
1645821000000|2022-02-25 20:30:00|94047.4|93997.4|94014|93964|94048.5|93998.5|93952.1|93892.4|1445
1645821300000|2022-02-25 20:35:00|94013.5|93963.5|93984.3|93934.3|94036.1|93986.1|93977.7|93927.7|1403
1645821600000|2022-02-25 20:40:00|93984.1|93934.1|93974.4|93924.4|94008.8|93947.1|93957.9|93892.8|1368
1645821900000|2022-02-25 20:45:00|93974.2|93924.2|93971.8|93921.8|93985.7|93935.7|93960.1|93908.5|1304
1645822200000|2022-02-25 20:50:00|93972.2|93922.2|93994|93944|93997.2|93947.2|93956.1|93906.1|1263
1645822500000|2022-02-25 20:55:00|93994.4|93944.4|94000.9|93950.9|94009|93959|93964.7|93914.7|1346
1645822800000|2022-02-25 21:00:00|94002.3|93952.3|93930.4|93880.4|94007.5|93957.5|93924.3|93867|1131
1645823100000|2022-02-25 21:05:00|93930.1|93880.1|93909.4|93859.4|93939|93882.8|93879.7|93824.4|1093
1645823400000|2022-02-25 21:10:00|93909.5|93859.5|93926.6|93876.6|93944.8|93891.4|93909.5|93850|684
1645823700000|2022-02-25 21:15:00|93926.4|93876.4|93938.6|93888.6|93955.6|93905.6|93922.8|93872.8|597
1645824000000|2022-02-25 21:20:00|93938.5|93888.5|93915.6|93865.6|93963.9|93905.8|93910.7|93838.6|617
1645824300000|2022-02-25 21:25:00|93913.3|93863.3|93892.1|93842.1|93936.6|93877.7|93885.7|93809.6|754
1645824600000|2022-02-25 21:30:00|93892.8|93842.8|93893.1|93843.1|93924.6|93860|93880.6|93798.7|613
1645824900000|2022-02-25 21:35:00|93895.4|93845.4|93889.3|93839.3|93933.8|93861.8|93882.7|93798.7|398
1645825200000|2022-02-25 21:40:00|93889.6|93839.6|93897.4|93847.4|93903.9|93853.9|93889.1|93839.1|356
1645825500000|2022-02-25 21:45:00|93897.3|93847.3|93900.2|93850.2|93945.4|93881.3|93889.2|93810.5|443
1645825800000|2022-02-25 21:50:00|93899.1|93849.1|93945.1|93848.4|93972.5|93887.5|93892.4|93801.1|613
1645826100000|2022-02-25 21:55:00|93944.9|93850|93964.5|93848.5|94026.2|93910.2|93923.9|93807.9|381
1645995600000|2022-02-27 21:00:00|96236.9|96095.9|96127.7|95986.7|96241.6|96100.6|96026.6|95930.7|52
1645995900000|2022-02-27 21:05:00|96016.6|95927.5|96001.3|95928.3|96133|95992|95976.8|95867|172
1645996200000|2022-02-27 21:10:00|96001.2|95928.2|96006.3|95913.6|96102.9|95961.9|95995|95856.4|102
1645996500000|2022-02-27 21:15:00|95999.5|95919.7|96072.5|95931.5|96080|95971.6|95995.6|95857.7|71
1645996800000|2022-02-27 21:20:00|96033.3|95963.3|96085|95944|96089.5|95981.5|96028.6|95916.9|35
1645997100000|2022-02-27 21:25:00|96070.3|95929.3|96107.6|96037.6|96182|96060.8|96041.6|95929.3|96
1645997400000|2022-02-27 21:30:00|96107.4|96037.4|96131.7|96061.7|96217.5|96092.7|96106.8|96010.8|114
1645997700000|2022-02-27 21:35:00|96131.8|96061.8|96131|95990|96181|96061.9|96085.9|95990|121
1645998000000|2022-02-27 21:40:00|96098.2|95980.3|96167.9|96026.9|96201.6|96081.6|96053.6|95936|112
1645998300000|2022-02-27 21:45:00|96143.1|96073.1|96224.5|96083.5|96227.6|96093.3|96143.1|96043|69
1645998600000|2022-02-27 21:50:00|96160.4|96090.4|96161|96091|96208|96092.7|96137.7|96029.3|86
1645998900000|2022-02-27 21:55:00|96160.9|96090.9|96306.5|96165.5|96345|96204|96156.3|96046|117
1645999200000|2022-02-27 22:00:00|96360.3|96219.3|96192.3|96051.3|96360.3|96219.3|96042.5|95901.5|487
1645999500000|2022-02-27 22:05:00|96187.2|96046.2|96104.5|95963.5|96220|96079|96044.8|95903.8|1098
1645999800000|2022-02-27 22:10:00|96101|95960|96082.2|95941.2|96164|96023|96011.7|95870.7|734
1646000100000|2022-02-27 22:15:00|96070.5|95929.5|96016.7|95875.7|96109.5|95968.5|95995.4|95854.4|859
1646000400000|2022-02-27 22:20:00|96021.8|95880.8|96091.4|95950.4|96142.5|96001.5|95967|95826|1244
1646000700000|2022-02-27 22:25:00|96096.1|95955.1|96094.5|95953.5|96135.5|95994.5|96066.9|95925.9|608
1646001000000|2022-02-27 22:30:00|96087.4|95946.4|96079.3|95938.3|96124.5|95983.5|96054.6|95913.6|1265
1646001300000|2022-02-27 22:35:00|96079.1|95938.1|96082.8|95941.8|96128.7|95987.7|96064|95923|898
1646001600000|2022-02-27 22:40:00|96083.2|95942.2|96119.5|95978.5|96152.2|96011.2|96067.6|95926.6|597
1646001900000|2022-02-27 22:45:00|96088.4|95947.4|96069.2|95928.2|96128.3|95987.3|96015.7|95874.7|1548
1646002200000|2022-02-27 22:50:00|96069.7|95928.7|96041.3|95920.3|96101|95960|96008.6|95887.6|883
1646002500000|2022-02-27 22:55:00|96045.7|95924.7|96069.6|95948.6|96118.6|95997.6|95990.1|95869.1|807
1646002800000|2022-02-27 23:00:00|96069.7|95948.7|95983.4|95862.4|96101|95980|95944.9|95823.9|1509
1646003100000|2022-02-27 23:05:00|95983.2|95862.2|95991.3|95870.3|96047.2|95926.2|95901.1|95780.1|1439
1646003400000|2022-02-27 23:10:00|95991.4|95870.4|95994.8|95873.8|96043.3|95922.3|95972.3|95851.3|1138
1646003700000|2022-02-27 23:15:00|95994.5|95873.5|95980.8|95859.8|96079|95958|95953.5|95832.5|1304
1646004000000|2022-02-27 23:20:00|95980.3|95859.3|95918.1|95797.1|96049.7|95928.7|95896.3|95775.3|1488
1646004300000|2022-02-27 23:25:00|95917.5|95796.5|95965.5|95844.5|95992.3|95871.3|95893.1|95772.1|1252
1646004600000|2022-02-27 23:30:00|95965.2|95844.2|95894.4|95773.4|95981.4|95860.4|95855.2|95734.2|1406
1646004900000|2022-02-27 23:35:00|95890.5|95769.5|95760|95639|95890.5|95769.5|95716.5|95595.5|1521
1646005200000|2022-02-27 23:40:00|95777.7|95656.7|95731.8|95631.3|95800.2|95679.2|95702.4|95585.8|1415
1646005500000|2022-02-27 23:45:00|95725.5|95646.6|95713.2|95592.2|95742|95661.1|95666.4|95587.5|952
1646005800000|2022-02-27 23:50:00|95715.6|95594.6|95698.9|95589.3|95723.6|95610.7|95656.8|95562.4|1217
1646006100000|2022-02-27 23:55:00|95698.6|95579.5|95542.2|95421.2|95720.3|95604.6|95472|95351|1159
1646006400000|2022-02-28 00:00:00|95541.9|95420.9|95458.6|95337.6|95555.5|95434.5|95412.7|95291.7|1463
1646006700000|2022-02-28 00:05:00|95458.7|95337.7|95596.5|95475.5|95612.1|95491.1|95449|95328|1412
1646007000000|2022-02-28 00:10:00|95596.6|95475.6|95601.6|95480.6|95631.9|95510.9|95519.4|95398.4|1310
1646007300000|2022-02-28 00:15:00|95601.5|95480.5|95624.9|95503.9|95650.9|95529.9|95567|95446|1199
1646007600000|2022-02-28 00:20:00|95621.1|95500.1|95596.7|95475.7|95659.6|95538.6|95524.8|95403.8|1236
1646007900000|2022-02-28 00:25:00|95637|95516|95639.9|95518.9|95688|95567|95614.8|95493.8|1022
1646008200000|2022-02-28 00:30:00|95664.5|95543.5|95557.9|95436.9|95665.6|95544.6|95522|95401|1252
1646008500000|2022-02-28 00:35:00|95555.7|95434.7|95583.7|95501.5|95601|95517|95522.6|95419.4|1179
1646008800000|2022-02-28 00:40:00|95600.7|95497.1|95541.1|95420.1|95607|95534.2|95525|95415.4|1231
1646009100000|2022-02-28 00:45:00|95541|95420|95492.6|95371.6|95573.5|95452.5|95478|95357|1133
1646009400000|2022-02-28 00:50:00|95498.4|95397.1|95511.4|95395.4|95535.6|95425.3|95486.2|95365.2|1117
1646009700000|2022-02-28 00:55:00|95506.3|95390.3|95583.3|95467.3|95616|95500|95493.8|95377.8|1222
1646010000000|2022-02-28 01:00:00|95582.2|95466.2|95577.2|95461.2|95654.2|95539.2|95548.3|95432.3|1581
1646010300000|2022-02-28 01:05:00|95576.9|95460.9|95614.3|95498.3|95632.3|95530.9|95548.5|95432.5|1226
1646010600000|2022-02-28 01:10:00|95611.2|95495.2|95568.4|95478.9|95693.3|95613.6|95564.9|95461.2|1373
1646010900000|2022-02-28 01:15:00|95578.6|95487.1|95586.8|95470.8|95632.6|95542|95540|95441|1546
1646011200000|2022-02-28 01:20:00|95589.1|95474.6|95613.7|95512.9|95639.2|95548.8|95558|95442|1543
1646011500000|2022-02-28 01:25:00|95617.1|95512.8|95709.1|95653.4|95722.4|95660.7|95605|95509|1355
1646011800000|2022-02-28 01:30:00|95712.1|95648.4|95749.6|95659.9|95761|95691.9|95699.4|95616.2|1022
1646012100000|2022-02-28 01:35:00|95747|95662.7|95763|95713|95792.4|95713.9|95716.3|95656|1308
1646012400000|2022-02-28 01:40:00|95763.2|95713.2|95732.5|95682.5|95807|95755|95720.6|95658.8|793
1646012700000|2022-02-28 01:45:00|95738.8|95681.1|95695.9|95602.1|95763.3|95690.2|95674|95580.5|1383
1646013000000|2022-02-28 01:50:00|95698.3|95602.7|95695.2|95601.8|95707.5|95636.3|95659.2|95573.3|1553
1646013300000|2022-02-28 01:55:00|95695.3|95602|95707.1|95609.3|95707.1|95634.5|95643|95552.4|1416
1646013600000|2022-02-28 02:00:00|95706.2|95607|95666|95564.7|95715|95639.6|95655.3|95558.3|1154
1646013900000|2022-02-28 02:05:00|95664.8|95566.1|95710.2|95612.9|95720.8|95645.8|95647.5|95558.1|1023
1646014200000|2022-02-28 02:10:00|95710.3|95613|95727.7|95632.8|95738.3|95655.7|95680.5|95595.9|1065
1646014500000|2022-02-28 02:15:00|95727.8|95633|95684.8|95622.4|95728.9|95655.2|95674.1|95599|1078
1646014800000|2022-02-28 02:20:00|95687.5|95621.1|95680|95580.5|95713.5|95628.3|95630|95565.3|901
1646015100000|2022-02-28 02:25:00|95679.2|95581.9|95721.6|95616.8|95733.8|95627.6|95669.7|95579.3|826
1646015400000|2022-02-28 02:30:00|95725.5|95618.7|95708.1|95631|95748.1|95647.1|95692.4|95610|963
1646015700000|2022-02-28 02:35:00|95706.4|95631.1|95714.1|95616.1|95736.4|95636.5|95694|95590.3|1011
1646016000000|2022-02-28 02:40:00|95713.8|95616.6|95761.9|95692.6|95801.1|95698.4|95673.6|95589|1339
1646016300000|2022-02-28 02:45:00|95762.9|95692.7|95899.1|95800.2|95914.1|95803.7|95753.7|95677.5|1444
1646016600000|2022-02-28 02:50:00|95901.4|95800.3|95838.6|95748.9|95906.5|95800.5|95824.2|95714.8|1274
1646016900000|2022-02-28 02:55:00|95839.1|95749.1|95839.1|95738.7|95844.9|95762.7|95805.4|95701.2|1306
1646017200000|2022-02-28 03:00:00|95841.1|95738.9|95797.8|95691.4|95857.3|95776.6|95763|95665.2|1054
1646017500000|2022-02-28 03:05:00|95800|95684|95823.7|95707.7|95823.7|95716.3|95751.2|95665.4|1336
1646017800000|2022-02-28 03:10:00|95818.3|95703.1|95860|95759.5|95867.2|95763.1|95787.5|95702|1320
1646018100000|2022-02-28 03:15:00|95858.6|95761.2|95837|95750.5|95884.4|95803.7|95815.3|95726.2|1189
1646018400000|2022-02-28 03:20:00|95844.9|95749.1|95837.6|95740.6|95860.3|95772.2|95807.6|95737|846
1646018700000|2022-02-28 03:25:00|95837.7|95740.7|95849.9|95791.6|95885.7|95807.4|95804.9|95737.1|933
1646019000000|2022-02-28 03:30:00|95849.7|95793.2|95810.3|95729.1|95857.6|95793.2|95790.2|95716|1070
1646019300000|2022-02-28 03:35:00|95812|95729.9|95768.1|95681.6|95815.3|95747.8|95750.5|95675.6|815
1646019600000|2022-02-28 03:40:00|95776.3|95679|95764.2|95689.4|95793.5|95723.2|95743.1|95670|974
1646019900000|2022-02-28 03:45:00|95772.8|95684.2|95756|95686.3|95786.9|95710.2|95743.9|95675.2|878
1646020200000|2022-02-28 03:50:00|95758.4|95684.9|95757.3|95696.9|95800.1|95730.5|95746.2|95669|812
1646020500000|2022-02-28 03:55:00|95758.4|95696.3|95825.1|95730.8|95834.1|95742.3|95745.6|95668.5|932
1646020800000|2022-02-28 04:00:00|95824.6|95726.9|95808.4|95716|95836.2|95747.9|95802.9|95698.9|914
1646021100000|2022-02-28 04:05:00|95811.5|95716.2|95806.3|95707.7|95841.6|95761.1|95805.2|95702.5|1110
1646021400000|2022-02-28 04:10:00|95805.3|95706|95832.3|95737.7|95854.9|95756.3|95801.5|95691.4|813
1646021700000|2022-02-28 04:15:00|95831.8|95733.4|95836.3|95734.7|95852.4|95766.5|95826.4|95720|843
1646022000000|2022-02-28 04:20:00|95834|95736.6|95847.9|95774.6|95867.1|95788.2|95829|95726|790
1646022300000|2022-02-28 04:25:00|95849.4|95765.5|95831.9|95726.1|95851.5|95779.1|95826.9|95720.1|709
1646022600000|2022-02-28 04:30:00|95830.2|95730.2|95828.1|95745.9|95841|95764.1|95818.5|95715|790
1646022900000|2022-02-28 04:35:00|95828.2|95743.1|95824.2|95735.6|95850.5|95769.7|95812|95718.5|762
1646023200000|2022-02-28 04:40:00|95825.6|95733.1|95822.3|95722.3|95837.4|95755.5|95814|95705|661
1646023500000|2022-02-28 04:45:00|95820.5|95722.2|95870.6|95764.4|95870.6|95787.6|95818.1|95714.5|1018
1646023800000|2022-02-28 04:50:00|95869.1|95766.9|95854.6|95756.3|95872.3|95784.8|95845.9|95749.3|751
1646024100000|2022-02-28 04:55:00|95852.6|95755.1|95839.4|95737|95871.5|95791.9|95836.5|95730|957
1646024400000|2022-02-28 05:00:00|95839.5|95736.1|95827.7|95739.8|95846.5|95766.3|95803.2|95698.8|819
1646024700000|2022-02-28 05:05:00|95809.1|95727.4|95743.9|95676.9|95830.6|95746.4|95741.6|95645.9|854
1646025000000|2022-02-28 05:10:00|95747.6|95671.9|95745.2|95683.6|95766.1|95694.1|95724.7|95650.5|572
1646025300000|2022-02-28 05:15:00|95745.8|95684.2|95742|95675|95764.1|95684.6|95708.5|95630.4|565
1646025600000|2022-02-28 05:20:00|95742.7|95680.9|95751.3|95670.9|95775.4|95700.6|95731.3|95650.6|851
1646025900000|2022-02-28 05:25:00|95740.1|95677.6|95739.1|95689.1|95771.6|95718.5|95735.4|95655.8|795
1646026200000|2022-02-28 05:30:00|95739|95689|95760.4|95710.4|95779|95716.9|95730.1|95666.7|788
1646026500000|2022-02-28 05:35:00|95760.5|95710.5|95783|95705|95783|95724.3|95754.6|95687.3|897
1646026800000|2022-02-28 05:40:00|95775.9|95710|95741|95669.9|95789|95730.3|95731.2|95664.2|979
1646027100000|2022-02-28 05:45:00|95732.2|95682.2|95713.8|95663.8|95751.2|95685.6|95696.9|95643.1|902
1646027400000|2022-02-28 05:50:00|95713.9|95663.9|95689.6|95621.6|95726.3|95666|95660.9|95599.2|914
1646027700000|2022-02-28 05:55:00|95689.2|95620.6|95662.1|95612.1|95699.7|95629.5|95650|95579.8|874
1646028000000|2022-02-28 06:00:00|95662.2|95612.2|95622.9|95572.9|95689|95630|95604.8|95545.8|1184
1646028300000|2022-02-28 06:05:00|95623.8|95573.8|95613.4|95563.4|95658.8|95590.1|95605.4|95541|1150
1646028600000|2022-02-28 06:10:00|95613.7|95563.7|95447.2|95390|95637.4|95577.5|95430.8|95370|968
1646028900000|2022-02-28 06:15:00|95436.7|95386.7|95434.4|95380.9|95479.1|95409.7|95431.5|95363|635
1646029200000|2022-02-28 06:20:00|95435.7|95379.5|95496.5|95442.3|95538.6|95468.1|95425.4|95365|1044
1646029500000|2022-02-28 06:25:00|95488.5|95438.5|95466.1|95412.4|95523.5|95453.9|95436.2|95359.9|1044
1646029800000|2022-02-28 06:30:00|95463.6|95413.6|95507|95425|95534.1|95465.1|95460.6|95397.6|900
1646030100000|2022-02-28 06:35:00|95515.2|95425.3|95497.3|95447.3|95530.8|95459.3|95465.5|95400.8|1169
1646030400000|2022-02-28 06:40:00|95499.5|95445.7|95524.2|95413.8|95526.8|95448|95433.3|95364|1070
1646030700000|2022-02-28 06:45:00|95518.5|95402.5|95594|95501.2|95630.7|95545.5|95505.2|95402.5|1569
1646031000000|2022-02-28 06:50:00|95587.3|95501.3|95586.4|95517.9|95657.7|95570.5|95541.4|95464|1240
1646031300000|2022-02-28 06:55:00|95574.7|95513.8|95589.5|95504.6|95614|95540.5|95552.6|95476.2|1262
1646031600000|2022-02-28 07:00:00|95598.7|95505.5|95570.9|95486|95617.5|95522.1|95525.5|95446|1677
1646031900000|2022-02-28 07:05:00|95547.5|95497.5|95518.7|95468.7|95578.5|95506.4|95489|95433|1458
1646032200000|2022-02-28 07:10:00|95518|95468|95553.2|95503.2|95592.8|95537.9|95505.4|95465|1303
1646032500000|2022-02-28 07:15:00|95564|95491|95470|95420|95570|95516.2|95419|95357.8|1422
1646032800000|2022-02-28 07:20:00|95475.4|95425.4|95457.1|95407.1|95507.6|95452.9|95431.9|95376|1490
1646033100000|2022-02-28 07:25:00|95457.8|95407.8|95417.8|95367.8|95491.5|95415.3|95355.6|95302|1804
1646033400000|2022-02-28 07:30:00|95417.6|95367.6|95213|95163|95440|95375.3|95177.7|95127.7|1761
1646033700000|2022-02-28 07:35:00|95214.6|95164.6|95242.7|95192.7|95305.2|95255.2|95202.9|95152.9|1873
1646034000000|2022-02-28 07:40:00|95243|95193|95228|95178|95351|95303.9|95220.6|95169|1638
1646034300000|2022-02-28 07:45:00|95226.3|95176.3|95190.5|95140.5|95253.5|95213.6|95131.5|95081.5|1547
1646034600000|2022-02-28 07:50:00|95189.7|95139.7|95183.7|95126.7|95231.4|95181.4|95133.5|95084.2|1401
1646034900000|2022-02-28 07:55:00|95180.8|95130.8|95113.8|95063.8|95187|95132.9|95099.2|95049.2|1520
1646035200000|2022-02-28 08:00:00|95111.5|95061.5|95185.6|95135.6|95237.7|95187.7|95080.4|95030.4|1210
1646035500000|2022-02-28 08:05:00|95187.4|95137.4|95265.2|95215.2|95272.1|95234.1|95187.4|95137.4|1100
1646035800000|2022-02-28 08:10:00|95270.5|95220.5|95362.4|95312.4|95400.8|95350.8|95265|95215|1919
1646036100000|2022-02-28 08:15:00|95347.1|95322.1|95382.4|95332.4|95393.6|95350.6|95336.8|95294.8|1653
1646036400000|2022-02-28 08:20:00|95382.3|95332.3|95352.5|95302.5|95423.5|95373.5|95296.6|95246.6|1653
1646036700000|2022-02-28 08:25:00|95353.6|95303.6|95329.7|95279.7|95353.6|95303.6|95251.5|95201.5|1501
1646037000000|2022-02-28 08:30:00|95326.9|95276.9|95319.9|95269.9|95337.3|95287.3|95229.7|95179.7|1692
1646037300000|2022-02-28 08:35:00|95320.2|95270.2|95512.9|95462.9|95523.5|95473.5|95311|95261|1661
1646037600000|2022-02-28 08:40:00|95513.2|95463.2|95523.6|95473.6|95533|95483|95429.2|95379.2|1732
1646037900000|2022-02-28 08:45:00|95521.9|95471.9|95533.3|95483.3|95613|95563|95472|95427.7|1691
1646038200000|2022-02-28 08:50:00|95534.2|95484.2|95476.5|95426.5|95539|95489|95458.1|95408.1|1550
1646038500000|2022-02-28 08:55:00|95473.1|95423.1|95422.4|95372.4|95513.9|95464.9|95392.4|95348|1628
1646038800000|2022-02-28 09:00:00|95424|95374|95348.6|95298.6|95425.9|95375.9|95292.3|95242.3|1660
1646039100000|2022-02-28 09:05:00|95349.2|95299.2|95321.9|95271.9|95358.2|95317.9|95257|95207|1590
1646039400000|2022-02-28 09:10:00|95323|95273|95438.9|95388.9|95439|95389|95313.5|95263.5|1461
1646039700000|2022-02-28 09:15:00|95438.6|95388.6|95528.8|95478.8|95532.5|95482.5|95400.6|95360.6|1419
1646040000000|2022-02-28 09:20:00|95528.4|95478.4|95616.9|95566.9|95629.1|95579.1|95507.7|95457.7|1767
1646040300000|2022-02-28 09:25:00|95617.3|95567.3|95690.2|95640.2|95705.5|95665|95578.1|95528.1|1506
1646040600000|2022-02-28 09:30:00|95690.5|95640.5|95485|95435|95700.6|95658.1|95474|95424|1506
1646040900000|2022-02-28 09:35:00|95492.1|95442.1|95378.7|95328.7|95517.3|95465.1|95366.8|95316.8|1720
1646041200000|2022-02-28 09:40:00|95381.4|95331.4|95223.9|95173.9|95410.1|95360.1|95217.4|95167.4|1670
1646041500000|2022-02-28 09:45:00|95226|95176|95206.2|95156.2|95230.6|95189.1|95153.5|95103.5|1424
1646041800000|2022-02-28 09:50:00|95202.8|95152.8|95182.5|95132.5|95286.4|95226.3|95182.5|95132.5|1393
1646042100000|2022-02-28 09:55:00|95183.4|95133.4|95149.7|95099.7|95209.5|95159.5|95132|95082|1553
1646042400000|2022-02-28 10:00:00|95150.6|95100.6|95067.8|95017.8|95156|95106|95023.5|94973.5|1443
1646042700000|2022-02-28 10:05:00|95066.8|95016.8|94987.2|94937.2|95097.3|95047.3|94942.8|94892.8|1329
1646043000000|2022-02-28 10:10:00|94986|94936|95087.2|95037.2|95181.7|95135|94978.5|94928.5|1342
1646043300000|2022-02-28 10:15:00|95095|95045|95058.5|95008.5|95103.9|95053.9|94993|94943|1515
1646043600000|2022-02-28 10:20:00|95059.2|95009.2|94970.3|94920.3|95063.9|95013.9|94959.3|94909.3|1238
1646043900000|2022-02-28 10:25:00|94969.4|94919.4|94936.6|94886.6|94990.5|94948.5|94907.6|94867.8|1480
1646044200000|2022-02-28 10:30:00|94935.5|94885.5|94939.5|94889.5|94981|94943.7|94921|94871|1488
1646044500000|2022-02-28 10:35:00|94938.2|94888.2|94833.4|94783.4|94942.7|94892.7|94824.3|94774.3|1485
1646044800000|2022-02-28 10:40:00|94834|94784|94774.3|94724.3|94840.6|94795.2|94746.2|94696.2|1316
1646045100000|2022-02-28 10:45:00|94773.8|94723.8|94664.1|94614.1|94778|94728|94649.9|94608.8|1276
1646045400000|2022-02-28 10:50:00|94665|94615|94606.4|94556.4|94707.2|94657.2|94606.4|94556.4|1444
1646045700000|2022-02-28 10:55:00|94600|94550|94355.9|94302.5|94604.4|94554.4|94324.3|94274.3|2141
1646046000000|2022-02-28 11:00:00|94345.4|94295.4|94601.2|94551.2|94615.1|94565.1|94345.4|94295.4|1962
1646046300000|2022-02-28 11:05:00|94599.6|94549.6|94649.6|94599.6|94671|94621|94552.7|94516|1638
1646046600000|2022-02-28 11:10:00|94648.5|94598.5|94602.2|94552.2|94679.5|94629.5|94561.1|94511.1|1462
1646046900000|2022-02-28 11:15:00|94604.4|94554.4|94687.4|94637.4|94687.4|94637.4|94578.2|94528.2|1526
1646047200000|2022-02-28 11:20:00|94687.1|94637.1|94673|94623|94698.7|94649.5|94640.5|94590.5|1371
1646047500000|2022-02-28 11:25:00|94674.7|94624.7|94633.2|94583.2|94702.2|94652.2|94624.5|94577.7|1604
1646047800000|2022-02-28 11:30:00|94632.6|94582.6|94705.5|94655.5|94748|94698|94630|94582.6|1409
1646048100000|2022-02-28 11:35:00|94706.4|94656.4|94740.2|94690.2|94782.9|94732.9|94702.4|94652.4|1393
1646048400000|2022-02-28 11:40:00|94740|94690|94805.6|94755.6|94808.4|94758.4|94684.4|94643.8|1487
1646048700000|2022-02-28 11:45:00|94805.5|94755.5|94897.9|94847.9|94902.6|94852.6|94755.5|94705.5|1572
1646049000000|2022-02-28 11:50:00|94897|94847|94989.7|94939.7|95000.4|94951.1|94842|94792|1445
1646049300000|2022-02-28 11:55:00|94990.4|94940.4|94920|94870|94995|94945|94877.3|94831.7|1509
1646049600000|2022-02-28 12:00:00|94919.9|94869.9|94892.1|94842.1|94919.9|94887.5|94777|94730.2|1595
1646049900000|2022-02-28 12:05:00|94897.5|94847.5|94873.2|94823.2|94906|94856|94847.9|94805.3|1196
1646050200000|2022-02-28 12:10:00|94869.5|94819.5|94849.5|94799.5|94892.7|94846.7|94833.9|94792|1223
1646050500000|2022-02-28 12:15:00|94850|94800|94888.3|94838.3|94910.6|94869.6|94843.6|94799.6|1349
1646050800000|2022-02-28 12:20:00|94885.3|94835.3|94850.1|94800.1|94915.5|94865.5|94847.2|94797.2|1491
1646051100000|2022-02-28 12:25:00|94850.8|94800.8|94761.6|94711.6|94857.2|94815.5|94747.8|94697.8|1522
1646051400000|2022-02-28 12:30:00|94761.1|94711.1|94771.2|94721.2|94797.8|94752|94736.7|94686.7|1448
1646051700000|2022-02-28 12:35:00|94771.6|94721.6|94704.5|94654.5|94790.8|94740.8|94649.3|94609.6|1505
1646052000000|2022-02-28 12:40:00|94705.4|94655.4|94734.5|94684.5|94795.4|94745.4|94678.8|94628.8|1429
1646052300000|2022-02-28 12:45:00|94732.9|94682.9|94706.7|94656.7|94776.6|94726.6|94673.7|94623.7|1506
1646052600000|2022-02-28 12:50:00|94706.6|94656.6|94609|94559|94706.6|94658|94583.5|94544.3|1468
1646052900000|2022-02-28 12:55:00|94609.6|94559.6|94681.4|94631.4|94690.5|94640.5|94567.2|94517.2|1933
1646053200000|2022-02-28 13:00:00|94681.2|94631.2|94651.8|94601.8|94721.1|94671.1|94613.3|94563.3|1754
1646053500000|2022-02-28 13:05:00|94652.4|94602.4|94726.6|94676.6|94730.3|94695.6|94637.9|94587.9|1539
1646053800000|2022-02-28 13:10:00|94724|94674|94722.7|94672.7|94731.4|94693.5|94674.2|94637.4|1539
1646054100000|2022-02-28 13:15:00|94724.7|94674.7|94836.7|94786.7|94844.3|94804.5|94699.7|94658.5|1666
1646054400000|2022-02-28 13:20:00|94834.7|94784.7|94920.4|94870.4|94941.2|94891.2|94796.4|94746.4|1655
1646054700000|2022-02-28 13:25:00|94923.3|94873.3|94879.2|94829.2|94941.2|94891.2|94857.3|94807.3|1633
1646055000000|2022-02-28 13:30:00|94878.5|94828.5|94732.8|94682.8|94878.5|94828.5|94700|94650|1801
1646055300000|2022-02-28 13:35:00|94735.1|94685.1|94723.3|94673.3|94742.4|94703.8|94677.5|94627.5|1736
1646055600000|2022-02-28 13:40:00|94722.9|94672.9|94629.9|94579.9|94729.7|94688.7|94626.5|94576.5|1655
1646055900000|2022-02-28 13:45:00|94630.7|94580.7|94675.5|94625.5|94696.8|94646.8|94613.5|94568.5|1688
1646056200000|2022-02-28 13:50:00|94670.3|94620.3|94555.3|94505.3|94688.8|94638.8|94504.8|94459.2|1619
1646056500000|2022-02-28 13:55:00|94555.5|94505.5|94588|94563|94654.5|94604.5|94549.1|94499.1|1545
1646056800000|2022-02-28 14:00:00|94598.2|94548.2|94640.4|94590.4|94651.9|94610|94562.7|94521.2|1481
1646057100000|2022-02-28 14:05:00|94639.9|94589.9|94672.5|94622.5|94711.3|94664.2|94606.2|94556.2|1547
1646057400000|2022-02-28 14:10:00|94672.1|94622.1|94743|94693|94752|94704.8|94651.2|94612.5|1482
1646057700000|2022-02-28 14:15:00|94744.1|94694.1|94759.5|94709.5|94766.7|94716.7|94685|94638.6|1470
1646058000000|2022-02-28 14:20:00|94760.7|94710.7|94791.3|94741.3|94798.6|94752|94726.3|94682.7|1448
1646058300000|2022-02-28 14:25:00|94791.1|94741.1|94789.4|94739.4|94809|94759|94743.1|94696.6|1054
1646058600000|2022-02-28 14:30:00|94782.1|94732.1|94736|94686|94791.2|94741.2|94696.7|94646.7|1166
1646058900000|2022-02-28 14:35:00|94732.9|94682.9|94617.6|94567.6|94732.9|94682.9|94599.9|94555.9|1611
1646059200000|2022-02-28 14:40:00|94616.3|94566.3|94534.2|94484.2|94645.9|94606.4|94513.8|94467.2|1667
1646059500000|2022-02-28 14:45:00|94534.9|94484.9|94562.2|94512.2|94571.1|94521.1|94465.9|94417.1|1707
1646059800000|2022-02-28 14:50:00|94562.1|94512.1|94542.3|94492.3|94645.7|94607.4|94519.1|94476|1810
1646060100000|2022-02-28 14:55:00|94526.7|94501.7|94577.5|94527.5|94617.2|94567.2|94520.2|94473.4|1685
1646060400000|2022-02-28 15:00:00|94579.5|94529.5|94449.7|94399.7|94588|94538|94442|94399.7|1828
1646060700000|2022-02-28 15:05:00|94450.4|94400.4|94529.2|94479.2|94581.3|94537.5|94385.5|94340.7|1840
1646061000000|2022-02-28 15:10:00|94529.6|94479.6|94486.4|94436.4|94559.2|94509.2|94481.8|94431.8|1657
1646061300000|2022-02-28 15:15:00|94482.9|94432.9|94556.7|94506.7|94585.1|94540|94441.5|94392.5|1570
1646061600000|2022-02-28 15:20:00|94556.5|94506.5|94542|94492|94558.7|94508.7|94454.1|94404.1|1734
1646061900000|2022-02-28 15:25:00|94541.7|94491.7|94622.3|94572.3|94643.5|94603.9|94530.7|94489.2|1877
1646062200000|2022-02-28 15:30:00|94624.5|94574.5|94603.1|94553.1|94629.3|94579.3|94526.1|94476.1|1709
1646062500000|2022-02-28 15:35:00|94603|94553|94463.1|94438.1|94666|94616.2|94452.7|94414|1742
1646062800000|2022-02-28 15:40:00|94461.7|94436.7|94501.4|94451.4|94553.1|94503.1|94442.7|94404.8|1567
1646063100000|2022-02-28 15:45:00|94501.3|94451.3|94489.8|94439.8|94560.7|94510.7|94467.2|94417.2|1744
1646063400000|2022-02-28 15:50:00|94490.7|94440.7|94583.9|94521.3|94707.6|94657.6|94488.2|94438.2|2021
1646063700000|2022-02-28 15:55:00|94587.2|94537.2|94423.5|94373.5|94614|94550|94339.3|94289.3|2295
1646064000000|2022-02-28 16:00:00|94426|94376|94418.6|94368.6|94460.4|94414.6|94373.3|94323.3|2082
1646064300000|2022-02-28 16:05:00|94419.4|94369.4|94521.7|94471.7|94531.6|94495.1|94419.4|94369.4|1758
1646064600000|2022-02-28 16:10:00|94521.6|94471.6|94640.5|94590.5|94660.8|94610.8|94516.3|94466.3|1719
1646064900000|2022-02-28 16:15:00|94644.2|94594.2|94610.5|94560.5|94644.2|94594.2|94563.1|94513.1|1579
1646065200000|2022-02-28 16:20:00|94611.6|94561.6|94578.5|94528.5|94640.7|94597|94547.4|94497.4|1572
1646065500000|2022-02-28 16:25:00|94572.6|94522.6|94438.2|94388.2|94572.6|94522.6|94418.5|94368.5|1881
1646065800000|2022-02-28 16:30:00|94438.5|94388.5|94356.1|94306.1|94491|94448.7|94322.4|94265.2|1837
1646066100000|2022-02-28 16:35:00|94356.6|94306.6|94582.4|94508.7|94597.9|94517.4|94348.1|94298.1|2002
1646066400000|2022-02-28 16:40:00|94588.4|94504.5|94576.3|94526.3|94659.6|94586.1|94563.1|94503.5|1847
1646066700000|2022-02-28 16:45:00|94576.9|94526.9|94652.5|94602.5|94659.5|94609.5|94559.4|94506.7|1546
1646067000000|2022-02-28 16:50:00|94652.4|94602.4|94547.7|94497.7|94656.1|94606.1|94528.7|94478.7|1744
1646067300000|2022-02-28 16:55:00|94548.2|94498.2|94496|94446|94569.1|94519.1|94484.1|94435.9|1857
1646067600000|2022-02-28 17:00:00|94497|94447|94599.6|94549.6|94672.4|94626.8|94492.5|94442.5|1666
1646067900000|2022-02-28 17:05:00|94599.2|94549.2|94638.1|94588.1|94648.7|94598.7|94585.4|94535.4|1435
1646068200000|2022-02-28 17:10:00|94636.4|94586.4|94672.8|94622.8|94681.8|94631.8|94627.2|94577.2|1368
1646068500000|2022-02-28 17:15:00|94671.6|94621.6|94686.9|94636.9|94694.9|94644.9|94649.1|94599.1|1399
1646068800000|2022-02-28 17:20:00|94687.3|94637.3|94684.1|94634.1|94694|94644|94663.8|94613.8|1495
1646069100000|2022-02-28 17:25:00|94683.9|94633.9|94675.3|94625.3|94690.5|94640.5|94667.6|94617.6|1326
1646069400000|2022-02-28 17:30:00|94675|94625|94700.8|94650.8|94718|94668|94670.8|94620.8|1166
1646069700000|2022-02-28 17:35:00|94700.7|94650.7|94900.5|94850.5|94915.2|94864.8|94700.2|94650.2|1530
1646070000000|2022-02-28 17:40:00|94900.6|94850.6|94844|94794|94900.7|94850.7|94798.1|94748.1|1278
1646070300000|2022-02-28 17:45:00|94844.6|94794.6|94767.4|94717.4|94863.7|94797.8|94747.8|94697.8|1271
1646070600000|2022-02-28 17:50:00|94767.2|94717.2|94891.6|94808.1|94901.1|94825.6|94743.1|94693.1|1152
1646070900000|2022-02-28 17:55:00|94891.1|94808.3|94790.9|94740.9|94909.6|94838.1|94784.9|94734.9|1591
1646071200000|2022-02-28 18:00:00|94790.3|94740.3|94678.1|94628.1|94790.3|94740.3|94678|94628|1276
1646071500000|2022-02-28 18:05:00|94678.2|94628.2|94628.6|94578.6|94679.5|94629.5|94605.4|94555.4|1390
1646071800000|2022-02-28 18:10:00|94628.7|94578.7|94586|94536|94637.2|94587.2|94565.9|94523.8|1135
1646072100000|2022-02-28 18:15:00|94586.3|94536.3|94642.9|94592.9|94671.8|94621.8|94585.9|94535.9|1406
1646072400000|2022-02-28 18:20:00|94642.6|94592.6|94753.4|94703.4|94770.5|94710.8|94642.3|94592.3|1095
1646072700000|2022-02-28 18:25:00|94753.3|94703.3|94708.7|94658.7|94754.3|94704.3|94705.1|94655.1|1108
1646073000000|2022-02-28 18:30:00|94708.2|94658.2|94688.1|94638.1|94719.1|94669.1|94685.7|94636.7|998
1646073300000|2022-02-28 18:35:00|94688.2|94638.2|94674.7|94624.7|94691|94641|94665.9|94615.9|1048
1646073600000|2022-02-28 18:40:00|94674.6|94624.6|94679.5|94629.5|94681.6|94631.6|94653.3|94603.3|910
1646073900000|2022-02-28 18:45:00|94679.6|94629.6|94668.4|94618.4|94701.9|94651.9|94667.6|94617.6|963
1646074200000|2022-02-28 18:50:00|94666.8|94616.8|94645.1|94595.1|94668.1|94618.1|94629.6|94581.1|959
1646074500000|2022-02-28 18:55:00|94645.2|94595.2|94660.9|94610.9|94692.6|94642.6|94637.5|94587.5|1047
1646074800000|2022-02-28 19:00:00|94660.7|94610.7|94785.8|94735.8|94788.3|94738.3|94660.7|94610.7|1282
1646075100000|2022-02-28 19:05:00|94785.7|94735.7|94818.1|94768.1|94826.1|94776.1|94785.7|94735.7|1222
1646075400000|2022-02-28 19:10:00|94818|94768|94819.2|94769.2|94853.6|94803.6|94817.5|94767.5|1247
1646075700000|2022-02-28 19:15:00|94818.8|94768.8|94837.2|94787.2|94843.2|94793.2|94801.8|94751.8|1241
1646076000000|2022-02-28 19:20:00|94837|94787|94801.2|94751.2|94840|94790|94788.2|94738.2|1056
1646076300000|2022-02-28 19:25:00|94801.6|94751.6|94823|94773|94826.5|94776.5|94797.5|94747.5|1008
1646076600000|2022-02-28 19:30:00|94823.1|94773.1|94841.1|94791.1|94841.4|94791.4|94814.1|94769.4|905
1646076900000|2022-02-28 19:35:00|94840.9|94790.9|94812.5|94762.5|94842.4|94792.4|94806.5|94756.5|974
1646077200000|2022-02-28 19:40:00|94812.4|94762.4|94786.7|94736.7|94824.7|94774.7|94783.6|94733.6|1118
1646077500000|2022-02-28 19:45:00|94786|94736|94775.3|94725.3|94805.3|94755.3|94774.8|94724.8|1126
1646077800000|2022-02-28 19:50:00|94776.2|94726.2|94741|94691|94780.4|94730.4|94735.9|94685.9|1091
1646078100000|2022-02-28 19:55:00|94741.1|94691.1|94678.9|94628.9|94745.1|94695.1|94649.5|94599.5|1491
1646078400000|2022-02-28 20:00:00|94682.8|94632.8|94796.6|94746.6|94801.2|94751.2|94670.7|94620.7|1668
1646078700000|2022-02-28 20:05:00|94795.6|94745.6|94819.4|94769.4|94825.8|94775.8|94778|94728|1150
1646079000000|2022-02-28 20:10:00|94819.6|94769.6|94853.5|94803.5|94853.7|94803.7|94818.4|94768.4|953
1646079300000|2022-02-28 20:15:00|94853|94803|94838.9|94788.9|94863.4|94813.4|94830.2|94780.2|1260
1646079600000|2022-02-28 20:20:00|94838.7|94788.7|94827.4|94777.4|94849.5|94797.5|94794.3|94735.7|1154
1646079900000|2022-02-28 20:25:00|94824.7|94774.7|94800.5|94750.5|94845.4|94786.3|94783.1|94733.1|1256
1646080200000|2022-02-28 20:30:00|94802.1|94752.1|94827.5|94777.5|94836|94786|94795.4|94745.4|1263
1646080500000|2022-02-28 20:35:00|94827.4|94777.4|94829.1|94779.1|94843.9|94793.9|94820.5|94770.5|1109
1646080800000|2022-02-28 20:40:00|94829.5|94779.5|94783.4|94733.4|94834.5|94784.5|94781.6|94731.6|1139
1646081100000|2022-02-28 20:45:00|94783.5|94733.5|94806.2|94724.1|94807.4|94747.3|94776|94719.1|1241
1646081400000|2022-02-28 20:50:00|94804|94728.4|94794.8|94744.8|94818.4|94755|94782.3|94715.8|1235
1646081700000|2022-02-28 20:55:00|94793.9|94743.9|94777.7|94727.7|94815.6|94763.2|94733.2|94683.2|1784
1646082000000|2022-02-28 21:00:00|94777.6|94727.6|94726.7|94640.3|94793.7|94727.8|94669.7|94553.7|1511
1646082300000|2022-02-28 21:05:00|94727.9|94638.8|94716.7|94624|94739.9|94665.1|94712.7|94623.4|994
1646082600000|2022-02-28 21:10:00|94716.5|94623.9|94680.6|94585.5|94722.5|94632.3|94677.8|94583.6|1268
1646082900000|2022-02-28 21:15:00|94680.9|94586.4|94672.7|94593.3|94704.3|94636.5|94664|94574.3|973
1646083200000|2022-02-28 21:20:00|94676.6|94591.4|94689.3|94595.7|94704.8|94603.2|94675|94576|857
1646083500000|2022-02-28 21:25:00|94690.2|94596|94679.6|94563.6|94700.6|94607.8|94663|94561.3|1196
1646083800000|2022-02-28 21:30:00|94681.7|94565.7|94650.8|94534.8|94689.4|94585.1|94633.4|94530.7|1012
1646084100000|2022-02-28 21:35:00|94653.6|94537.6|94667.1|94567|94679.8|94575|94641.2|94530.8|434
1646084400000|2022-02-28 21:40:00|94664.9|94565.3|94652.6|94536.6|94677.2|94571.3|94643.7|94532.9|480
1646084700000|2022-02-28 21:45:00|94652.5|94536.5|94658|94542|94679|94567.7|94647.7|94531.7|442
1646085000000|2022-02-28 21:50:00|94658.7|94542.7|94651.5|94535.5|94667|94555.1|94626.9|94510.9|368
1646085300000|2022-02-28 21:55:00|94649.7|94533.7|94707.3|94591.3|94831.8|94715.8|94622.3|94506.3|722
1646085600000|2022-02-28 22:00:00|94688.4|94572.4|94688.4|94572.4|94688.4|94572.4|94688.4|94572.4|1
1646088600000|2022-02-28 22:50:00|94701.3|94585.3|94699|94583|94712.7|94596.7|94667.3|94551.3|305
1646088900000|2022-02-28 22:55:00|94702.4|94586.4|94696.3|94580.3|94710.9|94594.9|94674.2|94558.2|468
1646089200000|2022-02-28 23:00:00|94695.6|94579.6|94724.7|94608.7|94738.6|94622.6|94689.2|94573.2|716
1646089500000|2022-02-28 23:05:00|94731.8|94615.8|94694.6|94578.6|94739|94623|94684.3|94568.3|506
1646089800000|2022-02-28 23:10:00|94699|94583|94715.4|94599.4|94718.4|94602.4|94683.9|94567.9|346
1646090100000|2022-02-28 23:15:00|94714.2|94598.2|94715.2|94599.2|94725.1|94609.1|94695.5|94579.5|468
1646090400000|2022-02-28 23:20:00|94715.6|94599.6|94710.6|94594.6|94720|94604|94694.1|94578.1|421
1646090700000|2022-02-28 23:25:00|94710.9|94594.9|94696.6|94580.6|94711.7|94595.7|94673.4|94557.4|327
1646091000000|2022-02-28 23:30:00|94698.6|94582.6|94695|94579|94709.4|94593.4|94677.2|94561.2|353
1646091300000|2022-02-28 23:35:00|94690.9|94574.9|94680.2|94564.2|94710|94594|94676.6|94560.6|378
1646091600000|2022-02-28 23:40:00|94694.2|94578.2|94701.2|94585.2|94710.7|94594.7|94684.3|94568.3|265
1646091900000|2022-02-28 23:45:00|94698.8|94582.8|94693.7|94577.7|94713.2|94597.2|94678|94562|276
1646092200000|2022-02-28 23:50:00|94702.9|94586.9|94702.3|94586.3|94716|94600|94691|94575|339
1646092500000|2022-02-28 23:55:00|94706.2|94590.2|94712.5|94596.5|94730|94614|94701.3|94585.3|498
1646092800000|2022-03-01 00:00:00|94716.6|94600.6|94757.7|94641.7|94764.5|94648.5|94698.7|94582.7|1029
1646093100000|2022-03-01 00:05:00|94758.1|94642.1|94745.7|94629.7|94769.4|94653.4|94730.5|94614.5|682
1646093400000|2022-03-01 00:10:00|94748.6|94632.6|94719.5|94603.5|94754.7|94638.7|94711.1|94595.1|792
1646093700000|2022-03-01 00:15:00|94720.1|94604.1|94699.8|94583.8|94720.1|94604.1|94694.7|94578.7|1134
1646094000000|2022-03-01 00:20:00|94700.6|94584.6|94713.6|94597.6|94722.8|94606.8|94691.6|94576.8|749
1646094300000|2022-03-01 00:25:00|94712.5|94596.5|94706.6|94590.6|94721.5|94605.5|94697.6|94581.6|678
1646094600000|2022-03-01 00:30:00|94706.4|94590.4|94744.4|94628.4|94746.2|94631.7|94704.4|94588.4|595
1646094900000|2022-03-01 00:35:00|94743.8|94627.8|94747.9|94632.6|94762.7|94646.7|94739.3|94624.8|608
1646095200000|2022-03-01 00:40:00|94747|94631.1|94733.1|94617.1|94759|94652.1|94720.7|94609|612
1646095500000|2022-03-01 00:45:00|94730.9|94614.9|94764.8|94648.8|94764.8|94648.8|94728.2|94612.2|607
1646095800000|2022-03-01 00:50:00|94763.8|94647.8|94695.6|94579.6|94764.2|94648.2|94689.7|94573.7|1336
1646096100000|2022-03-01 00:55:00|94696.1|94580.1|94721.7|94619.6|94729.8|94619.7|94696.1|94580.1|1553
1646096400000|2022-03-01 01:00:00|94723.2|94619.1|94742.6|94635.9|94743.4|94637.9|94702.1|94600.7|946
1646096700000|2022-03-01 01:05:00|94744.4|94633.3|94746.8|94639.6|94758.3|94650.3|94729.1|94625.6|818
1646097000000|2022-03-01 01:10:00|94746|94639|94756.3|94643.5|94767.9|94654.4|94741.2|94636.7|594
1646097300000|2022-03-01 01:15:00|94753.5|94645.4|94760.2|94644.4|94765.5|94654.7|94750.1|94640.3|566
1646097600000|2022-03-01 01:20:00|94758.9|94644.1|94762.7|94653.5|94767.8|94658.1|94750.8|94640.9|758
1646097900000|2022-03-01 01:25:00|94760.6|94656.4|94678.9|94591|94765.7|94658.5|94678.9|94579.9|880
1646098200000|2022-03-01 01:30:00|94679.1|94588.2|94682|94587.1|94683.1|94596.1|94654.8|94567.2|1191
1646098500000|2022-03-01 01:35:00|94682.3|94588.6|94676.8|94588.6|94683.8|94613.9|94654.9|94583|1054
1646098800000|2022-03-01 01:40:00|94676.9|94588.7|94711.3|94624.3|94724.6|94636.5|94667|94582.9|1391
1646099100000|2022-03-01 01:45:00|94711.2|94625.5|94715.6|94633.9|94724|94645.8|94691.5|94614.8|1197
1646099400000|2022-03-01 01:50:00|94715.5|94634.2|94720.6|94635|94729.1|94645|94689|94615.7|887
1646099700000|2022-03-01 01:55:00|94719.8|94635.7|94824.2|94718.9|94836.5|94746.3|94715.1|94626.4|926
1646100000000|2022-03-01 02:00:00|94825.8|94718|94809.5|94700.6|94827.1|94719.1|94797.4|94687.9|898
1646100300000|2022-03-01 02:05:00|94809.8|94700.3|94834.6|94718.6|94843.4|94731.2|94803.4|94698.7|1020
1646100600000|2022-03-01 02:10:00|94834.3|94718.3|94874|94772.8|94900.1|94793.2|94833.3|94718|1136
1646100900000|2022-03-01 02:15:00|94874.7|94772.3|94870.6|94765.4|94886.3|94783.7|94854|94754.8|957
1646101200000|2022-03-01 02:20:00|94869.9|94765.9|94876.2|94770.9|94884.1|94777.1|94864.7|94754.1|845
1646101500000|2022-03-01 02:25:00|94876.1|94771.3|94879.8|94763.8|94883.7|94781.6|94864.9|94763.2|717
1646101800000|2022-03-01 02:30:00|94878.7|94764.3|94866.7|94766.1|94878.7|94772|94860.9|94757|657
1646102100000|2022-03-01 02:35:00|94867.7|94765.6|94878.2|94779.4|94885.8|94783.1|94867|94760.7|645
1646102400000|2022-03-01 02:40:00|94878.3|94779.6|94865.5|94768.2|94919.5|94823.9|94857.7|94765.6|1210
1646102700000|2022-03-01 02:45:00|94863.7|94765.6|94887.7|94796.2|94893.5|94805.1|94857.8|94764.4|863
1646103000000|2022-03-01 02:50:00|94889|94794.7|94872.2|94762.1|94897.5|94798.6|94866.1|94762.1|907
1646103300000|2022-03-01 02:55:00|94870.9|94763.7|94892.6|94786.1|94902.2|94795.9|94866.3|94763.1|1037
1646103600000|2022-03-01 03:00:00|94893.6|94787.1|94884.3|94782.4|94894.7|94792.5|94876.7|94774.8|796
1646103900000|2022-03-01 03:05:00|94884.9|94786.6|94860.7|94765.6|94894.2|94796|94855.3|94755.1|900
1646104200000|2022-03-01 03:10:00|94861.8|94763.7|94897.9|94790.8|94903.6|94805|94857.2|94761.2|760
1646104500000|2022-03-01 03:15:00|94897.4|94792.5|94877|94766.9|94917.1|94809.9|94870.5|94765.5|853
1646104800000|2022-03-01 03:20:00|94876.1|94767.2|94851.4|94753.8|94883.4|94780.1|94851.4|94750.7|799
1646105100000|2022-03-01 03:25:00|94818.6|94732.4|94819.1|94727.2|94834.6|94757.4|94799|94700.3|934
1646105400000|2022-03-01 03:30:00|94814.1|94727.4|94842.3|94748.6|94851.5|94750.9|94809.8|94716.6|1019
1646105700000|2022-03-01 03:35:00|94841.5|94746.1|94850.4|94745.8|94863|94761.5|94838.8|94740.8|923
1646106000000|2022-03-01 03:40:00|94850.5|94745.9|94861.1|94757.8|94867.6|94764|94842.1|94741.2|820
1646106300000|2022-03-01 03:45:00|94860.6|94758.6|94866.2|94774.1|94880|94789.4|94855.4|94753.9|715
1646106600000|2022-03-01 03:50:00|94866.4|94774.2|94865|94765.7|94872.8|94793.5|94859.2|94761.4|545
1646106900000|2022-03-01 03:55:00|94864.9|94765.5|94891.3|94788.9|94893.4|94798.1|94857.4|94763.5|764
1646107200000|2022-03-01 04:00:00|94892.2|94788.6|94891.1|94794.7|94903.9|94802.2|94880.3|94780.9|721
1646107500000|2022-03-01 04:05:00|94891.5|94794|94879.1|94771|94895.4|94807|94869.5|94766.1|707
1646107800000|2022-03-01 04:10:00|94876.6|94772.2|94876.4|94771.8|94882.4|94781.5|94867.7|94760.6|611
1646108100000|2022-03-01 04:15:00|94877|94771.5|94856.9|94758.3|94877.6|94775.1|94853|94747.9|573
1646108400000|2022-03-01 04:20:00|94858.7|94757|94859.3|94747|94863.4|94769.3|94849.1|94744.8|667
1646108700000|2022-03-01 04:25:00|94858.9|94748|94847.5|94758.7|94858.9|94763.7|94841.3|94742.2|591
1646109000000|2022-03-01 04:30:00|94847.8|94757.8|94851.7|94762.2|94861.8|94794.1|94844.1|94750.4|536
1646109300000|2022-03-01 04:35:00|94851.6|94762.1|94854.9|94757.5|94859.9|94775.2|94841.1|94747.7|622
1646109600000|2022-03-01 04:40:00|94854.7|94757.3|94836.6|94747.7|94867|94778.9|94828.7|94740.4|785
1646109900000|2022-03-01 04:45:00|94837.1|94750|94836.4|94751.1|94847.2|94759.5|94832.2|94742.9|651
1646110200000|2022-03-01 04:50:00|94836.1|94751.4|94831.7|94741.9|94840.8|94771.5|94813|94734.7|599
1646110500000|2022-03-01 04:55:00|94830.9|94742.4|94855.1|94765.9|94864.7|94784.6|94830.9|94741.3|658
1646110800000|2022-03-01 05:00:00|94854.7|94765.1|94810.5|94720.3|94861.8|94777.6|94797.2|94715.7|802
1646111100000|2022-03-01 05:05:00|94810.6|94722.1|94820.8|94732.4|94824.1|94737.7|94794.4|94704.8|671
1646111400000|2022-03-01 05:10:00|94821|94732.1|94839.7|94744.5|94844.1|94755|94821|94729.4|820
1646111700000|2022-03-01 05:15:00|94840.2|94741.6|94824.9|94744.4|94847.7|94772.2|94822.2|94736|620
1646112000000|2022-03-01 05:20:00|94825.4|94739.5|94812|94722|94832.3|94754.5|94800.2|94722|632
1646112300000|2022-03-01 05:25:00|94812.1|94722.2|94822.8|94731.6|94826.9|94740.7|94807|94718.9|676
1646112600000|2022-03-01 05:30:00|94822.6|94731.4|94814.8|94726|94824.9|94738.1|94803|94722.2|690
1646112900000|2022-03-01 05:35:00|94815.2|94725.1|94846.3|94768.5|94856.2|94769.6|94793.6|94721.8|672
1646113200000|2022-03-01 05:40:00|94848.7|94766.5|94860.4|94772.4|94875.7|94804.7|94846|94762.9|715
1646113500000|2022-03-01 05:45:00|94859.9|94771.4|94857.1|94759.1|94866.7|94795.6|94821.6|94756.9|588
1646113800000|2022-03-01 05:50:00|94857.4|94759.2|94828.2|94747.5|94857.6|94785.1|94824.2|94739.7|534
1646114100000|2022-03-01 05:55:00|94826.7|94744.7|94849.8|94768.3|94853.1|94777.1|94813.5|94734.9|681
1646114400000|2022-03-01 06:00:00|94849.4|94771.5|94822.4|94772.4|94851.3|94789.9|94814.7|94763.1|901
1646114700000|2022-03-01 06:05:00|94822.1|94772.1|94842.6|94792.6|94858.3|94794.9|94822.1|94764|819
1646115000000|2022-03-01 06:10:00|94842.2|94792.2|94842|94792|94860.1|94798.6|94828.2|94771.9|725
1646115300000|2022-03-01 06:15:00|94841.7|94791.7|94848.3|94798.3|94867.5|94806.4|94832.4|94778.2|734
1646115600000|2022-03-01 06:20:00|94851.8|94801.8|94842|94792|94873.2|94811.7|94841.3|94783|613
1646115900000|2022-03-01 06:25:00|94852|94781.9|94822.1|94772.1|94852.2|94791.8|94810.5|94750|715
1646116200000|2022-03-01 06:30:00|94832.6|94762|94805|94755|94843.5|94782.1|94796.8|94738.2|812
1646116500000|2022-03-01 06:35:00|94805.3|94755.3|94776.9|94701.4|94815.6|94765.6|94763|94698|775
1646116800000|2022-03-01 06:40:00|94775.4|94701.6|94730.1|94680.1|94777.1|94714|94730.1|94680.1|785
1646117100000|2022-03-01 06:45:00|94729|94679|94685.7|94635.7|94731.4|94680.3|94682.8|94632.8|890
1646117400000|2022-03-01 06:50:00|94685.1|94635.1|94717.7|94667.7|94738.1|94681.6|94683.7|94633.7|862
1646117700000|2022-03-01 06:55:00|94718.2|94668.2|94708.1|94658.1|94741.2|94685.9|94690.6|94627.6|872
1646118000000|2022-03-01 07:00:00|94709|94659|94693.9|94643.9|94722.5|94662.3|94670.1|94620.1|1067
1646118300000|2022-03-01 07:05:00|94693.6|94643.6|94603.8|94553.8|94693.7|94643.7|94578.1|94528.1|1404
1646118600000|2022-03-01 07:10:00|94604.1|94554.1|94597.5|94547.5|94624.7|94566|94557.8|94507.8|1422
1646118900000|2022-03-01 07:15:00|94597.7|94547.7|94556.1|94531.1|94602|94552|94555.6|94517.7|1110
1646119200000|2022-03-01 07:20:00|94556.9|94531.9|94559|94509|94585.1|94542.7|94552.2|94507.5|1135
1646119500000|2022-03-01 07:25:00|94559.1|94509.1|94549.9|94499.9|94561.2|94509.1|94499.9|94449.9|1202
1646119800000|2022-03-01 07:30:00|94549.4|94499.4|94554.7|94504.7|94584.1|94529.3|94543.7|94490.6|1189
1646120100000|2022-03-01 07:35:00|94554.6|94504.6|94584.9|94534.9|94603.3|94553.3|94554|94504|1231
1646120400000|2022-03-01 07:40:00|94585.8|94535.8|94633.5|94583.5|94645.6|94595.6|94585.8|94535.8|1231
1646120700000|2022-03-01 07:45:00|94634.5|94584.5|94615.9|94565.9|94643.2|94593.2|94610.3|94560.3|1195
1646121000000|2022-03-01 07:50:00|94615.6|94565.6|94623.5|94598.5|94636.2|94599.3|94565.6|94526.7|1324
1646121300000|2022-03-01 07:55:00|94623.8|94598.8|94618.4|94568.4|94744|94694.6|94618.3|94568.3|1725
1646121600000|2022-03-01 08:00:00|94617.6|94567.6|94600|94550|94657.7|94615|94593.1|94543.1|1757
1646121900000|2022-03-01 08:05:00|94598.2|94548.2|94547.6|94497.6|94628.4|94591.9|94531.4|94497.6|1745
1646122200000|2022-03-01 08:10:00|94535.5|94510.5|94604.2|94579.2|94625.6|94590|94533.9|94495.9|1659
1646122500000|2022-03-01 08:15:00|94603.7|94578.7|94699.8|94649.8|94706.5|94656.5|94600.9|94569.3|1531
1646122800000|2022-03-01 08:20:00|94699.3|94649.3|94797.3|94747.3|94806.3|94762|94664.1|94637|1515
1646123100000|2022-03-01 08:25:00|94796.8|94746.8|94796.6|94771.6|94821.5|94781.5|94767.7|94733.7|1440
1646123400000|2022-03-01 08:30:00|94796.5|94771.5|94815.9|94765.9|94881.8|94831.8|94795.2|94759.9|1523
1646123700000|2022-03-01 08:35:00|94816.3|94766.3|94731.4|94706.4|94851.1|94807.3|94711.5|94672.7|1733
1646124000000|2022-03-01 08:40:00|94732.2|94707.2|94788.4|94738.4|94840.5|94795.9|94726.9|94696.7|1350
1646124300000|2022-03-01 08:45:00|94790.4|94740.4|94787.3|94737.3|94823.9|94773.9|94729.6|94688.3|1459
1646124600000|2022-03-01 08:50:00|94787.7|94737.7|94869.9|94819.9|94901.1|94843.3|94778.1|94728.1|1508
1646124900000|2022-03-01 08:55:00|94872.8|94822.8|94804.6|94754.6|94921.6|94877.5|94781.3|94738.8|1546
1646125200000|2022-03-01 09:00:00|94804.5|94754.5|94825.1|94775.1|94860.8|94820.6|94761.6|94715.8|1674
1646125500000|2022-03-01 09:05:00|94822.7|94772.7|94865.9|94815.9|94912.5|94873.2|94790.2|94753|1710
1646125800000|2022-03-01 09:10:00|94866.5|94816.5|94894.8|94869.8|94937.6|94898.8|94856.2|94813.6|1475
1646126100000|2022-03-01 09:15:00|94896.5|94871.5|94847.5|94822.5|94911.6|94875|94836.8|94796.5|1330
1646126400000|2022-03-01 09:20:00|94847.2|94822.2|94934.7|94884.7|94969.5|94936.9|94845.2|94812|1384
1646126700000|2022-03-01 09:25:00|94934.9|94884.9|94968.4|94918.4|95014.2|94976.9|94890.9|94854.9|1495
1646127000000|2022-03-01 09:30:00|94970.2|94920.2|95026.1|95001.1|95041.2|95004.4|94963.1|94913.1|1379
1646127300000|2022-03-01 09:35:00|95026.9|95001.9|95181.1|95156.1|95292.5|95242.5|95026.9|94997.1|1952
1646127600000|2022-03-01 09:40:00|95180.6|95155.6|95299.6|95274.6|95345.4|95298.6|95167.2|95134.2|1889
1646127900000|2022-03-01 09:45:00|95298.9|95273.9|95481.1|95431.1|95533.2|95495.8|95298.9|95267.8|1853
1646128200000|2022-03-01 09:50:00|95481.3|95431.3|95475.9|95450.9|95509.9|95474.4|95440.2|95402.1|1561
1646128500000|2022-03-01 09:55:00|95477.9|95452.9|95510.9|95460.9|95531.2|95494.5|95466.4|95438|1520
1646128800000|2022-03-01 10:00:00|95512|95462|95561.4|95511.4|95563.3|95522.7|95451.8|95413.7|1560
1646129100000|2022-03-01 10:05:00|95563.3|95513.3|95647.8|95597.8|95651.8|95601.8|95515.2|95475.4|1584
1646129400000|2022-03-01 10:10:00|95647.4|95597.4|95727|95677|95779.6|95729.6|95643.9|95593.9|1981
1646129700000|2022-03-01 10:15:00|95726|95676|95642.1|95592.1|95749.4|95709.3|95549.1|95479.8|1847
1646130000000|2022-03-01 10:20:00|95642.2|95592.2|95588.6|95538.6|95643.1|95593.1|95515.9|95479.9|1715
1646130300000|2022-03-01 10:25:00|95588.8|95538.8|95818|95768|95819.1|95771.7|95588.8|95538.8|1865
1646130600000|2022-03-01 10:30:00|95805.9|95780.9|95791.2|95766.2|95884.9|95834.9|95788.9|95751.8|1841
1646130900000|2022-03-01 10:35:00|95791.3|95766.3|95828|95803|95869.7|95835|95774.6|95741.7|1824
1646131200000|2022-03-01 10:40:00|95831.1|95806.1|95773.7|95723.7|95871.1|95834.6|95749.2|95713.5|1446
1646131500000|2022-03-01 10:45:00|95774.1|95724.1|95604.9|95554.9|95774.2|95735.2|95586.8|95549.3|1618
1646131800000|2022-03-01 10:50:00|95605.2|95555.2|95641.1|95616.1|95684.1|95646.6|95588.8|95551.8|1659
1646132100000|2022-03-01 10:55:00|95641.3|95616.3|95576.4|95526.4|95767.8|95731.1|95567.2|95517.2|1592
1646132400000|2022-03-01 11:00:00|95576.7|95526.7|95712.3|95662.3|95746.8|95699.1|95576.7|95526.7|1564
1646132700000|2022-03-01 11:05:00|95712.4|95662.4|95621.3|95596.3|95717.1|95683.1|95605.5|95561.2|1737
1646133000000|2022-03-01 11:10:00|95619.7|95594.7|95611.8|95561.8|95664.6|95626.6|95562.9|95518.8|1636
1646133300000|2022-03-01 11:15:00|95612|95562|95601.8|95551.8|95623.1|95583.4|95552.7|95502.7|1675
1646133600000|2022-03-01 11:20:00|95600.2|95550.2|95593.4|95543.4|95610|95571.5|95546.5|95508|1578
1646133900000|2022-03-01 11:25:00|95592.9|95542.9|95556.4|95506.4|95642.7|95605.3|95556.4|95506.4|1633
1646134200000|2022-03-01 11:30:00|95556.8|95506.8|95451.4|95401.4|95571|95521.7|95441.9|95395.9|1670
1646134500000|2022-03-01 11:35:00|95451.7|95401.7|95521.8|95471.8|95522.5|95472.5|95416.4|95375.3|1572
1646134800000|2022-03-01 11:40:00|95523|95473|95559.1|95509.1|95580.2|95545.2|95502|95463.8|1481
1646135100000|2022-03-01 11:45:00|95560.1|95510.1|95545.8|95495.8|95605.4|95569.4|95520.5|95489|1452
1646135400000|2022-03-01 11:50:00|95546.2|95496.2|95591.3|95566.3|95652.9|95616|95537.1|95494.7|1681
1646135700000|2022-03-01 11:55:00|95591.1|95566.1|95549.9|95499.9|95641|95600.6|95515.1|95474.1|1551
1646136000000|2022-03-01 12:00:00|95551|95501|95450.4|95400.4|95581|95545.2|95442.2|95400.1|1609
1646136300000|2022-03-01 12:05:00|95450.9|95400.9|95536.5|95511.5|95539.8|95513.1|95442.2|95392.2|1675
1646136600000|2022-03-01 12:10:00|95537|95512|95605.3|95580.3|95627.3|95591.2|95536.4|95508.3|1351
1646136900000|2022-03-01 12:15:00|95605.5|95580.5|95620.7|95570.7|95624.8|95589.5|95586.7|95551.8|1497
1646137200000|2022-03-01 12:20:00|95621.5|95571.5|95491.2|95441.2|95621.5|95577.3|95481.8|95440.9|1453
1646137500000|2022-03-01 12:25:00|95491|95441|95472.2|95422.2|95542.7|95504.7|95452.9|95414.7|1591
1646137800000|2022-03-01 12:30:00|95473.8|95423.8|95511.3|95486.3|95542.4|95502.7|95460.4|95423.7|1494
1646138100000|2022-03-01 12:35:00|95510.8|95485.8|95531.9|95506.9|95547.3|95509.5|95482.4|95444.3|1617
1646138400000|2022-03-01 12:40:00|95531.7|95506.7|95615.8|95590.8|95627.9|95592.5|95525.6|95488.4|1489
1646138700000|2022-03-01 12:45:00|95615.7|95590.7|95660|95635|95729.2|95692.5|95590.3|95553.4|1673
1646139000000|2022-03-01 12:50:00|95660.4|95635.4|95732.3|95707.3|95758.8|95721.5|95645.8|95620.8|1549
1646139300000|2022-03-01 12:55:00|95745.9|95695.9|95734.6|95684.6|95778|95736.4|95709.6|95675.6|1779
1646139600000|2022-03-01 13:00:00|95735.2|95685.2|95700.2|95675.2|95793.4|95756.5|95695.3|95661.9|1778
1646139900000|2022-03-01 13:05:00|95701|95676|95754.7|95704.7|95779.4|95743.7|95682.4|95644.5|1633
1646140200000|2022-03-01 13:10:00|95753.9|95703.9|95791.3|95741.3|95810.5|95762.6|95707.6|95672.9|1599
1646140500000|2022-03-01 13:15:00|95791.6|95741.6|95835.5|95810.5|95877.6|95836.8|95776.1|95739.6|1656
1646140800000|2022-03-01 13:20:00|95836.1|95811.1|95900.4|95850.4|95998.8|95961.4|95830.7|95798.2|1859
1646141100000|2022-03-01 13:25:00|95900.7|95850.7|95808.1|95758.1|95917.2|95874.2|95797.2|95755.9|1905
1646141400000|2022-03-01 13:30:00|95805.6|95755.6|95698.3|95673.3|95805.6|95758.7|95683.5|95656|1646
1646141700000|2022-03-01 13:35:00|95698.2|95673.2|95717.1|95692.1|95747.2|95715.7|95693.6|95657.9|1539
1646142000000|2022-03-01 13:40:00|95717.7|95692.7|95736.3|95711.3|95758.6|95725.7|95688.5|95663.5|1542
1646142300000|2022-03-01 13:45:00|95735.6|95710.6|95711.6|95686.6|95754.5|95718.3|95692.7|95654.6|1529
1646142600000|2022-03-01 13:50:00|95712.3|95687.3|95607.5|95582.5|95740.2|95709.5|95594.2|95555.8|1680
1646142900000|2022-03-01 13:55:00|95606.6|95581.6|95666|95641|95735.8|95698|95606.6|95571.9|1676
1646143200000|2022-03-01 14:00:00|95665.6|95640.6|95733.1|95683.1|95733.2|95685.3|95648.1|95610.8|1588
1646143500000|2022-03-01 14:05:00|95730.7|95680.7|95756.5|95706.5|95826.6|95776.6|95720.9|95670.9|1697
1646143800000|2022-03-01 14:10:00|95756.7|95706.7|95835.3|95785.3|95852.2|95813.3|95714.8|95677.2|1750
1646144100000|2022-03-01 14:15:00|95834.2|95784.2|95789.9|95739.9|95834.8|95784.8|95741.1|95710.2|1553
1646144400000|2022-03-01 14:20:00|95789.7|95739.7|95766.1|95716.1|95798.4|95762.6|95755.3|95714.1|1571
1646144700000|2022-03-01 14:25:00|95764.1|95714.1|95805.7|95755.7|95809.9|95769.3|95744.7|95700.7|1597
1646145000000|2022-03-01 14:30:00|95805.1|95755.1|95805.3|95755.3|95844.5|95794.5|95764.3|95714.3|1817
1646145300000|2022-03-01 14:35:00|95805.9|95755.9|95693.9|95643.9|95828.6|95778.6|95693|95643|1735
1646145600000|2022-03-01 14:40:00|95692.1|95642.1|95733.5|95683.5|95783.6|95733.6|95678.8|95628.8|1726
1646145900000|2022-03-01 14:45:00|95733.7|95683.7|95728.9|95678.9|95759.9|95709.9|95683.7|95633.7|1809
1646146200000|2022-03-01 14:50:00|95730.6|95680.6|95767|95717|95807.6|95757.6|95722|95672|1903
1646146500000|2022-03-01 14:55:00|95765.8|95715.8|95887.1|95771.1|95912.6|95798.7|95697.6|95620.5|2039
1646146800000|2022-03-01 15:00:00|95871.4|95755.4|95913.5|95863.5|95954.4|95904.4|95773.1|95681.6|2029
1646147100000|2022-03-01 15:05:00|95914|95864|95952.1|95902.1|95952.1|95903|95867.9|95824.1|2000
1646147400000|2022-03-01 15:10:00|95950.4|95900.4|96059.9|96009.9|96079.3|96029.3|95949.7|95899.7|1963
1646147700000|2022-03-01 15:15:00|96058.4|96008.4|95783|95733|96058.4|96008.4|95765|95715|2056
1646148000000|2022-03-01 15:20:00|95783.1|95733.1|95768.9|95718.9|95789.7|95734|95680.2|95630.2|1979
1646148300000|2022-03-01 15:25:00|95770.5|95720.5|95807.4|95757.4|95889.2|95839.2|95758.7|95708.7|1955
1646148600000|2022-03-01 15:30:00|95806|95756|95759.8|95709.8|95827.5|95777.5|95690.5|95640.5|1887
1646148900000|2022-03-01 15:35:00|95759.6|95709.6|95878|95828|95880.1|95830.1|95727.3|95679.2|1979
1646149200000|2022-03-01 15:40:00|95879.4|95829.4|95831.9|95781.9|95890.3|95840.3|95804.7|95754.7|1844
1646149500000|2022-03-01 15:45:00|95831.6|95781.6|95972.3|95922.3|95975.2|95925.2|95803.1|95761.5|1907
1646149800000|2022-03-01 15:50:00|95972.7|95922.7|95834.8|95784.8|95972.7|95922.7|95826.4|95776.4|1891
1646150100000|2022-03-01 15:55:00|95835.9|95785.9|95869.4|95819.4|95905.8|95857.7|95787.1|95737.1|2023
1646150400000|2022-03-01 16:00:00|95868.6|95818.6|95946.8|95896.8|95948.2|95898.2|95803.2|95761.2|1826
1646150700000|2022-03-01 16:05:00|95948.8|95898.8|96002.1|95952.1|96010.1|95960.1|95934.1|95884.1|1731
1646151000000|2022-03-01 16:10:00|96002.8|95952.8|96009.5|95959.5|96017|95967|95957.9|95907.9|1615
1646151300000|2022-03-01 16:15:00|96009.6|95959.6|96063.3|96013.3|96094.6|96044.6|96002.6|95952.6|1756
1646151600000|2022-03-01 16:20:00|96064.1|96014.1|96137.7|96087.7|96139.4|96089.4|96055.9|96005.9|1773
1646151900000|2022-03-01 16:25:00|96138|96088|96162.9|96112.9|96225.9|96165|96124.1|96074.1|1757
1646152200000|2022-03-01 16:30:00|96163.8|96113.8|96251|96201|96261.7|96211.7|96145.9|96095.9|1785
1646152500000|2022-03-01 16:35:00|96251.4|96201.4|96253.8|96203.8|96280.8|96230.8|96209.3|96159.3|1757
1646152800000|2022-03-01 16:40:00|96252.4|96202.4|96277.8|96227.8|96295.6|96245.6|96201.8|96151.8|1881
1646153100000|2022-03-01 16:45:00|96278.4|96228.4|96356.1|96306.1|96381.2|96331.2|96250.2|96200.2|1883
1646153400000|2022-03-01 16:50:00|96356.9|96306.9|96459.4|96409.4|96466.3|96416.3|96335.7|96285.7|1816
1646153700000|2022-03-01 16:55:00|96459.1|96409.1|96422.2|96372.2|96533.4|96483.4|96404.7|96354.7|1933
1646154000000|2022-03-01 17:00:00|96422.1|96372.1|96493.6|96443.6|96512.5|96462.5|96396.2|96339.6|1834
1646154300000|2022-03-01 17:05:00|96492.6|96442.6|96719.1|96669.1|96722.1|96672.1|96486.8|96436.8|1857
1646154600000|2022-03-01 17:10:00|96718.6|96668.6|96591.7|96541.7|96720.4|96670.4|96584|96534|1884
1646154900000|2022-03-01 17:15:00|96591.8|96541.8|96509.2|96459.2|96612|96562|96475|96425|1672
1646155200000|2022-03-01 17:20:00|96509.8|96459.8|96562.7|96512.7|96596.8|96546.8|96501.8|96451.8|1747
1646155500000|2022-03-01 17:25:00|96563.2|96513.2|96604.3|96554.3|96604.9|96554.9|96507.4|96457.4|1710
1646155800000|2022-03-01 17:30:00|96602.4|96552.4|96466.5|96416.5|96619.4|96569.4|96458.6|96408.6|1787
1646156100000|2022-03-01 17:35:00|96466.9|96416.9|96556.9|96506.9|96567.5|96513.1|96413.4|96363.4|1881
1646156400000|2022-03-01 17:40:00|96555.7|96505.7|96437|96387|96559.9|96509.9|96432.2|96382.2|1712
1646156700000|2022-03-01 17:45:00|96439.1|96389.1|96411|96361|96471.1|96414.9|96397.9|96347.9|1670
1646157000000|2022-03-01 17:50:00|96411.2|96361.2|96497|96447|96507|96457|96395.3|96345.3|1529
1646157300000|2022-03-01 17:55:00|96497.1|96447.1|96523.7|96473.7|96542.7|96492.7|96477.5|96427.5|1558
1646157600000|2022-03-01 18:00:00|96524.9|96474.9|96510.4|96460.4|96555.5|96505.5|96501.6|96451.6|1668
1646157900000|2022-03-01 18:05:00|96510|96460|96507.3|96457.3|96536.9|96486.9|96490.6|96440.6|1357
1646158200000|2022-03-01 18:10:00|96507.6|96457.6|96565.3|96515.3|96566.5|96516.5|96505.1|96455.1|1672
1646158500000|2022-03-01 18:15:00|96565.2|96515.2|96659.2|96587.5|96662.9|96605.3|96548.9|96498.9|1829
1646158800000|2022-03-01 18:20:00|96649.5|96587.4|96591.8|96541.8|96662.1|96602.1|96569.6|96510.3|1615
1646159100000|2022-03-01 18:25:00|96591.4|96541.4|96761.1|96711.1|96777.9|96727.9|96584.8|96534.8|1787
1646159400000|2022-03-01 18:30:00|96761|96711|96704|96654|96762.7|96712.7|96660.6|96600.1|1456
1646159700000|2022-03-01 18:35:00|96703.6|96653.6|96534.3|96484.3|96707.8|96657.8|96502.6|96447.9|1908
1646160000000|2022-03-01 18:40:00|96534.2|96484.2|96505.5|96455.5|96560.4|96510.4|96490.1|96440.1|1813
1646160300000|2022-03-01 18:45:00|96505.4|96455.4|96508.1|96458.1|96545.5|96495.5|96437.9|96387.9|1785
1646160600000|2022-03-01 18:50:00|96508|96458|96505.2|96455.2|96568.5|96518.5|96426.9|96374.4|1850
1646160900000|2022-03-01 18:55:00|96505.1|96455.1|96448.6|96398.6|96522.4|96462.9|96446.1|96396.1|1842
1646161200000|2022-03-01 19:00:00|96448.9|96398.9|96480.2|96430.2|96508.6|96450.5|96399.2|96349.2|1748
1646161500000|2022-03-01 19:05:00|96480.3|96430.3|96578.9|96528.9|96586.7|96536.7|96478.6|96428.6|1730
1646161800000|2022-03-01 19:10:00|96579|96529|96611.2|96561.2|96619.2|96569.2|96569.7|96519.7|1416
1646162100000|2022-03-01 19:15:00|96611.1|96561.1|96548.3|96498.3|96630.4|96580.4|96541.6|96481.7|1587
1646162400000|2022-03-01 19:20:00|96548.2|96498.2|96534.6|96455.6|96654.5|96574|96515.5|96445.8|1604
1646162700000|2022-03-01 19:25:00|96534.4|96455.9|96489|96439|96548.1|96479|96483.5|96433.5|1369
1646163000000|2022-03-01 19:30:00|96491.2|96441.2|96407.7|96357.7|96492.5|96442.5|96388.5|96338.5|1442
1646163300000|2022-03-01 19:35:00|96408.2|96358.2|96395|96318.7|96430.7|96380.7|96376.8|96296.9|1548
1646163600000|2022-03-01 19:40:00|96392.2|96319.9|96413.4|96341|96430|96358.9|96377.1|96311.9|1508
1646163900000|2022-03-01 19:45:00|96412.9|96341.9|96478.5|96403.5|96482.5|96416|96398.2|96328.8|1415
1646164200000|2022-03-01 19:50:00|96477.3|96404.2|96530.6|96480.6|96545.8|96488|96461.5|96393.5|1393
1646164500000|2022-03-01 19:55:00|96530|96480|96486.3|96436.3|96541.2|96489.6|96457.9|96396.6|1460
1646164800000|2022-03-01 20:00:00|96485.9|96435.9|96404|96354|96497.7|96438.1|96403.7|96343.1|1573
1646165100000|2022-03-01 20:05:00|96404.3|96354.3|96339.3|96266.7|96408|96355.1|96269.2|96190.1|1792
1646165400000|2022-03-01 20:10:00|96340.9|96269.6|96383.8|96333.8|96404.4|96337.3|96324.5|96258.8|1713
1646165700000|2022-03-01 20:15:00|96383.7|96333.7|96487.8|96437.8|96506.2|96446.2|96372.4|96322.4|1768
1646166000000|2022-03-01 20:20:00|96486.7|96436.7|96480|96430|96597.7|96533.3|96471.9|96397.7|1558
1646166300000|2022-03-01 20:25:00|96479.9|96429.9|96541.9|96491.9|96557.2|96491.9|96477.2|96414.2|1135
1646166600000|2022-03-01 20:30:00|96552|96480.7|96576.2|96486.8|96623.2|96517.6|96550.6|96434.6|1618
1646166900000|2022-03-01 20:35:00|96576.3|96486.5|96569.9|96463.1|96613.8|96517|96549.9|96435.6|1695
1646167200000|2022-03-01 20:40:00|96570.7|96469.2|96605.6|96489.6|96619.2|96503.6|96545.5|96436|1499
1646167500000|2022-03-01 20:45:00|96607|96491|96624.5|96508.5|96630.9|96540.1|96538.2|96462.8|1663
1646167800000|2022-03-01 20:50:00|96624.4|96508.4|96569.1|96495.4|96641.6|96540.8|96556.1|96486.2|1824
1646168100000|2022-03-01 20:55:00|96556.6|96506.6|96498.7|96405.3|96597.8|96509.6|96443.8|96367.8|2004
1646168400000|2022-03-01 21:00:00|96492.7|96414|96382.5|96305.9|96511|96438.3|96357.4|96297.1|1084
1646168700000|2022-03-01 21:05:00|96381.9|96306.8|96470.4|96367.3|96470.5|96378.7|96359.4|96296.9|884
1646169000000|2022-03-01 21:10:00|96468.1|96368.4|96469.6|96394|96481.3|96394.6|96451.9|96361.8|557
1646169300000|2022-03-01 21:15:00|96471.5|96389.5|96466.7|96374.1|96479.6|96392.6|96415.7|96323.8|703
1646169600000|2022-03-01 21:20:00|96473.8|96364.8|96471.2|96355.2|96486.4|96370.4|96460.5|96344.5|819
1646169900000|2022-03-01 21:25:00|96469.7|96353.7|96491.6|96375.6|96505|96389|96464.7|96348.7|606
1646170200000|2022-03-01 21:30:00|96497.5|96381.5|96480.9|96364.9|96501|96385|96476|96360|756
1646170500000|2022-03-01 21:35:00|96481.2|96365.2|96493.5|96377.5|96513.3|96397.3|96477.5|96361.5|734
1646170800000|2022-03-01 21:40:00|96494.1|96378.1|96472.8|96356.8|96500.8|96384.8|96465.4|96349.4|470
1646171100000|2022-03-01 21:45:00|96472.3|96356.3|96517.7|96401.7|96540.7|96424.7|96470.7|96354.7|447
1646171400000|2022-03-01 21:50:00|96518.2|96402.2|96532.6|96416.6|96562.4|96446.4|96518.2|96402.2|362
1646171700000|2022-03-01 21:55:00|96544.7|96428.7|96507.1|96391.1|96572.9|96456.9|96483.2|96367.2|530
1646173200000|2022-03-01 22:20:00|96441.2|96325.2|96441.2|96325.2|96441.2|96325.2|96441.2|96325.2|1
1646174100000|2022-03-01 22:35:00|96478.9|96362.9|96466.2|96350.2|96478.9|96362.9|96466.2|96350.2|4
1646174400000|2022-03-01 22:40:00|96456.1|96340.1|96474.8|96358.8|96482.3|96366.3|96456.1|96340.1|5
1646174700000|2022-03-01 22:45:00|96478.2|96362.2|96476.4|96360.4|96487.6|96371.6|96454.4|96338.4|93
1646175000000|2022-03-01 22:50:00|96482.2|96366.2|96491.4|96375.4|96511.9|96395.9|96473.8|96357.8|50
1646175300000|2022-03-01 22:55:00|96473.5|96357.5|96521.6|96405.6|96525.2|96409.2|96454.7|96338.7|354
1646175600000|2022-03-01 23:00:00|96521.3|96405.3|96486.8|96370.8|96546.6|96430.6|96486.8|96370.8|277
1646175900000|2022-03-01 23:05:00|96487.8|96371.8|96496.2|96380.2|96527.8|96411.8|96462.6|96346.6|540
1646176200000|2022-03-01 23:10:00|96495.3|96379.3|96497.4|96381.4|96511.7|96395.7|96476.2|96360.2|535
1646176500000|2022-03-01 23:15:00|96489.4|96373.4|96482.6|96366.6|96504.5|96388.5|96466.1|96350.1|804
1646176800000|2022-03-01 23:20:00|96484.4|96368.4|96459.6|96343.6|96493.2|96377.2|96458.2|96342.2|586
1646177100000|2022-03-01 23:25:00|96457.8|96341.8|96461.4|96345.4|96490.5|96374.5|96446.9|96330.9|460
1646177400000|2022-03-01 23:30:00|96462.2|96346.2|96439.5|96323.5|96475|96359|96433.9|96317.9|588
1646177700000|2022-03-01 23:35:00|96440.8|96324.8|96446.6|96330.6|96454.6|96338.6|96432.2|96316.2|651
1646178000000|2022-03-01 23:40:00|96443.5|96327.5|96444.6|96328.6|96459.3|96343.3|96435.4|96319.4|546
1646178300000|2022-03-01 23:45:00|96443.5|96327.5|96462.8|96346.8|96473.4|96357.4|96438.5|96322.5|424
1646178600000|2022-03-01 23:50:00|96460.4|96344.4|96451.6|96335.6|96474.1|96358.1|96443.3|96327.3|451
1646178900000|2022-03-01 23:55:00|96451.7|96335.7|96419.6|96303.6|96470.1|96354.1|96410.4|96294.4|557
1646179200000|2022-03-02 00:00:00|96415.9|96299.9|96560.3|96444.3|96563.2|96447.2|96415.9|96299.9|1324
1646179500000|2022-03-02 00:05:00|96557.9|96441.9|96553.2|96437.2|96580.1|96464.1|96532.3|96416.3|1469
1646179800000|2022-03-02 00:10:00|96553.1|96437.1|96543.3|96427.3|96562.8|96446.8|96532.2|96416.2|1143
1646180100000|2022-03-02 00:15:00|96544.4|96428.4|96500.8|96384.8|96560.4|96444.4|96492.9|96376.9|1433
1646180400000|2022-03-02 00:20:00|96498.8|96382.8|96495.8|96379.8|96525.9|96409.9|96487.1|96371.1|1101
1646180700000|2022-03-02 00:25:00|96494.9|96378.9|96544.4|96428.4|96548.4|96432.4|96492.5|96376.5|1253
1646181000000|2022-03-02 00:30:00|96539.8|96428.2|96527.5|96441.6|96551.5|96442|96518.2|96418|753
1646181300000|2022-03-02 00:35:00|96537|96442|96515.8|96422.4|96541.8|96469.7|96508.7|96407.8|723
1646181600000|2022-03-02 00:40:00|96517|96425|96526.7|96425.1|96538.9|96430.1|96510.7|96413.5|580
1646181900000|2022-03-02 00:45:00|96520.7|96427|96515.5|96408.4|96538.2|96433.5|96504.8|96405.7|817
1646182200000|2022-03-02 00:50:00|96510.2|96408.6|96494.6|96378.6|96517.6|96408.6|96469.4|96353.5|1064
1646182500000|2022-03-02 00:55:00|96502.9|96386.9|96440.9|96324.9|96504.5|96389|96440.8|96324.8|891
1646182800000|2022-03-02 01:00:00|96445.5|96329.5|96479.7|96363.7|96495|96379|96423.5|96315.4|914
1646183100000|2022-03-02 01:05:00|96479.4|96363.4|96484|96369.9|96507|96391.8|96468.4|96358.8|755
1646183400000|2022-03-02 01:10:00|96484.5|96369.1|96478.8|96371.2|96487.8|96375.7|96468.4|96361.7|229
1646183700000|2022-03-02 01:15:00|96491.2|96375.2|96502.7|96394.4|96504.4|96398.2|96396.4|96298.9|833
1646184000000|2022-03-02 01:20:00|96503.8|96396|96514.6|96402.1|96518.3|96405.6|96456|96352.2|830
1646184300000|2022-03-02 01:25:00|96513.1|96399.7|96479.6|96376.3|96515.7|96402.5|96477|96363.4|881
1646184600000|2022-03-02 01:30:00|96487.8|96371.8|96478.7|96362.7|96487.8|96371.8|96468.6|96352.6|1231
1646184900000|2022-03-02 01:35:00|96477.3|96361.3|96522.9|96406.9|96522.9|96406.9|96468.7|96352.7|2121
1646185200000|2022-03-02 01:40:00|96521|96405|96568.6|96452.6|96577.7|96461.7|96484.7|96368.7|1713
1646185500000|2022-03-02 01:45:00|96570|96454|96562|96446|96584.6|96468.6|96550.3|96434.3|697
1646185800000|2022-03-02 01:50:00|96558.9|96442.9|96577.1|96461.1|96580|96464|96553.4|96437.4|512
1646186100000|2022-03-02 01:55:00|96571.6|96455.6|96553|96450.2|96597.3|96481.3|96550.3|96441.2|634
1646186400000|2022-03-02 02:00:00|96561.6|96445.6|96534.3|96418.3|96590.7|96475.2|96530.2|96414.2|2122
1646186700000|2022-03-02 02:05:00|96534.4|96418.4|96515.1|96399.1|96536.4|96420.4|96502.8|96386.8|903
1646187000000|2022-03-02 02:10:00|96515.3|96399.3|96525.3|96426.3|96539.2|96432.9|96504.8|96388.8|1183
1646187300000|2022-03-02 02:15:00|96520.9|96431.1|96523.7|96449.4|96551.2|96468.6|96504.9|96431.1|777
1646187600000|2022-03-02 02:20:00|96512.1|96462.1|96591.4|96520.1|96598.8|96531.1|96504.4|96434.1|806
1646187900000|2022-03-02 02:25:00|96592.1|96519.8|96602.8|96494.1|96656.3|96565|96576|96477.5|876
1646188200000|2022-03-02 02:30:00|96605|96492.5|96577|96466.7|96610|96507.5|96548.2|96464.8|721
1646188500000|2022-03-02 02:35:00|96575.3|96467.9|96555.5|96453.5|96575.4|96480.5|96508.5|96436|695
1646188800000|2022-03-02 02:40:00|96535.4|96453.4|96558.3|96475.5|96573.2|96484|96522.8|96438|716
1646189100000|2022-03-02 02:45:00|96557.6|96476.3|96546.4|96440.5|96580.7|96487.5|96525.3|96432.6|738
1646189400000|2022-03-02 02:50:00|96544.2|96438.1|96510|96423|96556|96458.5|96491.9|96417.9|814
1646189700000|2022-03-02 02:55:00|96509|96424|96534.8|96438.5|96540.6|96447.9|96494.7|96394.4|1009
1646190000000|2022-03-02 03:00:00|96530.5|96437.7|96509.5|96427.2|96535.3|96437.7|96461.6|96398.1|693
1646190300000|2022-03-02 03:05:00|96508.9|96427.5|96538.5|96437.9|96547.7|96444.8|96508.9|96411.7|579
1646190600000|2022-03-02 03:10:00|96534|96427.1|96517.8|96427.3|96547.1|96452.1|96514.5|96416.1|556
1646190900000|2022-03-02 03:15:00|96518|96430.4|96519.5|96424.9|96536|96444|96495|96403.5|650
1646191200000|2022-03-02 03:20:00|96519.6|96423.4|96541.3|96458.7|96547.2|96461.4|96505.3|96417.6|568
1646191500000|2022-03-02 03:25:00|96540.8|96459|96570.9|96492.4|96577.1|96499.3|96530.5|96440.3|747
1646191800000|2022-03-02 03:30:00|96574.7|96488.2|96554.3|96459.1|96582.6|96512.2|96532.6|96443.2|549
1646192100000|2022-03-02 03:35:00|96554.7|96458.8|96556.9|96470.9|96585.8|96494.5|96535.4|96449.2|675
1646192400000|2022-03-02 03:40:00|96556.7|96471|96559.1|96485.7|96583.4|96513.1|96545.5|96453.6|700
1646192700000|2022-03-02 03:45:00|96562.8|96483|96566.6|96483.8|96572.9|96495.1|96544.6|96460|554
1646193000000|2022-03-02 03:50:00|96565.1|96484.9|96574.7|96502.4|96584.1|96512|96552.1|96463.2|616
1646193300000|2022-03-02 03:55:00|96575|96501|96573.1|96486.7|96582|96502.5|96565.3|96470.2|571
1646193600000|2022-03-02 04:00:00|96573.8|96488.1|96559.6|96475.3|96588.1|96503.6|96550.9|96462.9|599
1646193900000|2022-03-02 04:05:00|96558.7|96477.2|96571.5|96494.7|96590.1|96513.1|96555.2|96473|540
1646194200000|2022-03-02 04:10:00|96572.7|96494|96536.3|96456.7|96579.4|96507.8|96534.3|96451.1|458
1646194500000|2022-03-02 04:15:00|96537.1|96456.6|96556|96466.9|96572.1|96471.4|96521.7|96439.2|746
1646194800000|2022-03-02 04:20:00|96555.8|96465.3|96554.9|96470.8|96571.6|96489|96528|96446.2|628
1646195100000|2022-03-02 04:25:00|96554.4|96471.6|96572.1|96472.6|96582.9|96495.2|96554.3|96455.6|557
1646195400000|2022-03-02 04:30:00|96570.6|96475.8|96554.4|96461.7|96576.4|96484.3|96549.7|96454.7|542
1646195700000|2022-03-02 04:35:00|96554.5|96461.8|96559.1|96469.8|96573.1|96494.8|96544.8|96453.8|662
1646196000000|2022-03-02 04:40:00|96558.5|96471.1|96575.2|96488|96590.2|96490.3|96558.5|96447.3|588
1646196300000|2022-03-02 04:45:00|96574.7|96488.2|96563.7|96487.7|96583.9|96504.4|96546|96468|581
1646196600000|2022-03-02 04:50:00|96564|96485.9|96556|96481.7|96579.3|96508.3|96543.8|96469.3|576
1646196900000|2022-03-02 04:55:00|96556.6|96480.3|96521|96448.8|96567.1|96493.7|96509.5|96445.6|649
1646197200000|2022-03-02 05:00:00|96520.3|96449.5|96532.5|96459.9|96544.2|96476.4|96510.1|96442.5|631
1646197500000|2022-03-02 05:05:00|96532.7|96460|96541.5|96491.5|96552|96491.5|96510.2|96437.8|599
1646197800000|2022-03-02 05:10:00|96541.4|96491.4|96575|96499.1|96576.4|96515.3|96539.4|96479.6|555
1646198100000|2022-03-02 05:15:00|96574.6|96500|96581.5|96504.1|96599.4|96535.3|96558.2|96490.8|692
1646198400000|2022-03-02 05:20:00|96580.3|96505.7|96578.4|96494.3|96605|96524.8|96559.3|96485.3|847
1646198700000|2022-03-02 05:25:00|96590.2|96487.6|96575.5|96477.6|96601.3|96501.8|96561.5|96466.1|744
1646199000000|2022-03-02 05:30:00|96573.7|96478.3|96568.8|96496.3|96586.8|96515|96556.2|96465.5|654
1646199300000|2022-03-02 05:35:00|96570.1|96495|96539|96463.4|96586.8|96508.4|96526.8|96452|636
1646199600000|2022-03-02 05:40:00|96539.9|96464.4|96541.6|96467.6|96557.6|96487.9|96521.1|96457|513
1646199900000|2022-03-02 05:45:00|96540|96468.7|96558.1|96482.9|96567.8|96497.9|96528.2|96459.9|501
1646200200000|2022-03-02 05:50:00|96557|96484|96534.6|96461.3|96570.7|96495.9|96522.6|96453.8|548
1646200500000|2022-03-02 05:55:00|96534.4|96461|96538.8|96488.8|96556.9|96497.7|96513.9|96457.3|640
1646200800000|2022-03-02 06:00:00|96538.5|96488.5|96537.9|96467.4|96564.1|96498.5|96514.4|96444.9|927
1646201100000|2022-03-02 06:05:00|96537.5|96465.5|96537.9|96464.4|96539.3|96476.5|96508.1|96443.8|775
1646201400000|2022-03-02 06:10:00|96539.2|96464.2|96506|96456|96559.9|96503.4|96502.9|96444.9|789
1646201700000|2022-03-02 06:15:00|96505.1|96455.1|96493.9|96443.9|96518.4|96460.6|96486.8|96431.8|773
1646202000000|2022-03-02 06:20:00|96493.8|96443.8|96524.4|96474.4|96533.7|96476.5|96493.1|96433.7|722
1646202300000|2022-03-02 06:25:00|96523.7|96473.7|96607.4|96557.4|96621.9|96561.4|96521.4|96471.4|866
1646202600000|2022-03-02 06:30:00|96608.3|96558.3|96579.9|96529.9|96621.1|96571.1|96574.5|96499.1|760
1646202900000|2022-03-02 06:35:00|96579.8|96529.8|96642.1|96592.1|96646.1|96592.1|96578.2|96516.9|801
1646203200000|2022-03-02 06:40:00|96644.2|96594.2|96723.8|96652.9|96725.3|96658.1|96644.2|96594.2|932
1646203500000|2022-03-02 06:45:00|96724.6|96654.1|96718.4|96668.4|96790.6|96722.9|96678.2|96627.6|1044
1646203800000|2022-03-02 06:50:00|96716.8|96666.8|96745.1|96674.7|96756.9|96706.9|96703.9|96646.1|911
1646204100000|2022-03-02 06:55:00|96744.9|96674.6|96780.8|96730.8|96795.6|96736.7|96732.4|96673.9|839
1646204400000|2022-03-02 07:00:00|96809.3|96715.7|96839.4|96789.4|96885.8|96803|96737.4|96679.5|1535
1646204700000|2022-03-02 07:05:00|96838.8|96788.8|96875.4|96825.4|96899.1|96850.3|96837|96787|1611
1646205000000|2022-03-02 07:10:00|96875.2|96825.2|96992.6|96942.6|97012.3|96962.3|96843.4|96793.4|1648
1646205300000|2022-03-02 07:15:00|96992.3|96942.3|97086.2|97036.2|97096.2|97038|96989|96939|1514
1646205600000|2022-03-02 07:20:00|97084.9|97034.9|97045.5|96995.5|97143.4|97083.5|97029.4|96967.2|1671
1646205900000|2022-03-02 07:25:00|97045.7|96995.7|96885.6|96835.6|97048|96998|96861.8|96808.7|1612
1646206200000|2022-03-02 07:30:00|96885.7|96835.7|96859.7|96809.7|96898.9|96844.4|96817.8|96760.1|1724
1646206500000|2022-03-02 07:35:00|96859.5|96809.5|96975.8|96925.8|96999.2|96949.2|96859.5|96809.5|1730
1646206800000|2022-03-02 07:40:00|96975.7|96925.7|96897.2|96847.2|97036.6|96986.6|96896.8|96846.8|1594
1646207100000|2022-03-02 07:45:00|96896.1|96846.1|96942.7|96892.7|96983.1|96933.1|96880.8|96830.8|1715
1646207400000|2022-03-02 07:50:00|96942.8|96892.8|96949.1|96899.1|97011.2|96955.7|96891.5|96842.2|1809
1646207700000|2022-03-02 07:55:00|96949.2|96899.2|96997.7|96947.7|97070.8|97020.8|96946.7|96896.7|1917
1646208000000|2022-03-02 08:00:00|96998.2|96948.2|96966.8|96916.8|97026.4|96976.4|96889.5|96839.5|2079
1646208300000|2022-03-02 08:05:00|96967.6|96917.6|97015.5|96965.5|97129.2|97079.2|96954|96904|1979
1646208600000|2022-03-02 08:10:00|97017.4|96967.4|97053|97003|97091.2|97041.2|96937.6|96887.6|1992
1646208900000|2022-03-02 08:15:00|97053.6|97003.6|96996.2|96946.2|97073.3|97023.3|96934|96884|1879
1646209200000|2022-03-02 08:20:00|96995.1|96945.1|97031.2|96981.2|97042.1|96988.9|96970|96919.6|1878
1646209500000|2022-03-02 08:25:00|97031.4|96981.4|97047.5|96997.5|97065|97015|96982.5|96932.5|1838
1646209800000|2022-03-02 08:30:00|97047.3|96997.3|97080.3|97030.3|97113|97063|97002.8|96952.8|1773
1646210100000|2022-03-02 08:35:00|97080.9|97030.9|97055.2|97005.2|97148.8|97098.8|96992.8|96942.8|1859
1646210400000|2022-03-02 08:40:00|97054.9|97004.9|97181.7|97131.7|97233|97183|97038.7|96988.7|1878
1646210700000|2022-03-02 08:45:00|97181.5|97131.5|97179.1|97129.1|97247.4|97197.4|97165.6|97115.6|1768
1646211000000|2022-03-02 08:50:00|97178.9|97128.9|97202.7|97152.7|97216|97154.2|97075.8|97025.8|1812
1646211300000|2022-03-02 08:55:00|97203.1|97153.1|97272.4|97222.4|97285.4|97235.4|97203.1|97140.8|1635
1646211600000|2022-03-02 09:00:00|97274|97224|97470.8|97420.8|97474.3|97424.3|97227.8|97177.8|1810
1646211900000|2022-03-02 09:05:00|97471.3|97421.3|97528.9|97478.9|97540.6|97484.8|97392.5|97311.2|1877
1646212200000|2022-03-02 09:10:00|97529|97479|97503|97453|97537.4|97487.4|97445.9|97395.9|1870
1646212500000|2022-03-02 09:15:00|97503.1|97453.1|97564.5|97514.5|97569|97519|97464.2|97414.2|1907
1646212800000|2022-03-02 09:20:00|97565.2|97515.2|97632.1|97582.1|97703|97653|97553.1|97503.1|1802
1646213100000|2022-03-02 09:25:00|97631.9|97581.9|97641.7|97591.7|97674.6|97624.6|97604.8|97554.8|1593
1646213400000|2022-03-02 09:30:00|97641.6|97591.6|97501.3|97451.3|97674.5|97624.5|97312.9|97233.3|2291
1646213700000|2022-03-02 09:35:00|97501.5|97451.5|97517.9|97467.9|97520.9|97470.9|97420.5|97370.5|2085
1646214000000|2022-03-02 09:40:00|97518.4|97468.4|97548|97498|97591.3|97541.3|97513.7|97449.1|1890
1646214300000|2022-03-02 09:45:00|97549.2|97499.2|97428.9|97378.9|97602.4|97552.4|97422.3|97362.3|1808
1646214600000|2022-03-02 09:50:00|97429.1|97379.1|97222.1|97172.1|97430.7|97380.7|97191.7|97141.7|1918
1646214900000|2022-03-02 09:55:00|97222.9|97172.9|97433.2|97354.7|97447.9|97385.7|97205.1|97155.1|1792
1646215200000|2022-03-02 10:00:00|97432.7|97355|97515.6|97465.6|97542.6|97480|97403.6|97344.4|1866
1646215500000|2022-03-02 10:05:00|97515.1|97465.1|97341.8|97291.8|97527.7|97470.2|97336.3|97286.3|1780
1646215800000|2022-03-02 10:10:00|97341.9|97291.9|97308|97258|97368.6|97318.6|97303.3|97253.3|1561
1646216100000|2022-03-02 10:15:00|97307.5|97257.5|97311.2|97261.2|97316.9|97266.9|97247.2|97197.2|1620
1646216400000|2022-03-02 10:20:00|97311.1|97261.1|97295.8|97245.8|97354.3|97304.3|97281.2|97231.2|1665
1646216700000|2022-03-02 10:25:00|97296.3|97246.3|97205.1|97155.1|97300.5|97250.5|97188.5|97140.8|1797
1646217000000|2022-03-02 10:30:00|97205.3|97155.3|97160.2|97110.2|97246.6|97196.6|97138.1|97088.1|1669
1646217300000|2022-03-02 10:35:00|97159|97109|97148|97098|97217.6|97157.5|97146.3|97096.3|1644
1646217600000|2022-03-02 10:40:00|97147.6|97097.6|97111.3|97061.3|97156.2|97106.2|97009.8|96941.8|1701
1646217900000|2022-03-02 10:45:00|97110.7|97060.7|97247.4|97197.4|97250.4|97200.4|97043.6|96993.6|1654
1646218200000|2022-03-02 10:50:00|97248.1|97198.1|97251.5|97201.5|97319.1|97269.1|97234|97184|1778
1646218500000|2022-03-02 10:55:00|97251.4|97201.4|97241.7|97191.7|97365|97315|97208.2|97158.2|1756
1646218800000|2022-03-02 11:00:00|97243|97193|97201.9|97151.9|97243.8|97193.8|97125.3|97075.3|1714
1646219100000|2022-03-02 11:05:00|97201.8|97151.8|97206.2|97156.2|97246.6|97196.6|97170.3|97120.3|1565
1646219400000|2022-03-02 11:10:00|97206|97156|97167.6|97117.6|97250.5|97200.5|97160|97110|1546
1646219700000|2022-03-02 11:15:00|97167.8|97117.8|97299.4|97249.4|97318.4|97268.4|97167.8|97117.8|1565
1646220000000|2022-03-02 11:20:00|97298.3|97248.3|97127|97077|97304.3|97254.3|97123.5|97073.5|1586
1646220300000|2022-03-02 11:25:00|97127.2|97077.2|97205.6|97155.6|97210.3|97160.3|97079.5|97029.5|1571
1646220600000|2022-03-02 11:30:00|97206|97156|97219.1|97169.1|97259.8|97209.8|97151.4|97101.4|1704
1646220900000|2022-03-02 11:35:00|97218.5|97168.5|97221.8|97171.8|97308.8|97251.3|97190.4|97144.8|1776
1646221200000|2022-03-02 11:40:00|97222|97172|97292.8|97242.8|97362.7|97312.7|97209|97159|1579
1646221500000|2022-03-02 11:45:00|97293.8|97243.8|97254.4|97204.4|97309.8|97265|97245.8|97195.8|1523
1646221800000|2022-03-02 11:50:00|97254|97204|97272.4|97222.4|97278.9|97228.9|97163.3|97113.3|1599
1646222100000|2022-03-02 11:55:00|97271.5|97221.5|97159.4|97109.4|97303.2|97253.2|97146|97096|1662
1646222400000|2022-03-02 12:00:00|97161|97111|97124.8|97074.8|97204.9|97154.9|97118|97068|1604
1646222700000|2022-03-02 12:05:00|97124.7|97074.7|97112.4|97062.4|97136.5|97086.5|97085.9|97035.9|1483
1646223000000|2022-03-02 12:10:00|97112.1|97062.1|96999.9|96949.9|97127.7|97077.7|96964.7|96914.7|1422
1646223300000|2022-03-02 12:15:00|97001.9|96951.9|97020.9|96970.9|97075.9|97025.9|96992.2|96942.2|1647
1646223600000|2022-03-02 12:20:00|97021.2|96971.2|97084.7|97034.7|97159.6|97109.5|97010.1|96960.1|1490
1646223900000|2022-03-02 12:25:00|97084.8|97034.8|96984.1|96934.1|97094.4|97040.5|96982|96932|1579
1646224200000|2022-03-02 12:30:00|96985.3|96935.3|97034.7|96984.7|97089.4|97039.4|96982.6|96932.6|1724
1646224500000|2022-03-02 12:35:00|97036.2|96986.2|97113.2|97063.2|97117|97067|97031.9|96981.9|1557
1646224800000|2022-03-02 12:40:00|97113.1|97063.1|97197.2|97147.2|97201.6|97151.6|97096.3|97046.3|1651
1646225100000|2022-03-02 12:45:00|97196.7|97146.7|97149.2|97099.2|97243.9|97193.9|97143.2|97093.2|1577
1646225400000|2022-03-02 12:50:00|97149.4|97099.4|97140.8|97090.8|97159.5|97109.5|97079.8|97029.8|1657
1646225700000|2022-03-02 12:55:00|97140.5|97090.5|97117.6|97067.6|97149.3|97099.3|97061.7|97011.7|1944
1646226000000|2022-03-02 13:00:00|97115.6|97065.6|97172.4|97122.4|97172.4|97122.4|97100.1|97050.1|1834
1646226300000|2022-03-02 13:05:00|97172.9|97122.9|97153.8|97103.8|97179|97129|97149|97099|1622
1646226600000|2022-03-02 13:10:00|97154.1|97104.1|97194|97078|97225.3|97141.6|97115.5|97054.9|1592
1646226900000|2022-03-02 13:15:00|97193.2|97077.2|97176.8|97126.8|97354|97238|97164.2|97064.6|1724
1646227200000|2022-03-02 13:20:00|97176.4|97126.4|97246|97196|97246|97196|97144.9|97094.9|1796
1646227500000|2022-03-02 13:25:00|97244.5|97194.5|97283.4|97233.4|97283.6|97233.6|97210.5|97160.5|1511
1646227800000|2022-03-02 13:30:00|97282.3|97232.3|97219.1|97169.1|97296|97246|97162.1|97112.1|1986
1646228100000|2022-03-02 13:35:00|97219.2|97169.2|97249.1|97199.1|97300.7|97250.7|97189.4|97139.4|1827
1646228400000|2022-03-02 13:40:00|97248.8|97198.8|97221.4|97171.4|97291.6|97252.8|97193.9|97143.9|1676
1646228700000|2022-03-02 13:45:00|97222.2|97172.2|97182.8|97132.8|97230.5|97180.5|97169.9|97119.9|1546
1646229000000|2022-03-02 13:50:00|97182.2|97132.2|97106.8|97056.8|97182.8|97132.8|97089.9|97050.8|1837
1646229300000|2022-03-02 13:55:00|97108.3|97058.3|97118.3|97068.3|97147.4|97104.9|97098.8|97053|1746
1646229600000|2022-03-02 14:00:00|97118.5|97068.5|97228.9|97178.9|97238.7|97188.7|97117.9|97067.9|1597
1646229900000|2022-03-02 14:05:00|97230.4|97180.4|97205.6|97155.6|97231.3|97181.3|97136.1|97086.1|1876
1646230200000|2022-03-02 14:10:00|97204.6|97154.6|97139.5|97089.5|97259.7|97209.7|97119.8|97069.8|1642
1646230500000|2022-03-02 14:15:00|97137.5|97087.5|97104.7|97079.7|97207.5|97157.5|97101.6|97064|1818
1646230800000|2022-03-02 14:20:00|97103.3|97078.3|97114.1|97064.1|97141.6|97091.6|97084.1|97048.9|1573
1646231100000|2022-03-02 14:25:00|97115.1|97065.1|97074.6|97024.6|97131|97081|97073.3|97023.3|1629
1646231400000|2022-03-02 14:30:00|97074.7|97024.7|97049.9|96999.9|97092.4|97042.4|97041.7|96994.5|1862
1646231700000|2022-03-02 14:35:00|97046.7|96996.7|97119.1|97069.1|97144.6|97094.6|97039.1|96989.1|1981
1646232000000|2022-03-02 14:40:00|97119.2|97069.2|97105.8|97055.8|97129.2|97079.2|97083.2|97033.4|1820
1646232300000|2022-03-02 14:45:00|97105.9|97055.9|97117.9|97067.9|97203.7|97114.8|97095.7|97045.7|1785
1646232600000|2022-03-02 14:50:00|97117.6|97067.6|97097.6|97047.6|97210.3|97133|97072.9|97022.9|1722
1646232900000|2022-03-02 14:55:00|97095.4|97045.4|96937.5|96887.5|97095.4|97045.4|96925.3|96875.3|1988
1646233200000|2022-03-02 15:00:00|96938.2|96888.2|96941.2|96891.2|97028.3|96930.2|96920.4|96870.4|1954
1646233500000|2022-03-02 15:05:00|96940.4|96890.4|97076.1|97026.1|97197.3|97081.3|96911.8|96861.8|1897
1646233800000|2022-03-02 15:10:00|97075.1|97025.1|97164.9|97114.9|97164.9|97114.9|96979.6|96929.6|1999
1646234100000|2022-03-02 15:15:00|97163.6|97113.6|97125.8|97075.8|97192.9|97142.9|97077.1|97030|1938
1646234400000|2022-03-02 15:20:00|97126.1|97076.1|97164.7|97114.7|97167.4|97117.4|97051.4|97001.4|1893
1646234700000|2022-03-02 15:25:00|97164.3|97114.3|96982.4|96932.4|97224.9|97174.9|96920.8|96870.8|2004
1646235000000|2022-03-02 15:30:00|96994|96913.7|97230.8|97180.8|97281.5|97231.5|96948.1|96885.9|2289
1646235300000|2022-03-02 15:35:00|97231.6|97181.6|97223|97173|97345.6|97243.6|97198.7|97136.8|2193
1646235600000|2022-03-02 15:40:00|97223.6|97173.6|97270|97220|97395.3|97299|97217.8|97167.8|2045
1646235900000|2022-03-02 15:45:00|97270.6|97220.6|97342.4|97292.4|97482.9|97393.4|97257.1|97207.1|2160
1646236200000|2022-03-02 15:50:00|97342.2|97292.2|97406.1|97356.1|97414.2|97364.2|97287.2|97237.2|2080
1646236500000|2022-03-02 15:55:00|97404.5|97354.5|97440.2|97390.2|97460.5|97410.5|97366.4|97316.4|2131
1646236800000|2022-03-02 16:00:00|97439.3|97389.3|97337.5|97287.5|97535.5|97488.3|97337.5|97258.5|2183
1646237100000|2022-03-02 16:05:00|97337.3|97287.3|97128.3|97021.9|97347.1|97293.7|97065.8|96962.1|2171
1646237400000|2022-03-02 16:10:00|97127.7|97022.9|97283.5|97233.5|97297.4|97242|97054.2|96993|2072
1646237700000|2022-03-02 16:15:00|97283.4|97233.4|97280.8|97230.8|97316.3|97266.3|97241.6|97191.6|1882
1646238000000|2022-03-02 16:20:00|97278|97228|97122.6|97072.6|97279.3|97229.3|97118.7|97068.7|1864
1646238300000|2022-03-02 16:25:00|97122|97072|96994.4|96908.2|97127.2|97077.2|96970.9|96896.7|1850
1646238600000|2022-03-02 16:30:00|96988.7|96913.1|96576.2|96464|97003.3|96949.1|96465.4|96349.4|2253
1646238900000|2022-03-02 16:35:00|96581.2|96465.2|96676.2|96560.2|96875.8|96759.8|96559|96445.1|2312
1646239200000|2022-03-02 16:40:00|96674.7|96558.7|96780.3|96695.1|96803.4|96734.9|96664.5|96548.5|2190
1646239500000|2022-03-02 16:45:00|96761.2|96711.2|96900.9|96800.1|97003.9|96917.5|96708.2|96631.2|1325
1646239800000|2022-03-02 16:50:00|96897.7|96794.4|96805.6|96733.7|96900.6|96800|96758|96708|1295
1646240100000|2022-03-02 16:55:00|96793.7|96743.7|96882.3|96832.3|96981.8|96874.5|96786.7|96718.7|1261
1646240400000|2022-03-02 17:00:00|96895.5|96820.7|96923.3|96873.3|96964.9|96880.1|96858.3|96784.8|1867
1646240700000|2022-03-02 17:05:00|96923.1|96873.1|96975.5|96903.1|97011.9|96961.9|96921.9|96865.1|1797
1646241000000|2022-03-02 17:10:00|96964|96914|96941.5|96858.8|96974.2|96915.8|96897.8|96840.7|1949
1646241300000|2022-03-02 17:15:00|96943.3|96857.8|96957.3|96907.3|96988.6|96913.2|96889.9|96838.1|1792
1646241600000|2022-03-02 17:20:00|96957.4|96907.4|97091.3|97019|97106.2|97029.3|96946.1|96883|1829
1646241900000|2022-03-02 17:25:00|97079.9|97029.9|97031.3|96981.3|97123.2|97040.2|97017.8|96947.1|1763
1646242200000|2022-03-02 17:30:00|97031.7|96981.7|97093.2|96977.2|97122.1|97053.2|97025.5|96945.3|1851
1646242500000|2022-03-02 17:35:00|97092.9|96976.9|97002.4|96929.6|97112.3|97013.8|96982.4|96915.2|1819
1646242800000|2022-03-02 17:40:00|97002.9|96930|97044.4|96974|97066|96996|96973.9|96902.5|1565
1646243100000|2022-03-02 17:45:00|97034.4|96974.1|96977.4|96927.4|97047.3|96984.6|96973.3|96897|1323
1646243400000|2022-03-02 17:50:00|96977.2|96927.2|97004.3|96921.5|97072.2|97009.3|96974.9|96911.8|1540
1646243700000|2022-03-02 17:55:00|97001.4|96927.4|96961.5|96911.5|97029.7|96963.5|96951.8|96886.4|1447
1646244000000|2022-03-02 18:00:00|96961.6|96911.6|96916|96866|96973|96912.8|96914.7|96854.5|1574
1646244300000|2022-03-02 18:05:00|96916.1|96866.1|96727.4|96677.4|96923|96867.8|96721.5|96656.4|1700
1646244600000|2022-03-02 18:10:00|96727.3|96677.3|96807.4|96724.2|96826.3|96740.8|96706.6|96618.8|1653
1646244900000|2022-03-02 18:15:00|96826.1|96710.1|96796.6|96700.1|96843.7|96758.3|96704.3|96634.3|1567
1646245200000|2022-03-02 18:20:00|96796.7|96700.3|96796.5|96693.8|96819.4|96725.4|96675.2|96578.8|1500
1646245500000|2022-03-02 18:25:00|96796.7|96689.8|96842.2|96747.6|96890.8|96813.8|96779.3|96676.9|1744
1646245800000|2022-03-02 18:30:00|96841.5|96747.8|96623.6|96573.6|96845.3|96748.3|96619.1|96559.6|1624
1646246100000|2022-03-02 18:35:00|96624|96574|96536|96486|96659.4|96592.7|96530.8|96443.9|1714
1646246400000|2022-03-02 18:40:00|96535.9|96485.9|96588.8|96485.8|96610.9|96507.9|96529.4|96459.6|1392
1646246700000|2022-03-02 18:45:00|96590.1|96485.4|96610.4|96560.4|96718.5|96626.8|96582|96481.1|1769
1646247000000|2022-03-02 18:50:00|96610.3|96560.3|96527.2|96443.8|96636.3|96568.5|96495.3|96415.9|1659
1646247300000|2022-03-02 18:55:00|96527|96445.1|96606.4|96505.6|96637.2|96533.4|96460.4|96381.6|1728
1646247600000|2022-03-02 19:00:00|96602.8|96509.8|96658.7|96543.7|96691.1|96588.4|96593.5|96509.8|1769
1646247900000|2022-03-02 19:05:00|96656.9|96545|96589.6|96496.4|96668.8|96566.1|96565.7|96480.3|1631
1646248200000|2022-03-02 19:10:00|96580.2|96496.5|96563.1|96513.1|96619.5|96547.1|96549.7|96449.6|1482
1646248500000|2022-03-02 19:15:00|96562.7|96512.7|96568.4|96497.3|96573.6|96520.8|96548.2|96496.3|1222
1646248800000|2022-03-02 19:20:00|96567.7|96509.3|96561.3|96511.3|96579.9|96515.9|96553.9|96488.5|1137
1646249100000|2022-03-02 19:25:00|96561.4|96511.4|96717.8|96617.7|96766.2|96675.6|96560.8|96486.3|1469
1646249400000|2022-03-02 19:30:00|96717.5|96617.4|96718.8|96604.9|96748.4|96669.7|96699|96604.9|1201
1646249700000|2022-03-02 19:35:00|96719.8|96603.8|96712.3|96630.1|96729.9|96647.8|96675.1|96586.6|1082
1646250000000|2022-03-02 19:40:00|96707.1|96633|96697.1|96647.1|96746.6|96655.8|96687.8|96611.3|1468
1646250300000|2022-03-02 19:45:00|96697|96647|96721.4|96671.4|96761.3|96690.9|96696.9|96631.4|1122
1646250600000|2022-03-02 19:50:00|96721.3|96671.3|96750.7|96700.7|96776.9|96709.1|96690.2|96617.3|1302
1646250900000|2022-03-02 19:55:00|96761.3|96690.6|96698.2|96648.2|96817.3|96752.4|96689.3|96627.5|1821
1646251200000|2022-03-02 20:00:00|96709.9|96634.2|96665.4|96615.4|96717.4|96650|96657.7|96590.7|1484
1646251500000|2022-03-02 20:05:00|96665.3|96615.3|96672.1|96622.1|96688.2|96629.2|96659.7|96596.9|1235
1646251800000|2022-03-02 20:10:00|96672.6|96622.6|96760.6|96710.6|96763.8|96713.8|96672.3|96610.3|1256
1646252100000|2022-03-02 20:15:00|96761|96711|96700.8|96650.8|96764|96713.4|96698.6|96643.7|1460
1646252400000|2022-03-02 20:20:00|96702.2|96652.2|96711.9|96661.9|96732|96682|96691.6|96642.3|1281
1646252700000|2022-03-02 20:25:00|96711.8|96661.8|96696.5|96646.5|96761.5|96693.3|96689.5|96639.5|1490
1646253000000|2022-03-02 20:30:00|96696.3|96646.3|96737.4|96664.8|96739.8|96679.1|96690.4|96633.1|1256
1646253300000|2022-03-02 20:35:00|96740|96661.3|96822.1|96734.7|96834.6|96742.6|96711.3|96643.7|1263
1646253600000|2022-03-02 20:40:00|96821.1|96736.4|96856.3|96744.9|96861.5|96781.9|96803.3|96705.8|1429
1646253900000|2022-03-02 20:45:00|96852|96748.6|96862|96765.4|96874.2|96789.1|96816.6|96732.1|1342
1646254200000|2022-03-02 20:50:00|96858.3|96765.9|96901.7|96786.6|96904.4|96799.2|96783.3|96687.7|1631
1646254500000|2022-03-02 20:55:00|96901.6|96785.6|96733.3|96650.5|96901.6|96801.4|96710.5|96594.5|1780
1646254800000|2022-03-02 21:00:00|96729.6|96657.9|96709.1|96616.2|96743.7|96679.5|96673.6|96605.4|884
1646255100000|2022-03-02 21:05:00|96701.6|96608.4|96731.1|96635.9|96768.9|96695.8|96690|96590.6|948
1646255400000|2022-03-02 21:10:00|96731.4|96636.3|96765.1|96661.3|96771|96691|96725.7|96631.6|559
1646255700000|2022-03-02 21:15:00|96762.3|96663.5|96748.2|96655.6|96766.2|96680.7|96737|96640.1|524
1646256000000|2022-03-02 21:20:00|96748|96655.2|96775.7|96699.4|96798.4|96712.9|96719.5|96640.6|593
1646256300000|2022-03-02 21:25:00|96775.6|96700.1|96775.2|96700.5|96783.1|96723.5|96759|96692.9|609
1646256600000|2022-03-02 21:30:00|96762.5|96712.5|96748.3|96698.3|96783.7|96718|96741.6|96674.1|702
1646256900000|2022-03-02 21:35:00|96747|96697|96776.1|96726.1|96798|96732.8|96747|96677.6|447
1646257200000|2022-03-02 21:40:00|96776|96726|96769.5|96719.5|96789.8|96730.8|96760.5|96700.1|412
1646257500000|2022-03-02 21:45:00|96766.8|96716.8|96757.8|96673.1|96795.2|96725.3|96748.1|96659.7|349
1646257800000|2022-03-02 21:50:00|96758.6|96672.7|96750.9|96679|96763.4|96695.4|96734.1|96661.3|402
1646258100000|2022-03-02 21:55:00|96746.2|96630.2|96853.7|96737.7|96853.7|96737.7|96688.1|96572.1|620
1646258400000|2022-03-02 22:00:00|96849.8|96733.8|96810.8|96694.8|96853.5|96737.5|96810.8|96694.8|5
1646262300000|2022-03-02 23:05:00|96812.6|96696.6|96811.9|96695.9|96837.2|96721.2|96809.1|96693.1|137
1646262600000|2022-03-02 23:10:00|96827.1|96711.1|96829.6|96713.6|96845.1|96729.1|96811.9|96695.9|222
1646262900000|2022-03-02 23:15:00|96832.4|96716.4|96874.9|96758.9|96886.1|96770.1|96824.2|96708.2|388
1646263200000|2022-03-02 23:20:00|96871|96755|96917.4|96801.4|96918.3|96802.3|96868.4|96752.4|444
1646263500000|2022-03-02 23:25:00|96918.5|96802.5|96955.5|96839.5|96986.1|96870.1|96877.2|96761.2|622
1646263800000|2022-03-02 23:30:00|96961.5|96845.5|96957.3|96841.3|96983.6|96867.6|96924.6|96808.6|674
1646264100000|2022-03-02 23:35:00|96958|96842|96956|96840|96970.3|96854.3|96928.4|96812.4|772
1646264400000|2022-03-02 23:40:00|96955.2|96839.2|96933.5|96817.5|96976|96860|96929|96813|614
1646264700000|2022-03-02 23:45:00|96930.8|96814.8|96897.9|96781.9|96940.7|96824.7|96888.1|96772.1|533
1646265000000|2022-03-02 23:50:00|96898.3|96782.3|96883.1|96767.1|96917.8|96801.8|96863.9|96747.9|622
1646265300000|2022-03-02 23:55:00|96880.8|96764.8|96927.7|96811.7|96939.2|96823.2|96878.6|96762.6|660
1646265600000|2022-03-03 00:00:00|96931.9|96815.9|96895.2|96779.2|96933.9|96817.9|96890.5|96774.5|720
1646265900000|2022-03-03 00:05:00|96896.6|96780.6|96997.3|96881.3|97029.3|96913.3|96879.9|96763.9|619
1646266200000|2022-03-03 00:10:00|96999.8|96883.8|96953|96837|97002.8|96886.8|96925.9|96809.9|619
1646266500000|2022-03-03 00:15:00|96953.1|96837.1|96986.1|96870.1|97001.9|96885.9|96942.9|96826.9|587
1646266800000|2022-03-03 00:20:00|96985.2|96869.2|97017.8|96901.8|97039.1|96923.1|96973|96857|503
1646267100000|2022-03-03 00:25:00|97018.1|96902.1|97039.9|96923.9|97048.1|96932.1|97012.9|96896.9|532
1646267400000|2022-03-03 00:30:00|97037.6|96921.6|97091.8|96975.8|97097.4|96981.4|97037.6|96921.6|1488
1646267700000|2022-03-03 00:35:00|97092.1|96976.1|97052.2|96936.2|97104.7|96988.7|97051.4|96935.4|1093
1646268000000|2022-03-03 00:40:00|97052.4|96936.4|97047.9|96931.9|97084.6|96968.6|97040|96924|1759
1646268300000|2022-03-03 00:45:00|97047|96931|97050.4|96934.4|97074.5|96958.5|97043.1|96927.1|2088
1646268600000|2022-03-03 00:50:00|97051.2|96935.2|97031.6|96915.6|97063.5|96947.5|96984.9|96868.9|1245
1646268900000|2022-03-03 00:55:00|97031.4|96915.4|97048.7|96932.7|97064.4|96948.4|97030.1|96914.1|1330
1646269200000|2022-03-03 01:00:00|97046|96930|97093.8|96977.8|97116.8|97000.8|97021.6|96905.6|1350
1646269500000|2022-03-03 01:05:00|97092.6|96976.6|97143.7|97027.7|97165.3|97049.3|97078.6|96962.6|1552
1646269800000|2022-03-03 01:10:00|97143.9|97027.9|97166.4|97050.4|97186.4|97070.4|97113|96997|1332
1646270100000|2022-03-03 01:15:00|97165.8|97049.8|97132.3|97016.3|97186.6|97070.6|97132.3|97016.3|899
1646270400000|2022-03-03 01:20:00|97131.7|97015.7|97118.3|97002.3|97166.5|97050.5|97113.9|97002.3|789
1646270700000|2022-03-03 01:25:00|97120.4|97004.4|97134.7|97018.7|97147|97038.1|97118.6|97002.6|854
1646271000000|2022-03-03 01:30:00|97136.4|97020.4|97098.4|96982.4|97139.7|97023.7|97083.9|96967.9|913
1646271300000|2022-03-03 01:35:00|97098.7|96982.7|97143.6|97028.2|97147.8|97031.8|97089.9|96979.2|867
1646271600000|2022-03-03 01:40:00|97144.8|97028.8|97113.2|97013.9|97147.9|97032.3|97102.8|96990.9|855
1646271900000|2022-03-03 01:45:00|97111.5|97012|97148|97037.8|97168.4|97057.4|97110.7|97010.4|944
1646272200000|2022-03-03 01:50:00|97149.2|97038.1|97127.8|97027.9|97169.3|97056.8|97114.8|97006.1|1061
1646272500000|2022-03-03 01:55:00|97127.9|97028.1|97168.1|97056.7|97198.2|97090.2|97105.1|96992.3|950
1646272800000|2022-03-03 02:00:00|97171.6|97055.6|97281.4|97165.4|97288.4|97172.4|97125.7|97009.7|1511
1646273100000|2022-03-03 02:05:00|97280.4|97164.4|97251.2|97135.2|97293.7|97177.7|97209.1|97096.5|1726
1646273400000|2022-03-03 02:10:00|97250.9|97134.9|97218.7|97102.7|97279.8|97163.8|97217.3|97101.3|1680
1646273700000|2022-03-03 02:15:00|97218.9|97102.9|97226.2|97110.2|97243|97127.2|97212.4|97096.4|1681
1646274000000|2022-03-03 02:20:00|97224.5|97108.5|97229.9|97113.9|97239.1|97123.1|97208.5|97092.5|1680
1646274300000|2022-03-03 02:25:00|97228.9|97112.9|97246.5|97130.5|97287.9|97174.4|97212.5|97108.7|983
1646274600000|2022-03-03 02:30:00|97224.4|97149.4|97168.4|97052.4|97225.9|97164.4|97143.2|97032|822
1646274900000|2022-03-03 02:35:00|97168.1|97052.1|97179.5|97063.5|97200.1|97086.7|97148.7|97032.7|823
1646275200000|2022-03-03 02:40:00|97179.4|97063.4|97152.3|97036.3|97181.7|97065.7|97140.2|97030.8|805
1646275500000|2022-03-03 02:45:00|97151.4|97035.4|97150.6|97047.7|97169.5|97060|97139.7|97025.3|745
1646275800000|2022-03-03 02:50:00|97153.8|97049.8|97153|97037|97163.1|97050.5|97135|97023.8|791
1646276100000|2022-03-03 02:55:00|97152.6|97036.6|97144.7|97028.7|97162.4|97049.1|97137.1|97026.9|737
1646276400000|2022-03-03 03:00:00|97144.6|97028.6|97159.6|97077.2|97173.4|97092.2|97138.1|97022.1|715
1646276700000|2022-03-03 03:05:00|97158.7|97076.1|97199.8|97101.1|97205.6|97109|97145.5|97075.5|717
1646277000000|2022-03-03 03:10:00|97199.4|97099|97216.6|97113.1|97234.6|97128.6|97191.4|97089.5|667
1646277300000|2022-03-03 03:15:00|97217.9|97112|97247.5|97139.3|97257.1|97158.8|97203.9|97108.4|721
1646277600000|2022-03-03 03:20:00|97247|97138.5|97231.1|97122.7|97248.2|97148.9|97213.8|97117|718
1646277900000|2022-03-03 03:25:00|97230.7|97122.3|97249.7|97143.1|97256.3|97149.8|97212.1|97117.6|621
1646278200000|2022-03-03 03:30:00|97248.3|97149.1|97338.6|97222.6|97345.8|97229.8|97229.1|97135.8|638
1646278500000|2022-03-03 03:35:00|97337.9|97221.9|97352.6|97263.5|97379.1|97269.5|97327.4|97219.2|1000
1646278800000|2022-03-03 03:40:00|97352.7|97263.4|97343.1|97269.5|97378.6|97277.4|97317|97243.5|636
1646279100000|2022-03-03 03:45:00|97342.7|97268.7|97347.8|97271.9|97382.8|97286|97326.6|97254.4|666
1646279400000|2022-03-03 03:50:00|97348|97271.6|97327.7|97277.7|97362|97289.5|97321.9|97259.2|516
1646279700000|2022-03-03 03:55:00|97326.8|97276.8|97307.3|97257.3|97360.8|97276.8|97303|97240.5|586
1646280000000|2022-03-03 04:00:00|97318.1|97241.1|97243.4|97144.4|97332.3|97263.7|97235.2|97135|631
1646280300000|2022-03-03 04:05:00|97265.9|97179.4|97285.1|97169.1|97305.1|97212.5|97265.9|97153.9|787
1646280600000|2022-03-03 04:10:00|97285.5|97169.5|97305.7|97225.5|97332.4|97264.9|97275.4|97168|681
1646280900000|2022-03-03 04:15:00|97306.3|97225.2|97300.8|97225.5|97320.9|97244.6|97283.9|97210.4|551
1646281200000|2022-03-03 04:20:00|97301.5|97224.6|97308.3|97231.9|97328.5|97258.7|97288.6|97215.1|651
1646281500000|2022-03-03 04:25:00|97308.6|97234|97282.1|97193.1|97313.9|97244.3|97199.4|97098.2|700
1646281800000|2022-03-03 04:30:00|97281.5|97192.6|97309.9|97223.6|97312.6|97225.3|97242.3|97137.3|544
1646282100000|2022-03-03 04:35:00|97312.9|97219.8|97292|97198.5|97317.3|97225.5|97279.9|97194.4|649
1646282400000|2022-03-03 04:40:00|97292.1|97198.6|97271.2|97185.7|97292.3|97200.7|97260.1|97169.8|601
1646282700000|2022-03-03 04:45:00|97271.6|97186.7|97247.7|97168.5|97282.3|97195.2|97232.7|97158.9|648
1646283000000|2022-03-03 04:50:00|97249.3|97168.1|97248.3|97160.5|97255.8|97179.3|97218.7|97151.3|450
1646283300000|2022-03-03 04:55:00|97246.3|97165.1|97266.9|97190.1|97273.9|97190.1|97223.8|97156.7|542
1646283600000|2022-03-03 05:00:00|97271.3|97184.3|97252.5|97174.8|97273.1|97189.4|97226.2|97149.8|580
1646283900000|2022-03-03 05:05:00|97252.7|97173.7|97178|97089.1|97264.9|97188.1|97174.2|97085.6|612
1646284200000|2022-03-03 05:10:00|97178.2|97090.2|97143.3|97067.9|97180.5|97092.4|97138.8|97063.7|720
1646284500000|2022-03-03 05:15:00|97148.3|97064.4|97065.1|96955.6|97166.1|97090|97064.4|96954.7|738
1646284800000|2022-03-03 05:20:00|97065.2|96955.2|97031.7|96932.6|97071.4|96957.6|96958|96859.3|678
1646285100000|2022-03-03 05:25:00|97032.4|96929.7|97041.8|96944|97057.1|96952.5|97026|96920.4|475
1646285400000|2022-03-03 05:30:00|97041.6|96945.1|97030.7|96950.3|97049.2|96958.8|97027.1|96932.3|621
1646285700000|2022-03-03 05:35:00|97030.9|96950.4|97036.9|96952.6|97046.5|96972.9|97021.1|96938.6|509
1646286000000|2022-03-03 05:40:00|97036.6|96953.4|97021.4|96943.9|97036.8|96965.7|97013.4|96932.2|395
1646286300000|2022-03-03 05:45:00|97024.7|96943|97023|96936.2|97034.3|96959.3|97008.8|96929.1|430
1646286600000|2022-03-03 05:50:00|97022.8|96936|97032.3|96954.7|97039.8|96972.2|97011|96924.2|444
1646286900000|2022-03-03 05:55:00|97030.9|96941.2|97036|96954.8|97040.7|96965.2|97015.2|96926.9|551
1646287200000|2022-03-03 06:00:00|97036.1|96955|97017|96941.2|97036.3|96974.5|97004.4|96928.5|469
1646287500000|2022-03-03 06:05:00|97017.1|96941.3|97084.8|96999.8|97097.5|97016.7|96995|96922|695
1646287800000|2022-03-03 06:10:00|97084.6|97000.3|97052.7|96972.7|97090.5|97022.8|97049.8|96969.8|684
1646288100000|2022-03-03 06:15:00|97053.5|96972.4|97058.4|96975.9|97063.2|96985.5|97030.8|96956.7|699
1646288400000|2022-03-03 06:20:00|97057.4|96979.6|97117.9|97033.3|97151.4|97059.2|97047.8|96965.4|720
1646288700000|2022-03-03 06:25:00|97118.2|97033.7|97122.2|97037.5|97138.7|97044.7|97100|97020.2|767
1646289000000|2022-03-03 06:30:00|97122.6|97037.6|97132.8|97046.8|97168.2|97078.6|97122.2|97036.8|705
1646289300000|2022-03-03 06:35:00|97133.3|97045.9|97123.7|97041.8|97140.3|97054.1|97108.8|97024.1|665
1646289600000|2022-03-03 06:40:00|97124.1|97041.6|97128.9|97050.8|97149.8|97071.7|97112|97029.8|624
1646289900000|2022-03-03 06:45:00|97128.8|97050.6|97114.7|97040.1|97132.6|97065.3|97107.1|97032.4|678
1646290200000|2022-03-03 06:50:00|97114.4|97041.3|97100.3|97024.2|97124.3|97054.9|97086.4|97017.2|709
1646290500000|2022-03-03 06:55:00|97099.3|97025.2|97041.2|96968.2|97117.6|97032.9|97021.3|96948.3|991
1646290800000|2022-03-03 07:00:00|97041.3|96964|97174.7|97102.9|97183.1|97115.6|97019.5|96954.4|897
1646291100000|2022-03-03 07:05:00|97174.6|97104.2|97109.3|97059.3|97179.5|97117.6|97101.9|97030.9|714
1646291400000|2022-03-03 07:10:00|97109.1|97059.1|97164.5|97114.5|97164.5|97115.9|97099.1|97033.9|789
1646291700000|2022-03-03 07:15:00|97163.5|97113.5|97152.6|97102.6|97211.1|97161.1|97140.8|97092.4|922
1646292000000|2022-03-03 07:20:00|97153.3|97103.3|97117|97067|97153.8|97112.3|97096|97038.5|780
1646292300000|2022-03-03 07:25:00|97120.8|97070.8|97086.5|97036.5|97122.3|97079.2|97066.6|96992.8|807
1646292600000|2022-03-03 07:30:00|97085.3|97035.3|97133.8|97083.8|97156.7|97097.3|97085.3|97014.3|862
1646292900000|2022-03-03 07:35:00|97133.7|97083.7|97123.6|97073.6|97202.9|97138.3|97102|97052|994
1646293200000|2022-03-03 07:40:00|97124.4|97074.4|97085.4|97035.4|97144.3|97089|97084|97024.2|881
1646293500000|2022-03-03 07:45:00|97082.4|97032.4|97112.1|97042|97136.2|97074.2|97051.1|96989.6|1440
1646293800000|2022-03-03 07:50:00|97113|97042.2|97065.2|97015.2|97130|97057|97063.5|97013.5|1004
1646294100000|2022-03-03 07:55:00|97064.8|97014.8|97063.3|97013.3|97113.1|97045.9|97033.9|96983.9|1392
1646294400000|2022-03-03 08:00:00|97063.1|97013.1|97075.1|97025.1|97127.7|97077.7|97054.6|97004.6|1532
1646294700000|2022-03-03 08:05:00|97075.3|97025.3|97054.7|97004.7|97098.1|97050.6|97023.7|96984.2|1500
1646295000000|2022-03-03 08:10:00|97054.8|97004.8|97084.5|97034.5|97164.1|97108.6|97039.9|96989.9|1739
1646295300000|2022-03-03 08:15:00|97084.9|97034.9|96948.6|96898.6|97102.4|97038.1|96945.8|96895.8|1610
1646295600000|2022-03-03 08:20:00|96948.8|96898.8|96974.3|96924.3|97059.7|97009.2|96934.5|96884.5|1541
1646295900000|2022-03-03 08:25:00|96974.5|96924.5|97012.3|96962.3|97028.8|96978.8|96968.5|96911.8|1641
1646296200000|2022-03-03 08:30:00|97012.9|96962.9|97122.7|97072.7|97157.1|97107.1|96996.9|96959.6|1670
1646296500000|2022-03-03 08:35:00|97121.1|97071.1|97189.9|97139.9|97226.2|97163.3|97093.2|97043.2|1629
1646296800000|2022-03-03 08:40:00|97190.7|97140.7|97225.2|97154.5|97247.7|97192.6|97165.2|97115.2|1656
1646297100000|2022-03-03 08:45:00|97218|97168|97265.9|97215.9|97322.3|97269.9|97218|97168|1686
1646297400000|2022-03-03 08:50:00|97266.1|97216.1|97259.1|97209.1|97317.8|97267.8|97193.8|97143.8|1674
1646297700000|2022-03-03 08:55:00|97259.5|97209.5|97213.8|97163.8|97270.5|97211.3|97162.2|97112.2|1574
1646298000000|2022-03-03 09:00:00|97213.4|97163.4|97067.1|97017.1|97246.9|97189.7|97065.4|97015.4|1717
1646298300000|2022-03-03 09:05:00|97066.8|97016.8|97087.6|97037.6|97099.4|97049.4|97048.8|96998.8|1531
1646298600000|2022-03-03 09:10:00|97088.4|97038.4|97038.5|96988.5|97099.7|97038.4|96996.2|96946.2|1485
1646298900000|2022-03-03 09:15:00|97037.6|96987.6|97050.4|97000.4|97129.5|97073.1|96999.2|96959.9|1526
1646299200000|2022-03-03 09:20:00|97051|97001|97025.1|96975.1|97108|97058|97000.8|96950.8|1447
1646299500000|2022-03-03 09:25:00|97024.9|96974.9|97197.2|97147.2|97253.5|97189.5|97023.4|96958.7|1757
1646299800000|2022-03-03 09:30:00|97197.5|97147.5|97131|97081|97230.1|97166.9|97113.1|97054.8|1499
1646300100000|2022-03-03 09:35:00|97131.3|97081.3|97180.2|97130.2|97181.2|97131.2|97082.4|97032.4|1464
1646300400000|2022-03-03 09:40:00|97180.3|97130.3|97107.9|97057.9|97197.1|97147.1|97090.9|97040.9|1366
1646300700000|2022-03-03 09:45:00|97106.5|97056.5|97073|97023|97125.5|97075.5|97043.7|96993.7|1419
1646301000000|2022-03-03 09:50:00|97072.5|97022.5|96986.4|96936.4|97075.1|97028.2|96977.7|96927.7|1457
1646301300000|2022-03-03 09:55:00|96986.7|96936.7|97077|97027|97098.1|97048.1|96982.5|96932.5|1681
1646301600000|2022-03-03 10:00:00|97076.1|97026.1|97132.6|97082.6|97186.6|97111|97072.1|97013.5|1608
1646301900000|2022-03-03 10:05:00|97132.4|97082.4|97107|97057|97141.7|97091.7|97079.6|97029.6|1539
1646302200000|2022-03-03 10:10:00|97106.5|97056.5|97039.8|96989.8|97106.5|97056.5|97025|96975|1189
1646302500000|2022-03-03 10:15:00|97040|96990|97054.1|97004.1|97066.5|97016.5|97009.9|96959.9|1344
1646302800000|2022-03-03 10:20:00|97054.5|97004.5|97094.1|97044.1|97109|97059|97052.6|97002.6|1303
1646303100000|2022-03-03 10:25:00|97096|97046|97164.9|97114.9|97178.2|97124.4|97081.6|97031.6|1213
1646303400000|2022-03-03 10:30:00|97164.6|97114.6|97117.4|97067.4|97176.7|97126.7|97112.2|97062.2|1389
1646303700000|2022-03-03 10:35:00|97116.4|97066.4|97117|97067|97132.4|97082.4|97087.7|97037.7|1626
1646304000000|2022-03-03 10:40:00|97115|97065|97112.6|97062.6|97133.2|97094.1|97101|97051|1404
1646304300000|2022-03-03 10:45:00|97112.7|97062.7|97121.1|97071.1|97165.1|97115.1|97084.1|97034.1|1323
1646304600000|2022-03-03 10:50:00|97120.8|97070.8|97156.5|97106.5|97170.4|97116.9|97107.7|97057.7|1065
1646304900000|2022-03-03 10:55:00|97156|97106|97151.1|97101.1|97203.9|97145|97127.2|97077.2|1297
1646305200000|2022-03-03 11:00:00|97151.2|97101.2|97183.4|97133.4|97187.8|97137.8|97143.2|97087.7|1182
1646305500000|2022-03-03 11:05:00|97181.1|97131.1|97223.3|97173.3|97229.1|97179.1|97164.1|97114.1|1435
1646305800000|2022-03-03 11:10:00|97222.6|97172.6|97239.6|97189.6|97246.5|97200|97220.7|97171.6|1148
1646306100000|2022-03-03 11:15:00|97238.5|97188.5|97234.1|97184.1|97248.6|97201.8|97218|97177|1562
1646306400000|2022-03-03 11:20:00|97233.2|97183.2|97212.5|97162.5|97247.2|97197.2|97207|97157|1229
1646306700000|2022-03-03 11:25:00|97212.4|97162.4|97202.8|97152.8|97212.4|97162.4|97167.9|97123.5|1234
1646307000000|2022-03-03 11:30:00|97203.2|97153.2|97183.2|97133.2|97242.4|97192.4|97160.1|97117.8|1481
1646307300000|2022-03-03 11:35:00|97182.7|97132.7|97232.7|97182.7|97270|97220|97182.7|97132.7|1314
1646307600000|2022-03-03 11:40:00|97232.8|97182.8|97234|97184|97276.6|97226.6|97189.6|97139.6|1437
1646307900000|2022-03-03 11:45:00|97234.2|97184.2|97168|97118|97245.1|97195.1|97160.6|97110.6|1325
1646308200000|2022-03-03 11:50:00|97168.2|97118.2|97172.7|97122.7|97192.7|97142.7|97136|97086|1170
1646308500000|2022-03-03 11:55:00|97172.8|97122.8|97224.3|97174.3|97230.2|97180.2|97154.9|97104.9|1356
1646308800000|2022-03-03 12:00:00|97223.8|97173.8|97185.7|97135.7|97267.7|97230.4|97165.1|97115.1|1454
1646309100000|2022-03-03 12:05:00|97187.6|97137.6|97228.3|97178.3|97234.4|97184.4|97168.1|97118.1|1280
1646309400000|2022-03-03 12:10:00|97228.1|97178.1|97204.5|97154.5|97254.4|97212.9|97202.2|97152.2|1279
1646309700000|2022-03-03 12:15:00|97203.3|97153.3|97159.6|97109.6|97218.7|97176.8|97153|97108.3|1365
1646310000000|2022-03-03 12:20:00|97159.2|97109.2|97178.1|97128.1|97192|97147.5|97131.6|97081.6|1498
1646310300000|2022-03-03 12:25:00|97177.3|97127.3|97206.4|97156.4|97211.1|97172.7|97176.5|97127.3|1154
1646310600000|2022-03-03 12:30:00|97206|97156|97144.6|97094.6|97206.9|97156.9|97113|97063|1427
1646310900000|2022-03-03 12:35:00|97144.4|97094.4|97196.8|97146.8|97197.7|97147.7|97127.8|97082.1|1487
1646311200000|2022-03-03 12:40:00|97197.2|97147.2|97163.4|97113.4|97215.6|97165.6|97156.9|97112.1|1356
1646311500000|2022-03-03 12:45:00|97163.6|97113.6|97149.5|97099.5|97183.8|97133.8|97127.6|97080.5|1666
1646311800000|2022-03-03 12:50:00|97149.7|97099.7|97222.6|97172.6|97253.6|97211.3|97125.1|97085|1587
1646312100000|2022-03-03 12:55:00|97222.8|97172.8|97335.6|97285.6|97346.2|97296.2|97220.9|97170.9|1870
1646312400000|2022-03-03 13:00:00|97336.1|97286.1|97307.1|97257.1|97352|97302|97262.4|97170.7|1654
1646312700000|2022-03-03 13:05:00|97307.3|97257.3|97257.2|97207.2|97330.2|97280.2|97238.6|97188.6|1593
1646313000000|2022-03-03 13:10:00|97259.2|97209.2|97251.5|97201.5|97284|97234|97231.4|97181.4|1562
1646313300000|2022-03-03 13:15:00|97252.3|97202.3|97339.1|97289.1|97339.7|97289.7|97232.2|97182.2|1560
1646313600000|2022-03-03 13:20:00|97340.7|97290.7|97236.1|97186.1|97354.6|97304.6|97199.8|97149.8|1742
1646313900000|2022-03-03 13:25:00|97236.3|97186.3|97280.8|97164.8|97288.3|97224.3|97181.5|97101|1544
1646314200000|2022-03-03 13:30:00|97279.7|97163.7|97283.7|97233.7|97343.4|97277|97231.1|97150.5|1671
1646314500000|2022-03-03 13:35:00|97283|97233|97253.5|97203.5|97310.9|97252.9|97199.4|97155.6|1632
1646314800000|2022-03-03 13:40:00|97254.4|97204.4|97218.7|97168.7|97299|97249|97174.8|97124.8|1757
1646315100000|2022-03-03 13:45:00|97218.9|97168.9|97347.6|97297.6|97373|97323|97199.9|97149.9|1776
1646315400000|2022-03-03 13:50:00|97345.9|97295.9|97332.1|97282.1|97434.4|97384.4|97282.2|97232.2|1874
1646315700000|2022-03-03 13:55:00|97332.8|97282.8|97134.6|97084.6|97336.9|97286.9|97121.6|97071.6|1865
1646316000000|2022-03-03 14:00:00|97134.4|97084.4|97138.3|97088.3|97219.6|97167.8|97022.9|96972.9|2069
1646316300000|2022-03-03 14:05:00|97139.4|97089.4|97137.5|97087.5|97256.3|97206.3|97114.6|97064.6|2085
1646316600000|2022-03-03 14:10:00|97137.6|97087.6|97090.8|97040.8|97148.1|97098.1|97052.3|97002.3|1978
1646316900000|2022-03-03 14:15:00|97091|97041|97033.6|96983.6|97140.3|97090.3|97019.3|96969.3|1948
1646317200000|2022-03-03 14:20:00|97033.9|96983.9|97112.2|97062.2|97154|97104|97031.7|96981.7|1801
1646317500000|2022-03-03 14:25:00|97112.3|97062.3|97091.4|97041.4|97170.8|97120.8|97063.6|97013.6|1911
1646317800000|2022-03-03 14:30:00|97089.1|97039.1|97030.6|96980.6|97127.8|97077.8|97026.1|96976.1|1901
1646318100000|2022-03-03 14:35:00|97031.9|96981.9|97008.2|96958.2|97067|97017|96992|96942|1999
1646318400000|2022-03-03 14:40:00|97008.9|96958.9|97068.4|97018.4|97069.4|97019.4|96947.7|96897.7|1917
1646318700000|2022-03-03 14:45:00|97066.8|97016.8|97184.8|97134.8|97238.9|97181.1|96999|96949|2029
1646319000000|2022-03-03 14:50:00|97181.5|97131.5|97147|97097|97193.8|97143.8|97120.6|97070.6|1935
1646319300000|2022-03-03 14:55:00|97146.9|97096.9|97188.5|97072.5|97216.9|97119.7|97059|97021.2|1833
1646319600000|2022-03-03 15:00:00|97198.7|97082.7|97145|97095|97198.7|97098.8|97030.7|96972.8|2011
1646319900000|2022-03-03 15:05:00|97146|97096|97172.3|97122.3|97223.9|97173.9|97107.2|97057.2|1948
1646320200000|2022-03-03 15:10:00|97175.2|97125.2|97204.4|97154.4|97223.3|97173.3|97104.2|97054.2|1843
1646320500000|2022-03-03 15:15:00|97204.8|97154.8|97252.6|97202.6|97262.6|97212.6|97174.1|97124.1|1712
1646320800000|2022-03-03 15:20:00|97255.6|97205.6|97388.3|97338.3|97424.4|97374.4|97250.7|97200.7|1806
1646321100000|2022-03-03 15:25:00|97388.8|97338.8|97453.2|97403.2|97458.2|97408.2|97363.2|97313.2|1779
1646321400000|2022-03-03 15:30:00|97452.6|97402.6|97478.2|97428.2|97496.4|97446.4|97418.7|97334.8|1739
1646321700000|2022-03-03 15:35:00|97478|97428|97617.9|97567.9|97622.3|97572.3|97471.9|97421.9|1742
1646322000000|2022-03-03 15:40:00|97618.8|97568.8|97611.3|97561.3|97637.4|97587.4|97557.9|97507.9|1755
1646322300000|2022-03-03 15:45:00|97611.5|97561.5|97660.5|97610.5|97723.6|97673.6|97609.6|97559.6|1697
1646322600000|2022-03-03 15:50:00|97660.3|97610.3|97706.3|97656.3|97731.4|97681.4|97658|97608|1583
1646322900000|2022-03-03 15:55:00|97706.4|97656.4|97714|97664|97765.2|97715.2|97673.9|97623.9|1814
1646323200000|2022-03-03 16:00:00|97714.9|97664.9|97592.9|97542.9|97718.6|97668.6|97585|97469|1881
1646323500000|2022-03-03 16:05:00|97590.4|97540.4|97678.7|97628.7|97708.5|97658.5|97571|97521|2044
1646323800000|2022-03-03 16:10:00|97675.8|97625.8|97879.7|97829.7|97879.7|97829.7|97621.9|97571.9|1983
1646324100000|2022-03-03 16:15:00|97877.5|97827.5|97855|97805|97900.6|97850.6|97801.5|97751.5|2092
1646324400000|2022-03-03 16:20:00|97853.8|97803.8|97742.1|97692.1|97862.4|97812.4|97736.7|97686.7|1963
1646324700000|2022-03-03 16:25:00|97742.2|97692.2|97755.4|97705.4|97813.1|97745.2|97730.9|97680.9|1767
1646325000000|2022-03-03 16:30:00|97755.2|97705.2|97744.4|97694.4|97795.6|97727.2|97735.8|97685.8|1583
1646325300000|2022-03-03 16:35:00|97743.8|97693.8|97802.3|97752.3|97834.6|97760.4|97727.3|97668.2|1771
1646325600000|2022-03-03 16:40:00|97802|97752|97691.1|97617.2|97839.9|97771.8|97665.9|97581.4|1729
1646325900000|2022-03-03 16:45:00|97692.8|97614.2|97754.6|97704.6|97774.5|97710.2|97677.5|97607.8|1448
1646326200000|2022-03-03 16:50:00|97754.1|97704.1|97721.4|97671.4|97801.3|97741.9|97710.3|97650.1|1830
1646326500000|2022-03-03 16:55:00|97720.7|97670.7|97757.4|97707.4|97772.6|97722.6|97711|97651.3|1995
1646326800000|2022-03-03 17:00:00|97759|97709|97766.6|97691.7|97822.7|97752.1|97744.1|97659.6|1672
1646327100000|2022-03-03 17:05:00|97753|97703|97782.2|97732.2|97821|97750.3|97737.1|97673.9|1725
1646327400000|2022-03-03 17:10:00|97782|97732|97676.9|97626.9|97783|97733|97653.3|97603.3|1455
1646327700000|2022-03-03 17:15:00|97676.6|97626.6|97742|97692|97743.6|97693.6|97660.6|97600.6|1575
1646328000000|2022-03-03 17:20:00|97743.2|97693.2|97840|97790|97844.3|97794.3|97742.4|97692.4|1584
1646328300000|2022-03-03 17:25:00|97840.7|97790.7|97939|97889|97965.1|97909.1|97840.2|97790.2|1770
1646328600000|2022-03-03 17:30:00|97941.4|97891.4|97538|97488|97944|97894|97537.8|97461.8|2103
1646328900000|2022-03-03 17:35:00|97539.1|97489.1|97708.3|97608.1|97719.4|97620.9|97533.2|97435|2228
1646329200000|2022-03-03 17:40:00|97709.5|97607.6|97664.6|97614.6|97746.6|97670|97657.2|97602.4|2031
1646329500000|2022-03-03 17:45:00|97664.3|97614.3|97667|97617|97736.5|97673.4|97637.9|97563.7|1782
1646329800000|2022-03-03 17:50:00|97666.6|97616.6|97706.3|97656.3|97728.6|97673.4|97651|97569|1925
1646330100000|2022-03-03 17:55:00|97706.7|97656.7|97676.1|97586.9|97715.4|97660|97621.7|97509.4|1958
1646330400000|2022-03-03 18:00:00|97676.5|97588.1|97603.9|97527|97700|97627.9|97585.4|97487.2|1896
1646330700000|2022-03-03 18:05:00|97605.5|97526.2|97607.9|97557.9|97651.4|97584.7|97535.2|97473.7|1806
1646331000000|2022-03-03 18:10:00|97611.2|97561.2|97521.9|97471.9|97627.4|97567.1|97515.5|97465.5|1423
1646331300000|2022-03-03 18:15:00|97523.1|97473.1|97524.7|97474.7|97532.7|97475|97474.1|97424.1|1795
1646331600000|2022-03-03 18:20:00|97529.6|97479.6|97453.3|97403.3|97534.9|97479.6|97453.3|97403.3|1550
1646331900000|2022-03-03 18:25:00|97453.4|97403.4|97436.8|97386.8|97470.1|97410.8|97429.1|97366.6|1446
1646332200000|2022-03-03 18:30:00|97436.9|97386.9|97477.2|97427.2|97477.9|97427.9|97428.9|97370.2|1382
1646332500000|2022-03-03 18:35:00|97477.1|97427.1|97532.4|97482.4|97540.6|97490.6|97463.7|97413.7|1382
1646332800000|2022-03-03 18:40:00|97532.5|97482.5|97504.2|97454.2|97543.9|97493.9|97501.6|97451.6|1256
1646333100000|2022-03-03 18:45:00|97504.3|97454.3|97508.7|97458.7|97525.6|97475.6|97488.1|97438.1|1154
1646333400000|2022-03-03 18:50:00|97508.8|97458.8|97439.8|97389.8|97509|97459|97434.5|97384.5|1347
1646333700000|2022-03-03 18:55:00|97439.4|97389.4|97506.9|97456.9|97510|97460|97421.5|97371.5|1528
1646334000000|2022-03-03 19:00:00|97507.5|97457.5|97482.9|97432.9|97529.8|97474.3|97467.4|97417.4|1314
1646334300000|2022-03-03 19:05:00|97483.4|97433.4|97515.6|97465.6|97523.8|97473.8|97481.1|97431.1|1012
1646334600000|2022-03-03 19:10:00|97515.9|97465.9|97441.4|97391.4|97527.8|97471|97438.7|97388.7|1372
1646334900000|2022-03-03 19:15:00|97441.2|97391.2|97433.8|97383.8|97445.3|97395.3|97425.4|97375.4|1031
1646335200000|2022-03-03 19:20:00|97434|97384|97460.4|97410.4|97472.2|97422.2|97428.4|97378.4|857
1646335500000|2022-03-03 19:25:00|97460|97410|97437.2|97387.2|97465.2|97415.2|97435.1|97385.1|736
1646335800000|2022-03-03 19:30:00|97435.6|97385.6|97498.7|97448.7|97498.9|97455.5|97434.9|97384.9|845
1646336100000|2022-03-03 19:35:00|97498.6|97448.6|97499.2|97449.2|97527.5|97477.5|97487.7|97437.7|898
1646336400000|2022-03-03 19:40:00|97499|97449|97518.5|97468.5|97520.6|97470.6|97484|97434|821
1646336700000|2022-03-03 19:45:00|97517.7|97467.7|97530.7|97480.7|97547|97497|97508.4|97458.4|779
1646337000000|2022-03-03 19:50:00|97530.6|97480.6|97592.6|97542.6|97603.7|97553.7|97516.4|97478|826
1646337300000|2022-03-03 19:55:00|97595|97545|97578.5|97528.5|97602.3|97552.3|97550.8|97500.8|882
1646337600000|2022-03-03 20:00:00|97579.4|97529.4|97617.3|97567.3|97620.6|97570.6|97577.1|97527.1|1005
1646337900000|2022-03-03 20:05:00|97617.4|97567.4|97591.3|97541.3|97618|97568|97572.4|97522.4|764
1646338200000|2022-03-03 20:10:00|97591.6|97541.6|97622.7|97572.7|97625.8|97575.8|97590.9|97540.9|832
1646338500000|2022-03-03 20:15:00|97622.5|97572.5|97607.5|97557.5|97635.2|97585.2|97592.4|97489.9|883
1646338800000|2022-03-03 20:20:00|97607.6|97557.6|97615.7|97565.7|97630.7|97580.7|97596|97546|933
1646339100000|2022-03-03 20:25:00|97620|97570|97596.2|97546.2|97624.5|97574.5|97594.5|97544.5|948
1646339400000|2022-03-03 20:30:00|97597.3|97547.3|97674.5|97624.5|97674.6|97624.6|97596.6|97546.6|860
1646339700000|2022-03-03 20:35:00|97674.3|97624.3|97638.2|97588.2|97674.7|97624.7|97626.6|97583|782
1646340000000|2022-03-03 20:40:00|97638.4|97588.4|97665.4|97615.4|97669.6|97619.6|97635.6|97585.6|769
1646340300000|2022-03-03 20:45:00|97666.3|97616.3|97639.3|97589.3|97667.4|97617.4|97628|97578|1124
1646340600000|2022-03-03 20:50:00|97639|97589|97545.7|97495.7|97659|97597.3|97534.7|97452.9|1570
1646340900000|2022-03-03 20:55:00|97545.8|97495.8|97502|97452|97552.6|97497.3|97497.2|97399.7|1511
1646341200000|2022-03-03 21:00:00|97506.8|97456.8|97503.3|97453.3|97519.2|97469.2|97498.7|97448.7|615
1646341500000|2022-03-03 21:05:00|97503|97453|97507.7|97457.7|97512.5|97462.5|97489.3|97439.3|467
1646341800000|2022-03-03 21:10:00|97507.5|97457.5|97498.6|97448.6|97516.1|97466.1|97492.1|97442.1|341
1646342100000|2022-03-03 21:15:00|97498.5|97448.5|97519.9|97469.9|97535.6|97485.6|97498.5|97448.5|450
1646342400000|2022-03-03 21:20:00|97520.2|97470.2|97541.1|97491.1|97550.2|97491.3|97516.5|97462.9|426
1646342700000|2022-03-03 21:25:00|97526.2|97476.2|97543.9|97463.7|97557.4|97494.8|97524.4|97460.2|494
1646343000000|2022-03-03 21:30:00|97537.6|97465.9|97558.6|97479|97569.3|97495.6|97519.3|97448.3|565
1646343300000|2022-03-03 21:35:00|97559.8|97479.3|97543.6|97452.2|97562.4|97483|97511.6|97424.9|544
1646343600000|2022-03-03 21:40:00|97543.8|97449.6|97540.8|97454.7|97562.4|97472.3|97521.7|97440.2|414
1646343900000|2022-03-03 21:45:00|97541.9|97455.2|97583|97467|97595.2|97479.2|97537.1|97450.9|562
1646344200000|2022-03-03 21:50:00|97583.2|97467.2|97572.1|97456.1|97585.2|97471.8|97556.4|97450.4|365
1646344500000|2022-03-03 21:55:00|97559.3|97443.3|97530|97414|97580.3|97464.3|97526.6|97410.6|429
1646344800000|2022-03-03 22:00:00|97518.9|97402.9|97518.9|97402.9|97518.9|97402.9|97518.9|97402.9|1
1646348100000|2022-03-03 22:55:00|97503.2|97387.2|97503.2|97387.2|97519.5|97403.5|97480.2|97364.2|154
1646348400000|2022-03-03 23:00:00|97513.2|97397.2|97533.1|97417.1|97538|97422|97487.4|97371.4|324
1646348700000|2022-03-03 23:05:00|97533|97417|97527|97411|97547.9|97431.9|97499.2|97383.2|456
1646349000000|2022-03-03 23:10:00|97527.2|97411.2|97515.4|97399.4|97531.3|97415.3|97499|97383|369
1646349300000|2022-03-03 23:15:00|97514.3|97398.3|97496.9|97380.9|97518.9|97402.9|97472.4|97356.4|459
1646349600000|2022-03-03 23:20:00|97496.5|97380.5|97500.7|97384.7|97518.7|97402.7|97478|97362|556
1646349900000|2022-03-03 23:25:00|97500.8|97384.8|97510.7|97394.7|97523.7|97407.7|97485|97369|478
1646350200000|2022-03-03 23:30:00|97511.1|97395.1|97513.4|97397.4|97522.2|97406.2|97485.5|97369.5|468
1646350500000|2022-03-03 23:35:00|97520.6|97404.6|97511.3|97395.3|97527.7|97411.7|97479.3|97363.3|386
1646350800000|2022-03-03 23:40:00|97512.7|97396.7|97498|97382|97513.4|97397.4|97482.3|97366.3|453
1646351100000|2022-03-03 23:45:00|97499|97383|97506|97390|97533|97417|97478.5|97362.5|432
1646351400000|2022-03-03 23:50:00|97507.1|97391.1|97501.1|97385.1|97515.5|97399.5|97481.4|97365.4|444
1646351700000|2022-03-03 23:55:00|97498.1|97382.1|97497|97381|97509.8|97393.8|97472.8|97356.8|410
1646352000000|2022-03-04 00:00:00|97492.6|97376.6|97549.4|97433.4|97586.7|97470.7|97492.6|97376.6|1462
1646352300000|2022-03-04 00:05:00|97543.3|97427.3|97664.4|97548.4|97675|97559|97541.2|97425.2|1900
1646352600000|2022-03-04 00:10:00|97665.2|97549.2|97621.8|97505.8|97690.5|97574.5|97588.5|97472.5|1874
1646352900000|2022-03-04 00:15:00|97621.9|97505.9|97763.4|97647.4|97780.4|97664.4|97610.9|97494.9|1440
1646353200000|2022-03-04 00:20:00|97762.1|97646.1|97831.1|97715.1|97880.3|97764.3|97701.7|97585.7|1544
1646353500000|2022-03-04 00:25:00|97829.7|97713.7|97832.7|97716.7|97913.4|97797.4|97804|97688|1530
1646353800000|2022-03-04 00:30:00|97823.6|97707.6|97875.5|97759.5|97896.8|97780.8|97779.5|97663.5|997
1646354100000|2022-03-04 00:35:00|97876.3|97760.3|98034|97918|98046.1|97930.1|97837.9|97721.9|1127
1646354400000|2022-03-04 00:40:00|98034.8|97918.8|98017.9|97901.9|98036.6|97920.6|97982.2|97866.2|1117
1646354700000|2022-03-04 00:45:00|98030.4|97914.4|98005|97889|98038.7|97922.7|97946.3|97830.3|1502
1646355000000|2022-03-04 00:50:00|98004.9|97888.9|98019.7|97903.7|98024.6|97908.6|97966.9|97850.9|1493
1646355300000|2022-03-04 00:55:00|98019.9|97903.9|98003.9|97887.9|98038.2|97922.2|97995.7|97879.7|1777
1646355600000|2022-03-04 01:00:00|98007.5|97891.5|98018|97902|98049.4|97933.4|97878.2|97762.2|2010
1646355900000|2022-03-04 01:05:00|98017.5|97901.5|98033.9|97917.9|98044.2|97928.2|97977.9|97861.9|1936
1646356200000|2022-03-04 01:10:00|98034.5|97918.5|98127.4|98011.4|98163.2|98047.2|98014.6|97898.6|1944
1646356500000|2022-03-04 01:15:00|98127.6|98011.6|98112.5|97996.5|98154.5|98038.5|98068.9|97952.9|2035
1646356800000|2022-03-04 01:20:00|98112|97996|98101|97985|98123.1|98007.1|98067.7|97951.7|1792
1646357100000|2022-03-04 01:25:00|98101.6|97985.6|98099.7|97983.7|98115.3|97999.3|98065.8|97949.8|1932
1646357400000|2022-03-04 01:30:00|98099.5|97983.5|98043.7|97927.7|98157.3|98041.3|98042.1|97926.1|1758
1646357700000|2022-03-04 01:35:00|98042.4|97926.4|98104.7|97988.7|98106.3|97990.3|98022.8|97917.7|1673
1646358000000|2022-03-04 01:40:00|98104.9|97988.9|98086.7|97970.7|98104.9|97988.9|98054|97938|1675
1646358300000|2022-03-04 01:45:00|98087.5|97971.5|97980|97864|98089.8|97973.8|97976.6|97860.6|1746
1646358600000|2022-03-04 01:50:00|97980.2|97864.2|97886|97770|97980.2|97864.2|97787.2|97671.2|2001
1646358900000|2022-03-04 01:55:00|97885.8|97769.8|97806.2|97690.2|97889.6|97773.6|97784.4|97668.4|1887
1646359200000|2022-03-04 02:00:00|97806.1|97690.1|97635.7|97519.7|97815.8|97699.8|97606|97495.2|1717
1646359500000|2022-03-04 02:05:00|97634.2|97518.2|97729.3|97613.3|97739.7|97623.7|97610.9|97494.9|1794
1646359800000|2022-03-04 02:10:00|97729.2|97613.2|97704.7|97588.7|97731.4|97615.4|97692.3|97581.2|1839
1646360100000|2022-03-04 02:15:00|97704.9|97588.9|97709.4|97593.4|97750.8|97634.8|97686.9|97570.9|1709
1646360400000|2022-03-04 02:20:00|97709.9|97593.9|97731.6|97615.6|97738.4|97623.1|97679.5|97563.5|1818
1646360700000|2022-03-04 02:25:00|97732|97616|97750.5|97645.5|97788.2|97680.4|97730.7|97614.7|1681
1646361000000|2022-03-04 02:30:00|97736.7|97653.2|97738.4|97661.4|97776.4|97707.4|97717|97633.8|982
1646361300000|2022-03-04 02:35:00|97749.1|97650.3|97713.4|97604.6|97778.5|97697.7|97689.3|97584|1081
1646361600000|2022-03-04 02:40:00|97709.8|97599.1|97725.5|97609.5|97730.9|97625|97705.5|97595.9|1111
1646361900000|2022-03-04 02:45:00|97725.9|97609.9|97770.4|97654.4|97797.5|97681.5|97711.7|97602.5|1567
1646362200000|2022-03-04 02:50:00|97768.2|97653|97839.9|97723.9|97874.5|97758.5|97765.6|97650.9|1808
1646362500000|2022-03-04 02:55:00|97840.5|97724.5|97840.1|97736.4|97868|97753.2|97822.4|97714.6|1775
1646362800000|2022-03-04 03:00:00|97851.9|97735.9|97869.1|97754.9|97879.3|97763.3|97824.3|97722.6|1163
1646363100000|2022-03-04 03:05:00|97867.3|97754.6|97851.6|97735.6|97932.2|97816.2|97847.6|97732.4|1080
1646363400000|2022-03-04 03:10:00|97851.8|97735.8|97854.2|97743|97882.5|97766.5|97834.1|97725.9|1113
1646363700000|2022-03-04 03:15:00|97856.5|97741.8|97891.4|97775.4|97891.4|97775.8|97819.7|97713|1167
1646364000000|2022-03-04 03:20:00|97890.2|97774.2|97893.8|97781.9|97918|97808.6|97867.3|97761.8|1172
1646364300000|2022-03-04 03:25:00|97896.7|97783.1|97879.7|97763.7|97912.2|97796.2|97841.2|97741|1125
1646364600000|2022-03-04 03:30:00|97875.8|97759.8|97840.6|97742.3|97881.1|97765.1|97833.4|97732.5|1043
1646364900000|2022-03-04 03:35:00|97838.8|97742.7|97855.3|97739.3|97895.5|97779.5|97830.8|97730.6|1085
1646365200000|2022-03-04 03:40:00|97847.8|97736.3|97878.1|97762.1|97881.3|97765.3|97842.9|97733.6|1012
1646365500000|2022-03-04 03:45:00|97878|97762|97878.6|97762.6|97897.7|97781.7|97853.1|97746.3|912
1646365800000|2022-03-04 03:50:00|97875.1|97762|97893.6|97778.5|97915|97799.7|97867|97759.2|1069
1646366100000|2022-03-04 03:55:00|97897.4|97781.4|97874.2|97758.2|97899.9|97783.9|97847|97741.2|1177
1646366400000|2022-03-04 04:00:00|97874.6|97758.6|97876.1|97765.1|97899.4|97783.4|97850.5|97750.1|1100
1646366700000|2022-03-04 04:05:00|97875.6|97766.9|97833|97728.7|97891.7|97775.7|97822.4|97725.3|1133
1646367000000|2022-03-04 04:10:00|97831.6|97730.6|97825.4|97717.7|97859|97744.8|97821.2|97717|1095
1646367300000|2022-03-04 04:15:00|97823|97717.6|97800.9|97705.6|97851.8|97738.1|97800.9|97705.5|1012
1646367600000|2022-03-04 04:20:00|97801.9|97706.2|97814.6|97702.8|97833.4|97717.4|97791.1|97691.1|906
1646367900000|2022-03-04 04:25:00|97815.1|97702.2|97801.5|97690.3|97825.8|97713.5|97781|97681.9|979
1646368200000|2022-03-04 04:30:00|97806.8|97690.1|97820.9|97705.9|97823.8|97707.8|97788.1|97683.8|1081
1646368500000|2022-03-04 04:35:00|97821.5|97705.5|97781.2|97665.5|97825.5|97709.5|97771.7|97661.6|918
1646368800000|2022-03-04 04:40:00|97777.7|97667.4|97790.9|97680.8|97797.2|97681.2|97762.6|97651.5|1048
1646369100000|2022-03-04 04:45:00|97791.9|97680.4|97783|97676.9|97843.8|97728.6|97766.2|97665.5|1116
1646369400000|2022-03-04 04:50:00|97782.7|97676.6|97816.6|97707.6|97821.8|97708|97765.9|97665.9|1074
1646369700000|2022-03-04 04:55:00|97822.7|97706.7|97776|97670.2|97823.2|97707.2|97761.7|97660.2|1052
1646370000000|2022-03-04 05:00:00|97777.3|97668.1|97763.2|97647.3|97791.7|97675.7|97738.6|97639.8|1119
1646370300000|2022-03-04 05:05:00|97762.9|97647|97753.8|97663.8|97780.4|97676.8|97736.5|97641.1|985
1646370600000|2022-03-04 05:10:00|97753.4|97663.5|97741.5|97639|97774.4|97677.8|97736.5|97639|737
1646370900000|2022-03-04 05:15:00|97739.3|97648.6|97731.1|97636.8|97760.7|97668.7|97722|97629.7|655
1646371200000|2022-03-04 05:20:00|97732.2|97636.5|97769.6|97667.4|97774|97669.4|97725.5|97631|1078
1646371500000|2022-03-04 05:25:00|97766.7|97666.9|97779.7|97675|97802.7|97695.5|97766.1|97664.4|1080
1646371800000|2022-03-04 05:30:00|97781.1|97674.7|97810.4|97715.7|97812.4|97720.5|97769.6|97674.7|821
1646372100000|2022-03-04 05:35:00|97795.8|97725.5|97804.5|97709.9|97818.3|97736.7|97782.4|97696|678
1646372400000|2022-03-04 05:40:00|97804.2|97707.8|97795|97721.3|97822.8|97734.1|97784|97701.8|620
1646372700000|2022-03-04 05:45:00|97794.5|97721.8|97834.2|97756.5|97858.5|97774.3|97793.7|97713.7|691
1646373000000|2022-03-04 05:50:00|97841|97756.4|97849.2|97765.8|97863.4|97776|97811.4|97734.9|566
1646373300000|2022-03-04 05:55:00|97850.5|97768.2|97808.3|97729.7|97859.6|97781.9|97792.3|97713.5|681
1646373600000|2022-03-04 06:00:00|97809.2|97729|97795.7|97720.1|97816.3|97750.2|97782.4|97716.2|617
1646373900000|2022-03-04 06:05:00|97796.3|97718.6|97809.6|97732.5|97824|97749.4|97768|97697|656
1646374200000|2022-03-04 06:10:00|97808.9|97731.8|97819.1|97735|97843|97765.7|97803.9|97727.3|692
1646374500000|2022-03-04 06:15:00|97818.6|97734.6|97838|97757.3|97848.7|97787.5|97811.1|97728.4|700
1646374800000|2022-03-04 06:20:00|97820.6|97770.6|97802.2|97731.1|97834.7|97773|97802.2|97731.1|838
1646375100000|2022-03-04 06:25:00|97803.6|97729.7|97821.3|97747.5|97837.2|97759.7|97789|97723|915
1646375400000|2022-03-04 06:30:00|97822.3|97747.7|97877.3|97792.6|97879.3|97796.1|97808.3|97743.6|833
1646375700000|2022-03-04 06:35:00|97877.6|97791.8|97868.8|97788|97888.8|97810.6|97843.9|97749.1|893
1646376000000|2022-03-04 06:40:00|97869.3|97786.8|97863|97781.4|97881.3|97801.2|97851.2|97769.6|846
1646376300000|2022-03-04 06:45:00|97862.4|97782.5|97870.9|97789.3|97930|97842.8|97859.6|97780|995
1646376600000|2022-03-04 06:50:00|97871.8|97789.2|97893.9|97810.4|97904.3|97822.9|97849.1|97762.5|928
1646376900000|2022-03-04 06:55:00|97894.9|97809.1|97884.6|97769.1|97928.9|97824.4|97754.6|97638.6|1029
1646377200000|2022-03-04 07:00:00|97887.1|97771.1|97810.5|97731.9|97887.1|97818.4|97759.3|97694.8|1621
1646377500000|2022-03-04 07:05:00|97808.5|97734.7|97830.5|97780.5|97839.7|97783.3|97773|97706.7|1167
1646377800000|2022-03-04 07:10:00|97830.4|97780.4|97970.2|97891.8|97991|97933.6|97815.2|97760.5|1394
1646378100000|2022-03-04 07:15:00|97963.6|97889.6|97984.7|97934.7|98002.4|97940.2|97943.2|97866.9|1439
1646378400000|2022-03-04 07:20:00|97984.5|97934.5|98002.6|97928.8|98034.8|97978.3|97976.4|97917.6|1390
1646378700000|2022-03-04 07:25:00|98002|97929.4|97923.2|97873.2|98017.7|97950.2|97895.9|97826.5|1415
1646379000000|2022-03-04 07:30:00|97923.7|97873.7|97929.1|97879.1|97940|97890|97905.2|97855.2|896
1646379300000|2022-03-04 07:35:00|97928.8|97878.8|97951.6|97901.6|97960|97903.7|97925.2|97875.2|901
1646379600000|2022-03-04 07:40:00|97950.9|97900.9|97925.1|97875.1|97955.2|97905.2|97924.7|97874.7|780
1646379900000|2022-03-04 07:45:00|97923|97873|97894.5|97844.5|97939.9|97879|97880.7|97830.4|1488
1646380200000|2022-03-04 07:50:00|97893.9|97843.9|97953.6|97903.6|97987.5|97942|97887|97841.7|1370
1646380500000|2022-03-04 07:55:00|97955.8|97905.8|97940.4|97890.4|97964.8|97914.8|97913.6|97863.6|1414
1646380800000|2022-03-04 08:00:00|97938.5|97888.5|97956.2|97906.2|97972.3|97909|97878.9|97831.6|1733
1646381100000|2022-03-04 08:05:00|97956.3|97906.3|97849.7|97799.7|97968.9|97918.9|97849.4|97799.4|1606
1646381400000|2022-03-04 08:10:00|97851.5|97801.5|97899.1|97849.1|97939.9|97889.9|97799.4|97749.4|1645
1646381700000|2022-03-04 08:15:00|97900.2|97850.2|97977.1|97927.1|98010.3|97952.8|97899.8|97849.8|1583
1646382000000|2022-03-04 08:20:00|97978.1|97928.1|97846.8|97796.8|97978.4|97928.4|97830.8|97780.8|1748
1646382300000|2022-03-04 08:25:00|97847|97797|97901.1|97851.1|97907.9|97867.6|97800.2|97759.5|1503
1646382600000|2022-03-04 08:30:00|97890.6|97865.6|97874.2|97824.2|97975.9|97938.4|97867.2|97820|1697
1646382900000|2022-03-04 08:35:00|97873.9|97823.9|97985.9|97935.9|97987|97947.7|97817.4|97764.2|1810
1646383200000|2022-03-04 08:40:00|97980.8|97930.8|97842.2|97792.2|97980.8|97930.8|97806|97756|1429
1646383500000|2022-03-04 08:45:00|97841.3|97791.3|97850.5|97800.5|97853.2|97808.9|97757.9|97707.9|1408
1646383800000|2022-03-04 08:50:00|97851.1|97801.1|97859.3|97809.3|97884.6|97840.3|97843.1|97793.1|1335
1646384100000|2022-03-04 08:55:00|97859.4|97809.4|97826.6|97776.6|97868.3|97818.3|97781.9|97731.9|1537
1646384400000|2022-03-04 09:00:00|97826.7|97776.7|97827.6|97777.6|97873.8|97823.8|97786.6|97736.6|1677
1646384700000|2022-03-04 09:05:00|97827.8|97777.8|97819.5|97769.5|97847.9|97797.9|97785.3|97735.3|1594
1646385000000|2022-03-04 09:10:00|97819|97769|97836.8|97786.8|97900.5|97850.5|97814.2|97764.2|1361
1646385300000|2022-03-04 09:15:00|97837.8|97787.8|97830.7|97780.7|97877.7|97827.7|97787.3|97737.3|1477
1646385600000|2022-03-04 09:20:00|97830|97780|97866.8|97816.8|97915.9|97865.9|97827.2|97777.2|1493
1646385900000|2022-03-04 09:25:00|97865.8|97815.8|97846|97796|97952.3|97902.3|97833.5|97783.5|1509
1646386200000|2022-03-04 09:30:00|97846.1|97796.1|97846.6|97796.6|97898.5|97848.5|97796|97746|1485
1646386500000|2022-03-04 09:35:00|97845.9|97795.9|97964.5|97914.5|97972|97922|97794.7|97744.7|1317
1646386800000|2022-03-04 09:40:00|97964.4|97914.4|97860.4|97810.4|98024.7|97974.7|97849.9|97799.9|1483
1646387100000|2022-03-04 09:45:00|97860|97810|97996.8|97946.8|98002.4|97952.4|97840.2|97790.2|1338
1646387400000|2022-03-04 09:50:00|97996.5|97946.5|97939|97889|98003.2|97953.2|97909.4|97859.4|1342
1646387700000|2022-03-04 09:55:00|97939.1|97889.1|98052.9|98002.9|98056.3|98006.3|97936.9|97886.9|1452
1646388000000|2022-03-04 10:00:00|98053|98003|98009.7|97959.7|98053|98003|97976.2|97926.2|1565
1646388300000|2022-03-04 10:05:00|98006.8|97956.8|98068.5|98018.5|98070.5|98020.5|97952.3|97902.3|1647
1646388600000|2022-03-04 10:10:00|98068.6|98018.6|98040.3|97990.3|98089.2|98039.2|98009.8|97959.8|1629
1646388900000|2022-03-04 10:15:00|98040.2|97990.2|97990.1|97940.1|98055.5|98005.5|97945.4|97895.4|1556
1646389200000|2022-03-04 10:20:00|97989.6|97939.6|97834.9|97784.9|98007.6|97957.6|97832.1|97782.1|1681
1646389500000|2022-03-04 10:25:00|97833.5|97783.5|97851.6|97801.6|97870.5|97820.5|97809.2|97759.2|1444
1646389800000|2022-03-04 10:30:00|97852.3|97802.3|97926.5|97876.5|97926.5|97876.5|97851.4|97801.4|1557
1646390100000|2022-03-04 10:35:00|97922.4|97872.4|97999.1|97949.1|98030.4|97980.4|97910.7|97871.7|1574
1646390400000|2022-03-04 10:40:00|97999.3|97949.3|98011.2|97961.2|98042.7|97992.7|97987.2|97937.2|1563
1646390700000|2022-03-04 10:45:00|98011.1|97961.1|97976.7|97926.7|98020.7|97970.7|97971.6|97921.6|1355
1646391000000|2022-03-04 10:50:00|97976.9|97926.9|98025.6|97975.6|98039.5|97994.5|97963.6|97913.6|1413
1646391300000|2022-03-04 10:55:00|98025.9|97975.9|98020.2|97970.2|98030.4|97980.4|97984.6|97937.6|1461
1646391600000|2022-03-04 11:00:00|98020.7|97970.7|98037.1|97987.1|98056.8|98006.8|97976.8|97926.8|1695
1646391900000|2022-03-04 11:05:00|98037.4|97987.4|98041.8|97991.8|98076.3|98026.3|97979.7|97929.7|1665
1646392200000|2022-03-04 11:10:00|98042.1|97992.1|98157.2|98107.2|98169.6|98119.6|98035.7|97985.7|1642
1646392500000|2022-03-04 11:15:00|98157|98107|98146.9|98096.9|98302.5|98252.5|98138.7|98088.7|1798
1646392800000|2022-03-04 11:20:00|98146.7|98096.7|98098.4|98048.4|98156.9|98106.9|98058|98008|1763
1646393100000|2022-03-04 11:25:00|98098.9|98048.9|98088.5|98038.5|98104|98054|98006.7|97956.7|1427
1646393400000|2022-03-04 11:30:00|98088.9|98038.9|98140.2|98090.2|98152.9|98102.9|98081.3|98031.3|1362
1646393700000|2022-03-04 11:35:00|98139.6|98089.6|98263.7|98213.7|98263.7|98213.7|98128.4|98078.4|1444
1646394000000|2022-03-04 11:40:00|98261.3|98211.3|98234|98184|98277.8|98227.8|98196.6|98146.6|1541
1646394300000|2022-03-04 11:45:00|98232.4|98182.4|98312.4|98262.4|98313.5|98277.7|98208.1|98158.1|1310
1646394600000|2022-03-04 11:50:00|98312.5|98262.5|98264.7|98214.7|98314.8|98264.8|98240|98194.8|1293
1646394900000|2022-03-04 11:55:00|98263.8|98213.8|98287|98237|98315.5|98265.5|98251|98201|1365
1646395200000|2022-03-04 12:00:00|98285.3|98235.3|98246.9|98196.9|98311.7|98261.7|98226.9|98183.2|1343
1646395500000|2022-03-04 12:05:00|98246.7|98196.7|98298.8|98248.8|98310.5|98265.3|98235.3|98193.5|1386
1646395800000|2022-03-04 12:10:00|98296.9|98246.9|98309.2|98259.2|98330.6|98283.7|98273|98232.3|1525
1646396100000|2022-03-04 12:15:00|98308.3|98258.3|98288.7|98238.7|98343.9|98303.4|98275.9|98225.9|1521
1646396400000|2022-03-04 12:20:00|98287.8|98237.8|98388.6|98338.6|98424.2|98374.2|98276.5|98226.5|1645
1646396700000|2022-03-04 12:25:00|98388.1|98338.1|98430|98380|98449.8|98399.8|98360|98310|1324
1646397000000|2022-03-04 12:30:00|98431.2|98381.2|98439|98389|98486.1|98442.1|98390.6|98340.6|1332
1646397300000|2022-03-04 12:35:00|98438.5|98388.5|98447.8|98397.8|98483.8|98444.8|98367.3|98324.3|1428
1646397600000|2022-03-04 12:40:00|98447.5|98397.5|98491|98441|98534.7|98490.9|98428.6|98383.8|1454
1646397900000|2022-03-04 12:45:00|98491.2|98441.2|98512.1|98462.1|98523.2|98473.2|98425.5|98351.5|1531
1646398200000|2022-03-04 12:50:00|98513.9|98463.9|98569.8|98519.8|98634.9|98584.9|98513.9|98463.9|1696
1646398500000|2022-03-04 12:55:00|98570|98520|98679|98629|98720.9|98670.9|98544.9|98494.9|1909
1646398800000|2022-03-04 13:00:00|98676.8|98626.8|98636.5|98586.5|98676.8|98626.8|98583.7|98533.7|1737
1646399100000|2022-03-04 13:05:00|98636.4|98586.4|98779.4|98729.4|98784.8|98734.8|98618|98578.3|1659
1646399400000|2022-03-04 13:10:00|98779.7|98729.7|98787.7|98737.7|98826.3|98782.9|98760.4|98719.8|1825
1646399700000|2022-03-04 13:15:00|98788.3|98738.3|98838.8|98788.8|98842.5|98792.5|98701.7|98655.4|1812
1646400000000|2022-03-04 13:20:00|98838.1|98788.1|98811.7|98761.7|98856.1|98806.1|98741.9|98691.9|1698
1646400300000|2022-03-04 13:25:00|98811.5|98761.5|98760.7|98644.7|98825.8|98775.8|98713.1|98636.2|1766
1646400600000|2022-03-04 13:30:00|98754.1|98638.1|98708.4|98658.4|98812|98721.9|98658.3|98598.9|1823
1646400900000|2022-03-04 13:35:00|98709.6|98659.6|99001.8|98951.8|99092.1|99050.6|98708.1|98658.1|2196
1646401200000|2022-03-04 13:40:00|99004.2|98954.2|99180.2|99130.2|99286|99246.2|98986.7|98942.1|2101
1646401500000|2022-03-04 13:45:00|99180.8|99130.8|99383.3|99333.3|99391.5|99341.5|99170.3|99120.3|2047
1646401800000|2022-03-04 13:50:00|99383.5|99333.5|99502.8|99452.8|99661.5|99605.1|99365.1|99330.5|2203
1646402100000|2022-03-04 13:55:00|99504|99454|99409.7|99359.7|99526.5|99476.5|99278.6|99228.6|2079
1646402400000|2022-03-04 14:00:00|99409.4|99359.4|99437|99387|99454|99414.4|99307|99257|1962
1646402700000|2022-03-04 14:05:00|99436.9|99386.9|99294.8|99269.8|99497.2|99457.8|99294|99269|1854
1646403000000|2022-03-04 14:10:00|99296.8|99271.8|99280.2|99255.2|99343.7|99303.6|99240.4|99197.7|1853
1646403300000|2022-03-04 14:15:00|99280.4|99255.4|99268.7|99218.7|99313.8|99275.2|99180.9|99146.6|1941
1646403600000|2022-03-04 14:20:00|99268|99218|99319.8|99269.8|99350|99311.7|99237.5|99196.3|1868
1646403900000|2022-03-04 14:25:00|99319.9|99269.9|99466.7|99416.7|99488.8|99442.4|99307.2|99269.8|1451
1646404200000|2022-03-04 14:30:00|99465.4|99415.4|99336.9|99286.9|99511.9|99461.9|99321|99271|2148
1646404500000|2022-03-04 14:35:00|99340|99290|99280.2|99230.2|99402|99352|99250.1|99200.1|2069
1646404800000|2022-03-04 14:40:00|99279.2|99229.2|99309.4|99259.4|99378.8|99328.8|99224|99174|1933
1646405100000|2022-03-04 14:45:00|99309.1|99259.1|99241|99191|99398.2|99348.2|99241|99191|2080
1646405400000|2022-03-04 14:50:00|99241.2|99191.2|99228.2|99178.2|99271.3|99221.3|99133.8|99083.8|2064
1646405700000|2022-03-04 14:55:00|99227|99177|99079.4|99029.4|99237.9|99187.9|99074.4|99024.4|2046
1646406000000|2022-03-04 15:00:00|99079.6|99029.6|99000.6|98950.6|99084.9|99034.9|98896.1|98846.1|2068
1646406300000|2022-03-04 15:05:00|99000|98950|99075.1|99025.1|99081.5|99031.5|98950.7|98900.7|1961
1646406600000|2022-03-04 15:10:00|99074.6|99024.6|98985.4|98935.4|99115.1|99065.1|98938.5|98893|1989
1646406900000|2022-03-04 15:15:00|98982.3|98932.3|98957.9|98907.9|99039.6|98989.6|98953.3|98903.3|1917
1646407200000|2022-03-04 15:20:00|98959.3|98909.3|98939.8|98889.8|98992.8|98942.8|98925.4|98875.4|1773
1646407500000|2022-03-04 15:25:00|98939|98889|98930.7|98880.7|98969.9|98919.9|98899.5|98849.5|1743
1646407800000|2022-03-04 15:30:00|98930.4|98880.4|98932.1|98882.1|98965.2|98915.2|98914.7|98864.7|1737
1646408100000|2022-03-04 15:35:00|98931.9|98881.9|98894.2|98844.2|98956.9|98906.9|98857.1|98822.6|1688
1646408400000|2022-03-04 15:40:00|98894.4|98844.4|98974|98924|99009.3|98928.8|98886|98836|1788
1646408700000|2022-03-04 15:45:00|98972.8|98922.8|98883.2|98833.2|98989|98939|98875.4|98825.4|1963
1646409000000|2022-03-04 15:50:00|98883.6|98833.6|98702.9|98652.9|98903|98845.1|98608.7|98558.7|1862
1646409300000|2022-03-04 15:55:00|98705.8|98655.8|98687.7|98637.7|98815|98756.5|98660.9|98610.9|1975
1646409600000|2022-03-04 16:00:00|98681.7|98631.7|98759.4|98709.4|98824.8|98774.8|98641.2|98591.2|1981
1646409900000|2022-03-04 16:05:00|98759.1|98709.1|98864.2|98814.2|98894.4|98844.4|98748.2|98698.2|1775
1646410200000|2022-03-04 16:10:00|98867|98817|98919.3|98869.3|98940.6|98890.6|98851|98801|1568
1646410500000|2022-03-04 16:15:00|98918.2|98868.2|98928.1|98878.1|98955.5|98905.5|98881.5|98831.5|1616
1646410800000|2022-03-04 16:20:00|98928|98878|98974.7|98924.7|99031|98981|98925.1|98875.1|1425
1646411100000|2022-03-04 16:25:00|98974.9|98924.9|98943.7|98858|99013.9|98941.4|98834.5|98775.8|1893
1646411400000|2022-03-04 16:30:00|98944.8|98856.2|98936.7|98886.7|99057.9|98994.3|98913.5|98839.5|1849
1646411700000|2022-03-04 16:35:00|98938.3|98888.3|98902.3|98852.3|99020|98962.6|98869.6|98819.6|1884
1646412000000|2022-03-04 16:40:00|98905|98855|98795.7|98745.7|98952.5|98887|98795.5|98738.3|1725
1646412300000|2022-03-04 16:45:00|98796.2|98746.2|98751.5|98701.5|98860.8|98802.5|98744.9|98694.9|1831
1646412600000|2022-03-04 16:50:00|98754.1|98704.1|98665.2|98615.2|98794.2|98744.2|98660.9|98610.9|1465
1646412900000|2022-03-04 16:55:00|98665.8|98615.8|98754.5|98704.5|98756.5|98706.5|98650.9|98600.9|1696
1646413200000|2022-03-04 17:00:00|98753.7|98703.7|98671.6|98621.6|98761.3|98711.3|98669.1|98615.1|1683
1646413500000|2022-03-04 17:05:00|98672.4|98622.4|98635.8|98585.8|98690.2|98640.2|98612.3|98562.3|1605
1646413800000|2022-03-04 17:10:00|98635.7|98585.7|98525.7|98475.7|98639.7|98589.7|98523|98473|1686
1646414100000|2022-03-04 17:15:00|98526.2|98476.2|98399.2|98317.7|98527.2|98477.2|98346.1|98288.7|1913
1646414400000|2022-03-04 17:20:00|98397.2|98316.9|98336.2|98286.2|98402.7|98341.2|98311.8|98258.5|1785
1646414700000|2022-03-04 17:25:00|98335.1|98285.1|98226|98176|98347.1|98291.5|98203.6|98145.7|1629
1646415000000|2022-03-04 17:30:00|98226.1|98176.1|98249.8|98199.8|98272.2|98222.2|98192.9|98145.7|1621
1646415300000|2022-03-04 17:35:00|98250.9|98200.9|98189.9|98139.9|98282.3|98232.3|98187.8|98137.8|1634
1646415600000|2022-03-04 17:40:00|98185.7|98135.7|98258.9|98208.9|98269|98219|98182.4|98132.4|1448
1646415900000|2022-03-04 17:45:00|98258.8|98208.8|98299.6|98249.6|98307.2|98257.2|98241.3|98191.3|1323
1646416200000|2022-03-04 17:50:00|98296.8|98246.8|98322.7|98272.7|98339.7|98289.7|98268.9|98218.9|1350
1646416500000|2022-03-04 17:55:00|98322.4|98272.4|98318.1|98268.1|98338.4|98288.4|98290|98252.6|1381
1646416800000|2022-03-04 18:00:00|98313.6|98263.6|98337.5|98287.5|98343.9|98290.8|98271.3|98221.3|1597
1646417100000|2022-03-04 18:05:00|98337.3|98287.3|98278.6|98228.6|98341.6|98291.6|98261.5|98211.5|1399
1646417400000|2022-03-04 18:10:00|98278|98228|98340.4|98290.4|98348.4|98298.4|98276.4|98226.4|1555
1646417700000|2022-03-04 18:15:00|98339.7|98289.7|98419.5|98369.5|98421.6|98371.6|98328.9|98278.9|952
1646418000000|2022-03-04 18:20:00|98419.6|98369.6|98432|98382|98432.7|98382.7|98400.9|98350.9|740
1646418300000|2022-03-04 18:25:00|98431.5|98381.5|98412.3|98362.3|98453.5|98403.5|98411.6|98361.6|874
1646418600000|2022-03-04 18:30:00|98412.6|98362.6|98323.8|98273.8|98424.1|98375.3|98309.9|98259.9|932
1646418900000|2022-03-04 18:35:00|98323.4|98273.4|98378.5|98328.5|98380.5|98330.5|98321.6|98271.6|854
1646419200000|2022-03-04 18:40:00|98378.6|98328.6|98424.5|98374.5|98442|98403.8|98378.6|98328.6|1031
1646419500000|2022-03-04 18:45:00|98424.7|98374.7|98396.6|98346.6|98431.1|98393.2|98376.3|98339.7|786
1646419800000|2022-03-04 18:50:00|98397.4|98347.4|98362.9|98312.9|98398.1|98359.6|98349.7|98311.3|699
1646420100000|2022-03-04 18:55:00|98362.7|98312.7|98337|98312|98372.7|98335.9|98331.3|98294.1|933
1646420400000|2022-03-04 19:00:00|98346.3|98296.3|98424.7|98374.7|98443.9|98390.9|98318.1|98290.1|993
1646420700000|2022-03-04 19:05:00|98424.1|98374.1|98391.9|98341.9|98424.8|98382.5|98368.8|98329.5|742
1646421000000|2022-03-04 19:10:00|98391.7|98341.7|98334.3|98284.3|98431.9|98376.2|98325.8|98262.8|742
1646421300000|2022-03-04 19:15:00|98331.7|98281.7|98360.5|98310.5|98369.6|98319.6|98325.9|98275.9|746
1646421600000|2022-03-04 19:20:00|98361.4|98311.4|98326.1|98301.1|98368.4|98329.3|98322.2|98288.5|754
1646421900000|2022-03-04 19:25:00|98326.4|98301.4|98311.8|98261.8|98340.1|98301.6|98276.9|98239.7|807
1646422200000|2022-03-04 19:30:00|98312.1|98262.1|98352.9|98302.9|98374|98313.6|98296.2|98258|815
1646422500000|2022-03-04 19:35:00|98353.1|98303.1|98395.3|98345.3|98407.8|98357.8|98353.1|98302.1|827
1646422800000|2022-03-04 19:40:00|98395.7|98345.7|98458.2|98408.2|98459.2|98409.2|98395.7|98345.7|815
1646423100000|2022-03-04 19:45:00|98445.9|98420.9|98507.7|98457.7|98521.4|98481.6|98445.9|98413.1|915
1646423400000|2022-03-04 19:50:00|98509.5|98459.5|98568.5|98518.5|98570|98520|98480.4|98434.5|869
1646423700000|2022-03-04 19:55:00|98569.8|98519.8|98690|98640|98735.5|98685.5|98566.9|98519.8|1021
1646424000000|2022-03-04 20:00:00|98689.8|98639.8|98628.9|98578.9|98734.8|98684.8|98612.2|98560.4|1648
1646424300000|2022-03-04 20:05:00|98628.5|98578.5|98625.1|98553.4|98645.4|98595.4|98583.4|98520.9|1538
1646424600000|2022-03-04 20:10:00|98625.3|98552.8|98668.8|98618.8|98678.5|98618.8|98613.5|98551.2|1618
1646424900000|2022-03-04 20:15:00|98669.1|98619.1|98667.8|98583|98695.5|98643.7|98625|98557.6|1608
1646425200000|2022-03-04 20:20:00|98667.6|98582.8|98669.2|98570.8|98686.5|98598.8|98649.7|98556|1186
1646425500000|2022-03-04 20:25:00|98669.5|98569.5|98627.7|98548.2|98691.5|98622|98596.8|98522.5|1640
1646425800000|2022-03-04 20:30:00|98613|98563|98669.2|98592.6|98683.3|98610.8|98613|98542.4|949
1646426100000|2022-03-04 20:35:00|98685.1|98589.7|98683.9|98578.5|98730.8|98618.2|98663.2|98571.7|966
1646426400000|2022-03-04 20:40:00|98684|98579.5|98660.5|98549.5|98690.1|98618.4|98633.6|98544.2|961
1646426700000|2022-03-04 20:45:00|98655.2|98539.2|98781.3|98665.3|98787.1|98677.4|98621.2|98515.9|1386
1646427000000|2022-03-04 20:50:00|98781.9|98665.9|98790.5|98674.5|98849.4|98742.3|98753.8|98637.8|1691
1646427300000|2022-03-04 20:55:00|98791.7|98675.7|98586.5|98503.7|98791.7|98675.7|98554.8|98493.1|2005
1646427600000|2022-03-04 21:00:00|98559.9|98509.9|98514.7|98437.8|98626.7|98520.6|98508|98431|943
1646427900000|2022-03-04 21:05:00|98515.1|98439.8|98564.4|98467.9|98567.7|98480.2|98496.1|98413|651
1646428200000|2022-03-04 21:10:00|98563.4|98467.3|98527.2|98477.2|98567.9|98499.3|98502.5|98451.4|431
1646428500000|2022-03-04 21:15:00|98526.9|98476.9|98521.2|98471.2|98553.2|98476.9|98499.4|98437.2|312
1646428800000|2022-03-04 21:20:00|98521.1|98471.1|98586.7|98481.8|98591|98505.2|98506.1|98436.5|320
1646429100000|2022-03-04 21:25:00|98587.2|98481.4|98503.9|98453.9|98587.4|98501.7|98490.8|98408.8|430
1646429400000|2022-03-04 21:30:00|98525.8|98409.8|98505.9|98409.5|98547.7|98470|98489.4|98388.7|956
1646429700000|2022-03-04 21:35:00|98507.4|98410.4|98515.7|98403.3|98539.3|98440.4|98494.8|98389.9|810
1646430000000|2022-03-04 21:40:00|98510.1|98408.1|98523.1|98407.1|98582.1|98466.1|98483|98388.5|630
1646430300000|2022-03-04 21:45:00|98494.4|98444.4|98546|98441.4|98569.3|98471.1|98485.2|98404.2|574
1646430600000|2022-03-04 21:50:00|98531.2|98481.2|98619.7|98505|98631.1|98531.4|98524.9|98443.5|621
1646430900000|2022-03-04 21:55:00|98622.1|98506.1|98581.6|98465.6|98638|98522|98518.4|98402.4|529
1646600400000|2022-03-06 21:00:00|98603.8|98467.8|98603.8|98467.8|98603.8|98467.8|98603.8|98467.8|1
1646604000000|2022-03-06 22:00:00|98593.8|98477.8|98593.8|98477.8|98593.8|98477.8|98593.8|98477.8|1
1646609700000|2022-03-06 23:35:00|99352.7|99236.7|99254.5|99138.5|99365.9|99249.9|99253.8|99137.8|769
1646610000000|2022-03-06 23:40:00|99254.6|99138.6|99292.9|99176.9|99313.8|99197.8|99252.5|99136.5|708
1646610300000|2022-03-06 23:45:00|99293.8|99177.8|99284.2|99168.2|99317.6|99201.6|99235.7|99119.7|812
1646610600000|2022-03-06 23:50:00|99285.1|99169.1|99351.6|99235.6|99369.1|99253.1|99279.9|99163.9|723
1646610900000|2022-03-06 23:55:00|99347.6|99231.6|99278.1|99162.1|99354.4|99238.4|99277.4|99161.4|766
1646611200000|2022-03-07 00:00:00|99280.3|99164.3|99239.5|99123.5|99302.3|99190.1|99219.6|99121.3|921
1646611500000|2022-03-07 00:05:00|99238.9|99122.9|99222.4|99112.3|99248.6|99143.3|99208.9|99103.8|854
1646611800000|2022-03-07 00:10:00|99223.7|99109.7|99294.5|99178.5|99309.1|99199.1|99208.4|99106.2|875
1646612100000|2022-03-07 00:15:00|99293.8|99177.8|99266.8|99150.8|99307|99194.5|99260.5|99146.4|882
1646612400000|2022-03-07 00:20:00|99266.4|99150.4|99322.3|99206.3|99343.9|99227.9|99257.4|99141.4|744
1646612700000|2022-03-07 00:25:00|99321.4|99205.4|99373.8|99257.8|99376.9|99260.9|99318.8|99202.8|810
1646613000000|2022-03-07 00:30:00|99372.3|99256.3|99309.7|99193.7|99375|99259|99308.8|99192.8|675
1646613300000|2022-03-07 00:35:00|99309.6|99193.6|99306|99190|99335.6|99219.6|99291.5|99175.5|599
1646613600000|2022-03-07 00:40:00|99304.8|99188.8|99349.3|99233.3|99364.3|99248.3|99297.5|99181.5|590
1646613900000|2022-03-07 00:45:00|99349.9|99233.9|99325.2|99209.2|99366|99250|99317.9|99201.9|610
1646614200000|2022-03-07 00:50:00|99325|99209|99398.8|99282.8|99414.8|99298.8|99320.8|99204.8|650
1646614500000|2022-03-07 00:55:00|99398|99282|99482.1|99366.1|99482.5|99366.5|99394.1|99278.1|777
1646614800000|2022-03-07 01:00:00|99480.7|99364.7|99603.5|99487.5|99618.4|99502.4|99450.6|99334.6|1009
1646615100000|2022-03-07 01:05:00|99606|99490|99661.8|99545.8|99670.3|99554.3|99596.6|99480.6|1002
1646615400000|2022-03-07 01:10:00|99659.5|99543.5|99621.4|99505.4|99682.1|99566.1|99621.4|99505.4|966
1646615700000|2022-03-07 01:15:00|99625.1|99509.1|99751.3|99635.3|99763.6|99649.6|99621.6|99505.6|1088
1646616000000|2022-03-07 01:20:00|99751.5|99635.5|99872.3|99756.3|99929.8|99813.8|99740.9|99624.9|1155
1646616300000|2022-03-07 01:25:00|99869.3|99753.3|99865.1|99749.1|99890.9|99774.9|99808.3|99692.3|1139
1646616600000|2022-03-07 01:30:00|99864.5|99748.5|99753.7|99637.7|99864.5|99748.5|99704.8|99588.8|1171
1646616900000|2022-03-07 01:35:00|99754.2|99638.2|99761.5|99645.5|99794.1|99678.1|99721.8|99605.8|1173
1646617200000|2022-03-07 01:40:00|99761.6|99645.6|99773.8|99657.8|99806.9|99692.8|99716.1|99611.1|1138
1646617500000|2022-03-07 01:45:00|99774.2|99658.2|99776.5|99660.5|99813.6|99697.6|99739.2|99623.2|1216
1646617800000|2022-03-07 01:50:00|99776.8|99660.8|99776.6|99660.6|99847.4|99731.4|99766|99651.7|1134
1646618100000|2022-03-07 01:55:00|99776.8|99660.8|99660.8|99548.5|99778.3|99663.9|99654.4|99544.2|1051
1646618400000|2022-03-07 02:00:00|99659.6|99558.4|99680.3|99570|99723.7|99615.2|99659.6|99550.7|1078
1646618700000|2022-03-07 02:05:00|99677.3|99572.8|99675.3|99559.7|99698.8|99586.1|99643.1|99549.3|1007
1646619000000|2022-03-07 02:10:00|99675.7|99560.1|99643.1|99527.1|99702.9|99587.9|99606.6|99495.8|1011
1646619300000|2022-03-07 02:15:00|99643|99527|99631.2|99515.2|99645.2|99529.2|99549.1|99457|1040
1646619600000|2022-03-07 02:20:00|99631|99515|99696.4|99580.4|99696.4|99580.4|99611.6|99503|929
1646619900000|2022-03-07 02:25:00|99697.1|99582.8|99665.9|99549.9|99697.8|99582.8|99639.1|99525.9|882
1646620200000|2022-03-07 02:30:00|99666.2|99550.2|99622.2|99509.1|99687.1|99571.1|99592.6|99476.6|982
1646620500000|2022-03-07 02:35:00|99623.3|99507.3|99639.6|99541.3|99660.3|99551.7|99610.6|99497.4|911
1646620800000|2022-03-07 02:40:00|99639.8|99541.5|99685.1|99583|99727.1|99620.2|99637.1|99532.4|910
1646621100000|2022-03-07 02:45:00|99686|99582.9|99745.3|99657|99771.9|99686.2|99649.4|99547.6|1004
1646621400000|2022-03-07 02:50:00|99743.6|99654.5|99710.3|99631.9|99753.2|99670.9|99698.7|99605.2|949
1646621700000|2022-03-07 02:55:00|99710.5|99632|99690.9|99614.4|99749.2|99672.2|99689.4|99610.8|947
1646622000000|2022-03-07 03:00:00|99690.2|99615.9|99692.2|99603.9|99738.2|99655.7|99673.9|99602.4|927
1646622300000|2022-03-07 03:05:00|99692.1|99603.8|99677.5|99599.2|99712|99636.1|99653.1|99575.2|843
1646622600000|2022-03-07 03:10:00|99679.6|99595.2|99658.3|99579|99688.5|99625.4|99647|99572.6|812
1646622900000|2022-03-07 03:15:00|99657.7|99578.3|99857.6|99775.7|99941.5|99834.6|99615.4|99542.8|890
1646623200000|2022-03-07 03:20:00|99858.2|99773.6|99668.6|99552.6|99869.5|99773.6|99645.7|99536.2|1015
1646623500000|2022-03-07 03:25:00|99666.4|99550.4|99539.3|99423.3|99684.8|99576|99412.6|99296.6|1089
1646623800000|2022-03-07 03:30:00|99537.1|99421.1|99558.9|99442.9|99579.1|99463.1|99512.9|99396.9|1572
1646624100000|2022-03-07 03:35:00|99558.3|99442.3|99549.7|99433.7|99589.2|99473.2|99543|99427|1351
1646624400000|2022-03-07 03:40:00|99548.5|99432.5|99573.1|99457.1|99583|99467|99505.9|99389.9|1301
1646624700000|2022-03-07 03:45:00|99569.8|99468.8|99540.3|99440.2|99569.8|99470.1|99524|99420.1|892
1646625000000|2022-03-07 03:50:00|99539.5|99441.6|99521.3|99426.5|99557.5|99453.9|99499.5|99396.8|814
1646625300000|2022-03-07 03:55:00|99521.5|99426.7|99508.2|99408.3|99558.5|99454.5|99497|99401.4|881
1646625600000|2022-03-07 04:00:00|99508.3|99408.5|99528|99422.4|99541.6|99437.5|99473.1|99373.7|1047
1646625900000|2022-03-07 04:05:00|99527.9|99422.2|99515.7|99419.8|99529.5|99425.8|99492.6|99390.6|951
1646626200000|2022-03-07 04:10:00|99521.4|99419.7|99523.3|99424.1|99559.2|99454|99515|99414.5|958
1646626500000|2022-03-07 04:15:00|99525|99416.4|99556.6|99440.6|99594.3|99478.3|99510.7|99395.4|1371
1646626800000|2022-03-07 04:20:00|99556.8|99440.8|99582.5|99466.5|99584.8|99468.8|99551.1|99435.1|1471
1646627100000|2022-03-07 04:25:00|99582.7|99466.7|99583.7|99467.7|99599.3|99483.3|99569.7|99453.7|1455
1646627400000|2022-03-07 04:30:00|99583.1|99467.1|99566.2|99450.2|99590.9|99474.9|99557.9|99441.9|1398
1646627700000|2022-03-07 04:35:00|99566.6|99450.6|99578.7|99462.7|99586.1|99470.1|99558|99442|1408
1646628000000|2022-03-07 04:40:00|99578.6|99462.6|99576|99460|99601.3|99485.3|99567.9|99451.9|1303
1646628300000|2022-03-07 04:45:00|99575.6|99459.6|99543|99427|99590.4|99474.4|99521.6|99405.6|1365
1646628600000|2022-03-07 04:50:00|99542.6|99426.6|99519.8|99403.8|99551.6|99435.6|99515.4|99399.4|1391
1646628900000|2022-03-07 04:55:00|99519.9|99403.9|99423.6|99307.6|99521.9|99405.9|99418|99306.7|1562
1646629200000|2022-03-07 05:00:00|99430.3|99320.3|99433.5|99336|99447.8|99348.8|99401.7|99310.8|797
1646629500000|2022-03-07 05:05:00|99432.4|99336.1|99465.7|99382.7|99489.1|99383|99423.2|99331.7|731
1646629800000|2022-03-07 05:10:00|99467.8|99384.2|99467.4|99369.5|99507.3|99399.7|99445.4|99344.3|884
1646630100000|2022-03-07 05:15:00|99477.2|99364.3|99347.2|99231.2|99478.8|99364.3|99298.9|99184|1689
1646630400000|2022-03-07 05:20:00|99346.7|99230.7|99369.2|99275.2|99379.1|99275.9|99329.5|99213.5|1561
1646630700000|2022-03-07 05:25:00|99369.4|99262.4|99433.6|99317.6|99443.7|99327.7|99364.5|99255|1406
1646631000000|2022-03-07 05:30:00|99432.9|99317.6|99477.1|99361.1|99477.1|99361.1|99419.5|99307|1078
1646631300000|2022-03-07 05:35:00|99476.7|99360.7|99457.4|99343.1|99518.1|99416|99441.5|99339.4|945
1646631600000|2022-03-07 05:40:00|99458.5|99343.2|99490.7|99385|99521.1|99417.9|99436.4|99337.9|821
1646631900000|2022-03-07 05:45:00|99490.1|99385.4|99464.4|99361.5|99496.6|99391.1|99442.1|99336.8|868
1646632200000|2022-03-07 05:50:00|99464.6|99361.6|99448|99352.3|99472.9|99370.1|99436.8|99340.5|754
1646632500000|2022-03-07 05:55:00|99447.8|99352.2|99442.8|99326.8|99462.9|99361.4|99391.7|99281.6|1033
1646632800000|2022-03-07 06:00:00|99439.2|99323.2|99417.7|99307.6|99455.2|99352.8|99396.1|99290.6|1748
1646633100000|2022-03-07 06:05:00|99417|99310.2|99350.4|99249.9|99431|99320.4|99347|99241.2|1833
1646633400000|2022-03-07 06:10:00|99352.2|99247.8|99346.2|99261.3|99362.7|99261.3|99278.2|99201|1717
1646633700000|2022-03-07 06:15:00|99344.2|99261.1|99234.2|99118.2|99353.7|99269.3|99183.4|99071.5|1889
1646634000000|2022-03-07 06:20:00|99234.6|99118.6|99250.5|99156.6|99261.9|99156.9|99204.3|99099.3|1571
1646634300000|2022-03-07 06:25:00|99254.1|99152.7|99178.4|99084.1|99271.9|99174.9|99165.5|99066.1|1492
1646634600000|2022-03-07 06:30:00|99173|99091.6|99231.5|99160.7|99259.5|99172.7|99173|99091.4|1065
1646634900000|2022-03-07 06:35:00|99239.9|99159.5|99243.2|99172.6|99279.5|99192.6|99189.9|99128.7|1081
1646635200000|2022-03-07 06:40:00|99247.9|99175.9|99283|99233|99283|99233|99190.4|99130.1|1010
1646635500000|2022-03-07 06:45:00|99283.2|99233.2|99288.5|99211|99315.7|99250.9|99271.2|99205.3|1104
1646635800000|2022-03-07 06:50:00|99288.8|99209|99276.3|99202.3|99294.4|99220.9|99253.1|99191.1|1103
1646636100000|2022-03-07 06:55:00|99274.9|99203|99342.5|99226.5|99342.5|99239.7|99263.7|99159.3|1055
1646636400000|2022-03-07 07:00:00|99344.3|99228.3|99233.5|99183.5|99353.3|99247.1|99197.2|99133.6|1742
1646636700000|2022-03-07 07:05:00|99235|99185|99221|99171|99262.5|99198.6|99158.5|99100.9|1481
1646637000000|2022-03-07 07:10:00|99223|99173|99148.6|99098.6|99255.3|99183.2|99148.6|99098.6|1377
1646637300000|2022-03-07 07:15:00|99146.6|99096.6|99063.8|99013.8|99163.5|99101.9|99050.1|98984.7|1959
1646637600000|2022-03-07 07:20:00|99064.4|99014.4|99161.9|99111.9|99179.2|99121.1|99032.2|98973.2|1874
1646637900000|2022-03-07 07:25:00|99170.9|99093.8|99183.9|99110.1|99191.9|99131|99128|99058.2|1815
1646638200000|2022-03-07 07:30:00|99182.3|99108.6|99211.8|99161.8|99263.7|99201.6|99166.4|99097.7|1916
1646638500000|2022-03-07 07:35:00|99214.5|99164.5|99308|99258|99352.8|99293.1|99207.7|99157.7|2022
1646638800000|2022-03-07 07:40:00|99307.3|99257.3|99396.7|99322.5|99440.4|99377.9|99304.9|99254.9|2024
1646639100000|2022-03-07 07:45:00|99385.4|99335.4|99363.4|99313.4|99404.2|99345.9|99357.1|99307.1|1709
1646639400000|2022-03-07 07:50:00|99364|99314|99463.2|99413.2|99466.7|99416.7|99357.6|99307.6|1780
1646639700000|2022-03-07 07:55:00|99463.3|99413.3|99566.9|99516.9|99590.5|99520.4|99437|99387|1859
1646640000000|2022-03-07 08:00:00|99567|99517|99416.8|99366.8|99574.3|99517|99383.6|99333.6|2176
1646640300000|2022-03-07 08:05:00|99416.3|99366.3|99406.7|99356.7|99425.3|99368.9|99305.2|99255.2|2045
1646640600000|2022-03-07 08:10:00|99408.6|99358.6|99685.3|99635.3|99701.8|99651.8|99394.7|99344.7|2127
1646640900000|2022-03-07 08:15:00|99686.9|99636.9|99702.2|99652.2|99807.7|99745.4|99615.5|99565.5|2077
1646641200000|2022-03-07 08:20:00|99701.6|99651.6|99782.7|99732.7|99786.4|99736.4|99657.8|99600.5|1976
1646641500000|2022-03-07 08:25:00|99781.3|99731.3|99859.2|99809.2|99866.8|99816.8|99743.5|99693.5|1987
1646641800000|2022-03-07 08:30:00|99860.9|99810.9|99968.6|99918.6|100030|99969.2|99842.7|99792.7|1921
1646642100000|2022-03-07 08:35:00|99969.3|99919.3|99868.5|99818.5|99972.8|99922.8|99798.6|99748.6|1810
1646642400000|2022-03-07 08:40:00|99868.9|99818.9|99999.3|99949.3|100013|99959.7|99854|99801.4|1859
1646642700000|2022-03-07 08:45:00|99999.1|99949.1|99942.9|99892.9|100001|99951|99885.8|99834|1873
1646643000000|2022-03-07 08:50:00|99942.6|99892.6|99965.7|99915.7|100041|99991.4|99902.5|99842.2|1825
1646643300000|2022-03-07 08:55:00|99961.4|99911.4|99823.6|99773.6|99963.3|99913.3|99768.7|99718.7|1908
1646643600000|2022-03-07 09:00:00|99824|99774|99997|99947|100008|99958.2|99792.2|99742.2|1929
1646643900000|2022-03-07 09:05:00|99996.2|99946.2|99821.9|99771.9|99996.2|99946.2|99760|99710|1999
1646644200000|2022-03-07 09:10:00|99820.3|99770.3|99817.8|99767.8|99895.2|99845.2|99782.3|99732.3|1986
1646644500000|2022-03-07 09:15:00|99818.1|99768.1|99909.4|99859.4|99981|99931|99816.3|99766.3|1850
1646644800000|2022-03-07 09:20:00|99909.6|99859.6|99922.4|99872.4|99922.4|99872.4|99783.1|99723.6|1912
1646645100000|2022-03-07 09:25:00|99925.4|99875.4|99833.6|99783.6|99926.2|99876.2|99800.5|99740.9|2033
1646645400000|2022-03-07 09:30:00|99836.7|99786.7|99899.3|99849.3|99907.4|99857.4|99820.3|99770.3|1943
1646645700000|2022-03-07 09:35:00|99898.1|99848.1|99943.4|99893.4|99957.3|99907.3|99888.2|99838.2|1711
1646646000000|2022-03-07 09:40:00|99941.1|99891.1|99995.9|99945.9|100059|100009|99929.8|99879.8|1718
1646646300000|2022-03-07 09:45:00|99997.3|99947.3|100035|99985|100160|100110|99978.3|99863.3|1920
1646646600000|2022-03-07 09:50:00|100037|99987.3|100056|100006|100145|100095|100034|99983.9|1779
1646646900000|2022-03-07 09:55:00|100056|100006|100102|100052|100162|100112|100056|100006|1675
1646647200000|2022-03-07 10:00:00|100103|100053|100066|100016|100150|100100|100064|100014|1597
1646647500000|2022-03-07 10:05:00|100067|100017|100270|100220|100280|100230|100063|100013|1792
1646647800000|2022-03-07 10:10:00|100270|100220|100234|100184|100272|100222|100185|100135|1615
1646648100000|2022-03-07 10:15:00|100236|100186|100357|100307|100413|100363|100234|100184|1828
1646648400000|2022-03-07 10:20:00|100357|100307|100368|100318|100373|100323|100320|100270|1732
1646648700000|2022-03-07 10:25:00|100367|100317|100523|100473|100523|100473|100367|100317|1708
1646649000000|2022-03-07 10:30:00|100524|100474|100675|100625|100704|100654|100518|100457|1896
1646649300000|2022-03-07 10:35:00|100676|100626|100667|100617|100681|100631|100601|100551|1776
1646649600000|2022-03-07 10:40:00|100668|100618|100680|100630|100724|100674|100610|100560|1918
1646649900000|2022-03-07 10:45:00|100679|100629|100665|100615|100681|100631|100617|100570|1760
1646650200000|2022-03-07 10:50:00|100664|100614|100598|100548|100664|100614|100587|100537|1697
1646650500000|2022-03-07 10:55:00|100598|100548|100594|100544|100648|100598|100566|100516|1647
1646650800000|2022-03-07 11:00:00|100596|100546|100547|100497|100616|100566|100517|100467|1755
1646651100000|2022-03-07 11:05:00|100544|100494|100378|100328|100544|100494|100376|100326|1780
1646651400000|2022-03-07 11:10:00|100379|100329|100365|100315|100413|100363|100326|100276|1793
1646651700000|2022-03-07 11:15:00|100366|100316|100508|100458|100603|100553|100366|100316|1927
1646652000000|2022-03-07 11:20:00|100510|100460|100377|100327|100513|100463|100341|100291|1761
1646652300000|2022-03-07 11:25:00|100377|100327|100434|100384|100441|100391|100368|100318|1681
1646652600000|2022-03-07 11:30:00|100435|100385|100455|100405|100456|100406|100391|100341|1872
1646652900000|2022-03-07 11:35:00|100455|100405|100515|100465|100616|100566|100450|100400|1723
1646653200000|2022-03-07 11:40:00|100515|100465|100549|100499|100599|100549|100458|100408|1659
1646653500000|2022-03-07 11:45:00|100550|100500|100576|100526|100626|100581|100548|100498|1684
1646653800000|2022-03-07 11:50:00|100575|100525|100457|100407|100575|100525|100428|100378|1823
1646654100000|2022-03-07 11:55:00|100451|100401|100284|100234|100455|100405|100255|100205|2032
1646654400000|2022-03-07 12:00:00|100284|100234|99960.6|99910.6|100325|100275|99945.2|99895.2|2085
1646654700000|2022-03-07 12:05:00|99962|99912|100043|99993.4|100109|100059|99957.5|99907.5|2115
1646655000000|2022-03-07 12:10:00|100048|99998.1|99989.2|99939.2|100084|100034|99967.7|99917.7|1928
1646655300000|2022-03-07 12:15:00|99987.6|99937.6|99879.2|99829.2|100036|99985.7|99869|99819|1923
1646655600000|2022-03-07 12:20:00|99879.1|99829.1|99972.4|99922.4|99975|99925|99773.9|99723.9|2018
1646655900000|2022-03-07 12:25:00|99972|99922|99796.3|99746.3|99972|99922|99743.4|99693.4|2156
1646656200000|2022-03-07 12:30:00|99812|99762|99617.8|99567.8|99856.1|99806.1|99543.3|99493.3|2151
1646656500000|2022-03-07 12:35:00|99617.4|99567.4|99433.6|99383.6|99706.1|99656.1|99356.8|99306.8|2219
1646656800000|2022-03-07 12:40:00|99438.1|99388.1|99705.5|99655.5|99781.8|99731.8|99404|99354|2135
1646657100000|2022-03-07 12:45:00|99704.5|99654.5|99757.2|99707.2|99797.4|99747.4|99668.4|99618.4|2236
1646657400000|2022-03-07 12:50:00|99755.4|99705.4|99657.2|99607.2|99795|99745|99579.4|99529.4|2103
1646657700000|2022-03-07 12:55:00|99655.2|99605.2|99774.9|99724.9|99825.9|99775.9|99597.8|99545.1|2111
1646658000000|2022-03-07 13:00:00|99770.8|99720.8|99640.3|99590.3|99770.8|99720.8|99627.6|99577.6|2083
1646658300000|2022-03-07 13:05:00|99639.8|99589.8|99692.5|99642.5|99722.5|99672.5|99606.2|99556.2|2067
1646658600000|2022-03-07 13:10:00|99693.8|99643.8|99674.9|99624.9|99720.7|99670.7|99616.9|99566.9|1995
1646658900000|2022-03-07 13:15:00|99674.6|99624.6|99645.6|99595.6|99745.7|99695.7|99642.6|99592.6|1879
1646659200000|2022-03-07 13:20:00|99646|99596|99582|99532|99651.9|99601.9|99462.8|99404.5|2120
1646659500000|2022-03-07 13:25:00|99579.3|99529.3|99560.9|99510.9|99644.1|99594.1|99515.2|99465.2|2019
1646659800000|2022-03-07 13:30:00|99560|99510|99497.7|99447.7|99589.6|99539.6|99495.4|99445.4|1911
1646660100000|2022-03-07 13:35:00|99495.9|99445.9|99276.8|99226.8|99503.2|99453.2|99249.5|99180.3|1903
1646660400000|2022-03-07 13:40:00|99274.3|99224.3|99430.1|99380.1|99502.7|99446.1|99215.9|99165.9|2002
1646660700000|2022-03-07 13:45:00|99429.8|99379.8|99353.5|99303.5|99475.2|99418.2|99316.2|99266.2|1956
1646661000000|2022-03-07 13:50:00|99354|99304|99347|99297|99431|99381|99325.3|99270.4|1949
1646661300000|2022-03-07 13:55:00|99344.6|99294.6|99461.4|99411.4|99463.7|99413|99333.9|99283.9|1908
1646661600000|2022-03-07 14:00:00|99461.2|99411.2|99336.9|99286.9|99542.2|99490.5|99315.3|99256.4|2014
1646661900000|2022-03-07 14:05:00|99336.6|99286.6|99181.5|99131.5|99348.3|99298.3|99171|99121|2073
1646662200000|2022-03-07 14:10:00|99181.8|99131.8|99258.9|99208.9|99307.2|99255.5|99181.8|99131.8|1884
1646662500000|2022-03-07 14:15:00|99258.7|99208.7|99192.4|99142.4|99274.9|99224.9|99153.3|99103.3|1951
1646662800000|2022-03-07 14:20:00|99196.2|99146.2|99049.2|98999.2|99203.7|99153.7|99032.4|98974.4|2074
1646663100000|2022-03-07 14:25:00|99049.4|98999.4|99083.6|99033.6|99216.1|99157.9|99049.4|98990.1|2073
1646663400000|2022-03-07 14:30:00|99081.6|99031.6|99221.1|99171.1|99323.1|99255.2|99043.8|98992.3|2183
1646663700000|2022-03-07 14:35:00|99218.9|99168.9|99376.4|99326.4|99425.4|99358.5|99215.2|99165.2|2109
1646664000000|2022-03-07 14:40:00|99377.9|99327.9|99511|99461|99511|99461|99288.4|99229|2085
1646664300000|2022-03-07 14:45:00|99514.6|99464.6|99569.3|99519.3|99589.2|99537.1|99466.9|99416.9|1968
1646664600000|2022-03-07 14:50:00|99568.8|99518.8|99450.5|99400.5|99571.7|99521.7|99434|99384|1933
1646664900000|2022-03-07 14:55:00|99452.5|99402.5|99456.5|99406.5|99496.8|99446.8|99424.8|99374.8|1982
1646665200000|2022-03-07 15:00:00|99455.5|99405.5|99479.3|99429.3|99561.1|99511.1|99449.2|99399.2|1961
1646665500000|2022-03-07 15:05:00|99479.5|99429.5|99560.4|99510.4|99565.8|99515.8|99478.2|99428.2|1975
1646665800000|2022-03-07 15:10:00|99561.5|99511.5|99697.2|99647.2|99762.5|99712.5|99516.1|99466.1|2069
1646666100000|2022-03-07 15:15:00|99697|99647|99680.8|99630.8|99757.6|99707.6|99620.7|99570.7|1912
1646666400000|2022-03-07 15:20:00|99680.9|99630.9|99682.2|99632.2|99682.7|99632.7|99558.2|99508.2|2038
1646666700000|2022-03-07 15:25:00|99682.6|99632.6|99819|99769|99883.4|99833.4|99663.5|99613.5|2133
1646667000000|2022-03-07 15:30:00|99818.7|99768.7|99690.1|99640.1|99821.7|99771.7|99672.9|99622.9|1985
1646667300000|2022-03-07 15:35:00|99690.3|99640.3|99611.2|99561.2|99690.4|99640.4|99587.9|99537.9|1927
1646667600000|2022-03-07 15:40:00|99611.8|99561.8|99673.5|99623.5|99721.8|99671.8|99573|99523|1879
1646667900000|2022-03-07 15:45:00|99673.6|99623.6|99668.2|99618.2|99684.7|99643.7|99582.9|99532.9|1961
1646668200000|2022-03-07 15:50:00|99667.7|99617.7|99634.2|99584.2|99685.5|99635.5|99528.5|99478.5|2089
1646668500000|2022-03-07 15:55:00|99636.8|99586.8|99701.1|99651.1|99719.1|99669.1|99595.1|99545.1|2094
1646668800000|2022-03-07 16:00:00|99701|99651|99747.2|99697.2|99817.1|99767.1|99691.3|99641.3|2081
1646669100000|2022-03-07 16:05:00|99746.3|99696.3|99806.4|99756.4|99806.4|99756.4|99720.7|99670.7|1748
1646669400000|2022-03-07 16:10:00|99807.9|99757.9|99877.6|99827.6|99895.1|99845.1|99807.9|99757.9|1654
1646669700000|2022-03-07 16:15:00|99877.5|99827.5|99904.3|99854.3|99909.6|99859.6|99839.5|99789.5|1743
1646670000000|2022-03-07 16:20:00|99906.8|99856.8|99921.4|99871.4|99927.7|99890.8|99846.8|99796.8|1721
1646670300000|2022-03-07 16:25:00|99921.9|99871.9|99920.1|99870.1|99945.2|99901.6|99862.9|99750.7|1770
1646670600000|2022-03-07 16:30:00|99922|99872|100133|100083|100222|100166|99919.5|99869.5|1959
1646670900000|2022-03-07 16:35:00|100130|100080|100153|100103|100273|100209|100106|100010|1816
1646671200000|2022-03-07 16:40:00|100153|100103|100087|100037|100193|100143|100087|100029|1785
1646671500000|2022-03-07 16:45:00|100084|100034|99976|99926|100101|100051|99776.1|99689.5|1941
1646671800000|2022-03-07 16:50:00|99976.9|99926.9|100018|99968.3|100060|99999.2|99976.7|99920.6|1790
1646672100000|2022-03-07 16:55:00|100018|99967.9|100091|100041|100121|100071|100017|99967|1865
1646672400000|2022-03-07 17:00:00|100091|100041|100106|100056|100217|100140|100085|100034|1871
1646672700000|2022-03-07 17:05:00|100106|100056|100156|100106|100196|100132|100100|100047|1814
1646673000000|2022-03-07 17:10:00|100156|100106|100079|100029|100158|100108|100065|100011|1463
1646673300000|2022-03-07 17:15:00|100080|100030|100010|99960.4|100085|100035|100005|99953.9|1549
1646673600000|2022-03-07 17:20:00|100011|99961|99974.8|99902.2|100080|100023|99954.7|99884.7|1863
1646673900000|2022-03-07 17:25:00|99977|99897.3|99989.8|99939.8|100043|99969.3|99944.6|99880.9|1845
1646674200000|2022-03-07 17:30:00|99989.7|99939.7|99965.3|99915.3|100014|99964.2|99959.3|99903.4|1720
1646674500000|2022-03-07 17:35:00|99964|99914|100004|99954.3|100052|99954.3|99900.2|99850.2|1932
1646674800000|2022-03-07 17:40:00|100005|99954.6|99941.2|99891.2|100013|99963|99928.8|99870.3|1800
1646675100000|2022-03-07 17:45:00|99937.8|99887.8|99924|99874|100008|99958.4|99882.2|99832.2|1959
1646675400000|2022-03-07 17:50:00|99923.8|99873.8|99948.1|99875.5|99974.6|99902.1|99827.9|99723.1|2136
1646675700000|2022-03-07 17:55:00|99947.9|99875.3|100036|99985.9|100082|100016|99933.4|99859.7|2102
1646676000000|2022-03-07 18:00:00|100036|99986.3|99937|99839.6|100194|100098|99936|99820.7|2196
1646676300000|2022-03-07 18:05:00|99943.6|99827.6|99822.1|99735.7|99957.8|99859.4|99815.8|99722.4|2145
1646676600000|2022-03-07 18:10:00|99826.9|99736.7|99869.5|99777.2|99886.1|99800.9|99815.6|99728.2|1950
1646676900000|2022-03-07 18:15:00|99866.6|99776.3|100026|99976|100083|100018|99865.2|99769.2|1862
1646677200000|2022-03-07 18:20:00|100026|99975.5|99950.6|99900.6|100051|100001|99948.1|99898.1|1802
1646677500000|2022-03-07 18:25:00|99950.7|99900.7|99862.6|99812.6|99974|99916.5|99799.1|99683.1|2011
1646677800000|2022-03-07 18:30:00|99862.5|99812.5|99812.3|99697.1|99926.9|99843.2|99798.5|99689.6|1748
1646678100000|2022-03-07 18:35:00|99813|99697|99747.3|99631.3|99828.7|99738.7|99715.5|99618.7|1889
1646678400000|2022-03-07 18:40:00|99750.2|99634.2|99870.5|99820.5|99891.5|99822.5|99708.6|99609|1881
1646678700000|2022-03-07 18:45:00|99880.5|99808.3|99878.4|99828.4|99930.1|99870.4|99843.8|99762.7|1575
1646679000000|2022-03-07 18:50:00|99878.3|99828.3|99809|99759|99888.5|99837.9|99791.2|99733.6|1449
1646679300000|2022-03-07 18:55:00|99809.4|99759.4|100015|99899.1|100147|100060|99802.9|99752.9|1644
1646679600000|2022-03-07 19:00:00|100013|99897.3|100017|99967|100098|100007|99999|99894.4|1772
1646679900000|2022-03-07 19:05:00|100018|99967.8|99995.1|99945.1|100037|99983.6|99989.6|99939.6|1670
1646680200000|2022-03-07 19:10:00|99995.6|99945.6|99892.9|99808.4|99995.6|99945.6|99874.8|99804.5|1653
1646680500000|2022-03-07 19:15:00|99890.1|99809.2|99924.8|99874.8|99933.2|99883.2|99847.4|99783.1|1432
1646680800000|2022-03-07 19:20:00|99927|99877|100033|99982.9|100045|99995|99927|99877|1604
1646681100000|2022-03-07 19:25:00|100033|99983.1|100041|99990.7|100047|99996.7|100028|99967.7|1631
1646681400000|2022-03-07 19:30:00|100040|99990.2|100108|100058|100116|100066|100038|99987.9|1749
1646681700000|2022-03-07 19:35:00|100108|100058|100114|100064|100178|100128|100108|100051|1898
1646682000000|2022-03-07 19:40:00|100114|100064|100111|100061|100167|100103|100092|100028|1544
1646682300000|2022-03-07 19:45:00|100111|100061|100099|100049|100144|100086|100080|100017|1739
1646682600000|2022-03-07 19:50:00|100100|100050|100164|100114|100170|100120|100080|100021|1759
1646682900000|2022-03-07 19:55:00|100162|100112|100309|100259|100339|100279|100156|100087|2002
1646683200000|2022-03-07 20:00:00|100309|100259|100284|100234|100320|100267|100273|100200|1687
1646683500000|2022-03-07 20:05:00|100283|100233|100216|100166|100290|100240|100210|100155|1588
1646683800000|2022-03-07 20:10:00|100216|100166|100180|100130|100254|100204|100179|100121|1485
1646684100000|2022-03-07 20:15:00|100180|100130|100156|100106|100205|100155|100139|100083|1644
1646684400000|2022-03-07 20:20:00|100156|100106|100142|100092|100169|100113|100136|100086|1616
1646684700000|2022-03-07 20:25:00|100143|100093|100092|100011|100143|100093|100062|100003|1511
1646685000000|2022-03-07 20:30:00|100075.4|100025.4|100122.9|100072.9|100129.7|100079.7|100074.3|100012.1|861
1646685300000|2022-03-07 20:35:00|100122.8|100072.8|100119.3|100069.3|100131|100077.8|100096.4|100046.4|872
1646685600000|2022-03-07 20:40:00|100120.1|100070.1|99959.3|99909.3|100159.5|100100.9|99959.2|99904.3|1077
1646685900000|2022-03-07 20:45:00|99972.9|99897.2|99996.3|99889.8|100012|99931.1|99949.3|99845.7|1577
1646686200000|2022-03-07 20:50:00|99996.8|99890.8|100024|99945.6|100047|99958.7|99955.6|99860.5|1740
1646686500000|2022-03-07 20:55:00|100024|99944.9|99824|99774|100038|99949.3|99797.1|99692.1|1789
1646686800000|2022-03-07 21:00:00|99822.6|99772.6|99967.3|99917.3|99994.7|99919.8|99817.1|99772.6|1017
1646687100000|2022-03-07 21:05:00|99967.2|99917.2|100001.9|99951.9|100006.8|99953.5|99966.5|99916.5|566
1646687400000|2022-03-07 21:10:00|100001.8|99951.8|100010.3|99960.3|100032.8|99993.2|100001.8|99951.8|533
1646687700000|2022-03-07 21:15:00|100011|99961|100022.3|99972.3|100033.8|99973|99988.6|99931.4|434
1646688000000|2022-03-07 21:20:00|100022.8|99972.8|99989.9|99918.5|100055.1|99985.7|99968.4|99903.6|548
1646688300000|2022-03-07 21:25:00|99989.5|99918.9|100001.5|99931.5|100025.7|99958.9|99980.6|99913.6|533
1646688600000|2022-03-07 21:30:00|99990.6|99940.6|100006.9|99956.9|100024.6|99957.1|99966.5|99907.2|405
1646688900000|2022-03-07 21:35:00|100005.8|99955.8|100032.2|99982.2|100052|99984.6|100003.5|99934.8|414
1646689200000|2022-03-07 21:40:00|100033.6|99983.6|100041.8|99991.8|100059.9|99997.8|100017|99956.5|435
1646689500000|2022-03-07 21:45:00|100041.7|99991.7|100034.2|99947.9|100063.4|99991.8|100015.5|99937.4|595
1646689800000|2022-03-07 21:50:00|100033.7|99948.3|100082.1|99974.7|100091.4|99991.8|100015.2|99939.4|482
1646690100000|2022-03-07 21:55:00|100079.5|99977|100133.8|100017.8|100200.6|100084.6|100079.5|99977|579
1646690400000|2022-03-07 22:00:00|100139.6|100023.6|100117.6|100001.6|100139.6|100023.6|100115.3|99999.3|13
1646695200000|2022-03-07 23:20:00|99923.4|99807.4|99918.9|99802.9|99924.6|99808.6|99918.9|99802.9|3
1646695500000|2022-03-07 23:25:00|99919|99803|99908.2|99792.2|99920.5|99804.5|99907.7|99791.7|21
1646695800000|2022-03-07 23:30:00|99896|99780|99908.1|99792.1|99916.3|99800.3|99896|99780|64
1646696100000|2022-03-07 23:35:00|99902.4|99786.4|99934.7|99818.7|99953.8|99837.8|99897.6|99781.6|277
1646696400000|2022-03-07 23:40:00|99935.6|99819.6|99912.8|99796.8|99952.7|99836.7|99912.8|99796.8|536
1646696700000|2022-03-07 23:45:00|99913.9|99797.9|99920.3|99804.3|99931.7|99815.7|99900|99784|351
1646697000000|2022-03-07 23:50:00|99920.2|99804.2|99895.3|99779.3|99947.6|99831.6|99879.5|99763.5|389
1646697300000|2022-03-07 23:55:00|99893.6|99777.6|99892|99776|99905.6|99789.6|99890|99774|345
1646697600000|2022-03-08 00:00:00|99895.6|99779.6|100040|99924.4|100076|99960|99887.9|99771.9|1824
1646697900000|2022-03-08 00:05:00|100047|99930.8|100002|99885.6|100055|99938.7|99978|99862|2282
1646698200000|2022-03-08 00:10:00|100003|99887.3|100012|99896|100021|99905.4|99987|99871|2328
1646698500000|2022-03-08 00:15:00|100012|99896.5|99987.8|99871.8|100043|99930.9|99985.4|99869.4|1611
1646698800000|2022-03-08 00:20:00|99988.3|99872.3|99963.5|99847.5|99992.7|99876.7|99961.6|99845.6|1897
1646699100000|2022-03-08 00:25:00|99963.4|99847.4|99982.5|99866.5|99992|99876|99952.5|99836.5|1904
1646699400000|2022-03-08 00:30:00|99983.9|99867.9|99977.4|99861.4|99996.4|99880.4|99959.4|99843.4|2102
1646699700000|2022-03-08 00:35:00|99977.9|99861.9|99953.6|99837.6|99984.2|99868.2|99937.8|99821.8|1771
1646700000000|2022-03-08 00:40:00|99954.6|99838.6|100016|99900|100024|99908.4|99945.3|99829.3|1141
1646700300000|2022-03-08 00:45:00|100019|99903|100079|99963.2|100125|100009|100010|99893.5|1265
1646700600000|2022-03-08 00:50:00|100079|99963.4|100079|99962.8|100105|99988.8|99989.7|99873.7|1699
1646700900000|2022-03-08 00:55:00|100086|99969.8|100003|99887.2|100094|99978.4|100002|99885.8|1564
1646701200000|2022-03-08 01:00:00|100001|99885|99954.5|99842.2|100021|99904.6|99930.8|99821.7|1457
1646701500000|2022-03-08 01:05:00|99955.1|99842|99946.4|99830.4|100030|99913.7|99929.5|99813.5|1809
1646701800000|2022-03-08 01:10:00|99932.5|99816.5|99895.2|99779.2|99934.8|99818.8|99888.8|99772.8|1779
1646702100000|2022-03-08 01:15:00|99892.3|99776.3|99882.3|99766.3|99902.1|99786.1|99845.2|99729.2|2025
1646702400000|2022-03-08 01:20:00|99884.5|99768.5|99886.1|99770.1|99896.6|99780.6|99810.7|99694.7|1944
1646702700000|2022-03-08 01:25:00|99885.7|99769.7|99807.9|99691.9|99887|99771|99766.1|99650.1|1933
1646703000000|2022-03-08 01:30:00|99811.9|99695.9|99844.2|99728.2|99848.7|99732.7|99800.3|99684.3|1903
1646703300000|2022-03-08 01:35:00|99844.9|99728.9|99898|99782|99901.4|99785.4|99840.5|99724.5|1785
1646703600000|2022-03-08 01:40:00|99897.8|99781.8|99762.7|99646.7|99914.3|99798.3|99756.6|99640.6|1473
1646703900000|2022-03-08 01:45:00|99763.5|99647.5|99717|99601|99781.9|99665.9|99670.4|99554.4|1831
1646704200000|2022-03-08 01:50:00|99714.7|99598.7|99759|99643|99765.8|99649.8|99677.6|99561.6|1953
1646704500000|2022-03-08 01:55:00|99759.1|99643.1|99700.9|99584.9|99787|99671|99690.1|99574.1|1956
1646704800000|2022-03-08 02:00:00|99703.9|99587.9|99627.3|99512.4|99703.9|99587.9|99612.6|99507.7|2305
1646705100000|2022-03-08 02:05:00|99632.9|99518.4|99533.6|99433.9|99642.9|99533.1|99530.1|99422.9|1929
1646705400000|2022-03-08 02:10:00|99538.7|99433.8|99530.1|99434.2|99572.8|99463.1|99507.4|99399.5|1773
1646705700000|2022-03-08 02:15:00|99533.3|99435.5|99550.5|99463.4|99557.7|99469.2|99512.3|99413.7|1011
1646706000000|2022-03-08 02:20:00|99549.6|99462.5|99552|99466.5|99574.8|99488.3|99542.4|99447.1|990
1646706300000|2022-03-08 02:25:00|99552.2|99466.7|99548.7|99447.5|99587.5|99502|99518.7|99426.8|1067
1646706600000|2022-03-08 02:30:00|99543|99443.2|99551|99435|99568.6|99457.2|99507.9|99405.7|1813
1646706900000|2022-03-08 02:35:00|99551.8|99435.8|99540.7|99424.7|99563.5|99451.3|99504.7|99391.6|1831
1646707200000|2022-03-08 02:40:00|99542.4|99426.4|99529.3|99420.8|99568.9|99455.5|99516|99411.8|1721
1646707500000|2022-03-08 02:45:00|99530.3|99419.1|99569.8|99461.3|99588.2|99473.4|99523.5|99414.6|1616
1646707800000|2022-03-08 02:50:00|99569.9|99461.4|99581.2|99466.9|99589.6|99478.1|99555.1|99450.6|1356
1646708100000|2022-03-08 02:55:00|99581.1|99466.7|99571.1|99465.5|99612.6|99504.9|99551.2|99448.5|1741
1646708400000|2022-03-08 03:00:00|99572|99465.2|99578.1|99466.8|99607.6|99513|99562.9|99461.8|1692
1646708700000|2022-03-08 03:05:00|99573.8|99467.2|99568|99452|99589.5|99473.5|99548.4|99432.4|1927
1646709000000|2022-03-08 03:10:00|99567|99451|99589.3|99473.3|99615.5|99499.5|99557|99445.1|1900
1646709300000|2022-03-08 03:15:00|99584.9|99475.9|99618.4|99512.8|99624.3|99524.5|99580.1|99469.9|1161
1646709600000|2022-03-08 03:20:00|99619.8|99512.7|99615.5|99509.1|99629.5|99523.4|99595.6|99484.1|850
1646709900000|2022-03-08 03:25:00|99615.7|99511.2|99629.8|99525|99634.8|99529.3|99599.1|99496.1|976
1646710200000|2022-03-08 03:30:00|99630.5|99514.5|99601.5|99485.5|99635.9|99519.9|99585.4|99477.2|1521
1646710500000|2022-03-08 03:35:00|99601.4|99485.4|99609.6|99493.6|99615.2|99505|99576.5|99467.3|1314
1646710800000|2022-03-08 03:40:00|99609.7|99493.7|99658.7|99549.3|99669|99553.3|99596.4|99484.1|1510
1646711100000|2022-03-08 03:45:00|99650|99550.5|99662.2|99571.4|99701.1|99586.1|99650|99547.6|810
1646711400000|2022-03-08 03:50:00|99659.2|99571.3|99665|99566.5|99676.8|99584.3|99654.6|99557.6|821
1646711700000|2022-03-08 03:55:00|99666|99558.7|99705.5|99628.1|99711.2|99640.1|99658.5|99558.7|839
1646712000000|2022-03-08 04:00:00|99704.1|99617.4|99754.7|99639.4|99766.6|99661.6|99701.9|99617.4|938
1646712300000|2022-03-08 04:05:00|99753|99641.1|99806.9|99699.1|99811|99701.4|99746.3|99638.6|953
1646712600000|2022-03-08 04:10:00|99807.5|99699.3|99812.9|99705.1|99843.1|99730.5|99800.4|99691.4|696
1646712900000|2022-03-08 04:15:00|99801.4|99698.3|99801.3|99685.3|99829.5|99713.5|99795|99679|787
1646713200000|2022-03-08 04:20:00|99801.2|99685.2|99781.9|99671.6|99810.6|99694.8|99771.5|99665.8|1616
1646713500000|2022-03-08 04:25:00|99783.3|99671.4|99762.5|99649.3|99801.4|99691.4|99742.2|99639.9|1893
1646713800000|2022-03-08 04:30:00|99761.3|99649.4|99767.3|99662.6|99778.4|99667.7|99742|99639.4|2138
1646714100000|2022-03-08 04:35:00|99765.3|99663.9|99771.3|99658.5|99794.2|99687.1|99754|99645.4|1809
1646714400000|2022-03-08 04:40:00|99772.4|99658.4|99759.4|99656.2|99784|99673.3|99745.5|99643.4|2098
1646714700000|2022-03-08 04:45:00|99759.5|99661.5|99801.3|99704.5|99814.6|99711.3|99757.7|99657.9|1283
1646715000000|2022-03-08 04:50:00|99802.1|99703.5|99808.6|99698.6|99821.6|99709.5|99787|99679.6|763
1646715300000|2022-03-08 04:55:00|99808.5|99698.5|99802|99688.9|99835.2|99736|99766.2|99683.9|749
1646715600000|2022-03-08 05:00:00|99803.4|99687.4|99878.6|99762.6|99891.5|99775.5|99752.8|99656.2|1263
1646715900000|2022-03-08 05:05:00|99877.3|99761.3|99952.5|99836.5|99960.1|99844.1|99863.6|99747.6|1653
1646716200000|2022-03-08 05:10:00|99953.5|99837.5|99953.4|99837.4|99964.7|99848.7|99866.2|99750.2|1517
1646716500000|2022-03-08 05:15:00|99951.5|99835.5|99965.4|99849.4|99995.9|99888.5|99939.8|99824.6|1055
1646716800000|2022-03-08 05:20:00|99965|99849.5|99942.9|99840.2|99970.4|99856.1|99926.5|99820.1|780
1646717100000|2022-03-08 05:25:00|99942.8|99840|99997.4|99895.8|99999.6|99895.8|99935.5|99834.6|1071
1646717400000|2022-03-08 05:30:00|100005|99886.1|99976.7|99874.1|100016|99905|99958.2|99864.2|1502
1646717700000|2022-03-08 05:35:00|99969.8|99876.8|99988.2|99887.5|100022|99912.8|99957.9|99870.2|1430
1646718000000|2022-03-08 05:40:00|99986.4|99888.3|100020|99923.1|100040|99938.6|99971.2|99874|1644
1646718300000|2022-03-08 05:45:00|100020.5|99927.6|100028.7|99939.2|100074|99966.4|100010.7|99911|1026
1646718600000|2022-03-08 05:50:00|100028|99939.8|99986.4|99891.2|100033.5|99945.4|99949.1|99851.6|899
1646718900000|2022-03-08 05:55:00|99987.8|99892|100003.3|99908.8|100012.4|99926.3|99978.5|99879.3|949
1646719200000|2022-03-08 06:00:00|100001|99903.9|99967.5|99872.9|100010|99914.9|99949.9|99848.8|1690
1646719500000|2022-03-08 06:05:00|99968.8|99872.4|99982.6|99898.9|99994.3|99901.6|99958.5|99859.9|1686
1646719800000|2022-03-08 06:10:00|99982.7|99899.9|100008|99922|100018|99931.1|99982.7|99896.1|1416
1646720100000|2022-03-08 06:15:00|100008|99921.9|100052|99966.6|100074|99988.1|99999.6|99912.9|1835
1646720400000|2022-03-08 06:20:00|100052|99966.5|100092|100011|100092|100014|100027|99940.4|1758
1646720700000|2022-03-08 06:25:00|100091|100008|100111|100030|100127|100049|100065|99987.9|1411
1646721000000|2022-03-08 06:30:00|100109|100027|100114|100031|100122|100040|100060|99980.8|1363
1646721300000|2022-03-08 06:35:00|100114|100031|100152|100061|100154|100065|100093|100009|1799
1646721600000|2022-03-08 06:40:00|100152|100061|100133|100038|100156|100064|100114|100022|1330
1646721900000|2022-03-08 06:45:00|100127.4|100047.3|100116.9|100032.1|100182.9|100092.3|100098|100030.8|1039
1646722200000|2022-03-08 06:50:00|100115.9|100033.3|100114.3|100035.1|100144.7|100062.1|100098.3|100030.8|927
1646722500000|2022-03-08 06:55:00|100112.1|100037|100123.5|100007.5|100148.7|100048.9|100077.8|99961.8|1076
1646722800000|2022-03-08 07:00:00|100142|100026|100197|100147|100264|100149|100120|100004|1643
1646723100000|2022-03-08 07:05:00|100197|100147|100297|100247|100314|100247|100161|100106|1689
1646723400000|2022-03-08 07:10:00|100312|100232|100376|100326|100415|100333|100293|100226|1638
1646723700000|2022-03-08 07:15:00|100386|100311|100175|100103|100397|100327|100163|100103|1781
1646724000000|2022-03-08 07:20:00|100181|100098|100117|100067|100198|100135|100047|99931.2|1569
1646724300000|2022-03-08 07:25:00|100117|100067|99887.8|99837.8|100131|100081|99887.4|99837.4|1606
1646724600000|2022-03-08 07:30:00|99886.6|99836.6|99927.5|99877.5|99961.2|99898.3|99800.8|99739.9|2134
1646724900000|2022-03-08 07:35:00|99926.7|99876.7|99878.3|99797|99939.1|99877|99811.7|99747.7|1835
1646725200000|2022-03-08 07:40:00|99873.6|99799.4|99858.2|99784.2|99923|99867.1|99829.7|99764.5|1966
1646725500000|2022-03-08 07:45:00|99850|99782.2|99941.7|99891.7|99944|99894|99842.5|99779.4|1661
1646725800000|2022-03-08 07:50:00|99941.8|99891.8|100050|100000|100069|100019|99937.2|99887.2|1655
1646726100000|2022-03-08 07:55:00|100050|100000|100100|100050|100192|100104|100024|99969|1954
1646726400000|2022-03-08 08:00:00|100099|100049|99909.5|99835.7|100137|100086|99900|99835.7|2100
1646726700000|2022-03-08 08:05:00|99896.2|99846.2|99828.2|99778.2|99918.9|99856.3|99787.8|99737.8|2079
1646727000000|2022-03-08 08:10:00|99828.8|99778.8|99344|99294|99839.8|99789.8|99305.2|99224|2331
1646727300000|2022-03-08 08:15:00|99353.5|99274.2|99360.2|99290.2|99568.3|99496.8|99334|99274.2|2286
1646727600000|2022-03-08 08:20:00|99358|99283.1|99213.3|99163.3|99364.1|99311.8|99175.8|99113.4|2238
1646727900000|2022-03-08 08:25:00|99212.7|99162.7|99199|99149|99355.3|99301.7|99178.9|99128.9|2098
1646728200000|2022-03-08 08:30:00|99197.9|99147.9|99243|99193|99287.2|99234.8|99138.5|99088.5|2175
1646728500000|2022-03-08 08:35:00|99242.9|99192.9|99171.9|99121.9|99266.3|99216.3|99143.8|99093.8|2115
1646728800000|2022-03-08 08:40:00|99173.1|99123.1|99356.5|99306.5|99383.7|99333.7|99171.3|99121.3|2112
1646729100000|2022-03-08 08:45:00|99355.1|99305.1|99379.9|99329.9|99383.9|99339.2|99251.4|99201.4|2075
1646729400000|2022-03-08 08:50:00|99379.8|99329.8|99477.1|99427.1|99621.5|99571.5|99376.7|99326.7|2203
1646729700000|2022-03-08 08:55:00|99476.2|99426.2|99379.1|99329.1|99484.9|99437.5|99331.5|99289.2|2093
1646730000000|2022-03-08 09:00:00|99378.6|99328.6|99421|99371|99453.8|99417.7|99301.6|99251.6|2085
1646730300000|2022-03-08 09:05:00|99421.8|99371.8|99513.6|99488.6|99604|99556.2|99414.7|99371.8|2050
1646730600000|2022-03-08 09:10:00|99514.6|99489.6|99542.7|99492.7|99563.5|99524.3|99497.3|99459.2|1876
1646730900000|2022-03-08 09:15:00|99543.8|99493.8|99612.7|99562.7|99613.1|99563.1|99486.3|99449|1873
1646731200000|2022-03-08 09:20:00|99612.2|99562.2|99661.4|99611.4|99720.7|99674.6|99593.4|99555.4|1997
1646731500000|2022-03-08 09:25:00|99662.8|99612.8|99666.5|99641.5|99703.3|99663.8|99588.1|99525.6|1714
1646731800000|2022-03-08 09:30:00|99666.4|99641.4|99574.5|99524.5|99794.7|99748.2|99534.7|99491.8|1857
1646732100000|2022-03-08 09:35:00|99574.8|99524.8|99446.3|99421.3|99596|99559.6|99440.7|99408|1893
1646732400000|2022-03-08 09:40:00|99445|99420|99591.7|99541.7|99764.9|99673.6|99443.3|99405.4|2014
1646732700000|2022-03-08 09:45:00|99591.4|99541.4|99566.6|99541.6|99664.1|99625.2|99561.4|99525|1864
1646733000000|2022-03-08 09:50:00|99582.2|99532.2|99515|99465|99610.4|99566.1|99461.5|99419.2|1882
1646733300000|2022-03-08 09:55:00|99513.9|99463.9|99498.3|99448.3|99541.2|99515.8|99460.1|99419.8|1874
1646733600000|2022-03-08 10:00:00|99498.2|99448.2|99453.7|99403.7|99566.2|99528.4|99443.6|99362|1841
1646733900000|2022-03-08 10:05:00|99454.8|99404.8|99553.1|99528.1|99574.8|99542.8|99441|99403.7|1810
1646734200000|2022-03-08 10:10:00|99553.4|99528.4|99553.3|99528.3|99643|99606.2|99508.3|99460.1|1706
1646734500000|2022-03-08 10:15:00|99554.7|99529.7|99616.2|99591.2|99709|99659|99553.6|99528.6|1909
1646734800000|2022-03-08 10:20:00|99627.7|99577.7|99633.8|99583.8|99692.6|99642.6|99582.9|99542.9|1947
1646735100000|2022-03-08 10:25:00|99633.9|99583.9|99623.8|99598.8|99702.4|99652.4|99607.7|99570.8|1925
1646735400000|2022-03-08 10:30:00|99624.2|99599.2|99657.1|99632.1|99806.8|99770.7|99622.5|99590.4|1831
1646735700000|2022-03-08 10:35:00|99655.6|99630.6|99591.4|99566.4|99698.5|99660.7|99566.7|99529|1876
1646736000000|2022-03-08 10:40:00|99590.7|99565.7|99687.1|99662.1|99746.4|99708.3|99589.9|99560.8|1791
1646736300000|2022-03-08 10:45:00|99687.2|99662.2|99603.6|99578.6|99748|99722.6|99569|99534|1899
1646736600000|2022-03-08 10:50:00|99602.6|99577.6|99502.2|99477.2|99640.6|99602.8|99435.6|99401.6|1773
1646736900000|2022-03-08 10:55:00|99512.6|99462.6|99492.6|99467.6|99556|99521.8|99400.6|99351.8|1856
1646737200000|2022-03-08 11:00:00|99493.3|99468.3|99520.9|99495.9|99565.7|99540.7|99484.4|99453.4|1730
1646737500000|2022-03-08 11:05:00|99520.3|99495.3|99630.8|99605.8|99675.6|99650.6|99511.4|99476|1814
1646737800000|2022-03-08 11:10:00|99629.1|99604.1|99630.4|99605.4|99689.8|99656.1|99603.3|99567.9|1732
1646738100000|2022-03-08 11:15:00|99630.8|99605.8|99720.1|99670.1|99736.6|99696.3|99627.1|99586.7|1872
1646738400000|2022-03-08 11:20:00|99718.9|99668.9|99651.5|99626.5|99727.2|99702.2|99611|99543.1|1657
1646738700000|2022-03-08 11:25:00|99651|99626|99673.6|99648.6|99687.6|99658|99544.1|99518.6|1840
1646739000000|2022-03-08 11:30:00|99674.1|99649.1|99802.7|99777.7|99853.7|99823.5|99667.4|99640.9|1783
1646739300000|2022-03-08 11:35:00|99802.8|99777.8|99818.5|99793.5|99891.4|99864.6|99778.5|99753.5|1519
1646739600000|2022-03-08 11:40:00|99819|99794|99875|99850|99931|99896.1|99798.9|99762.2|1672
1646739900000|2022-03-08 11:45:00|99875.1|99850.1|99764.3|99739.3|99881|99856|99757.3|99724.1|1535
1646740200000|2022-03-08 11:50:00|99766.9|99741.9|99734.4|99709.4|99777.8|99750.4|99698.6|99661.1|1564
1646740500000|2022-03-08 11:55:00|99734.2|99709.2|99714|99689|99757.3|99717.7|99659.1|99620.9|1789
1646740800000|2022-03-08 12:00:00|99713.7|99688.7|99628.4|99603.4|99752.5|99713.9|99599.1|99574.1|1824
1646741100000|2022-03-08 12:05:00|99629.3|99604.3|99463|99438|99639.5|99608|99462.2|99437.2|1739
1646741400000|2022-03-08 12:10:00|99462.7|99437.7|99412.9|99387.9|99469.4|99444.4|99379.2|99354.2|1749
1646741700000|2022-03-08 12:15:00|99415.3|99390.3|99433.9|99408.9|99460.8|99435.8|99357.1|99332.1|1747
1646742000000|2022-03-08 12:20:00|99433.4|99408.4|99417.2|99392.2|99481.2|99456.2|99408.6|99378.2|1869
1646742300000|2022-03-08 12:25:00|99417.1|99392.1|99418.2|99393.2|99512.8|99471.5|99400.4|99375.4|1764
1646742600000|2022-03-08 12:30:00|99417.4|99392.4|99384.6|99359.6|99448.7|99423.7|99340.8|99300.4|1866
1646742900000|2022-03-08 12:35:00|99384.2|99359.2|99463.1|99438.1|99480.5|99455.5|99364.7|99330.1|1765
1646743200000|2022-03-08 12:40:00|99462.6|99437.6|99505.2|99480.2|99537.6|99512.6|99460.6|99435.6|1772
1646743500000|2022-03-08 12:45:00|99505.5|99480.5|99631.6|99581.6|99675.6|99638.7|99501.9|99476.9|2040
1646743800000|2022-03-08 12:50:00|99630.1|99580.1|99673|99623|99690.4|99659.8|99614.3|99577.6|1835
1646744100000|2022-03-08 12:55:00|99673.1|99623.1|99585.2|99560.2|99673.4|99635.8|99538.6|99513.6|2013
1646744400000|2022-03-08 13:00:00|99585.7|99560.7|99612.4|99587.4|99712|99687|99555.7|99524.9|2068
1646744700000|2022-03-08 13:05:00|99613.7|99588.7|99693.8|99668.8|99715.5|99690.5|99595.8|99557|1901
1646745000000|2022-03-08 13:10:00|99693.7|99668.7|99908|99883|99933.9|99894.7|99674.4|99649.4|2151
1646745300000|2022-03-08 13:15:00|99908.3|99883.3|99933|99908|99988|99963|99872.3|99836.6|1978
1646745600000|2022-03-08 13:20:00|99933.8|99908.8|99920.8|99895.8|99949.1|99915.4|99850.2|99815.7|1874
1646745900000|2022-03-08 13:25:00|99921.1|99896.1|99838.9|99788.9|99938|99904.4|99727.8|99693.8|1857
1646746200000|2022-03-08 13:30:00|99838.7|99788.7|99839.3|99814.3|99881.3|99850.2|99818.3|99786.6|1684
1646746500000|2022-03-08 13:35:00|99838.9|99813.9|99770|99720|99874.4|99849.4|99738.4|99646.4|1757
1646746800000|2022-03-08 13:40:00|99753.6|99728.6|99780.6|99730.6|99836.4|99800.4|99749.7|99715.5|1777
1646747100000|2022-03-08 13:45:00|99780.1|99730.1|99694.5|99669.5|99813.7|99776.4|99680.7|99648.4|1836
1646747400000|2022-03-08 13:50:00|99694.6|99669.6|99580.4|99530.4|99754.5|99716.5|99492.7|99467.7|1965
1646747700000|2022-03-08 13:55:00|99565.7|99540.7|99581.8|99556.8|99623|99586.1|99503.9|99474.3|1946
1646748000000|2022-03-08 14:00:00|99583.1|99558.1|99578.3|99528.3|99642.5|99607|99496.9|99459.5|1879
1646748300000|2022-03-08 14:05:00|99579|99529|99672.7|99622.7|99677.3|99639.8|99550|99510.6|1911
1646748600000|2022-03-08 14:10:00|99672.4|99622.4|99604.5|99579.5|99711.5|99657.8|99534.5|99492.3|1980
1646748900000|2022-03-08 14:15:00|99605.4|99580.4|99555.7|99530.7|99649.2|99611|99555.2|99525.9|1867
1646749200000|2022-03-08 14:20:00|99557.7|99532.7|99451.9|99426.9|99564.7|99539.7|99450.8|99425.8|1828
1646749500000|2022-03-08 14:25:00|99453|99428|99430.6|99380.6|99504.3|99454.3|99414.9|99379.5|1865
1646749800000|2022-03-08 14:30:00|99430.8|99380.8|99571.6|99546.6|99653.5|99603|99405.6|99371.2|1239
1646750100000|2022-03-08 14:35:00|99572.4|99547.4|99560.4|99535.4|99576.3|99549.4|99420.2|99373.6|1254
1646750400000|2022-03-08 14:40:00|99560.2|99535.2|99396.8|99371.8|99609|99562.4|99345.4|99309.3|1290
1646750700000|2022-03-08 14:45:00|99398.9|99373.9|99555.2|99505.2|99572.9|99529.8|99375.8|99341.8|1240
1646751000000|2022-03-08 14:50:00|99557.7|99507.7|99566.3|99541.3|99650.1|99613.1|99444.1|99411.4|1254
1646751300000|2022-03-08 14:55:00|99566.2|99541.2|99488.6|99463.6|99603.4|99571.6|99488|99456.4|1309
1646751600000|2022-03-08 15:00:00|99488.9|99463.9|99724.8|99699.8|99778.9|99740.7|99484.8|99443.4|2107
1646751900000|2022-03-08 15:05:00|99724.5|99699.5|99641.3|99616.3|99852.3|99818.1|99619.4|99582.1|2155
1646752200000|2022-03-08 15:10:00|99641.5|99616.5|99573.6|99548.6|99683.9|99645.3|99566.8|99524.4|1989
1646752500000|2022-03-08 15:15:00|99573.9|99548.9|99565.4|99515.4|99807.8|99692.1|99403.7|99356.9|2206
1646752800000|2022-03-08 15:20:00|99566|99516|99652.5|99602.5|99702.9|99677.9|99506.4|99456.4|2211
1646753100000|2022-03-08 15:25:00|99648.5|99598.5|99602.9|99552.9|99699.5|99663.3|99574.5|99537.2|2028
1646753400000|2022-03-08 15:30:00|99601.1|99551.1|99745.3|99695.3|99755.5|99719.6|99575.8|99525.8|2031
1646753700000|2022-03-08 15:35:00|99742.9|99692.9|99624.9|99599.9|99773.5|99737.3|99620.5|99583.2|1988
1646754000000|2022-03-08 15:40:00|99624.5|99599.5|99422|99397|99660.9|99621.2|99421.3|99388.1|2032
1646754300000|2022-03-08 15:45:00|99422.1|99397.1|99516|99491|99578|99532|99406.5|99364.9|2047
1646754600000|2022-03-08 15:50:00|99529.7|99479.7|99617.1|99567.1|99709.3|99683.6|99524.3|99479.7|2027
1646754900000|2022-03-08 15:55:00|99617.8|99567.8|99623.4|99598.4|99733.7|99692.7|99546|99504.7|1974
1646755200000|2022-03-08 16:00:00|99623.2|99598.2|99466.8|99416.8|99673|99627|99408.3|99371.2|2036
1646755500000|2022-03-08 16:05:00|99464.6|99414.6|99522.8|99472.8|99569.8|99519.8|99435.7|99407.7|1847
1646755800000|2022-03-08 16:10:00|99522.1|99472.1|99522.6|99472.6|99573.2|99523.2|99491.5|99441.5|1822
1646756100000|2022-03-08 16:15:00|99522.1|99472.1|99599.2|99549.2|99627.7|99577.7|99493.1|99443.1|1928
1646756400000|2022-03-08 16:20:00|99613.3|99542.2|99660.3|99610.3|99673|99623|99594.8|99531.7|1773
1646756700000|2022-03-08 16:25:00|99660|99610|99783.7|99758.7|99818.2|99773.7|99655|99606.6|1834
1646757000000|2022-03-08 16:30:00|99795.1|99745.1|99755.3|99705.3|99830.6|99790.6|99744.1|99694.1|1850
1646757300000|2022-03-08 16:35:00|99755.8|99705.8|99773|99723|99801.9|99751.9|99674.8|99624.8|1738
1646757600000|2022-03-08 16:40:00|99773.1|99723.1|99800.2|99775.2|99808.9|99781.9|99742.4|99700.6|1502
1646757900000|2022-03-08 16:45:00|99797.9|99772.9|99695.2|99670.2|99828|99790.3|99679.5|99636.4|1660
1646758200000|2022-03-08 16:50:00|99694.8|99669.8|99598.6|99548.6|99736|99695.8|99579.9|99538.1|1605
1646758500000|2022-03-08 16:55:00|99598.5|99548.5|99629.4|99604.4|99660.1|99629.5|99537.8|99508.3|1638
1646758800000|2022-03-08 17:00:00|99641.9|99591.9|99599.6|99549.6|99685.9|99635.9|99578.4|99528.4|1750
1646759100000|2022-03-08 17:05:00|99599.7|99549.7|99508.7|99458.7|99599.8|99549.8|99401.6|99351.6|1877
1646759400000|2022-03-08 17:10:00|99508.9|99458.9|99254.3|99204.3|99525.4|99475.4|99240.3|99190.3|1971
1646759700000|2022-03-08 17:15:00|99255.1|99205.1|99050.6|98973|99255.6|99205.6|98894.2|98817.9|2306
1646760000000|2022-03-08 17:20:00|99049.9|98971.8|99158.7|99071.8|99191.4|99126.7|98947.2|98857.4|2279
1646760300000|2022-03-08 17:25:00|99151.4|99075.2|98917.1|98817.1|99181|99127.5|98907.9|98814.9|2117
1646760600000|2022-03-08 17:30:00|98917.2|98816.2|98849.6|98747|98993.5|98924.9|98786.1|98728.3|2227
1646760900000|2022-03-08 17:35:00|98851.5|98748.3|98877.2|98827.2|98953.6|98858.6|98834.8|98738.9|2145
1646761200000|2022-03-08 17:40:00|98880|98830|98859.6|98772.6|98922.8|98846.8|98836.4|98750|2184
1646761500000|2022-03-08 17:45:00|98863.2|98778.9|98778.2|98728.2|98922.6|98844.1|98765.6|98686.5|2127
1646761800000|2022-03-08 17:50:00|98779.2|98729.2|98777.9|98676.9|98981.9|98896.6|98764.6|98675|2197
1646762100000|2022-03-08 17:55:00|98771.1|98683.3|98880.6|98764.6|98893.9|98829.4|98725.1|98634.3|2152
1646762400000|2022-03-08 18:00:00|98890|98774|98704.9|98629.2|98914|98843.4|98702.4|98603|2164
1646762700000|2022-03-08 18:05:00|98704.6|98629.3|98577.7|98491.7|98721.7|98667.3|98551.8|98479.4|2018
1646763000000|2022-03-08 18:10:00|98573.1|98495.5|98650.3|98563.1|98660.1|98573.1|98540.9|98475.7|1974
1646763300000|2022-03-08 18:15:00|98648.2|98562.5|98730.5|98618.4|98848.9|98773.3|98608|98529.4|2007
1646763600000|2022-03-08 18:20:00|98730.1|98617.9|98975.4|98859.4|98977.5|98892.2|98717.2|98617.9|2116
1646763900000|2022-03-08 18:25:00|98973.9|98857.9|98976.3|98904.4|99073.2|98959.6|98929.5|98813.5|2069
1646764200000|2022-03-08 18:30:00|98978.6|98899.2|99312.4|99262.4|99326.1|99263.7|98900.2|98792.1|2047
1646764500000|2022-03-08 18:35:00|99309.7|99259.7|99326.5|99276.5|99347.7|99281.2|99232.3|99172.6|1949
1646764800000|2022-03-08 18:40:00|99326.9|99276.9|99268|99197|99372.6|99309.9|99250.5|99188|2048
1646765100000|2022-03-08 18:45:00|99253.7|99203.7|99266.1|99216.1|99346.1|99273.3|99233.9|99174.8|1978
1646765400000|2022-03-08 18:50:00|99268.8|99218.8|99356.8|99306.8|99379.3|99314.6|99248.6|99198.6|1907
1646765700000|2022-03-08 18:55:00|99355.6|99305.6|99394.2|99344.2|99449.7|99399.7|99322|99272|1871
1646766000000|2022-03-08 19:00:00|99396.8|99346.8|99468.8|99418.8|99570.6|99502.9|99396.8|99346.8|1887
1646766300000|2022-03-08 19:05:00|99471.5|99421.5|99394.2|99344.2|99478.5|99427.9|99390.4|99324.4|1917
1646766600000|2022-03-08 19:10:00|99393.1|99343.1|99420.6|99348.2|99478.4|99399.4|99383.3|99321.7|1897
1646766900000|2022-03-08 19:15:00|99420.5|99348|99480.9|99392.8|99486.6|99398.9|99387.7|99328.3|1938
1646767200000|2022-03-08 19:20:00|99481.4|99392.6|99453.1|99374.5|99526.9|99446|99431.9|99365.7|2074
1646767500000|2022-03-08 19:25:00|99455.7|99375.6|99446.7|99360.7|99474.8|99407.6|99410.3|99354.2|2012
1646767800000|2022-03-08 19:30:00|99445.5|99360|99543.4|99461.8|99552.5|99494|99436.3|99354.8|2072
1646768100000|2022-03-08 19:35:00|99542.6|99461.9|99503.5|99453.5|99569.9|99510.6|99499.6|99438.8|1933
1646768400000|2022-03-08 19:40:00|99499.7|99449.7|99397.7|99347.7|99513.7|99453.1|99374.2|99324.2|1838
1646768700000|2022-03-08 19:45:00|99398.3|99348.3|99267.7|99174|99409.6|99348.3|99251.6|99168.9|2059
1646769000000|2022-03-08 19:50:00|99268.8|99173.3|99281.5|99195.9|99295.4|99237.9|99256.5|99173.3|1989
1646769300000|2022-03-08 19:55:00|99278.1|99193.4|99330.9|99280.9|99361.7|99300.9|99242.5|99158|2006
1646769600000|2022-03-08 20:00:00|99342.1|99267.1|99295.7|99245.7|99412.4|99334.1|99280.3|99220.1|2000
1646769900000|2022-03-08 20:05:00|99296.5|99246.5|99347|99250.1|99347.5|99250.9|99255.8|99197|1992
1646770200000|2022-03-08 20:10:00|99347.7|99248.4|99403.2|99316.7|99424.1|99336.2|99310.6|99236.5|1932
1646770500000|2022-03-08 20:15:00|99400|99313.2|99344.7|99264.3|99426.1|99334.6|99340.9|99260.7|1988
1646770800000|2022-03-08 20:20:00|99344.8|99264|99397|99310.7|99413.5|99331.6|99337.1|99258.4|1870
1646771100000|2022-03-08 20:25:00|99398.6|99309|99449.5|99363.3|99451.3|99371.4|99370.7|99301.2|1608
1646771400000|2022-03-08 20:30:00|99459.2|99359.6|99414.3|99305.6|99467|99359.6|99401.9|99293.1|1330
1646771700000|2022-03-08 20:35:00|99417.5|99304.8|99415.6|99317.1|99439.9|99328.3|99388.8|99275.7|1773
1646772000000|2022-03-08 20:40:00|99414.6|99317.2|99383.6|99301.7|99434.9|99332.2|99383.2|99287.4|1718
1646772300000|2022-03-08 20:45:00|99384.7|99299|99439|99329.1|99442.7|99337.2|99355.5|99248.9|1706
1646772600000|2022-03-08 20:50:00|99439.1|99329.2|99413.4|99297.4|99451.4|99335.4|99385.3|99274.4|1620
1646772900000|2022-03-08 20:55:00|99413.5|99297.5|99431.4|99381.4|99472.7|99406.8|99403.8|99289|1605
1646773200000|2022-03-08 21:00:00|99440.6|99367.4|99487.5|99437.5|99506.1|99444.7|99392.5|99299.4|1469
1646773500000|2022-03-08 21:05:00|99487.1|99437.1|99523.2|99452.8|99523.6|99461.9|99487.1|99430.9|535
1646773800000|2022-03-08 21:10:00|99525.9|99450.5|99533.7|99452.4|99537.1|99471.5|99503.3|99430.5|1001
1646774100000|2022-03-08 21:15:00|99532|99451.1|99553.2|99503.2|99583|99522.3|99531.6|99448.2|1113
1646774400000|2022-03-08 21:20:00|99553.7|99503.7|99525.9|99427.6|99575|99512.2|99505.5|99393|813
1646774700000|2022-03-08 21:25:00|99528.2|99427.8|99521|99405|99536.1|99434.5|99505.8|99393|1203
1646775000000|2022-03-08 21:30:00|99520.7|99404.7|99552.5|99437.5|99559.8|99449|99505.3|99398.4|630
1646775300000|2022-03-08 21:35:00|99542.5|99435.8|99549|99473.1|99590.9|99492.5|99524.3|99421.4|784
1646775600000|2022-03-08 21:40:00|99557.4|99463.4|99588.3|99472.3|99591.5|99507.3|99519|99451.8|897
1646775900000|2022-03-08 21:45:00|99588.5|99472.5|99562.7|99446.7|99597.7|99481.7|99554|99438|1438
1646776200000|2022-03-08 21:50:00|99565.5|99449.5|99552|99436|99571|99455|99523.6|99407.6|427
1646776500000|2022-03-08 21:55:00|99562.9|99446.9|99567.9|99451.9|99618.2|99502.2|99547.4|99431.4|817
1646776800000|2022-03-08 22:00:00|99527.5|99411.5|99527.5|99411.5|99527.5|99411.5|99527.5|99411.5|1
1646777100000|2022-03-08 22:05:00|99405|99289|99400.5|99284.5|99405|99289|99391.8|99275.8|7
1646777400000|2022-03-08 22:10:00|99447.7|99331.7|99458.4|99342.4|99482.8|99366.8|99447.7|99331.7|6
1646777700000|2022-03-08 22:15:00|99418|99302|99391.3|99275.3|99418|99302|99389.5|99273.5|19
1646778000000|2022-03-08 22:20:00|99389.5|99273.5|99418|99302|99418|99302|99389.5|99273.5|14
1646778300000|2022-03-08 22:25:00|99391.7|99275.7|99418|99302|99418|99302|99391.7|99275.7|4
1646778600000|2022-03-08 22:30:00|99399.3|99283.3|99399.3|99283.3|99399.3|99283.3|99392.2|99276.2|3
1646778900000|2022-03-08 22:35:00|99399.5|99283.5|99399.5|99283.5|99404.6|99288.6|99399.5|99283.5|3
1646779200000|2022-03-08 22:40:00|99388.8|99272.8|99404.9|99288.9|99404.9|99288.9|99388.8|99272.8|2
1646779500000|2022-03-08 22:45:00|99428|99312|99420.4|99304.4|99451.1|99335.1|99418.7|99302.7|16
1646779800000|2022-03-08 22:50:00|99412.6|99296.6|99393.2|99277.2|99412.6|99296.6|99374|99258|7
1646780100000|2022-03-08 22:55:00|99379.2|99263.2|99377.5|99261.5|99391.3|99275.3|99367|99251|10
1646780400000|2022-03-08 23:00:00|99421.2|99305.2|99459.9|99343.9|99484.7|99368.7|99398.1|99282.1|428
1646780700000|2022-03-08 23:05:00|99460|99344|99455.6|99339.6|99467|99351|99423.5|99307.5|467
1646781000000|2022-03-08 23:10:00|99448.9|99332.9|99495.2|99379.2|99504.5|99388.5|99432.5|99316.5|746
1646781300000|2022-03-08 23:15:00|99496.6|99380.6|99525.9|99409.9|99535.4|99419.4|99492.2|99376.2|1000
1646781600000|2022-03-08 23:20:00|99525.2|99409.2|99524.1|99408.1|99529.9|99417.8|99502.7|99388.7|702
1646781900000|2022-03-08 23:25:00|99529.4|99413.4|99513.5|99397.5|99531|99415|99507.8|99395.4|813
1646782200000|2022-03-08 23:30:00|99513.6|99397.6|99507.4|99391.4|99523.8|99407.8|99489.4|99373.4|1021
1646782500000|2022-03-08 23:35:00|99507.1|99391.1|99490.1|99374.1|99518.8|99402.8|99476.1|99360.1|1213
1646782800000|2022-03-08 23:40:00|99489.4|99373.4|99494.6|99378.6|99502.4|99386.4|99478.6|99362.6|1360
1646783100000|2022-03-08 23:45:00|99494.1|99378.1|99482.7|99366.7|99496.4|99380.4|99471.4|99355.4|1332
1646783400000|2022-03-08 23:50:00|99479.6|99363.6|99465.1|99349.1|99485.4|99369.4|99457.7|99342.1|1342
1646783700000|2022-03-08 23:55:00|99467.3|99351.3|99450.5|99334.5|99477.1|99361.1|99448.7|99332.7|1386
1646784000000|2022-03-09 00:00:00|99450.8|99334.8|99436.1|99320.1|99462.3|99346.3|99416|99300|1964
1646784300000|2022-03-09 00:05:00|99436.6|99320.6|99430.3|99314.3|99446.1|99330.1|99410.3|99294.3|2071
1646784600000|2022-03-09 00:10:00|99431|99315|99451.9|99335.9|99459.6|99343.6|99421.6|99305.6|2234
1646784900000|2022-03-09 00:15:00|99450.1|99338.7|99491.7|99375.7|99567.6|99451.6|99428.9|99314|2105
1646785200000|2022-03-09 00:20:00|99488.9|99372.9|99435.8|99319.8|99491.8|99375.8|99429.2|99313.2|1859
1646785500000|2022-03-09 00:25:00|99435.4|99319.4|99438.5|99322.5|99456.7|99340.7|99414.3|99298.3|1610
1646785800000|2022-03-09 00:30:00|99438.9|99322.9|99452.6|99336.6|99467.3|99351.3|99423|99307|1922
1646786100000|2022-03-09 00:35:00|99453.8|99337.8|99468.1|99352.1|99476.8|99360.8|99420.4|99304.4|1578
1646786400000|2022-03-09 00:40:00|99470|99354|99453.5|99337.5|99471.9|99355.9|99440.8|99324.8|1480
1646786700000|2022-03-09 00:45:00|99452.3|99336.3|99438.4|99322.4|99454|99338|99415.8|99299.8|1066
1646787000000|2022-03-09 00:50:00|99440.8|99324.8|99364.3|99248.3|99446.5|99330.5|99363.8|99247.8|1496
1646787300000|2022-03-09 00:55:00|99370.5|99254.5|99336.5|99220.5|99402.7|99286.7|99325.8|99209.8|1858
1646787600000|2022-03-09 01:00:00|99337|99221|99286.5|99170.5|99337|99221|99282.3|99166.3|1612
1646787900000|2022-03-09 01:05:00|99288.2|99172.2|99310.4|99194.4|99318|99202|99282.7|99166.7|1903
1646788200000|2022-03-09 01:10:00|99310.5|99194.5|99316.7|99200.7|99317.2|99201.2|99287.5|99171.5|1691
1646788500000|2022-03-09 01:15:00|99312.1|99196.1|99322.8|99206.8|99341.2|99225.2|99295.2|99183.4|1512
1646788800000|2022-03-09 01:20:00|99322|99206|99334.1|99218.1|99343.1|99227.1|99310|99194|1063
1646789100000|2022-03-09 01:25:00|99334|99218|99303.3|99187.3|99340.7|99224.7|99296|99180|1084
1646789400000|2022-03-09 01:30:00|99303.4|99187.4|99305.2|99189.2|99314.7|99198.7|99284.2|99168.2|1895
1646789700000|2022-03-09 01:35:00|99306.5|99190.5|99302.2|99186.2|99309.5|99193.5|99281.2|99168.1|2048
1646790000000|2022-03-09 01:40:00|99302.1|99186.1|99291.7|99175.7|99315.8|99199.8|99282.9|99167.2|1786
1646790300000|2022-03-09 01:45:00|99290.8|99174.8|99296.8|99180.8|99313.6|99197.6|99283.5|99167.5|1906
1646790600000|2022-03-09 01:50:00|99296.2|99180.2|99315.9|99203.3|99323.8|99207.8|99285.5|99175.9|2027
1646790900000|2022-03-09 01:55:00|99316.7|99201.4|99333.7|99217.7|99348.3|99232.3|99304.1|99189.2|1770
1646791200000|2022-03-09 02:00:00|99334.6|99218.6|99334|99226|99340|99226|99297.6|99185.1|1936
1646791500000|2022-03-09 02:05:00|99334.1|99224.7|99280.7|99171.1|99339.8|99225.4|99270.9|99163.3|1683
1646791800000|2022-03-09 02:10:00|99280.5|99171.2|99287|99171|99298|99183.3|99271.4|99165.8|1771
1646792100000|2022-03-09 02:15:00|99286.3|99170.3|99285.2|99171.3|99299|99183|99279.6|99166.6|1780
1646792400000|2022-03-09 02:20:00|99283.1|99170.3|99284.6|99170.7|99299.4|99183.4|99277.7|99164.8|1990
1646792700000|2022-03-09 02:25:00|99284.2|99170.1|99289.8|99173.8|99305.8|99189.8|99276.9|99165.7|1890
1646793000000|2022-03-09 02:30:00|99290|99174|99297.8|99181.8|99309.4|99193.4|99280.3|99169.9|1986
1646793300000|2022-03-09 02:35:00|99296.9|99180.9|99290.2|99174.2|99305.3|99189.3|99279.5|99166.6|1890
1646793600000|2022-03-09 02:40:00|99290.5|99174.5|99288.1|99172.1|99300.6|99184.6|99276.6|99164.3|1798
1646793900000|2022-03-09 02:45:00|99289|99173|99293.4|99177.4|99303|99187|99276.1|99164.9|1782
1646794200000|2022-03-09 02:50:00|99293.1|99177.1|99308.7|99192.7|99324.3|99208.3|99283.3|99171.3|1311
1646794500000|2022-03-09 02:55:00|99307.6|99191.6|99288.4|99174.3|99312.9|99196.9|99284.4|99168.9|1271
1646794800000|2022-03-09 03:00:00|99288.9|99174.8|99293.2|99180.7|99308.2|99192.2|99281.3|99168.9|1595
1646795100000|2022-03-09 03:05:00|99291.7|99183.9|99296.7|99182.6|99305.5|99189.5|99283.6|99170.5|1553
1646795400000|2022-03-09 03:10:00|99295.7|99183.3|99304.1|99188.1|99318.3|99202.3|99287.6|99172.5|1350
1646795700000|2022-03-09 03:15:00|99304|99188|99341.8|99235.4|99352.9|99237.6|99296.8|99185.2|1277
1646796000000|2022-03-09 03:20:00|99341.5|99234.5|99348.8|99239.4|99375.2|99259.2|99335.8|99226.4|1167
1646796300000|2022-03-09 03:25:00|99348.7|99238.1|99336.1|99223.9|99352|99240.5|99319.7|99207.5|1212
1646796600000|2022-03-09 03:30:00|99331.1|99225.6|99348.8|99232.8|99350.6|99234.8|99319|99209.3|1477
1646796900000|2022-03-09 03:35:00|99348.9|99232.9|99305.6|99198.4|99348.9|99232.9|99302.7|99194.1|1155
1646797200000|2022-03-09 03:40:00|99306.9|99197.2|99305.3|99189.3|99327.6|99211.6|99297.1|99183.6|896
1646797500000|2022-03-09 03:45:00|99305.6|99189.6|99314.8|99198.8|99316.8|99200.8|99290.6|99179.1|1422
1646797800000|2022-03-09 03:50:00|99314.1|99198.1|99368.6|99252.6|99369.5|99253.5|99297.1|99191.4|1448
1646798100000|2022-03-09 03:55:00|99358.3|99251|99386.9|99276.7|99404|99290.1|99358.3|99250.6|1042
1646798400000|2022-03-09 04:00:00|99389.2|99275.5|99340.1|99232.2|99390.5|99276.9|99334.2|99230.3|1583
1646798700000|2022-03-09 04:05:00|99337|99235.5|99362.9|99254.4|99376|99260|99328.6|99229.9|973
1646799000000|2022-03-09 04:10:00|99360.8|99256|99346.9|99243.9|99369.9|99260.6|99336.8|99236.7|1032
1646799300000|2022-03-09 04:15:00|99346.5|99244.3|99359.3|99243.3|99365.6|99249.6|99339.6|99232.5|1309
1646799600000|2022-03-09 04:20:00|99359.1|99243.1|99361|99245|99371.6|99255.6|99346.4|99236.4|1326
1646799900000|2022-03-09 04:25:00|99359.5|99243.5|99360.2|99244.2|99379.5|99263.5|99350.7|99234.7|1430
1646800200000|2022-03-09 04:30:00|99360.9|99244.9|99293.9|99177.9|99360.9|99245.2|99288.2|99172.2|1613
1646800500000|2022-03-09 04:35:00|99294|99178|99238.4|99122.4|99299.4|99183.4|99236.8|99120.8|1756
1646800800000|2022-03-09 04:40:00|99237.3|99121.3|99237.1|99121.1|99259.7|99143.7|99226.6|99110.6|1529
1646801100000|2022-03-09 04:45:00|99237|99121|99217.2|99101.2|99238.2|99122.2|99213.8|99097.8|855
1646801400000|2022-03-09 04:50:00|99217.5|99101.5|99220.9|99104.9|99229.3|99113.3|99205.9|99089.9|713
1646801700000|2022-03-09 04:55:00|99221.1|99105.1|99230.7|99114.7|99238.7|99122.7|99195.8|99079.8|693
1646802000000|2022-03-09 05:00:00|99231.1|99115.1|99242.9|99126.9|99257.9|99141.9|99214.5|99098.5|858
1646802300000|2022-03-09 05:05:00|99242.1|99126.1|99244.8|99128.8|99255.4|99139.4|99220.9|99107.7|673
1646802600000|2022-03-09 05:10:00|99244.2|99128.2|99197.2|99081.2|99249.9|99133.9|99166.2|99052|993
1646802900000|2022-03-09 05:15:00|99196.6|99080.6|99160.8|99044.8|99209.8|99093.8|99147.9|99031.9|1208
1646803200000|2022-03-09 05:20:00|99160.7|99044.7|99158|99042|99169.7|99053.7|99130.5|99014.5|1140
1646803500000|2022-03-09 05:25:00|99158.3|99042.3|99167.2|99051.2|99175|99059|99118.7|99002.8|1681
1646803800000|2022-03-09 05:30:00|99166.5|99050.5|99165.1|99057.7|99167.2|99059.2|99135.8|99027.1|1387
1646804100000|2022-03-09 05:35:00|99163.8|99058.3|99174.6|99076.8|99180.8|99076.8|99157.1|99054.5|1374
1646804400000|2022-03-09 05:40:00|99174.7|99078.3|99078|98962|99191.9|99081.4|99039.6|98923.6|1139
1646804700000|2022-03-09 05:45:00|99078.8|98962.8|99003.3|98898.6|99078.8|98962.8|98955.3|98839.3|1202
1646805000000|2022-03-09 05:50:00|99003.4|98898.7|98996.3|98880.3|99019.7|98915.7|98965.8|98849.8|1235
1646805300000|2022-03-09 05:55:00|98995.8|98879.8|99038.6|98933.8|99059.1|98947.8|98995.8|98879.8|1225
1646805600000|2022-03-09 06:00:00|99036|98932.3|99028.2|98927.8|99041.4|98940.1|98987.6|98890.5|1164
1646805900000|2022-03-09 06:05:00|99028|98927.1|99014.6|98921.5|99090.4|98986.1|98999.9|98905.8|1200
1646806200000|2022-03-09 06:10:00|99015.8|98919.8|99011.6|98922.7|99039.8|98951.9|98986.4|98905.9|1386
1646806500000|2022-03-09 06:15:00|99010.9|98922.2|98990.6|98892|99020.2|98924.1|98969.7|98882.4|1392
1646806800000|2022-03-09 06:20:00|98989.9|98894.7|99010|98909.4|99018.9|98914.2|98971.3|98883.6|1490
1646807100000|2022-03-09 06:25:00|99015.9|98909.5|99013.8|98912.6|99016.1|98925.5|98983.4|98887.2|1224
1646807400000|2022-03-09 06:30:00|99008.8|98926.7|98987.2|98911.2|99021.2|98938.6|98982.2|98905.6|1093
1646807700000|2022-03-09 06:35:00|98986.8|98911|99077.5|98994.9|99083.6|99029.8|98970.6|98907.5|1202
1646808000000|2022-03-09 06:40:00|99078.3|98996.6|99075.9|99000.9|99080.3|99013.4|99044.8|98965.4|983
1646808300000|2022-03-09 06:45:00|99075.7|99000.7|99107.8|99025.8|99116.5|99035.6|99063.9|98992|1049
1646808600000|2022-03-09 06:50:00|99107.1|99024.2|99067.1|98971.8|99108.5|99039.6|99054.9|98962.9|932
1646808900000|2022-03-09 06:55:00|99068.6|98971.5|99130.2|99014.2|99273.6|99157.6|99063.2|98966.7|998
1646809200000|2022-03-09 07:00:00|99120.2|99004.2|99129.7|99079.7|99185.2|99100.9|99072.2|98956.2|1528
1646809500000|2022-03-09 07:05:00|99129.5|99079.5|99077.5|99027.5|99141.1|99079.8|99068.2|98999.3|1356
1646809800000|2022-03-09 07:10:00|99077.7|99027.7|99062.6|99012.6|99103.1|99053.1|99059.1|99002.7|1359
1646810100000|2022-03-09 07:15:00|99062.3|99012.3|98966.5|98916.5|99108.7|99058.7|98944.6|98894.6|1642
1646810400000|2022-03-09 07:20:00|98981.1|98910.7|98987|98937|99003.9|98957.3|98956.1|98891.8|1662
1646810700000|2022-03-09 07:25:00|98986.1|98936.1|98895.2|98845.2|98990.2|98947.3|98847.6|98791.5|1801
1646811000000|2022-03-09 07:30:00|98895.3|98845.3|99050.7|99000.7|99058.8|99013.8|98882.5|98845.1|1709
1646811300000|2022-03-09 07:35:00|99050.9|99000.9|99028.7|98978.7|99119.9|99074.9|99023.6|98977.5|1537
1646811600000|2022-03-09 07:40:00|99028|98978|99054.6|99004.6|99185.3|99124.7|99004.6|98963.6|1597
1646811900000|2022-03-09 07:45:00|99052.5|99002.5|99046.3|98996.3|99073.8|99013.4|99004|98954|1463
1646812200000|2022-03-09 07:50:00|99046.5|98996.5|99019|98969|99087.4|99037.4|98970.1|98907.6|1485
1646812500000|2022-03-09 07:55:00|99019.1|98969.1|99050.8|99000.8|99068.4|99028.4|99001.6|98966.7|1494
1646812800000|2022-03-09 08:00:00|99049.1|98999.1|98999.2|98974.2|99084.1|99047.2|98979.9|98946.5|1731
1646813100000|2022-03-09 08:05:00|99000.4|98975.4|98841.9|98791.9|99078.5|99028.9|98825.5|98786.8|1913
1646813400000|2022-03-09 08:10:00|98842.4|98792.4|98745.5|98695.5|98842.5|98803.7|98618.7|98580.4|1813
1646813700000|2022-03-09 08:15:00|98744.3|98694.3|98724|98699|98863.5|98809.1|98699.6|98655|1738
1646814000000|2022-03-09 08:20:00|98725|98700|98716.9|98666.9|98773.8|98737|98661.2|98636.2|1724
1646814300000|2022-03-09 08:25:00|98715.7|98665.7|98624.2|98599.2|98718|98668|98594.9|98552.1|1822
1646814600000|2022-03-09 08:30:00|98621.7|98596.7|98569.6|98544.6|98640.5|98606.3|98559.1|98519.8|1760
1646814900000|2022-03-09 08:35:00|98569.4|98544.4|98490.1|98465.1|98591.4|98553.7|98475.7|98450.7|1623
1646815200000|2022-03-09 08:40:00|98485.8|98460.8|98474.4|98424.4|98546.2|98508.6|98445.2|98398|1802
1646815500000|2022-03-09 08:45:00|98475.7|98425.7|98517.6|98492.6|98560.7|98523.1|98457.3|98417.9|1770
1646815800000|2022-03-09 08:50:00|98517.5|98492.5|98485.3|98460.3|98562.1|98521.9|98445.3|98414.4|1561
1646816100000|2022-03-09 08:55:00|98485.1|98460.1|98579.9|98529.9|98590.5|98539.2|98485.1|98448.8|1610
1646816400000|2022-03-09 09:00:00|98579.7|98529.7|98492.6|98467.6|98588.3|98550.4|98478.3|98433.3|1759
1646816700000|2022-03-09 09:05:00|98493.7|98468.7|98678.3|98653.3|98704.6|98660.6|98454.3|98429.3|1668
1646817000000|2022-03-09 09:10:00|98678.1|98653.1|98620.4|98570.4|98680.6|98655.6|98544.1|98497.9|1771
1646817300000|2022-03-09 09:15:00|98609.3|98584.3|98590.6|98565.6|98639.3|98614.3|98586.1|98546.7|1535
1646817600000|2022-03-09 09:20:00|98592.2|98567.2|98515.8|98465.8|98607.4|98573.2|98441.5|98405.8|1608
1646817900000|2022-03-09 09:25:00|98519.9|98469.9|98345.5|98320.5|98529.3|98488.1|98299.9|98260.5|1858
1646818200000|2022-03-09 09:30:00|98347.8|98322.8|98272.9|98247.9|98461.8|98382.5|98271.7|98231.9|1714
1646818500000|2022-03-09 09:35:00|98273|98248|98280.7|98255.7|98336.7|98305.5|98273|98243.4|1650
1646818800000|2022-03-09 09:40:00|98280.3|98255.3|98328.7|98303.7|98442.5|98360.9|98271.5|98246.5|1715
1646819100000|2022-03-09 09:45:00|98328.2|98303.2|98316.8|98291.8|98369.3|98336.5|98279.6|98253.3|1648
1646819400000|2022-03-09 09:50:00|98316.7|98291.7|98342.2|98292.2|98343.7|98305.6|98218.9|98184.1|1715
1646819700000|2022-03-09 09:55:00|98330.4|98305.4|98201.7|98176.7|98364.2|98331|98179.6|98142.5|1653
1646820000000|2022-03-09 10:00:00|98222|98172|98120.9|98070.9|98276.4|98243.6|98082.9|98045.5|1746
1646820300000|2022-03-09 10:05:00|98121.3|98071.3|98203|98153|98233.1|98192.9|98110.8|98071.1|1854
1646820600000|2022-03-09 10:10:00|98203.3|98153.3|98152.1|98102.1|98281.1|98239.2|98144.8|98098|1637
1646820900000|2022-03-09 10:15:00|98152.3|98102.3|98133.5|98083.5|98270.6|98235.9|98112.6|98077.9|1757
1646821200000|2022-03-09 10:20:00|98133.8|98083.8|98239.2|98189.2|98324.9|98220.6|98133.6|98083.6|1749
1646821500000|2022-03-09 10:25:00|98239.1|98189.1|98178.2|98128.2|98302.4|98258.2|98175.3|98125.3|1767
1646821800000|2022-03-09 10:30:00|98178.3|98128.3|98163.6|98138.6|98203|98165.8|98124|98089.1|1782
1646822100000|2022-03-09 10:35:00|98163.9|98138.9|98258.5|98233.5|98271.6|98235.3|98145.5|98120.5|1673
1646822400000|2022-03-09 10:40:00|98257.8|98232.8|98118.6|98068.6|98266.5|98237.3|98098.7|98068.6|1649
1646822700000|2022-03-09 10:45:00|98119.3|98069.3|98194.5|98144.5|98194.7|98160.8|98118.9|98068.9|1598
1646823000000|2022-03-09 10:50:00|98194.2|98144.2|98181.5|98156.5|98221.2|98184.6|98126.2|98101.2|1610
1646823300000|2022-03-09 10:55:00|98181.7|98156.7|98311.5|98261.5|98344.8|98299.8|98181.2|98145.1|1726
1646823600000|2022-03-09 11:00:00|98300.3|98275.3|98296.9|98246.9|98396.3|98346.3|98230.2|98191.5|1838
1646823900000|2022-03-09 11:05:00|98297.4|98247.4|98296.2|98246.2|98298.8|98256.7|98209.4|98184.4|1628
1646824200000|2022-03-09 11:10:00|98295.8|98245.8|98349.2|98299.2|98352.1|98302.1|98253.4|98228.4|1541
1646824500000|2022-03-09 11:15:00|98349|98299|98226|98176|98384.3|98334.3|98163|98130.1|1764
1646824800000|2022-03-09 11:20:00|98226.5|98176.5|98236.9|98186.9|98303|98272.6|98202.7|98166.4|1664
1646825100000|2022-03-09 11:25:00|98237.4|98187.4|98420.9|98370.9|98444.9|98397|98212.8|98176.4|1703
1646825400000|2022-03-09 11:30:00|98419.5|98369.5|98255.6|98205.6|98422.1|98385.1|98223.5|98185.9|1673
1646825700000|2022-03-09 11:35:00|98253.4|98203.4|98245|98195|98318.6|98282.6|98215.1|98165.1|1760
1646826000000|2022-03-09 11:40:00|98244.3|98194.3|98326.7|98276.7|98326.7|98287.7|98208.4|98178.7|1633
1646826300000|2022-03-09 11:45:00|98326.8|98276.8|98253.4|98203.4|98328.5|98278.5|98198.1|98173.1|1693
1646826600000|2022-03-09 11:50:00|98253.6|98203.6|98167.2|98117.2|98260.6|98235.5|98125.7|98100.7|1695
1646826900000|2022-03-09 11:55:00|98166.9|98116.9|97983.4|97933.4|98168.3|98118.3|97962.3|97905.4|1822
1646827200000|2022-03-09 12:00:00|97984.2|97934.2|97987.9|97937.9|97992.8|97952.3|97869.3|97819.3|1924
1646827500000|2022-03-09 12:05:00|97987.7|97937.7|98106.1|98056.1|98117.5|98082|97987.7|97937.7|1828
1646827800000|2022-03-09 12:10:00|98107|98057|98077.1|98027.1|98126.1|98090.8|98070.9|98020.9|1598
1646828100000|2022-03-09 12:15:00|98073.6|98023.6|98034.9|98009.9|98089.8|98052.3|98029.1|98003.9|1454
1646828400000|2022-03-09 12:20:00|98034.3|98009.3|98022.6|97997.6|98102.8|98072.1|98009.8|97976.1|1521
1646828700000|2022-03-09 12:25:00|98022|97997|97961|97936|98024.9|97997.2|97957.4|97924.7|1435
1646829000000|2022-03-09 12:30:00|97962|97937|97976.1|97951.1|98032.9|97993.4|97938.7|97909.5|1392
1646829300000|2022-03-09 12:35:00|97975.9|97950.9|97979|97954|98029.3|97992.6|97973.2|97933.2|1529
1646829600000|2022-03-09 12:40:00|97979.2|97954.2|97876.9|97851.9|97989.3|97957.4|97839.1|97806.3|1631
1646829900000|2022-03-09 12:45:00|97877.2|97852.2|97879.4|97854.4|97892.3|97864.8|97787.9|97752|1792
1646830200000|2022-03-09 12:50:00|97879.8|97854.8|97826.9|97801.9|97909.7|97878.1|97794.7|97769.7|1688
1646830500000|2022-03-09 12:55:00|97826.7|97801.7|97766.1|97741.1|97836.4|97811.4|97742.4|97712.1|1613
1646830800000|2022-03-09 13:00:00|97765.6|97740.6|97678.9|97653.9|97779.3|97754.3|97616.3|97577.4|1816
1646831100000|2022-03-09 13:05:00|97679.2|97654.2|97640.9|97615.9|97727.9|97702.9|97634.5|97601.5|1735
1646831400000|2022-03-09 13:10:00|97641.3|97616.3|97657.7|97632.7|97677.3|97648|97606.5|97581.5|1557
1646831700000|2022-03-09 13:15:00|97657.8|97632.8|97557.2|97532.2|97676.5|97651.5|97545.6|97520.6|1715
1646832000000|2022-03-09 13:20:00|97559.3|97534.3|97591|97566|97642|97613.5|97534.5|97509.5|1724
1646832300000|2022-03-09 13:25:00|97592.1|97567.1|97574.8|97549.8|97620|97580.3|97564.1|97534|1831
1646832600000|2022-03-09 13:30:00|97575.7|97550.7|97493.3|97468.3|97593.1|97568.1|97486|97449.3|1718
1646832900000|2022-03-09 13:35:00|97493.5|97468.5|97468.3|97443.3|97532.3|97497.1|97435.3|97407|1705
1646833200000|2022-03-09 13:40:00|97468.5|97443.5|97421.6|97396.6|97481.5|97454.4|97375.2|97338.3|1756
1646833500000|2022-03-09 13:45:00|97421.9|97396.9|97340.8|97315.8|97435.7|97403.9|97318.7|97282.2|1593
1646833800000|2022-03-09 13:50:00|97340.3|97315.3|97416.1|97366.1|97428|97389|97268.9|97243.9|1792
1646834100000|2022-03-09 13:55:00|97417.6|97367.6|97369.3|97344.3|97486.2|97441.8|97329.4|97296.7|1728
1646834400000|2022-03-09 14:00:00|97370.9|97345.9|97433|97408|97475.1|97436.3|97321.9|97288.3|1732
1646834700000|2022-03-09 14:05:00|97433.6|97408.6|97078.2|97028.2|97500.5|97464|97044|96933.9|1958
1646835000000|2022-03-09 14:10:00|97077.9|97027.9|97185.2|97135.2|97218|97150.1|97040|96990|2245
1646835300000|2022-03-09 14:15:00|97185.5|97135.5|97278.3|97228.3|97326.6|97257.1|97104.2|97054.2|2222
1646835600000|2022-03-09 14:20:00|97278.1|97228.1|97249.3|97199.3|97282.5|97228.1|97116.8|97056.7|2127
1646835900000|2022-03-09 14:25:00|97249.1|97199.1|97049.8|96999.8|97275.5|97233.4|97046.9|96996.3|2083
1646836200000|2022-03-09 14:30:00|97051.4|97001.4|97049.3|96999.3|97202.7|97152.7|97024|96983|2231
1646836500000|2022-03-09 14:35:00|97052.4|97002.4|97048.2|97023.2|97173.1|97132.9|97000.3|96963.9|1277
1646836800000|2022-03-09 14:40:00|97048.8|97023.8|96945.8|96895.8|97068.7|97025.8|96913.6|96866.4|1245
1646837100000|2022-03-09 14:45:00|96932.4|96907.4|97014.5|96989.5|97032.9|96997.4|96866.9|96838.2|1218
1646837400000|2022-03-09 14:50:00|97015.8|96990.8|96969.8|96944.8|97052.4|97010.9|96957|96924.2|1187
1646837700000|2022-03-09 14:55:00|96970.9|96945.9|97026.4|96976.4|97060.8|97022.7|96946|96907|1230
1646838000000|2022-03-09 15:00:00|97028.3|96978.3|97016.8|96991.8|97084.4|97055.2|96970.7|96928.2|1236
1646838300000|2022-03-09 15:05:00|97015.1|96990.1|97138.8|97088.8|97139.9|97091.3|97013.4|96985.1|1165
1646838600000|2022-03-09 15:10:00|97138.4|97088.4|97138.1|97088.1|97147.5|97106.8|97049.2|97024.2|1190
1646838900000|2022-03-09 15:15:00|97138|97088|97099|97049|97142.9|97101.6|97050.6|97004.9|1212
1646839200000|2022-03-09 15:20:00|97099.2|97049.2|97204.5|97179.5|97238.4|97202.4|97079.4|97042.3|1197
1646839500000|2022-03-09 15:25:00|97204.7|97179.7|97181.8|97156.8|97293.6|97254|97144.6|97097.2|1142
1646839800000|2022-03-09 15:30:00|97182.9|97157.9|97092.6|97067.6|97235|97210|97069.3|97044.3|1157
1646840100000|2022-03-09 15:35:00|97093.6|97068.6|97011.6|96986.6|97110|97085|96996.5|96971.5|1189
1646840400000|2022-03-09 15:40:00|97013.7|96988.7|96991.7|96966.7|97017.1|96992.1|96928.1|96903.1|1139
1646840700000|2022-03-09 15:45:00|96992.8|96967.8|96931.6|96906.6|97059|97026.9|96931.6|96895.6|1159
1646841000000|2022-03-09 15:50:00|96933.9|96908.9|97004.6|96979.6|97009.5|96984.5|96887.8|96846.9|1145
1646841300000|2022-03-09 15:55:00|97006.1|96981.1|96983.2|96958.2|97017.1|96992.1|96931.1|96886.2|1247
1646841600000|2022-03-09 16:00:00|96984.2|96959.2|96979.2|96954.2|97024.9|96999.9|96943.1|96918.1|1194
1646841900000|2022-03-09 16:05:00|96978.6|96953.6|96844.7|96819.7|97005.9|96967|96813.2|96782.8|1237
1646842200000|2022-03-09 16:10:00|96844.1|96819.1|96746.3|96721.3|96862.2|96825.7|96701|96661.3|1674
1646842500000|2022-03-09 16:15:00|96758.8|96708.8|96738.6|96713.6|96837.2|96797.4|96713|96686.1|1688
1646842800000|2022-03-09 16:20:00|96739.2|96714.2|96666.5|96641.5|96781.5|96756.5|96653.8|96628.8|1787
1646843100000|2022-03-09 16:25:00|96666.9|96641.9|96648.5|96623.5|96702.5|96665.3|96632.3|96598.6|1552
1646843400000|2022-03-09 16:30:00|96650.5|96625.5|96622.4|96597.4|96692.8|96655.1|96585.9|96551.8|1698
1646843700000|2022-03-09 16:35:00|96621.9|96596.9|96587.9|96562.9|96652.5|96616|96560.9|96535.9|1591
1646844000000|2022-03-09 16:40:00|96585.3|96560.3|96688|96663|96727.1|96692.1|96582.1|96545.3|1784
1646844300000|2022-03-09 16:45:00|96687.8|96662.8|96641.2|96591.2|96766.3|96738.5|96641.2|96591.2|1819
1646844600000|2022-03-09 16:50:00|96642.6|96592.6|96786.1|96761.1|96813.8|96775.2|96622.5|96579.2|1872
1646844900000|2022-03-09 16:55:00|96785.8|96760.8|96764.4|96739.4|96808.8|96782|96754.3|96718.7|1692
1646845200000|2022-03-09 17:00:00|96763.5|96738.5|96789.9|96739.9|96806.9|96761.3|96724.7|96691.5|1807
1646845500000|2022-03-09 17:05:00|96790|96740|96783.3|96733.3|96820|96770|96779.1|96729.1|1590
1646845800000|2022-03-09 17:10:00|96783.4|96733.4|96794.3|96744.3|96806|96756|96767.2|96727.7|1666
1646846100000|2022-03-09 17:15:00|96794.1|96744.1|96741|96691|96826.9|96787|96738|96688|1581
1646846400000|2022-03-09 17:20:00|96740.4|96690.4|96725.1|96675.1|96804.2|96754.2|96659.1|96617.9|1738
1646846700000|2022-03-09 17:25:00|96725.3|96675.3|96748.2|96698.2|96809|96773.3|96705.4|96658.9|1697
1646847000000|2022-03-09 17:30:00|96748.4|96698.4|96697.6|96647.6|96770.3|96729.3|96690.3|96640.3|1628
1646847300000|2022-03-09 17:35:00|96699.6|96649.6|96544.2|96494.2|96711.2|96661.2|96537.9|96483.7|1964
1646847600000|2022-03-09 17:40:00|96545.1|96495.1|96611.1|96561.1|96634.6|96583.5|96523.8|96485.7|1685
1646847900000|2022-03-09 17:45:00|96611|96561|96715.1|96636.8|96849.7|96733.7|96594.1|96544.1|1901
1646848200000|2022-03-09 17:50:00|96715|96638|96688.3|96638.3|96722.5|96654.6|96631.4|96569.4|1855
1646848500000|2022-03-09 17:55:00|96686.6|96636.6|96676.5|96626.5|96739.3|96702.1|96657.5|96596.5|1670
1646848800000|2022-03-09 18:00:00|96676.2|96626.2|96778.9|96728.9|96785.3|96735.3|96648.5|96604.7|1828
1646849100000|2022-03-09 18:05:00|96778.6|96728.6|96877.1|96799.8|96930.7|96817|96748.3|96689.3|1832
1646849400000|2022-03-09 18:10:00|96881.7|96797|96806.8|96756.8|96885.4|96803.2|96754.6|96712.2|1619
1646849700000|2022-03-09 18:15:00|96792|96767|96769.8|96719.8|96809.5|96770.5|96743.8|96687|1486
1646850000000|2022-03-09 18:20:00|96769.7|96719.7|96788.5|96738.5|96806.2|96756.2|96698.5|96648.5|1367
1646850300000|2022-03-09 18:25:00|96788.3|96738.3|96809.4|96759.4|96821.3|96771.3|96739.1|96689.1|1290
1646850600000|2022-03-09 18:30:00|96809.3|96759.3|96766.3|96716.3|96815|96765|96750.8|96700.8|1280
1646850900000|2022-03-09 18:35:00|96767|96717|96808.6|96758.6|96820.9|96765.7|96742|96692|1504
1646851200000|2022-03-09 18:40:00|96808.8|96758.8|96897.2|96847.2|96903.6|96853.6|96808.8|96748.1|1439
1646851500000|2022-03-09 18:45:00|96897.4|96847.4|96936.1|96886.1|96949.1|96899.1|96878.7|96828.7|1219
1646851800000|2022-03-09 18:50:00|96937.6|96887.6|96950.1|96900.1|96954.7|96904.7|96905.1|96865.2|1245
1646852100000|2022-03-09 18:55:00|96950.2|96900.2|96906.7|96856.7|96953.9|96903.9|96903.3|96841.3|1426
1646852400000|2022-03-09 19:00:00|96906.1|96856.1|96880.6|96830.6|96908.2|96858.2|96844.9|96794.9|1556
1646852700000|2022-03-09 19:05:00|96878.6|96828.6|96868.8|96818.8|96894.7|96844.7|96854.1|96804.1|1211
1646853000000|2022-03-09 19:10:00|96869.2|96819.2|96837.5|96812.5|96869.4|96826.6|96836.9|96791.1|1079
1646853300000|2022-03-09 19:15:00|96838.4|96813.4|96808|96758|96840.5|96813.4|96776.8|96735.9|1333
1646853600000|2022-03-09 19:20:00|96808.4|96758.4|96875.5|96825.5|96879|96841.1|96799.6|96757.3|1424
1646853900000|2022-03-09 19:25:00|96875.6|96825.6|96864.6|96814.6|96899.9|96849.9|96858.5|96808.5|1523
1646854200000|2022-03-09 19:30:00|96864.1|96814.1|96856.2|96806.2|96864.6|96814.6|96797.6|96747.6|1344
1646854500000|2022-03-09 19:35:00|96857.3|96807.3|96819.8|96769.8|96858.1|96808.1|96814.1|96764.1|1178
1646854800000|2022-03-09 19:40:00|96819.6|96769.6|96725.3|96675.3|96819.9|96769.9|96725.3|96675.3|1464
1646855100000|2022-03-09 19:45:00|96725.1|96675.1|96701.5|96651.5|96764.9|96714.9|96698.9|96648.9|1495
1646855400000|2022-03-09 19:50:00|96701.2|96651.2|96762.7|96712.7|96775.8|96723.6|96687.4|96645.5|1490
1646855700000|2022-03-09 19:55:00|96762.4|96712.4|96755.8|96730.8|96813.8|96767.9|96755.5|96705.5|1519
1646856000000|2022-03-09 20:00:00|96755.5|96730.5|96751.3|96701.3|96773|96736|96737.4|96687.4|1658
1646856300000|2022-03-09 20:05:00|96753.7|96703.7|96724.7|96674.7|96757.5|96707.5|96711.4|96673.6|1332
1646856600000|2022-03-09 20:10:00|96724.6|96674.6|96763.8|96713.8|96774.6|96724.6|96710.8|96670.5|1426
1646856900000|2022-03-09 20:15:00|96764.2|96714.2|96743.4|96693.4|96773.3|96734.4|96741.4|96691.4|1508
1646857200000|2022-03-09 20:20:00|96743.5|96693.5|96767.4|96717.4|96775|96739.5|96732.8|96690.6|1001
1646857500000|2022-03-09 20:25:00|96767.6|96717.6|96758.5|96708.5|96774.5|96735.8|96753.8|96705|942
1646857800000|2022-03-09 20:30:00|96756.7|96706.7|96773|96691|96787.3|96722.4|96741.1|96681.9|1244
1646858100000|2022-03-09 20:35:00|96772.8|96692|96770.1|96720.1|96822.1|96748.2|96737|96676|1188
1646858400000|2022-03-09 20:40:00|96769.1|96719.1|96839.6|96748.1|96865.2|96761.2|96753.4|96694.2|1429
1646858700000|2022-03-09 20:45:00|96839.5|96748|96881.9|96796.7|96899.9|96819.2|96812.3|96717.7|1413
1646859000000|2022-03-09 20:50:00|96883|96794.7|96867.9|96762.8|96933.3|96846.6|96860.8|96760.6|1964
1646859300000|2022-03-09 20:55:00|96869|96764.2|96843.7|96763.6|96919.9|96863|96842.4|96759.6|1825
1646859600000|2022-03-09 21:00:00|96844.5|96758.6|96848.5|96798.5|96865.1|96811.2|96823.4|96758.6|1021
1646859900000|2022-03-09 21:05:00|96848.4|96798.4|96872.9|96801.3|96877.7|96826|96837.7|96783|912
1646860200000|2022-03-09 21:10:00|96873.3|96801.9|96862.9|96812.9|96889.3|96826.6|96858.1|96796.4|644
1646860500000|2022-03-09 21:15:00|96862.5|96812.5|96869|96768|96887.1|96813.9|96846.6|96766.3|564
1646860800000|2022-03-09 21:20:00|96869.3|96768.2|96855.1|96775.2|96870.1|96799.9|96841.4|96758|611
1646861100000|2022-03-09 21:25:00|96857.2|96775.1|96863.1|96787.2|96877.8|96803.5|96840.7|96766.4|476
1646861400000|2022-03-09 21:30:00|96850.8|96800.8|96860.8|96772|96885.2|96803.2|96835|96759|530
1646861700000|2022-03-09 21:35:00|96862.8|96770.5|96879.8|96805.3|96900.8|96818.7|96850|96759.1|534
1646862000000|2022-03-09 21:40:00|96880.4|96808.2|96890.8|96777.7|96899.5|96820.6|96860.3|96770.6|610
1646862300000|2022-03-09 21:45:00|96884.6|96782.1|96885.3|96783.5|96908|96798.3|96872.7|96766.2|488
1646862600000|2022-03-09 21:50:00|96887|96781|96850.8|96777.6|96901.3|96811.2|96843.4|96764.2|905
1646862900000|2022-03-09 21:55:00|96850.4|96778.4|96857|96741|96877|96778.4|96816.4|96711.7|621
1646863200000|2022-03-09 22:00:00|96856.9|96740.9|96849.5|96733.5|96886.5|96770.5|96849.5|96733.5|53
1646863500000|2022-03-09 22:05:00|96869.7|96753.7|96874.9|96758.9|96890.9|96774.9|96862.9|96746.9|19
1646863800000|2022-03-09 22:10:00|96893.5|96777.5|96903.7|96787.7|96906.8|96790.8|96893.5|96777.5|11
1646864100000|2022-03-09 22:15:00|96912.3|96796.3|96912.3|96796.3|96912.3|96796.3|96912.3|96796.3|1
1646864400000|2022-03-09 22:20:00|96901.7|96785.7|96897.7|96781.7|96918.4|96802.4|96877.3|96761.3|95
1646865000000|2022-03-09 22:30:00|96916.5|96800.5|96897.6|96781.6|96916.5|96800.5|96881.3|96765.3|4
1646865300000|2022-03-09 22:35:00|96895.9|96779.9|96894.5|96778.5|96902.1|96786.1|96894.5|96778.5|15
1646865600000|2022-03-09 22:40:00|96892|96776|96888.2|96772.2|96927|96811|96881|96765|34
1646865900000|2022-03-09 22:45:00|96882.4|96766.4|96906.8|96790.8|96926.3|96810.3|96881.7|96765.7|140
1646866200000|2022-03-09 22:50:00|96895.2|96779.2|96918.1|96802.1|96925.3|96809.3|96895.1|96779.1|58
1646866500000|2022-03-09 22:55:00|96908|96792|96915.8|96799.8|96938.7|96822.7|96885.2|96769.2|266
1646866800000|2022-03-09 23:00:00|96914|96798|96912|96796|96919.5|96803.5|96882.8|96766.8|275
1646867100000|2022-03-09 23:05:00|96910.5|96794.5|96897.7|96781.7|96928.4|96812.4|96888.7|96772.7|710
1646867400000|2022-03-09 23:10:00|96893.5|96777.5|96834|96718|96900.1|96784.1|96823.5|96707.5|800
1646867700000|2022-03-09 23:15:00|96833.9|96717.9|96885.8|96769.8|96893.3|96777.3|96807.1|96691.1|736
1646868000000|2022-03-09 23:20:00|96886.6|96770.6|96888.8|96772.8|96917.8|96801.8|96864.2|96748.2|740
1646868300000|2022-03-09 23:25:00|96889.1|96773.1|96886.4|96770.4|96920.8|96804.8|96877.7|96761.7|729
1646868600000|2022-03-09 23:30:00|96885.2|96769.2|96868.7|96752.7|96890.4|96774.4|96859.4|96743.4|496
1646868900000|2022-03-09 23:35:00|96869.6|96753.6|96870|96754|96884.9|96768.9|96854.5|96738.5|518
1646869200000|2022-03-09 23:40:00|96870.1|96754.1|96864.7|96748.7|96883.9|96767.9|96850.2|96734.2|501
1646869500000|2022-03-09 23:45:00|96864|96748|96892.1|96776.1|96896.7|96780.7|96863.9|96747.9|466
1646869800000|2022-03-09 23:50:00|96892.2|96776.2|96838.5|96722.5|96893.8|96777.8|96837.2|96721.2|455
1646870100000|2022-03-09 23:55:00|96838.6|96722.6|96838.7|96722.7|96866.5|96750.5|96829.7|96713.7|662
1646870400000|2022-03-10 00:00:00|96832.5|96716.5|96888.3|96772.3|96890.3|96774.3|96832.5|96716.5|881
1646870700000|2022-03-10 00:05:00|96888.4|96772.4|96915.6|96806.2|96924.1|96811.6|96884.1|96768.1|684
1646871000000|2022-03-10 00:10:00|96914|96807.9|96935.8|96819.8|96952.5|96837.7|96900.1|96790.5|838
1646871300000|2022-03-10 00:15:00|96936|96820|96956.9|96840.9|96964|96854.9|96933|96817|1032
1646871600000|2022-03-10 00:20:00|96960.6|96844.6|96960|96844|96967.2|96851.2|96922.1|96806.1|844
1646871900000|2022-03-10 00:25:00|96957.4|96841.4|96976.1|96860.1|96977.3|96861.3|96941.6|96825.6|649
1646872200000|2022-03-10 00:30:00|96975.6|96859.6|96987|96871|96992.4|96876.4|96959.8|96843.8|708
1646872500000|2022-03-10 00:35:00|96986.7|96870.7|96997.9|96882.6|97001.6|96885.6|96965|96849.9|601
1646872800000|2022-03-10 00:40:00|96993.6|96888|97006.5|96895.3|97019.9|96904.5|96987.2|96877.3|612
1646873100000|2022-03-10 00:45:00|97004.2|96896.5|97007.2|96900|97026.8|96912.8|96989.9|96885.4|660
1646873400000|2022-03-10 00:50:00|97004.8|96899.8|96974|96861.7|97012|96899.9|96934.9|96830.6|1055
1646873700000|2022-03-10 00:55:00|96971.8|96867.3|97002.6|96899|97010|96915|96966.6|96866.1|1176
1646874000000|2022-03-10 01:00:00|96997.1|96903.8|97014|96932.1|97049.9|96957.9|96970.3|96869.6|1468
1646874300000|2022-03-10 01:05:00|97013.9|96931.9|97034.2|96955.9|97062.2|96978.5|96999.9|96929|1257
1646874600000|2022-03-10 01:10:00|97034.4|96957.5|97077.6|96987|97089.5|96993.8|97020.8|96944.6|1324
1646874900000|2022-03-10 01:15:00|97077.8|96986.9|97065.7|96974.6|97108.7|97008.5|97028.2|96945.9|1412
1646875200000|2022-03-10 01:20:00|97065.9|96974.5|97106.5|97028.2|97115.5|97036.3|97034.4|96953.7|1312
1646875500000|2022-03-10 01:25:00|97108.5|97026.4|97154.1|97052.8|97158.8|97064|97089.5|97011.4|986
1646875800000|2022-03-10 01:30:00|97154|97052.7|97118.8|97037|97159.1|97056.2|97087.7|97000.8|1455
1646876100000|2022-03-10 01:35:00|97120.4|97038.4|97163|97062|97212.7|97124.1|97117.7|97035.9|1442
1646876400000|2022-03-10 01:40:00|97161.8|97062.7|97169.2|97082.8|97192.2|97100.1|97149.1|97051.6|1209
1646876700000|2022-03-10 01:45:00|97173.5|97086.1|97170|97083.2|97196.2|97110.1|97151.2|97065.7|1628
1646877000000|2022-03-10 01:50:00|97169.9|97083.7|97156|97072.8|97179.1|97099|97143.4|97055.3|1420
1646877300000|2022-03-10 01:55:00|97157.4|97074.7|97122.3|97033|97162.2|97079.5|97115.1|97023.8|1843
1646877600000|2022-03-10 02:00:00|97121.9|97032.8|97119.3|97028.8|97137.3|97053.2|97096.8|97002.9|2013
1646877900000|2022-03-10 02:05:00|97119.4|97029.4|97114.5|97017.3|97135.8|97052.1|97101|97008.9|1602
1646878200000|2022-03-10 02:10:00|97111.2|97017.2|97119.1|97014.8|97139.4|97037|97089.6|96993.7|1171
1646878500000|2022-03-10 02:15:00|97118.9|97015.3|97113.9|97010|97143.3|97039.9|97098.2|96997.7|1698
1646878800000|2022-03-10 02:20:00|97114.9|97008.5|97081.4|96990.4|97114.9|97016.2|97069.5|96971.6|1449
1646879100000|2022-03-10 02:25:00|97080.4|96991.3|97076.8|96983.1|97118.8|97018.9|97070.6|96973.1|1104
1646879400000|2022-03-10 02:30:00|97090.2|96978.4|97058.1|96963|97091.5|97025.9|97052.3|96953.4|1534
1646879700000|2022-03-10 02:35:00|97057.9|96963.6|97078.8|96974.5|97085.9|96983.7|97056|96955.9|1905
1646880000000|2022-03-10 02:40:00|97077.4|96975.5|97075.3|96975.7|97088.7|96991.4|97054.5|96954.3|1835
1646880300000|2022-03-10 02:45:00|97075.1|96975.6|97060.7|96965.4|97082.2|96985.2|97048.8|96952.2|1600
1646880600000|2022-03-10 02:50:00|97058.3|96966.9|97058.1|96959.6|97066.9|96969.3|97044.1|96946.8|1763
1646880900000|2022-03-10 02:55:00|97058.6|96959.1|97099.5|97010|97112.1|97022.4|97050.5|96957.5|1665
1646881200000|2022-03-10 03:00:00|97098.2|97011.5|97138.3|97045.4|97139|97047.8|97078.5|96990.1|1225
1646881500000|2022-03-10 03:05:00|97138.7|97045.9|97132.1|97051.2|97150.2|97069.6|97127.3|97042.4|1081
1646881800000|2022-03-10 03:10:00|97132.6|97050.5|97139|97089|97173.4|97108|97126.9|97041.4|1003
1646882100000|2022-03-10 03:15:00|97150.2|97079.1|97162.2|97089.8|97168.5|97107|97113.3|97048|845
1646882400000|2022-03-10 03:20:00|97162.1|97089.7|97167.3|97093.3|97187.1|97123.9|97143.1|97083.7|751
1646882700000|2022-03-10 03:25:00|97166.4|97094.2|97128.4|97053.2|97178|97116.1|97101.5|97033.1|814
1646883000000|2022-03-10 03:30:00|97129.4|97051.3|97130.2|97054|97141.6|97075.3|97101.8|97033.3|940
1646883300000|2022-03-10 03:35:00|97130.5|97053.4|97072.3|96998.1|97132.8|97059.7|97062.2|96996.6|993
1646883600000|2022-03-10 03:40:00|97070|96998|97068.7|96992|97090.3|97019.1|97037|96970.9|1006
1646883900000|2022-03-10 03:45:00|97069.7|96991.3|97063.2|96982.4|97094.9|97015.8|97049.2|96965|1764
1646884200000|2022-03-10 03:50:00|97063.4|96981|97075.6|96999.9|97080|97004.8|97037|96966.8|1606
1646884500000|2022-03-10 03:55:00|97076.8|97001.8|97027.2|96951.3|97090.1|97014.8|97014.3|96939.8|1756
1646884800000|2022-03-10 04:00:00|97027.4|96951.1|97058.2|96974.6|97059.1|96980.4|96994.8|96922.9|1657
1646885100000|2022-03-10 04:05:00|97058.5|96972.4|97076.9|96996.8|97080.3|97001.5|97049.6|96965.8|1617
1646885400000|2022-03-10 04:10:00|97075.7|96996.9|97102.4|97017.8|97123.4|97040.3|97058.7|96990.5|1758
1646885700000|2022-03-10 04:15:00|97102.9|97016.5|97083.6|97001.4|97104.4|97024.1|97062|96979.9|1651
1646886000000|2022-03-10 04:20:00|97082.4|97003.2|97082.5|97005.3|97099.8|97018.7|97051.7|96968.2|1379
1646886300000|2022-03-10 04:25:00|97082.7|97004.5|97067.4|96990.3|97086.7|97011.1|97044.1|96959.1|1450
1646886600000|2022-03-10 04:30:00|97066.8|96988.5|97060.6|96970.2|97080.3|97007.4|97046.6|96961.4|1392
1646886900000|2022-03-10 04:35:00|97060.9|96970.6|97019.8|96927.3|97064.3|96977.6|97014.4|96927.3|1632
1646887200000|2022-03-10 04:40:00|97021.4|96928.8|97044.8|96957.4|97060.4|96971.8|97012.9|96925.5|1273
1646887500000|2022-03-10 04:45:00|97045.1|96958.8|97052.9|96970.2|97058.6|96974.3|97024.3|96939.3|1189
1646887800000|2022-03-10 04:50:00|97053.8|96971.1|97093.4|97016.9|97105.3|97033|97047.3|96967.1|1102
1646888100000|2022-03-10 04:55:00|97092.9|97017.1|97109|97036.7|97122.3|97060|97088.7|97013.1|948
1646888400000|2022-03-10 05:00:00|97108.7|97035.6|97090.9|97040.9|97115|97048.6|97074|97008.7|692
1646888700000|2022-03-10 05:05:00|97087.9|97037.9|97098.3|97027.2|97126.7|97056.4|97087.9|97024.9|797
1646889000000|2022-03-10 05:10:00|97086.9|97036.9|97121.7|97041.9|97130.4|97055.8|97078.3|96988.7|747
1646889300000|2022-03-10 05:15:00|97120.7|97044.4|97113.7|97040.8|97152.1|97088.4|97092.9|97023.4|817
1646889600000|2022-03-10 05:20:00|97113.8|97041.5|97099.2|97015.5|97114.1|97054|97063.4|96974.1|1307
1646889900000|2022-03-10 05:25:00|97104.8|97015.6|97165.2|97088.9|97169.8|97098.6|97089.4|97001|1037
1646890200000|2022-03-10 05:30:00|97163.5|97090|97129|97048.7|97167.8|97090|97115.5|97032.8|913
1646890500000|2022-03-10 05:35:00|97132.1|97049.1|97132.3|97056.9|97146.9|97080.4|97111.6|97042.4|1047
1646890800000|2022-03-10 05:40:00|97132.5|97057.8|97145.9|97065.9|97151.6|97078.2|97115.1|97047.9|918
1646891100000|2022-03-10 05:45:00|97146|97066.1|97134.3|97045.7|97171|97081.9|97131.1|97040.8|1023
1646891400000|2022-03-10 05:50:00|97135.9|97046.3|97154.3|97071.9|97173.9|97096.7|97106|97015.9|1059
1646891700000|2022-03-10 05:55:00|97151.1|97072.9|97142.5|97051.7|97170.3|97084.1|97129.4|97043.4|1298
1646892000000|2022-03-10 06:00:00|97142.6|97051.8|97143.3|97093.3|97175.1|97099.5|97136.5|97050.3|1098
1646892300000|2022-03-10 06:05:00|97143.4|97093.4|97169.9|97095.8|97190|97126|97143.4|97079.9|1051
1646892600000|2022-03-10 06:10:00|97168.5|97096.3|97182.8|97109.1|97196.3|97122.8|97153.9|97093|992
1646892900000|2022-03-10 06:15:00|97182.6|97109.4|97128.1|97078.1|97192|97128.4|97128.1|97069.4|939
1646893200000|2022-03-10 06:20:00|97127.6|97077.6|97113.9|97063.9|97148.2|97086.9|97113|97057.7|851
1646893500000|2022-03-10 06:25:00|97113.7|97063.7|97064.6|97014.6|97120.8|97065.9|97036.4|96980.7|1143
1646893800000|2022-03-10 06:30:00|97065.8|97015.8|97064.5|97014.5|97093.4|97037.5|97037|96987|1000
1646894100000|2022-03-10 06:35:00|97064.7|97014.7|97083.4|97033.4|97087.2|97037.2|97059.6|97009.6|808
1646894400000|2022-03-10 06:40:00|97081.5|97031.5|97103|97029.8|97126.6|97060.9|97065.1|97021.4|1007
1646894700000|2022-03-10 06:45:00|97103.5|97029.9|97055.9|97005.9|97111|97043.2|97045.6|96973.9|1254
1646895000000|2022-03-10 06:50:00|97065.1|96993.2|97070.9|96993.7|97081.8|97020.4|97051.5|96985.4|934
1646895300000|2022-03-10 06:55:00|97070.5|96993.3|97010.2|96894.2|97094.8|97014.4|96953.8|96837.8|1662
1646895600000|2022-03-10 07:00:00|97032|96916|97019.4|96969.4|97076.3|96970|97000.5|96884.5|1366
1646895900000|2022-03-10 07:05:00|97028.8|96956.7|97070.4|97020.4|97076.3|97026.3|97011.6|96940.5|1379
1646896200000|2022-03-10 07:10:00|97070.6|97020.6|97015.9|96965.9|97141.4|97080.5|97014.7|96957|1414
1646896500000|2022-03-10 07:15:00|97016.4|96966.4|97012|96962|97084.9|97026.3|97003|96943.6|1525
1646896800000|2022-03-10 07:20:00|97011.9|96961.9|97030.1|96980.1|97047.5|97006|96995.5|96945.5|1247
1646897100000|2022-03-10 07:25:00|97028.1|96978.1|97092.2|97042.2|97115.1|97065.1|96987.6|96946.8|1254
1646897400000|2022-03-10 07:30:00|97094.6|97044.6|97072.8|97047.8|97094.6|97051.5|97056.3|97025.6|1152
1646897700000|2022-03-10 07:35:00|97072.9|97047.9|97101.3|97076.3|97124.7|97081|97043.6|97010.8|1252
1646898000000|2022-03-10 07:40:00|97100.1|97075.1|97003.2|96953.2|97135.2|97089.4|97000.1|96942.5|1319
1646898300000|2022-03-10 07:45:00|97002.6|96952.6|97180.1|97130.1|97180.5|97140.1|96976.3|96926.3|1618
1646898600000|2022-03-10 07:50:00|97180.3|97130.3|97184.6|97134.6|97274.8|97234.2|97167.1|97120.6|1557
1646898900000|2022-03-10 07:55:00|97196.7|97123.1|97102.4|97052.4|97200.9|97148.8|97049.3|97013.1|1756
1646899200000|2022-03-10 08:00:00|97101.7|97051.7|97285|97235|97296.6|97264|97097.8|97047.8|2059
1646899500000|2022-03-10 08:05:00|97286.2|97236.2|97233.4|97183.4|97303.9|97253.9|97215|97180|1877
1646899800000|2022-03-10 08:10:00|97233.7|97183.7|97357|97307|97488.4|97452.2|97223.2|97183|1998
1646900100000|2022-03-10 08:15:00|97357.9|97307.9|97362.1|97337.1|97391|97354.8|97305.1|97280.1|1821
1646900400000|2022-03-10 08:20:00|97361.6|97336.6|97520.6|97470.6|97525.2|97483.8|97361.2|97336.2|1864
1646900700000|2022-03-10 08:25:00|97519.8|97469.8|97522.6|97472.6|97624.4|97578.7|97504.1|97466.6|1970
1646901000000|2022-03-10 08:30:00|97523.1|97473.1|97534.1|97509.1|97601.8|97568.1|97496.5|97461|1806
1646901300000|2022-03-10 08:35:00|97533.9|97508.9|97524.3|97499.3|97640.4|97603.4|97476.3|97436.3|1938
1646901600000|2022-03-10 08:40:00|97536|97486|97454.2|97429.2|97536|97495.9|97443.1|97393.1|1754
1646901900000|2022-03-10 08:45:00|97455.1|97430.1|97484.8|97459.8|97547|97508.7|97439.3|97414.3|1719
1646902200000|2022-03-10 08:50:00|97491.2|97466.2|97757|97707|97757|97709.3|97480.2|97449.8|1809
1646902500000|2022-03-10 08:55:00|97754.3|97704.3|97634.2|97584.2|97776.5|97739.1|97605.8|97570.5|1951
1646902800000|2022-03-10 09:00:00|97635.5|97585.5|97315|97265|97636|97586|97116.2|97016.4|2246
1646903100000|2022-03-10 09:05:00|97303.1|97278.1|97270.2|97220.2|97368|97318|97236.8|97192.2|2112
1646903400000|2022-03-10 09:10:00|97270.6|97220.6|97243.7|97193.7|97283.8|97248.6|97185.5|97149.4|1926
1646903700000|2022-03-10 09:15:00|97243.4|97193.4|97262.8|97212.8|97277.3|97240.8|97221.4|97180.5|1889
1646904000000|2022-03-10 09:20:00|97263.1|97213.1|97363.8|97338.8|97392.6|97360|97239.7|97201.1|1822
1646904300000|2022-03-10 09:25:00|97364|97339|97254.4|97229.4|97382.9|97346|97248.7|97215.5|1941
1646904600000|2022-03-10 09:30:00|97253.9|97228.9|97123.2|97073.2|97281.5|97239.5|97109.4|97071.1|1928
1646904900000|2022-03-10 09:35:00|97113.7|97088.7|97085.6|97060.6|97179.1|97152.7|97079.8|97054.6|1695
1646905200000|2022-03-10 09:40:00|97084.9|97059.9|97118.2|97068.2|97126.9|97089.2|96973.6|96936.4|1696
1646905500000|2022-03-10 09:45:00|97117.7|97067.7|97112.6|97087.6|97159.6|97114.4|97084.8|97049.4|1609
1646905800000|2022-03-10 09:50:00|97112.1|97087.1|97345.2|97229.2|97378.3|97272.8|97093.3|97057.7|1788
1646906100000|2022-03-10 09:55:00|97343.2|97227.2|97369|97319|97431.8|97359.5|97071.8|96955.8|2243
1646906400000|2022-03-10 10:00:00|97368.5|97318.5|97234.2|97209.2|97368.5|97318.5|97221.5|97186.7|2078
1646906700000|2022-03-10 10:05:00|97233.6|97208.6|97400|97350|97435.4|97401.8|97233.1|97208.1|2040
1646907000000|2022-03-10 10:10:00|97400.8|97350.8|97365.6|97315.6|97411|97374.5|97319.3|97269.3|1887
1646907300000|2022-03-10 10:15:00|97363.7|97313.7|97351.2|97301.2|97405.5|97355.5|97269.7|97219.7|2097
1646907600000|2022-03-10 10:20:00|97347.6|97297.6|97340.4|97315.4|97357.8|97320.7|97235.4|97195.2|1810
1646907900000|2022-03-10 10:25:00|97339.8|97314.8|97310.1|97285.1|97365.5|97339|97304.4|97267.8|1665
1646908200000|2022-03-10 10:30:00|97310|97285|97364.9|97339.9|97380.6|97354|97308.5|97272.2|1615
1646908500000|2022-03-10 10:35:00|97363.7|97338.7|97362.9|97337.9|97400.3|97368.4|97322|97289.2|1720
1646908800000|2022-03-10 10:40:00|97363.4|97338.4|97319|97294|97381.8|97351.9|97294.3|97269.3|1694
1646909100000|2022-03-10 10:45:00|97318.4|97293.4|97372|97347|97417.1|97388.9|97278.2|97242.9|1762
1646909400000|2022-03-10 10:50:00|97372.1|97347.1|97320.5|97295.5|97402.2|97366.7|97313.4|97288.4|1346
1646909700000|2022-03-10 10:55:00|97319.2|97294.2|97334.8|97284.8|97380.6|97354.1|97306.6|97272.2|1814
1646910000000|2022-03-10 11:00:00|97334.9|97284.9|97273.3|97223.3|97369.9|97332|97234.1|97198.2|1970
1646910300000|2022-03-10 11:05:00|97273.6|97223.6|97302.1|97277.1|97364.2|97327.4|97251.7|97221.5|1953
1646910600000|2022-03-10 11:10:00|97303.3|97278.3|97254|97229|97334.8|97291.1|97210.2|97169.8|1937
1646910900000|2022-03-10 11:15:00|97254.4|97229.4|97243|97218|97265|97230|97157.1|97132.1|1758
1646911200000|2022-03-10 11:20:00|97242.5|97217.5|97168.5|97143.5|97268.3|97234.3|97149.8|97100.5|1731
1646911500000|2022-03-10 11:25:00|97169.3|97144.3|97182.9|97132.9|97212.1|97177.1|97127.9|97091.1|1792
1646911800000|2022-03-10 11:30:00|97182.8|97132.8|97231.9|97206.9|97254.6|97229.6|97164.7|97129.1|1677
1646912100000|2022-03-10 11:35:00|97233.9|97208.9|97205.1|97180.1|97258.7|97233.7|97189.1|97159.8|1730
1646912400000|2022-03-10 11:40:00|97205|97180|97165.9|97140.9|97249.5|97224.5|97152.2|97127.2|1442
1646912700000|2022-03-10 11:45:00|97165.4|97140.4|97150.7|97125.7|97188.3|97163.3|97095.6|97070.6|1623
1646913000000|2022-03-10 11:50:00|97150.6|97125.6|97241.6|97191.6|97243.6|97201.2|97133.8|97108.8|1586
1646913300000|2022-03-10 11:55:00|97241.5|97191.5|97234|97209|97256.7|97231.7|97194.4|97162.3|1769
1646913600000|2022-03-10 12:00:00|97233.9|97208.9|97245.3|97220.3|97248.9|97223.9|97172.1|97147.1|1653
1646913900000|2022-03-10 12:05:00|97244.6|97219.6|97279.3|97254.3|97305.6|97273.8|97219.7|97194.7|1831
1646914200000|2022-03-10 12:10:00|97278.7|97253.7|97163.7|97138.7|97302.2|97272.4|97163.7|97138.7|1391
1646914500000|2022-03-10 12:15:00|97162.8|97137.8|97075.8|97050.8|97200.4|97168.4|97054.4|97029.4|1596
1646914800000|2022-03-10 12:20:00|97075.1|97050.1|96968.6|96943.6|97098.4|97073.4|96968.6|96943.6|1565
1646915100000|2022-03-10 12:25:00|96968.5|96943.5|96915.4|96890.4|97026.8|96987.9|96857.7|96832.7|1678
1646915400000|2022-03-10 12:30:00|96914.1|96889.1|97088.5|97038.5|97088.5|97038.5|96903.4|96871.4|1776
1646915700000|2022-03-10 12:35:00|97088.7|97038.7|97142.2|97117.2|97173.6|97134.4|97087.7|97037.7|1752
1646916000000|2022-03-10 12:40:00|97141.8|97116.8|97185.4|97069.4|97265.8|97149.8|97083.1|97001.5|1467
1646916300000|2022-03-10 12:45:00|97180.7|97064.7|96613.7|96563.7|97238.5|97122.5|96544.5|96441.2|1320
1646916600000|2022-03-10 12:50:00|96605.3|96555.3|96447.4|96422.4|96651.5|96601.5|96388.3|96361.9|1308
1646916900000|2022-03-10 12:55:00|96453.2|96403.2|96438.5|96413.5|96511.9|96463.4|96378.1|96334.5|1297
1646917200000|2022-03-10 13:00:00|96435|96410|96492.7|96467.7|96558.3|96513.4|96393.2|96368.2|1276
1646917500000|2022-03-10 13:05:00|96490.2|96465.2|96615.8|96590.8|96621.1|96594.4|96474|96437.4|1261
1646917800000|2022-03-10 13:10:00|96615.4|96590.4|96594.6|96569.6|96692.1|96655.8|96579.9|96543.1|1223
1646918100000|2022-03-10 13:15:00|96599.7|96574.7|96829.9|96779.9|96841.5|96792.4|96597|96572|1239
1646918400000|2022-03-10 13:20:00|96826.5|96801.5|96689.1|96639.1|96844.4|96808.3|96672.4|96626.8|1152
1646918700000|2022-03-10 13:25:00|96689.5|96639.5|96594.8|96515.4|96695.6|96656|96562.1|96507.4|1171
1646919000000|2022-03-10 13:30:00|96599|96517.5|96271.5|96221.5|96605|96536.2|96241.1|96145.4|1291
1646919300000|2022-03-10 13:35:00|96270.6|96220.6|96429.5|96379.5|96435.2|96385.2|96221.4|96161.2|1307
1646919600000|2022-03-10 13:40:00|96430.3|96380.3|96424.1|96374.1|96486.7|96436.7|96290.8|96240.8|1287
1646919900000|2022-03-10 13:45:00|96427.3|96377.3|96608.1|96558.1|96631.1|96581.1|96345.7|96295.7|1276
1646920200000|2022-03-10 13:50:00|96609.3|96559.3|96600.1|96550.1|96672.2|96635.8|96550.5|96499.3|1261
1646920500000|2022-03-10 13:55:00|96598.1|96548.1|96434|96384|96605|96557.7|96389.8|96361.1|1237
1646920800000|2022-03-10 14:00:00|96435.3|96385.3|96484.8|96434.8|96543.3|96497.5|96374.3|96324.3|1232
1646921100000|2022-03-10 14:05:00|96488.3|96438.3|96433.4|96383.4|96519|96471.5|96401.2|96356.3|1155
1646921400000|2022-03-10 14:10:00|96434.7|96384.7|96592|96567|96639.8|96586|96434.7|96384.7|1250
1646921700000|2022-03-10 14:15:00|96594.9|96569.9|96711.4|96661.4|96774.2|96724.2|96592|96552.9|1244
1646922000000|2022-03-10 14:20:00|96714.6|96664.6|96844.1|96794.1|96913.9|96810.2|96696.9|96646.9|1252
1646922300000|2022-03-10 14:25:00|96846.3|96796.3|96882.3|96832.3|97046.7|96930.7|96791|96752.2|1230
1646922600000|2022-03-10 14:30:00|96880|96830|96839.2|96789.2|96931.8|96890.3|96750.6|96691.9|1292
1646922900000|2022-03-10 14:35:00|96838.4|96788.4|96967.8|96917.8|97015.9|96977.1|96789.6|96739.6|1269
1646923200000|2022-03-10 14:40:00|96970.9|96920.9|96838.9|96788.9|96979.7|96929.7|96780.6|96730.6|1270
1646923500000|2022-03-10 14:45:00|96838|96788|96795.1|96745.1|96844.4|96810|96719.9|96682.4|1244
1646923800000|2022-03-10 14:50:00|96797|96747|96797.4|96747.4|96815.4|96766.4|96714.8|96676.7|1191
1646924100000|2022-03-10 14:55:00|96797|96747|96734.8|96709.8|96822.1|96778.3|96713.9|96688.9|1757
1646924400000|2022-03-10 15:00:00|96734.7|96709.7|96752.2|96702.2|96832.6|96788.5|96702.7|96659.6|2074
1646924700000|2022-03-10 15:05:00|96749.9|96699.9|96710.7|96685.7|96752.2|96711.1|96646.2|96598.8|1927
1646925000000|2022-03-10 15:10:00|96709.1|96684.1|96591.1|96566.1|96730.9|96697|96588.7|96563.7|2069
1646925300000|2022-03-10 15:15:00|96591.8|96566.8|96523.9|96498.9|96634.3|96584.9|96522.1|96489.4|2083
1646925600000|2022-03-10 15:20:00|96524|96499|96553.8|96503.8|96608.6|96565.2|96523.3|96495.4|1969
1646925900000|2022-03-10 15:25:00|96548.2|96498.2|96619.4|96594.4|96663.2|96627.7|96544.8|96494.8|1999
1646926200000|2022-03-10 15:30:00|96622.7|96597.7|96813.9|96788.9|96837.3|96790.1|96617.8|96576.6|2100
1646926500000|2022-03-10 15:35:00|96815.6|96790.6|96676.3|96651.3|96839|96801.9|96664.1|96625.3|2105
1646926800000|2022-03-10 15:40:00|96680.6|96655.6|96722.5|96672.5|96723.3|96673.3|96641.8|96592.5|1963
1646927100000|2022-03-10 15:45:00|96723.2|96673.2|96565.1|96515.1|96723.8|96682.1|96528.9|96490.6|1993
1646927400000|2022-03-10 15:50:00|96565.9|96515.9|96577.2|96527.2|96604|96566.3|96516.8|96486.7|1921
1646927700000|2022-03-10 15:55:00|96577.1|96527.1|96504.7|96479.7|96632.3|96590.6|96486.2|96461.2|1982
1646928000000|2022-03-10 16:00:00|96505.9|96480.9|96568.3|96518.3|96628.5|96603.5|96501.7|96475.9|2044
1646928300000|2022-03-10 16:05:00|96567.5|96517.5|96601|96551|96637.7|96592.9|96544.3|96504.6|1938
1646928600000|2022-03-10 16:10:00|96602.1|96552.1|96527.9|96502.9|96623.7|96591.9|96520.3|96491.7|1662
1646928900000|2022-03-10 16:15:00|96528.3|96503.3|96600.6|96575.6|96625.1|96585.1|96523.4|96484|1722
1646929200000|2022-03-10 16:20:00|96600.4|96575.4|96636.5|96586.5|96677.4|96642|96577.4|96538.5|1674
1646929500000|2022-03-10 16:25:00|96637|96587|96662.6|96612.6|96844.9|96728.9|96629.8|96568.1|1812
1646929800000|2022-03-10 16:30:00|96661.4|96611.4|96611.2|96561.2|96676.1|96619.5|96596.6|96525.4|1661
1646930100000|2022-03-10 16:35:00|96610.2|96560.2|96638.5|96588.5|96654|96604|96577.3|96517.6|1835
1646930400000|2022-03-10 16:40:00|96638.2|96588.2|96684|96634|96704.8|96650.4|96607.5|96568.2|1499
1646930700000|2022-03-10 16:45:00|96686|96636|96633.4|96608.4|96699.2|96657.1|96632.7|96596.3|1569
1646931000000|2022-03-10 16:50:00|96632.4|96607.4|96659.1|96609.1|96668.2|96620.9|96607.6|96561.2|1649
1646931300000|2022-03-10 16:55:00|96660.4|96610.4|96641.1|96591.1|96685.4|96642.9|96621.5|96579.8|1617
1646931600000|2022-03-10 17:00:00|96640.9|96590.9|96650.1|96600.1|96678.9|96628.9|96621|96577.1|1607
1646931900000|2022-03-10 17:05:00|96650.4|96600.4|96639.1|96589.1|96662.8|96612.8|96586.8|96536.8|1612
1646932200000|2022-03-10 17:10:00|96638.6|96588.6|96721.4|96671.4|96763.2|96713.2|96624.3|96588.1|1448
1646932500000|2022-03-10 17:15:00|96721.1|96671.1|96718.6|96668.6|96750.7|96700.7|96689.1|96644|1676
1646932800000|2022-03-10 17:20:00|96718.7|96668.7|96692|96642|96759.8|96709.8|96634.5|96584.5|1797
1646933100000|2022-03-10 17:25:00|96691.9|96641.9|96760.9|96710.9|96815.2|96768.6|96683|96633|1695
1646933400000|2022-03-10 17:30:00|96759.8|96709.8|96717.6|96667.6|96764|96714|96683.6|96633.6|1229
1646933700000|2022-03-10 17:35:00|96717.4|96667.4|96743.5|96693.5|96779.4|96729.4|96717.2|96667.2|1415
1646934000000|2022-03-10 17:40:00|96740.3|96690.3|96779.9|96729.9|96791.6|96730.2|96689.6|96636.6|1586
1646934300000|2022-03-10 17:45:00|96789.7|96719|96815.8|96765.8|96833.9|96783.9|96755.3|96705.3|1429
1646934600000|2022-03-10 17:50:00|96816|96766|96812|96762|96833.7|96783.7|96791.8|96744.3|1254
1646934900000|2022-03-10 17:55:00|96812.3|96762.3|96850.3|96800.3|96865.9|96815.9|96802.4|96752.4|1533
1646935200000|2022-03-10 18:00:00|96849.6|96799.6|96857.4|96807.4|96861.2|96811.2|96829.2|96779.9|1495
1646935500000|2022-03-10 18:05:00|96857.3|96807.3|96866.6|96793.9|96875.4|96815.4|96801.8|96751.8|1364
1646935800000|2022-03-10 18:10:00|96866.1|96795.6|96910|96835.3|96918.6|96856.3|96860.4|96795.6|1506
1646936100000|2022-03-10 18:15:00|96911|96833.7|96903.4|96853.4|96917.1|96856.9|96798.8|96748.8|1510
1646936400000|2022-03-10 18:20:00|96903.5|96853.5|96853|96803|96908.4|96858.4|96825.2|96784.4|1593
1646936700000|2022-03-10 18:25:00|96851.7|96801.7|96867.9|96817.9|96892.6|96842.6|96844.2|96794.2|1634
1646937000000|2022-03-10 18:30:00|96867.7|96817.7|96908.1|96858.1|96958.6|96902.4|96867.7|96817.7|1355
1646937300000|2022-03-10 18:35:00|96907.7|96857.7|96917.4|96867.4|96934.3|96884.3|96896|96846|1425
1646937600000|2022-03-10 18:40:00|96917.8|96867.8|96909.1|96884.1|96948.3|96900.2|96891.9|96848.8|1077
1646937900000|2022-03-10 18:45:00|96908.6|96883.6|96897.8|96847.8|96941|96901.7|96875.8|96825.8|1243
1646938200000|2022-03-10 18:50:00|96897.6|96847.6|96912|96862|96922|96872|96872.7|96822.7|999
1646938500000|2022-03-10 18:55:00|96912.2|96862.2|96878.2|96853.2|96927.4|96902.4|96869.9|96834.4|997
1646938800000|2022-03-10 19:00:00|96879.1|96854.1|96803.4|96753.4|96895.6|96858.6|96800.9|96750.9|1366
1646939100000|2022-03-10 19:05:00|96803.5|96753.5|96806.8|96756.8|96838.9|96777.4|96770.3|96709.3|1608
1646939400000|2022-03-10 19:10:00|96807.4|96757.4|96882.5|96832.5|96908.2|96856.7|96805.1|96755.1|1640
1646939700000|2022-03-10 19:15:00|96882.6|96832.6|96904.4|96854.4|96932.7|96871.3|96861.2|96811.2|1619
1646940000000|2022-03-10 19:20:00|96906|96856|96879.6|96829.6|96906|96856|96869|96825.4|1376
1646940300000|2022-03-10 19:25:00|96879.5|96829.5|96810|96785|96882.1|96844.2|96802.1|96762.6|1158
1646940600000|2022-03-10 19:30:00|96809.8|96784.8|96808.1|96758.1|96852.4|96814.7|96806.7|96756.7|1280
1646940900000|2022-03-10 19:35:00|96808.8|96758.8|96790.1|96740.1|96817.6|96767.6|96783.4|96733.4|1377
1646941200000|2022-03-10 19:40:00|96788.5|96738.5|96874.5|96824.5|96896|96846|96738.3|96688.3|1498
1646941500000|2022-03-10 19:45:00|96873.8|96823.8|96829.1|96779.1|96913.7|96863.7|96808.6|96758.6|1548
1646941800000|2022-03-10 19:50:00|96829.4|96779.4|96809.4|96759.4|96841.2|96781|96782.3|96720.2|1621
1646942100000|2022-03-10 19:55:00|96809.7|96759.7|96803.8|96753.8|96824.2|96763.5|96705.6|96654.1|1604
1646942400000|2022-03-10 20:00:00|96802.5|96752.5|96778.8|96728.8|96803.2|96757.7|96767.7|96717.7|1177
1646942700000|2022-03-10 20:05:00|96778.9|96728.9|96751.3|96701.3|96789.6|96739.6|96750.8|96700.8|957
1646943000000|2022-03-10 20:10:00|96751.1|96701.1|96752.4|96702.4|96758.8|96718.4|96734.1|96695|848
1646943300000|2022-03-10 20:15:00|96752.3|96702.3|96774.2|96749.2|96811.3|96773.6|96746|96699.1|1137
1646943600000|2022-03-10 20:20:00|96774.3|96749.3|96797.2|96747.2|96821.2|96779.5|96772.9|96732.5|907
1646943900000|2022-03-10 20:25:00|96797.3|96747.3|96834.6|96784.6|96860.8|96810.8|96797.2|96747.2|1347
1646944200000|2022-03-10 20:30:00|96834.5|96784.5|96896.7|96846.7|96913.7|96847.6|96828|96778|1102
1646944500000|2022-03-10 20:35:00|96896.8|96846.8|96896.4|96846.4|96937.4|96875.6|96830.7|96770.1|1427
1646944800000|2022-03-10 20:40:00|96896.7|96846.7|96923.9|96852|96958.5|96874.2|96885.9|96818.6|1233
1646945100000|2022-03-10 20:45:00|96924.2|96849.9|96961.4|96911.4|96961.4|96911.4|96923.9|96829.8|1354
1646945400000|2022-03-10 20:50:00|96959.9|96909.9|96914.3|96823.7|96970.8|96911.5|96891.1|96797.4|1276
1646945700000|2022-03-10 20:55:00|96914.8|96823.9|97065.2|96949.2|97120.5|97015.9|96885.6|96803.9|1708
1646946000000|2022-03-10 21:00:00|97065.6|96949.6|97044.6|96994.6|97136.7|97039.1|97017.7|96901.7|1528
1646946300000|2022-03-10 21:05:00|97044.8|96994.8|97037.9|96961.9|97077.5|97022.9|97015.6|96948|1002
1646946600000|2022-03-10 21:10:00|97037.2|96962.6|97045.2|96995.2|97085|97001.5|97017.5|96940.4|1456
1646946900000|2022-03-10 21:15:00|97044.6|96994.6|97025.2|96938.4|97052.4|97000.8|97004.6|96919.1|1426
1646947200000|2022-03-10 21:20:00|97024.9|96937.9|96989.2|96939.2|97027.8|96956.1|96974.8|96916.7|1426
1646947500000|2022-03-10 21:25:00|96989.1|96939.1|97020.8|96936.6|97024.2|96955.4|96973.1|96914.6|998
1646947800000|2022-03-10 21:30:00|97016|96937.8|96979.2|96929.2|97024|96950.1|96969.2|96903|1705
1646948100000|2022-03-10 21:35:00|96979.8|96929.8|96973.7|96899.7|97002.1|96935.2|96959|96889.3|1561
1646948400000|2022-03-10 21:40:00|96964.9|96914.9|96976|96900.5|96991|96924.2|96949.4|96887.6|1157
1646948700000|2022-03-10 21:45:00|96977.3|96899.5|96978.9|96891.9|96997.2|96910.7|96958.2|96876.6|1361
1646949000000|2022-03-10 21:50:00|96978.7|96893.5|96987.6|96891.2|96999.3|96904.1|96975.2|96877|570
1646949300000|2022-03-10 21:55:00|96987.4|96892.4|96971.6|96855.6|97017.7|96901.7|96923.1|96807.1|816
1646949600000|2022-03-10 22:00:00|96972.5|96856.5|96972.5|96856.5|96972.5|96856.5|96972.5|96856.5|1
1646952000000|2022-03-10 22:40:00|97002.8|96886.8|96988|96872|97004|96888|96987.9|96871.9|20
1646952300000|2022-03-10 22:45:00|96991.1|96875.1|96959.7|96843.7|97003.6|96887.6|96953.6|96837.6|126
1646952600000|2022-03-10 22:50:00|96961|96845|97014.8|96898.8|97028.7|96912.7|96934.5|96818.5|271
1646952900000|2022-03-10 22:55:00|97014.6|96898.6|96992.1|96876.1|97023.2|96907.2|96959.4|96843.4|244
1646953200000|2022-03-10 23:00:00|96992.3|96876.3|96994.1|96878.1|97029.8|96913.8|96990.9|96874.9|339
1646953500000|2022-03-10 23:05:00|96994.2|96878.2|96982.3|96866.3|97008.8|96892.8|96967.8|96851.8|696
1646953800000|2022-03-10 23:10:00|96982.1|96866.1|96977.5|96861.5|97002.7|96886.7|96963.6|96847.6|544
1646954100000|2022-03-10 23:15:00|96977.8|96861.8|96944.8|96828.8|96978.6|96862.6|96922.3|96806.3|678
1646954400000|2022-03-10 23:20:00|96938.5|96822.5|96938.7|96822.7|96957.4|96841.4|96932.9|96816.9|419
1646954700000|2022-03-10 23:25:00|96941.8|96825.8|96938.5|96822.5|96955.7|96839.7|96932.3|96816.3|429
1646955000000|2022-03-10 23:30:00|96936.8|96820.8|96942.6|96826.6|96953.5|96837.5|96928.3|96812.3|395
1646955300000|2022-03-10 23:35:00|96943.8|96827.8|96922.1|96806.1|96953.2|96837.2|96915.5|96799.5|475
1646955600000|2022-03-10 23:40:00|96921.6|96805.6|96904|96788|96923.2|96807.2|96892.3|96776.3|760
1646955900000|2022-03-10 23:45:00|96903.8|96787.8|96890.6|96774.6|96933|96817|96887|96771|882
1646956200000|2022-03-10 23:50:00|96890.8|96774.8|96841|96725|96891.5|96775.5|96840.5|96724.5|780
1646956500000|2022-03-10 23:55:00|96845|96729|96746.5|96630.5|96851.2|96735.2|96738.1|96622.1|1325
1646956800000|2022-03-11 00:00:00|96747.5|96631.5|96797.6|96681.6|96797.6|96681.6|96702.2|96604.5|1405
1646957100000|2022-03-11 00:05:00|96797.9|96681.9|96800.4|96684.4|96800.4|96684.4|96762.2|96646.2|774
1646957400000|2022-03-11 00:10:00|96800|96684|96740.8|96633.1|96802|96686.6|96733.9|96630.4|801
1646957700000|2022-03-11 00:15:00|96740.5|96632.5|96728.7|96624.2|96763.7|96649.9|96696.7|96595|781
1646958000000|2022-03-11 00:20:00|96729.7|96624.8|96755.1|96645|96770.9|96660.9|96722.6|96624.8|775
1646958300000|2022-03-11 00:25:00|96757.1|96644.4|96775.9|96674|96787.4|96680.9|96731.8|96628.9|549
1646958600000|2022-03-11 00:30:00|96775.5|96673.5|96763.5|96660|96793|96683.9|96734.8|96638.4|994
1646958900000|2022-03-11 00:35:00|96770.5|96654.5|96766|96660.2|96781.8|96672|96739|96641.6|450
1646959200000|2022-03-11 00:40:00|96766.1|96658.9|96931.2|96815.2|96945.3|96829.3|96757.8|96658.9|599
1646959500000|2022-03-11 00:45:00|96924.2|96808.2|96803.2|96687.2|96946.5|96830.5|96778.7|96669.1|1275
1646959800000|2022-03-11 00:50:00|96802.8|96686.8|96783.6|96689.6|96809.9|96695.9|96764|96666.5|777
1646960100000|2022-03-11 00:55:00|96787.4|96691.7|96874.5|96764|96880|96768.4|96787.4|96691.7|930
1646960400000|2022-03-11 01:00:00|96873.9|96763.8|96875|96759|96905.8|96789.8|96827.9|96722.9|1279
1646960700000|2022-03-11 01:05:00|96874.5|96758.5|96902.7|96791.8|96910.8|96797.3|96815.6|96701.9|1608
1646961000000|2022-03-11 01:10:00|96904.6|96792.9|96938.7|96822.7|96944.5|96828.5|96894.4|96786.4|1518
1646961300000|2022-03-11 01:15:00|96938.6|96822.6|96952.3|96836.3|96969.7|96853.7|96935.7|96822.3|878
1646961600000|2022-03-11 01:20:00|96952|96836|97015.9|96899.9|97017.5|96901.5|96922.4|96824.3|949
1646961900000|2022-03-11 01:25:00|97016.2|96900.2|97008.4|96892.4|97063.9|96947.9|96998.8|96882.8|1268
1646962200000|2022-03-11 01:30:00|97009|96893|97050.6|96934.6|97059.5|96948.3|96984.8|96868.8|1793
1646962500000|2022-03-11 01:35:00|97048.8|96932.8|97071.9|96955.9|97080.3|96966.5|97042.6|96926.6|1577
1646962800000|2022-03-11 01:40:00|97072|96956|97185.4|97069.4|97222.2|97106.2|97069.3|96953.3|1831
1646963100000|2022-03-11 01:45:00|97185.3|97069.3|97160.1|97044.1|97202.2|97086.2|97147|97031|1334
1646963400000|2022-03-11 01:50:00|97160.4|97044.4|97173.5|97057.5|97175.5|97059.5|97120.3|97004.3|1074
1646963700000|2022-03-11 01:55:00|97173.4|97057.4|97187.2|97073.3|97200.7|97084.7|97162.1|97050.9|955
1646964000000|2022-03-11 02:00:00|97187.3|97073.7|97110.9|96998|97190.2|97074.7|97109.5|96995.6|935
1646964300000|2022-03-11 02:05:00|97109.3|96999.5|97085.1|96978.8|97115.1|97000|97076.2|96967.2|893
1646964600000|2022-03-11 02:10:00|97086.5|96979|97084.1|96975.4|97098.4|96987.8|97071.3|96963.9|665
1646964900000|2022-03-11 02:15:00|97083|96976.2|97063.2|96956.8|97091.7|96982.2|97048.8|96948.2|901
1646965200000|2022-03-11 02:20:00|97062.8|96957|97073|96958.9|97076.5|96967.5|97039.9|96928.9|951
1646965500000|2022-03-11 02:25:00|97064.1|96956.6|97050.6|96951.7|97079.4|96978|97040.1|96943.7|965
1646965800000|2022-03-11 02:30:00|97050.5|96951.4|97045.2|96950.7|97073|96977.3|97025.9|96931.2|1094
1646966100000|2022-03-11 02:35:00|97045.3|96950.8|97068.9|96957.4|97076|96975.7|97035.4|96945.8|844
1646966400000|2022-03-11 02:40:00|97069.3|96957.2|97058.6|96971|97079.3|96977|97050.9|96942.5|841
1646966700000|2022-03-11 02:45:00|97058.2|96970.7|97073.8|96980.1|97101.7|97008.1|97045.7|96960.8|917
1646967000000|2022-03-11 02:50:00|97074.1|96979.9|97080.4|96989.1|97124.1|97028|97069.4|96972.3|1048
1646967300000|2022-03-11 02:55:00|97081.5|96988.9|97110|97005.8|97117.2|97010.6|97072.6|96980.3|969
1646967600000|2022-03-11 03:00:00|97109.7|97007.4|97090.1|97004.4|97121.3|97011.6|97076.9|96983.7|971
1646967900000|2022-03-11 03:05:00|97089.9|97004.6|97096.8|97003.2|97115.4|97019.5|97086.5|96992.8|811
1646968200000|2022-03-11 03:10:00|97096.7|97002.3|97132|97035.5|97132|97040.6|97090.3|96989.9|655
1646968500000|2022-03-11 03:15:00|97131.3|97037.1|97110.7|97024.1|97141.7|97048|97108.3|97016|648
1646968800000|2022-03-11 03:20:00|97111.8|97023.8|97085.8|97035.8|97114.6|97035.8|97082.9|97007.2|604
1646969100000|2022-03-11 03:25:00|97105.8|97026.4|97091.1|97002.7|97110.6|97026.4|97072.3|96986.7|739
1646969400000|2022-03-11 03:30:00|97091.4|97002.4|97102.9|97015.2|97118.1|97025.9|97075.3|96985.1|895
1646969700000|2022-03-11 03:35:00|97102.5|97014.8|97079.1|96994|97104.8|97028.9|97072.4|96989|710
1646970000000|2022-03-11 03:40:00|97080.1|96993.1|97050|96952|97106.4|97016.1|97040|96934.3|786
1646970300000|2022-03-11 03:45:00|97049.3|96950|97028.1|96947.1|97050.8|96959.6|97008.5|96909.7|827
1646970600000|2022-03-11 03:50:00|97032.4|96944.2|96992.3|96909.5|97035.5|96946.7|96987.2|96903.6|690
1646970900000|2022-03-11 03:55:00|96992.4|96909.3|96991.4|96905|97022.3|96931.2|96988.5|96889.4|600
1646971200000|2022-03-11 04:00:00|96991.3|96904.5|97024.7|96942.2|97032.2|96946.4|96985.9|96888.5|710
1646971500000|2022-03-11 04:05:00|97025.8|96941.2|97016.9|96932|97039.7|96943.2|97008|96911.1|748
1646971800000|2022-03-11 04:10:00|97019.1|96929.7|97020.1|96929|97033.1|96945.2|97007.6|96924.7|575
1646972100000|2022-03-11 04:15:00|97020.3|96929.2|97029|96913|97035.4|96944.5|97010.5|96894.5|770
1646972400000|2022-03-11 04:20:00|97028.6|96912.6|97016.9|96900.9|97038.2|96922.2|97012.9|96896.9|919
1646972700000|2022-03-11 04:25:00|97016.7|96900.7|96999.4|96883.4|97037.8|96921.8|96997.4|96881.4|858
1646973000000|2022-03-11 04:30:00|96999.7|96883.7|96974.5|96858.5|97019.9|96903.9|96974.5|96858.5|767
1646973300000|2022-03-11 04:35:00|96975.6|96859.6|96985.5|96869.5|96999.2|96888.1|96961.9|96845.9|655
1646973600000|2022-03-11 04:40:00|96987.3|96871.3|96949.1|96833.1|96997|96881|96947.1|96831.1|586
1646973900000|2022-03-11 04:45:00|96946.2|96830.2|96968.3|96852.3|96979|96863|96941.4|96825.4|744
1646974200000|2022-03-11 04:50:00|96975.2|96859.2|97016.9|96900.9|97018.4|96908.8|96964.7|96848.7|663
1646974500000|2022-03-11 04:55:00|97016.1|96900.1|97036.4|96920.4|97037.3|96921.3|97009.3|96893.3|652
1646974800000|2022-03-11 05:00:00|97035.5|96919.5|97015.6|96899.6|97039.4|96923.4|97015.6|96899.6|806
1646975100000|2022-03-11 05:05:00|97015|96899|97032.8|96916.8|97044.5|96928.5|97006.9|96890.9|793
1646975400000|2022-03-11 05:10:00|97036.4|96920.4|97043.8|96927.8|97047.6|96931.6|97012.9|96896.9|974
1646975700000|2022-03-11 05:15:00|97043.5|96927.5|97053.6|96937.6|97058.8|96943.4|97033.5|96917.5|1413
1646976000000|2022-03-11 05:20:00|97051.1|96935.1|97051.5|96935.5|97061.9|96945.9|97042.1|96926.1|946
1646976300000|2022-03-11 05:25:00|97051.7|96935.7|97061.1|96945.1|97066.8|96952.2|97042.8|96926.8|1271
1646976600000|2022-03-11 05:30:00|97060.6|96944.6|97042.3|96945.6|97075.2|96972.2|97033.5|96931|1386
1646976900000|2022-03-11 05:35:00|97042.2|96945.5|97006.1|96900.5|97056.3|96958.5|97004.7|96899.7|1106
1646977200000|2022-03-11 05:40:00|97006|96902.3|96999.7|96891.7|97035.7|96945.5|96989.5|96881.4|942
1646977500000|2022-03-11 05:45:00|96999.3|96889.9|97026.6|96935|97028.6|96939.1|96994.9|96887.9|784
1646977800000|2022-03-11 05:50:00|97026.9|96935.1|97019.5|96929|97044.4|96959.2|97018.5|96913.5|935
1646978100000|2022-03-11 05:55:00|97018.9|96929.6|97023.3|96912.5|97039.3|96952.4|97013.8|96908.8|1130
1646978400000|2022-03-11 06:00:00|97023.4|96912.6|96979.1|96890.3|97044.6|96955.4|96975.4|96889.1|1086
1646978700000|2022-03-11 06:05:00|96979.5|96889.7|96941.1|96855.8|97008|96920.6|96929.1|96846.4|1079
1646979000000|2022-03-11 06:10:00|96940.2|96856.3|96856.3|96755.6|96947.1|96857.5|96856.1|96753.1|1095
1646979300000|2022-03-11 06:15:00|96856.2|96755.1|96835.1|96734.1|96868|96769|96805.1|96706.5|1098
1646979600000|2022-03-11 06:20:00|96831.1|96730.6|96801.7|96706.3|96836.4|96737|96797.6|96698.8|690
1646979900000|2022-03-11 06:25:00|96810.5|96707.6|96809|96726.1|96824|96733.3|96780.5|96679.5|953
1646980200000|2022-03-11 06:30:00|96809.1|96726|96821.3|96730.5|96858.8|96774.3|96806.8|96708.4|940
1646980500000|2022-03-11 06:35:00|96818.6|96733.8|96852.4|96776.6|96861.6|96788.7|96818.3|96733.4|1115
1646980800000|2022-03-11 06:40:00|96852.7|96776.4|96853.3|96775|96861.4|96799.4|96830.5|96762.9|946
1646981100000|2022-03-11 06:45:00|96853.7|96776|96843.7|96793.7|96861.1|96798.1|96835|96755.8|1039
1646981400000|2022-03-11 06:50:00|96843.6|96793.6|96870.1|96778|96876.4|96799.7|96830.7|96759.6|1117
1646981700000|2022-03-11 06:55:00|96872.7|96778.4|96856.1|96751.5|96880.4|96798.6|96846|96749.3|1072
1646982000000|2022-03-11 07:00:00|96852.3|96753.7|96836.5|96759.6|96860.7|96793.8|96810.3|96730.9|1585
1646982300000|2022-03-11 07:05:00|96837.2|96759.3|96724.8|96674.8|96838.2|96760.7|96686.4|96626.2|1458
1646982600000|2022-03-11 07:10:00|96723.9|96673.9|96756.7|96731.7|96772.6|96732.1|96688.3|96637.9|1339
1646982900000|2022-03-11 07:15:00|96770.2|96720.2|96747.7|96722.7|96784.6|96745.4|96731|96693.6|1392
1646983200000|2022-03-11 07:20:00|96747.6|96722.6|96915|96865|96938|96879.2|96729|96690.8|1607
1646983500000|2022-03-11 07:25:00|96914.8|96864.8|96915.2|96865.2|97011.3|96928.2|96890.7|96840.7|1567
1646983800000|2022-03-11 07:30:00|96916|96866|96888.6|96818.5|97013.9|96903.2|96873.2|96815|1611
1646984100000|2022-03-11 07:35:00|96878.3|96828.3|96928.6|96903.6|96970.2|96913.3|96863.3|96800.5|1777
1646984400000|2022-03-11 07:40:00|96928.4|96903.4|96898.3|96848.3|96935.6|96903.7|96865.1|96828.5|1398
1646984700000|2022-03-11 07:45:00|96900.4|96850.4|97006.7|96956.7|97017.3|96961.6|96850|96813.3|1416
1646985000000|2022-03-11 07:50:00|97007.5|96957.5|97088.2|97063.2|97133|97063.3|97001|96941.3|1452
1646985300000|2022-03-11 07:55:00|97088.1|97063.1|97165.5|97140.5|97232.8|97174.4|97074.5|97030.9|1802
1646985600000|2022-03-11 08:00:00|97165.6|97140.6|97156.5|97131.5|97187.1|97162.1|97052.4|97027.4|1909
1646985900000|2022-03-11 08:05:00|97155.7|97130.7|97176|97151|97219.4|97181.6|97068.4|97031.4|1967
1646986200000|2022-03-11 08:10:00|97175.9|97150.9|97267.4|97217.4|97300.5|97261|97143.6|97102.8|2008
1646986500000|2022-03-11 08:15:00|97265.8|97215.8|97348.3|97298.3|97358.8|97314.6|97214.7|97182.9|1849
1646986800000|2022-03-11 08:20:00|97347.5|97297.5|97250.3|97225.3|97348.6|97317|97212.6|97174.5|1775
1646987100000|2022-03-11 08:25:00|97250|97225|97316.9|97291.9|97327.7|97302.7|97246.1|97221.1|1647
1646987400000|2022-03-11 08:30:00|97317.6|97292.6|97301.6|97276.6|97337.5|97312.5|97282.6|97257.6|1497
1646987700000|2022-03-11 08:35:00|97300.5|97275.5|97389.9|97364.9|97418.9|97393.9|97296.8|97271.8|1621
1646988000000|2022-03-11 08:40:00|97390.3|97365.3|97371.2|97321.2|97417.1|97392.1|97322|97295.8|1578
1646988300000|2022-03-11 08:45:00|97357.2|97332.2|97342|97292|97445.9|97406.5|97314.8|97274.4|1801
1646988600000|2022-03-11 08:50:00|97342.8|97292.8|97402.9|97377.9|97468.5|97430.6|97331.4|97292.8|1744
1646988900000|2022-03-11 08:55:00|97400.9|97375.9|97335.9|97310.9|97410.2|97379.2|97271.6|97242.4|1779
1646989200000|2022-03-11 09:00:00|97337.5|97312.5|97357|97332|97407.7|97373.8|97298.1|97273.1|1748
1646989500000|2022-03-11 09:05:00|97357.2|97332.2|97364.7|97339.7|97384.8|97356.2|97264.1|97229.1|1652
1646989800000|2022-03-11 09:10:00|97365.2|97340.2|97305.4|97280.4|97471.3|97434|97296.2|97259.8|1641
1646990100000|2022-03-11 09:15:00|97305.1|97280.1|97364.9|97339.9|97383.3|97349.9|97303.1|97270.1|1424
1646990400000|2022-03-11 09:20:00|97365.6|97340.6|97192.2|97167.2|97386.2|97349.7|97182.7|97151.1|1645
1646990700000|2022-03-11 09:25:00|97192|97167|97232.5|97207.5|97285.3|97260.3|97139|97105.1|1498
1646991000000|2022-03-11 09:30:00|97232.9|97207.9|97268.2|97243.2|97320.8|97274.8|97165|97136|1655
1646991300000|2022-03-11 09:35:00|97268|97243|97252.8|97227.8|97321.3|97291|97204.5|97170|1519
1646991600000|2022-03-11 09:40:00|97255.6|97230.6|97254|97229|97258.9|97233.9|97204.7|97179.7|1419
1646991900000|2022-03-11 09:45:00|97252.8|97227.8|97138|97113|97303.6|97278.6|97135.4|97092.4|1448
1646992200000|2022-03-11 09:50:00|97138.1|97113.1|97147.3|97122.3|97185.6|97155.7|97091|97066|1323
1646992500000|2022-03-11 09:55:00|97147.5|97122.5|97214.4|97189.4|97218.2|97193.2|97134.5|97109.5|1272
1646992800000|2022-03-11 10:00:00|97214|97189|97144.8|97119.8|97222.8|97197.8|97121.2|97076.5|1385
1646993100000|2022-03-11 10:05:00|97144.1|97119.1|97135|97110|97188|97151.5|97097.7|97063.7|1371
1646993400000|2022-03-11 10:10:00|97135.8|97110.8|97103.3|97078.3|97154.1|97125.2|97083.2|97052.7|1176
1646993700000|2022-03-11 10:15:00|97103.9|97078.9|97178.9|97153.9|97210.7|97175|97098.1|97068|1307
1646994000000|2022-03-11 10:20:00|97179|97154|97074.6|97049.6|97184.6|97157.4|97060.3|97035.3|1207
1646994300000|2022-03-11 10:25:00|97074.3|97049.3|96956|96931|97074.3|97049.3|96938.2|96908.4|1603
1646994600000|2022-03-11 10:30:00|96956.3|96931.3|96937|96912|96992.4|96967.4|96920.8|96895.8|1260
1646994900000|2022-03-11 10:35:00|96936.8|96911.8|96953.6|96928.6|96985.7|96948.5|96899|96874|1434
1646995200000|2022-03-11 10:40:00|96952.6|96927.6|97019|96994|97034.7|97009.7|96926.4|96901.4|1491
1646995500000|2022-03-11 10:45:00|97018.9|96993.9|96947.7|96922.7|97047.9|97022.9|96939.7|96912.5|1334
1646995800000|2022-03-11 10:50:00|96947.6|96922.6|96996|96971|97018.7|96983.1|96942.1|96917.1|1214
1646996100000|2022-03-11 10:55:00|96996.7|96971.7|97043.3|96993.3|97062|97027.4|96955.8|96923.4|1408
1646996400000|2022-03-11 11:00:00|97042.5|96992.5|97024.4|96999.4|97042.5|97005.8|96980.3|96955.3|1368
1646996700000|2022-03-11 11:05:00|97024.5|96999.5|97036|97011|97070.2|97045.2|97015.8|96990.8|1161
1646997000000|2022-03-11 11:10:00|97036.1|97011.1|97039|97014|97049.6|97016.1|97017.3|96992.3|1131
1646997300000|2022-03-11 11:15:00|97039.1|97014.1|97032|97007|97075.8|97050.8|97027.2|97002.2|1194
1646997600000|2022-03-11 11:20:00|97032.1|97007.1|96598.7|96484.2|97068.3|97043.3|96548.2|96438.1|1543
1646997900000|2022-03-11 11:25:00|96592.5|96482.9|96523.1|96449.5|96592.5|96497.9|96169.7|96061.9|2317
1646998200000|2022-03-11 11:30:00|96523.3|96448.8|96401.6|96376.6|96578.3|96531.4|96388.9|96352.1|2251
1646998500000|2022-03-11 11:35:00|96401.8|96376.8|96433.1|96408.1|96521|96481|96393.8|96353.1|2162
1646998800000|2022-03-11 11:40:00|96432.4|96407.4|96227.3|96202.3|96458.2|96422.2|96195.5|96145.6|2071
1646999100000|2022-03-11 11:45:00|96227.4|96202.4|96190.8|96165.8|96251.4|96204.8|96106.2|96056.2|2140
1646999400000|2022-03-11 11:50:00|96192.6|96167.6|96341.9|96316.9|96406.5|96368.1|96162.7|96127.3|2135
1646999700000|2022-03-11 11:55:00|96340.4|96315.4|96331|96281|96424.6|96370|96284.9|96234.9|1874
1647000000000|2022-03-11 12:00:00|96333.3|96283.3|96366.5|96316.5|96492.4|96385.6|96302.3|96260.2|1692
1647000300000|2022-03-11 12:05:00|96367.3|96317.3|96356.6|96331.6|96391.4|96343.3|96316.9|96281.9|1972
1647000600000|2022-03-11 12:10:00|96357.3|96332.3|96300|96275|96422.4|96389|96274|96237.6|1887
1647000900000|2022-03-11 12:15:00|96298.8|96273.8|96327.8|96302.8|96355.3|96330.3|96237.4|96212.4|1887
1647001200000|2022-03-11 12:20:00|96327.3|96302.3|96412.7|96387.7|96422.3|96387.7|96237.3|96197.3|1740
1647001500000|2022-03-11 12:25:00|96411.6|96386.6|96438.8|96413.8|96521|96482.5|96411.6|96376.5|1724
1647001800000|2022-03-11 12:30:00|96438.5|96413.5|96317.9|96267.9|96452.7|96427.7|96296.4|96256.5|1926
1647002100000|2022-03-11 12:35:00|96321.9|96271.9|96328.3|96303.3|96372.2|96340.9|96302.1|96259.9|1661
1647002400000|2022-03-11 12:40:00|96328.5|96303.5|96416.8|96391.8|96455.2|96416.3|96327.6|96293.4|1795
1647002700000|2022-03-11 12:45:00|96417|96392|96557.3|96532.3|96569.4|96535.1|96402.3|96365.6|1933
1647003000000|2022-03-11 12:50:00|96557.5|96532.5|96724.2|96699.2|96773.9|96727.1|96545.7|96517.4|1831
1647003300000|2022-03-11 12:55:00|96734.7|96684.7|96817.3|96767.3|96977.8|96927.8|96714.1|96675.3|2172
1647003600000|2022-03-11 13:00:00|96816.7|96766.7|96783|96758|96885|96856.2|96724.3|96676.4|2124
1647003900000|2022-03-11 13:05:00|96786.3|96761.3|96782.9|96757.9|96872.8|96831.1|96767.3|96730.6|2079
1647004200000|2022-03-11 13:10:00|96783.1|96758.1|96887.7|96862.7|96963.6|96927.5|96743|96716.8|2037
1647004500000|2022-03-11 13:15:00|96901.3|96851.3|96881.1|96856.1|96946.2|96921.2|96854.5|96829.5|1915
1647004800000|2022-03-11 13:20:00|96881.8|96856.8|96912.1|96887.1|96943.4|96908.9|96774.1|96749.1|1922
1647005100000|2022-03-11 13:25:00|96913|96888|96918.6|96893.6|96950.4|96913.4|96876.6|96851.6|1732
1647005400000|2022-03-11 13:30:00|96918.5|96893.5|96798.2|96773.2|96919.5|96894.5|96780.7|96755.7|1807
1647005700000|2022-03-11 13:35:00|96797.5|96772.5|96737.7|96712.7|96811.1|96783.9|96728.1|96703.1|1886
1647006000000|2022-03-11 13:40:00|96738.8|96713.8|96791.7|96766.7|96803.9|96774.9|96732|96707|1738
1647006300000|2022-03-11 13:45:00|96791.8|96766.8|96794|96769|96813.3|96777.9|96717.2|96692.2|1706
1647006600000|2022-03-11 13:50:00|96794.2|96769.2|96863.3|96838.3|96932.6|96903.9|96788.8|96763.8|1599
1647006900000|2022-03-11 13:55:00|96863.2|96838.2|96877.9|96852.9|96969.4|96942.7|96856.4|96831.4|1653
1647007200000|2022-03-11 14:00:00|96879.6|96854.6|96877.9|96852.9|96888.7|96863.7|96816.7|96791.4|1613
1647007500000|2022-03-11 14:05:00|96881.3|96856.3|96938.6|96913.6|97022.7|96986.6|96878.3|96853.3|1407
1647007800000|2022-03-11 14:10:00|96938.1|96913.1|96900.6|96875.6|96988.6|96951.1|96863.9|96830.2|1464
1647008100000|2022-03-11 14:15:00|96900.7|96875.7|96835.4|96810.4|96936.8|96909.5|96794.9|96756.3|1517
1647008400000|2022-03-11 14:20:00|96831|96806|96781.7|96756.7|96873.3|96848.3|96776.8|96751.8|1577
1647008700000|2022-03-11 14:25:00|96781.6|96756.6|96824.6|96799.6|96867|96842|96772.2|96736|1559
1647009000000|2022-03-11 14:30:00|96825|96800|96789.5|96764.5|96825|96800|96715.1|96678.7|1740
1647009300000|2022-03-11 14:35:00|96789.4|96764.4|96952.8|96902.8|96991.8|96953.3|96729|96704|1962
1647009600000|2022-03-11 14:40:00|96953.1|96903.1|96958|96933|96990.5|96965.5|96894.5|96867.7|2069
1647009900000|2022-03-11 14:45:00|96959.7|96934.7|96941.5|96916.5|96978.1|96953.1|96909.5|96869.3|1863
1647010200000|2022-03-11 14:50:00|96941.1|96916.1|96958.1|96933.1|96963.2|96933.5|96877.1|96845.6|1799
1647010500000|2022-03-11 14:55:00|96957.7|96932.7|96982.8|96893.5|96995.6|96970.6|96896.9|96856.2|1580
1647010800000|2022-03-11 15:00:00|96989.7|96891.3|97276.8|97226.8|97286.6|97252.5|96954.4|96849|1969
1647011100000|2022-03-11 15:05:00|97276.2|97226.2|97262.7|97237.7|97298.6|97273.6|97172.1|97134.5|1943
1647011400000|2022-03-11 15:10:00|97263.5|97238.5|97307|97282|97316.3|97283.7|97189.8|97153.9|1983
1647011700000|2022-03-11 15:15:00|97306.6|97281.6|97293.9|97243.9|97374.1|97349.1|97225|97183.8|2033
1647012000000|2022-03-11 15:20:00|97293.8|97243.8|97246.2|97196.2|97336.6|97299.2|97188.6|97154.9|1861
1647012300000|2022-03-11 15:25:00|97245.9|97195.9|97298.6|97273.6|97299.2|97274.2|97219|97189.1|1739
1647012600000|2022-03-11 15:30:00|97298.8|97273.8|97321.9|97296.9|97382|97341.7|97289.9|97264.9|1676
1647012900000|2022-03-11 15:35:00|97321.6|97296.6|97377.3|97352.3|97393.5|97354|97238.4|97207.3|1817
1647013200000|2022-03-11 15:40:00|97379.8|97354.8|97308.5|97283.5|97389.5|97356.3|97302.6|97277.6|1608
1647013500000|2022-03-11 15:45:00|97309.2|97284.2|97252.1|97202.1|97311.5|97284.6|97175.9|97138.4|1810
1647013800000|2022-03-11 15:50:00|97252.8|97202.8|97081.2|97056.2|97255.6|97213.7|97062.7|97027.9|1793
1647014100000|2022-03-11 15:55:00|97082.4|97057.4|96961.7|96936.7|97100.8|97062.8|96936.8|96911.8|2165
1647014400000|2022-03-11 16:00:00|96959.9|96934.9|97080.3|97055.3|97127|97095.5|96933|96908|1949
1647014700000|2022-03-11 16:05:00|97092.7|97042.7|97047.9|97022.9|97145|97108.7|97043.5|97005|1897
1647015000000|2022-03-11 16:10:00|97047.3|97022.3|97056.8|97006.8|97066.3|97032.3|96979.3|96954.3|1821
1647015300000|2022-03-11 16:15:00|97055.4|97005.4|97010.5|96985.5|97055.4|97018.7|96971.9|96937.3|1675
1647015600000|2022-03-11 16:20:00|97010.8|96985.8|97073.2|97023.2|97091|97058.9|96993.9|96968.9|1627
1647015900000|2022-03-11 16:25:00|97073.6|97023.6|97145.9|97120.9|97169.4|97135.2|97043.6|97018.6|1636
1647016200000|2022-03-11 16:30:00|97143.8|97118.8|97126.6|97076.6|97230.9|97189.9|97113.1|97074.9|1851
1647016500000|2022-03-11 16:35:00|97126.8|97076.8|97094.1|97069.1|97134.7|97095.9|97055.6|97021.2|1617
1647016800000|2022-03-11 16:40:00|97094.3|97069.3|97321.7|97245.9|97655|97539|97091.3|97066.3|1759
1647017100000|2022-03-11 16:45:00|97322.1|97249.2|97157.6|97107.6|97328.5|97261.3|97144.4|97084.8|1882
1647017400000|2022-03-11 16:50:00|97157.5|97107.5|97272.9|97201.2|97306.7|97266.7|97145.6|97105.5|2041
1647017700000|2022-03-11 16:55:00|97261.9|97211.9|97235.5|97185.5|97286.6|97236.6|97183|97141.7|1958
1647018000000|2022-03-11 17:00:00|97235.3|97185.3|97177.6|97127.6|97288.2|97224.7|97173.2|97117.6|1889
1647018300000|2022-03-11 17:05:00|97178.2|97128.2|97229.8|97204.8|97243.8|97205.3|97173|97112.7|1438
1647018600000|2022-03-11 17:10:00|97229|97204|97246.7|97196.7|97324.7|97241.4|97224|97174|1564
1647018900000|2022-03-11 17:15:00|97246.9|97196.9|97220.1|97170.1|97265.6|97218.4|97194.8|97144.8|1404
1647019200000|2022-03-11 17:20:00|97219.5|97169.5|97265.8|97215.8|97285.2|97242.5|97212.7|97162.7|1436
1647019500000|2022-03-11 17:25:00|97266.4|97216.4|97289.5|97264.5|97308.7|97271.5|97261.7|97212.1|1190
1647019800000|2022-03-11 17:30:00|97286.8|97261.8|97332.5|97282.5|97339.1|97300.5|97286.3|97240.3|1193
1647020100000|2022-03-11 17:35:00|97332.6|97282.6|97340.8|97290.8|97367.1|97317.1|97303.5|97261.3|1346
1647020400000|2022-03-11 17:40:00|97341.2|97291.2|97294.4|97244.4|97353.4|97303.4|97278.7|97229.3|1181
1647020700000|2022-03-11 17:45:00|97294.3|97244.3|97273.2|97223.2|97313.6|97266.6|97254.3|97212.4|1264
1647021000000|2022-03-11 17:50:00|97273.4|97223.4|97332.3|97282.3|97373.8|97312.4|97271.2|97223.4|1394
1647021300000|2022-03-11 17:55:00|97331.4|97281.4|97334|97284|97356.1|97323.3|97283.9|97243.4|1436
1647021600000|2022-03-11 18:00:00|97333.9|97283.9|97217.3|97167.3|97342.3|97316.8|97211.8|97161.8|1423
1647021900000|2022-03-11 18:05:00|97217.4|97167.4|97250.2|97200.2|97284.8|97229.2|97192.9|97142.9|1632
1647022200000|2022-03-11 18:10:00|97249|97199|97310.3|97260.3|97334.4|97284.4|97246.6|97196.6|1278
1647022500000|2022-03-11 18:15:00|97310.9|97260.9|97263.6|97213.6|97330.4|97273.2|97254.5|97198.8|1416
1647022800000|2022-03-11 18:20:00|97263.3|97213.3|97315.3|97245.2|97315.6|97260.4|97258|97197.5|1431
1647023100000|2022-03-11 18:25:00|97305.3|97255.3|97268.4|97218.4|97319.7|97260.8|97188.8|97123.5|1398
1647023400000|2022-03-11 18:30:00|97267.9|97217.9|97270.3|97220.3|97301.5|97250.7|97264.2|97205.7|1218
1647023700000|2022-03-11 18:35:00|97269.9|97219.9|97294.9|97244.9|97336.3|97269.1|97263|97199.4|1348
1647024000000|2022-03-11 18:40:00|97295|97245|97372.7|97322.7|97382.2|97332.2|97295|97245|1133
1647024300000|2022-03-11 18:45:00|97372.8|97322.8|97251.9|97201.9|97373.6|97323.6|97250.8|97200.8|1276
1647024600000|2022-03-11 18:50:00|97252.5|97202.5|97364.4|97314.4|97400.4|97335|97251.4|97201.4|1480
1647024900000|2022-03-11 18:55:00|97364.7|97314.7|97391.2|97341.2|97393.6|97343.6|97351.4|97301.4|1226
1647025200000|2022-03-11 19:00:00|97391.4|97341.4|97402.9|97352.9|97412.5|97362.5|97358.8|97308.8|1627
1647025500000|2022-03-11 19:05:00|97402.8|97352.8|97485.8|97395.4|97501.8|97418.6|97401.6|97340.7|1454
1647025800000|2022-03-11 19:10:00|97488.2|97391.2|97460.4|97370.3|97537.1|97445.4|97450.7|97366.5|1174
1647026100000|2022-03-11 19:15:00|97460.3|97370.2|97408.5|97331.2|97466.3|97374.8|97378.1|97289.6|1441
1647026400000|2022-03-11 19:20:00|97409.1|97332|97421.9|97345.5|97423.4|97366.5|97379.5|97310.2|1696
1647026700000|2022-03-11 19:25:00|97421.3|97345.7|97388.2|97309.4|97434.7|97361.8|97366.1|97294.7|1371
1647027000000|2022-03-11 19:30:00|97388.9|97309.6|97408.2|97334.8|97423|97341.4|97370.7|97294.8|1132
1647027300000|2022-03-11 19:35:00|97409.3|97334.1|97373.6|97323.6|97426.2|97364.6|97365.9|97312.9|1191
1647027600000|2022-03-11 19:40:00|97374.7|97324.7|97380.7|97330.7|97395.8|97351.7|97357.5|97307.5|952
1647027900000|2022-03-11 19:45:00|97379.9|97329.9|97366.2|97316.2|97412.4|97353.4|97344.7|97286.2|1013
1647028200000|2022-03-11 19:50:00|97382.4|97306.6|97356.8|97306.8|97382.4|97327.3|97313.2|97268.7|1066
1647028500000|2022-03-11 19:55:00|97353|97303|97342|97292|97380.1|97330.1|97337|97291.7|1453
1647028800000|2022-03-11 20:00:00|97343.4|97293.4|97343|97253.1|97390.1|97337|97303.2|97241.6|1371
1647029100000|2022-03-11 20:05:00|97342.9|97255.1|97336.5|97286.5|97345.6|97295.6|97300.8|97233.4|1328
1647029400000|2022-03-11 20:10:00|97336.4|97286.4|97350.2|97300.2|97354.6|97306.1|97327|97281.2|1177
1647029700000|2022-03-11 20:15:00|97351|97301|97386.7|97336.7|97391.7|97341.7|97346.7|97296.7|1420
1647030000000|2022-03-11 20:20:00|97388|97338|97408.9|97358.9|97424.7|97367.3|97380.8|97327.4|1085
1647030300000|2022-03-11 20:25:00|97409.1|97359.1|97393|97343|97418.5|97362.1|97369.2|97331.3|873
1647030600000|2022-03-11 20:30:00|97392.5|97342.5|97460|97377.1|97470.9|97389.5|97391.7|97340.3|1042
1647030900000|2022-03-11 20:35:00|97459.8|97375.1|97362.6|97246.6|97517.3|97441.3|97359.4|97243.4|1340
1647031200000|2022-03-11 20:40:00|97364.2|97248.2|97397.9|97281.9|97406|97300.2|97361.8|97245.8|1423
1647031500000|2022-03-11 20:45:00|97398.3|97282.3|97416.5|97300.5|97457.1|97341.1|97398.1|97282.2|1256
1647031800000|2022-03-11 20:50:00|97415.8|97299.8|97443.1|97327.1|97461.9|97345.9|97349|97233|1592
1647032100000|2022-03-11 20:55:00|97442.4|97326.4|97393.5|97343.5|97444.3|97345.9|97387.8|97274.2|1892
1647032400000|2022-03-11 21:00:00|97392.2|97342.2|97363.8|97313.8|97407.8|97347.6|97346.3|97273.2|1128
1647032700000|2022-03-11 21:05:00|97359.6|97309.6|97368.7|97318.7|97391.8|97341.8|97353.6|97303.6|638
1647033000000|2022-03-11 21:10:00|97368.8|97318.8|97366.4|97316.4|97393.9|97336.6|97348.2|97262.5|855
1647033300000|2022-03-11 21:15:00|97366.3|97316.3|97419.2|97369.2|97431.6|97375|97363.7|97290|550
1647033600000|2022-03-11 21:20:00|97410.5|97360.5|97431.3|97331.9|97456.3|97403.4|97384.4|97295.4|828
1647033900000|2022-03-11 21:25:00|97429.3|97365.3|97430.9|97319.2|97450.2|97369.5|97387.5|97313.1|804
1647034200000|2022-03-11 21:30:00|97405.2|97355.2|97519.3|97469.3|97613.4|97497.4|97400.4|97330.2|819
1647034500000|2022-03-11 21:35:00|97519.4|97469.4|97521.7|97471.7|97599.2|97500.7|97487.5|97417.4|1076
1647034800000|2022-03-11 21:40:00|97542.6|97449.4|97525.6|97475.6|97605|97527.5|97510.7|97416.5|672
1647035100000|2022-03-11 21:45:00|97525.7|97475.7|97513.4|97463.4|97550.6|97477.4|97499.5|97409|558
1647035400000|2022-03-11 21:50:00|97513.3|97463.3|97650.9|97534.9|97721.5|97605.5|97494.5|97410|459
1647035700000|2022-03-11 21:55:00|97612.8|97496.8|97657.9|97541.9|97722.5|97606.5|97601.3|97485.3|315
1647205200000|2022-03-13 21:00:00|97608.9|97472.9|97608.9|97472.9|97608.9|97472.9|97608.9|97472.9|1
1647208800000|2022-03-13 22:00:00|97639.5|97498.5|97633.9|97492.9|97664.6|97523.6|97628.2|97487.2|11
1647209400000|2022-03-13 22:10:00|97623.9|97502.9|97531.1|97415.1|97623.9|97502.9|97531.1|97415.1|3
1647210000000|2022-03-13 22:20:00|97528.2|97412.2|97529.9|97413.9|97529.9|97413.9|97528.2|97412.2|3
1647210900000|2022-03-13 22:35:00|97533.8|97417.8|97653.6|97537.6|97764.4|97648.4|97533.8|97417.8|487
1647211200000|2022-03-13 22:40:00|97647.4|97531.4|97632.1|97516.1|97689.7|97573.7|97613.1|97497.1|461
1647211500000|2022-03-13 22:45:00|97629.4|97513.4|97611.1|97495.1|97637.8|97521.8|97592.7|97476.7|699
1647211800000|2022-03-13 22:50:00|97611.5|97495.5|97655.3|97539.3|97663|97547|97595.1|97479.1|356
1647212100000|2022-03-13 22:55:00|97636.5|97520.5|97645.5|97529.5|97672.1|97556.1|97624.6|97508.6|260
1647212400000|2022-03-13 23:00:00|97638.2|97522.2|97655.1|97539.1|97657.9|97541.9|97622.9|97506.9|528
1647212700000|2022-03-13 23:05:00|97657.8|97541.8|97611.4|97495.4|97663.5|97547.5|97609.4|97493.4|586
1647213000000|2022-03-13 23:10:00|97611|97495|97619.2|97503.2|97651.5|97535.5|97580.3|97464.3|735
1647213300000|2022-03-13 23:15:00|97622.1|97506.1|97324.8|97208.8|97629.5|97513.5|97250.4|97134.4|1001
1647213600000|2022-03-13 23:20:00|97324|97208|97307.3|97191.3|97331.9|97215.9|97278.5|97162.5|475
1647213900000|2022-03-13 23:25:00|97304.4|97188.4|97273.4|97157.4|97312.9|97196.9|97238.3|97122.3|577
1647214200000|2022-03-13 23:30:00|97275.3|97159.3|97306.9|97190.9|97306.9|97190.9|97240.8|97124.8|527
1647214500000|2022-03-13 23:35:00|97304.6|97188.6|97305.2|97189.2|97317.5|97201.5|97288.3|97172.3|537
1647214800000|2022-03-13 23:40:00|97304.8|97188.8|97264.8|97148.8|97306.6|97190.6|97262.1|97146.1|477
1647215100000|2022-03-13 23:45:00|97264.9|97148.9|97248.9|97132.9|97276.3|97160.3|97246.7|97130.7|638
1647215400000|2022-03-13 23:50:00|97248.6|97132.6|97255.5|97139.5|97268|97152|97222.5|97106.5|589
1647215700000|2022-03-13 23:55:00|97253.4|97137.4|97286.1|97170.1|97290.2|97174.2|97230.5|97114.5|557
1647216000000|2022-03-14 00:00:00|97286.3|97170.3|97349|97233|97364.6|97248.6|97278.5|97162.5|1326
1647216300000|2022-03-14 00:05:00|97349.7|97233.7|97355.3|97239.3|97361.5|97245.5|97325.7|97209.7|1350
1647216600000|2022-03-14 00:10:00|97356.2|97240.2|97337.9|97221.9|97385.9|97269.9|97311.5|97195.5|1475
1647216900000|2022-03-14 00:15:00|97337.6|97221.6|97279.2|97163.2|97352.1|97236.1|97263.9|97147.9|1699
1647217200000|2022-03-14 00:20:00|97278.7|97162.7|97313.4|97197.4|97323.2|97207.2|97258.4|97142.4|1884
1647217500000|2022-03-14 00:25:00|97314.4|97198.4|97302.9|97186.9|97357.7|97241.7|97290.8|97174.8|1748
1647217800000|2022-03-14 00:30:00|97303.1|97187.1|97321.9|97205.9|97346.9|97230.9|97277|97161|1488
1647218100000|2022-03-14 00:35:00|97321.7|97205.7|97324.4|97208.4|97340.9|97224.9|97308.6|97192.6|1309
1647218400000|2022-03-14 00:40:00|97324|97208|97323.2|97207.2|97343.7|97227.7|97308.7|97192.7|1201
1647218700000|2022-03-14 00:45:00|97325.5|97209.5|97259.8|97143.8|97325.5|97209.5|97227.7|97111.7|1151
1647219000000|2022-03-14 00:50:00|97259.4|97143.4|97281.2|97165.2|97281.6|97165.6|97247.2|97131.2|1210
1647219300000|2022-03-14 00:55:00|97280.6|97164.6|97226.7|97110.9|97315.1|97199.1|97219.3|97103.3|1391
1647219600000|2022-03-14 01:00:00|97225.5|97109.5|97113|96997|97225.5|97109.5|97090.7|96974.7|1426
1647219900000|2022-03-14 01:05:00|97112.4|96996.4|97125.7|97009.7|97134.5|97018.5|97075.1|96959.1|1537
1647220200000|2022-03-14 01:10:00|97126.5|97010.5|97173.9|97057.9|97182|97066|97118|97002|1216
1647220500000|2022-03-14 01:15:00|97175|97059|97201.9|97085.9|97224.9|97108.9|97155.7|97039.7|1284
1647220800000|2022-03-14 01:20:00|97202.6|97086.6|97179.3|97063.3|97211.8|97095.8|97160.8|97044.8|1233
1647221100000|2022-03-14 01:25:00|97178.2|97062.2|97170.2|97054.2|97196.5|97080.5|97166.5|97050.5|1076
1647221400000|2022-03-14 01:30:00|97171.3|97055.3|97235|97119|97235|97119|97163.6|97047.6|1242
1647221700000|2022-03-14 01:35:00|97234.5|97118.5|97217.7|97101.7|97239|97123|97209.8|97093.8|1085
1647222000000|2022-03-14 01:40:00|97218|97102|97216.3|97100.3|97241.2|97125.2|97194|97078|1075
1647222300000|2022-03-14 01:45:00|97215.1|97099.1|97323.9|97207.9|97323.9|97207.9|97203|97087|1379
1647222600000|2022-03-14 01:50:00|97324|97208|97309.1|97193.1|97343.8|97227.8|97298.8|97182.8|1424
1647222900000|2022-03-14 01:55:00|97309.6|97193.6|97472.6|97356.6|97518.5|97402.5|97291.2|97175.2|1360
1647223200000|2022-03-14 02:00:00|97472.3|97356.3|97446.9|97330.9|97490|97374|97427.5|97311.5|1734
1647223500000|2022-03-14 02:05:00|97445.7|97329.7|97452.4|97336.4|97473.9|97357.9|97443.3|97327.3|1400
1647223800000|2022-03-14 02:10:00|97453.3|97337.3|97461.4|97345.4|97486.9|97370.9|97446.9|97330.9|1381
1647224100000|2022-03-14 02:15:00|97461.5|97345.5|97483.7|97367.7|97489.7|97373.7|97459.8|97343.8|1342
1647224400000|2022-03-14 02:20:00|97485.2|97369.2|97507.5|97391.5|97520.3|97404.3|97473.2|97357.2|1717
1647224700000|2022-03-14 02:25:00|97507|97391|97509.2|97393.2|97521.2|97405.2|97468.8|97352.8|1144
1647225000000|2022-03-14 02:30:00|97509|97393|97569|97453|97570.3|97454.3|97507.7|97391.7|1112
1647225300000|2022-03-14 02:35:00|97561|97445|97588.8|97472.8|97618.8|97502.8|97559.7|97443.7|1422
1647225600000|2022-03-14 02:40:00|97586.7|97470.7|97568.8|97452.8|97599.2|97483.2|97552.9|97436.9|1238
1647225900000|2022-03-14 02:45:00|97568.9|97452.9|97580.5|97464.5|97611.9|97495.9|97567.4|97451.4|1328
1647226200000|2022-03-14 02:50:00|97580.6|97464.6|97524.7|97408.7|97589.4|97473.4|97518.2|97402.2|1862
1647226500000|2022-03-14 02:55:00|97525.9|97409.9|97512.8|97396.8|97531.4|97415.4|97478.8|97362.8|1614
1647226800000|2022-03-14 03:00:00|97510.8|97394.8|97493.3|97377.3|97525.5|97409.5|97477|97361|2071
1647227100000|2022-03-14 03:05:00|97491.2|97375.2|97425.3|97309.3|97500.5|97384.5|97425.3|97309.3|2066
1647227400000|2022-03-14 03:10:00|97431.7|97315.7|97438.3|97322.3|97441.5|97325.5|97405.9|97289.9|1043
1647227700000|2022-03-14 03:15:00|97438.6|97322.6|97429.9|97313.9|97438.7|97322.7|97395.4|97279.4|2064
1647228000000|2022-03-14 03:20:00|97429.3|97313.3|97444.8|97328.8|97457.6|97341.6|97386.2|97270.2|2145
1647228300000|2022-03-14 03:25:00|97443.5|97327.5|97456.4|97340.4|97463.9|97347.9|97430.2|97317|2318
1647228600000|2022-03-14 03:30:00|97457.2|97341.2|97471.8|97355.8|97475.6|97359.6|97440.4|97324.4|2322
1647228900000|2022-03-14 03:35:00|97467.3|97351.3|97467.4|97351.4|97483.2|97367.2|97439.3|97323.3|2312
1647229200000|2022-03-14 03:40:00|97464.6|97348.6|97475.2|97359.2|97483.6|97367.6|97454.4|97338.4|2300
1647229500000|2022-03-14 03:45:00|97477|97361|97485|97369|97505.5|97389.5|97468.7|97352.7|2311
1647229800000|2022-03-14 03:50:00|97486.6|97370.6|97508.2|97392.2|97514.4|97398.4|97479.9|97363.9|2292
1647230100000|2022-03-14 03:55:00|97508.1|97392.1|97514.3|97398.3|97522.2|97406.2|97487.1|97371.1|2214
1647230400000|2022-03-14 04:00:00|97513.5|97397.5|97529|97413|97549.1|97433.1|97513.3|97397.3|2192
1647230700000|2022-03-14 04:05:00|97527.6|97411.6|97495|97379|97535.9|97419.9|97485.6|97369.6|2188
1647231000000|2022-03-14 04:10:00|97494.2|97378.2|97530.6|97414.6|97542.7|97426.7|97488.9|97372.9|1632
1647231300000|2022-03-14 04:15:00|97532|97416|97545.5|97429.5|97549.6|97433.6|97514.9|97407.3|2000
1647231600000|2022-03-14 04:20:00|97545.7|97429.7|97556.9|97440.9|97565.6|97449.9|97527.5|97420.4|1661
1647231900000|2022-03-14 04:25:00|97556.3|97440.3|97560|97444|97575.6|97459.6|97540.9|97424.9|1752
1647232200000|2022-03-14 04:30:00|97560.7|97444.7|97534|97418|97568|97452|97529.5|97414.2|1853
1647232500000|2022-03-14 04:35:00|97533.6|97417.6|97568|97452.4|97577.7|97463.6|97526.6|97416.3|1407
1647232800000|2022-03-14 04:40:00|97564.6|97451.3|97547.5|97431.5|97570.2|97454.7|97542.7|97427.9|1325
1647233100000|2022-03-14 04:45:00|97546.5|97430.5|97546.7|97434.6|97560.5|97444.5|97539.6|97424.9|1292
1647233400000|2022-03-14 04:50:00|97549.3|97434.7|97501.9|97385.9|97553.6|97437.6|97499.9|97384.5|1395
1647233700000|2022-03-14 04:55:00|97501.6|97385.6|97443.2|97327.2|97511.1|97397.3|97440.1|97325.2|1549
1647234000000|2022-03-14 05:00:00|97443|97327|97463.1|97347.1|97464.9|97358.1|97433.2|97319.4|1573
1647234300000|2022-03-14 05:05:00|97462.5|97346.5|97467.7|97351.7|97493.2|97386.7|97456.4|97343.5|1455
1647234600000|2022-03-14 05:10:00|97467.3|97351.3|97461.3|97360.3|97484.9|97379.3|97438.7|97334.6|1369
1647234900000|2022-03-14 05:15:00|97461.8|97359.2|97497.6|97383|97502|97388.5|97455.7|97355.7|1591
1647235200000|2022-03-14 05:20:00|97499|97383.1|97490.1|97386.9|97500.5|97390.5|97462.9|97360.4|1302
1647235500000|2022-03-14 05:25:00|97489.9|97385.5|97467.1|97354.1|97493.8|97387.8|97457.1|97348.7|1381
1647235800000|2022-03-14 05:30:00|97464|97356.4|97457.5|97355.3|97474.8|97363.3|97440.1|97332.6|1539
1647236100000|2022-03-14 05:35:00|97459.4|97355.5|97448.9|97344.5|97485.6|97377.6|97445.8|97343.3|1232
1647236400000|2022-03-14 05:40:00|97448.7|97344.3|97440.4|97342.7|97452.5|97361|97424.8|97328.3|1217
1647236700000|2022-03-14 05:45:00|97440.1|97340.9|97444.4|97347.6|97452.3|97351.5|97420.6|97320.4|1189
1647237000000|2022-03-14 05:50:00|97443.9|97347.8|97435|97337.5|97473|97362.8|97424.5|97322.7|1000
1647237300000|2022-03-14 05:55:00|97434.8|97338|97483.7|97382.7|97525.9|97419.6|97402.5|97312.6|1502
1647237600000|2022-03-14 06:00:00|97485.1|97387.6|97489.5|97407.7|97501|97419.4|97458.8|97373.4|1357
1647237900000|2022-03-14 06:05:00|97489.6|97407.8|97493.3|97414.5|97505.3|97423.6|97484.5|97383.5|1330
1647238200000|2022-03-14 06:10:00|97493.1|97414.2|97452|97359.5|97495.8|97416.9|97448.1|97356|1157
1647238500000|2022-03-14 06:15:00|97452.4|97360.4|97454|97362|97475.7|97385.2|97444.2|97351.9|1399
1647238800000|2022-03-14 06:20:00|97453.6|97361.9|97429.9|97337.1|97460.3|97374.2|97420.4|97319.8|1578
1647239100000|2022-03-14 06:25:00|97430.9|97336|97392.4|97293.3|97430.9|97336.5|97387.3|97289.9|1442
1647239400000|2022-03-14 06:30:00|97392.5|97293.4|97419.2|97329.7|97430.6|97342.7|97375.8|97280.1|1308
1647239700000|2022-03-14 06:35:00|97418.9|97330.3|97413|97321.5|97425.9|97340.2|97405|97314.4|1567
1647240000000|2022-03-14 06:40:00|97412.9|97321.4|97411.9|97313.6|97431.6|97358.7|97391.1|97297.5|1298
1647240300000|2022-03-14 06:45:00|97411.7|97313.4|97402.2|97315.1|97435.3|97345.3|97396.4|97305.7|1345
1647240600000|2022-03-14 06:50:00|97402|97315.3|97426.9|97342.4|97448.1|97362.7|97397|97312.5|1470
1647240900000|2022-03-14 06:55:00|97431.2|97343.6|97300.5|97184.5|97457.5|97366.7|97220.3|97104.3|1678
1647241200000|2022-03-14 07:00:00|97299.2|97183.2|97197.8|97099.8|97299.2|97183.2|97054.5|96938.5|1873
1647241500000|2022-03-14 07:05:00|97195.4|97100.7|97178.6|97099.5|97217.4|97130.8|97159.6|97077.9|1519
1647241800000|2022-03-14 07:10:00|97178.7|97099.6|97147.1|97077|97178.7|97099.8|97107.4|97032.5|1500
1647242100000|2022-03-14 07:15:00|97147.5|97077.1|97096.7|97014.9|97191.9|97123.3|97069.8|97004.9|1585
1647242400000|2022-03-14 07:20:00|97099.1|97013.6|96962.8|96889.9|97105.3|97032.3|96949.9|96889|1398
1647242700000|2022-03-14 07:25:00|96960.8|96889|96952.7|96902.7|97011.1|96924.3|96940.7|96873.9|1242
1647243000000|2022-03-14 07:30:00|96952.5|96902.5|96950.4|96900.4|96983|96924.8|96939.6|96866.5|1072
1647243300000|2022-03-14 07:35:00|96950.3|96900.3|96802.7|96729.9|96979|96906.7|96765|96665.7|971
1647243600000|2022-03-14 07:40:00|96789.7|96739.7|96835.7|96764|96920.3|96839|96784.8|96724.8|1105
1647243900000|2022-03-14 07:45:00|96834.6|96761.8|96845.1|96795.1|96873|96800.6|96723|96629.8|1264
1647244200000|2022-03-14 07:50:00|96858.4|96783|96866.4|96816.4|96906.6|96836|96837.2|96782.4|1192
1647244500000|2022-03-14 07:55:00|96868.5|96818.5|96818.4|96748.3|96902.3|96837.7|96741|96664.3|1305
1647244800000|2022-03-14 08:00:00|96804.6|96754.6|96852.3|96827.3|96923.6|96884.1|96802|96736.5|1545
1647245100000|2022-03-14 08:05:00|96851.2|96826.2|96704.4|96654.4|96873.2|96831|96697.9|96647.9|1558
1647245400000|2022-03-14 08:10:00|96704.6|96654.6|96615.2|96590.2|96728.3|96692.8|96600.6|96550.6|1406
1647245700000|2022-03-14 08:15:00|96617.2|96592.2|96586.3|96561.3|96646.4|96596.4|96586|96549.9|1418
1647246000000|2022-03-14 08:20:00|96585.6|96560.6|96445|96395|96601|96568.5|96434.5|96384.5|1443
1647246300000|2022-03-14 08:25:00|96444.6|96394.6|96401.9|96351.9|96481.6|96431.8|96399.9|96349.9|1256
1647246600000|2022-03-14 08:30:00|96402.3|96352.3|96208.9|96158.9|96415|96369|96205.5|96144.9|1399
1647246900000|2022-03-14 08:35:00|96206.8|96156.8|96229.1|96179.1|96288|96240.5|96152.9|96107|1498
1647247200000|2022-03-14 08:40:00|96229.4|96179.4|96216.1|96166.1|96282.2|96232.2|96192.4|96147|1537
1647247500000|2022-03-14 08:45:00|96215.8|96165.8|96093.3|96068.3|96215.8|96173.8|96073|96023|1377
1647247800000|2022-03-14 08:50:00|96101|96051|96155.7|96105.7|96180.2|96130.2|96060.3|96021.2|1155
1647248100000|2022-03-14 08:55:00|96157|96107|96104.8|96054.8|96158.8|96108.8|96069.8|96028.1|1471
1647248400000|2022-03-14 09:00:00|96101.8|96051.8|96116.2|96066.2|96160.8|96110.8|96101.6|96051.6|1561
1647248700000|2022-03-14 09:05:00|96116|96066|96113.2|96063.2|96172.8|96122.8|96109.7|96059.7|1330
1647249000000|2022-03-14 09:10:00|96112.3|96062.3|96049.9|95999.9|96119.7|96082.2|96031.8|95989.8|1650
1647249300000|2022-03-14 09:15:00|96047.6|95997.6|96071.9|96021.9|96115.6|96065.6|96033.2|95983.2|1632
1647249600000|2022-03-14 09:20:00|96070.7|96020.7|96075.4|96025.4|96122.5|96072.5|96039.7|95992.3|1627
1647249900000|2022-03-14 09:25:00|96073.9|96023.9|96114.1|96064.1|96122.4|96072.4|96030.3|95980.3|1465
1647250200000|2022-03-14 09:30:00|96099.6|96074.6|96131.7|96106.7|96147.4|96110.9|96032|95996.5|1350
1647250500000|2022-03-14 09:35:00|96131.5|96106.5|96052.6|96027.6|96144.3|96119.3|96041.3|96016.3|1601
1647250800000|2022-03-14 09:40:00|96053.3|96028.3|96030.2|96005.2|96097.4|96072.4|96022.3|95997.3|1609
1647251100000|2022-03-14 09:45:00|96030.3|96005.3|96095.7|96070.7|96110.3|96074.9|96013.2|95988.2|1708
1647251400000|2022-03-14 09:50:00|96095.8|96070.8|95950.6|95925.6|96121.6|96083.6|95939.8|95907.9|1760
1647251700000|2022-03-14 09:55:00|95950.1|95925.1|95947.5|95922.5|95954.9|95929.9|95856.2|95831.2|1722
1647252000000|2022-03-14 10:00:00|95948.1|95923.1|96108.3|96083.3|96147.4|96122.4|95945.5|95920.5|1792
1647252300000|2022-03-14 10:05:00|96108.7|96083.7|96157.1|96132.1|96188.7|96157.6|96089.7|96064.7|1771
1647252600000|2022-03-14 10:10:00|96156.1|96131.1|96231|96206|96238.1|96213.1|96139.9|96114.5|1799
1647252900000|2022-03-14 10:15:00|96231.2|96206.2|96151.8|96126.8|96243.8|96218.8|96147|96122|1433
1647253200000|2022-03-14 10:20:00|96152.6|96127.6|96174.3|96149.3|96217.4|96192.4|96148.7|96123.7|1477
1647253500000|2022-03-14 10:25:00|96174.2|96149.2|96198.7|96173.7|96217.2|96192.2|96164.9|96133.2|1556
1647253800000|2022-03-14 10:30:00|96199.1|96174.1|96214.3|96189.3|96235.6|96210.6|96176.4|96140.4|1503
1647254100000|2022-03-14 10:35:00|96215.1|96190.1|96319.1|96294.1|96325.2|96300.2|96210.7|96185.7|1418
1647254400000|2022-03-14 10:40:00|96319.5|96294.5|96360.5|96335.5|96403.1|96374.9|96293.3|96268.3|1473
1647254700000|2022-03-14 10:45:00|96360.4|96335.4|96402.4|96377.4|96413.3|96378|96356.6|96331.6|1433
1647255000000|2022-03-14 10:50:00|96402.7|96377.7|96308.5|96283.5|96410.7|96385.7|96308.5|96283.5|1299
1647255300000|2022-03-14 10:55:00|96310.4|96285.4|96381.8|96356.8|96385.7|96360.7|96275|96250|1494
1647255600000|2022-03-14 11:00:00|96385.4|96360.4|96399.5|96374.5|96408.3|96383.3|96306.7|96281.7|1505
1647255900000|2022-03-14 11:05:00|96399.6|96374.6|96444.3|96419.3|96455.4|96430.4|96326.5|96301.5|1515
1647256200000|2022-03-14 11:10:00|96444|96419|96366.5|96341.5|96450.8|96425.8|96366.5|96341.5|1472
1647256500000|2022-03-14 11:15:00|96367|96342|96340.2|96315.2|96370.2|96345.2|96304.8|96279.8|1351
1647256800000|2022-03-14 11:20:00|96339.9|96314.9|96366.9|96341.9|96385.9|96353|96319.2|96294.2|1246
1647257100000|2022-03-14 11:25:00|96366.6|96341.6|96555.3|96530.3|96574.5|96538.7|96353.3|96318.7|1890
1647257400000|2022-03-14 11:30:00|96555.4|96530.4|96519.3|96494.3|96638.2|96592.3|96489.5|96448.6|1701
1647257700000|2022-03-14 11:35:00|96519.2|96494.2|96482|96457|96532.1|96499.9|96379.6|96354.6|1500
1647258000000|2022-03-14 11:40:00|96481.9|96456.9|96557.5|96532.5|96574.6|96548.3|96426.6|96401.6|1549
1647258300000|2022-03-14 11:45:00|96556.6|96531.6|96639|96614|96655.3|96620.5|96547.6|96522.5|1828
1647258600000|2022-03-14 11:50:00|96639.6|96614.6|96708.1|96683.1|96726.6|96697.3|96624.5|96587.9|1638
1647258900000|2022-03-14 11:55:00|96708.3|96683.3|96740.4|96715.4|96775.9|96741|96668.4|96643.4|1551
1647259200000|2022-03-14 12:00:00|96738.6|96713.6|96639.7|96614.7|96740.6|96715.6|96634|96601.5|1640
1647259500000|2022-03-14 12:05:00|96639.4|96614.4|96458.7|96433.7|96640.2|96614.4|96426.5|96392.4|1680
1647259800000|2022-03-14 12:10:00|96459.1|96434.1|96491.4|96466.4|96536.8|96511.8|96445.2|96420.2|1416
1647260100000|2022-03-14 12:15:00|96491.5|96466.5|96451.5|96426.5|96516.3|96487.6|96440.6|96408|1494
1647260400000|2022-03-14 12:20:00|96450.7|96425.7|96456.6|96431.6|96478.8|96444.2|96432.8|96396.9|1439
1647260700000|2022-03-14 12:25:00|96456.2|96431.2|96383.4|96358.4|96456.2|96431.2|96379.3|96354.3|1557
1647261000000|2022-03-14 12:30:00|96383.7|96358.7|96299.1|96274.1|96383.7|96358.7|96291.5|96256.9|1494
1647261300000|2022-03-14 12:35:00|96299.3|96274.3|96365.8|96315.8|96368.6|96343.6|96269.6|96242.6|1793
1647261600000|2022-03-14 12:40:00|96366.1|96316.1|96314.2|96289.2|96366.1|96331.7|96274.9|96249.9|1654
1647261900000|2022-03-14 12:45:00|96313.8|96288.8|96284.6|96259.6|96356.1|96331.1|96275.9|96239.4|1716
1647262200000|2022-03-14 12:50:00|96286.2|96261.2|96313.1|96288.1|96356.9|96331.9|96269.5|96238.5|1738
1647262500000|2022-03-14 12:55:00|96313|96288|96232.2|96207.2|96339.8|96314.8|96211.3|96184.7|1994
1647262800000|2022-03-14 13:00:00|96236.7|96211.7|96230.9|96205.9|96270.4|96245.4|96201|96176|1516
1647263100000|2022-03-14 13:05:00|96230.5|96205.5|96258.4|96233.4|96295|96270|96209.9|96184.9|1532
1647263400000|2022-03-14 13:10:00|96258.2|96233.2|96152.9|96127.9|96270.3|96245.3|96136.2|96103.2|1557
1647263700000|2022-03-14 13:15:00|96152.5|96127.5|96167.8|96142.8|96254.4|96229.4|96126.3|96092.1|1766
1647264000000|2022-03-14 13:20:00|96168.3|96143.3|96221.4|96196.4|96221.4|96196.4|96132.2|96107.2|1800
1647264300000|2022-03-14 13:25:00|96226.1|96201.1|96220.3|96195.3|96237.2|96212.2|96176|96151|1552
1647264600000|2022-03-14 13:30:00|96220.5|96195.5|96209.3|96184.3|96271.9|96242.3|96149.6|96124.6|1180
1647264900000|2022-03-14 13:35:00|96210.2|96185.2|96293|96268|96333.4|96307.8|96196.1|96171.1|1242
1647265200000|2022-03-14 13:40:00|96293.2|96268.2|96261.2|96236.2|96315|96290|96229.2|96204.2|1150
1647265500000|2022-03-14 13:45:00|96261.4|96236.4|96231.8|96206.8|96280.7|96255.7|96177.9|96152.9|1062
1647265800000|2022-03-14 13:50:00|96230.7|96205.7|96177.9|96152.9|96312.4|96269.4|96173.3|96146.2|1203
1647266100000|2022-03-14 13:55:00|96178.4|96153.4|96161.8|96136.8|96212.6|96187.6|96107.4|96070.9|1185
1647266400000|2022-03-14 14:00:00|96159.6|96134.6|96143.4|96118.4|96229.4|96196.9|96097.4|96072.4|1201
1647266700000|2022-03-14 14:05:00|96142.8|96117.8|95922.9|95897.9|96160.3|96135.3|95897.2|95872.2|1242
1647267000000|2022-03-14 14:10:00|95922.8|95897.8|95852.1|95827.1|95988|95955.1|95851|95826|1141
1647267300000|2022-03-14 14:15:00|95852.2|95827.2|95720.9|95670.9|95885.6|95860.6|95701.5|95666.1|1126
1647267600000|2022-03-14 14:20:00|95720.4|95670.4|95881.3|95856.3|95912.8|95887.8|95697|95661.7|1158
1647267900000|2022-03-14 14:25:00|95881.7|95856.7|95761.6|95736.6|95884.1|95856.7|95758.4|95733.4|1128
1647268200000|2022-03-14 14:30:00|95759|95734|95805.3|95780.3|95829.7|95796.9|95740.9|95715.9|1180
1647268500000|2022-03-14 14:35:00|95804.4|95779.4|95753.9|95728.9|95804.4|95779.4|95700.3|95675.3|1099
1647268800000|2022-03-14 14:40:00|95753.7|95728.7|95728.9|95703.9|95753.7|95728.7|95680.7|95642.1|1069
1647269100000|2022-03-14 14:45:00|95745.7|95695.7|95781.7|95756.7|95817.5|95784.1|95737.5|95695.7|1179
1647269400000|2022-03-14 14:50:00|95781.1|95756.1|95688.3|95638.3|95831.6|95799|95667|95635.9|1154
1647269700000|2022-03-14 14:55:00|95689.4|95639.4|95696.5|95671.5|95710|95685|95657.2|95620.6|1079
1647270000000|2022-03-14 15:00:00|95696.8|95671.8|95609.4|95584.4|95726.8|95701.8|95609.4|95584.4|1088
1647270300000|2022-03-14 15:05:00|95609.2|95584.2|95637.2|95612.2|95682.1|95646.8|95579.8|95551.9|1137
1647270600000|2022-03-14 15:10:00|95632.5|95607.5|95646.2|95621.2|95687.3|95662.3|95620.7|95587.9|1023
1647270900000|2022-03-14 15:15:00|95646.4|95621.4|95641.9|95616.9|95659.6|95634.6|95608.8|95583.8|1133
1647271200000|2022-03-14 15:20:00|95642.3|95617.3|95614.9|95589.9|95701.6|95676.6|95600.5|95575.5|1379
1647271500000|2022-03-14 15:25:00|95615.4|95590.4|95765.1|95715.1|95798.4|95758.6|95615.4|95590.4|1712
1647271800000|2022-03-14 15:30:00|95765.7|95715.7|95795|95745|95840.7|95806.5|95711.4|95666.1|1944
1647272100000|2022-03-14 15:35:00|95794.1|95744.1|95734.6|95709.6|95801.3|95755.3|95701.4|95663.2|1889
1647272400000|2022-03-14 15:40:00|95735|95710|95780|95755|95792.8|95755.7|95693|95657.8|1753
1647272700000|2022-03-14 15:45:00|95780.1|95755.1|95874.5|95849.5|95903.9|95864.7|95769.8|95737.9|1749
1647273000000|2022-03-14 15:50:00|95874.8|95849.8|95839.1|95814.1|95926.9|95886.3|95797.5|95764.1|1922
1647273300000|2022-03-14 15:55:00|95840.1|95815.1|95782.2|95757.2|95874.7|95842.2|95745.4|95720.4|2050
1647273600000|2022-03-14 16:00:00|95783.7|95758.7|95722.8|95697.8|95816.6|95791.6|95669.6|95644.6|2006
1647273900000|2022-03-14 16:05:00|95724.3|95699.3|95710.9|95685.9|95762.4|95729.2|95691.4|95652.1|1801
1647274200000|2022-03-14 16:10:00|95712.5|95687.5|95727.1|95702.1|95738.5|95708.9|95683.1|95654|1768
1647274500000|2022-03-14 16:15:00|95730|95705|95724.7|95699.7|95792.4|95748.6|95691|95666|1759
1647274800000|2022-03-14 16:20:00|95725|95700|95679.4|95654.4|95738.6|95712.3|95637.8|95593.8|1700
1647275100000|2022-03-14 16:25:00|95679.3|95654.3|95588.2|95538.2|95702.7|95666.2|95530.1|95477.5|1624
1647275400000|2022-03-14 16:30:00|95589.3|95539.3|95517.4|95447.3|95609.9|95556.6|95427.9|95361.6|1698
1647275700000|2022-03-14 16:35:00|95506.7|95456.7|95439.7|95414.7|95548.1|95493.7|95421.3|95383.9|1684
1647276000000|2022-03-14 16:40:00|95440.9|95415.9|95498.3|95473.3|95548.8|95498.8|95438.6|95412.3|1709
1647276300000|2022-03-14 16:45:00|95499|95474|95606|95556|95774.6|95658.6|95484.9|95458.3|2006
1647276600000|2022-03-14 16:50:00|95606.2|95556.2|95718.6|95668.6|95718.6|95680.8|95592|95555.1|1777
1647276900000|2022-03-14 16:55:00|95718.9|95668.9|95671.2|95646.2|95754|95716.7|95664.4|95624.2|1705
1647277200000|2022-03-14 17:00:00|95671.8|95646.8|95781.5|95731.5|95789.2|95748.6|95655.7|95605.7|1512
1647277500000|2022-03-14 17:05:00|95781.3|95731.3|95769.6|95719.6|95834.7|95767.8|95751.2|95709.3|1487
1647277800000|2022-03-14 17:10:00|95770.2|95720.2|95836|95786|95883.4|95817.5|95761.5|95711.5|1325
1647278100000|2022-03-14 17:15:00|95841.1|95791.1|95809.9|95759.9|95859.7|95809.7|95757.1|95717.7|1408
1647278400000|2022-03-14 17:20:00|95808.2|95758.2|95804.2|95754.2|95836.9|95800.2|95767.4|95733.1|1370
1647278700000|2022-03-14 17:25:00|95805.3|95755.3|95854.9|95804.9|95860.5|95812.3|95778.7|95728.7|1399
1647279000000|2022-03-14 17:30:00|95854.6|95804.6|95901.3|95876.3|95960.5|95921.6|95839.3|95801.3|1543
1647279300000|2022-03-14 17:35:00|95901.1|95876.1|95942|95917|95969.2|95926.2|95876.6|95840.2|1707
1647279600000|2022-03-14 17:40:00|95941.7|95916.7|95937.5|95887.5|95977.5|95938.6|95920.2|95887.5|1561
1647279900000|2022-03-14 17:45:00|95937.6|95887.6|95942.4|95917.4|95965.6|95923.5|95917.6|95880.9|1781
1647280200000|2022-03-14 17:50:00|95941.3|95916.3|95925.5|95875.5|95951.2|95917.3|95888.3|95839.7|1637
1647280500000|2022-03-14 17:55:00|95925.6|95875.6|96000.5|95950.5|96042.4|96002.6|95914.9|95864.9|1840
1647280800000|2022-03-14 18:00:00|96000.7|95950.7|96065.9|96015.9|96070.2|96025.7|95988.4|95938.4|1753
1647281100000|2022-03-14 18:05:00|96066.9|96016.9|96008.6|95958.6|96081.1|96031.1|95987.7|95937.7|1795
1647281400000|2022-03-14 18:10:00|96008.7|95958.7|96041.2|95991.2|96061|96000.3|95966.4|95926.3|1476
1647281700000|2022-03-14 18:15:00|96043.2|95993.2|96148.2|96123.2|96189.3|96140.6|96034.7|95984.7|1775
1647282000000|2022-03-14 18:20:00|96142.9|96117.9|96172.2|96147.2|96201.3|96164.1|96138.7|96103.9|1355
1647282300000|2022-03-14 18:25:00|96172.5|96147.5|96303.2|96253.2|96305.2|96263.5|96167.7|96136.9|1514
1647282600000|2022-03-14 18:30:00|96303.3|96253.3|96176.6|96126.6|96303.3|96259.1|96162|96112|1582
1647282900000|2022-03-14 18:35:00|96176.7|96126.7|96073.6|96023.6|96176.7|96137.7|96073.6|96023.6|1533
1647283200000|2022-03-14 18:40:00|96072.5|96022.5|96107.6|96057.6|96117.3|96076.9|96050.1|96000.1|1428
1647283500000|2022-03-14 18:45:00|96107.7|96057.7|96212.6|96162.6|96213.6|96163.6|96107.5|96057.5|1592
1647283800000|2022-03-14 18:50:00|96211.8|96161.8|96183.2|96158.2|96233.1|96183.1|96125.8|96075.8|1765
1647284100000|2022-03-14 18:55:00|96183.4|96158.4|96162|96112|96183.4|96158.4|96127.3|96072.6|1775
1647284400000|2022-03-14 19:00:00|96162.1|96112.1|96152.6|96102.6|96248.3|96192.5|96082.4|96019.9|1841
1647284700000|2022-03-14 19:05:00|96153.8|96103.8|96220.7|96170.7|96226.9|96186.3|96134.7|96084.7|1553
1647285000000|2022-03-14 19:10:00|96220.5|96170.5|96076.5|96026.5|96220.5|96178.7|96066.1|96016.1|1483
1647285300000|2022-03-14 19:15:00|96077.1|96027.1|96082.4|96032.4|96128.8|96084.8|96068.6|96021.8|1590
1647285600000|2022-03-14 19:20:00|96081.3|96031.3|96119.2|96069.2|96121.2|96081|96062.1|96019.8|1147
1647285900000|2022-03-14 19:25:00|96119.6|96069.6|96178|96128|96180|96130|96099.9|96061.9|1085
1647286200000|2022-03-14 19:30:00|96177.5|96127.5|96265.1|96240.1|96289.5|96250.4|96175.7|96109.2|1423
1647286500000|2022-03-14 19:35:00|96264.8|96239.8|96265.3|96215.3|96299.1|96262.4|96254.2|96187.7|969
1647286800000|2022-03-14 19:40:00|96265.4|96215.4|96262.7|96212.7|96294.6|96244.6|96250.4|96200.4|1245
1647287100000|2022-03-14 19:45:00|96262.6|96212.6|96279.7|96254.7|96298.3|96255.8|96241|96199.8|1358
1647287400000|2022-03-14 19:50:00|96279.5|96254.5|96338.7|96288.7|96419.5|96318.9|96279.5|96243.7|1540
1647287700000|2022-03-14 19:55:00|96338|96288|96278|96228|96341.4|96302.5|96195.8|96130.4|1875
1647288000000|2022-03-14 20:00:00|96272.8|96222.8|96232|96182|96325.7|96261.9|96199.2|96142.3|1625
1647288300000|2022-03-14 20:05:00|96232.5|96182.5|96269.6|96219.6|96277.3|96227.3|96206.4|96139.4|1184
1647288600000|2022-03-14 20:10:00|96271.1|96221.1|96253.5|96203.5|96276.8|96221.1|96245.1|96184.9|1057
1647288900000|2022-03-14 20:15:00|96253.2|96203.2|96203.9|96153.9|96257.5|96207.5|96190.2|96130.7|952
1647289200000|2022-03-14 20:20:00|96204.1|96154.1|96190.4|96077.3|96242.5|96154.1|96180.4|96074.1|1624
1647289500000|2022-03-14 20:25:00|96190.1|96077.7|96186.4|96094.2|96223.7|96118.8|96179|96071.7|1558
1647289800000|2022-03-14 20:30:00|96187.3|96097.4|96228.7|96112.7|96231.1|96122.1|96171.4|96075.7|1280
1647290100000|2022-03-14 20:35:00|96226.9|96114.6|96214.2|96098.2|96229.5|96119.3|96184.2|96085.3|1464
1647290400000|2022-03-14 20:40:00|96214.9|96098.9|96264.6|96148.6|96268.2|96152.9|96199.4|96087.4|1532
1647290700000|2022-03-14 20:45:00|96256|96152.8|96263.8|96159|96272.3|96169.8|96214|96098|958
1647291000000|2022-03-14 20:50:00|96267.1|96152.8|96257.9|96163.4|96275.1|96167.1|96246|96137.5|586
1647291300000|2022-03-14 20:55:00|96260.1|96161.8|96277.3|96161.3|96309.3|96202.8|96255.7|96150.7|532
1647291600000|2022-03-14 21:00:00|96261.6|96145.6|96181.6|96065.6|96293.1|96177.1|96150.1|96034.1|74
1647291900000|2022-03-14 21:05:00|96181.8|96065.8|96157.9|96041.9|96192.4|96076.4|96111.7|95995.7|213
1647292200000|2022-03-14 21:10:00|96150.5|96034.5|96150.8|96034.8|96150.9|96034.9|96150.5|96034.5|4
1647292500000|2022-03-14 21:15:00|96169.2|96053.2|96187.4|96071.4|96192.2|96076.2|96160.9|96044.9|25
1647292800000|2022-03-14 21:20:00|96187.3|96071.3|96181.7|96065.7|96192.5|96076.5|96174.7|96058.7|68
1647293100000|2022-03-14 21:25:00|96175.6|96059.6|96185.3|96069.3|96195.8|96079.8|96157.9|96041.9|88
1647293400000|2022-03-14 21:30:00|96191.6|96075.6|96174|96058|96192.8|96076.8|96169.7|96053.7|12
1647293700000|2022-03-14 21:35:00|96193|96077|96190.3|96074.3|96209.8|96093.8|96184.3|96068.3|12
1647294000000|2022-03-14 21:40:00|96188.2|96072.2|96192.1|96076.1|96192.5|96076.5|96169.2|96053.2|20
1647294300000|2022-03-14 21:45:00|96176.2|96060.2|96185.9|96069.9|96204.7|96088.7|96163.2|96047.2|58
1647294600000|2022-03-14 21:50:00|96168.3|96052.3|96184.6|96068.6|96200.9|96084.9|96168.3|96052.3|31
1647294900000|2022-03-14 21:55:00|96180.8|96064.8|96198.2|96082.2|96198.2|96082.2|96180.8|96064.8|4
1647295200000|2022-03-14 22:00:00|96182.9|96066.9|96181.9|96065.9|96199|96083|96163.5|96047.5|410
1647295500000|2022-03-14 22:05:00|96181|96065|96158.1|96042.1|96190.1|96074.1|96142.8|96026.8|354
1647295800000|2022-03-14 22:10:00|96158.3|96042.3|96240.2|96124.2|96256.6|96140.6|96140.2|96024.2|419
1647296100000|2022-03-14 22:15:00|96238.3|96122.3|96254.2|96138.2|96263.4|96147.4|96233.8|96117.8|357
1647296400000|2022-03-14 22:20:00|96254.7|96138.7|96249.9|96133.9|96264.8|96148.8|96240.7|96124.7|293
1647296700000|2022-03-14 22:25:00|96250.2|96134.2|96255.3|96139.3|96263.3|96147.3|96236.3|96120.3|374
1647297000000|2022-03-14 22:30:00|96255.7|96139.7|96229.7|96113.7|96268.7|96152.7|96229.2|96113.2|495
1647297300000|2022-03-14 22:35:00|96231.2|96115.2|96272|96156|96294.1|96178.1|96231.2|96115.2|513
1647297600000|2022-03-14 22:40:00|96273.9|96157.9|96321.3|96205.3|96331.7|96215.7|96270.3|96154.3|677
1647297900000|2022-03-14 22:45:00|96319|96203|96299.2|96183.2|96328.7|96212.7|96279|96163|618
1647298200000|2022-03-14 22:50:00|96300.1|96184.1|96294.3|96178.3|96314.5|96198.5|96281|96165|493
1647298500000|2022-03-14 22:55:00|96297.6|96181.6|96329|96213|96347.9|96231.9|96267.6|96151.6|709
1647298800000|2022-03-14 23:00:00|96328.1|96212.1|96343.2|96227.2|96344.5|96228.5|96312.5|96196.5|823
1647299100000|2022-03-14 23:05:00|96343.1|96227.1|96334.2|96218.2|96351.6|96239.4|96326.8|96210.8|743
1647299400000|2022-03-14 23:10:00|96334.6|96218.6|96324|96208|96349|96239.8|96312.9|96198.9|671
1647299700000|2022-03-14 23:15:00|96325.5|96209.5|96317|96232.1|96339.1|96240.3|96310.2|96199.7|867
1647300000000|2022-03-14 23:20:00|96317.1|96231.1|96331.9|96238.6|96350.6|96253.8|96314.8|96210.9|752
1647300300000|2022-03-14 23:25:00|96331.8|96238.5|96302.8|96209.4|96336.1|96241.3|96285.5|96203.3|531
1647300600000|2022-03-14 23:30:00|96302.7|96209.8|96296.8|96180.8|96322.7|96227.5|96268|96161.1|787
1647300900000|2022-03-14 23:35:00|96295|96179|96293.5|96177.5|96304.3|96188.3|96275.9|96159.9|606
1647301200000|2022-03-14 23:40:00|96293.1|96177.1|96284|96168|96293.5|96177.5|96266.7|96150.7|833
1647301500000|2022-03-14 23:45:00|96280.7|96164.7|96260.2|96144.2|96290.6|96175.2|96248.7|96138.7|779
1647301800000|2022-03-14 23:50:00|96260.3|96144.3|96252.8|96136.8|96264.1|96156.4|96233.2|96125.7|950
1647302100000|2022-03-14 23:55:00|96253.8|96137.8|96254.2|96138.2|96256.6|96145.1|96223.4|96115.3|789
1647302400000|2022-03-15 00:00:00|96256.1|96140.1|96193.8|96091.6|96256.3|96143.8|96192.1|96082.5|1073
1647302700000|2022-03-15 00:05:00|96193.9|96091.7|96193.5|96097.5|96207.2|96121.2|96157.3|96080.8|878
1647303000000|2022-03-15 00:10:00|96193.7|96097.7|96157.8|96075.8|96194.8|96118.5|96139.2|96061|815
1647303300000|2022-03-15 00:15:00|96158.6|96074.2|96138.6|96053.8|96165.4|96082.4|96121.6|96048.5|725
1647303600000|2022-03-15 00:20:00|96139.3|96051.8|96113.3|96020.7|96156.7|96077.8|96109.9|96009.9|956
1647303900000|2022-03-15 00:25:00|96112.3|96024.1|96168.3|96060.4|96175.2|96069.1|96107|96009.5|1060
1647304200000|2022-03-15 00:30:00|96167.3|96062.3|96169.1|96053.1|96169.7|96067.4|96126.5|96034|1170
1647304500000|2022-03-15 00:35:00|96168.6|96053.7|96111.4|96061.4|96174.2|96086.9|96106.2|96027.1|1109
1647304800000|2022-03-15 00:40:00|96111.3|96061.3|96145.1|96052.4|96156.7|96084.8|96111.3|96040.4|920
1647305100000|2022-03-15 00:45:00|96144.8|96051.9|96159.5|96079.9|96165.2|96094.1|96129.6|96047.2|923
1647305400000|2022-03-15 00:50:00|96145.4|96095.4|96152.4|96072.4|96168.9|96097.7|96132.1|96057.1|982
1647305700000|2022-03-15 00:55:00|96152.6|96073.3|96148.2|96069.2|96167.7|96092.3|96116.9|96038.2|992
1647306000000|2022-03-15 01:00:00|96146.9|96070|96182.4|96132.4|96205.9|96132.4|96116.4|96017.4|1406
1647306300000|2022-03-15 01:05:00|96182.1|96132.1|96196.7|96111.3|96208|96132.9|96166.6|96092.3|942
1647306600000|2022-03-15 01:10:00|96196.4|96110.5|96134.6|96048.7|96204.6|96136.4|96131.5|96039.3|946
1647306900000|2022-03-15 01:15:00|96133.7|96047.4|96261.5|96175.9|96264|96176|96133|96032.3|1431
1647307200000|2022-03-15 01:20:00|96271.7|96167.9|96200.6|96108.2|96274.9|96203.8|96189.5|96108.2|1146
1647307500000|2022-03-15 01:25:00|96199.7|96108.3|96220.9|96142.7|96238.3|96164.1|96190.8|96108|1392
1647307800000|2022-03-15 01:30:00|96220.8|96142.5|96269.9|96184.9|96279.3|96199.7|96185.3|96111.7|1373
1647308100000|2022-03-15 01:35:00|96270.9|96183.6|96290.8|96209.7|96303.7|96237.7|96250|96174|1316
1647308400000|2022-03-15 01:40:00|96291.3|96210.2|96234.3|96149.1|96294.1|96219.2|96211.1|96133.2|1219
1647308700000|2022-03-15 01:45:00|96235.3|96149.9|96219.4|96130.3|96253.7|96171.3|96218.2|96128.8|1239
1647309000000|2022-03-15 01:50:00|96218.6|96131.3|96197|96098.5|96226.4|96139.5|96148.9|96056.8|1398
1647309300000|2022-03-15 01:55:00|96200.2|96095.1|96123.8|96007.8|96206.9|96103.2|96115.4|96000.6|1519
1647309600000|2022-03-15 02:00:00|96123.7|96007.7|96032.6|95916.6|96149.8|96033.8|96012.2|95896.2|1887
1647309900000|2022-03-15 02:05:00|96033.6|95917.6|96048.4|95932.4|96053.5|95939.7|96008.4|95892.4|1836
1647310200000|2022-03-15 02:10:00|96048.5|95932.5|96054.9|95938.9|96066.6|95950.6|96020.1|95904.1|1474
1647310500000|2022-03-15 02:15:00|96054.8|95938.8|96049.7|95935.8|96072|95956.1|96018.6|95902.6|1403
1647310800000|2022-03-15 02:20:00|96049.6|95937|96064.7|95948.7|96128.9|96038.3|96036|95920|1496
1647311100000|2022-03-15 02:25:00|96064.1|95948.1|95981.9|95865.9|96074.8|95964.6|95974.5|95859.3|1532
1647311400000|2022-03-15 02:30:00|95977.1|95861.1|95973.2|95857.2|95999.3|95883.3|95955.2|95839.2|1371
1647311700000|2022-03-15 02:35:00|95973.3|95857.3|95906|95790|95974|95858|95898.2|95783.1|1659
1647312000000|2022-03-15 02:40:00|95910.6|95794.6|95871|95755.4|95926.9|95810.9|95800.2|95694.1|1851
1647312300000|2022-03-15 02:45:00|95870|95754|95874.5|95771.7|95895.9|95791.4|95841.6|95725.6|1611
1647312600000|2022-03-15 02:50:00|95875.7|95771.4|95917.7|95801.7|95918.2|95804.7|95863.4|95753.5|1337
1647312900000|2022-03-15 02:55:00|95917.6|95801.6|95897.8|95791.3|95934.2|95847.1|95881.9|95774|1635
1647313200000|2022-03-15 03:00:00|95897.6|95791.7|95899.6|95783.6|95926.4|95815.9|95848.3|95745.1|1616
1647313500000|2022-03-15 03:05:00|95893.6|95782.8|95923.9|95807.9|95926.3|95816.8|95845.5|95733.9|1435
1647313800000|2022-03-15 03:10:00|95924|95808|95888.5|95775.9|95943.5|95839.8|95875.5|95772.5|1433
1647314100000|2022-03-15 03:15:00|95888.2|95775.6|95852.3|95748.2|95899.9|95789.2|95846.5|95742.5|1169
1647314400000|2022-03-15 03:20:00|95852.2|95748|95791.6|95675.6|95864.6|95758.8|95782.6|95666.6|883
1647314700000|2022-03-15 03:25:00|95791.9|95675.9|95804.1|95694.5|95822.5|95715.2|95781.9|95669.8|950
1647315000000|2022-03-15 03:30:00|95798|95696.7|95797.6|95681.6|95812.5|95703.8|95779.9|95674.4|1020
1647315300000|2022-03-15 03:35:00|95798.5|95682.5|95781.5|95670|95805.3|95693.7|95746.3|95645.4|1060
1647315600000|2022-03-15 03:40:00|95781|95670.6|95760.2|95668.6|95794.7|95693.1|95749.1|95654.3|1043
1647315900000|2022-03-15 03:45:00|95759|95669.1|95751.6|95675.4|95780|95684.4|95745.4|95655.5|991
1647316200000|2022-03-15 03:50:00|95752.4|95675.5|95771.8|95671.6|95790.4|95700.4|95747.6|95656.7|853
1647316500000|2022-03-15 03:55:00|95766.3|95674.9|95743.8|95660.9|95769.8|95675.5|95724.4|95639.1|843
1647316800000|2022-03-15 04:00:00|95741.2|95664.8|95752.7|95669.5|95785.3|95689.1|95725.8|95655.7|862
1647317100000|2022-03-15 04:05:00|95751|95666|95726.9|95632.2|95774.1|95679|95712.7|95626.7|807
1647317400000|2022-03-15 04:10:00|95731|95629.5|95733.1|95637|95757.7|95661.6|95712.8|95620.8|796
1647317700000|2022-03-15 04:15:00|95730.9|95638.7|95739.6|95629.5|95756.6|95661.8|95720.8|95620.4|743
1647318000000|2022-03-15 04:20:00|95737.6|95632.1|95745.4|95639.8|95766|95656.8|95730.4|95625.6|712
1647318300000|2022-03-15 04:25:00|95747.4|95640.2|95722.6|95619.6|95754.5|95648.6|95711.4|95616.8|855
1647318600000|2022-03-15 04:30:00|95724.3|95623.7|95719.5|95621.6|95740.1|95631.9|95704.5|95608.5|684
1647318900000|2022-03-15 04:35:00|95717.3|95623|95662.5|95566.1|95722.2|95624.1|95651.9|95562.1|740
1647319200000|2022-03-15 04:40:00|95661.8|95567.2|95672.6|95583.1|95687.6|95587.8|95647.4|95559.3|889
1647319500000|2022-03-15 04:45:00|95672.4|95583|95684.6|95586.2|95699.6|95601.2|95652.6|95566.7|636
1647319800000|2022-03-15 04:50:00|95682.4|95587.9|95662.8|95566.8|95699.3|95603.7|95657.9|95562.4|605
1647320100000|2022-03-15 04:55:00|95656.2|95568.1|95743.7|95651.7|95794.2|95680.8|95656.2|95565.8|960
1647320400000|2022-03-15 05:00:00|95744.7|95663.6|95764.2|95676|95828.7|95741.8|95742|95656|1287
1647320700000|2022-03-15 05:05:00|95764|95675.1|95764.6|95687|95787|95708.1|95746|95656.9|1329
1647321000000|2022-03-15 05:10:00|95766.6|95686|95778.1|95691.9|95803.7|95712.1|95759.8|95680.6|1101
1647321300000|2022-03-15 05:15:00|95778|95691.8|95793.1|95700|95803.5|95713|95744.6|95675.8|1201
1647321600000|2022-03-15 05:20:00|95793.7|95698.7|95796.8|95702.3|95812.3|95718.7|95774.1|95689.1|1271
1647321900000|2022-03-15 05:25:00|95797.3|95701.8|95800.8|95709.2|95811.5|95715.1|95780|95694.7|1206
1647322200000|2022-03-15 05:30:00|95799.4|95710.3|95783.1|95702.7|95807.9|95717|95767|95663.1|1271
1647322500000|2022-03-15 05:35:00|95783.3|95701.8|95807.6|95725|95818.6|95734.4|95774.6|95691.5|1204
1647322800000|2022-03-15 05:40:00|95806.7|95720.8|95809.2|95723.1|95824.5|95731.6|95765.8|95692.9|1128
1647323100000|2022-03-15 05:45:00|95811.1|95721.3|95787.5|95704.8|95829.2|95737.7|95787.3|95692.7|1175
1647323400000|2022-03-15 05:50:00|95789.4|95704.2|95777.6|95699.7|95812.4|95719.5|95771.2|95689|1446
1647323700000|2022-03-15 05:55:00|95778.4|95698.6|95764.7|95683.4|95803.6|95715.6|95756.8|95671.1|1495
1647324000000|2022-03-15 06:00:00|95762.8|95685.4|95801.2|95715.8|95810.3|95721.5|95750.9|95664.3|1565
1647324300000|2022-03-15 06:05:00|95800.2|95716.7|95822.9|95737|95842.5|95757.5|95797.8|95708.8|1433
1647324600000|2022-03-15 06:10:00|95822.5|95736.7|95797.4|95706.1|95825.2|95741.9|95790|95700.9|1441
1647324900000|2022-03-15 06:15:00|95793.8|95704.4|95814.9|95732.4|95826.1|95739|95778.7|95690.1|1365
1647325200000|2022-03-15 06:20:00|95814.4|95732.2|95786.1|95711.5|95836.1|95742.4|95750.4|95663.3|1419
1647325500000|2022-03-15 06:25:00|95785.7|95710.6|95827|95738.8|95856.4|95767.7|95784.2|95710.6|1337
1647325800000|2022-03-15 06:30:00|95826.8|95741.1|95871.5|95792.4|95890.7|95813.7|95799.3|95725.8|1562
1647326100000|2022-03-15 06:35:00|95870.9|95793.5|95882.2|95807.7|95902.2|95838.4|95850.6|95771.9|1595
1647326400000|2022-03-15 06:40:00|95881.9|95807.1|95904.1|95831.8|95905.5|95834.2|95855.3|95780.8|1224
1647326700000|2022-03-15 06:45:00|95903.8|95830.7|95928.1|95856.6|95940.3|95873.9|95888.5|95818.7|1442
1647327000000|2022-03-15 06:50:00|95928.4|95857|95935|95863|96029.7|95916.1|95916.4|95851.3|1581
1647327300000|2022-03-15 06:55:00|95925.8|95875.8|95971.7|95878.8|95975.6|95893.6|95925|95850.8|1432
1647327600000|2022-03-15 07:00:00|95972.1|95879.5|95900.9|95850.9|95975.1|95910.2|95882.4|95830.8|1441
1647327900000|2022-03-15 07:05:00|95900.1|95850.1|95857.5|95807.5|95921.6|95865.5|95838.3|95788.3|1666
1647328200000|2022-03-15 07:10:00|95858.7|95808.7|95992.2|95918.7|96037.1|95978.9|95858.7|95795.7|1890
1647328500000|2022-03-15 07:15:00|95993.7|95913.4|95960.7|95910.7|96009.9|95930.5|95931.3|95878.4|1825
1647328800000|2022-03-15 07:20:00|95961.9|95911.9|95689|95639|95961.9|95911.9|95551.4|95470.9|2116
1647329100000|2022-03-15 07:25:00|95687.2|95637.2|95689.4|95664.4|95809.7|95759.7|95650|95590.6|1991
1647329400000|2022-03-15 07:30:00|95689.7|95664.7|95839.3|95814.3|95854.7|95817.7|95688.8|95654.2|1963
1647329700000|2022-03-15 07:35:00|95839.2|95814.2|95887.9|95862.9|95950.4|95910.8|95823.7|95784.5|1911
1647330000000|2022-03-15 07:40:00|95898.1|95848.1|95811.9|95761.9|95906.8|95870.5|95765.1|95689.9|1677
1647330300000|2022-03-15 07:45:00|95810.7|95760.7|95885.9|95835.9|95916.6|95856.8|95784|95734|1760
1647330600000|2022-03-15 07:50:00|95885.7|95835.7|95718.8|95668.8|95885.7|95835.7|95654.2|95582.6|1807
1647330900000|2022-03-15 07:55:00|95718.7|95668.7|95780.4|95730.4|95808|95765|95678.7|95644.1|1833
1647331200000|2022-03-15 08:00:00|95779.2|95729.2|95796.9|95771.9|95867.2|95838.6|95770.6|95729.2|1999
1647331500000|2022-03-15 08:05:00|95795.1|95770.1|95754.8|95729.8|95865.9|95830.5|95691.5|95653.6|1970
1647331800000|2022-03-15 08:10:00|95767.8|95717.8|95780.7|95730.7|95798.7|95763.8|95698|95667.4|1879
1647332100000|2022-03-15 08:15:00|95779|95729|95858.3|95833.3|95878.1|95838.2|95758.9|95727.5|1965
1647332400000|2022-03-15 08:20:00|95859.8|95834.8|95913.7|95863.7|96014.4|95978.1|95834.8|95789.4|2021
1647332700000|2022-03-15 08:25:00|95915.5|95865.5|96128|96103|96143.9|96103|95904.2|95856.2|2019
1647333000000|2022-03-15 08:30:00|96129.4|96104.4|96066.3|96041.3|96144.3|96112.6|96054|96017.9|1832
1647333300000|2022-03-15 08:35:00|96066.5|96041.5|96072.8|96047.8|96135.8|96096.7|95978.7|95948.1|1950
1647333600000|2022-03-15 08:40:00|96073.9|96048.9|96040.2|95990.2|96161.3|96129.2|96007.2|95974.6|1918
1647333900000|2022-03-15 08:45:00|96039.8|95989.8|96121.8|96071.8|96147.2|96116.4|96013.9|95976|1762
1647334200000|2022-03-15 08:50:00|96121.9|96071.9|95996.1|95971.1|96158.1|96118.2|95965.5|95936.8|1900
1647334500000|2022-03-15 08:55:00|95996.9|95971.9|96060.3|95984.4|96133.8|96096.9|95991.2|95950.1|1726
1647334800000|2022-03-15 09:00:00|96059.9|95984.6|96107.2|96082.2|96120.4|96083.9|95978.3|95941.6|1701
1647335100000|2022-03-15 09:05:00|96107.1|96082.1|96141.3|96091.3|96142.7|96117.7|96098.5|96073.5|1557
1647335400000|2022-03-15 09:10:00|96124.9|96099.9|96007.3|95982.3|96163.2|96138.2|95989.5|95964.5|1552
1647335700000|2022-03-15 09:15:00|96008.1|95983.1|96071.8|96046.8|96081.4|96056.4|95999.4|95974.4|1593
1647336000000|2022-03-15 09:20:00|96071.9|96046.9|95944.2|95919.2|96098.6|96070|95931.7|95900.3|1818
1647336300000|2022-03-15 09:25:00|95943.8|95918.8|95931.6|95906.6|95970.3|95940.9|95872.2|95819.8|1601
1647336600000|2022-03-15 09:30:00|95931.1|95906.1|95941.4|95916.4|95994.1|95969.1|95908.1|95883.1|1560
1647336900000|2022-03-15 09:35:00|95941.2|95916.2|95945.3|95920.3|96005.2|95980.2|95929.5|95904.5|1504
1647337200000|2022-03-15 09:40:00|95945.6|95920.6|95867.5|95842.5|95966.5|95929.1|95867.5|95834|1779
1647337500000|2022-03-15 09:45:00|95870|95845|95870.8|95845.8|95915|95878.9|95770.9|95734.8|1848
1647337800000|2022-03-15 09:50:00|95871.4|95846.4|95814.5|95789.5|95913.2|95888.2|95788.7|95763.7|1801
1647338100000|2022-03-15 09:55:00|95813.5|95788.5|95720|95670|95816.4|95791.4|95667.1|95606.4|1879
1647338400000|2022-03-15 10:00:00|95720.1|95670.1|95759.5|95734.5|95797.3|95752.9|95715.1|95649|1686
1647338700000|2022-03-15 10:05:00|95758.8|95733.8|95701.1|95676.1|95802.5|95753.4|95691.7|95657.3|1619
1647339000000|2022-03-15 10:10:00|95701.2|95676.2|95743|95718|95789.9|95751.4|95691.8|95665.9|1542
1647339300000|2022-03-15 10:15:00|95741.1|95716.1|95784.2|95759.2|95790.2|95765.2|95722.6|95694.9|1360
1647339600000|2022-03-15 10:20:00|95783.4|95758.4|95862.8|95837.8|95885.2|95847.9|95783.4|95758.4|1345
1647339900000|2022-03-15 10:25:00|95863.5|95838.5|95862.3|95837.3|95876.3|95851.3|95828.4|95803.4|1238
1647340200000|2022-03-15 10:30:00|95863.4|95838.4|95839.9|95814.9|95902.5|95872.4|95839.3|95805.3|1505
1647340500000|2022-03-15 10:35:00|95840.5|95815.5|95791.9|95766.9|95849.6|95818.7|95777.9|95752.9|1448
1647340800000|2022-03-15 10:40:00|95793|95768|95856.6|95831.6|95865.9|95840.9|95788|95763|1474
1647341100000|2022-03-15 10:45:00|95856.8|95831.8|95831.6|95806.6|95867.2|95842.2|95823.1|95798.1|1343
1647341400000|2022-03-15 10:50:00|95831.3|95806.3|95768.8|95743.8|95858.1|95833.1|95740.9|95715.9|1408
1647341700000|2022-03-15 10:55:00|95769.1|95744.1|95734.5|95709.5|95773|95748|95671.6|95646.6|1484
1647342000000|2022-03-15 11:00:00|95734.9|95709.9|95710.1|95685.1|95755|95719.2|95708.2|95683.2|1162
1647342300000|2022-03-15 11:05:00|95709.7|95684.7|95696.9|95671.9|95726|95701|95646.1|95606.4|1291
1647342600000|2022-03-15 11:10:00|95697|95672|95726.1|95701.1|95775.6|95750.6|95697|95665.6|1304
1647342900000|2022-03-15 11:15:00|95724.9|95699.9|95842.1|95817.1|95848.9|95823.9|95714.7|95689.7|1502
1647343200000|2022-03-15 11:20:00|95843.2|95818.2|95867.9|95842.9|95889|95864|95829.6|95804.6|1583
1647343500000|2022-03-15 11:25:00|95867.2|95842.2|95884.8|95859.8|95929.8|95904.8|95867.2|95842.2|1725
1647343800000|2022-03-15 11:30:00|95884|95859|95770.5|95745.5|95913.6|95888.6|95763.6|95726.1|1588
1647344100000|2022-03-15 11:35:00|95771.2|95746.2|95758.7|95733.7|95791.7|95766.7|95746.6|95709.6|1506
1647344400000|2022-03-15 11:40:00|95759.4|95734.4|95820|95795|95827.7|95802.7|95757.9|95732.9|1394
1647344700000|2022-03-15 11:45:00|95819.7|95794.7|95890.5|95865.5|95910.8|95885.8|95816.3|95791.3|1492
1647345000000|2022-03-15 11:50:00|95890.3|95865.3|95803.2|95778.2|95890.6|95865.6|95801.5|95776.5|1478
1647345300000|2022-03-15 11:55:00|95803.1|95778.1|95844.7|95819.7|95862.1|95826.3|95790.8|95752.5|1493
1647345600000|2022-03-15 12:00:00|95843.5|95818.5|95778.3|95753.3|95854|95824.8|95761.8|95736.8|1713
1647345900000|2022-03-15 12:05:00|95778.7|95753.7|95825.1|95800.1|95867.7|95832.5|95738.2|95708.5|1625
1647346200000|2022-03-15 12:10:00|95824.9|95799.9|95813.7|95788.7|95869|95833.8|95777.4|95752.4|1713
1647346500000|2022-03-15 12:15:00|95813.6|95788.6|95775.1|95750.1|95828.1|95792.7|95774.1|95748.5|1665
1647346800000|2022-03-15 12:20:00|95770|95745|95654.8|95629.8|95779.6|95745|95640.5|95615.5|1749
1647347100000|2022-03-15 12:25:00|95656|95631|95670.2|95620.2|95706.6|95681.6|95650.7|95610.2|1662
1647347400000|2022-03-15 12:30:00|95673.8|95623.8|95728.5|95703.5|95763|95738|95650.3|95580.8|1934
1647347700000|2022-03-15 12:35:00|95727.3|95702.3|95710.3|95685.3|95814.3|95782.5|95685.3|95660.3|2027
1647348000000|2022-03-15 12:40:00|95709.6|95684.6|95853.1|95828.1|95861.7|95831.3|95704.8|95671.6|1915
1647348300000|2022-03-15 12:45:00|95853.2|95828.2|95713.3|95688.3|95888.3|95859.9|95707.9|95682.9|1948
1647348600000|2022-03-15 12:50:00|95713.1|95688.1|95806.1|95781.1|95810.9|95785.9|95640.5|95615.5|1903
1647348900000|2022-03-15 12:55:00|95809|95784|95687.6|95662.6|95810.1|95785.1|95678.1|95652.1|2151
1647349200000|2022-03-15 13:00:00|95688.9|95663.9|95764.9|95739.9|95806|95781|95680|95655|2016
1647349500000|2022-03-15 13:05:00|95765.2|95740.2|95798.7|95773.7|95829.8|95804.8|95745.8|95720.8|1857
1647349800000|2022-03-15 13:10:00|95797.8|95772.8|95786.5|95761.5|95816.8|95791.8|95727.4|95702.4|1948
1647350100000|2022-03-15 13:15:00|95787.3|95762.3|95846.7|95821.7|95880|95855|95782.9|95757.9|1916
1647350400000|2022-03-15 13:20:00|95843.7|95818.7|95864.8|95839.8|95905.7|95880.7|95829.6|95804.6|1789
1647350700000|2022-03-15 13:25:00|95866.2|95841.2|95844.8|95819.8|95918.6|95893.6|95844|95819|1825
1647351000000|2022-03-15 13:30:00|95845.6|95820.6|95870.1|95845.1|95891.1|95866.1|95830.5|95805.5|1913
1647351300000|2022-03-15 13:35:00|95870.2|95845.2|95879.7|95854.7|95931|95906|95836|95811|1937
1647351600000|2022-03-15 13:40:00|95879.6|95854.6|95927.7|95902.7|95988.7|95963.7|95849.4|95824.4|1938
1647351900000|2022-03-15 13:45:00|95929.6|95904.6|95877.4|95852.4|95950.6|95925.6|95873.8|95848.8|1854
1647352200000|2022-03-15 13:50:00|95877.1|95852.1|95818.2|95793.2|95878.9|95853.9|95777.2|95752.2|1921
1647352500000|2022-03-15 13:55:00|95816.5|95791.5|95704.4|95679.4|95820.2|95795.2|95678.5|95653.5|1865
1647352800000|2022-03-15 14:00:00|95703.5|95678.5|95797.2|95772.2|95799.8|95774.8|95686.2|95661.2|1747
1647353100000|2022-03-15 14:05:00|95797.4|95772.4|95891.5|95866.5|95943.9|95908.4|95764.9|95739.9|1958
1647353400000|2022-03-15 14:10:00|95890.8|95865.8|95941.5|95916.5|95992.2|95967.2|95890.3|95864.6|1896
1647353700000|2022-03-15 14:15:00|95944.8|95919.8|96040.2|96015.2|96073.4|96048.4|95944.8|95919.8|2043
1647354000000|2022-03-15 14:20:00|96040.3|96015.3|96208.7|96183.7|96380.3|96264.3|96035.4|96010.4|1915
1647354300000|2022-03-15 14:25:00|96217.4|96167.4|96198.3|96173.3|96264.4|96230.4|96185.1|96148.3|2022
1647354600000|2022-03-15 14:30:00|96198.8|96173.8|96176.6|96151.6|96230.1|96205.1|96162.3|96126.2|2029
1647354900000|2022-03-15 14:35:00|96174.4|96149.4|96096.9|96071.9|96194.5|96162.7|96089|96059.9|1927
1647355200000|2022-03-15 14:40:00|96096.8|96071.8|96006.5|95981.5|96098.1|96071.8|96004.3|95979.3|1722
1647355500000|2022-03-15 14:45:00|96006.4|95981.4|96069.2|96044.2|96079.5|96049.5|95945.5|95917.7|1682
1647355800000|2022-03-15 14:50:00|96068.9|96043.9|96055.2|96030.2|96109.5|96075.8|96017.1|95988.7|1551
1647356100000|2022-03-15 14:55:00|96054.8|96029.8|96082.3|96057.3|96088.1|96063.1|96020.7|95995.7|1617
1647356400000|2022-03-15 15:00:00|96082.2|96057.2|96047.4|96022.4|96083.6|96058.6|96032.1|96007.1|1427
1647356700000|2022-03-15 15:05:00|96047.5|96022.5|96161.9|96136.9|96189|96157.3|96033.9|96008.9|1739
1647357000000|2022-03-15 15:10:00|96161.6|96136.6|96137.1|96112.1|96170.5|96145.5|96102.5|96077.5|1598
1647357300000|2022-03-15 15:15:00|96137.9|96112.9|96219.8|96194.8|96254.6|96220.8|96131.7|96095.8|1794
1647357600000|2022-03-15 15:20:00|96219.7|96194.7|96243.5|96193.5|96284.4|96253.9|96216.2|96189.2|1917
1647357900000|2022-03-15 15:25:00|96244.8|96194.8|96174.5|96149.5|96244.8|96201.2|96161.3|96125.7|1691
1647358200000|2022-03-15 15:30:00|96173.6|96148.6|96050.6|96000.6|96230.1|96191.6|96046.4|95996.4|1866
1647358500000|2022-03-15 15:35:00|96050.3|96000.3|96133.3|96108.3|96137.6|96112.6|96016.2|95978.2|1761
1647358800000|2022-03-15 15:40:00|96134.2|96109.2|96064.8|96039.8|96146.8|96121.8|96049|96011.4|1741
1647359100000|2022-03-15 15:45:00|96064|96039|96054.9|96029.9|96085.3|96052|96040.9|96015.9|1467
1647359400000|2022-03-15 15:50:00|96055.1|96030.1|96072.3|96022.3|96157.2|96057.2|95864|95823.3|1878
1647359700000|2022-03-15 15:55:00|96080.7|96030.7|96173|96148|96243.9|96193.9|96072.5|96013.3|2281
1647360000000|2022-03-15 16:00:00|96173.1|96148.1|96262.1|96212.1|96291.8|96235.9|96149.3|96124.3|2088
1647360300000|2022-03-15 16:05:00|96262.7|96212.7|96252.4|96202.4|96274|96224|96214.3|96166.8|1895
1647360600000|2022-03-15 16:10:00|96252.3|96202.3|96521.2|96471.2|96545|96481.5|96241|96191|2048
1647360900000|2022-03-15 16:15:00|96524.2|96474.2|96418.4|96368.4|96525.4|96481.7|96399.6|96360.8|1999
1647361200000|2022-03-15 16:20:00|96416.7|96366.7|96405.5|96355.5|96434.6|96391.8|96382.5|96342|1833
1647361500000|2022-03-15 16:25:00|96405.2|96355.2|96442.1|96392.1|96496|96413.9|96320.1|96270.1|1760
1647361800000|2022-03-15 16:30:00|96455.9|96382.9|96372.6|96322.6|96463.2|96397.6|96340.2|96274.3|1787
1647362100000|2022-03-15 16:35:00|96372.7|96322.7|96261.1|96211.1|96395.1|96349.1|96206.4|96140.7|1792
1647362400000|2022-03-15 16:40:00|96260.1|96210.1|96298.5|96248.5|96322.3|96279.8|96238.6|96196.9|1756
1647362700000|2022-03-15 16:45:00|96298.6|96248.6|96390.5|96340.5|96480.7|96432.5|96227.7|96190.8|1849
1647363000000|2022-03-15 16:50:00|96400.7|96330.3|96428.8|96378.8|96495|96455.9|96390.2|96330.3|1749
1647363300000|2022-03-15 16:55:00|96428.4|96378.4|96373.7|96323.7|96477.9|96438.5|96354.3|96318.8|1818
1647363600000|2022-03-15 17:00:00|96372.7|96322.7|96391.6|96341.6|96399.2|96349.2|96345|96298.6|1552
1647363900000|2022-03-15 17:05:00|96390.3|96340.3|96359.3|96309.3|96419.6|96382.5|96358.5|96308.5|1619
1647364200000|2022-03-15 17:10:00|96359.2|96309.2|96397.3|96347.3|96402.8|96362.9|96356.5|96306.5|1531
1647364500000|2022-03-15 17:15:00|96397|96347|96381.4|96356.4|96426.8|96388.3|96377.2|96339.2|1250
1647364800000|2022-03-15 17:20:00|96380.8|96355.8|96396.6|96346.6|96403.5|96364.5|96364.3|96326.4|1085
1647365100000|2022-03-15 17:25:00|96396.3|96346.3|96394.7|96344.7|96411.8|96361.8|96367|96320.7|1537
1647365400000|2022-03-15 17:30:00|96394.1|96344.1|96455|96405|96468.9|96436.2|96383.3|96343.3|1359
1647365700000|2022-03-15 17:35:00|96454.1|96404.1|96452.5|96402.5|96465.8|96418.3|96412.9|96362.9|1486
1647366000000|2022-03-15 17:40:00|96453.9|96403.9|96338|96288|96459.3|96409.3|96315.7|96265.7|1831
1647366300000|2022-03-15 17:45:00|96338.4|96288.4|96322.4|96272.4|96354.2|96304.2|96307.8|96257.8|1410
1647366600000|2022-03-15 17:50:00|96321.4|96271.4|96332.8|96282.8|96347.7|96297.4|96301.7|96256.6|1388
1647366900000|2022-03-15 17:55:00|96333.1|96283.1|96370.9|96320.9|96372.2|96331.2|96319.3|96277.8|1178
1647367200000|2022-03-15 18:00:00|96371.3|96321.3|96353.7|96303.7|96380.1|96340.8|96321.6|96284.8|1551
1647367500000|2022-03-15 18:05:00|96353.6|96303.6|96362.6|96312.6|96372.3|96323.7|96326.8|96286.3|1414
1647367800000|2022-03-15 18:10:00|96362.4|96312.4|96380.2|96330.2|96380.2|96340.7|96347.3|96307.6|1085
1647368100000|2022-03-15 18:15:00|96379.9|96329.9|96428.8|96378.8|96434.9|96384.9|96356.6|96312.4|1402
1647368400000|2022-03-15 18:20:00|96429.6|96379.6|96484.3|96434.3|96499.5|96460.4|96424.6|96374.6|1901
1647368700000|2022-03-15 18:25:00|96486.5|96436.5|96475.9|96425.9|96498.2|96458.9|96453.1|96403.1|1964
1647369000000|2022-03-15 18:30:00|96475.5|96425.5|96436.5|96386.5|96499|96459.9|96434.1|96384.1|1690
1647369300000|2022-03-15 18:35:00|96436.2|96386.2|96432.4|96382.4|96471|96421|96401.1|96351.1|1699
1647369600000|2022-03-15 18:40:00|96432.3|96382.3|96410.6|96360.6|96432.9|96388.4|96389.4|96341.4|1457
1647369900000|2022-03-15 18:45:00|96410|96360|96340.3|96290.3|96410.9|96360.9|96334.6|96284.6|1698
1647370200000|2022-03-15 18:50:00|96336.6|96286.6|96271.9|96221.9|96337.1|96287.1|96235.6|96185.6|1684
1647370500000|2022-03-15 18:55:00|96272|96222|96279.5|96229.5|96306.5|96262.2|96266.1|96216.1|1689
1647370800000|2022-03-15 19:00:00|96277.5|96227.5|96250.3|96200.3|96285.5|96241.2|96214.7|96165.8|1445
1647371100000|2022-03-15 19:05:00|96250.4|96200.4|96213.1|96163.1|96250.4|96211.1|96190.1|96154.9|1422
1647371400000|2022-03-15 19:10:00|96214.6|96164.6|96238.1|96188.1|96242.4|96198.5|96195.3|96158.9|1375
1647371700000|2022-03-15 19:15:00|96238|96188|96194.4|96144.4|96238|96188|96173.1|96123.1|1269
1647372000000|2022-03-15 19:20:00|96194.3|96144.3|96181.7|96131.7|96200.4|96156.4|96170.2|96126.1|1075
1647372300000|2022-03-15 19:25:00|96181.6|96131.6|96186.9|96136.9|96200.2|96154.2|96143.9|96104.2|1250
1647372600000|2022-03-15 19:30:00|96185.1|96135.1|96171|96121|96185.9|96135.9|96144.8|96094.8|1297
1647372900000|2022-03-15 19:35:00|96169.6|96119.6|96168.6|96118.6|96190|96140|96158.4|96105.8|1275
1647373200000|2022-03-15 19:40:00|96168.4|96118.4|96184.9|96134.9|96198|96148|96160.1|96110.1|1211
1647373500000|2022-03-15 19:45:00|96184.8|96134.8|96174|96124|96200.3|96150.3|96162.6|96112.6|1376
1647373800000|2022-03-15 19:50:00|96172.2|96122.2|96301.4|96208|96342.9|96226.9|96153.3|96103.3|1569
1647374100000|2022-03-15 19:55:00|96287.1|96214.8|96267.6|96197.1|96319.3|96252.7|96184.9|96116.6|1745
1647374400000|2022-03-15 20:00:00|96267|96194.9|96192.3|96122|96278|96213.5|96177.1|96113.2|1532
1647374700000|2022-03-15 20:05:00|96182|96132|96196.5|96146.5|96210.5|96150.3|96168.7|96107.4|588
1647375000000|2022-03-15 20:10:00|96196.8|96146.8|96236.2|96165.9|96238.4|96178.1|96195.7|96136.3|737
1647375300000|2022-03-15 20:15:00|96235.7|96165.6|96226|96176|96243|96184.2|96222.2|96162|535
1647375600000|2022-03-15 20:20:00|96227.2|96177.2|96231.9|96181.9|96241|96184.5|96223|96167.5|519
1647375900000|2022-03-15 20:25:00|96231.8|96181.8|96251.3|96201.3|96262.9|96202.4|96226.7|96166.4|444
1647376200000|2022-03-15 20:30:00|96251.7|96201.7|96241.4|96169.9|96262.9|96201.7|96225.1|96157.9|445
1647376500000|2022-03-15 20:35:00|96242.5|96168.9|96254.3|96182|96257.2|96195|96234.4|96167.1|1182
1647376800000|2022-03-15 20:40:00|96254.5|96182.3|96220.6|96170.6|96256.4|96194.2|96217.6|96154.7|1231
1647377100000|2022-03-15 20:45:00|96220.7|96170.7|96218.8|96134.9|96241.8|96171.5|96206.5|96128.1|926
1647377400000|2022-03-15 20:50:00|96220.6|96136.3|96224|96137|96237.4|96152|96198.5|96118.9|408
1647377700000|2022-03-15 20:55:00|96228.2|96138.9|96275.2|96159.2|96276|96160|96181|96065|856
1647380400000|2022-03-15 21:40:00|96270.4|96154.4|96322|96206|96322|96206|96270.4|96154.4|2
1647381600000|2022-03-15 22:00:00|96329.4|96213.4|96371.5|96255.5|96376.6|96260.6|96267.5|96151.5|117
1647381900000|2022-03-15 22:05:00|96337.7|96221.7|96353.5|96237.5|96379.4|96263.4|96319.6|96203.6|65
1647382200000|2022-03-15 22:10:00|96350.1|96234.1|96392.2|96276.2|96421.1|96305.1|96312.2|96196.2|219
1647382500000|2022-03-15 22:15:00|96379.9|96263.9|96339.7|96223.7|96410|96294|96327.9|96211.9|310
1647382800000|2022-03-15 22:20:00|96340|96224|96300.5|96184.5|96402|96286|96290.1|96174.1|365
1647383100000|2022-03-15 22:25:00|96321.2|96205.2|96298.6|96182.6|96360.8|96244.8|96259.9|96143.9|446
1647383400000|2022-03-15 22:30:00|96298.5|96182.5|96314.8|96198.8|96354.8|96238.8|96275.3|96159.3|282
1647383700000|2022-03-15 22:35:00|96346|96230|96330.8|96214.8|96378.7|96262.7|96293.6|96177.6|312
1647384000000|2022-03-15 22:40:00|96334.1|96218.1|96289.6|96173.6|96385.7|96269.7|96282.3|96166.3|365
1647384300000|2022-03-15 22:45:00|96289.8|96173.8|96284.7|96168.7|96342.3|96226.3|96262.6|96146.6|472
1647384600000|2022-03-15 22:50:00|96284.9|96168.9|96296|96180|96336.8|96220.8|96254.6|96138.6|351
1647384900000|2022-03-15 22:55:00|96292.9|96176.9|96283|96167|96327.3|96211.3|96248.1|96132.1|534
1647385200000|2022-03-15 23:00:00|96276.5|96160.5|96238.2|96122.2|96283.2|96167.2|96228|96112|892
1647385500000|2022-03-15 23:05:00|96239.8|96123.8|96244.2|96128.2|96264.3|96148.3|96234.2|96118.2|707
1647385800000|2022-03-15 23:10:00|96245.4|96129.4|96262.2|96146.2|96266.3|96150.3|96240|96124|1023
1647386100000|2022-03-15 23:15:00|96261.6|96145.6|96261.4|96145.4|96279.1|96163.1|96245.4|96129.4|2160
1647386400000|2022-03-15 23:20:00|96258.1|96142.1|96246.3|96130.3|96265.3|96149.3|96225.2|96109.2|1663
1647386700000|2022-03-15 23:25:00|96246.7|96130.7|96251.5|96135.5|96261.6|96145.6|96231.8|96115.8|1384
1647387000000|2022-03-15 23:30:00|96251.4|96135.4|96228.4|96112.4|96264.6|96148.6|96219.7|96103.7|1855
1647387300000|2022-03-15 23:35:00|96228.1|96112.1|96195.2|96079.2|96240.4|96124.4|96163.6|96047.6|1408
1647387600000|2022-03-15 23:40:00|96198.1|96082.1|96181.4|96065.4|96212.9|96096.9|96167.3|96058.4|1077
1647387900000|2022-03-15 23:45:00|96181.5|96065.5|96183.4|96067.4|96194.4|96078.4|96132.7|96019.4|1074
1647388200000|2022-03-15 23:50:00|96183.3|96067.3|96181.3|96065.3|96210.7|96094.7|96174.7|96058.7|899
1647388500000|2022-03-15 23:55:00|96181.6|96065.6|96184|96068|96195.3|96079.3|96150.7|96045.2|906
1647388800000|2022-03-16 00:00:00|96180.9|96068.4|96163.1|96068.1|96206.2|96091.1|96148|96037.6|1276
1647389100000|2022-03-16 00:05:00|96166.6|96068.3|96132.5|96047.3|96173.6|96073.2|96113.4|96031.7|1667
1647389400000|2022-03-16 00:10:00|96140.4|96046.7|96165.4|96059.4|96175|96076.4|96084.3|96012.2|1710
1647389700000|2022-03-16 00:15:00|96164.1|96059.2|96150|96063.5|96202|96100.4|96138.8|96047.2|1753
1647390000000|2022-03-16 00:20:00|96152|96061.1|96155.6|96068.9|96197.4|96100.7|96143.8|96058.6|1486
1647390300000|2022-03-16 00:25:00|96155.4|96069.2|96157.3|96066.2|96166.1|96094.6|96121.7|96042.9|1338
1647390600000|2022-03-16 00:30:00|96157.4|96066.9|96165|96075|96188.4|96086.2|96133.1|96048|1588
1647390900000|2022-03-16 00:35:00|96163.6|96075.6|96145.1|96045.9|96167.6|96076.1|96123.6|96034.2|1544
1647391200000|2022-03-16 00:40:00|96144.1|96046.3|96195.9|96098.2|96212.2|96110.3|96133.4|96045|1450
1647391500000|2022-03-16 00:45:00|96196|96098.3|96209.1|96119.9|96224.8|96127.8|96181.3|96090.1|1395
1647391800000|2022-03-16 00:50:00|96210.4|96118.6|96258.2|96142.2|96281.9|96179.3|96197.9|96108.8|1742
1647392100000|2022-03-16 00:55:00|96264.9|96148.9|96212.9|96128.5|96275.8|96165.9|96190|96107|1608
1647392400000|2022-03-16 01:00:00|96212.6|96128.3|96206.6|96113.5|96234.5|96154.5|96192.1|96110.8|1569
1647392700000|2022-03-16 01:05:00|96207|96113.4|96177.3|96068.8|96209.2|96113.4|96148.1|96035.2|1650
1647393000000|2022-03-16 01:10:00|96177.2|96068.7|96179.3|96071.6|96201.3|96095.7|96169.6|96065.1|1526
1647393300000|2022-03-16 01:15:00|96181.6|96069.1|96130.5|96014.5|96189.9|96081.1|96117.8|96003.4|1817
1647393600000|2022-03-16 01:20:00|96130.4|96014.4|96126.2|96018.9|96161.2|96048.2|96112.6|96012.3|1550
1647393900000|2022-03-16 01:25:00|96126|96018.7|96146.1|96050.3|96156.8|96057.4|96117|96017.5|1314
1647394200000|2022-03-16 01:30:00|96140.7|96055.7|96153.9|96044.5|96167.1|96058.6|96118.6|96024.9|1555
1647394500000|2022-03-16 01:35:00|96154.5|96045.1|96151.5|96063.5|96163|96066.4|96126.2|96018.3|1641
1647394800000|2022-03-16 01:40:00|96151.3|96063.2|96114.2|96015.2|96158.6|96063.2|96103.2|96005.4|1458
1647395100000|2022-03-16 01:45:00|96113.9|96014.8|96100|96008.4|96130|96025.6|96092.8|96003.1|1204
1647395400000|2022-03-16 01:50:00|96094.5|96010.5|96054.3|96004.3|96110.4|96020.8|96046.3|95988.4|1641
1647395700000|2022-03-16 01:55:00|96054.1|96004.1|96057.9|96007.9|96066.1|96017.3|96041.1|95992.8|1289
1647396000000|2022-03-16 02:00:00|96057.6|96007.6|96053.5|96003.5|96069.8|96017|96042|95988.9|1380
1647396300000|2022-03-16 02:05:00|96055.3|96005.3|96059.1|96009.1|96089.8|96025.1|96042.9|95998.8|1305
1647396600000|2022-03-16 02:10:00|96059.6|96009.6|96061.4|96011.4|96078.2|96016.9|96051.3|95986.5|1178
1647396900000|2022-03-16 02:15:00|96061.3|96011.3|96060.7|96010.7|96074.6|96022.3|96037|96000.4|787
1647397200000|2022-03-16 02:20:00|96061.3|96011.3|96057.9|96007.9|96071.1|96026|96044.1|96002.4|902
1647397500000|2022-03-16 02:25:00|96058.1|96008.1|96052.4|96002.4|96067.2|96023.7|96042.1|95994.5|1023
1647397800000|2022-03-16 02:30:00|96051.6|96001.6|96057.3|96007.3|96074.8|96022.3|96042.1|96000.8|1043
1647398100000|2022-03-16 02:35:00|96057.5|96007.5|96065.8|96015.8|96083.5|96020.1|96050.2|95994.2|1182
1647398400000|2022-03-16 02:40:00|96065.7|96015.7|96057.3|96007.3|96083.8|96028.7|96039.1|95995.4|1066
1647398700000|2022-03-16 02:45:00|96057.5|96007.5|96069.2|96019.2|96078.9|96022.4|96045.3|95994.2|995
1647399000000|2022-03-16 02:50:00|96067.4|96017.4|96105.2|96055.2|96131|96058.6|96065.1|96015.1|799
1647399300000|2022-03-16 02:55:00|96105.4|96055.4|96100.3|96050.3|96142.9|96085|96061.8|96025.2|955
1647399600000|2022-03-16 03:00:00|96100.6|96050.6|96107.2|96057.2|96133.9|96071.6|96074.9|96017.9|931
1647399900000|2022-03-16 03:05:00|96107.7|96057.7|96133.1|96062.8|96146|96086.2|96096.8|96041.1|1098
1647400200000|2022-03-16 03:10:00|96132.8|96062.5|96122.1|96072.1|96137.1|96075.1|96096.6|96037.9|886
1647400500000|2022-03-16 03:15:00|96121.2|96071.2|96133.2|96083.2|96161|96094.8|96119.8|96064.5|764
1647400800000|2022-03-16 03:20:00|96133.5|96083.5|96138.5|96088.5|96172.5|96110.3|96130.9|96069.6|688
1647401100000|2022-03-16 03:25:00|96135.7|96085.7|96169.4|96093.8|96174.6|96113.2|96110.5|96053.8|847
1647401400000|2022-03-16 03:30:00|96169.3|96093.6|96174.4|96101.6|96178.9|96114.6|96143.7|96083.7|653
1647401700000|2022-03-16 03:35:00|96173.7|96101.8|96119.4|96069.4|96177.2|96118.6|96117.4|96058.8|777
1647402000000|2022-03-16 03:40:00|96120.1|96070.1|96140.3|96090.3|96161.9|96101|96118.7|96062.6|743
1647402300000|2022-03-16 03:45:00|96140.5|96090.5|96121.6|96071.6|96149.4|96093.9|96114.3|96056.1|770
1647402600000|2022-03-16 03:50:00|96121.9|96071.9|96130.2|96080.2|96166.6|96105.6|96121.4|96064.2|828
1647402900000|2022-03-16 03:55:00|96130.1|96080.1|96157.7|96107.7|96171.7|96114.6|96094.4|96047.9|748
1647403200000|2022-03-16 04:00:00|96157.6|96107.6|96137.8|96087.8|96189.5|96125.6|96129.1|96072|708
1647403500000|2022-03-16 04:05:00|96138.1|96088.1|96153.1|96103.1|96168.3|96105.6|96131.4|96069.8|544
1647403800000|2022-03-16 04:10:00|96153.4|96103.4|96159.7|96081.4|96180.1|96116.3|96134.7|96080.7|561
1647404100000|2022-03-16 04:15:00|96158.6|96081|96141.5|96069.8|96164.5|96100.8|96129.2|96066.2|499
1647404400000|2022-03-16 04:20:00|96130.9|96080.9|96152.8|96102.8|96173.8|96107.6|96130|96071.8|546
1647404700000|2022-03-16 04:25:00|96151.3|96101.3|96139|96089|96175.9|96112.5|96138.1|96070|486
1647405000000|2022-03-16 04:30:00|96156.5|96071.4|96153.1|96103.1|96166.9|96105.2|96130|96066.1|502
1647405300000|2022-03-16 04:35:00|96153.2|96103.2|96132.8|96082.8|96180.7|96104.8|96132.7|96071.6|444
1647405600000|2022-03-16 04:40:00|96133.5|96083.5|96158|96108|96169.3|96108|96127|96057.2|477
1647405900000|2022-03-16 04:45:00|96157.4|96107.4|96143.5|96093.5|96176.1|96109.3|96130.8|96061.6|585
1647406200000|2022-03-16 04:50:00|96143.6|96093.6|96126.9|96076.9|96156.6|96099.7|96119.3|96049.2|443
1647406500000|2022-03-16 04:55:00|96127|96077|96136.6|96086.6|96158.2|96095.6|96124.7|96062.1|590
1647406800000|2022-03-16 05:00:00|96136.8|96086.8|96131.8|96081.8|96151.3|96094.7|96129|96066.7|699
1647407100000|2022-03-16 05:05:00|96133|96083|96168.2|96118.2|96191.5|96125.7|96132|96054.7|671
1647407400000|2022-03-16 05:10:00|96163.4|96113.4|96186.3|96108.1|96193|96122.5|96159.4|96098.2|664
1647407700000|2022-03-16 05:15:00|96185.5|96108.9|96161.7|96111.7|96198.6|96130.2|96159.8|96092.6|607
1647408000000|2022-03-16 05:20:00|96161.8|96111.8|96140.5|96060.9|96174.1|96111.9|96126|96056.1|488
1647408300000|2022-03-16 05:25:00|96140.6|96061|96094.4|96017.2|96144.4|96075.6|96074.5|95999.4|882
1647408600000|2022-03-16 05:30:00|96095.3|96017.1|96087.2|96013|96108.7|96036.9|96073.8|96008.1|829
1647408900000|2022-03-16 05:35:00|96087.3|96013.1|96103.2|96024.1|96111.5|96045.1|96072|95999.3|698
1647409200000|2022-03-16 05:40:00|96100.7|96027.2|96087.6|96011.1|96104.8|96039.2|96067.1|96001.2|809
1647409500000|2022-03-16 05:45:00|96088.7|96009.3|96065.9|95986.5|96098|96024.8|96025.5|95959.3|1326
1647409800000|2022-03-16 05:50:00|96066.1|95986.7|96067.3|95987.8|96091.1|96006.9|96048.4|95975.3|1024
1647410100000|2022-03-16 05:55:00|96067.2|95987.7|95918.1|95820.7|96068.3|95988.3|95877.4|95778.5|1531
1647410400000|2022-03-16 06:00:00|95917.3|95820.8|95881.1|95831.1|95934.2|95849.9|95864.1|95797.2|1327
1647410700000|2022-03-16 06:05:00|95881|95831|95900.7|95850.7|95908.7|95858.7|95879.4|95829.4|1199
1647411000000|2022-03-16 06:10:00|95900.8|95850.8|95863.3|95813.3|95905.3|95855.3|95842|95797.5|1113
1647411300000|2022-03-16 06:15:00|95861.1|95811.1|95740.1|95641|95873.3|95831.7|95739.7|95633.7|1281
1647411600000|2022-03-16 06:20:00|95741.4|95640.7|95732.7|95634|95776.2|95704.2|95698.1|95607.2|1353
1647411900000|2022-03-16 06:25:00|95729.9|95632.7|95743.6|95644.5|95777.4|95683.5|95705.6|95617.3|1073
1647412200000|2022-03-16 06:30:00|95743.4|95644.8|95763.1|95665.9|95780.9|95676.4|95731.4|95631.1|937
1647412500000|2022-03-16 06:35:00|95762.2|95664.9|95779.1|95729.1|95796.1|95732.4|95755.5|95664.2|1290
1647412800000|2022-03-16 06:40:00|95790.4|95718.5|95746.5|95657.7|95790.4|95729|95717.6|95643.3|1395
1647413100000|2022-03-16 06:45:00|95746.2|95659|95607|95491|95748.3|95663.3|95592.9|95476.9|1181
1647413400000|2022-03-16 06:50:00|95607.5|95491.5|95613.4|95514|95671.5|95577.7|95581|95479|1319
1647413700000|2022-03-16 06:55:00|95615.6|95510.6|95601.4|95513.8|95624.4|95536|95576.8|95485.8|1402
1647414000000|2022-03-16 07:00:00|95611.3|95514.6|95542.9|95451.4|95652.3|95577.8|95500.2|95420.3|1409
1647414300000|2022-03-16 07:05:00|95542.6|95451.1|95558.7|95473.7|95565.3|95488.5|95477.7|95409.7|1631
1647414600000|2022-03-16 07:10:00|95557|95472.3|95629.8|95547.7|95629.8|95563.7|95507.1|95432|1398
1647414900000|2022-03-16 07:15:00|95628.1|95545.6|95667.5|95617.5|95670.3|95620.3|95581|95499.1|1516
1647415200000|2022-03-16 07:20:00|95666.8|95616.8|95575.4|95525.4|95740.2|95681.8|95558.4|95498.4|1666
1647415500000|2022-03-16 07:25:00|95577.1|95527.1|95487.6|95395.6|95610.6|95544.9|95425.1|95369|1565
1647415800000|2022-03-16 07:30:00|95485.7|95398.5|95671.9|95621.9|95677.3|95627.3|95470|95398.5|1409
1647416100000|2022-03-16 07:35:00|95672.7|95622.7|95608.1|95558.1|95682.4|95632.4|95596.9|95542.8|1537
1647416400000|2022-03-16 07:40:00|95608.3|95558.3|95636.2|95586.2|95656.1|95618.7|95604|95557.4|1337
1647416700000|2022-03-16 07:45:00|95635.6|95585.6|95664.1|95639.1|95750.5|95705.5|95630.8|95580.8|1418
1647417000000|2022-03-16 07:50:00|95664.2|95639.2|95718.5|95693.5|95743.8|95703.5|95655.4|95629.9|1172
1647417300000|2022-03-16 07:55:00|95720.3|95695.3|95813.6|95763.6|95861.9|95827.5|95703.9|95668.2|1643
1647417600000|2022-03-16 08:00:00|95812.5|95762.5|95737.9|95712.9|95815.6|95777.1|95696.6|95658.7|1895
1647417900000|2022-03-16 08:05:00|95738.9|95713.9|95732.1|95707.1|95757.4|95725.2|95713|95688|1505
1647418200000|2022-03-16 08:10:00|95733.4|95708.4|95681.7|95656.7|95743.3|95716.2|95635.2|95597.8|1545
1647418500000|2022-03-16 08:15:00|95681.6|95656.6|95374.4|95349.4|95703.9|95667.9|95367.6|95327.4|2044
1647418800000|2022-03-16 08:20:00|95373.8|95348.8|95397.4|95347.4|95515.7|95479.5|95372.6|95334|2072
1647419100000|2022-03-16 08:25:00|95383.6|95358.6|95373|95348|95422.9|95383.5|95362.2|95329.9|1967
1647419400000|2022-03-16 08:30:00|95373.6|95348.6|95347.2|95322.2|95458.7|95433.7|95331|95300.5|1999
1647419700000|2022-03-16 08:35:00|95349.3|95324.3|95465.1|95440.1|95499.8|95474.8|95341.2|95301.8|2025
1647420000000|2022-03-16 08:40:00|95465.9|95440.9|95376.6|95351.6|95533.1|95508.1|95372.8|95347.8|1829
1647420300000|2022-03-16 08:45:00|95378.8|95353.8|95295.7|95270.7|95381.9|95356.9|95237.9|95212.9|1789
1647420600000|2022-03-16 08:50:00|95294.9|95269.9|95297.9|95272.9|95332|95307|95272.8|95247.8|1420
1647420900000|2022-03-16 08:55:00|95298.1|95273.1|95317.9|95267.9|95325.2|95298.8|95265|95240|1455
1647421200000|2022-03-16 09:00:00|95307.2|95282.2|95249.7|95224.7|95332.5|95292.9|95246.3|95215.1|1490
1647421500000|2022-03-16 09:05:00|95251.5|95226.5|95185.1|95160.1|95285.5|95247.4|95180.3|95143.8|1746
1647421800000|2022-03-16 09:10:00|95184|95159|95167.7|95142.7|95205.3|95180.3|95107.3|95072.2|1478
1647422100000|2022-03-16 09:15:00|95167|95142|95286|95236|95287.6|95241.3|95166.7|95141.7|1400
1647422400000|2022-03-16 09:20:00|95286.4|95236.4|95340.4|95315.4|95371.3|95334.5|95252.4|95202.4|1400
1647422700000|2022-03-16 09:25:00|95341.8|95316.8|95398|95373|95413|95378.5|95313|95280.9|1349
1647423000000|2022-03-16 09:30:00|95403.1|95378.1|95342.9|95317.9|95412.4|95387.4|95338.4|95313.4|1427
1647423300000|2022-03-16 09:35:00|95342.7|95317.7|95302.8|95277.8|95381.5|95356.5|95299.6|95274.6|1676
1647423600000|2022-03-16 09:40:00|95303.2|95278.2|95279.6|95254.6|95303.3|95278.3|95186.7|95156.7|1346
1647423900000|2022-03-16 09:45:00|95279.8|95254.8|95377.9|95327.9|95378.4|95341.5|95241.1|95216.1|1215
1647424200000|2022-03-16 09:50:00|95376.2|95326.2|95360.7|95335.7|95376.2|95335.7|95307|95278.5|1319
1647424500000|2022-03-16 09:55:00|95365|95340|95330.4|95305.4|95370.5|95345.5|95328.5|95303.5|1251
1647424800000|2022-03-16 10:00:00|95330.6|95305.6|95238.5|95213.5|95339.2|95314.2|95236.9|95211.9|1380
1647425100000|2022-03-16 10:05:00|95239.1|95214.1|95217.8|95192.8|95251.2|95226.2|95170|95145|1170
1647425400000|2022-03-16 10:10:00|95216.5|95191.5|94972.5|94947.5|95229.9|95196.7|94962.9|94927.6|2167
1647425700000|2022-03-16 10:15:00|94973|94948|95013.7|94988.7|95066.4|95031.2|94938.4|94909.3|1766
1647426000000|2022-03-16 10:20:00|95013.5|94988.5|94961.5|94936.5|95055.6|95014.6|94961|94932.2|1528
1647426300000|2022-03-16 10:25:00|94963.2|94938.2|95026.1|95001.1|95026.1|95001.1|94962.5|94937.5|1463
1647426600000|2022-03-16 10:30:00|95034.8|95009.8|94989.8|94964.8|95088.1|95053|94971|94946|1477
1647426900000|2022-03-16 10:35:00|94991.8|94966.8|95018.9|94993.9|95045.4|95020.4|94976.5|94951.5|1581
1647427200000|2022-03-16 10:40:00|95018.8|94993.8|95025.2|95000.2|95058.3|95033.3|94990.6|94965.6|1477
1647427500000|2022-03-16 10:45:00|95025.5|95000.5|94990|94965|95036.1|95001.2|94959.5|94926.4|1490
1647427800000|2022-03-16 10:50:00|94990.2|94965.2|95025.3|95000.3|95030.7|95005.7|94970.9|94945.9|1310
1647428100000|2022-03-16 10:55:00|95025.6|95000.6|95029.7|94979.7|95062.4|95037.4|95002|94977|1529
1647428400000|2022-03-16 11:00:00|95016.9|94991.9|94895.3|94870.3|95024.4|94999.4|94892.9|94867.9|1387
1647428700000|2022-03-16 11:05:00|94895.4|94870.4|94750.1|94725.1|94896.8|94871.8|94748.6|94715.2|1493
1647429000000|2022-03-16 11:10:00|94749.9|94724.9|94871.2|94846.2|94871.4|94846.4|94728.3|94703.3|1723
1647429300000|2022-03-16 11:15:00|94872.4|94847.4|94985.7|94960.7|94991.6|94966.6|94869.1|94839.6|1557
1647429600000|2022-03-16 11:20:00|94985.8|94960.8|94908.9|94858.9|95005.5|94980.5|94905.9|94858.9|1686
1647429900000|2022-03-16 11:25:00|94909.8|94859.8|94901|94876|94918.9|94881.2|94861.3|94831.7|1637
1647430200000|2022-03-16 11:30:00|94901.1|94876.1|94819.1|94794.1|94911.1|94876.1|94815|94786.4|1841
1647430500000|2022-03-16 11:35:00|94819|94794|94753.8|94728.8|94834.8|94796.3|94753.6|94728.6|1474
1647430800000|2022-03-16 11:40:00|94754.1|94729.1|94658.5|94608.5|94761.9|94736.9|94643.4|94602.8|1462
1647431100000|2022-03-16 11:45:00|94655|94605|94718|94693|94724.5|94699.5|94634.5|94604|1650
1647431400000|2022-03-16 11:50:00|94717.7|94692.7|94742.9|94717.9|94742.9|94717.9|94706.6|94679.2|1518
1647431700000|2022-03-16 11:55:00|94743.1|94718.1|94812.2|94787.2|94832.1|94807.1|94725.5|94692.4|1647
1647432000000|2022-03-16 12:00:00|94811.9|94786.9|94851.9|94826.9|94859.8|94834.8|94801.9|94775.9|1647
1647432300000|2022-03-16 12:05:00|94852|94827|94849.7|94824.7|94878.5|94853.5|94842.1|94815.7|1395
1647432600000|2022-03-16 12:10:00|94850.2|94825.2|94864|94839|94864.1|94839.1|94767|94742|1637
1647432900000|2022-03-16 12:15:00|94864.2|94839.2|94847.4|94822.4|94865.3|94840.3|94795.4|94770.4|1708
1647433200000|2022-03-16 12:20:00|94850.4|94825.4|94880.8|94855.8|94919.8|94894.8|94833|94808|1454
1647433500000|2022-03-16 12:25:00|94881.3|94856.3|94864.6|94790.3|94893.8|94868|94841.6|94786.7|1308
1647433800000|2022-03-16 12:30:00|94871|94793|94770.6|94745.6|94890.1|94837.2|94763.7|94738.7|1591
1647434100000|2022-03-16 12:35:00|94771|94746|94831.4|94806.4|94861.5|94836.5|94762.5|94737.5|1828
1647434400000|2022-03-16 12:40:00|94831.2|94806.2|94878.8|94853.8|94886.9|94861.9|94824.2|94799.2|1614
1647434700000|2022-03-16 12:45:00|94881|94856|94906.4|94881.4|94944.7|94919.7|94876.5|94851.5|1645
1647435000000|2022-03-16 12:50:00|94906.5|94881.5|94854.6|94829.6|94911.9|94886.9|94793.1|94768.1|1641
1647435300000|2022-03-16 12:55:00|94855.7|94830.7|94875.2|94850.2|94895|94870|94813.4|94776.9|1656
1647435600000|2022-03-16 13:00:00|94875.5|94850.5|94773.7|94748.7|94887.2|94862.2|94769|94744|1732
1647435900000|2022-03-16 13:05:00|94773.2|94748.2|94782.9|94757.9|94816.9|94791.9|94765.1|94740.1|1554
1647436200000|2022-03-16 13:10:00|94783.1|94758.1|94798.3|94773.3|94813.9|94788.9|94766.9|94741.9|1391
1647436500000|2022-03-16 13:15:00|94798.6|94773.6|94819.3|94794.3|94858.5|94833.5|94798.6|94773.6|1502
1647436800000|2022-03-16 13:20:00|94820|94795|94766.4|94716.4|94829.8|94804.8|94741.8|94716.4|1518
1647437100000|2022-03-16 13:25:00|94766.6|94716.6|94811.1|94786.1|94844.6|94810.4|94753|94715.8|1659
1647437400000|2022-03-16 13:30:00|94809.3|94784.3|94774.8|94749.8|94820|94795|94759|94734|1770
1647437700000|2022-03-16 13:35:00|94775.1|94750.1|94683.2|94658.2|94776.7|94751.7|94679.4|94654.4|1859
1647438000000|2022-03-16 13:40:00|94683.5|94658.5|94689.5|94664.5|94798.7|94757.3|94644.8|94614.9|1827
1647438300000|2022-03-16 13:45:00|94689.6|94664.6|94598.5|94573.5|94690.5|94665.5|94579.6|94554.6|1578
1647438600000|2022-03-16 13:50:00|94599.1|94574.1|94743.5|94718.5|94752.8|94727.8|94593.6|94568.6|1583
1647438900000|2022-03-16 13:55:00|94742.2|94717.2|94711.6|94686.6|94745.3|94720.3|94681.5|94656.5|1747
1647439200000|2022-03-16 14:00:00|94711.7|94686.7|94779.2|94754.2|94792.5|94767.5|94672.6|94647.6|1845
1647439500000|2022-03-16 14:05:00|94779.6|94754.6|94802.9|94777.9|94853.8|94828.8|94777.1|94752.1|1848
1647439800000|2022-03-16 14:10:00|94804.5|94779.5|94463.9|94413.9|94831.2|94792|94463.9|94413.9|1976
1647440100000|2022-03-16 14:15:00|94462.2|94412.2|94312.6|94262.6|94481.7|94440.1|94166.9|94125|2297
1647440400000|2022-03-16 14:20:00|94311.6|94261.6|94316.6|94266.6|94383.3|94353.5|94236.8|94211.8|2200
1647440700000|2022-03-16 14:25:00|94316.3|94266.3|94474.8|94424.8|94494|94444|94303.4|94263.1|2058
1647441000000|2022-03-16 14:30:00|94474.3|94424.3|94534.2|94484.2|94541.1|94497.6|94428.8|94393.6|1824
1647441300000|2022-03-16 14:35:00|94534.1|94484.1|94585.1|94560.1|94761.4|94711.4|94527.4|94477.4|2020
1647441600000|2022-03-16 14:40:00|94585.2|94560.2|94926|94876|94985.4|94935.4|94559.7|94534.6|2273
1647441900000|2022-03-16 14:45:00|94926.7|94876.7|94697.7|94647.7|94927.8|94877.8|94694.6|94644.6|2165
1647442200000|2022-03-16 14:50:00|94695.3|94645.3|94540.7|94490.7|94706|94656|94523.2|94482.5|2198
1647442500000|2022-03-16 14:55:00|94541|94491|94507.9|94457.9|94693.4|94650.7|94485.5|94416.8|2161
1647442800000|2022-03-16 15:00:00|94507.7|94457.7|94532|94482|94611.5|94561.5|94459.8|94409.8|2117
1647443100000|2022-03-16 15:05:00|94531.3|94481.3|94563.1|94538.1|94585|94551.2|94485|94435|2013
1647443400000|2022-03-16 15:10:00|94563.4|94538.4|94517|94492|94585.5|94560.5|94489.5|94430.2|1648
1647443700000|2022-03-16 15:15:00|94517.7|94492.7|94589|94564|94620.9|94592.2|94517.7|94492|1769
1647444000000|2022-03-16 15:20:00|94589.3|94564.3|94715.7|94690.7|94725.3|94700.3|94588.5|94559|1785
1647444300000|2022-03-16 15:25:00|94714.9|94689.9|94718.5|94668.5|94757.1|94719.3|94663.9|94638.9|1732
1647444600000|2022-03-16 15:30:00|94716.8|94666.8|94782.7|94732.7|94790.5|94745.8|94684|94638.9|1673
1647444900000|2022-03-16 15:35:00|94783|94733|94801|94776|94864.1|94823.5|94759.7|94720.5|1897
1647445200000|2022-03-16 15:40:00|94801.9|94776.9|94762.4|94737.4|94877.4|94839.1|94760.8|94724.7|1873
1647445500000|2022-03-16 15:45:00|94761.4|94736.4|94718|94693|94815|94777.6|94717.3|94689.3|1786
1647445800000|2022-03-16 15:50:00|94716.2|94691.2|94684.5|94659.5|94740.3|94715.3|94676.6|94651.6|1730
1647446100000|2022-03-16 15:55:00|94680.7|94655.7|94664.8|94639.8|94727.4|94702.4|94617.6|94583|2158
1647446400000|2022-03-16 16:00:00|94662.6|94637.6|94606.7|94556.7|94697.2|94660|94604.3|94554.3|1927
1647446700000|2022-03-16 16:05:00|94606.5|94556.5|94589.7|94539.7|94643.6|94593.6|94566|94516|1734
1647447000000|2022-03-16 16:10:00|94589.8|94539.8|94547.4|94522.4|94618|94576.4|94547.4|94512.2|1439
1647447300000|2022-03-16 16:15:00|94549.4|94524.4|94598.5|94548.5|94631.3|94583.6|94547.2|94513.8|1596
1647447600000|2022-03-16 16:20:00|94598.8|94548.8|94569.2|94519.2|94604.3|94561.7|94544.9|94494.9|1643
1647447900000|2022-03-16 16:25:00|94569.4|94519.4|94533.1|94483.1|94591.2|94547.8|94526|94476.8|1581
1647448200000|2022-03-16 16:30:00|94533.5|94483.5|94404.9|94379.9|94544.7|94494.7|94399.8|94364.7|1729
1647448500000|2022-03-16 16:35:00|94405|94380|94424.8|94374.8|94430.2|94390.9|94378.6|94336.8|1492
1647448800000|2022-03-16 16:40:00|94424.2|94374.2|94456|94406|94463.9|94415|94408.3|94362.8|1695
1647449100000|2022-03-16 16:45:00|94456.1|94406.1|94655.3|94605.3|94662.4|94621.9|94455.9|94405.9|1836
1647449400000|2022-03-16 16:50:00|94656.4|94606.4|94608|94558|94660.1|94612.4|94591.5|94553.6|1399
1647449700000|2022-03-16 16:55:00|94608.1|94558.1|94607.7|94557.7|94621.3|94576.8|94580.7|94538.4|1453
1647450000000|2022-03-16 17:00:00|94608|94558|94623.6|94573.6|94687.2|94647.3|94608|94558|1334
1647450300000|2022-03-16 17:05:00|94623.9|94573.9|94616.8|94566.8|94637.2|94598.2|94580.1|94530.1|1225
1647450600000|2022-03-16 17:10:00|94616.6|94566.6|94635.2|94610.2|94662.9|94621.8|94603.3|94559.7|1326
1647450900000|2022-03-16 17:15:00|94634.9|94609.9|94627.9|94602.9|94662.2|94624.4|94607.4|94563.8|1220
1647451200000|2022-03-16 17:20:00|94628.4|94603.4|94640.5|94590.5|94707.2|94657.2|94628|94580.3|1275
1647451500000|2022-03-16 17:25:00|94640.7|94590.7|94697.4|94647.4|94698|94649.6|94627.5|94577.5|1218
1647451800000|2022-03-16 17:30:00|94698.5|94648.5|94666.2|94616.2|94699.2|94658.9|94621.1|94571.1|1227
1647452100000|2022-03-16 17:35:00|94666.1|94616.1|94667.9|94617.9|94676.6|94635.3|94640.5|94600.6|1116
1647452400000|2022-03-16 17:40:00|94667.5|94617.5|94717.9|94667.9|94765.1|94714.2|94666.5|94616.5|1594
1647452700000|2022-03-16 17:45:00|94718.6|94668.6|94747.7|94697.7|94785.8|94719.5|94703.5|94648.7|1869
1647453000000|2022-03-16 17:50:00|94746.9|94696.9|94806.8|94756.8|94825|94775|94740.6|94678.2|1831
1647453300000|2022-03-16 17:55:00|94808|94758|94726.5|94610.5|94828|94769.2|94705.3|94589.3|1932
1647453600000|2022-03-16 18:00:00|94888|94772|94917.7|94832.9|94995.7|94879.7|94612.7|94496.7|2285
1647453900000|2022-03-16 18:05:00|94906.7|94823.9|95003.7|94914.3|95092.3|94976.3|94852.2|94751.3|2296
1647454200000|2022-03-16 18:10:00|95003.8|94914.4|95174.3|95124.3|95275.4|95205.5|94990.5|94904.2|2337
1647454500000|2022-03-16 18:15:00|95174.2|95124.2|95079.6|95020.1|95192.5|95137.6|95016.3|94959|2261
1647454800000|2022-03-16 18:20:00|95079.8|95029.8|95203.7|95124.8|95212.1|95146.2|95073.1|95007.9|2264
1647455100000|2022-03-16 18:25:00|95205.1|95118.5|95158.1|95090.8|95218.2|95152|95072.1|94987.1|2209
1647455400000|2022-03-16 18:30:00|95160.5|95090.7|95216.4|95105.5|95299.4|95218.3|95128|95078|2276
1647455700000|2022-03-16 18:35:00|95215.6|95103.9|95007.6|94920.6|95234.8|95158.9|94977.1|94900|2299
1647456000000|2022-03-16 18:40:00|95012.1|94925|94964.2|94899|95032.9|94977.4|94922.8|94864.2|2312
1647456300000|2022-03-16 18:45:00|94958.8|94888.1|94964.8|94898.9|94989.3|94925.7|94880.1|94796.2|2293
1647456600000|2022-03-16 18:50:00|94964.7|94899.4|94864.1|94765.9|94989.6|94922.4|94806.9|94701.5|2292
1647456900000|2022-03-16 18:55:00|94865.2|94765.7|94648.2|94580|94877.3|94768.6|94592.7|94496.5|2285
1647457200000|2022-03-16 19:00:00|94649.2|94576.7|94678.9|94588.4|94726.5|94660.9|94619.1|94561.4|2208
1647457500000|2022-03-16 19:05:00|94678.7|94588.5|94668.4|94606.8|94749.3|94663.9|94642.9|94561.4|2103
1647457800000|2022-03-16 19:10:00|94669.8|94604|94657.6|94591.3|94703.7|94635.2|94649.4|94570.7|1773
1647458100000|2022-03-16 19:15:00|94659.8|94588.6|94484.4|94417.4|94674.7|94621.9|94466.9|94387.9|1952
1647458400000|2022-03-16 19:20:00|94483.1|94423.2|94486.6|94385.5|94542.2|94450.2|94449.9|94370.5|2123
1647458700000|2022-03-16 19:25:00|94483.5|94375.4|94451.5|94336.1|94486.5|94401.1|94427.9|94321.7|1984
1647459000000|2022-03-16 19:30:00|94452.2|94336.2|94501.4|94385.7|94563.9|94487.3|94407.5|94326.9|1997
1647459300000|2022-03-16 19:35:00|94499.8|94389.1|94428.8|94340.4|94504.7|94416.4|94420.1|94313.9|1790
1647459600000|2022-03-16 19:40:00|94428|94343.5|94386.9|94300.6|94444|94363.4|94346.9|94262.5|1876
1647459900000|2022-03-16 19:45:00|94384.6|94299.7|94347.2|94264|94403|94324.9|94329.9|94242.1|1924
1647460200000|2022-03-16 19:50:00|94349.6|94264.4|94114.6|94064.6|94349.6|94268|94099.1|94045.8|1868
1647460500000|2022-03-16 19:55:00|94115.6|94065.6|94023.6|93973.6|94119.8|94069.8|94014.5|93964.5|1826
1647460800000|2022-03-16 20:00:00|94017.7|93967.7|94050.4|93975.6|94085.4|94012.5|94005.2|93955.2|1591
1647461100000|2022-03-16 20:05:00|94050.3|93977.3|94116.3|94057.8|94131.4|94072.5|94033.8|93975.8|1601
1647461400000|2022-03-16 20:10:00|94116.2|94057.3|94141.4|94091.4|94159.5|94096.2|94099.2|94045.5|1184
1647461700000|2022-03-16 20:15:00|94140.8|94090.8|94124.5|94074.5|94165|94096.6|94121.5|94062.1|1374
1647462000000|2022-03-16 20:20:00|94125.9|94068.7|94146.6|94096.6|94165|94111|94122.9|94055.6|1301
1647462300000|2022-03-16 20:25:00|94149.4|94099.4|94136|94063.4|94163.9|94113.9|94117.2|94048|1098
1647462600000|2022-03-16 20:30:00|94131.9|94081.9|94134.5|94084.5|94166.2|94105.6|94124.7|94065.4|866
1647462900000|2022-03-16 20:35:00|94133.9|94083.9|94160.7|94110.7|94166.6|94116.6|94128.9|94071.3|590
1647463200000|2022-03-16 20:40:00|94160.1|94110.1|94112.8|94047.5|94169.6|94113.4|94093.2|93992.6|768
1647463500000|2022-03-16 20:45:00|94113.2|94047|94105.5|94027.6|94187.5|94114.6|94100.2|93995.7|787
1647463800000|2022-03-16 20:50:00|94103.1|94039|94139.5|94052.2|94153.4|94072.7|94098.1|93992.5|776
1647464100000|2022-03-16 20:55:00|94137.7|94057.9|94142.1|94026.1|94164.4|94069.9|94114.1|94003.1|489
1647464400000|2022-03-16 21:00:00|94145.1|94029.1|94181.5|94065.5|94183.9|94067.9|94145.1|94029.1|68
1647464700000|2022-03-16 21:05:00|94185.4|94069.4|94206.3|94090.3|94221.8|94105.8|94185.4|94069.4|169
1647465000000|2022-03-16 21:10:00|94214.1|94098.1|94199.1|94083.1|94228.3|94112.3|94173.9|94057.9|260
1647465300000|2022-03-16 21:15:00|94231.4|94115.4|94202.8|94086.8|94238.5|94122.5|94160.8|94044.8|158
1647465600000|2022-03-16 21:20:00|94190.1|94074.1|94218.6|94102.6|94234|94118|94185.7|94069.7|162
1647465900000|2022-03-16 21:25:00|94211.2|94095.2|94209.1|94093.1|94234|94118|94168.6|94052.6|150
1647466200000|2022-03-16 21:30:00|94211.7|94095.7|94206.9|94090.9|94244.8|94128.8|94192.9|94076.9|213
1647466500000|2022-03-16 21:35:00|94207.6|94091.6|94228|94112|94250|94134|94190.9|94074.9|152
1647466800000|2022-03-16 21:40:00|94226|94110|94262.8|94146.8|94263.1|94147.1|94210.9|94094.9|175
1647467100000|2022-03-16 21:45:00|94262.4|94146.4|94196.2|94080.2|94272.7|94156.7|94153.2|94037.2|391
1647467400000|2022-03-16 21:50:00|94198.6|94082.6|94165.5|94049.5|94198.6|94082.6|94158.5|94042.5|203
1647467700000|2022-03-16 21:55:00|94155.9|94039.9|94177.5|94061.5|94193.7|94077.7|94133.7|94017.7|226
1647468000000|2022-03-16 22:00:00|94171.5|94055.5|94175.5|94064|94184.9|94068.9|94147.8|94031.8|1088
1647468300000|2022-03-16 22:05:00|94179.3|94065.6|94203.2|94087.2|94211.6|94106|94169.7|94053.7|1247
1647468600000|2022-03-16 22:10:00|94203.6|94087.6|94230.8|94114.8|94239.2|94123.2|94198.2|94082.2|893
1647468900000|2022-03-16 22:15:00|94229|94113|94277.1|94162.1|94277.6|94173.1|94214.9|94104.6|910
1647469200000|2022-03-16 22:20:00|94276.9|94160.9|94328.3|94212.3|94377.3|94261.3|94262.7|94154.5|722
1647469500000|2022-03-16 22:25:00|94328.7|94212.7|94268.4|94157.2|94351.4|94235.4|94264.2|94153.4|707
1647469800000|2022-03-16 22:30:00|94270.1|94154.1|94316.7|94202.1|94328.5|94212.5|94258.5|94149.8|769
1647470100000|2022-03-16 22:35:00|94316.8|94202.2|94332.5|94216.5|94356|94240|94287.2|94171.2|881
1647470400000|2022-03-16 22:40:00|94332.8|94216.8|94369.8|94253.8|94370.7|94254.7|94304.7|94188.7|1352
1647470700000|2022-03-16 22:45:00|94369.6|94253.6|94355.1|94245.9|94372.9|94256.9|94324.8|94218.8|1098
1647471000000|2022-03-16 22:50:00|94354.7|94245.8|94331.3|94215.3|94375|94259|94316.1|94213.5|1283
1647471300000|2022-03-16 22:55:00|94330|94215.5|94320.7|94206|94340.8|94244.5|94299.8|94201|689
1647471600000|2022-03-16 23:00:00|94314.7|94215.3|94285.8|94187.8|94324.2|94229.5|94274.9|94172.3|696
1647471900000|2022-03-16 23:05:00|94281|94195.5|94260.4|94172|94315.5|94225.5|94253.1|94156.7|481
1647472200000|2022-03-16 23:10:00|94261.5|94171|94313.2|94209.3|94318.4|94215.5|94242.2|94146.4|953
1647472500000|2022-03-16 23:15:00|94306.6|94208.9|94304|94221.6|94324.2|94242.3|94279.5|94185.3|1705
1647472800000|2022-03-16 23:20:00|94301.3|94226.1|94296.4|94246.4|94316.8|94246.4|94279.6|94207.2|1641
1647473100000|2022-03-16 23:25:00|94296.6|94246.6|94301.2|94226.2|94317.9|94251.1|94281.2|94212|1552
1647473400000|2022-03-16 23:30:00|94301.8|94228.1|94287.3|94210.6|94304.2|94236.2|94267.4|94190|1276
1647473700000|2022-03-16 23:35:00|94277.1|94227.1|94336.6|94246.1|94342.6|94265.2|94270.7|94189|1470
1647474000000|2022-03-16 23:40:00|94335|94248.9|94296.2|94246.2|94338.4|94266.9|94293.8|94220.2|1451
1647474300000|2022-03-16 23:45:00|94296.7|94246.7|94279.4|94229.4|94318.2|94251.8|94275.5|94200.5|1550
1647474600000|2022-03-16 23:50:00|94278.9|94228.9|94303.3|94216.4|94332.5|94246.7|94260.1|94188.5|1453
1647474900000|2022-03-16 23:55:00|94299.7|94221.4|94309.4|94201.8|94319.9|94243.1|94280.2|94194.2|1561
1647475200000|2022-03-17 00:00:00|94314.1|94200.8|94261.7|94160.4|94330.6|94229.4|94254.9|94155.7|1556
1647475500000|2022-03-17 00:05:00|94263.4|94164.5|94220.8|94117.6|94268.8|94165.5|94212.2|94102.3|1103
1647475800000|2022-03-17 00:10:00|94222.4|94119.1|94218.4|94109.4|94234.3|94132.8|94195.1|94089.1|1154
1647476100000|2022-03-17 00:15:00|94217.2|94107.4|94243.1|94135.7|94267|94164.3|94205.6|94098|1801
1647476400000|2022-03-17 00:20:00|94242.1|94135.6|94233.1|94133.7|94253.6|94153.6|94217.4|94115.2|1386
1647476700000|2022-03-17 00:25:00|94230.5|94133.4|94233.2|94130.5|94236.5|94137.4|94210.3|94109.1|1625
1647477000000|2022-03-17 00:30:00|94231.7|94130.3|94182.5|94080.2|94235.2|94143.3|94160.7|94055.4|1232
1647477300000|2022-03-17 00:35:00|94182.6|94080.4|94150.5|94059.3|94201.1|94099.7|94108.9|94015.1|1449
1647477600000|2022-03-17 00:40:00|94149.8|94061.3|94196.3|94112.9|94219.6|94141.7|94138.5|94049.4|1397
1647477900000|2022-03-17 00:45:00|94195.2|94112|94156.5|94071.5|94215.3|94124.9|94133.7|94044.3|1639
1647478200000|2022-03-17 00:50:00|94159.3|94077.6|94191.4|94108.9|94205.4|94122.7|94125.6|94045.5|1471
1647478500000|2022-03-17 00:55:00|94191.3|94108|94126.4|94041.7|94204.5|94136|94120|94030.7|1451
1647478800000|2022-03-17 01:00:00|94126.3|94041.4|94171.2|94087.9|94174.7|94091.1|94117.8|94033.5|1679
1647479100000|2022-03-17 01:05:00|94172.2|94085.2|94171.9|94079.8|94186.6|94095.9|94151.5|94063.6|1687
1647479400000|2022-03-17 01:10:00|94171.7|94079|94210.3|94112.4|94213.1|94126.3|94154.1|94065.7|1498
1647479700000|2022-03-17 01:15:00|94211|94114.5|94217.6|94121.8|94247.2|94154.9|94206.5|94108.5|1300
1647480000000|2022-03-17 01:20:00|94216|94122.9|94147.1|94031.1|94224|94138.6|94128.3|94015.5|1234
1647480300000|2022-03-17 01:25:00|94147|94031|94202.5|94086.5|94214.3|94122|94130.7|94015.8|1583
1647480600000|2022-03-17 01:30:00|94201.5|94085.5|94225.1|94109.1|94244.9|94128.9|94181.7|94065.7|1984
1647480900000|2022-03-17 01:35:00|94224.1|94108.1|94259.2|94147|94296.7|94208.3|94218.8|94102.8|1706
1647481200000|2022-03-17 01:40:00|94259|94145.7|94283.6|94168.8|94302.6|94187.4|94251|94139.1|1854
1647481500000|2022-03-17 01:45:00|94283.7|94169|94314.2|94203.9|94324.3|94215.7|94279.9|94165.1|1945
1647481800000|2022-03-17 01:50:00|94315.7|94203.4|94298.1|94182.1|94328.1|94213.8|94292.7|94177|1907
1647482100000|2022-03-17 01:55:00|94297.8|94181.9|94280.1|94164.1|94306.3|94194.8|94256.2|94149.1|1811
1647482400000|2022-03-17 02:00:00|94280.6|94164.6|94255.6|94148.3|94293.8|94177.8|94248.3|94146|1849
1647482700000|2022-03-17 02:05:00|94255.5|94150.7|94276.3|94170.9|94278.1|94173.9|94252.1|94146.2|1659
1647483000000|2022-03-17 02:10:00|94276.4|94170.8|94364.4|94252|94365.6|94252|94272.6|94159.9|1650
1647483300000|2022-03-17 02:15:00|94364.1|94250.9|94383.8|94276.2|94397.1|94283.5|94337.9|94221.9|1461
1647483600000|2022-03-17 02:20:00|94382.5|94278.7|94308.4|94198.4|94394.5|94287.5|94302.8|94195.3|1124
1647483900000|2022-03-17 02:25:00|94309.9|94197.6|94337.6|94227.8|94353.5|94249.7|94304.5|94191.4|1225
1647484200000|2022-03-17 02:30:00|94337.4|94227.6|94341.8|94237.5|94353.1|94257.9|94333.1|94225.1|1087
1647484500000|2022-03-17 02:35:00|94341.4|94236.8|94345.7|94242.5|94365.1|94252.1|94337.3|94231|825
1647484800000|2022-03-17 02:40:00|94347.5|94242.6|94385.2|94273.6|94393|94282.8|94345.9|94237|852
1647485100000|2022-03-17 02:45:00|94385|94273.2|94371.8|94255.8|94390.5|94276.1|94361.3|94245.3|1060
1647485400000|2022-03-17 02:50:00|94365.4|94255.7|94309.7|94201.4|94372.7|94256.7|94307.4|94200.8|1047
1647485700000|2022-03-17 02:55:00|94309.6|94203.3|94265|94164.7|94326.1|94223.3|94254.4|94157.8|1280
1647486000000|2022-03-17 03:00:00|94264.2|94164.4|94262.6|94170.5|94298.6|94197.3|94252.2|94159|1472
1647486300000|2022-03-17 03:05:00|94263.4|94171|94270.7|94180.5|94278.7|94183.1|94246.1|94153.2|1240
1647486600000|2022-03-17 03:10:00|94270.1|94180|94310|94199|94322.5|94220.8|94257.8|94171.7|1063
1647486900000|2022-03-17 03:15:00|94307.2|94201.1|94286|94187.4|94313.4|94210.8|94277.4|94176.2|1020
1647487200000|2022-03-17 03:20:00|94286.2|94187.7|94345.2|94250.3|94357.2|94259.5|94280.3|94186.9|1607
1647487500000|2022-03-17 03:25:00|94347.6|94248.6|94349.6|94254.8|94369.6|94263|94344.7|94242.4|727
1647487800000|2022-03-17 03:30:00|94350|94252.9|94337.3|94235.9|94363.6|94258.5|94335.6|94229.7|777
1647488100000|2022-03-17 03:35:00|94337.2|94236.4|94318.6|94217.7|94354.7|94259.9|94315.2|94213.5|898
1647488400000|2022-03-17 03:40:00|94318.7|94217.8|94351.3|94253.2|94358.2|94262|94315.6|94214.4|1145
1647488700000|2022-03-17 03:45:00|94350.3|94254.3|94358.4|94256.4|94362.5|94265.1|94339.4|94234.2|778
1647489000000|2022-03-17 03:50:00|94358.3|94256|94350.5|94254.9|94363.5|94269.8|94346.6|94245.3|1274
1647489300000|2022-03-17 03:55:00|94352|94253.4|94342.9|94246.1|94362.4|94266.2|94338.8|94232.5|992
1647489600000|2022-03-17 04:00:00|94342.8|94244.7|94341.9|94242.5|94359.5|94256.3|94309.4|94204.4|820
1647489900000|2022-03-17 04:05:00|94341.3|94243.1|94362.6|94264.6|94382.8|94286.5|94339.3|94237.3|1591
1647490200000|2022-03-17 04:10:00|94362.4|94264.3|94362.3|94253.5|94378|94276.9|94358.2|94251.7|600
1647490500000|2022-03-17 04:15:00|94362.7|94252.2|94347.1|94241.7|94384.2|94276.4|94345|94237.3|566
1647490800000|2022-03-17 04:20:00|94346.8|94240.7|94359.4|94255.2|94366.4|94259|94346.5|94239.3|439
1647491100000|2022-03-17 04:25:00|94359.5|94255.3|94378.5|94275.5|94391.9|94286.2|94359.2|94253.9|543
1647491400000|2022-03-17 04:30:00|94378.2|94276.1|94364.3|94259.3|94391.2|94284.8|94361.9|94257|550
1647491700000|2022-03-17 04:35:00|94364.7|94256.5|94368.7|94268.3|94373|94271.3|94360|94248.3|349
1647492000000|2022-03-17 04:40:00|94368.8|94268.1|94349.2|94252.1|94369.3|94268.4|94346.5|94244.6|532
1647492300000|2022-03-17 04:45:00|94349.5|94251.2|94333.8|94236.2|94354|94265.2|94327.8|94230.1|532
1647492600000|2022-03-17 04:50:00|94335.2|94235.7|94330.8|94234.4|94341.7|94243.2|94308|94210.3|635
1647492900000|2022-03-17 04:55:00|94335|94228.8|94347.7|94254.8|94374.8|94273.8|94332.6|94228.8|1055
1647493200000|2022-03-17 05:00:00|94349.2|94252.5|94381.1|94276.2|94384.2|94282.8|94343|94246.8|1361
1647493500000|2022-03-17 05:05:00|94380.9|94269.7|94415.5|94312.9|94451.6|94345.7|94363.9|94269.6|1269
1647493800000|2022-03-17 05:10:00|94415.7|94312.8|94429|94317.7|94429|94322.3|94393.6|94301.2|1892
1647494100000|2022-03-17 05:15:00|94428.5|94318.4|94407.6|94319.8|94458.1|94365.4|94400.3|94311.1|1259
1647494400000|2022-03-17 05:20:00|94406.2|94318.5|94427.9|94330.8|94436.4|94338.1|94397.6|94299.1|1614
1647494700000|2022-03-17 05:25:00|94428|94330.9|94440|94342|94456.6|94360.7|94422.2|94326.7|1660
1647495000000|2022-03-17 05:30:00|94441.1|94342.4|94455.1|94358.3|94466.5|94370|94425.4|94334.8|1415
1647495300000|2022-03-17 05:35:00|94453.5|94358.2|94467.8|94376.7|94468.1|94378.4|94449|94353.9|1541
1647495600000|2022-03-17 05:40:00|94467.4|94377.1|94460.6|94370.7|94470.8|94379.1|94435.4|94342.8|1810
1647495900000|2022-03-17 05:45:00|94466.8|94369.9|94467.2|94364.8|94485.4|94379.2|94457.7|94357.2|780
1647496200000|2022-03-17 05:50:00|94467.3|94364.9|94451.5|94358|94480.6|94378.8|94451.2|94354.4|596
1647496500000|2022-03-17 05:55:00|94451.8|94357.5|94337.1|94222.2|94474|94372|94299.8|94183.8|1126
1647496800000|2022-03-17 06:00:00|94335.6|94223.2|94472.3|94362.8|94486.6|94371.5|94293.6|94200.3|1470
1647497100000|2022-03-17 06:05:00|94469.5|94362.6|94412.7|94322.9|94475.2|94362.6|94405.2|94307.5|1434
1647497400000|2022-03-17 06:10:00|94412.4|94322.8|94434.6|94349.1|94447.1|94359.3|94399.6|94314.8|1228
1647497700000|2022-03-17 06:15:00|94433.4|94346|94440.2|94356.9|94448.3|94359.7|94429.1|94344.3|1079
1647498000000|2022-03-17 06:20:00|94440.4|94357.1|94439.8|94334|94472.9|94375.7|94436.1|94326.9|1056
1647498300000|2022-03-17 06:25:00|94441|94335.7|94382.6|94293.7|94445.5|94349.2|94369.5|94279.5|1384
1647498600000|2022-03-17 06:30:00|94381.9|94293.8|94381.6|94282.3|94428.7|94327.8|94359.3|94269.7|1410
1647498900000|2022-03-17 06:35:00|94385.4|94282.8|94352.2|94267.4|94388.8|94289.6|94341.1|94253.8|1391
1647499200000|2022-03-17 06:40:00|94350.4|94265.6|94339.6|94248.4|94380.4|94303.7|94326.6|94240.8|1443
1647499500000|2022-03-17 06:45:00|94339.8|94248.6|94236|94120.3|94347.7|94261.8|94221.7|94110.1|1239
1647499800000|2022-03-17 06:50:00|94236.8|94120.8|94201.1|94103.8|94239.4|94147.6|94164|94070|1014
1647500100000|2022-03-17 06:55:00|94200.9|94103.6|94178|94067.8|94208.1|94111.8|94151|94042.8|1157
1647500400000|2022-03-17 07:00:00|94174.3|94070.3|94201.7|94125.2|94212.3|94147.4|94128.2|94051.8|1612
1647500700000|2022-03-17 07:05:00|94202|94125.3|94181.4|94099.3|94218.2|94153.3|94144.7|94067.6|1366
1647501000000|2022-03-17 07:10:00|94181.3|94099.2|94172.8|94096.5|94203.7|94133.1|94159|94067.6|1298
1647501300000|2022-03-17 07:15:00|94172.5|94095.9|94323|94273|94357.7|94297.8|94159.3|94090.7|1567
1647501600000|2022-03-17 07:20:00|94323.1|94273.1|94324.2|94299.2|94397|94332.7|94298.4|94259|1225
1647501900000|2022-03-17 07:25:00|94324.3|94299.3|94321.2|94271.2|94344.1|94299.7|94297.4|94262.3|897
1647502200000|2022-03-17 07:30:00|94321|94271|94331.6|94281.6|94334.1|94284.1|94254.7|94200.7|1209
1647502500000|2022-03-17 07:35:00|94330.8|94280.8|94350.6|94278.1|94435.2|94385.2|94327.5|94251.8|1457
1647502800000|2022-03-17 07:40:00|94339.8|94289.8|94287.3|94237.3|94362.7|94312.7|94279.6|94217.7|1394
1647503100000|2022-03-17 07:45:00|94284.2|94234.2|94311.9|94261.9|94364.9|94286.5|94265.8|94198.6|1520
1647503400000|2022-03-17 07:50:00|94312.8|94262.8|94309.5|94259.5|94315.6|94263.7|94259.9|94199.2|1472
1647503700000|2022-03-17 07:55:00|94308.8|94258.8|94240.6|94190.6|94412.4|94364.2|94229.5|94179.5|1591
1647504000000|2022-03-17 08:00:00|94241|94191|94085.9|94060.9|94272.3|94223.1|94071.4|94036.3|1844
1647504300000|2022-03-17 08:05:00|94088.3|94063.3|94211.4|94161.4|94248.6|94207.1|94084.9|94044.9|1777
1647504600000|2022-03-17 08:10:00|94198.6|94173.6|94182.8|94157.8|94231.6|94196.6|94171.3|94131.1|1511
1647504900000|2022-03-17 08:15:00|94182.5|94157.5|94059.2|94009.2|94185.7|94160.7|94030.3|93980.3|1764
1647505200000|2022-03-17 08:20:00|94058.4|94008.4|94036.6|93986.6|94085.9|94047.4|94008.3|93962.9|1662
1647505500000|2022-03-17 08:25:00|94038.4|93988.4|94153.2|94128.2|94173.6|94142.7|94038.4|93988.4|1740
1647505800000|2022-03-17 08:30:00|94154.5|94129.5|94170.4|94145.4|94193.3|94168.3|94129.8|94097.3|1490
1647506100000|2022-03-17 08:35:00|94170|94145|94116.9|94091.9|94170|94145|94102.5|94056.9|1437
1647506400000|2022-03-17 08:40:00|94118.6|94093.6|94172.6|94147.6|94172.6|94147.6|94086|94059.3|1709
1647506700000|2022-03-17 08:45:00|94173.7|94148.7|94200.9|94150.9|94205.7|94180.7|94103.1|94066.2|1645
1647507000000|2022-03-17 08:50:00|94206.3|94156.3|94226.8|94201.8|94240.2|94206.3|94141|94103.3|1691
1647507300000|2022-03-17 08:55:00|94226.6|94201.6|94303.8|94253.8|94324.6|94288.4|94226.2|94201.2|1584
1647507600000|2022-03-17 09:00:00|94292.2|94267.2|94288.9|94263.9|94319.1|94291.6|94231.6|94198|1689
1647507900000|2022-03-17 09:05:00|94288.6|94263.6|94338.1|94313.1|94338.2|94313.2|94276.7|94240.2|1633
1647508200000|2022-03-17 09:10:00|94337.7|94312.7|94472.6|94422.6|94474.6|94438|94335.8|94310.8|1662
1647508500000|2022-03-17 09:15:00|94458.6|94433.6|94452.7|94427.7|94515.5|94490.5|94439.4|94414.4|1447
1647508800000|2022-03-17 09:20:00|94454.6|94429.6|94406.5|94381.5|94503|94478|94399|94365|1272
1647509100000|2022-03-17 09:25:00|94407.3|94382.3|94477.5|94452.5|94482.3|94457.3|94350.8|94300.8|1386
1647509400000|2022-03-17 09:30:00|94477.4|94452.4|94496.9|94471.9|94521.2|94485.5|94436.4|94391.1|1427
1647509700000|2022-03-17 09:35:00|94497.8|94472.8|94452.2|94402.2|94596.3|94559.5|94435.7|94380.6|1522
1647510000000|2022-03-17 09:40:00|94452|94402|94392.2|94367.2|94479.6|94454.6|94388.2|94363.2|1252
1647510300000|2022-03-17 09:45:00|94391.8|94366.8|94416.7|94391.7|94417.9|94392.9|94357.6|94332.6|1316
1647510600000|2022-03-17 09:50:00|94417|94392|94385.9|94360.9|94417.6|94392.6|94371.1|94346.1|1446
1647510900000|2022-03-17 09:55:00|94385.8|94360.8|94339.9|94289.9|94388.9|94363.9|94333.6|94283.6|1589
1647511200000|2022-03-17 10:00:00|94340.4|94290.4|94662.7|94637.7|94753.2|94686.7|94324.6|94274.6|2193
1647511500000|2022-03-17 10:05:00|94665.9|94640.9|94656|94631|94717.5|94682.6|94621.9|94582.8|1945
1647511800000|2022-03-17 10:10:00|94655.3|94630.3|94684.7|94634.7|94723|94688.8|94620.9|94586.1|1738
1647512100000|2022-03-17 10:15:00|94684.9|94634.9|94591.3|94541.3|94761.9|94721.3|94587.3|94537.3|1797
1647512400000|2022-03-17 10:20:00|94592.4|94542.4|94536|94511|94612.8|94563.4|94517.3|94492.3|1515
1647512700000|2022-03-17 10:25:00|94535.6|94510.6|94574.9|94549.9|94614.5|94579.6|94531|94506|1659
1647513000000|2022-03-17 10:30:00|94575.2|94550.2|94520|94495|94634.6|94603.3|94503.4|94473.2|1780
1647513300000|2022-03-17 10:35:00|94517.6|94492.6|94520.7|94495.7|94561.6|94523.8|94508.6|94483.6|1361
1647513600000|2022-03-17 10:40:00|94519.7|94494.7|94509.5|94484.5|94564.1|94529.3|94508.1|94474.7|1427
1647513900000|2022-03-17 10:45:00|94510|94485|94540.3|94515.3|94613|94577|94502.9|94465.5|1176
1647514200000|2022-03-17 10:50:00|94539.9|94514.9|94514.2|94489.2|94595.2|94557.4|94505.2|94476.4|1308
1647514500000|2022-03-17 10:55:00|94513.3|94488.3|94534.2|94509.2|94574.6|94549.6|94461.2|94426.1|1524
1647514800000|2022-03-17 11:00:00|94533.5|94508.5|94506.5|94481.5|94575.6|94550.6|94496.6|94471.6|1589
1647515100000|2022-03-17 11:05:00|94506.3|94481.3|94453.1|94428.1|94508|94483|94450.7|94425.7|1177
1647515400000|2022-03-17 11:10:00|94452.7|94427.7|94524.3|94499.3|94531.8|94506.8|94447.7|94422.7|1256
1647515700000|2022-03-17 11:15:00|94524.1|94499.1|94546|94521|94549.7|94524.7|94479.6|94454.6|1209
1647516000000|2022-03-17 11:20:00|94545.8|94520.8|94568.3|94543.3|94602.1|94575|94543.2|94518.2|1158
1647516300000|2022-03-17 11:25:00|94568.5|94543.5|94556.5|94531.5|94586.5|94561.5|94536.4|94511.4|1215
1647516600000|2022-03-17 11:30:00|94556.4|94531.4|94507.3|94482.3|94597.6|94572.6|94506.9|94481.9|1186
1647516900000|2022-03-17 11:35:00|94506.9|94481.9|94480.5|94430.5|94521.2|94484.2|94453.8|94420.3|1395
1647517200000|2022-03-17 11:40:00|94482.3|94432.3|94460|94435|94495|94469.3|94454.1|94418.2|1722
1647517500000|2022-03-17 11:45:00|94460.2|94435.2|94387.2|94362.2|94487.7|94450.9|94383.6|94358.6|1465
1647517800000|2022-03-17 11:50:00|94387.1|94362.1|94346.3|94321.3|94422.5|94397.5|94344.2|94319.2|1551
1647518100000|2022-03-17 11:55:00|94347.5|94322.5|94355.2|94330.2|94384.5|94355.2|94291.5|94266.5|1454
1647518400000|2022-03-17 12:00:00|94357.2|94332.2|94358|94333|94447.7|94397.7|94281.2|94227.6|2116
1647518700000|2022-03-17 12:05:00|94358.6|94333.6|94437.4|94412.4|94512.5|94474.2|94338.3|94307.4|1994
1647519000000|2022-03-17 12:10:00|94437.1|94412.1|94398.6|94373.6|94464.1|94428.8|94320.4|94281.6|1920
1647519300000|2022-03-17 12:15:00|94398.8|94373.8|94368.6|94343.6|94411.7|94383.1|94345.6|94320.6|1601
1647519600000|2022-03-17 12:20:00|94371.4|94346.4|94412|94387|94442.2|94403.8|94347.8|94322.8|1779
1647519900000|2022-03-17 12:25:00|94410.7|94385.7|94495.5|94445.5|94533.1|94493.7|94375.2|94338|1501
1647520200000|2022-03-17 12:30:00|94499.3|94449.3|94491.2|94466.2|94528.3|94480.3|94461.2|94402.1|1598
1647520500000|2022-03-17 12:35:00|94490.2|94465.2|94544.2|94519.2|94553.9|94528.9|94454.3|94429.3|1540
1647520800000|2022-03-17 12:40:00|94545|94520|94507.8|94457.8|94548.5|94523.5|94456.5|94431.5|1605
1647521100000|2022-03-17 12:45:00|94495.1|94470.1|94498.6|94473.6|94535.4|94510.4|94481.1|94456.1|1569
1647521400000|2022-03-17 12:50:00|94499.2|94474.2|94550.2|94525.2|94570.1|94545.1|94498|94473|1587
1647521700000|2022-03-17 12:55:00|94550|94525|94562.7|94537.7|94590.4|94564.2|94530|94505|1607
1647522000000|2022-03-17 13:00:00|94563|94538|94537.5|94512.5|94615.4|94579|94534.4|94509.4|1490
1647522300000|2022-03-17 13:05:00|94537.3|94512.3|94580.3|94555.3|94605.5|94580.5|94532.4|94507.4|1469
1647522600000|2022-03-17 13:10:00|94580.2|94555.2|94589.1|94539.1|94611|94577.8|94546.8|94521.8|1098
1647522900000|2022-03-17 13:15:00|94588.7|94538.7|94618.8|94593.8|94668.1|94637.8|94580.5|94538.7|1411
1647523200000|2022-03-17 13:20:00|94618.5|94593.5|94588.7|94563.7|94657.3|94619.8|94567.3|94542.3|1247
1647523500000|2022-03-17 13:25:00|94588|94563|94550.3|94525.3|94597.6|94572.6|94547|94522|1246
1647523800000|2022-03-17 13:30:00|94550.4|94525.4|94537.1|94512.1|94568.4|94543.4|94511.8|94486.8|1553
1647524100000|2022-03-17 13:35:00|94538|94513|94505|94480|94556.9|94524.8|94494.3|94456.5|1628
1647524400000|2022-03-17 13:40:00|94505.3|94480.3|94576.8|94551.8|94578.7|94553.7|94490.1|94453.8|1658
1647524700000|2022-03-17 13:45:00|94577|94552|94516.9|94491.9|94593.6|94562|94486.9|94454|1828
1647525000000|2022-03-17 13:50:00|94516.3|94491.3|94564.5|94539.5|94589.6|94564.6|94516.3|94480.9|1637
1647525300000|2022-03-17 13:55:00|94563.5|94538.5|94419|94394|94584|94557.9|94410.5|94385.5|1843
1647525600000|2022-03-17 14:00:00|94418.2|94393.2|94353.3|94328.3|94441.6|94403.6|94348.5|94313.8|1771
1647525900000|2022-03-17 14:05:00|94353.5|94328.5|94307.2|94282.2|94362.5|94337.5|94301.2|94256.7|1878
1647526200000|2022-03-17 14:10:00|94307.5|94282.5|94315.3|94290.3|94338.2|94296.9|94264.6|94228.5|1570
1647526500000|2022-03-17 14:15:00|94315.2|94290.2|94356.2|94331.2|94368.1|94337.2|94302.7|94273.4|1570
1647526800000|2022-03-17 14:20:00|94356.3|94331.3|94302.4|94277.4|94358.9|94333.9|94280.1|94255.1|1710
1647527100000|2022-03-17 14:25:00|94302.1|94277.1|94228.2|94203.2|94314.9|94277.1|94222.7|94194|1784
1647527400000|2022-03-17 14:30:00|94227.5|94202.5|94164.7|94139.7|94236.7|94211.7|94164.3|94128.2|1568
1647527700000|2022-03-17 14:35:00|94164.8|94139.8|94077.3|94052.3|94185.4|94146.5|94075.5|94044.9|1514
1647528000000|2022-03-17 14:40:00|94078.6|94053.6|94050.2|94025.2|94137.6|94100|94008.8|93983.8|1638
1647528300000|2022-03-17 14:45:00|94050.1|94025.1|94200.7|94150.7|94234.5|94197.5|94049.4|94024.4|1770
1647528600000|2022-03-17 14:50:00|94199.2|94149.2|94124.8|94099.8|94205.2|94166.8|94124|94085.6|1615
1647528900000|2022-03-17 14:55:00|94125|94100|94104.2|94079.2|94141|94102|94072.5|94033.8|1670
1647529200000|2022-03-17 15:00:00|94103.8|94078.8|94059.5|94034.5|94142.8|94102.4|94053|94016.6|1532
1647529500000|2022-03-17 15:05:00|94059.2|94034.2|94071.5|94046.5|94073.4|94048.4|94013.3|93988.3|1297
1647529800000|2022-03-17 15:10:00|94071.7|94046.7|94145.2|94120.2|94217.1|94175.2|94069.1|94044.1|1377
1647530100000|2022-03-17 15:15:00|94145.9|94120.9|94090.3|94065.3|94151.3|94121.8|94084.3|94059.3|1500
1647530400000|2022-03-17 15:20:00|94089.6|94064.6|94072.1|94047.1|94115|94090|94058.2|94033.2|1237
1647530700000|2022-03-17 15:25:00|94074.6|94049.6|94099.1|94074.1|94117.5|94092.5|94074.1|94049.1|1407
1647531000000|2022-03-17 15:30:00|94098.3|94073.3|94141|94116|94162|94135.6|94082|94057|1117
1647531300000|2022-03-17 15:35:00|94139.8|94114.8|94129|94079|94199.6|94152.3|94096|94060.9|1368
1647531600000|2022-03-17 15:40:00|94128.9|94078.9|94015.2|93990.2|94128.9|94083|94011.4|93981.7|1671
1647531900000|2022-03-17 15:45:00|94014.7|93989.7|94059.7|94009.7|94060.7|94022.8|94010.1|93979.2|1754
1647532200000|2022-03-17 15:50:00|94060.7|94010.7|94038.9|94013.9|94078.4|94052.9|94038.6|94003.6|1545
1647532500000|2022-03-17 15:55:00|94038.6|94013.6|93988.7|93963.7|94048.6|94013.6|93980.8|93944.9|2096
1647532800000|2022-03-17 16:00:00|93988.3|93963.3|93979.4|93929.4|94021|93978|93942.7|93917.7|1868
1647533100000|2022-03-17 16:05:00|93979.9|93929.9|93952.6|93927.6|93983.7|93933.7|93904.2|93867.6|1752
1647533400000|2022-03-17 16:10:00|93952.3|93927.3|93928.3|93878.3|93982.1|93942.5|93897.7|93864.8|1768
1647533700000|2022-03-17 16:15:00|93928.2|93878.2|93907.8|93857.8|93935|93892|93877.5|93832.8|1541
1647534000000|2022-03-17 16:20:00|93907.5|93857.5|93931.8|93881.8|93936.1|93893.3|93886.7|93842.3|1513
1647534300000|2022-03-17 16:25:00|93932.6|93882.6|93978.1|93928.1|94015.6|93972.8|93914.6|93857.5|1656
1647534600000|2022-03-17 16:30:00|93971.2|93921.2|93997.3|93947.3|94011.9|93975.4|93951|93896.5|1483
1647534900000|2022-03-17 16:35:00|93997.7|93947.7|94001.4|93951.4|94060.5|94010.5|93963.4|93913.4|1502
1647535200000|2022-03-17 16:40:00|93999.6|93949.6|94012.3|93987.3|94089.1|94029.8|93965.5|93923.9|1209
1647535500000|2022-03-17 16:45:00|94013.1|93988.1|93976.7|93926.7|94024.8|93994.3|93966|93924.8|1343
1647535800000|2022-03-17 16:50:00|93976.5|93926.5|93971.3|93946.3|93987.5|93950.2|93949.2|93899.9|1598
1647536100000|2022-03-17 16:55:00|93970.5|93945.5|93883.2|93858.2|93992.1|93954.5|93870.7|93824.5|1728
1647536400000|2022-03-17 17:00:00|93883|93858|93883.3|93858.3|93909.6|93862.2|93840.8|93801.7|1663
1647536700000|2022-03-17 17:05:00|93883.1|93858.1|93866.3|93816.3|93906.1|93868.1|93853.7|93803.7|1569
1647537000000|2022-03-17 17:10:00|93866.2|93816.2|93872.5|93822.5|93876.4|93826.4|93836.1|93795.8|1588
1647537300000|2022-03-17 17:15:00|93872.4|93822.4|93852.2|93802.2|93873.1|93834.3|93849.6|93799.6|1608
1647537600000|2022-03-17 17:20:00|93852.5|93802.5|93805.5|93755.5|93859.1|93809.1|93753.5|93712.9|1588
1647537900000|2022-03-17 17:25:00|93805.6|93755.6|93828.5|93803.5|93836.5|93807.8|93805.1|93755.1|1462
1647538200000|2022-03-17 17:30:00|93828.8|93803.8|93838.6|93788.6|93850.2|93814.3|93824.9|93784.1|1177
1647538500000|2022-03-17 17:35:00|93838.7|93788.7|93837.6|93787.6|93852.9|93814.4|93821.6|93779.3|1434
1647538800000|2022-03-17 17:40:00|93837.5|93787.5|93770.5|93720.5|93842.1|93792.1|93764.5|93711.5|1526
1647539100000|2022-03-17 17:45:00|93770.9|93720.9|93772.6|93722.6|93776.8|93726.8|93684.9|93629.9|1542
1647539400000|2022-03-17 17:50:00|93772.9|93722.9|93759.3|93709.3|93779.2|93729.2|93720.6|93670.6|1139
1647539700000|2022-03-17 17:55:00|93759.2|93709.2|93834.2|93784.2|93847.1|93797.1|93749.8|93699.8|1327
1647540000000|2022-03-17 18:00:00|93833.1|93783.1|93836.2|93786.2|93853|93820.1|93799.8|93749.8|1221
1647540300000|2022-03-17 18:05:00|93835.6|93785.6|93847|93797|93850.4|93800.4|93788.7|93738.7|1254
1647540600000|2022-03-17 18:10:00|93845.1|93795.1|93807.3|93757.3|93859.2|93806.1|93798.1|93748.1|1195
1647540900000|2022-03-17 18:15:00|93807|93757|93863.9|93813.9|93870.8|93820.8|93805.6|93755.6|1040
1647541200000|2022-03-17 18:20:00|93863.6|93813.6|93882.7|93832.7|93882.7|93832.7|93858.6|93808.6|1130
1647541500000|2022-03-17 18:25:00|93883.4|93833.4|93941.7|93891.7|93943.1|93893.1|93870.6|93822.7|1250
1647541800000|2022-03-17 18:30:00|93941.3|93891.3|93943.4|93893.4|93952.1|93905.2|93919.9|93869.9|1259
1647542100000|2022-03-17 18:35:00|93943.8|93893.8|93966.2|93916.2|93977.1|93927.1|93938.1|93888.1|1024
1647542400000|2022-03-17 18:40:00|93966.1|93916.1|93991.8|93941.8|93995.7|93945.7|93966|93916|954
1647542700000|2022-03-17 18:45:00|93992.2|93942.2|94006.5|93956.5|94011.9|93974.3|93973.4|93930.5|874
1647543000000|2022-03-17 18:50:00|94006.2|93956.2|94038.5|93988.5|94048.4|93998.4|93997.1|93952.3|1276
1647543300000|2022-03-17 18:55:00|94038.4|93988.4|94066|94016|94099.1|94049.1|94026.6|93976.6|1234
1647543600000|2022-03-17 19:00:00|94066.5|94016.5|94128.7|94078.7|94137.2|94087.2|94066.2|94016.2|1180
1647543900000|2022-03-17 19:05:00|94128.8|94078.8|94157.5|94107.5|94158|94108|94110.5|94060.5|1011
1647544200000|2022-03-17 19:10:00|94157.1|94107.1|94089.6|94039.6|94166.3|94116.3|94085.9|94035.9|1238
1647544500000|2022-03-17 19:15:00|94088.3|94038.3|94035.3|93985.3|94089.1|94043.6|94020.4|93980.8|1020
1647544800000|2022-03-17 19:20:00|94035|93985|94037.6|93987.6|94051.7|94001.7|94026.2|93976.2|768
1647545100000|2022-03-17 19:25:00|94038.2|93988.2|94045.1|93995.1|94057.1|94007.1|94026.8|93985.1|690
1647545400000|2022-03-17 19:30:00|94047.5|93997.5|94048.3|93998.3|94053.9|94004|94022.8|93982.5|688
1647545700000|2022-03-17 19:35:00|94048.5|93998.5|94069.6|94019.6|94075.6|94025.6|94045.2|93998.2|703
1647546000000|2022-03-17 19:40:00|94068.5|94018.5|94055.6|94005.6|94068.6|94022.1|94045.5|93995.6|780
1647546300000|2022-03-17 19:45:00|94055.9|94005.9|94070.1|94020.1|94073.8|94025.5|94047.6|94004.4|993
1647546600000|2022-03-17 19:50:00|94069.9|94019.9|94071.4|94021.4|94081.5|94031.5|94060.9|94010.9|1081
1647546900000|2022-03-17 19:55:00|94071.8|94021.8|94112.1|94062.1|94121.9|94071.9|94065.8|94015.8|1259
1647547200000|2022-03-17 20:00:00|94109.2|94059.2|94072.8|94022.8|94111.2|94061.2|94056.5|94006.5|1256
1647547500000|2022-03-17 20:05:00|94072|94022|94096|94046|94118.6|94056.9|94062.5|94012.5|727
1647547800000|2022-03-17 20:10:00|94096.1|94046.1|94084.2|94034.2|94106.2|94047.6|94082.8|94024.2|658
1647548100000|2022-03-17 20:15:00|94083.7|94033.7|94108.6|94058.6|94127.4|94069.4|94083.7|94033.7|971
1647548400000|2022-03-17 20:20:00|94108.5|94058.5|94103.4|94053.4|94131.3|94074.3|94102.4|94045.8|658
1647548700000|2022-03-17 20:25:00|94100.5|94050.5|94143.5|94027.5|94159.4|94107.6|94100.3|94025.8|879
1647549000000|2022-03-17 20:30:00|94143.2|94027.2|94128.2|94012.2|94147.2|94032.7|94120.8|94008.5|1121
1647549300000|2022-03-17 20:35:00|94129|94013|94140.2|94024.2|94152.7|94044.2|94122.2|94010.4|1166
1647549600000|2022-03-17 20:40:00|94140.6|94024.6|94097|94025.1|94156.6|94076.7|94080.3|93985.4|593
1647549900000|2022-03-17 20:45:00|94100.9|94021.2|94124.9|94038.4|94130.7|94053.8|94076.8|93996.9|547
1647550200000|2022-03-17 20:50:00|94135.4|94043.6|94151.4|94101.4|94171.5|94103.4|94098.3|94025|583
1647550500000|2022-03-17 20:55:00|94170.8|94086.9|94246.3|94130.3|94297.5|94181.5|94165.9|94068.2|568
1647550800000|2022-03-17 21:00:00|94257|94141|94195.6|94079.6|94258.7|94142.7|94195.6|94079.6|24
1647551100000|2022-03-17 21:05:00|94138.5|94022.5|94134.6|94018.6|94142.6|94026.6|94134.6|94018.6|11
1647551400000|2022-03-17 21:10:00|94135.2|94019.2|94154.5|94038.5|94156.7|94040.7|94133.8|94017.8|7
1647551700000|2022-03-17 21:15:00|94153.5|94037.5|94128.3|94012.3|94163.4|94047.4|94115.6|93999.6|22
1647552000000|2022-03-17 21:20:00|94130.4|94014.4|94156.2|94040.2|94173|94057|94129.9|94013.9|21
1647552300000|2022-03-17 21:25:00|94144.1|94028.1|94127.4|94011.4|94163.7|94047.7|94118.8|94002.8|43
1647552600000|2022-03-17 21:30:00|94127.7|94011.7|94165.2|94049.2|94171.9|94055.9|94127.3|94011.3|50
1647552900000|2022-03-17 21:35:00|94148.3|94032.3|94133.4|94017.4|94160|94044|94133.3|94017.3|23
1647553200000|2022-03-17 21:40:00|94133.3|94017.3|94143.7|94027.7|94165|94049|94133.2|94017.2|412
1647553500000|2022-03-17 21:45:00|94151.1|94035.1|94147.7|94031.7|94193|94077|94132.1|94016.1|34
1647553800000|2022-03-17 21:50:00|94143.8|94027.8|94154.8|94038.8|94154.8|94038.8|94143.8|94027.8|5
1647554100000|2022-03-17 21:55:00|94151.7|94035.7|94158.9|94042.9|94158.9|94042.9|94151.7|94035.7|3
1647554400000|2022-03-17 22:00:00|94152|94036|94164.9|94048.9|94197.9|94081.9|94140.6|94024.6|148
1647554700000|2022-03-17 22:05:00|94154.4|94038.4|94135.5|94019.5|94171.8|94055.8|94105.3|93989.3|384
1647555000000|2022-03-17 22:10:00|94133.3|94017.3|94122.3|94006.3|94154.6|94038.6|94103.1|93987.1|203
1647555300000|2022-03-17 22:15:00|94130.8|94014.8|94160.8|94044.8|94172.3|94056.3|94115.4|93999.4|319
1647555600000|2022-03-17 22:20:00|94163|94047|94134.1|94018.1|94165.6|94049.6|94115.3|93999.3|425
1647555900000|2022-03-17 22:25:00|94157.5|94041.5|94142.6|94026.6|94158.2|94042.2|94102.7|93986.7|507
1647556200000|2022-03-17 22:30:00|94142.5|94026.5|94141.4|94025.4|94176.5|94060.5|94116.7|94000.7|485
1647556500000|2022-03-17 22:35:00|94140.1|94024.1|94149.6|94033.6|94185.8|94069.8|94123.8|94007.8|355
1647556800000|2022-03-17 22:40:00|94135|94019|94132|94016|94165.6|94049.6|94121.2|94005.2|264
1647557100000|2022-03-17 22:45:00|94131|94015|94153.7|94037.7|94177.3|94061.3|94119.6|94003.6|435
1647557400000|2022-03-17 22:50:00|94148.5|94032.5|94132.7|94016.7|94167.3|94051.3|94111.9|93995.9|370
1647557700000|2022-03-17 22:55:00|94130.2|94014.2|94137.8|94021.8|94164.6|94048.6|94113|93997|508
1647558000000|2022-03-17 23:00:00|94139.6|94023.6|94223.9|94107.9|94232.5|94116.5|94127.8|94011.8|862
1647558300000|2022-03-17 23:05:00|94222|94106|94237.6|94121.6|94245.8|94129.8|94184.5|94068.5|1414
1647558600000|2022-03-17 23:10:00|94237.4|94121.4|94205.5|94089.5|94248.5|94132.5|94201.4|94085.4|1639
1647558900000|2022-03-17 23:15:00|94205.1|94089.1|94206.4|94090.4|94227.3|94111.3|94193.9|94077.9|2235
1647559200000|2022-03-17 23:20:00|94208.6|94092.6|94209.5|94093.5|94221.1|94105.1|94191.3|94075.3|2079
1647559500000|2022-03-17 23:25:00|94210.3|94094.3|94199.1|94088.2|94228.5|94115|94196|94081.8|1862
1647559800000|2022-03-17 23:30:00|94201.4|94085.6|94206.8|94090.8|94223.7|94107.7|94182.7|94072.9|1567
1647560100000|2022-03-17 23:35:00|94205.6|94091|94243.5|94134.5|94253.9|94142.2|94200.4|94087.1|2127
1647560400000|2022-03-17 23:40:00|94241.8|94133.9|94234|94132.2|94251.9|94143.6|94187.9|94097.1|2082
1647560700000|2022-03-17 23:45:00|94233.8|94134.3|94233.5|94141.7|94256.3|94155.1|94214.8|94120.8|1748
1647561000000|2022-03-17 23:50:00|94234|94142.8|94221.6|94122.2|94248.9|94149.7|94194.3|94093.4|1627
1647561300000|2022-03-17 23:55:00|94221.9|94122.6|94195.2|94102.3|94233.2|94130.8|94184.9|94086.1|1966
1647561600000|2022-03-18 00:00:00|94196|94106.1|94166|94072.5|94222.4|94129.5|94140.7|94031.9|1955
1647561900000|2022-03-18 00:05:00|94165.8|94073.3|94065.3|94015.3|94176.7|94082.2|94062.7|94004|1818
1647562200000|2022-03-18 00:10:00|94065.1|94015.1|94034.9|93984.9|94080|94022.7|94024.3|93969.8|1197
1647562500000|2022-03-18 00:15:00|94034.2|93984.2|94047.3|93997.3|94123.1|94040.5|93992|93934.5|1347
1647562800000|2022-03-18 00:20:00|94046.1|93996.1|94066.6|93992.8|94094.1|94022|94015.3|93961.9|1384
1647563100000|2022-03-18 00:25:00|94071.8|93993.2|94093|94016.5|94108.4|94028.1|94053.4|93991.9|1623
1647563400000|2022-03-18 00:30:00|94092.5|94016.2|94079.7|93996.8|94104.5|94035.8|94060.7|93993.6|1793
1647563700000|2022-03-18 00:35:00|94080.6|93997.3|94119.8|94023.4|94139.8|94056.7|94058.4|93990.2|1755
1647564000000|2022-03-18 00:40:00|94121.7|94024.4|94094.5|94017|94128.8|94046.8|94075.3|94000.5|1860
1647564300000|2022-03-18 00:45:00|94093.9|94017.2|94126.8|94036.4|94144.7|94049.4|94080.3|94000.4|2102
1647564600000|2022-03-18 00:50:00|94127.9|94036.6|94122.2|94006.3|94144.1|94049.2|94101.1|93998.5|1972
1647564900000|2022-03-18 00:55:00|94123.5|94007.5|94104.7|94017.8|94141.7|94043.5|94084.8|93980.1|2070
1647565200000|2022-03-18 01:00:00|94102.8|94016.2|94158.4|94047|94164.4|94062.5|94058.4|93964.7|1996
1647565500000|2022-03-18 01:05:00|94159.4|94048.8|94207.8|94104.3|94231|94132.3|94142.6|94048.8|2184
1647565800000|2022-03-18 01:10:00|94195|94107.3|94189.8|94091.9|94223.1|94113.6|94179|94075.2|2169
1647566100000|2022-03-18 01:15:00|94189.6|94091.7|94156.7|94058.8|94209.9|94098.8|94142.1|94045.2|2056
1647566400000|2022-03-18 01:20:00|94158.3|94061.4|94179|94078.9|94207.8|94104.5|94148.1|94045|2140
1647566700000|2022-03-18 01:25:00|94180|94080.8|94216.3|94113.9|94223.2|94120.3|94171.7|94068.5|2213
1647567000000|2022-03-18 01:30:00|94214|94115.5|94226.2|94123.8|94238.6|94128.3|94182.7|94067.9|2184
1647567300000|2022-03-18 01:35:00|94224.9|94123.3|94260.6|94164.6|94280.4|94181.4|94213.7|94108.9|2184
1647567600000|2022-03-18 01:40:00|94261.6|94164.1|94311.8|94222|94326.1|94243.6|94239.1|94142.8|2261
1647567900000|2022-03-18 01:45:00|94324.9|94216.1|94281.2|94199.5|94326.4|94236.7|94266.9|94172.9|1982
1647568200000|2022-03-18 01:50:00|94273.9|94197.4|94307.5|94218.9|94320.7|94246.3|94273.9|94184.7|1939
1647568500000|2022-03-18 01:55:00|94308.2|94221.3|94293.4|94208.7|94325|94237.3|94270.2|94159.6|1507
1647568800000|2022-03-18 02:00:00|94293.5|94208.8|94300.6|94216.5|94306.4|94228|94263.2|94178.2|1318
1647569100000|2022-03-18 02:05:00|94298.7|94216.3|94318.9|94241.7|94329.6|94260|94273.5|94196.4|1270
1647569400000|2022-03-18 02:10:00|94319.6|94235.3|94371.7|94287|94388.1|94322.3|94304.2|94234.3|1542
1647569700000|2022-03-18 02:15:00|94371.6|94287.7|94341.6|94259.8|94391.8|94304.5|94326.6|94257|1747
1647570000000|2022-03-18 02:20:00|94342.8|94259.7|94317.9|94267.9|94373.2|94293.7|94300.4|94250.4|1395
1647570300000|2022-03-18 02:25:00|94316.3|94266.3|94304.8|94254.8|94326.4|94270|94293.8|94237.9|1286
1647570600000|2022-03-18 02:30:00|94304.7|94254.7|94299.5|94249.5|94315.2|94257.8|94284.3|94228.3|887
1647570900000|2022-03-18 02:35:00|94300|94250|94336.1|94286.1|94356.7|94288.6|94299.4|94243.6|1052
1647571200000|2022-03-18 02:40:00|94336.3|94286.3|94330.2|94280.2|94373|94312.3|94313.7|94254.1|1119
1647571500000|2022-03-18 02:45:00|94329.6|94279.6|94340.2|94290.2|94374.3|94292|94313|94253.8|1190
1647571800000|2022-03-18 02:50:00|94336.8|94286.8|94330.4|94280.4|94365.4|94304.3|94326.9|94273.5|1201
1647572100000|2022-03-18 02:55:00|94329.6|94279.6|94309.3|94259.3|94342.9|94281.9|94295.8|94242.2|1020
1647572400000|2022-03-18 03:00:00|94309.4|94259.4|94298.9|94248.9|94324.1|94263.8|94269.7|94219.7|1175
1647572700000|2022-03-18 03:05:00|94298.8|94248.8|94310.3|94260.3|94313.6|94263.6|94296.9|94246.9|1035
1647573000000|2022-03-18 03:10:00|94310.4|94260.4|94340.4|94243.8|94362.9|94295.9|94309.8|94239.8|1801
1647573300000|2022-03-18 03:15:00|94339.9|94244.3|94359.9|94250.4|94363.9|94270.4|94318.8|94227.9|937
1647573600000|2022-03-18 03:20:00|94361.2|94250.5|94393.2|94277.2|94394.9|94280.1|94343.5|94243.1|1029
1647573900000|2022-03-18 03:25:00|94392.5|94277.1|94392.4|94283.2|94408.1|94298.5|94374.8|94267.8|1218
1647574200000|2022-03-18 03:30:00|94395.1|94283.3|94386.5|94287|94405|94299.3|94371.5|94278.3|1012
1647574500000|2022-03-18 03:35:00|94384.4|94290.3|94377.8|94275.1|94398.5|94297.4|94365.5|94270.3|1019
1647574800000|2022-03-18 03:40:00|94379.6|94280.9|94366.4|94266.9|94388.5|94294.2|94359.2|94262.4|978
1647575100000|2022-03-18 03:45:00|94365.9|94267.8|94369.5|94274.5|94391.5|94293.4|94356.2|94258.8|1109
1647575400000|2022-03-18 03:50:00|94369.3|94275.8|94376.5|94267.4|94379.4|94279.2|94347.6|94236.6|1053
1647575700000|2022-03-18 03:55:00|94375|94267.2|94348.4|94233.4|94383.7|94274.5|94339.9|94229.5|782
1647576000000|2022-03-18 04:00:00|94348.3|94234.7|94322.4|94243.9|94361.4|94266.7|94296.6|94232.5|765
1647576300000|2022-03-18 04:05:00|94309.8|94259.8|94306.5|94226|94323.9|94260|94285.1|94219.3|780
1647576600000|2022-03-18 04:10:00|94303.4|94229|94300.3|94250.3|94327.5|94252.4|94282.1|94215.1|633
1647576900000|2022-03-18 04:15:00|94300|94250|94290.5|94240.5|94321.5|94253.4|94286.7|94222.5|946
1647577200000|2022-03-18 04:20:00|94303.5|94227.5|94287.1|94237.1|94315.5|94250.9|94282.8|94217.7|1064
1647577500000|2022-03-18 04:25:00|94287|94237|94265.5|94215.5|94310.4|94241.6|94265.5|94199.1|1081
1647577800000|2022-03-18 04:30:00|94281.5|94202.8|94312.9|94229.2|94312.9|94240.5|94262.9|94201|760
1647578100000|2022-03-18 04:35:00|94309.1|94231.9|94285.7|94235.7|94309.1|94246|94284.2|94222.9|1103
1647578400000|2022-03-18 04:40:00|94286.2|94236.2|94292.7|94221.3|94312.5|94245.7|94280.4|94209.7|815
1647578700000|2022-03-18 04:45:00|94292.9|94220.8|94314.9|94237.5|94318.8|94251.2|94269.3|94214.4|783
1647579000000|2022-03-18 04:50:00|94318.3|94235.4|94315.7|94241.5|94329|94267.4|94283.4|94220.4|668
1647579300000|2022-03-18 04:55:00|94315.5|94241.6|94309.5|94230.3|94338.5|94272|94291.3|94225.6|1038
1647579600000|2022-03-18 05:00:00|94294.6|94231.8|94271|94190.1|94323.7|94253.6|94249.8|94185.9|1354
1647579900000|2022-03-18 05:05:00|94274.4|94187.7|94323.4|94239.5|94337.5|94260.1|94255.6|94186.4|1181
1647580200000|2022-03-18 05:10:00|94323.2|94238.3|94316.8|94236.9|94335.9|94265.8|94302.8|94230.8|1130
1647580500000|2022-03-18 05:15:00|94317.7|94240.6|94299.7|94222.9|94319.6|94253.3|94275.8|94209.4|847
1647580800000|2022-03-18 05:20:00|94285.4|94235.4|94253.3|94203.3|94296.1|94235.4|94250|94188.9|901
1647581100000|2022-03-18 05:25:00|94255|94205|94216.5|94166.5|94272.3|94208.4|94207|94147.8|979
1647581400000|2022-03-18 05:30:00|94214.2|94164.2|94235|94159.7|94250.9|94180.3|94212.2|94146.7|919
1647581700000|2022-03-18 05:35:00|94249.6|94149|94226|94150.1|94261.4|94184.9|94206.4|94144|1046
1647582000000|2022-03-18 05:40:00|94226.4|94150.8|94181.9|94109.3|94236.1|94168.9|94159.6|94094.4|1162
1647582300000|2022-03-18 05:45:00|94184.3|94107.6|94157.1|94107.1|94188.3|94120.8|94148.4|94073|869
1647582600000|2022-03-18 05:50:00|94157.2|94107.2|94161.4|94111.4|94178.9|94114.4|94134.8|94070.5|1121
1647582900000|2022-03-18 05:55:00|94162.6|94112.6|94154.4|94104.4|94187.7|94126.6|94152.8|94093.9|1098
1647583200000|2022-03-18 06:00:00|94154.5|94104.5|94162.8|94112.8|94186.1|94123.1|94151.9|94095|918
1647583500000|2022-03-18 06:05:00|94161.1|94111.1|94167.6|94117.6|94185.6|94123.2|94140.8|94084.3|1034
1647583800000|2022-03-18 06:10:00|94181.2|94106.2|94149.4|94099.4|94181.2|94120.3|94133.8|94083.2|1145
1647584100000|2022-03-18 06:15:00|94150.5|94100.5|94163.8|94113.8|94205.9|94144.4|94149.6|94094.6|1032
1647584400000|2022-03-18 06:20:00|94163.2|94113.2|94117.8|94067.8|94168.1|94114.3|94117|94067|1036
1647584700000|2022-03-18 06:25:00|94117.5|94067.5|94111.7|94061.7|94122|94072|94103.7|94053.7|1110
1647585000000|2022-03-18 06:30:00|94111.4|94061.4|94125.4|94075.4|94129.7|94079.7|94105.2|94055.2|1064
1647585300000|2022-03-18 06:35:00|94125.5|94075.5|94119|94069|94153.6|94087.8|94106.7|94048.9|1063
1647585600000|2022-03-18 06:40:00|94119.3|94069.3|94182.9|94132.9|94199.4|94142.4|94116.7|94065.6|1255
1647585900000|2022-03-18 06:45:00|94182.4|94132.4|94274.1|94224.1|94279.3|94228.6|94175.5|94118.6|1153
1647586200000|2022-03-18 06:50:00|94274.9|94224.9|94303.3|94253.3|94336.1|94272.9|94270.8|94220.8|1293
1647586500000|2022-03-18 06:55:00|94302.1|94252.1|94326.5|94234.2|94327.1|94276.3|94265.4|94195.6|1331
1647586800000|2022-03-18 07:00:00|94321.8|94239.5|94155|94105|94326.2|94257.7|94136.9|94073.4|1466
1647587100000|2022-03-18 07:05:00|94154.6|94104.6|94185.6|94135.6|94188|94138|94143.8|94093.8|1282
1647587400000|2022-03-18 07:10:00|94185.1|94135.1|94222.8|94172.8|94250|94200|94168.6|94127.6|1377
1647587700000|2022-03-18 07:15:00|94223.1|94173.1|94334.1|94284.1|94336.4|94286.4|94209.2|94159.2|1401
1647588000000|2022-03-18 07:20:00|94334.6|94284.6|94347.9|94297.9|94372.9|94322.9|94309.1|94249.5|1557
1647588300000|2022-03-18 07:25:00|94347.8|94297.8|94368.9|94318.9|94372.3|94322.3|94317.8|94277.1|1333
1647588600000|2022-03-18 07:30:00|94368.8|94318.8|94403.5|94353.5|94414.2|94373.6|94359.1|94318.1|1271
1647588900000|2022-03-18 07:35:00|94403.8|94353.8|94445.4|94420.4|94477.7|94440.2|94393.2|94343.2|1352
1647589200000|2022-03-18 07:40:00|94445.3|94420.3|94261.5|94211.5|94453.8|94423.2|94256.9|94206.9|1563
1647589500000|2022-03-18 07:45:00|94263.2|94213.2|94260.3|94210.3|94305.5|94267.6|94219.7|94154.5|1543
1647589800000|2022-03-18 07:50:00|94260.1|94210.1|94345.2|94320.2|94363.3|94320.2|94240.9|94190.6|1451
1647590100000|2022-03-18 07:55:00|94345.4|94320.4|94260.2|94210.2|94358.9|94320.8|94252.3|94209.6|1373
1647590400000|2022-03-18 08:00:00|94260.9|94210.9|94270.3|94220.3|94282.7|94232.7|94122.8|94097.8|1660
1647590700000|2022-03-18 08:05:00|94270.7|94220.7|94322.7|94272.7|94327.8|94291|94241.4|94208.1|1578
1647591000000|2022-03-18 08:10:00|94322|94272|94126.3|94076.3|94322.6|94281.8|94125.8|94075.8|1702
1647591300000|2022-03-18 08:15:00|94126.7|94076.7|94225.8|94175.8|94244.6|94199.4|94117.5|94061.1|1596
1647591600000|2022-03-18 08:20:00|94225.9|94175.9|94154.1|94104.1|94226.6|94187.6|94144.1|94094.1|1494
1647591900000|2022-03-18 08:25:00|94157.5|94107.5|94319.6|94269.6|94337.3|94311.9|94148.6|94106.4|1593
1647592200000|2022-03-18 08:30:00|94318.4|94268.4|94404.4|94354.4|94418|94381|94312.8|94262.8|1770
1647592500000|2022-03-18 08:35:00|94402.9|94352.9|94352.1|94302.1|94402.9|94352.9|94288.5|94248.8|1818
1647592800000|2022-03-18 08:40:00|94352|94302|94354.6|94329.6|94378.1|94344.7|94314.3|94276.4|1347
1647593100000|2022-03-18 08:45:00|94354.8|94329.8|94404.6|94354.6|94442.8|94394|94348.1|94308|1523
1647593400000|2022-03-18 08:50:00|94404.5|94354.5|94323|94298|94404.6|94365.9|94316.8|94283.5|1722
1647593700000|2022-03-18 08:55:00|94323.6|94298.6|94302.1|94252.1|94389.5|94350.6|94286.6|94236.6|1845
1647594000000|2022-03-18 09:00:00|94305.4|94255.4|94238.4|94188.4|94317.2|94267.2|94200.1|94159.7|1632
1647594300000|2022-03-18 09:05:00|94238.6|94188.6|94254.3|94204.3|94293.1|94255.2|94220.1|94181|1243
1647594600000|2022-03-18 09:10:00|94254.9|94204.9|94315.3|94290.3|94330.9|94303.3|94248.4|94198.9|1377
1647594900000|2022-03-18 09:15:00|94315|94290|94319.4|94294.4|94327.1|94302.1|94304|94279|1026
1647595200000|2022-03-18 09:20:00|94319.5|94294.5|94319.6|94294.6|94334.7|94304|94301.5|94276.5|1184
1647595500000|2022-03-18 09:25:00|94319.3|94294.3|94333.4|94308.4|94358.9|94320.8|94308.5|94283.5|1435
1647595800000|2022-03-18 09:30:00|94333.2|94308.2|94283|94233|94336.5|94311.5|94217.4|94175.7|1845
1647596100000|2022-03-18 09:35:00|94270.9|94245.9|94272.6|94247.6|94365.5|94329.2|94270.4|94234.3|1789
1647596400000|2022-03-18 09:40:00|94272.7|94247.7|94304.1|94279.1|94318.3|94279.1|94224.2|94186.5|1595
1647596700000|2022-03-18 09:45:00|94304|94279|94201.1|94151.1|94342.2|94303.6|94198.5|94148.5|1799
1647597000000|2022-03-18 09:50:00|94197.5|94147.5|94358.5|94308.5|94392.8|94347.9|94186.8|94145|1501
1647597300000|2022-03-18 09:55:00|94358.4|94308.4|94376.5|94326.5|94427.4|94389.8|94333.8|94296.7|1621
1647597600000|2022-03-18 10:00:00|94376.2|94326.2|94453.3|94403.3|94488.2|94438.2|94331.2|94288.8|1762
1647597900000|2022-03-18 10:05:00|94453.8|94403.8|94371.4|94321.4|94504.4|94463.6|94371.4|94321.4|1513
1647598200000|2022-03-18 10:10:00|94372.4|94322.4|94395.8|94345.8|94461.2|94418|94318.7|94277|1506
1647598500000|2022-03-18 10:15:00|94398.7|94348.7|94402.7|94377.7|94468.5|94410.1|94365.7|94316.5|1568
1647598800000|2022-03-18 10:20:00|94403.1|94378.1|94314.8|94289.8|94424.5|94388.3|94299.3|94249.3|1660
1647599100000|2022-03-18 10:25:00|94314.1|94289.1|94322|94297|94330|94299.3|94248.7|94223.7|1513
1647599400000|2022-03-18 10:30:00|94322.7|94297.7|94408.2|94358.2|94418.6|94380.6|94312.1|94276.9|1632
1647599700000|2022-03-18 10:35:00|94407.9|94357.9|94359.5|94334.5|94461.4|94375.3|94297.3|94271.6|1717
1647600000000|2022-03-18 10:40:00|94361.9|94336.9|94496.1|94471.1|94503.3|94474.5|94336.1|94310.6|1724
1647600300000|2022-03-18 10:45:00|94495.7|94470.7|94603|94553|94603.2|94553.2|94493.4|94455.9|1489
1647600600000|2022-03-18 10:50:00|94602.6|94552.6|94603.2|94553.2|94711.8|94665|94589.7|94546.6|1764
1647600900000|2022-03-18 10:55:00|94603.5|94553.5|94502|94477|94603.5|94553.5|94498.3|94457.9|1753
1647601200000|2022-03-18 11:00:00|94501.9|94476.9|94491.3|94466.3|94546.2|94521.2|94480.2|94452.7|1718
1647601500000|2022-03-18 11:05:00|94491.9|94466.9|94496.3|94471.3|94522.7|94480.2|94486.6|94455.7|1269
1647601800000|2022-03-18 11:10:00|94496|94471|94501.4|94451.4|94557.4|94514.1|94484.6|94448.4|1640
1647602100000|2022-03-18 11:15:00|94501|94451|94487.4|94462.4|94509.6|94475|94480|94448.3|1415
1647602400000|2022-03-18 11:20:00|94487.6|94462.6|94535.8|94510.8|94549.5|94514.8|94485.1|94453.4|1287
1647602700000|2022-03-18 11:25:00|94538.6|94513.6|94551.2|94501.2|94583.8|94553.1|94527.9|94490.6|1517
1647603000000|2022-03-18 11:30:00|94551.7|94501.7|94488.9|94463.9|94576.3|94544.1|94484.9|94448.2|1774
1647603300000|2022-03-18 11:35:00|94504.3|94454.3|94475.9|94425.9|94509|94468.9|94450.9|94400.9|1649
1647603600000|2022-03-18 11:40:00|94476.1|94426.1|94451.2|94401.2|94510.2|94471.2|94437.9|94387.9|1713
1647603900000|2022-03-18 11:45:00|94451.1|94401.1|94461.7|94411.7|94479.4|94429.4|94366.8|94316.8|1523
1647604200000|2022-03-18 11:50:00|94461.6|94411.6|94479.6|94429.6|94492.6|94445.2|94429.2|94379.2|1486
1647604500000|2022-03-18 11:55:00|94478.9|94428.9|94487.8|94462.8|94517.8|94475.6|94441.1|94398|1596
1647604800000|2022-03-18 12:00:00|94486.7|94461.7|94468.6|94418.6|94522.2|94497.2|94464.4|94417.2|1540
1647605100000|2022-03-18 12:05:00|94468.3|94418.3|94550.4|94500.4|94553.5|94511.1|94431.9|94396.1|1466
1647605400000|2022-03-18 12:10:00|94552.7|94502.7|94626.9|94576.9|94644.9|94607|94544.7|94499|1698
1647605700000|2022-03-18 12:15:00|94626.8|94576.8|94602.6|94577.6|94654.4|94618.2|94593.7|94555.9|1300
1647606000000|2022-03-18 12:20:00|94602.7|94577.7|94540.6|94515.6|94628.2|94578.6|94524.9|94485.2|1962
1647606300000|2022-03-18 12:25:00|94540|94515|94537.8|94512.8|94565.1|94528.5|94512.3|94478.8|1741
1647606600000|2022-03-18 12:30:00|94537.9|94512.9|94521.7|94471.7|94549.5|94514.9|94466.8|94430.7|1648
1647606900000|2022-03-18 12:35:00|94519.8|94469.8|94474.7|94449.7|94526.8|94493.6|94474.3|94449.3|1281
1647607200000|2022-03-18 12:40:00|94475|94450|94481.5|94456.5|94502.1|94477.1|94469.2|94444.2|1075
1647607500000|2022-03-18 12:45:00|94481.4|94456.4|94496.3|94471.3|94510.7|94485.7|94474.8|94439.1|1109
1647607800000|2022-03-18 12:50:00|94497.4|94472.4|94604.7|94579.7|94625.4|94591.8|94496.9|94471.9|2078
1647608100000|2022-03-18 12:55:00|94605.9|94580.9|94631.2|94606.2|94656|94623.1|94564.5|94527.2|1790
1647608400000|2022-03-18 13:00:00|94633.4|94608.4|94645|94620|94676.2|94643|94608.3|94583.3|1615
1647608700000|2022-03-18 13:05:00|94645.7|94620.7|94726.1|94701.1|94749.7|94724.7|94637.5|94612.5|1710
1647609000000|2022-03-18 13:10:00|94725.9|94700.9|94779.5|94729.5|94799.3|94768.8|94715.5|94690.5|1643
1647609300000|2022-03-18 13:15:00|94779.3|94729.3|94815.7|94790.7|94843.4|94803.7|94771.4|94729.3|1816
1647609600000|2022-03-18 13:20:00|94815.8|94790.8|94812.3|94762.3|94830.2|94792.2|94785.6|94748.9|1401
1647609900000|2022-03-18 13:25:00|94812.2|94762.2|94819.6|94794.6|94832.4|94796.9|94784.2|94750.5|1636
1647610200000|2022-03-18 13:30:00|94818.1|94793.1|94821|94796|94850.1|94812.3|94778.4|94746.5|1773
1647610500000|2022-03-18 13:35:00|94820.1|94795.1|94755.4|94730.4|94826.2|94801.2|94741.3|94716.3|1791
1647610800000|2022-03-18 13:40:00|94755.3|94730.3|94685.9|94635.9|94757.3|94732.3|94658.4|94633.4|1830
1647611100000|2022-03-18 13:45:00|94686.7|94636.7|94591.3|94566.3|94695.5|94670.5|94589.5|94555.7|1823
1647611400000|2022-03-18 13:50:00|94591.4|94566.4|94589|94564|94650.2|94614.3|94579.3|94546.1|1653
1647611700000|2022-03-18 13:55:00|94589.3|94564.3|94514.5|94464.5|94589.3|94564.3|94470.1|94424.2|1820
1647612000000|2022-03-18 14:00:00|94539.2|94456.7|94386.2|94361.2|94588.2|94520.6|94349.9|94315.4|1991
1647612300000|2022-03-18 14:05:00|94386.9|94361.9|94412|94387|94462.9|94426.5|94360.1|94318.9|1941
1647612600000|2022-03-18 14:10:00|94411.8|94386.8|94390.8|94365.8|94415.3|94386.8|94296.6|94256|2019
1647612900000|2022-03-18 14:15:00|94390.6|94365.6|94469.4|94444.4|94498.8|94465.3|94380.7|94354.4|1846
1647613200000|2022-03-18 14:20:00|94469.1|94444.1|94506.9|94481.9|94512.7|94487.7|94425|94400|1856
1647613500000|2022-03-18 14:25:00|94507.2|94482.2|94567.9|94542.9|94587|94562|94465.6|94440.6|1831
1647613800000|2022-03-18 14:30:00|94568.5|94543.5|94526.5|94476.5|94606.1|94571.6|94504|94474.7|1952
1647614100000|2022-03-18 14:35:00|94526.6|94476.6|94580.8|94555.8|94621.7|94580.8|94501|94465.1|1714
1647614400000|2022-03-18 14:40:00|94579.5|94554.5|94562.6|94537.6|94644.8|94601.9|94519.8|94492.4|1782
1647614700000|2022-03-18 14:45:00|94562.5|94537.5|94516.3|94491.3|94572.6|94547.6|94477.9|94452.9|1665
1647615000000|2022-03-18 14:50:00|94515|94490|94531.2|94506.2|94575.8|94550.8|94499|94474|1663
1647615300000|2022-03-18 14:55:00|94530.9|94505.9|94537.1|94512.1|94569.5|94544.5|94522.7|94497.7|1576
1647615600000|2022-03-18 15:00:00|94535.2|94510.2|94555.3|94530.3|94573.7|94539.3|94518.3|94476.1|1647
1647615900000|2022-03-18 15:05:00|94555.1|94530.1|94438.8|94388.8|94564.1|94530.1|94426.8|94387.1|1648
1647616200000|2022-03-18 15:10:00|94436.7|94386.7|94420.2|94395.2|94478.7|94439|94419|94386.4|1462
1647616500000|2022-03-18 15:15:00|94420.3|94395.3|94398.6|94373.6|94477.3|94437.2|94395.9|94357.8|1842
1647616800000|2022-03-18 15:20:00|94399.8|94374.8|94489.2|94439.2|94512|94473.1|94396.1|94362.3|1903
1647617100000|2022-03-18 15:25:00|94487.1|94437.1|94436.4|94411.4|94503.8|94465.5|94429.2|94391.8|1716
1647617400000|2022-03-18 15:30:00|94437.4|94412.4|94487.4|94437.4|94497.3|94462.8|94427.5|94391|1453
1647617700000|2022-03-18 15:35:00|94485.6|94435.6|94342.3|94292.3|94511.8|94473|94313.4|94244.4|2109
1647618000000|2022-03-18 15:40:00|94343.5|94293.5|94337.8|94287.8|94481.7|94404.2|94331.3|94281.3|2136
1647618300000|2022-03-18 15:45:00|94338|94288|94391.8|94341.8|94414|94367.8|94263.4|94226.1|1967
1647618600000|2022-03-18 15:50:00|94391.6|94341.6|94336.2|94286.2|94395.5|94356.6|94280.6|94230.6|1947
1647618900000|2022-03-18 15:55:00|94336.1|94286.1|94165.5|94140.5|94339.8|94299.4|94134.3|94109.3|2212
1647619200000|2022-03-18 16:00:00|94166|94141|94218.1|94193.1|94239.4|94201.6|94149.4|94111.3|1951
1647619500000|2022-03-18 16:05:00|94218|94193|94105.3|94055.3|94242.8|94197.4|94060.5|94022.1|1790
1647619800000|2022-03-18 16:10:00|94104.8|94054.8|94047.4|94022.4|94124.9|94079.7|94045.4|94007.3|1612
1647620100000|2022-03-18 16:15:00|94048.1|94023.1|94019.6|93994.6|94091.9|94055.9|93981.1|93931.1|1624
1647620400000|2022-03-18 16:20:00|94019.5|93994.5|94086.9|94036.9|94101.6|94057.3|94018.9|93971.5|1577
1647620700000|2022-03-18 16:25:00|94084.8|94034.8|94124.6|94074.6|94163.2|94113.2|94069.1|94019.1|1652
1647621000000|2022-03-18 16:30:00|94124.5|94074.5|94087.4|94037.4|94138.5|94093.4|94084.2|94034.2|1621
1647621300000|2022-03-18 16:35:00|94089|94039|94080.7|94030.7|94130.8|94080.9|94062.1|94012.1|1588
1647621600000|2022-03-18 16:40:00|94085.2|94035.2|94061.6|94011.6|94086.7|94043.4|94051.1|94005.5|1552
1647621900000|2022-03-18 16:45:00|94060.7|94010.7|94152|94102|94169.2|94118.3|94052.9|94010.2|1680
1647622200000|2022-03-18 16:50:00|94152.9|94102.9|94103.8|94053.8|94168.5|94128.3|94096.8|94050.5|1865
1647622500000|2022-03-18 16:55:00|94103.6|94053.6|94150.3|94100.3|94160.3|94110.3|94097.6|94053.6|1556
1647622800000|2022-03-18 17:00:00|94153|94103|94184.7|94134.7|94189.9|94143.1|94130.6|94093.6|1569
1647623100000|2022-03-18 17:05:00|94175.2|94150.2|94230.3|94180.3|94258.4|94208.4|94175.2|94140.1|1409
1647623400000|2022-03-18 17:10:00|94229.9|94179.9|94297.1|94247.1|94299.3|94249.3|94226|94176|1350
1647623700000|2022-03-18 17:15:00|94297.5|94247.5|94291.1|94241.1|94309.8|94259.8|94282.9|94232.9|1456
1647624000000|2022-03-18 17:20:00|94290.6|94240.6|94275.8|94225.8|94304.1|94254.1|94265.3|94215.3|1343
1647624300000|2022-03-18 17:25:00|94275.9|94225.9|94198.9|94148.9|94276.6|94226.6|94181.8|94097.3|1514
1647624600000|2022-03-18 17:30:00|94198.6|94148.6|94150.3|94100.3|94217.1|94158.5|94147.2|94097.2|1395
1647624900000|2022-03-18 17:35:00|94148.3|94098.3|94190.5|94140.5|94193.7|94143.7|94142.3|94092.3|1324
1647625200000|2022-03-18 17:40:00|94189|94139|94170.1|94120.1|94202.3|94152.3|94152.1|94102.1|1233
1647625500000|2022-03-18 17:45:00|94171|94121|94109.9|94059.9|94175.9|94125.9|94101|94051|1123
1647625800000|2022-03-18 17:50:00|94109.8|94059.8|94096.3|94046.3|94123.7|94073.7|94080.9|94030.9|1078
1647626100000|2022-03-18 17:55:00|94096|94046|94170.7|94120.7|94182.3|94122.2|94092.7|94042.7|1199
1647626400000|2022-03-18 18:00:00|94170.8|94120.8|94201.5|94151.5|94219.4|94180.1|94168.9|94117.6|1482
1647626700000|2022-03-18 18:05:00|94202.8|94152.8|94244.9|94194.9|94250.4|94200.4|94179.9|94143|1235
1647627000000|2022-03-18 18:10:00|94246.9|94196.9|94240.1|94190.1|94257.5|94213.5|94221.7|94187.2|1261
1647627300000|2022-03-18 18:15:00|94241.4|94191.4|94246.1|94196.1|94255.8|94215.9|94221.9|94186.8|966
1647627600000|2022-03-18 18:20:00|94246.2|94196.2|94243.2|94193.2|94258.2|94219.9|94222.2|94178.8|1231
1647627900000|2022-03-18 18:25:00|94243.5|94193.5|94273.1|94223.1|94285.5|94235.5|94243.2|94193.2|1242
1647628200000|2022-03-18 18:30:00|94272.8|94222.8|94285.4|94235.4|94294.3|94244.3|94255.4|94213|1274
1647628500000|2022-03-18 18:35:00|94285.5|94235.5|94308.5|94258.5|94310.5|94260.5|94275.1|94225.1|1328
1647628800000|2022-03-18 18:40:00|94308.8|94258.8|94372.3|94322.3|94388|94331.6|94304.9|94254.9|1427
1647629100000|2022-03-18 18:45:00|94372.7|94322.7|94345|94295|94384.3|94334.3|94333.9|94283.9|1167
1647629400000|2022-03-18 18:50:00|94344.6|94294.6|94356.2|94306.2|94367.8|94317.8|94335.4|94285.4|1293
1647629700000|2022-03-18 18:55:00|94357.8|94307.8|94309.1|94259.1|94379.3|94321|94303.1|94246.7|1371
1647630000000|2022-03-18 19:00:00|94309.9|94259.9|94258.9|94208.9|94336.8|94286.8|94256.2|94206.2|1464
1647630300000|2022-03-18 19:05:00|94257.4|94207.4|94163.5|94113.5|94263.9|94213.9|94158.7|94108.7|1266
1647630600000|2022-03-18 19:10:00|94163.7|94113.7|94169.8|94119.8|94175|94125|94146.9|94092.9|1106
1647630900000|2022-03-18 19:15:00|94170.2|94120.2|94183.9|94133.9|94190|94140|94159.4|94109.4|883
1647631200000|2022-03-18 19:20:00|94184.4|94134.4|94196.4|94146.4|94200.6|94153.9|94175.1|94125.1|975
1647631500000|2022-03-18 19:25:00|94196.3|94146.3|94239.8|94189.8|94248.3|94193.1|94178|94128|1228
1647631800000|2022-03-18 19:30:00|94239.1|94189.1|94288|94238|94307|94246.2|94239.1|94172.9|1223
1647632100000|2022-03-18 19:35:00|94287.9|94237.9|94305.7|94192.1|94379.2|94297.1|94285.5|94188.4|1450
1647632400000|2022-03-18 19:40:00|94305.8|94195.8|94239|94159.1|94311.4|94232.4|94229.7|94149.2|1381
1647632700000|2022-03-18 19:45:00|94240.6|94160.4|94217.9|94167.9|94248.7|94182.7|94197.4|94130.8|1282
1647633000000|2022-03-18 19:50:00|94217.6|94167.6|94164.9|94114.9|94218.5|94168.5|94164.2|94114.2|1065
1647633300000|2022-03-18 19:55:00|94164.6|94114.6|94167.8|94117.8|94177.1|94127.1|94124.5|94065.4|1297
1647633600000|2022-03-18 20:00:00|94172|94122|94151.6|94101.6|94222|94157.7|94146.8|94067.9|1175
1647633900000|2022-03-18 20:05:00|94151.3|94101.3|94183.7|94133.7|94220.6|94144.7|94138.8|94081.4|702
1647634200000|2022-03-18 20:10:00|94184.1|94134.1|94209.4|94159.4|94252.6|94172.7|94171.9|94101.2|753
1647634500000|2022-03-18 20:15:00|94208.4|94158.4|94169.5|94119.5|94248.8|94165.7|94160.3|94085.8|619
1647634800000|2022-03-18 20:20:00|94198.3|94104.7|94157.1|94107.1|94211.8|94132.8|94144.7|94068.8|700
1647635100000|2022-03-18 20:25:00|94157.4|94107.4|94166.3|94116.3|94184.7|94121|94153.3|94074|462
1647635400000|2022-03-18 20:30:00|94167.6|94117.6|94192.5|94092.8|94206.4|94137.5|94149.9|94073.6|843
1647635700000|2022-03-18 20:35:00|94194.7|94096.6|94211.5|94100.4|94223.7|94142.5|94150.7|94064.9|989
1647636000000|2022-03-18 20:40:00|94209.7|94101.7|94205.1|94089.1|94222.2|94149.2|94176|94081.3|1669
1647636300000|2022-03-18 20:45:00|94207.7|94096.7|94186.6|94079.7|94224.9|94113.3|94155.6|94049.5|1100
1647636600000|2022-03-18 20:50:00|94184.4|94077.7|94201.5|94085.5|94239.9|94129.7|94169.3|94063.3|299
1647636900000|2022-03-18 20:55:00|94205.5|94089.5|94182.6|94066.6|94220.5|94104.5|94172.4|94056.4|365
1647810000000|2022-03-20 21:00:00|94202.4|94066.4|94202.4|94066.4|94202.4|94066.4|94202.4|94066.4|1
1647813000000|2022-03-20 21:50:00|94340.4|94199.4|94308.3|94167.3|94340.4|94199.4|94308.3|94167.3|4
1647813300000|2022-03-20 21:55:00|94309.2|94168.2|94335.6|94194.6|94336.4|94195.4|94306.5|94165.5|10
1647813600000|2022-03-20 22:00:00|94308.4|94167.4|94306.9|94190.9|94327.4|94191.4|94268.3|94152.3|107
1647813900000|2022-03-20 22:05:00|94287.5|94171.5|94271.6|94155.6|94319.3|94203.3|94237.5|94121.5|366
1647814200000|2022-03-20 22:10:00|94268.7|94152.7|94223.3|94107.3|94297.7|94181.7|94213.5|94097.5|585
1647814500000|2022-03-20 22:15:00|94240.3|94124.3|94167.8|94051.8|94254.3|94138.3|94135.1|94019.1|747
1647814800000|2022-03-20 22:20:00|94167.7|94051.7|94175.5|94059.5|94187.4|94071.4|94128.4|94012.4|487
1647815100000|2022-03-20 22:25:00|94175.7|94059.7|94190.2|94074.2|94225|94109|94157.2|94041.2|349
1647815400000|2022-03-20 22:30:00|94190.1|94074.1|94259.7|94143.7|94283.9|94167.9|94170.9|94054.9|512
1647815700000|2022-03-20 22:35:00|94255.6|94139.6|94247.4|94131.4|94276.7|94160.7|94195.3|94079.3|534
1647816000000|2022-03-20 22:40:00|94247.1|94131.1|94275.8|94159.8|94275.8|94159.8|94221.9|94105.9|416
1647816300000|2022-03-20 22:45:00|94269.9|94153.9|94275.8|94159.8|94288.2|94172.2|94257.6|94141.6|436
1647816600000|2022-03-20 22:50:00|94271.8|94155.8|94274.7|94158.7|94290.4|94174.4|94261|94145|380
1647816900000|2022-03-20 22:55:00|94274.8|94158.8|94278.3|94162.3|94296.3|94180.3|94261.4|94145.4|305
1647817200000|2022-03-20 23:00:00|94274.6|94158.6|94271.4|94155.4|94291.2|94175.2|94264.1|94148.1|823
1647817500000|2022-03-20 23:05:00|94269.2|94153.2|94251.4|94135.4|94294.7|94178.7|94242.7|94129.5|1260
1647817800000|2022-03-20 23:10:00|94250.9|94134.9|94259.3|94143.3|94277.2|94161.2|94237.4|94121.4|818
1647818100000|2022-03-20 23:15:00|94254.7|94138.7|94213|94163|94259.3|94177.1|94207.6|94119.2|570
1647818400000|2022-03-20 23:20:00|94212.9|94162.9|94249.1|94145.7|94268.5|94190.7|94211.1|94140.6|415
1647818700000|2022-03-20 23:25:00|94240.1|94156.2|94223.1|94173.1|94265.1|94186.4|94215.3|94124.5|379
1647819000000|2022-03-20 23:30:00|94222.7|94172.7|94252.5|94202.5|94284.4|94205.2|94216|94129.8|568
1647819300000|2022-03-20 23:35:00|94253.3|94203.3|94257.8|94172|94272.1|94208.1|94237.1|94148.7|396
1647819600000|2022-03-20 23:40:00|94247.2|94197.2|94221.1|94171.1|94270.1|94197.2|94219.2|94126|481
1647819900000|2022-03-20 23:45:00|94234.6|94154.9|94254.7|94179.7|94278.9|94200.6|94224.5|94146.3|430
1647820200000|2022-03-20 23:50:00|94255.2|94176.2|94267.2|94188.4|94277.1|94208.8|94243|94159.1|450
1647820500000|2022-03-20 23:55:00|94269.3|94187|94270|94191.4|94292.1|94216.2|94245.8|94160.6|411
1647820800000|2022-03-21 00:00:00|94264.8|94188.5|94268.3|94218.3|94351.2|94256.6|94259.5|94188.5|1220
1647821100000|2022-03-21 00:05:00|94267.6|94217.6|94310.7|94237.1|94324.6|94255.3|94258.2|94182.1|955
1647821400000|2022-03-21 00:10:00|94309.9|94239.7|94298.3|94224|94346.7|94273.6|94279.3|94213.5|925
1647821700000|2022-03-21 00:15:00|94298.1|94223.8|94342.3|94271.8|94368|94298.1|94292.1|94219.1|924
1647822000000|2022-03-21 00:20:00|94342.4|94288.5|94265.5|94185.1|94382.2|94309.4|94241.6|94178.1|960
1647822300000|2022-03-21 00:25:00|94268.8|94189.2|94306.2|94256.2|94343.3|94262.9|94240.2|94169.6|1024
1647822600000|2022-03-21 00:30:00|94305.8|94255.8|94306.5|94226.7|94352.3|94295.7|94282.7|94213.1|809
1647822900000|2022-03-21 00:35:00|94306.7|94227.1|94286.5|94213.2|94322.4|94248.9|94265.7|94188.1|986
1647823200000|2022-03-21 00:40:00|94274.8|94224.8|94280.5|94230.5|94306.8|94242.4|94261.9|94171.9|854
1647823500000|2022-03-21 00:45:00|94280.4|94230.4|94312|94233.1|94320.8|94251.3|94277.2|94215.8|613
1647823800000|2022-03-21 00:50:00|94313.4|94234.5|94324.5|94253|94349.4|94277.5|94293.2|94200.4|1035
1647824100000|2022-03-21 00:55:00|94315.5|94265.5|94310.8|94238.6|94354.9|94265.5|94281|94210|902
1647824400000|2022-03-21 01:00:00|94316.2|94234.7|94279.1|94229.1|94327|94263.8|94263.1|94199.5|986
1647824700000|2022-03-21 01:05:00|94279.5|94229.5|94262.8|94183.4|94299.2|94236.5|94231|94166.1|805
1647825000000|2022-03-21 01:10:00|94262.7|94181.5|94294|94210.3|94330|94254.1|94244.6|94172.9|1052
1647825300000|2022-03-21 01:15:00|94290.1|94214.6|94287.9|94237.9|94334.9|94253.9|94274.2|94204|1057
1647825600000|2022-03-21 01:20:00|94288.1|94238.1|94322.3|94272.3|94344|94288.3|94275.9|94206.5|899
1647825900000|2022-03-21 01:25:00|94322.2|94272.2|94282.4|94232.4|94334.5|94277.1|94280|94214.7|652
1647826200000|2022-03-21 01:30:00|94296.3|94219.9|94300.1|94250.1|94326.5|94258.4|94283.7|94208.1|675
1647826500000|2022-03-21 01:35:00|94311.8|94234.6|94288.6|94215.8|94354.5|94264.5|94267.9|94198.1|1006
1647826800000|2022-03-21 01:40:00|94281.1|94209.9|94301.3|94251.3|94338.6|94264.1|94264.6|94191|1066
1647827100000|2022-03-21 01:45:00|94301.4|94251.4|94330|94257.4|94359.4|94290.3|94288.4|94220.8|1132
1647827400000|2022-03-21 01:50:00|94329.5|94258.3|94360|94310|94373.3|94310|94318|94249.6|1355
1647827700000|2022-03-21 01:55:00|94362.9|94312.9|94379.2|94329.2|94388.9|94330|94350.6|94288.2|808
1647828000000|2022-03-21 02:00:00|94379.5|94329.5|94380.4|94330.4|94394.2|94340|94368.6|94307.3|979
1647828300000|2022-03-21 02:05:00|94380.3|94330.3|94373.5|94323.5|94413.5|94350.5|94369|94305.5|979
1647828600000|2022-03-21 02:10:00|94373.2|94323.2|94343.1|94293.1|94400.3|94336.6|94337.9|94271.1|1149
1647828900000|2022-03-21 02:15:00|94343.7|94293.7|94331.4|94281.4|94363.5|94301.2|94327.8|94263.4|1034
1647829200000|2022-03-21 02:20:00|94330.9|94280.9|94329.7|94255.4|94356.4|94294.3|94311|94226.3|1103
1647829500000|2022-03-21 02:25:00|94330.8|94252.9|94337.9|94258.7|94345.6|94282.8|94302.3|94227.4|969
1647829800000|2022-03-21 02:30:00|94338.1|94258.6|94342.4|94292.4|94361|94299.1|94319.5|94250.6|993
1647830100000|2022-03-21 02:35:00|94342.6|94292.6|94342.7|94269.8|94366.7|94304.1|94327.6|94260.9|856
1647830400000|2022-03-21 02:40:00|94342.9|94270|94317.6|94267.6|94357.1|94296.6|94317.6|94253.3|924
1647830700000|2022-03-21 02:45:00|94317.9|94267.9|94331.5|94281.5|94352.8|94298.9|94317.8|94250.5|1059
1647831000000|2022-03-21 02:50:00|94331.2|94281.2|94328.1|94278.1|94350.9|94292.6|94325.2|94240.8|946
1647831300000|2022-03-21 02:55:00|94328.5|94278.5|94315.3|94265.3|94344.6|94283.3|94307.2|94233.2|977
1647831600000|2022-03-21 03:00:00|94315.5|94265.5|94322.8|94242.7|94330.6|94269.7|94303.5|94230.8|1280
1647831900000|2022-03-21 03:05:00|94319.1|94247.3|94306.6|94256.6|94335|94276.1|94295.6|94226.8|1152
1647832200000|2022-03-21 03:10:00|94306|94256|94312.3|94262.3|94329.6|94267.3|94283.2|94217.9|1087
1647832500000|2022-03-21 03:15:00|94312.2|94262.2|94327.6|94277.6|94342.6|94282.2|94300.1|94240|710
1647832800000|2022-03-21 03:20:00|94328.7|94278.7|94317.7|94267.7|94350.7|94292.7|94317.7|94253.7|571
1647833100000|2022-03-21 03:25:00|94319.2|94269.2|94303.6|94253.6|94331.3|94273.4|94299.1|94233.9|461
1647833400000|2022-03-21 03:30:00|94303.7|94253.7|94308.3|94258.3|94331.5|94266.2|94300.2|94229.8|400
1647833700000|2022-03-21 03:35:00|94308.5|94258.5|94330.9|94253|94341.4|94280.6|94304.4|94237.1|389
1647834000000|2022-03-21 03:40:00|94327.9|94255|94300.1|94250.1|94330.8|94269.9|94298.6|94229.6|351
1647834300000|2022-03-21 03:45:00|94300|94250|94326.7|94276.7|94342.9|94278|94296.1|94234.2|464
1647834600000|2022-03-21 03:50:00|94326.1|94276.1|94335.3|94260.9|94349.3|94278.6|94321.9|94252.4|288
1647834900000|2022-03-21 03:55:00|94339.6|94256.8|94353.5|94281.6|94361.9|94295.3|94314.4|94254.5|458
1647835200000|2022-03-21 04:00:00|94353.4|94281.5|94365|94315|94389.3|94318.6|94344.1|94274.3|469
1647835500000|2022-03-21 04:05:00|94365.5|94315.5|94380.1|94330.1|94405.9|94332.9|94365.5|94294.4|390
1647835800000|2022-03-21 04:10:00|94378.9|94328.9|94389.1|94339.1|94398.1|94339.3|94377.1|94312|308
1647836100000|2022-03-21 04:15:00|94387.6|94337.6|94379.7|94329.7|94399.4|94340.3|94365.4|94298.1|585
1647836400000|2022-03-21 04:20:00|94379.5|94329.5|94357.1|94307.1|94396.5|94329.5|94355.1|94293.5|536
1647836700000|2022-03-21 04:25:00|94357|94307|94353.9|94303.9|94388.6|94321.6|94353.7|94287.8|524
1647837000000|2022-03-21 04:30:00|94354|94304|94369.5|94319.5|94380.7|94322.9|94352.7|94289.3|531
1647837300000|2022-03-21 04:35:00|94369.4|94319.4|94380.1|94330.1|94400.2|94336.7|94364.6|94298.6|484
1647837600000|2022-03-21 04:40:00|94379.4|94329.4|94372.4|94322.4|94395.8|94335.6|94355.8|94285|481
1647837900000|2022-03-21 04:45:00|94371.7|94321.7|94365.5|94315.5|94392.3|94327.2|94365|94301.1|438
1647838200000|2022-03-21 04:50:00|94366.5|94316.5|94392.6|94304|94392.6|94326.3|94363.9|94299.7|457
1647838500000|2022-03-21 04:55:00|94392.2|94302.8|94402|94329|94404.8|94342.4|94366.1|94299.4|528
1647838800000|2022-03-21 05:00:00|94401.6|94330.3|94408.8|94358.8|94432|94358.9|94381|94316.8|584
1647839100000|2022-03-21 05:05:00|94408.4|94358.4|94408.5|94358.5|94431.3|94366.1|94402.6|94331.1|487
1647839400000|2022-03-21 05:10:00|94408.4|94358.4|94424.9|94374.9|94442|94378.7|94405.7|94339.8|580
1647839700000|2022-03-21 05:15:00|94426.3|94376.3|94439.9|94348.1|94449|94381.6|94400.6|94336.1|675
1647840000000|2022-03-21 05:20:00|94438.2|94343.9|94455.2|94379.5|94456.7|94395.3|94413.5|94343.9|457
1647840300000|2022-03-21 05:25:00|94456.1|94378.7|94481.6|94431.6|94508.5|94445.7|94436.7|94355|567
1647840600000|2022-03-21 05:30:00|94481.8|94431.8|94476.4|94451.4|94496.4|94451.4|94476.4|94418.8|593
1647840900000|2022-03-21 05:35:00|94484.5|94434.5|94472.9|94422.9|94491.3|94449.3|94469.5|94404.8|489
1647841200000|2022-03-21 05:40:00|94473|94423|94518.4|94468.4|94529.6|94471|94467.4|94417.4|558
1647841500000|2022-03-21 05:45:00|94518.3|94468.3|94485.4|94435.4|94526.7|94469.7|94478.8|94423.9|579
1647841800000|2022-03-21 05:50:00|94485.3|94435.3|94457|94407|94499.4|94436.6|94439.5|94393.6|610
1647842100000|2022-03-21 05:55:00|94442.5|94417.5|94464.8|94414.8|94475.9|94425.1|94442.5|94390|466
1647842400000|2022-03-21 06:00:00|94462.2|94412.2|94466.3|94416.3|94468.9|94418.9|94436.5|94386.5|652
1647842700000|2022-03-21 06:05:00|94466.2|94416.2|94495.1|94445.1|94507.5|94462.2|94448.4|94411.2|623
1647843000000|2022-03-21 06:10:00|94495.3|94445.3|94492|94467|94513.1|94475.7|94477.9|94440.4|634
1647843300000|2022-03-21 06:15:00|94493.1|94468.1|94477.7|94452.7|94514.2|94475.5|94476.6|94438.6|469
1647843600000|2022-03-21 06:20:00|94479.3|94454.3|94422.9|94372.9|94497|94457|94413.8|94355.2|545
1647843900000|2022-03-21 06:25:00|94423.1|94373.1|94465.6|94415.6|94482.9|94432.9|94411.5|94370.8|669
1647844200000|2022-03-21 06:30:00|94466.2|94416.2|94425.8|94375.8|94468.6|94418.6|94419.4|94371.9|550
1647844500000|2022-03-21 06:35:00|94425.3|94375.3|94432.9|94382.9|94435.1|94385.1|94405.1|94356.9|685
1647844800000|2022-03-21 06:40:00|94432.1|94382.1|94459.8|94409.8|94460.4|94410.4|94425|94375|541
1647845100000|2022-03-21 06:45:00|94458.7|94408.7|94474.2|94424.2|94482.5|94427.7|94452.4|94382.1|684
1647845400000|2022-03-21 06:50:00|94474.1|94424.1|94476.5|94426.5|94490.5|94445.5|94464.9|94414|578
1647845700000|2022-03-21 06:55:00|94474.8|94424.8|94488.2|94438.2|94508.6|94453.2|94460.1|94405.3|818
1647846000000|2022-03-21 07:00:00|94489|94439|94468|94443|94524|94485.8|94454.7|94414|1131
1647846300000|2022-03-21 07:05:00|94468.6|94443.6|94487.9|94462.9|94505.5|94469.8|94432.9|94395.8|988
1647846600000|2022-03-21 07:10:00|94488|94463|94389.6|94364.6|94506.3|94473|94389|94354.6|1216
1647846900000|2022-03-21 07:15:00|94388|94363|94365.2|94315.2|94405.6|94366|94332.8|94289.6|1416
1647847200000|2022-03-21 07:20:00|94366.1|94316.1|94442.9|94417.9|94461.4|94423.7|94346.3|94310.4|1378
1647847500000|2022-03-21 07:25:00|94454.6|94404.6|94441|94391|94457.2|94421.3|94415.1|94361.5|1377
1647847800000|2022-03-21 07:30:00|94429|94404|94402.4|94352.4|94484.7|94441.6|94401.3|94351.3|1307
1647848100000|2022-03-21 07:35:00|94403.5|94353.5|94377.2|94327.2|94404.2|94376.4|94355.3|94318.6|1081
1647848400000|2022-03-21 07:40:00|94377.8|94327.8|94310.6|94285.6|94379.7|94341.3|94307.8|94278.8|1226
1647848700000|2022-03-21 07:45:00|94310.7|94285.7|94311.8|94286.8|94326.4|94288.5|94214.6|94175.2|1464
1647849000000|2022-03-21 07:50:00|94311.5|94286.5|94328.5|94303.5|94347.9|94315.6|94294.5|94257.6|1031
1647849300000|2022-03-21 07:55:00|94326.5|94301.5|94287.8|94262.8|94340.1|94307.8|94276.4|94251.4|1318
1647849600000|2022-03-21 08:00:00|94287.7|94262.7|94226.2|94201.2|94297.3|94272.3|94200.7|94175.7|1701
1647849900000|2022-03-21 08:05:00|94225.3|94200.3|94177.5|94127.5|94253.7|94228.7|94148|94112.6|1551
1647850200000|2022-03-21 08:10:00|94177.4|94127.4|94132.8|94107.8|94177.4|94127.4|94079.8|94037.9|1544
1647850500000|2022-03-21 08:15:00|94132.3|94107.3|94178.3|94128.3|94183|94135.7|94098.7|94061.9|1536
1647850800000|2022-03-21 08:20:00|94177.9|94127.9|94272.1|94247.1|94274|94249|94165.7|94115.7|1534
1647851100000|2022-03-21 08:25:00|94272|94247|94402.7|94352.7|94413.2|94375.8|94272|94241.5|1682
1647851400000|2022-03-21 08:30:00|94402.5|94352.5|94375.2|94325.2|94415.2|94377.8|94315.8|94279.8|1457
1647851700000|2022-03-21 08:35:00|94375|94325|94296.9|94271.9|94377.1|94338.8|94285.7|94247.5|1574
1647852000000|2022-03-21 08:40:00|94296.4|94271.4|94297.2|94272.2|94350.3|94315.1|94286.4|94244.5|1360
1647852300000|2022-03-21 08:45:00|94297.5|94272.5|94286.5|94236.5|94302.4|94276.1|94255.4|94215.7|1578
1647852600000|2022-03-21 08:50:00|94272.5|94247.5|94365.3|94340.3|94380.7|94340.3|94256.9|94223.1|1394
1647852900000|2022-03-21 08:55:00|94365.6|94340.6|94371|94346|94421|94396|94356|94320.9|1510
1647853200000|2022-03-21 09:00:00|94370.9|94345.9|94302.2|94252.2|94387.2|94353.7|94273.7|94234.7|1613
1647853500000|2022-03-21 09:05:00|94302.4|94252.4|94246.4|94221.4|94328.5|94296.9|94228.8|94190.8|1752
1647853800000|2022-03-21 09:10:00|94249.2|94224.2|94254.5|94204.5|94255.8|94224.2|94172|94118.7|1593
1647854100000|2022-03-21 09:15:00|94248.8|94198.8|94219.6|94169.6|94288|94254|94203.8|94164.5|1335
1647854400000|2022-03-21 09:20:00|94207.6|94182.6|94251.2|94201.2|94258.7|94220.9|94200.5|94175.5|1320
1647854700000|2022-03-21 09:25:00|94250.8|94200.8|94285.8|94260.8|94287.1|94262.1|94250.8|94200.8|1073
1647855000000|2022-03-21 09:30:00|94285.5|94260.5|94288.7|94263.7|94314.4|94289.4|94281.7|94256.7|1006
1647855300000|2022-03-21 09:35:00|94288.6|94263.6|94329.8|94304.8|94347.9|94311.8|94283.6|94258.6|1156
1647855600000|2022-03-21 09:40:00|94329.9|94304.9|94282.8|94232.8|94344.4|94308.1|94276.8|94226.8|1329
1647855900000|2022-03-21 09:45:00|94283|94233|94231.3|94181.3|94288.5|94247.9|94212.2|94161.2|1379
1647856200000|2022-03-21 09:50:00|94229.6|94179.6|94255.3|94230.3|94313.5|94278|94212.2|94173.4|1529
1647856500000|2022-03-21 09:55:00|94254.8|94229.8|94335.4|94285.4|94336.4|94294.2|94248.3|94214.1|1367
1647856800000|2022-03-21 10:00:00|94335|94285|94346|94321|94374.2|94340.4|94322.8|94285|1163
1647857100000|2022-03-21 10:05:00|94345.6|94320.6|94354|94329|94379.1|94339|94333.6|94294.2|1339
1647857400000|2022-03-21 10:10:00|94354.2|94329.2|94348.8|94323.8|94378.7|94343.8|94319.9|94284.8|1095
1647857700000|2022-03-21 10:15:00|94348.9|94323.9|94326.1|94276.1|94369.5|94344.5|94310.9|94274.2|1055
1647858000000|2022-03-21 10:20:00|94323.6|94273.6|94353.6|94328.6|94368.9|94331.8|94290.8|94251.4|1184
1647858300000|2022-03-21 10:25:00|94352.4|94327.4|94349.5|94324.5|94398.1|94361|94333|94296.5|1203
1647858600000|2022-03-21 10:30:00|94350.7|94325.7|94378|94353|94391.2|94354.1|94346.3|94306.9|1138
1647858900000|2022-03-21 10:35:00|94377.9|94352.9|94345.4|94295.4|94384.2|94352.9|94325.9|94291.6|1085
1647859200000|2022-03-21 10:40:00|94345.3|94295.3|94303.9|94278.9|94346.9|94310.9|94290.6|94256.4|1157
1647859500000|2022-03-21 10:45:00|94304.5|94279.5|94321.7|94296.7|94325.6|94298.1|94287.2|94247.2|1057
1647859800000|2022-03-21 10:50:00|94321.5|94296.5|94277.8|94252.8|94339|94314|94277.8|94252.8|1187
1647860100000|2022-03-21 10:55:00|94278|94253|94322.3|94297.3|94334.2|94301.9|94267|94242|1214
1647860400000|2022-03-21 11:00:00|94321.6|94296.6|94398.7|94348.7|94404.5|94363.6|94316.8|94291.8|1394
1647860700000|2022-03-21 11:05:00|94398.6|94348.6|94367|94342|94409.3|94379.5|94344.6|94319.4|1211
1647861000000|2022-03-21 11:10:00|94366.8|94341.8|94344.4|94319.4|94473.2|94446.5|94343.7|94318.7|1581
1647861300000|2022-03-21 11:15:00|94344.2|94319.2|94377.5|94352.5|94409.6|94369.2|94334.8|94309.8|1398
1647861600000|2022-03-21 11:20:00|94377.4|94352.4|94354.1|94329.1|94400.7|94373.2|94329.8|94293.9|1294
1647861900000|2022-03-21 11:25:00|94353.8|94328.8|94408.6|94383.6|94426.6|94388.1|94308.9|94272.1|1604
1647862200000|2022-03-21 11:30:00|94408.5|94383.5|94368.6|94318.6|94424.7|94389.5|94358.7|94318.6|1514
1647862500000|2022-03-21 11:35:00|94368.2|94318.2|94361.4|94336.4|94373.1|94344.7|94314.2|94289.2|1167
1647862800000|2022-03-21 11:40:00|94362.5|94337.5|94354.9|94304.9|94416.2|94379.3|94346.7|94304.9|1138
1647863100000|2022-03-21 11:45:00|94354.8|94304.8|94391.8|94366.8|94400.7|94367.6|94332.4|94288.3|1174
1647863400000|2022-03-21 11:50:00|94391.6|94366.6|94417.6|94367.6|94434.4|94406.9|94364.9|94325.2|1205
1647863700000|2022-03-21 11:55:00|94415.3|94365.3|94410.3|94360.3|94433.1|94408.1|94381.8|94345.5|1240
1647864000000|2022-03-21 12:00:00|94410.4|94360.4|94400.8|94350.8|94410.4|94366|94330.3|94292.3|1605
1647864300000|2022-03-21 12:05:00|94400.9|94350.9|94403.3|94353.3|94416.8|94377.2|94329.1|94292.2|1401
1647864600000|2022-03-21 12:10:00|94401.8|94351.8|94394.4|94344.4|94410.1|94381.5|94363.2|94324.1|1382
1647864900000|2022-03-21 12:15:00|94394.9|94344.9|94394.3|94344.3|94405.8|94364.4|94335.1|94277.5|1399
1647865200000|2022-03-21 12:20:00|94391.4|94341.4|94390.4|94365.4|94430.2|94388.8|94360.7|94317.3|1601
1647865500000|2022-03-21 12:25:00|94390.1|94365.1|94442|94392|94475.1|94441.5|94386.2|94328.1|1482
1647865800000|2022-03-21 12:30:00|94441.8|94391.8|94401.8|94376.8|94452|94410.9|94398.1|94358.7|1340
1647866100000|2022-03-21 12:35:00|94401.9|94376.9|94380.1|94355.1|94441.6|94403.7|94380.1|94348|982
1647866400000|2022-03-21 12:40:00|94379.9|94354.9|94374.7|94324.7|94394.6|94358|94342.7|94307.7|1087
1647866700000|2022-03-21 12:45:00|94374.8|94324.8|94333.1|94283.1|94374.8|94335.9|94322.5|94279.5|1232
1647867000000|2022-03-21 12:50:00|94322|94297|94323.7|94298.7|94368.2|94332.7|94315.8|94275.8|1279
1647867300000|2022-03-21 12:55:00|94325|94300|94353.9|94328.9|94384.4|94347.4|94320.6|94295.6|1470
1647867600000|2022-03-21 13:00:00|94355.2|94330.2|94357.3|94332.3|94357.3|94332.3|94319.7|94290.3|1360
1647867900000|2022-03-21 13:05:00|94357.4|94332.4|94288|94263|94369|94344|94285.4|94250.7|1420
1647868200000|2022-03-21 13:10:00|94287.9|94262.9|94313|94288|94338.4|94313.4|94283.9|94249.7|1147
1647868500000|2022-03-21 13:15:00|94314.4|94289.4|94315.7|94290.7|94358.1|94302.3|94282.4|94251.9|1551
1647868800000|2022-03-21 13:20:00|94315.4|94290.4|94370.4|94345.4|94386.7|94349.8|94298.9|94262.2|1491
1647869100000|2022-03-21 13:25:00|94368.7|94343.7|94320.6|94295.6|94413.2|94383.6|94318.2|94288.2|1574
1647869400000|2022-03-21 13:30:00|94321.2|94296.2|94305.6|94255.6|94358.9|94326|94292.2|94242.2|1700
1647869700000|2022-03-21 13:35:00|94306.3|94256.3|94359.5|94309.5|94393.7|94343.7|94258.4|94216.7|1755
1647870000000|2022-03-21 13:40:00|94359.9|94309.9|94413|94363|94441.4|94391.4|94336.1|94289.7|1760
1647870300000|2022-03-21 13:45:00|94412.3|94362.3|94392.4|94367.4|94423.1|94390.6|94382.7|94345.2|1581
1647870600000|2022-03-21 13:50:00|94391.8|94366.8|94419.7|94394.7|94433.3|94405|94354.6|94318.7|1500
1647870900000|2022-03-21 13:55:00|94422.1|94397.1|94450.5|94425.5|94458.7|94431.4|94404.9|94379.9|1528
1647871200000|2022-03-21 14:00:00|94450.6|94425.6|94449.6|94399.6|94543.5|94506.4|94421.1|94388.1|1761
1647871500000|2022-03-21 14:05:00|94449.3|94399.3|94439.2|94389.2|94479.8|94449.4|94392.9|94356.7|1767
1647871800000|2022-03-21 14:10:00|94441.2|94391.2|94490.6|94440.6|94514.2|94476.3|94381|94343.3|1749
1647872100000|2022-03-21 14:15:00|94491.5|94441.5|94475.6|94425.6|94499.6|94461.8|94417.9|94382.1|1768
1647872400000|2022-03-21 14:20:00|94477.9|94427.9|94475.4|94425.4|94510.3|94472.9|94458.3|94418.7|1780
1647872700000|2022-03-21 14:25:00|94475|94425|94507.7|94457.7|94510.8|94472.1|94452.6|94414.9|1748
1647873000000|2022-03-21 14:30:00|94502.5|94452.5|94589.2|94539.2|94617.9|94577.6|94500.2|94450.2|1651
1647873300000|2022-03-21 14:35:00|94588|94538|94596.3|94571.3|94623.4|94582.7|94572.4|94534.8|1471
1647873600000|2022-03-21 14:40:00|94593.8|94568.8|94608.6|94558.6|94614.9|94574.2|94532.2|94494.1|1606
1647873900000|2022-03-21 14:45:00|94609|94559|94656.4|94606.4|94663.3|94626.1|94580.9|94555.9|1429
1647874200000|2022-03-21 14:50:00|94655.9|94605.9|94582.3|94557.3|94664.2|94631.5|94578.7|94541.2|1337
1647874500000|2022-03-21 14:55:00|94582.5|94557.5|94477|94452|94583.1|94557.5|94471.6|94435.1|1438
1647874800000|2022-03-21 15:00:00|94477.3|94452.3|94484.9|94459.9|94525.4|94488.7|94419.1|94377.1|1468
1647875100000|2022-03-21 15:05:00|94485|94460|94516|94491|94580.6|94551.7|94476.1|94440.9|1457
1647875400000|2022-03-21 15:10:00|94516.7|94491.7|94442.2|94417.2|94539.1|94514.1|94436.4|94411.4|1754
1647875700000|2022-03-21 15:15:00|94442.7|94417.7|94520.5|94470.5|94544.7|94480.3|94425|94400|1507
1647876000000|2022-03-21 15:20:00|94519.6|94469.6|94507.9|94457.9|94562.6|94524.1|94468.6|94418.6|1690
1647876300000|2022-03-21 15:25:00|94506.5|94456.5|94506|94481|94523.5|94486|94477.2|94439.7|1572
1647876600000|2022-03-21 15:30:00|94504.9|94479.9|94480.5|94455.5|94530.9|94493.8|94460.4|94422.3|1399
1647876900000|2022-03-21 15:35:00|94480.8|94455.8|94437.2|94387.2|94503.7|94465.1|94418.4|94380.8|1398
1647877200000|2022-03-21 15:40:00|94437.8|94387.8|94444.3|94419.3|94476.3|94437.9|94362.7|94324.6|1393
1647877500000|2022-03-21 15:45:00|94444.4|94419.4|94408.4|94383.4|94457|94420.7|94347.4|94320.9|1427
1647877800000|2022-03-21 15:50:00|94408.9|94383.9|94464.3|94414.3|94491.1|94464.2|94376.6|94337.6|1830
1647878100000|2022-03-21 15:55:00|94464.1|94414.1|94413.5|94388.5|94502.6|94460.6|94398.5|94367.4|1992
1647878400000|2022-03-21 16:00:00|94418.6|94393.6|94484.2|94434.2|94494.2|94444.2|94379|94347.7|1988
1647878700000|2022-03-21 16:05:00|94482.9|94432.9|94445|94395|94540.6|94505.2|94428.2|94385.9|1558
1647879000000|2022-03-21 16:10:00|94445.3|94395.3|94442.1|94392.1|94460.5|94435.5|94394.6|94359.9|1614
1647879300000|2022-03-21 16:15:00|94442.2|94392.2|94411.4|94361.4|94481.8|94436.5|94399.7|94361.4|1739
1647879600000|2022-03-21 16:20:00|94411.5|94361.5|94413.3|94388.3|94431.3|94399.3|94368.3|94330.7|1541
1647879900000|2022-03-21 16:25:00|94414.2|94389.2|94530.3|94480.3|94531.2|94487.1|94399.3|94359.5|1422
1647880200000|2022-03-21 16:30:00|94530.9|94480.9|94579.8|94529.8|94687.7|94632.3|94530.9|94449.5|2148
1647880500000|2022-03-21 16:35:00|94579.6|94529.6|94577.4|94527.4|94634.2|94572.8|94557.8|94507.8|2095
1647880800000|2022-03-21 16:40:00|94573.7|94523.7|94461.1|94411.1|94574.8|94524.8|94456.1|94406.1|1973
1647881100000|2022-03-21 16:45:00|94460.3|94410.3|94383.7|94333.7|94509.3|94449.8|94378.1|94328.1|1960
1647881400000|2022-03-21 16:50:00|94383.1|94333.1|94488.9|94438.9|94490.3|94440.3|94381.8|94331.8|1956
1647881700000|2022-03-21 16:55:00|94489|94439|94533.1|94508.1|94606.9|94550.3|94471.1|94434|1866
1647882000000|2022-03-21 17:00:00|94546.5|94496.5|94565.1|94493.2|94567.2|94509.3|94528.2|94468.4|1792
1647882300000|2022-03-21 17:05:00|94564.9|94492|94541|94469.6|94571.3|94512.7|94522.1|94460.6|1826
1647882600000|2022-03-21 17:10:00|94540.7|94469.3|94651.5|94601.5|94668.3|94610.2|94539.5|94457.8|1959
1647882900000|2022-03-21 17:15:00|94652.9|94602.9|94811.6|94761.6|94822.9|94762.2|94648.1|94591.6|2062
1647883200000|2022-03-21 17:20:00|94812.5|94762.5|94716|94666|94814.2|94762.5|94707.8|94639.8|2094
1647883500000|2022-03-21 17:25:00|94715.9|94665.9|94669.5|94619.5|94725.8|94674|94643.6|94585.2|1670
1647883800000|2022-03-21 17:30:00|94669.6|94619.6|94624.1|94574.1|94708.9|94650.4|94617.7|94567.7|1574
1647884100000|2022-03-21 17:35:00|94623.3|94573.3|94658.1|94608.1|94715.1|94665.1|94623.3|94573.3|1590
1647884400000|2022-03-21 17:40:00|94657.9|94607.9|94743.5|94693.5|94765.3|94715.3|94657.9|94607.9|1412
1647884700000|2022-03-21 17:45:00|94741.2|94691.2|94741.3|94691.3|94747.6|94697.6|94702.8|94649.3|1484
1647885000000|2022-03-21 17:50:00|94741.2|94691.2|94760.9|94710.9|94768.4|94718.4|94708.4|94658.4|1317
1647885300000|2022-03-21 17:55:00|94760.4|94710.4|94721.8|94671.8|94774.3|94724.3|94720|94670|1193
1647885600000|2022-03-21 18:00:00|94721.5|94671.5|94772.1|94722.1|94778.8|94739.7|94717.2|94667.2|1020
1647885900000|2022-03-21 18:05:00|94770.6|94720.6|94845.5|94820.5|94856.7|94831.7|94759.8|94720.6|1219
1647886200000|2022-03-21 18:10:00|94845|94820|94855.3|94830.3|94888.5|94853.5|94845|94802.1|1230
1647886500000|2022-03-21 18:15:00|94855.2|94830.2|94871|94846|94905.3|94860.4|94844.5|94806.6|1291
1647886800000|2022-03-21 18:20:00|94870.7|94845.7|94801.9|94751.9|94885.4|94845.7|94790.8|94740.8|1448
1647887100000|2022-03-21 18:25:00|94802.1|94752.1|94795.1|94745.1|94815.5|94765.5|94775.1|94725.1|1263
1647887400000|2022-03-21 18:30:00|94795.6|94745.6|94863|94813|94867|94830.8|94789.1|94739.1|1260
1647887700000|2022-03-21 18:35:00|94862.6|94812.6|94841.7|94816.7|94875.9|94833.7|94833.6|94800.6|1110
1647888000000|2022-03-21 18:40:00|94841.1|94816.1|94872.9|94822.9|94877.4|94827.4|94822.3|94784.2|1158
1647888300000|2022-03-21 18:45:00|94872.4|94822.4|94906.8|94856.8|94907.4|94857.4|94840.8|94796.1|1244
1647888600000|2022-03-21 18:50:00|94906.7|94856.7|94883|94858|94908.3|94865.2|94876.3|94842.4|1102
1647888900000|2022-03-21 18:55:00|94882.9|94857.9|94961.2|94911.2|94981.8|94931.8|94872.6|94843.6|1461
1647889200000|2022-03-21 19:00:00|94959.9|94909.9|94942.3|94892.3|94961.7|94913.6|94915.9|94865.9|1252
1647889500000|2022-03-21 19:05:00|94941.8|94891.8|94948|94898|94950|94900|94923.2|94873.2|1099
1647889800000|2022-03-21 19:10:00|94948.1|94898.1|94949.9|94924.9|94970|94931.9|94924.5|94883.6|1104
1647890100000|2022-03-21 19:15:00|94950|94925|94960.2|94910.2|94966.8|94925.9|94921.8|94879.8|1253
1647890400000|2022-03-21 19:20:00|94960.5|94910.5|94941.3|94891.3|94970.5|94926.1|94935.1|94887.1|1095
1647890700000|2022-03-21 19:25:00|94941.5|94891.5|94937.2|94887.2|94955.7|94912.4|94932.3|94885.4|1147
1647891000000|2022-03-21 19:30:00|94938.1|94888.1|94974.7|94924.7|94974.7|94924.7|94936.2|94886.2|1253
1647891300000|2022-03-21 19:35:00|94974.2|94924.2|94981.9|94931.9|94987.3|94937.3|94970.8|94920.8|821
1647891600000|2022-03-21 19:40:00|94982|94932|94956.7|94906.7|94999.6|94949.6|94950|94905.4|1052
1647891900000|2022-03-21 19:45:00|94956.8|94906.8|95005.3|94955.3|95006|94956|94956.1|94906.1|896
1647892200000|2022-03-21 19:50:00|95006|94956|94958.3|94908.3|95006|94956|94938.4|94888.4|1123
1647892500000|2022-03-21 19:55:00|94958.2|94908.2|94946.6|94896.6|94966.8|94917.3|94926.7|94876.7|1407
1647892800000|2022-03-21 20:00:00|94948|94898|94913.4|94863.4|94948.3|94898.3|94809.6|94714|1453
1647893100000|2022-03-21 20:05:00|94913.5|94863.5|94938.8|94888.8|94949.2|94899.2|94911.6|94861.6|952
1647893400000|2022-03-21 20:10:00|94936.3|94886.3|94922.3|94872.3|94948|94898|94921.5|94859.4|842
1647893700000|2022-03-21 20:15:00|94922.6|94872.6|94937.9|94887.9|94957.5|94902.2|94921|94861.5|852
1647894000000|2022-03-21 20:20:00|94937.2|94887.2|94941.5|94891.5|94951.4|94901.4|94932|94882|632
1647894300000|2022-03-21 20:25:00|94941.3|94891.3|94936.7|94886.7|94950.9|94899.4|94931.2|94871.3|702
1647894600000|2022-03-21 20:30:00|94936.1|94886.1|94928.1|94878.1|94938.5|94888.5|94922.1|94872.1|674
1647894900000|2022-03-21 20:35:00|94927.1|94877.1|94946.2|94896.2|94949.3|94899.3|94908.8|94864.5|642
1647895200000|2022-03-21 20:40:00|94945.8|94895.8|94972.6|94886.3|94987.7|94929.6|94932.8|94878.2|1013
1647895500000|2022-03-21 20:45:00|94972.2|94887|94976.3|94892.1|94985.7|94910.6|94942.6|94865.3|895
1647895800000|2022-03-21 20:50:00|94981.6|94890.1|94960.6|94872.1|94982.4|94909.6|94939|94859.2|601
1647896100000|2022-03-21 20:55:00|94966.2|94875.7|94993|94877|95022.4|94906.4|94920.9|94835.1|735
1647896400000|2022-03-21 21:00:00|94987|94871|95009.8|94893.8|95015.7|94899.7|94930.2|94814.2|33
1647899700000|2022-03-21 21:55:00|95050.3|94934.3|95053|94937|95053|94937|95045.6|94929.6|7
1647900000000|2022-03-21 22:00:00|95029.1|94913.1|94997.2|94881.2|95067.1|94951.1|94984.3|94868.3|452
1647900300000|2022-03-21 22:05:00|94997.7|94881.7|94959.8|94843.8|95013.5|94897.5|94930.2|94814.2|397
1647900600000|2022-03-21 22:10:00|94959.7|94843.7|94949|94833|95017.2|94901.2|94930.3|94814.3|491
1647900900000|2022-03-21 22:15:00|94943.5|94827.5|94891.5|94775.5|94967.4|94851.4|94884.8|94768.8|543
1647901200000|2022-03-21 22:20:00|94895.4|94779.4|94911|94795|94939.9|94823.9|94886.4|94770.4|416
1647901500000|2022-03-21 22:25:00|94918.8|94802.8|94957.5|94841.5|94970.7|94854.7|94894|94778|248
1647901800000|2022-03-21 22:30:00|94919.2|94803.2|94918.7|94802.7|94944.2|94828.2|94892.9|94776.9|550
1647902100000|2022-03-21 22:35:00|94915.1|94799.1|94932.8|94816.8|94936.6|94820.6|94892.9|94776.9|339
1647902400000|2022-03-21 22:40:00|94929.6|94813.6|94917.3|94801.3|94949|94833|94901.8|94785.8|358
1647902700000|2022-03-21 22:45:00|94927.4|94811.4|94939.7|94823.7|94943.8|94827.8|94879.6|94763.6|428
1647903000000|2022-03-21 22:50:00|94940.3|94824.3|94956.3|94840.3|94965.7|94849.7|94933.1|94822.5|282
1647903300000|2022-03-21 22:55:00|94948.5|94832.5|94954.7|94838.7|94963.6|94850.6|94935.7|94823.1|317
1647903600000|2022-03-21 23:00:00|94949.9|94833.9|94946.6|94850.8|94965.2|94867|94943|94827|567
1647903900000|2022-03-21 23:05:00|94944.4|94857.2|94956.7|94863.8|94980|94884.2|94935.3|94834.3|596
1647904200000|2022-03-21 23:10:00|94957.8|94863.4|94952.1|94871.3|94963.2|94876.6|94942.7|94827.8|420
1647904500000|2022-03-21 23:15:00|94953.4|94870.2|94987.8|94894.9|94987.8|94906.5|94938.7|94863.3|546
1647904800000|2022-03-21 23:20:00|94987.5|94895|94957.1|94907.1|94993.9|94922.1|94952.2|94884.8|389
1647905100000|2022-03-21 23:25:00|94956.9|94906.9|94954.3|94904.3|94970.8|94920.8|94950.6|94889.7|395
1647905400000|2022-03-21 23:30:00|94954.4|94904.4|94959.8|94909.8|94984.2|94925.5|94950.1|94892|427
1647905700000|2022-03-21 23:35:00|94959.7|94909.7|94944.4|94894.4|94975.4|94916|94938.3|94874.3|653
1647906000000|2022-03-21 23:40:00|94944.3|94894.3|94966.8|94916.8|94981|94921|94927.9|94871.8|916
1647906300000|2022-03-21 23:45:00|94966.6|94916.6|94949.2|94869.9|94975.8|94918.6|94926.5|94851.8|872
1647906600000|2022-03-21 23:50:00|94947.1|94872.1|94950.3|94900.3|94973|94910.1|94930.8|94858.6|1020
1647906900000|2022-03-21 23:55:00|94949.8|94899.8|94972.7|94922.7|94984.3|94925.6|94946.7|94888.7|955
1647907200000|2022-03-22 00:00:00|94973.9|94923.9|94956.5|94879.5|95000.7|94933.7|94951.1|94864.6|1769
1647907500000|2022-03-22 00:05:00|94957|94878.5|94992|94900.4|95008.8|94939.8|94928.6|94856.9|1470
1647907800000|2022-03-22 00:10:00|94991.8|94900.2|95046.9|94973.5|95053.9|94987.8|94980.2|94899.3|1454
1647908100000|2022-03-22 00:15:00|95045|94974.3|95036.1|94986.1|95067.4|94999.9|95025.6|94956.6|1447
1647908400000|2022-03-22 00:20:00|95036.3|94986.3|95036.9|94986.9|95061.8|94994.2|95027|94959.6|1426
1647908700000|2022-03-22 00:25:00|95049.9|94973.6|95042.7|94992.7|95066.1|94998.8|95028.1|94965.5|1202
1647909000000|2022-03-22 00:30:00|95042.9|94992.9|95058.5|95008.5|95068.7|95010.8|95038.9|94977.8|1009
1647909300000|2022-03-22 00:35:00|95059.1|95009.1|95127.4|95050.4|95131.8|95066.3|95053.8|95003.8|1140
1647909600000|2022-03-22 00:40:00|95127.2|95050|95141.6|95065|95147.9|95078.4|95106|95031.9|1524
1647909900000|2022-03-22 00:45:00|95140.1|95065.5|95206.5|95135.1|95246.3|95169.9|95129.3|95064|2048
1647910200000|2022-03-22 00:50:00|95207.5|95126.7|95262.3|95198.2|95262.3|95198.2|95175.3|95113.6|1825
1647910500000|2022-03-22 00:55:00|95261.8|95199.2|95212.1|95159.3|95294.7|95227.5|95188.1|95123.5|1610
1647910800000|2022-03-22 01:00:00|95210.7|95160.7|95180.8|95095.6|95239.3|95180|95177.8|95093.2|1152
1647911100000|2022-03-22 01:05:00|95181.1|95096|95149.9|95069.6|95191.9|95122.3|95130.1|95061.8|1696
1647911400000|2022-03-22 01:10:00|95149.7|95070.2|95141.1|95067.6|95177.3|95104.5|95119.1|95056.7|1310
1647911700000|2022-03-22 01:15:00|95129.6|95079.6|95155.5|95075.6|95180.3|95107.9|95119.2|95055|1657
1647912000000|2022-03-22 01:20:00|95154.1|95076.7|95146.3|95096.3|95168.4|95098.7|95123|95061.5|978
1647912300000|2022-03-22 01:25:00|95145.6|95095.6|95150.4|95100.4|95167.8|95107.5|95128.6|95066.2|1003
1647912600000|2022-03-22 01:30:00|95151.3|95101.3|95168.4|95089.3|95178.7|95116.6|95133.6|95073.7|1114
1647912900000|2022-03-22 01:35:00|95169.2|95087.7|95164.4|95090.2|95169.2|95104.1|95129|95060.1|1168
1647913200000|2022-03-22 01:40:00|95164|95090.3|95171.9|95098.9|95188.1|95125.8|95149.9|95081.1|1074
1647913500000|2022-03-22 01:45:00|95171.6|95099|95217.1|95128.6|95226.6|95154.7|95160.7|95095.5|1717
1647913800000|2022-03-22 01:50:00|95221.6|95128.3|95174.9|95093.4|95227.9|95143.3|95141|95081.5|1682
1647914100000|2022-03-22 01:55:00|95173.4|95092|95163.5|95087.1|95191|95117|95134.9|95067.9|1574
1647914400000|2022-03-22 02:00:00|95163.1|95088|95150.1|95068.9|95177|95101.5|95124.6|95052.9|1783
1647914700000|2022-03-22 02:05:00|95150|95066.3|95162.3|95080.9|95184.4|95110.5|95125.6|95056.7|1611
1647915000000|2022-03-22 02:10:00|95161.8|95081.2|95173.8|95099.2|95193.1|95116|95128.8|95057.2|1663
1647915300000|2022-03-22 02:15:00|95175.4|95098|95185|95108.1|95210.7|95125.9|95148.7|95084.9|1729
1647915600000|2022-03-22 02:20:00|95186.5|95108.8|95165.1|95115.1|95206.9|95130.6|95159.7|95092.3|1602
1647915900000|2022-03-22 02:25:00|95164.7|95114.7|95175|95103.1|95184.9|95122.2|95144.6|95082.6|988
1647916200000|2022-03-22 02:30:00|95181.1|95100.5|95183.3|95112.8|95206.8|95139.9|95164.6|95100.5|1486
1647916500000|2022-03-22 02:35:00|95172.7|95122.7|95165.6|95086.1|95211.9|95143.3|95147.6|95086.1|1184
1647916800000|2022-03-22 02:40:00|95163.3|95087.4|95158.4|95082.6|95184.6|95121.6|95135.7|95078|979
1647917100000|2022-03-22 02:45:00|95157.6|95084.8|95159.4|95082.7|95167.3|95098.8|95100.5|95041.6|982
1647917400000|2022-03-22 02:50:00|95157|95085|95125.8|95075.8|95161.2|95100.2|95113.6|95050.9|963
1647917700000|2022-03-22 02:55:00|95126|95076|95118.8|95068.8|95185.5|95121.4|95113.9|95053.8|1729
1647918000000|2022-03-22 03:00:00|95117.8|95067.8|95160.5|95110.5|95176.7|95114.8|95107.6|95045.8|1269
1647918300000|2022-03-22 03:05:00|95161|95111|95145.3|95067.3|95179.2|95117.3|95124.5|95051.7|1570
1647918600000|2022-03-22 03:10:00|95146.9|95070.2|95148|95066.2|95172.6|95084.1|95119.3|95030|1885
1647918900000|2022-03-22 03:15:00|95148.9|95065.9|95118.2|95045.5|95161.8|95086.7|95106.2|95042.8|1177
1647919200000|2022-03-22 03:20:00|95119|95045.2|95042.7|94992.7|95119|95057.3|95039.8|94975.3|1013
1647919500000|2022-03-22 03:25:00|95042.9|94992.9|94991.3|94941.3|95051.7|94993.1|94990.3|94940.3|966
1647919800000|2022-03-22 03:30:00|94991.5|94941.5|94962|94912|95002.7|94952.7|94949.1|94856.2|670
1647920100000|2022-03-22 03:35:00|94961.6|94911.6|94957.7|94907.7|94975.7|94911.6|94929.3|94863.6|1186
1647920400000|2022-03-22 03:40:00|94957.2|94907.2|94998.5|94905.7|95014.7|94936.7|94943.1|94883|857
1647920700000|2022-03-22 03:45:00|94996.2|94909.2|94973.9|94889|95013.2|94930.5|94954.3|94883.9|976
1647921000000|2022-03-22 03:50:00|94976.7|94886.9|95007.2|94925.1|95009.9|94939.3|94938.8|94872.6|895
1647921300000|2022-03-22 03:55:00|95005|94927.2|95008.6|94937.5|95040.7|94962|94996.3|94924.5|765
1647921600000|2022-03-22 04:00:00|94997.9|94947.9|95061.9|94988|95071.3|95005.2|94996|94927.9|829
1647921900000|2022-03-22 04:05:00|95061.8|94987.9|95112.2|95031.2|95126|95053.5|95052.4|94985.4|973
1647922200000|2022-03-22 04:10:00|95111|95032.3|95113.1|95028.1|95140.8|95061.9|95082.6|95008.7|1057
1647922500000|2022-03-22 04:15:00|95113.3|95028.3|95202.8|95106.7|95209.1|95114.1|95113.3|95022.6|1385
1647922800000|2022-03-22 04:20:00|95203.2|95106.1|95213.7|95124.7|95259.6|95171.8|95183.6|95101.1|1488
1647923100000|2022-03-22 04:25:00|95213.4|95124.4|95199.9|95111.4|95248.9|95155.2|95187.9|95100.2|1069
1647923400000|2022-03-22 04:30:00|95195.9|95113.4|95229.5|95145.9|95243.3|95169.7|95163|95082.8|1237
1647923700000|2022-03-22 04:35:00|95229.3|95146.7|95283.3|95201.3|95295.3|95220.6|95210|95136.2|1194
1647924000000|2022-03-22 04:40:00|95283.9|95201.7|95282.7|95200.4|95290.2|95212.5|95236.5|95164.7|1277
1647924300000|2022-03-22 04:45:00|95281.6|95201.4|95303.5|95222|95309.6|95230.7|95260|95189.7|994
1647924600000|2022-03-22 04:50:00|95303.9|95221.4|95302.7|95224.5|95320.3|95250.3|95248.3|95180.1|1248
1647924900000|2022-03-22 04:55:00|95302.4|95224.3|95306.7|95224.1|95326.1|95242.5|95287.8|95205|1549
1647925200000|2022-03-22 05:00:00|95303.1|95225.8|95291.5|95207.7|95316.8|95230.4|95272.9|95182.8|1266
1647925500000|2022-03-22 05:05:00|95291.3|95207.5|95282.3|95207.5|95305.6|95228.3|95265|95169|1014
1647925800000|2022-03-22 05:10:00|95271.3|95221.3|95282.5|95211.9|95296.4|95223.9|95256.3|95182.3|794
1647926100000|2022-03-22 05:15:00|95282.3|95211.6|95278.6|95204.2|95347.2|95274.2|95264|95188.2|1165
1647926400000|2022-03-22 05:20:00|95277.8|95203.6|95301|95217.4|95312.7|95235.8|95259.2|95179|1035
1647926700000|2022-03-22 05:25:00|95301.4|95216.6|95261.9|95191.2|95302.1|95235.4|95246.3|95184.3|1011
1647927000000|2022-03-22 05:30:00|95251.4|95201.4|95267.7|95195.6|95285.9|95207.1|95240.3|95163.8|1170
1647927300000|2022-03-22 05:35:00|95257.6|95207.6|95294.7|95220.1|95302.6|95235.5|95241.5|95163.2|1197
1647927600000|2022-03-22 05:40:00|95293.6|95217.7|95265.1|95173.1|95300|95233.3|95252.3|95167.9|1055
1647927900000|2022-03-22 05:45:00|95264.8|95172.9|95288.8|95211.9|95297.7|95222.8|95251.1|95157.8|1230
1647928200000|2022-03-22 05:50:00|95288.2|95214.4|95270.9|95220.9|95294|95223.6|95264.2|95189.8|1151
1647928500000|2022-03-22 05:55:00|95269.8|95219.8|95311.6|95241.4|95321|95257|95269.8|95204.1|1110
1647928800000|2022-03-22 06:00:00|95301.2|95251.2|95351.8|95301.8|95389.3|95312.9|95297.8|95227.4|1332
1647929100000|2022-03-22 06:05:00|95351.6|95301.6|95332.7|95259.9|95377.1|95316.6|95311.8|95227.5|1307
1647929400000|2022-03-22 06:10:00|95333.8|95261.9|95303.2|95228.9|95343.1|95275.4|95287.9|95220|1037
1647929700000|2022-03-22 06:15:00|95304.7|95228.3|95280|95208.1|95321.6|95255.5|95236.2|95174.3|1092
1647930000000|2022-03-22 06:20:00|95268.7|95218.7|95278.2|95203.2|95292|95227.9|95252.4|95181.4|1008
1647930300000|2022-03-22 06:25:00|95274.7|95203.5|95307.1|95228.6|95326|95262.6|95250.8|95179.8|1285
1647930600000|2022-03-22 06:30:00|95306.7|95226.4|95233.2|95160.8|95306.7|95241.5|95160|95063.4|1191
1647930900000|2022-03-22 06:35:00|95232.7|95161.2|95250.1|95177.9|95270.2|95197.7|95214.3|95154.6|1165
1647931200000|2022-03-22 06:40:00|95249|95175|95339.6|95289.6|95362.3|95292.7|95242.7|95175|1397
1647931500000|2022-03-22 06:45:00|95339.4|95289.4|95357.5|95284.9|95366.4|95301.3|95320.3|95257.6|1171
1647931800000|2022-03-22 06:50:00|95356.8|95283.6|95331.8|95260.8|95357.3|95300.3|95312.6|95242.7|1178
1647932100000|2022-03-22 06:55:00|95332|95258.6|95377.3|95327.3|95393.2|95329.1|95315.6|95246.1|1355
1647932400000|2022-03-22 07:00:00|95388.6|95316.5|95317.4|95292.4|95392.9|95335.7|95315.5|95280.6|1466
1647932700000|2022-03-22 07:05:00|95317.1|95292.1|95298.8|95248.8|95349.2|95313.9|95285.1|95235.1|1357
1647933000000|2022-03-22 07:10:00|95299.3|95249.3|95351.3|95301.3|95387|95337|95283.6|95233.6|1414
1647933300000|2022-03-22 07:15:00|95351.5|95301.5|95302.6|95252.6|95365.9|95319.8|95297.8|95249.4|1358
1647933600000|2022-03-22 07:20:00|95302.1|95252.1|95301.1|95251.1|95318.4|95268.5|95266.4|95223.7|1354
1647933900000|2022-03-22 07:25:00|95301.3|95251.3|95266.3|95216.3|95340|95292.2|95252.8|95203.4|1423
1647934200000|2022-03-22 07:30:00|95266.6|95216.6|95172.1|95147.1|95266.6|95216.6|95165|95128.5|1216
1647934500000|2022-03-22 07:35:00|95172.9|95147.9|95149.1|95124.1|95229.9|95193.3|95146.6|95108.7|1022
1647934800000|2022-03-22 07:40:00|95149.3|95124.3|95149.8|95124.8|95194.9|95155.4|95142.6|95104.7|1193
1647935100000|2022-03-22 07:45:00|95146.6|95121.6|95148.9|95123.9|95169.4|95129.6|95105.3|95066.5|924
1647935400000|2022-03-22 07:50:00|95148.8|95123.8|95098.1|95073.1|95174.3|95124.3|95087.6|95052.1|1120
1647935700000|2022-03-22 07:55:00|95098.3|95073.3|95080|95055|95102.2|95077.2|95070.1|95045.1|1329
1647936000000|2022-03-22 08:00:00|95081|95056|95065.1|95015.1|95081.5|95056.5|94967.9|94923.1|1625
1647936300000|2022-03-22 08:05:00|95067.7|95017.7|94920.1|94870.1|95067.7|95030.9|94883.2|94838.6|1633
1647936600000|2022-03-22 08:10:00|94921.9|94871.9|94787.4|94762.4|94943.9|94912.7|94776.3|94747.1|1803
1647936900000|2022-03-22 08:15:00|94787.8|94762.8|94797.7|94772.7|94904.3|94849.3|94787.8|94751.3|1730
1647937200000|2022-03-22 08:20:00|94797.5|94772.5|94781|94756|94825.4|94791.6|94772.3|94737.1|1504
1647937500000|2022-03-22 08:25:00|94785.4|94760.4|94802.1|94777.1|94875.8|94840.5|94765.7|94736.8|1696
1647937800000|2022-03-22 08:30:00|94801.9|94776.9|94762.7|94712.7|94812.7|94787.7|94721|94687.2|1904
1647938100000|2022-03-22 08:35:00|94763.1|94713.1|94647.6|94622.6|94773.4|94740.1|94630.1|94593.7|1835
1647938400000|2022-03-22 08:40:00|94647.7|94622.7|94525.3|94475.3|94667.3|94642.3|94517.1|94472.2|1754
1647938700000|2022-03-22 08:45:00|94529.1|94479.1|94568.6|94543.6|94579.2|94546.1|94514.8|94475.2|1760
1647939000000|2022-03-22 08:50:00|94568.8|94543.8|94660.6|94635.6|94686.4|94654.4|94559.7|94525.7|1591
1647939300000|2022-03-22 08:55:00|94660.3|94635.3|94657.2|94607.2|94671.2|94645.7|94619|94592.9|1505
1647939600000|2022-03-22 09:00:00|94661.4|94611.4|94615.1|94565.1|94691.2|94652.4|94594.2|94557.5|1626
1647939900000|2022-03-22 09:05:00|94615.9|94565.9|94507.4|94482.4|94630.1|94590|94496.6|94461.5|1519
1647940200000|2022-03-22 09:10:00|94506.9|94481.9|94577.2|94552.2|94580.5|94555.5|94500.2|94463.9|1693
1647940500000|2022-03-22 09:15:00|94576.4|94551.4|94505.3|94480.3|94587.8|94562.8|94502.5|94477.5|1554
1647940800000|2022-03-22 09:20:00|94506.6|94481.6|94566.6|94541.6|94599.9|94564.7|94492.6|94467.6|1565
1647941100000|2022-03-22 09:25:00|94567.1|94542.1|94518.2|94468.2|94571.8|94546.8|94462.8|94425.7|1590
1647941400000|2022-03-22 09:30:00|94518.4|94468.4|94584|94534|94590.9|94540.9|94518.4|94468.4|1624
1647941700000|2022-03-22 09:35:00|94583.8|94533.8|94599.9|94574.9|94621.3|94584.7|94560.2|94522.6|1522
1647942000000|2022-03-22 09:40:00|94599.3|94574.3|94555.3|94530.3|94628.5|94603.5|94534.9|94504.5|1479
1647942300000|2022-03-22 09:45:00|94554.8|94529.8|94650.3|94625.3|94692.7|94662.6|94542.3|94496.5|1524
1647942600000|2022-03-22 09:50:00|94649.4|94624.4|94682.5|94657.5|94708.4|94676.5|94608.9|94571|1638
1647942900000|2022-03-22 09:55:00|94683.8|94658.8|94724|94699|94749.2|94720.1|94682.7|94645.1|1717
1647943200000|2022-03-22 10:00:00|94724.1|94699.1|94798|94773|94816.4|94780.8|94722.6|94697.6|1610
1647943500000|2022-03-22 10:05:00|94798.4|94773.4|94852.7|94827.7|94897.8|94872.8|94797.1|94772.1|1547
1647943800000|2022-03-22 10:10:00|94853.4|94828.4|94830.7|94805.7|94855.7|94829.3|94803.5|94773.7|1397
1647944100000|2022-03-22 10:15:00|94843.6|94793.6|94792.8|94767.8|94851.2|94823.5|94785.6|94748.3|1446
1647944400000|2022-03-22 10:20:00|94793|94768|94822.9|94797.9|94829.8|94801.7|94783.8|94756.9|1422
1647944700000|2022-03-22 10:25:00|94821|94796|94802|94752|94829.7|94804.7|94784.3|94747|1479
1647945000000|2022-03-22 10:30:00|94802.2|94752.2|94732.6|94707.6|94810|94771.2|94699.9|94674.9|1469
1647945300000|2022-03-22 10:35:00|94732.2|94707.2|94695|94670|94742|94717|94691.9|94666.9|1428
1647945600000|2022-03-22 10:40:00|94694.7|94669.7|94769.7|94744.7|94779.2|94754.2|94694.7|94669.7|1318
1647945900000|2022-03-22 10:45:00|94769.8|94744.8|94769.9|94744.9|94794.7|94769.7|94757.9|94732.9|1256
1647946200000|2022-03-22 10:50:00|94770.2|94745.2|94749.8|94724.8|94776.1|94751.1|94741.8|94716.8|1091
1647946500000|2022-03-22 10:55:00|94747.3|94722.3|94713.9|94688.9|94747.8|94722.8|94665.8|94627.5|1464
1647946800000|2022-03-22 11:00:00|94713.7|94688.7|94783.1|94758.1|94798.4|94773.4|94699.3|94674.3|1333
1647947100000|2022-03-22 11:05:00|94784.5|94759.5|94723.2|94673.2|94784.5|94759.5|94687.1|94623.2|1453
1647947400000|2022-03-22 11:10:00|94722.6|94672.6|94666.3|94641.3|94735.9|94710.9|94648.4|94610.8|1196
1647947700000|2022-03-22 11:15:00|94666.5|94641.5|94754.5|94729.5|94756.6|94731.6|94640.8|94615.8|1355
1647948000000|2022-03-22 11:20:00|94754.7|94729.7|94723.3|94698.3|94794.1|94768.6|94706.2|94681.2|1486
1647948300000|2022-03-22 11:25:00|94723.7|94698.7|94683.1|94658.1|94752.1|94727.1|94678.7|94653.7|1407
1647948600000|2022-03-22 11:30:00|94683.5|94658.5|94734.9|94709.9|94736.8|94711.8|94638.9|94601.3|1640
1647948900000|2022-03-22 11:35:00|94735.4|94710.4|94693|94668|94748.8|94723.8|94688.8|94663.8|1688
1647949200000|2022-03-22 11:40:00|94692.5|94667.5|94671.8|94646.8|94709.7|94684.7|94664.1|94639.1|1703
1647949500000|2022-03-22 11:45:00|94670.9|94645.9|94669.4|94644.4|94717.6|94691.2|94665.6|94636.9|1576
1647949800000|2022-03-22 11:50:00|94669.6|94644.6|94649.4|94624.4|94675.1|94645.1|94639|94611.1|1575
1647950100000|2022-03-22 11:55:00|94651.2|94626.2|94720.1|94695.1|94744.4|94706.2|94648|94623|1721
1647950400000|2022-03-22 12:00:00|94720.4|94695.4|94618.4|94593.4|94721.3|94696.3|94574.2|94549.2|1808
1647950700000|2022-03-22 12:05:00|94618.7|94593.7|94602.6|94577.6|94652.6|94627.6|94594.6|94569.6|1443
1647951000000|2022-03-22 12:10:00|94601.8|94576.8|94559.8|94534.8|94603.8|94578.8|94549.9|94524.9|1530
1647951300000|2022-03-22 12:15:00|94560.6|94535.6|94412.1|94387.1|94565.6|94540.6|94404.2|94363.8|1635
1647951600000|2022-03-22 12:20:00|94412.2|94387.2|94307.4|94282.4|94412.2|94387.2|94267|94242|1722
1647951900000|2022-03-22 12:25:00|94307.2|94282.2|94265|94240|94361|94336|94246.7|94221.7|1817
1647952200000|2022-03-22 12:30:00|94265.1|94240.1|94272.8|94247.8|94335.8|94294.4|94257.3|94232|1867
1647952500000|2022-03-22 12:35:00|94273.2|94248.2|94323.6|94298.6|94401.7|94365.8|94273.2|94248.2|1825
1647952800000|2022-03-22 12:40:00|94340.3|94290.3|94284.2|94259.2|94358.6|94323.5|94283.9|94249.5|1540
1647953100000|2022-03-22 12:45:00|94280.3|94255.3|94281.2|94231.2|94304.9|94279.9|94253.6|94217.4|1742
1647953400000|2022-03-22 12:50:00|94281.4|94231.4|94369.8|94344.8|94371.2|94346.2|94261.5|94224.3|1717
1647953700000|2022-03-22 12:55:00|94369.4|94344.4|94300|94275|94400.2|94375.2|94262|94237|1806
1647954000000|2022-03-22 13:00:00|94299.3|94274.3|94170.2|94145.2|94302|94277|94120.4|94095.4|1890
1647954300000|2022-03-22 13:05:00|94170.5|94145.5|94184|94159|94237.9|94205.2|94119.9|94094.9|1767
1647954600000|2022-03-22 13:10:00|94184.9|94159.9|94172.3|94147.3|94193|94168|94146.9|94096.9|1589
1647954900000|2022-03-22 13:15:00|94173|94148|94219.6|94194.6|94242.3|94213.5|94162.2|94137.2|1719
1647955200000|2022-03-22 13:20:00|94218.5|94193.5|94193|94168|94238.5|94204.2|94170.1|94145.1|1516
1647955500000|2022-03-22 13:25:00|94192.2|94167.2|94169.4|94144.4|94258.3|94218.2|94133.1|94103.9|1560
1647955800000|2022-03-22 13:30:00|94169.5|94144.5|94203.1|94178.1|94209.1|94184.1|94141.8|94109.3|1748
1647956100000|2022-03-22 13:35:00|94202.7|94177.7|94114.5|94089.5|94209.4|94184.4|94091.8|94066.8|1665
1647956400000|2022-03-22 13:40:00|94114.6|94089.6|94145.5|94120.5|94154|94129|94094.8|94069.8|1808
1647956700000|2022-03-22 13:45:00|94145.7|94120.7|94134.3|94109.3|94170.7|94145.7|94099.4|94074.4|1845
1647957000000|2022-03-22 13:50:00|94134.2|94109.2|94092|94067|94145|94120|94085.9|94060.9|1699
1647957300000|2022-03-22 13:55:00|94092.5|94067.5|94070.2|94045.2|94109.7|94084.7|94054.3|94029.3|1554
1647957600000|2022-03-22 14:00:00|94070.4|94045.4|94085.3|94060.3|94108.9|94083.9|94013.6|93973.3|1829
1647957900000|2022-03-22 14:05:00|94086.4|94061.4|94000.6|93975.6|94118.8|94085.5|93985.2|93960.2|1819
1647958200000|2022-03-22 14:10:00|94000.9|93975.9|94082.1|94057.1|94088.6|94059.3|93996.7|93971.7|1700
1647958500000|2022-03-22 14:15:00|94080.2|94055.2|94090.9|94065.9|94141.8|94116.8|94070.1|94045.1|1837
1647958800000|2022-03-22 14:20:00|94091.2|94066.2|94044.5|94019.5|94149.6|94113.3|94042.6|94017.6|1920
1647959100000|2022-03-22 14:25:00|94046.1|94021.1|93969.5|93944.5|94064.1|94035.8|93968.5|93943.5|1803
1647959400000|2022-03-22 14:30:00|93970.1|93945.1|94014.8|93989.8|94019.4|93994.4|93951.2|93926.2|1737
1647959700000|2022-03-22 14:35:00|94014.2|93989.2|94059.1|94034.1|94059.1|94034.1|93955.6|93930.6|1629
1647960000000|2022-03-22 14:40:00|94055.6|94030.6|94074.5|94049.5|94097.6|94063.1|93994.5|93968.1|1763
1647960300000|2022-03-22 14:45:00|94075.2|94050.2|94008|93983|94110.1|94085.1|93982.4|93957.4|1797
1647960600000|2022-03-22 14:50:00|94008.3|93983.3|94078.4|94028.4|94086.1|94049.1|93986.3|93961.3|1819
1647960900000|2022-03-22 14:55:00|94080.1|94030.1|94118.8|94093.8|94131.6|94093.8|94028.8|94003.8|1869
1647961200000|2022-03-22 15:00:00|94118.9|94093.9|94139.9|94114.9|94167.5|94142.5|94084.3|94058.8|1851
1647961500000|2022-03-22 15:05:00|94140.2|94115.2|94155.1|94130.1|94209.1|94176|94126.6|94101.6|1779
1647961800000|2022-03-22 15:10:00|94156.9|94131.9|94136|94086|94208.8|94177.8|94084|94042.4|1824
1647962100000|2022-03-22 15:15:00|94136.9|94086.9|94129.1|94104.1|94184|94145.3|94089.3|94057.6|1740
1647962400000|2022-03-22 15:20:00|94128.1|94103.1|94216.9|94191.9|94233.6|94196.7|94118.2|94082.7|1680
1647962700000|2022-03-22 15:25:00|94215.9|94190.9|94165.1|94140.1|94226.3|94201.3|94147.3|94122.3|1739
1647963000000|2022-03-22 15:30:00|94163.4|94138.4|94220.1|94195.1|94235.2|94199.3|94161.4|94136.4|1711
1647963300000|2022-03-22 15:35:00|94222.8|94197.8|94207.5|94182.5|94225.7|94200.7|94167.5|94142.5|1969
1647963600000|2022-03-22 15:40:00|94208.6|94183.6|94228|94203|94254.4|94225.3|94184.8|94148.5|1943
1647963900000|2022-03-22 15:45:00|94228.1|94203.1|94257.5|94232.5|94261.1|94236.1|94190.5|94165.5|1855
1647964200000|2022-03-22 15:50:00|94260.5|94235.5|94247.3|94222.3|94285.4|94250.7|94208.3|94173.6|2040
1647964500000|2022-03-22 15:55:00|94247|94222|94209.5|94184.5|94283.1|94249|94184.3|94159.3|1990
1647964800000|2022-03-22 16:00:00|94210.8|94185.8|94199.7|94174.7|94246.3|94221.3|94181.6|94154.5|1567
1647965100000|2022-03-22 16:05:00|94199.8|94174.8|94309.7|94259.7|94335.3|94294.9|94190|94165|1574
1647965400000|2022-03-22 16:10:00|94308.3|94258.3|94392.9|94342.9|94398.1|94357.8|94305.8|94255.8|1567
1647965700000|2022-03-22 16:15:00|94392.7|94342.7|94406.5|94356.5|94435.2|94404.3|94387.3|94342.5|1551
1647966000000|2022-03-22 16:20:00|94406.2|94356.2|94476.1|94426.1|94484.4|94444.6|94393.3|94344.7|1509
1647966300000|2022-03-22 16:25:00|94476|94426|94527.6|94477.6|94540|94503.8|94433.3|94383.3|1442
1647966600000|2022-03-22 16:30:00|94527.9|94477.9|94666.2|94616.2|94702.5|94652.5|94515.5|94466.7|1675
1647966900000|2022-03-22 16:35:00|94665.7|94615.7|94599.8|94549.8|94668|94618|94570.4|94531.8|1403
1647967200000|2022-03-22 16:40:00|94599.9|94549.9|94632.1|94582.1|94636.7|94598.9|94567.7|94513.8|1552
1647967500000|2022-03-22 16:45:00|94629.5|94579.5|94594.6|94569.6|94651.5|94606.6|94570.1|94535.4|1518
1647967800000|2022-03-22 16:50:00|94595.6|94570.6|94582.8|94557.8|94604.4|94579.4|94578.4|94553.4|1005
1647968100000|2022-03-22 16:55:00|94583.6|94558.6|94516.9|94491.9|94619.9|94581.7|94516.9|94486.5|1075
1647968400000|2022-03-22 17:00:00|94526.4|94476.4|94594.5|94544.5|94595.2|94556.1|94525.6|94475.6|1314
1647968700000|2022-03-22 17:05:00|94594.8|94544.8|94585.5|94535.5|94618.6|94568.6|94555.6|94505.6|1472
1647969000000|2022-03-22 17:10:00|94584.5|94534.5|94537.9|94512.9|94585.5|94541.8|94523.4|94473.4|1696
1647969300000|2022-03-22 17:15:00|94537.6|94512.6|94502.3|94452.3|94549.3|94524.3|94443.7|94393.7|1540
1647969600000|2022-03-22 17:20:00|94502.4|94452.4|94491.4|94466.4|94519.5|94482|94471.7|94421.7|1559
1647969900000|2022-03-22 17:25:00|94492|94467|94501.9|94476.9|94519.8|94477.4|94482.2|94438.5|1180
1647970200000|2022-03-22 17:30:00|94502.2|94477.2|94449.2|94399.2|94521.6|94477.4|94442.9|94392.9|1132
1647970500000|2022-03-22 17:35:00|94448.6|94398.6|94416.7|94366.7|94470.8|94427.9|94371.3|94321.3|1404
1647970800000|2022-03-22 17:40:00|94416.8|94366.8|94445.1|94395.1|94449.2|94399.2|94406.8|94356.8|1019
1647971100000|2022-03-22 17:45:00|94445|94395|94478.1|94428.1|94480.1|94438.2|94445|94395|704
1647971400000|2022-03-22 17:50:00|94478.2|94428.2|94461.6|94411.6|94482.2|94441.2|94460.2|94410.2|738
1647971700000|2022-03-22 17:55:00|94461.8|94411.8|94494.5|94444.5|94508.1|94458.1|94430|94380|1208
1647972000000|2022-03-22 18:00:00|94494.7|94444.7|94516|94466|94525.5|94475.5|94487|94437|1017
1647972300000|2022-03-22 18:05:00|94516.2|94466.2|94501.9|94451.9|94531.1|94481.1|94500.8|94450.8|1105
1647972600000|2022-03-22 18:10:00|94501.6|94451.6|94521.8|94471.8|94526.9|94496.6|94471.8|94431.5|993
1647972900000|2022-03-22 18:15:00|94522|94472|94521.9|94471.9|94536.5|94498.2|94511.4|94465.8|857
1647973200000|2022-03-22 18:20:00|94521.7|94471.7|94521.3|94471.3|94526|94476|94507.3|94457.3|838
1647973500000|2022-03-22 18:25:00|94521.2|94471.2|94582.4|94532.4|94584.7|94534.7|94519.5|94469.5|1017
1647973800000|2022-03-22 18:30:00|94582.3|94532.3|94572.9|94522.9|94584.9|94534.9|94569|94519|793
1647974100000|2022-03-22 18:35:00|94572.8|94522.8|94589|94539|94619.7|94569.7|94564.4|94522.1|880
1647974400000|2022-03-22 18:40:00|94589.1|94539.1|94665.2|94615.2|94666.5|94616.5|94583.7|94533.7|860
1647974700000|2022-03-22 18:45:00|94665.3|94615.3|94633.6|94583.6|94670|94632|94631|94581|733
1647975000000|2022-03-22 18:50:00|94633.5|94583.5|94633.6|94583.6|94641.3|94591.3|94626.7|94576.7|823
1647975300000|2022-03-22 18:55:00|94633.4|94583.4|94580.3|94555.3|94636.1|94602.4|94577.3|94541.8|1125
1647975600000|2022-03-22 19:00:00|94580.1|94555.1|94597.9|94547.9|94645.9|94600.3|94574.4|94547.2|985
1647975900000|2022-03-22 19:05:00|94598.4|94548.4|94575.1|94525.1|94619.6|94569.6|94573.6|94523.6|1044
1647976200000|2022-03-22 19:10:00|94575.3|94525.3|94579.1|94529.1|94592.3|94542.3|94564.2|94514.2|1022
1647976500000|2022-03-22 19:15:00|94579.4|94529.4|94570.4|94520.4|94590.8|94545.5|94563.4|94515|1098
1647976800000|2022-03-22 19:20:00|94570.3|94520.3|94578.9|94528.9|94585.6|94548.8|94559|94520.1|942
1647977100000|2022-03-22 19:25:00|94579.2|94529.2|94579.4|94529.4|94581.7|94535.6|94557.3|94516.3|860
1647977400000|2022-03-22 19:30:00|94577.2|94527.2|94577.6|94527.6|94593.1|94543.1|94564.3|94514.3|1065
1647977700000|2022-03-22 19:35:00|94577.5|94527.5|94590.5|94540.5|94591.5|94541.5|94575.5|94525.5|841
1647978000000|2022-03-22 19:40:00|94586.5|94536.5|94589.2|94539.2|94591.8|94541.8|94580.8|94530.8|695
1647978300000|2022-03-22 19:45:00|94589.8|94539.8|94444.9|94394.9|94592.4|94542.4|94440.8|94369.7|1147
1647978600000|2022-03-22 19:50:00|94444.7|94394.7|94441.7|94391.7|94454.8|94397.7|94431.9|94371.6|1054
1647978900000|2022-03-22 19:55:00|94441.6|94391.6|94422.3|94372.3|94462.5|94412.5|94403.3|94353.3|1132
1647979200000|2022-03-22 20:00:00|94422.7|94372.7|94458.3|94408.3|94458.4|94408.4|94418|94368|893
1647979500000|2022-03-22 20:05:00|94457.8|94407.8|94459.3|94409.3|94461.5|94422|94440.5|94404.6|562
1647979800000|2022-03-22 20:10:00|94459.4|94409.4|94455|94405|94461.2|94423.3|94446.7|94398.5|544
1647980100000|2022-03-22 20:15:00|94454.8|94404.8|94432.6|94382.6|94455.3|94411.9|94426.1|94381|538
1647980400000|2022-03-22 20:20:00|94432.4|94382.4|94449.2|94399.2|94450.9|94400.9|94416.3|94379|654
1647980700000|2022-03-22 20:25:00|94448.9|94398.9|94460|94385.1|94517.9|94435.4|94434.3|94358.6|1113
1647981000000|2022-03-22 20:30:00|94447.5|94397.5|94427.1|94339.3|94477.3|94399.9|94379.4|94288.1|1408
1647981300000|2022-03-22 20:35:00|94427.5|94339.6|94392.2|94342.2|94439|94355.3|94388.1|94306.1|1117
1647981600000|2022-03-22 20:40:00|94391.9|94341.9|94405.9|94328.6|94428.2|94369.9|94390.2|94325.3|1120
1647981900000|2022-03-22 20:45:00|94404.8|94329.5|94409.4|94334.1|94424.7|94348.6|94385.4|94312|1076
1647982200000|2022-03-22 20:50:00|94409.8|94333.9|94464.7|94362.3|94471|94377.8|94393.4|94311.5|830
1647982500000|2022-03-22 20:55:00|94468.9|94352.9|94475.7|94359.7|94514.1|94398.1|94406.3|94290.3|1548
1647982800000|2022-03-22 21:00:00|94470.6|94354.6|94476.5|94360.5|94490|94374|94458.6|94342.6|44
1647983100000|2022-03-22 21:05:00|94475.4|94359.4|94466|94350|94485.6|94369.6|94458.2|94342.2|120
1647983400000|2022-03-22 21:10:00|94480.8|94364.8|94469.9|94353.9|94493|94377|94448.5|94332.5|44
1647983700000|2022-03-22 21:15:00|94461.4|94345.4|94472.2|94356.2|94484.1|94368.1|94454.7|94338.7|35
1647984000000|2022-03-22 21:20:00|94468.2|94352.2|94431.6|94315.6|94480.2|94364.2|94406.5|94290.5|48
1647984300000|2022-03-22 21:25:00|94467|94351|94357.9|94241.9|94475.1|94359.1|94310.3|94194.3|161
1647984600000|2022-03-22 21:30:00|94368.9|94252.9|94437.8|94321.8|94451.9|94335.9|94306.8|94190.8|74
1647984900000|2022-03-22 21:35:00|94427.4|94311.4|94456.9|94340.9|94475|94359|94421|94305|36
1647985200000|2022-03-22 21:40:00|94444.4|94328.4|94464.5|94348.5|94471.9|94355.9|94392.8|94276.8|79
1647985500000|2022-03-22 21:45:00|94421.3|94305.3|94425.5|94309.5|94430.8|94314.8|94394.9|94278.9|101
1647985800000|2022-03-22 21:50:00|94413|94297|94363|94247|94429.9|94313.9|94350.3|94234.3|152
1647986100000|2022-03-22 21:55:00|94362.5|94246.5|94362.5|94246.5|94381.8|94265.8|94354.7|94238.7|262
1647986400000|2022-03-22 22:00:00|94368.5|94252.5|94355.5|94239.5|94379.6|94263.6|94326|94210|370
1647986700000|2022-03-22 22:05:00|94357.3|94241.3|94375.6|94259.6|94375.6|94259.6|94335.5|94219.5|349
1647987000000|2022-03-22 22:10:00|94374.8|94258.8|94362.5|94246.5|94385.9|94269.9|94361.1|94245.1|318
1647987300000|2022-03-22 22:15:00|94362.4|94246.4|94409|94293|94409.7|94293.7|94350.6|94234.6|643
1647987600000|2022-03-22 22:20:00|94409.6|94293.6|94409.1|94293.1|94433.1|94317.1|94406.3|94290.3|301
1647987900000|2022-03-22 22:25:00|94409.8|94293.8|94372.6|94256.6|94410.3|94294.3|94362.2|94246.2|561
1647988200000|2022-03-22 22:30:00|94372.7|94256.7|94434.9|94318.9|94436.6|94320.6|94372.3|94256.3|442
1647988500000|2022-03-22 22:35:00|94431.8|94315.8|94440.2|94324.2|94445.9|94329.9|94427.5|94311.5|276
1647988800000|2022-03-22 22:40:00|94439.7|94323.7|94433.5|94317.5|94444.3|94328.3|94429.6|94313.6|310
1647989100000|2022-03-22 22:45:00|94429.9|94313.9|94450.8|94334.8|94451|94335|94419.9|94303.9|373
1647989400000|2022-03-22 22:50:00|94450.6|94334.6|94461.7|94345.7|94468.2|94352.2|94449.5|94333.5|449
1647989700000|2022-03-22 22:55:00|94461.6|94345.6|94464.1|94348.1|94472.2|94356.2|94419.7|94303.7|883
1647990000000|2022-03-22 23:00:00|94464.6|94348.6|94474.8|94358.8|94480.4|94364.4|94454.4|94338.4|520
1647990300000|2022-03-22 23:05:00|94475.5|94359.5|94452.7|94336.7|94476.7|94360.7|94443.9|94327.9|650
1647990600000|2022-03-22 23:10:00|94452.9|94336.9|94475.2|94359.2|94479.6|94363.6|94446.2|94330.2|597
1647990900000|2022-03-22 23:15:00|94477.3|94361.3|94477|94361|94485.1|94369.1|94464|94348|484
1647991200000|2022-03-22 23:20:00|94477.2|94361.2|94468.7|94365.4|94487.4|94375.2|94464.5|94353.3|555
1647991500000|2022-03-22 23:25:00|94469.3|94365.2|94443|94357.2|94473|94369.1|94439.5|94339.8|629
1647991800000|2022-03-22 23:30:00|94444.3|94356|94480.4|94406.6|94495.5|94418.3|94435.8|94355.3|1009
1647992100000|2022-03-22 23:35:00|94478.8|94408.2|94520.4|94439.5|94528.9|94450.1|94462.2|94399.3|926
1647992400000|2022-03-22 23:40:00|94504.4|94454.4|94524.1|94449.8|94533.9|94464.7|94494.5|94412.8|1106
1647992700000|2022-03-22 23:45:00|94523.8|94450|94525.1|94475.1|94543.5|94475.4|94500.3|94431.2|961
1647993000000|2022-03-22 23:50:00|94525.2|94475.2|94525|94453|94552.1|94479.5|94501.3|94428.1|1292
1647993300000|2022-03-22 23:55:00|94524.5|94452.5|94522.9|94448.1|94557.7|94501.2|94510.1|94440|1418
1647993600000|2022-03-23 00:00:00|94523.4|94448|94513.3|94431.6|94536.4|94482.9|94467.1|94396.6|1677
1647993900000|2022-03-23 00:05:00|94512.6|94432.5|94527.9|94477.9|94550.4|94486.5|94502.9|94402.5|1790
1647994200000|2022-03-23 00:10:00|94527.8|94477.8|94554.5|94504.5|94583.8|94517.8|94526.3|94445.3|1538
1647994500000|2022-03-23 00:15:00|94562.2|94491.8|94558.7|94476.8|94587.6|94512|94543.2|94463.5|1157
1647994800000|2022-03-23 00:20:00|94561.9|94476.9|94559.8|94483.2|94570.4|94501.9|94539.6|94467.4|1078
1647995100000|2022-03-23 00:25:00|94559.7|94482.5|94567.5|94487.9|94578.5|94512.2|94542.4|94474.3|1190
1647995400000|2022-03-23 00:30:00|94566.9|94488.9|94568.4|94492.9|94580.7|94503.4|94548.3|94474.1|914
1647995700000|2022-03-23 00:35:00|94568|94493.4|94571|94485.5|94585.8|94509.2|94547|94473.7|775
1647996000000|2022-03-23 00:40:00|94571.3|94485.6|94570.1|94492|94579.3|94509.8|94547.6|94473.2|729
1647996300000|2022-03-23 00:45:00|94569.5|94492.9|94583.5|94508.5|94603.3|94530.1|94564.4|94483.5|851
1647996600000|2022-03-23 00:50:00|94585.1|94503.3|94582.6|94507|94598.6|94530|94550.1|94483.2|1529
1647996900000|2022-03-23 00:55:00|94582.8|94508.9|94533|94452.8|94593.2|94536.8|94511.4|94402.9|1914
1647997200000|2022-03-23 01:00:00|94532.9|94455|94475.8|94398|94544.2|94466.9|94455.1|94368.4|2186
1647997500000|2022-03-23 01:05:00|94475.6|94397.1|94493.5|94419.1|94495.6|94432.2|94450.9|94376.3|1878
1647997800000|2022-03-23 01:10:00|94492.3|94415.4|94530.8|94440.1|94530.8|94456.3|94475.5|94404.2|1734
1647998100000|2022-03-23 01:15:00|94524.8|94433.8|94546.4|94464.4|94552.2|94490.6|94498.7|94428.2|1723
1647998400000|2022-03-23 01:20:00|94546|94461.6|94541.2|94462.2|94549.6|94487.9|94521.2|94432.4|1179
1647998700000|2022-03-23 01:25:00|94542.5|94461.3|94530|94452|94542.5|94470.5|94509.5|94435.8|1397
1647999000000|2022-03-23 01:30:00|94528.7|94454.1|94522|94451.6|94533.1|94473|94503.5|94417.1|1880
1647999300000|2022-03-23 01:35:00|94521.8|94450.6|94518.1|94468.1|94531.4|94470|94499.4|94435|1529
1647999600000|2022-03-23 01:40:00|94518.4|94468.4|94521.5|94471.5|94557.3|94492|94514|94449.2|1363
1647999900000|2022-03-23 01:45:00|94521.9|94471.9|94556|94479.7|94564.3|94499.2|94520.2|94464.4|1390
1648000200000|2022-03-23 01:50:00|94555.2|94480.7|94535.6|94464.2|94572|94499.1|94519.1|94450.3|1747
1648000500000|2022-03-23 01:55:00|94535.5|94464|94495.7|94420|94547|94480.1|94490.6|94414|1639
1648000800000|2022-03-23 02:00:00|94495.4|94420.7|94411.4|94361.4|94501|94438|94410|94347.9|1625
1648001100000|2022-03-23 02:05:00|94410.8|94360.8|94402.1|94352.1|94433.8|94360.8|94376.2|94289.7|1827
1648001400000|2022-03-23 02:10:00|94413.2|94341.2|94450.6|94370.1|94466.9|94373.9|94396.5|94322.2|1793
1648001700000|2022-03-23 02:15:00|94451.7|94368.1|94444.6|94355.1|94458.6|94377.7|94426|94344|1546
1648002000000|2022-03-23 02:20:00|94444.3|94356.9|94453.8|94369.8|94457.3|94392.1|94426.6|94350.5|1325
1648002300000|2022-03-23 02:25:00|94455.4|94369.6|94447.7|94371.4|94460|94393.9|94430.2|94357.3|1092
1648002600000|2022-03-23 02:30:00|94447.5|94371.2|94379.4|94329.4|94447.5|94371.2|94354|94292.9|1255
1648002900000|2022-03-23 02:35:00|94380.3|94330.3|94376.9|94326.9|94396.4|94339|94370.4|94309.9|1086
1648003200000|2022-03-23 02:40:00|94377|94327|94359.1|94309.1|94387.2|94328.7|94356.1|94299.6|913
1648003500000|2022-03-23 02:45:00|94358.5|94308.5|94348.8|94298.8|94388.8|94331|94346.2|94286.9|1213
1648003800000|2022-03-23 02:50:00|94348.7|94298.7|94329|94279|94360.8|94300.1|94319.9|94255.5|1285
1648004100000|2022-03-23 02:55:00|94328.9|94278.9|94339.8|94289.8|94382|94322.6|94328.8|94269.9|1934
1648004400000|2022-03-23 03:00:00|94341.2|94291.2|94349.8|94279.3|94358.9|94297.2|94316.4|94254.4|1344
1648004700000|2022-03-23 03:05:00|94339.5|94289.5|94358.3|94308.3|94373.3|94310.7|94338.7|94277.6|1229
1648005000000|2022-03-23 03:10:00|94358.6|94308.6|94354.9|94304.9|94381.3|94322.8|94340.1|94275.8|1088
1648005300000|2022-03-23 03:15:00|94353.5|94303.5|94339.9|94289.9|94371.9|94315.4|94336.3|94274.7|857
1648005600000|2022-03-23 03:20:00|94339.8|94289.8|94314.2|94264.2|94360.6|94298.8|94314|94252.1|675
1648005900000|2022-03-23 03:25:00|94314.4|94264.4|94338.7|94288.7|94363.6|94299.5|94313.9|94250.1|818
1648006200000|2022-03-23 03:30:00|94348.5|94278.5|94333.3|94283.3|94359.2|94294.1|94329.9|94266|750
1648006500000|2022-03-23 03:35:00|94333|94283|94355|94305|94371|94306.4|94333|94271.2|599
1648006800000|2022-03-23 03:40:00|94353.9|94303.9|94384.2|94334.2|94403.6|94341.5|94351.9|94287.3|714
1648007100000|2022-03-23 03:45:00|94384.3|94334.3|94397.9|94347.9|94405.9|94347.9|94375.6|94318.3|758
1648007400000|2022-03-23 03:50:00|94397.5|94347.5|94395.3|94345.3|94422.4|94357.4|94389.4|94335.5|758
1648007700000|2022-03-23 03:55:00|94395.2|94345.2|94398|94348|94412.9|94350.5|94375.8|94318.6|936
1648008000000|2022-03-23 04:00:00|94398.7|94348.7|94403.1|94353.1|94421|94361.7|94386.7|94330.9|810
1648008300000|2022-03-23 04:05:00|94403.3|94353.3|94396.2|94346.2|94418.8|94362.4|94388.4|94327.8|870
1648008600000|2022-03-23 04:10:00|94396.1|94346.1|94412.5|94362.5|94429.1|94364.6|94385.4|94327.1|977
1648008900000|2022-03-23 04:15:00|94411.9|94361.9|94401|94351|94415.5|94365.5|94391.5|94336.9|875
1648009200000|2022-03-23 04:20:00|94401.6|94351.6|94399.5|94349.5|94423.5|94367|94398.5|94340.3|832
1648009500000|2022-03-23 04:25:00|94399.7|94349.7|94404.1|94354.1|94412.1|94362.1|94397.2|94347.2|846
1648009800000|2022-03-23 04:30:00|94403.9|94353.9|94383.7|94333.7|94405.2|94354.6|94377.3|94318.4|912
1648010100000|2022-03-23 04:35:00|94382.4|94332.4|94380.9|94330.9|94397.3|94344.6|94376.5|94320.4|886
1648010400000|2022-03-23 04:40:00|94381.1|94331.1|94396.6|94325.9|94397.7|94338.3|94370.9|94311.1|685
1648010700000|2022-03-23 04:45:00|94385.7|94335.7|94405.6|94355.6|94413|94356.8|94384.1|94322.7|525
1648011000000|2022-03-23 04:50:00|94405.7|94355.7|94390|94340|94412|94356.4|94388.5|94331.1|745
1648011300000|2022-03-23 04:55:00|94389.7|94339.7|94386.4|94336.4|94404.5|94346.3|94377.5|94315.8|856
1648011600000|2022-03-23 05:00:00|94385.5|94335.5|94386.3|94336.3|94402.2|94342.3|94374|94309.8|868
1648011900000|2022-03-23 05:05:00|94402.6|94330.4|94396.7|94346.7|94417.6|94367.6|94385.1|94324|734
1648012200000|2022-03-23 05:10:00|94396.6|94346.6|94398.8|94318.6|94408.9|94363|94375.3|94317.6|700
1648012500000|2022-03-23 05:15:00|94383.5|94333.5|94375.6|94325.6|94400.4|94336.6|94371.6|94310.8|913
1648012800000|2022-03-23 05:20:00|94376|94326|94374.5|94324.5|94391.2|94331|94371.7|94313.7|711
1648013100000|2022-03-23 05:25:00|94374.7|94324.7|94330.1|94280.1|94383.7|94328.1|94328|94254.6|762
1648013400000|2022-03-23 05:30:00|94329|94279|94324.4|94274.4|94347.7|94283.9|94321.9|94248.5|525
1648013700000|2022-03-23 05:35:00|94324.3|94274.3|94313.4|94263.4|94331.9|94277.6|94309.1|94246.5|597
1648014000000|2022-03-23 05:40:00|94313.1|94263.1|94294.3|94221.6|94325.3|94265.5|94281|94218.2|635
1648014300000|2022-03-23 05:45:00|94293.6|94220.2|94285.4|94235.4|94299.4|94236.7|94264.9|94205.4|707
1648014600000|2022-03-23 05:50:00|94285.3|94235.3|94299.4|94249.4|94314.3|94250.7|94280.8|94227.6|561
1648014900000|2022-03-23 05:55:00|94299.3|94249.3|94275.3|94199.6|94320.5|94254.5|94262.4|94184|909
1648015200000|2022-03-23 06:00:00|94275.6|94199.8|94292.8|94242.8|94294.4|94244.4|94262.4|94199.8|963
1648015500000|2022-03-23 06:05:00|94295.3|94245.3|94292.6|94242.6|94300.8|94249.5|94283.5|94227|981
1648015800000|2022-03-23 06:10:00|94292.3|94242.3|94293.3|94243.3|94306.4|94253.7|94285.3|94231.6|1051
1648016100000|2022-03-23 06:15:00|94305|94234|94272|94222|94309.4|94251.1|94271.1|94210.4|534
1648016400000|2022-03-23 06:20:00|94271.8|94221.8|94285.1|94235.1|94317|94259.7|94249.3|94198.5|788
1648016700000|2022-03-23 06:25:00|94286.7|94236.7|94302.4|94252.4|94316|94265.9|94277.2|94227.2|1072
1648017000000|2022-03-23 06:30:00|94302.3|94252.3|94337.2|94287.2|94340.9|94290.9|94295.5|94235.2|861
1648017300000|2022-03-23 06:35:00|94337.6|94287.6|94338.7|94288.7|94371.2|94314.1|94334.9|94275.9|778
1648017600000|2022-03-23 06:40:00|94339.3|94289.3|94329.3|94279.3|94360.2|94297.2|94327.7|94266.8|641
1648017900000|2022-03-23 06:45:00|94327|94277|94335.8|94285.8|94347.4|94287.2|94311.5|94249.4|718
1648018200000|2022-03-23 06:50:00|94335.5|94285.5|94363|94313|94371.7|94315.8|94332.6|94274.5|820
1648018500000|2022-03-23 06:55:00|94363.1|94313.1|94369.2|94319.2|94379.8|94320.6|94333.2|94272.9|1057
1648018800000|2022-03-23 07:00:00|94368.8|94318.8|94323.9|94298.9|94368.8|94318.8|94311.4|94275.9|1048
1648019100000|2022-03-23 07:05:00|94323.3|94298.3|94406.1|94356.1|94424.8|94369.5|94323.3|94294.1|1216
1648019400000|2022-03-23 07:10:00|94405.8|94355.8|94464.8|94414.8|94495.6|94439.4|94405.1|94355.1|1298
1648019700000|2022-03-23 07:15:00|94465.3|94415.3|94457.6|94432.6|94506.6|94461.7|94436.7|94402.6|1131
1648020000000|2022-03-23 07:20:00|94456.1|94431.1|94522.9|94472.9|94559.9|94513.7|94450|94411.4|1183
1648020300000|2022-03-23 07:25:00|94531|94460.6|94533|94483|94543.8|94495.7|94503.4|94458.7|874
1648020600000|2022-03-23 07:30:00|94529.2|94479.2|94536.8|94486.8|94547|94497|94486.5|94420.3|1170
1648020900000|2022-03-23 07:35:00|94536.6|94486.6|94495.6|94445.6|94553.7|94512.2|94482.2|94432.2|1238
1648021200000|2022-03-23 07:40:00|94497.4|94447.4|94487.7|94437.7|94502.4|94464.3|94452.1|94419|1105
1648021500000|2022-03-23 07:45:00|94489.1|94439.1|94583.8|94505.8|94585.9|94524.3|94469.5|94433.3|1283
1648021800000|2022-03-23 07:50:00|94579.6|94507.5|94538.6|94488.6|94583.6|94523.9|94525.2|94475.2|1029
1648022100000|2022-03-23 07:55:00|94538.1|94488.1|94537.6|94487.6|94593.8|94548.6|94520.8|94470.8|1407
1648022400000|2022-03-23 08:00:00|94533.4|94483.4|94381.1|94331.1|94533.4|94483.4|94372.2|94326.2|1713
1648022700000|2022-03-23 08:05:00|94380|94330|94462.8|94412.8|94468.2|94418.2|94333.7|94293.8|1665
1648023000000|2022-03-23 08:10:00|94462.4|94412.4|94497.8|94472.8|94516.7|94479.6|94401.7|94362.6|1428
1648023300000|2022-03-23 08:15:00|94498.1|94473.1|94477.1|94427.1|94529.3|94494.6|94457.2|94422|1591
1648023600000|2022-03-23 08:20:00|94477.9|94427.9|94391.1|94341.1|94478.3|94439.9|94330.5|94286.9|1550
1648023900000|2022-03-23 08:25:00|94396.9|94346.9|94517.2|94492.2|94542.9|94517.9|94382|94343|1522
1648024200000|2022-03-23 08:30:00|94517.1|94492.1|94416.8|94391.8|94521.1|94496.1|94416.1|94378.5|1266
1648024500000|2022-03-23 08:35:00|94426.6|94376.6|94295.2|94245.2|94435.4|94394.9|94292|94242|1351
1648024800000|2022-03-23 08:40:00|94295.1|94245.1|94399.4|94349.4|94413.7|94363.7|94266|94225.9|1253
1648025100000|2022-03-23 08:45:00|94399.3|94349.3|94431.1|94406.1|94478.7|94441.9|94371.9|94331.8|1388
1648025400000|2022-03-23 08:50:00|94431|94406|94421.5|94371.5|94468.4|94432.9|94402.1|94363.3|1356
1648025700000|2022-03-23 08:55:00|94422.1|94372.1|94482.2|94457.2|94521.1|94485.3|94405.8|94372.1|1342
1648026000000|2022-03-23 09:00:00|94484.1|94459.1|94412.3|94362.3|94497.2|94460.6|94397.2|94356.5|1326
1648026300000|2022-03-23 09:05:00|94411.8|94361.8|94412.1|94362.1|94466.2|94418.1|94378.4|94334.9|1439
1648026600000|2022-03-23 09:10:00|94411.9|94361.9|94260.6|94235.6|94411.9|94365.2|94253.8|94228.8|1308
1648026900000|2022-03-23 09:15:00|94260.7|94235.7|94336|94286|94341.3|94302.5|94257.2|94232.2|1316
1648027200000|2022-03-23 09:20:00|94336.6|94286.6|94282|94257|94347.6|94309.2|94258.2|94225.5|1280
1648027500000|2022-03-23 09:25:00|94282.2|94257.2|94234.1|94209.1|94287.6|94258.5|94228.9|94194.5|1212
1648027800000|2022-03-23 09:30:00|94233.1|94208.1|94255.1|94230.1|94278.5|94246.8|94209.4|94169.1|1267
1648028100000|2022-03-23 09:35:00|94255|94230|94342.3|94317.3|94370.6|94339.3|94255|94230|1528
1648028400000|2022-03-23 09:40:00|94342.5|94317.5|94396.8|94371.8|94443.4|94418.4|94340.2|94314.9|1593
1648028700000|2022-03-23 09:45:00|94397.6|94372.6|94450.8|94425.8|94488.4|94441.2|94393.8|94359.3|1551
1648029000000|2022-03-23 09:50:00|94450.9|94425.9|94408.9|94383.9|94452.8|94427.8|94373.2|94348.2|1390
1648029300000|2022-03-23 09:55:00|94409.3|94384.3|94363.2|94338.2|94415.9|94385.5|94327.2|94293.3|1257
1648029600000|2022-03-23 10:00:00|94363.8|94338.8|94335.6|94310.6|94403.8|94363.1|94313|94279.2|1416
1648029900000|2022-03-23 10:05:00|94335|94310|94283.9|94258.9|94372.9|94337.2|94279.9|94254.9|1450
1648030200000|2022-03-23 10:10:00|94284.6|94259.6|94297.2|94272.2|94320.2|94295.2|94259.6|94234.6|1352
1648030500000|2022-03-23 10:15:00|94297.8|94272.8|94329.3|94304.3|94343.2|94315.2|94290.6|94265.6|1062
1648030800000|2022-03-23 10:20:00|94329.2|94304.2|94332.2|94307.2|94347.2|94313.2|94308.7|94278.4|984
1648031100000|2022-03-23 10:25:00|94331.7|94306.7|94362.5|94312.5|94362.7|94336.3|94321.8|94282.3|1076
1648031400000|2022-03-23 10:30:00|94362.7|94312.7|94309.4|94284.4|94362.7|94326.5|94305|94280|1189
1648031700000|2022-03-23 10:35:00|94309.7|94284.7|94335.7|94310.7|94358.2|94329.7|94293.4|94268.4|1284
1648032000000|2022-03-23 10:40:00|94336.2|94311.2|94350.4|94325.4|94365.7|94340.7|94331.5|94300.7|1163
1648032300000|2022-03-23 10:45:00|94350.3|94325.3|94359.7|94334.7|94370|94345|94346.8|94321.8|1166
1648032600000|2022-03-23 10:50:00|94360.2|94335.2|94341.8|94316.8|94366.5|94341.5|94338.1|94299.8|800
1648032900000|2022-03-23 10:55:00|94341.3|94316.3|94331.6|94306.6|94364.2|94331.5|94323.7|94293.5|1084
1648033200000|2022-03-23 11:00:00|94331|94306|94338.4|94313.4|94366.6|94328.5|94314.5|94277.6|1386
1648033500000|2022-03-23 11:05:00|94338.3|94313.3|94360.7|94335.7|94361.9|94336.9|94331.6|94305.8|1108
1648033800000|2022-03-23 11:10:00|94359.7|94334.7|94352.2|94327.2|94363.6|94338.6|94327.5|94302.5|1281
1648034100000|2022-03-23 11:15:00|94352.7|94327.7|94442.7|94417.7|94452.7|94420.7|94349.9|94324.9|1354
1648034400000|2022-03-23 11:20:00|94443.1|94418.1|94498.7|94473.7|94510.1|94476.3|94440|94415|1412
1648034700000|2022-03-23 11:25:00|94498.9|94473.9|94545.5|94520.5|94556.8|94531.8|94487.3|94459|1701
1648035000000|2022-03-23 11:30:00|94546.1|94521.1|94505.7|94480.7|94548.5|94523.5|94486.7|94460.2|1458
1648035300000|2022-03-23 11:35:00|94506|94481|94564.2|94539.2|94565|94540|94501.7|94465.6|1513
1648035600000|2022-03-23 11:40:00|94564.4|94539.4|94600.2|94575.2|94614.9|94589.9|94563.2|94538.2|1607
1648035900000|2022-03-23 11:45:00|94601.2|94576.2|94554.9|94529.9|94613.5|94588.5|94550.8|94515.8|1265
1648036200000|2022-03-23 11:50:00|94554.6|94529.6|94471.1|94446.1|94563|94538|94469.5|94444.5|1359
1648036500000|2022-03-23 11:55:00|94469.7|94444.7|94518.2|94468.2|94519.6|94481.6|94467.3|94434|1529
1648036800000|2022-03-23 12:00:00|94518.4|94468.4|94534.4|94509.4|94572.8|94536.9|94487.4|94448.4|1630
1648037100000|2022-03-23 12:05:00|94533.8|94508.8|94530.3|94505.3|94563.2|94538.2|94512.8|94487.8|1381
1648037400000|2022-03-23 12:10:00|94532.9|94507.9|94532|94507|94555.9|94524.1|94500.8|94475.8|1310
1648037700000|2022-03-23 12:15:00|94531.5|94506.5|94607.1|94582.1|94616.5|94584.2|94520.5|94495.5|1555
1648038000000|2022-03-23 12:20:00|94605.8|94580.8|94612.6|94587.6|94625.4|94600.4|94585.8|94548.9|1534
1648038300000|2022-03-23 12:25:00|94612.5|94587.5|94575.1|94550.1|94631.2|94606.2|94561|94527.5|1611
1648038600000|2022-03-23 12:30:00|94574.3|94549.3|94549.2|94524.2|94586.7|94552.6|94522.6|94480.7|1519
1648038900000|2022-03-23 12:35:00|94548.1|94523.1|94531.7|94506.7|94589.1|94550.1|94525.2|94487.6|1513
1648039200000|2022-03-23 12:40:00|94530.2|94505.2|94500.9|94475.9|94593.2|94551.6|94495.2|94465.6|1476
1648039500000|2022-03-23 12:45:00|94501|94476|94592.4|94567.4|94615.8|94580.4|94495.4|94470.4|1655
1648039800000|2022-03-23 12:50:00|94592.5|94567.5|94604.6|94554.6|94608|94574|94537.8|94512.8|1630
1648040100000|2022-03-23 12:55:00|94604.1|94554.1|94620.1|94570.1|94643.8|94605.1|94559.9|94523.1|1846
1648040400000|2022-03-23 13:00:00|94620.5|94570.5|94586|94561|94652.7|94619.9|94565.3|94531.6|1592
1648040700000|2022-03-23 13:05:00|94587.1|94562.1|94581.8|94556.8|94612.6|94581.2|94552.5|94515.6|1512
1648041000000|2022-03-23 13:10:00|94580.7|94555.7|94700.8|94650.8|94719|94675.7|94563.7|94531.7|1601
1648041300000|2022-03-23 13:15:00|94700.3|94650.3|94710.1|94660.1|94722.4|94686.1|94654|94616.4|1582
1648041600000|2022-03-23 13:20:00|94710.6|94660.6|94780.2|94755.2|94787.3|94762.3|94675.4|94638.9|1583
1648041900000|2022-03-23 13:25:00|94781.1|94756.1|94754.4|94729.4|94818.9|94784.6|94744.2|94705.9|1637
1648042200000|2022-03-23 13:30:00|94754.2|94729.2|94844.2|94794.2|94850.8|94810.3|94711.1|94676.4|1826
1648042500000|2022-03-23 13:35:00|94845|94795|94846.6|94821.6|94864.1|94839.1|94804.7|94767.3|1535
1648042800000|2022-03-23 13:40:00|94846.7|94821.7|94854.2|94829.2|94895.3|94870.3|94846.7|94821.7|1680
1648043100000|2022-03-23 13:45:00|94852.6|94827.6|94862.3|94837.3|94939|94914|94847.1|94822.1|1710
1648043400000|2022-03-23 13:50:00|94862.2|94837.2|94868.3|94843.3|94897.5|94872.5|94846|94821|1655
1648043700000|2022-03-23 13:55:00|94868.1|94843.1|94901.4|94851.4|94912.8|94871.4|94846.2|94821.2|1529
1648044000000|2022-03-23 14:00:00|94901.5|94851.5|94792.7|94767.7|94901.5|94851.5|94784.6|94747.2|1706
1648044300000|2022-03-23 14:05:00|94793|94768|94618.6|94593.6|94821.3|94773.9|94596.8|94570.6|1769
1648044600000|2022-03-23 14:10:00|94618.5|94593.5|94620|94595|94656.2|94631.2|94581.6|94545|1659
1648044900000|2022-03-23 14:15:00|94634.8|94584.8|94621.1|94596.1|94644.1|94619.1|94548|94508.5|1634
1648045200000|2022-03-23 14:20:00|94620.9|94595.9|94645.3|94620.3|94697.5|94663.3|94618.5|94588.7|1293
1648045500000|2022-03-23 14:25:00|94645.7|94620.7|94685.3|94660.3|94710.7|94685.3|94641|94616|1602
1648045800000|2022-03-23 14:30:00|94685.9|94660.9|94652.4|94627.4|94739.5|94714.5|94651.5|94626.5|1537
1648046100000|2022-03-23 14:35:00|94652.2|94627.2|94689|94664|94699.2|94674.2|94625.1|94600.1|1526
1648046400000|2022-03-23 14:40:00|94689.5|94664.5|94687.1|94662.1|94706.3|94672|94647.6|94612.4|1618
1648046700000|2022-03-23 14:45:00|94688.5|94663.5|94691|94666|94773.1|94738.7|94686.8|94661.5|1494
1648047000000|2022-03-23 14:50:00|94690.4|94665.4|94653.4|94628.4|94717.6|94683.1|94645|94620|1593
1648047300000|2022-03-23 14:55:00|94653.6|94628.6|94732.3|94707.3|94746.1|94711|94652.1|94627.1|1508
1648047600000|2022-03-23 15:00:00|94728.5|94703.5|94640|94615|94755.2|94716.8|94637.9|94612.9|1463
1648047900000|2022-03-23 15:05:00|94639.9|94614.9|94623|94598|94645.4|94615.4|94616.5|94591.5|1092
1648048200000|2022-03-23 15:10:00|94623.1|94598.1|94621.5|94596.5|94637.2|94612.2|94578.8|94553.8|1250
1648048500000|2022-03-23 15:15:00|94621.2|94596.2|94670.8|94645.8|94670.9|94645.9|94615.7|94590.7|1543
1648048800000|2022-03-23 15:20:00|94670.9|94645.9|94607.6|94582.6|94687.2|94656.9|94604|94579|1261
1648049100000|2022-03-23 15:25:00|94608|94583|94621.4|94596.4|94646.9|94612.1|94542.9|94503.3|1507
1648049400000|2022-03-23 15:30:00|94621.3|94596.3|94633.2|94608.2|94679|94642.4|94604.4|94574|1732
1648049700000|2022-03-23 15:35:00|94633|94608|94606.8|94581.8|94670.4|94631.2|94604.9|94561.4|1548
1648050000000|2022-03-23 15:40:00|94606.9|94581.9|94549.9|94499.9|94614.9|94582.6|94520.2|94487.3|1451
1648050300000|2022-03-23 15:45:00|94549.4|94499.4|94573.3|94548.3|94591.8|94566.8|94515.4|94489.3|1418
1648050600000|2022-03-23 15:50:00|94573|94548|94536.5|94511.5|94577.8|94552.8|94510|94485|1602
1648050900000|2022-03-23 15:55:00|94536.1|94511.1|94565.9|94540.9|94602.9|94574.7|94535.5|94510.5|1629
1648051200000|2022-03-23 16:00:00|94566.4|94541.4|94540.2|94515.2|94576|94551|94498.6|94473.6|1715
1648051500000|2022-03-23 16:05:00|94541.4|94516.4|94520.1|94470.1|94551.6|94526.6|94474.3|94449.3|1335
1648051800000|2022-03-23 16:10:00|94520.2|94470.2|94516.4|94466.4|94570.5|94545.5|94504.6|94466.4|1426
1648052100000|2022-03-23 16:15:00|94501.5|94476.5|94494.2|94469.2|94522.3|94497.3|94453.6|94423|1262
1648052400000|2022-03-23 16:20:00|94494.3|94469.3|94487.9|94437.9|94548|94510|94478.2|94437.3|1148
1648052700000|2022-03-23 16:25:00|94488.3|94438.3|94492.9|94442.9|94502|94469.4|94473.4|94433.5|1139
1648053000000|2022-03-23 16:30:00|94493.4|94443.4|94522|94472|94530.7|94493.3|94445.3|94410.2|1259
1648053300000|2022-03-23 16:35:00|94521.9|94471.9|94538.5|94488.5|94554.2|94516|94520.1|94471.9|1036
1648053600000|2022-03-23 16:40:00|94538.4|94488.4|94530|94480|94543.4|94496.1|94499.4|94462.8|770
1648053900000|2022-03-23 16:45:00|94513.6|94488.6|94487.6|94462.6|94527.3|94488.6|94487|94449.4|1021
1648054200000|2022-03-23 16:50:00|94489.9|94464.9|94479.3|94454.3|94512.2|94481.6|94477.8|94437.7|1086
1648054500000|2022-03-23 16:55:00|94479.1|94454.1|94525.1|94475.1|94529.3|94483|94435.1|94393.3|1137
1648054800000|2022-03-23 17:00:00|94524.8|94474.8|94509.6|94459.6|94525.4|94481.1|94492.3|94447.9|1419
1648055100000|2022-03-23 17:05:00|94509.7|94459.7|94490.3|94440.3|94513.5|94476.3|94482.2|94432.2|1046
1648055400000|2022-03-23 17:10:00|94490|94440|94511.5|94461.5|94513.1|94473|94472.8|94437.3|891
1648055700000|2022-03-23 17:15:00|94511.7|94461.7|94516.4|94491.4|94524.3|94496.5|94499.2|94457.8|967
1648056000000|2022-03-23 17:20:00|94516.3|94491.3|94510.5|94460.5|94522.9|94491.5|94500.9|94459.5|779
1648056300000|2022-03-23 17:25:00|94511|94461|94572.9|94522.9|94582.3|94532.3|94510.3|94460.3|991
1648056600000|2022-03-23 17:30:00|94573.6|94523.6|94531.1|94481.1|94575.3|94525.3|94528.1|94478.1|1069
1648056900000|2022-03-23 17:35:00|94531.5|94481.5|94467.7|94417.7|94533.8|94483.8|94466.3|94416.3|1187
1648057200000|2022-03-23 17:40:00|94467.6|94417.6|94436.3|94386.3|94468.1|94418.1|94428.7|94378.7|1238
1648057500000|2022-03-23 17:45:00|94436.7|94386.7|94430.8|94380.8|94445.4|94395.4|94409.3|94359.3|842
1648057800000|2022-03-23 17:50:00|94430.6|94380.6|94425.7|94375.7|94433.3|94383.3|94395.7|94345.7|899
1648058100000|2022-03-23 17:55:00|94425.8|94375.8|94452.7|94402.7|94453.7|94403.7|94417.1|94367.1|865
1648058400000|2022-03-23 18:00:00|94452.6|94402.6|94462|94412|94476.9|94427.6|94438.8|94397.1|994
1648058700000|2022-03-23 18:05:00|94461.7|94411.7|94468.5|94418.5|94469.5|94419.5|94454.5|94404.5|751
1648059000000|2022-03-23 18:10:00|94468.4|94418.4|94466.8|94416.8|94480.2|94430.2|94463|94413|844
1648059300000|2022-03-23 18:15:00|94467.3|94417.3|94455.9|94405.9|94474.7|94424.7|94447.9|94397.9|845
1648059600000|2022-03-23 18:20:00|94456|94406|94433|94383|94456|94406|94431.8|94381.8|836
1648059900000|2022-03-23 18:25:00|94432.8|94382.8|94385.1|94335.1|94440.4|94390.4|94381.6|94335|872
1648060200000|2022-03-23 18:30:00|94384.4|94334.4|94426.6|94376.6|94454.6|94404.6|94382.6|94332.6|904
1648060500000|2022-03-23 18:35:00|94426.7|94376.7|94387|94362|94453.2|94403.2|94386.4|94352.6|1156
1648060800000|2022-03-23 18:40:00|94387.7|94362.7|94397.6|94347.6|94406.6|94363|94353.9|94303.9|986
1648061100000|2022-03-23 18:45:00|94397.5|94347.5|94380.6|94355.6|94406.1|94364.9|94380.4|94345.8|679
1648061400000|2022-03-23 18:50:00|94379.7|94354.7|94378.3|94328.3|94387.8|94360.1|94361|94314.3|795
1648061700000|2022-03-23 18:55:00|94378.5|94328.5|94394.3|94369.3|94408.6|94373.7|94375.5|94325.5|1041
1648062000000|2022-03-23 19:00:00|94390.8|94365.8|94386.6|94336.6|94405.7|94373.3|94378.6|94328.6|1165
1648062300000|2022-03-23 19:05:00|94386.7|94336.7|94408.8|94358.8|94417.5|94369.2|94381.4|94336|894
1648062600000|2022-03-23 19:10:00|94408.9|94358.9|94419.5|94369.5|94428|94390.5|94407.3|94357.3|801
1648062900000|2022-03-23 19:15:00|94419.9|94369.9|94403.8|94378.8|94425.2|94380.3|94403.3|94355.8|765
1648063200000|2022-03-23 19:20:00|94403.3|94378.3|94423.3|94373.3|94443|94406.4|94403|94369.8|890
1648063500000|2022-03-23 19:25:00|94423.2|94373.2|94432.2|94382.2|94434.5|94395|94406.7|94367|825
1648063800000|2022-03-23 19:30:00|94431.5|94381.5|94417.1|94392.1|94432.7|94392.7|94377.6|94327.6|941
1648064100000|2022-03-23 19:35:00|94417|94392|94384.8|94334.8|94438.7|94392|94347.1|94297.1|898
1648064400000|2022-03-23 19:40:00|94384.9|94334.9|94382.1|94332.1|94414.9|94364.9|94377.6|94327.6|841
1648064700000|2022-03-23 19:45:00|94381.9|94331.9|94356.6|94306.6|94388.5|94338.5|94339.3|94289.3|874
1648065000000|2022-03-23 19:50:00|94356.9|94306.9|94438.8|94388.8|94459.4|94395.4|94343.2|94293.2|1027
1648065300000|2022-03-23 19:55:00|94439.2|94389.2|94423.8|94373.8|94444.9|94394.9|94386.4|94351.6|1088
1648065600000|2022-03-23 20:00:00|94422.8|94372.8|94429.4|94379.4|94430.7|94380.7|94393.3|94355.3|777
1648065900000|2022-03-23 20:05:00|94429.7|94379.7|94437.7|94387.7|94444.8|94394.8|94428.2|94378.2|529
1648066200000|2022-03-23 20:10:00|94437|94387|94399.9|94349.9|94439.7|94389.7|94393.1|94343.1|716
1648066500000|2022-03-23 20:15:00|94399.4|94349.4|94390|94340|94401|94351|94386.2|94336.2|704
1648066800000|2022-03-23 20:20:00|94389.8|94339.8|94405.7|94355.7|94406.3|94356.3|94389.8|94339.8|386
1648067100000|2022-03-23 20:25:00|94406|94356|94399.9|94349.9|94427.3|94377.3|94386|94336|712
1648067400000|2022-03-23 20:30:00|94399.6|94349.6|94405.2|94355.2|94409.6|94359.6|94395.8|94345.8|531
1648067700000|2022-03-23 20:35:00|94405.3|94355.3|94389.2|94339.2|94405.3|94355.3|94387.6|94337.6|830
1648068000000|2022-03-23 20:40:00|94388.6|94338.6|94414.5|94364.5|94419.8|94377.2|94385.5|94335.5|435
1648068300000|2022-03-23 20:45:00|94414.6|94364.6|94432.6|94360.4|94438.5|94383.3|94408.3|94343.2|592
1648068600000|2022-03-23 20:50:00|94438.2|94366.3|94444.4|94358.6|94447.9|94378.7|94418|94349.6|734
1648068900000|2022-03-23 20:55:00|94425.4|94375.4|94500|94384|94519.6|94412.3|94425.4|94333.4|1827
1648069200000|2022-03-23 21:00:00|94497.8|94381.8|94508.3|94392.3|94523|94409.8|94470|94354|122
1648069500000|2022-03-23 21:05:00|94498.3|94382.3|94494.1|94378.1|94511.5|94395.5|94478|94362|198
1648069800000|2022-03-23 21:10:00|94494.9|94378.9|94493.1|94377.1|94515.7|94399.7|94470.2|94354.2|283
1648070100000|2022-03-23 21:15:00|94495.6|94379.6|94486.2|94370.2|94532.9|94416.9|94481.7|94365.7|274
1648070400000|2022-03-23 21:20:00|94486.8|94370.8|94581.8|94465.8|94592.6|94476.6|94471.2|94355.2|281
1648070700000|2022-03-23 21:25:00|94592.1|94476.1|94571.1|94455.1|94663.4|94547.4|94531.1|94415.1|167
1648071000000|2022-03-23 21:30:00|94542.5|94426.5|94539.9|94423.9|94566.6|94450.6|94531.8|94415.8|7
1648071300000|2022-03-23 21:35:00|94552.2|94436.2|94617.9|94501.9|94671.3|94555.3|94549.5|94433.5|64
1648071900000|2022-03-23 21:45:00|94581.4|94465.4|94581.4|94465.4|94581.4|94465.4|94581.4|94465.4|1
1648072200000|2022-03-23 21:50:00|94621.6|94505.6|94633.2|94517.2|94662.5|94546.5|94611.2|94495.2|70
1648072500000|2022-03-23 21:55:00|94623.7|94507.7|94623.3|94507.3|94658.1|94542.1|94606.4|94490.4|98
1648072800000|2022-03-23 22:00:00|94646.7|94530.7|94622.6|94506.6|94664.9|94548.9|94599.9|94483.9|460
1648073100000|2022-03-23 22:05:00|94619.7|94503.7|94616.2|94500.2|94626|94510|94588.3|94472.3|355
1648073400000|2022-03-23 22:10:00|94609.3|94493.3|94657.9|94541.9|94657.9|94541.9|94591.8|94475.8|684
1648073700000|2022-03-23 22:15:00|94657.7|94541.7|94693.1|94577.1|94701.6|94602.3|94652.2|94536.2|742
1648074000000|2022-03-23 22:20:00|94693|94577|94621.6|94505.6|94694.2|94581.5|94576.2|94460.2|560
1648074300000|2022-03-23 22:25:00|94623.6|94507.6|94614.6|94498.6|94655.9|94539.9|94607.5|94491.5|463
1648074600000|2022-03-23 22:30:00|94611.9|94495.9|94587.4|94471.4|94622|94506|94575|94459|448
1648074900000|2022-03-23 22:35:00|94589.4|94473.4|94579.8|94463.8|94591.3|94475.3|94570.4|94454.4|308
1648075200000|2022-03-23 22:40:00|94578.8|94462.8|94600.3|94484.3|94609.1|94493.1|94569.5|94453.5|409
1648075500000|2022-03-23 22:45:00|94601.1|94485.1|94595|94479|94609.7|94493.7|94588.1|94472.1|339
1648075800000|2022-03-23 22:50:00|94591.5|94475.5|94599.5|94483.5|94611|94495|94573.3|94457.3|308
1648076100000|2022-03-23 22:55:00|94600.9|94484.9|94622.7|94506.7|94630.4|94514.4|94588.1|94472.1|477
1648076400000|2022-03-23 23:00:00|94619.4|94503.4|94607.5|94491.5|94627.9|94511.9|94602.8|94486.8|672
1648076700000|2022-03-23 23:05:00|94609.7|94493.7|94604.1|94509.8|94614.4|94509.8|94546.9|94430.9|583
1648077000000|2022-03-23 23:10:00|94607.4|94504.1|94600|94519.5|94617.6|94537.1|94581.7|94494.9|668
1648077300000|2022-03-23 23:15:00|94599.3|94520.2|94564.4|94514.4|94608.8|94539.5|94564.1|94498.2|521
1648077600000|2022-03-23 23:20:00|94564.7|94514.7|94565.2|94515.2|94582.1|94520.1|94555|94473.7|548
1648077900000|2022-03-23 23:25:00|94565.4|94515.4|94504.6|94411.5|94581.4|94519.6|94465.7|94349.7|598
1648078200000|2022-03-23 23:30:00|94508.3|94403.1|94488.8|94438.8|94518.8|94445.8|94487|94398.5|532
1648078500000|2022-03-23 23:35:00|94488.9|94438.9|94498.1|94421.6|94512.9|94440.4|94477.2|94414.1|675
1648078800000|2022-03-23 23:40:00|94500|94418.4|94481.8|94411.1|94512.8|94440.7|94470.1|94399.5|615
1648079100000|2022-03-23 23:45:00|94471.7|94421.7|94495.6|94413.3|94500.4|94428.3|94464.5|94389.8|739
1648079400000|2022-03-23 23:50:00|94497.2|94411.8|94498.4|94448.4|94513.6|94450.5|94473.6|94408.6|742
1648079700000|2022-03-23 23:55:00|94509.3|94437.7|94495.9|94423.1|94515.5|94449.8|94476.4|94411.3|558
1648080000000|2022-03-24 00:00:00|94495.8|94423|94468.3|94418.3|94514.2|94445.4|94451.9|94394|1130
1648080300000|2022-03-24 00:05:00|94482.1|94407.3|94467|94396.6|94520.5|94458.9|94455.8|94386.6|1081
1648080600000|2022-03-24 00:10:00|94468|94396.3|94489.2|94418.7|94498.8|94438.2|94435.8|94358.9|926
1648080900000|2022-03-24 00:15:00|94490.8|94417.4|94491|94441|94501.3|94442|94451.7|94384.2|1128
1648081200000|2022-03-24 00:20:00|94492.1|94442.1|94477.2|94401.3|94518.9|94450.5|94465|94399.2|980
1648081500000|2022-03-24 00:25:00|94464.5|94414.5|94490.6|94413.7|94498.9|94436.4|94429.7|94365.4|1310
1648081800000|2022-03-24 00:30:00|94490.3|94413.9|94533|94460|94581.5|94496|94481.9|94407.3|1389
1648082100000|2022-03-24 00:35:00|94532.8|94460.6|94547|94472.1|94562.7|94501.4|94507.4|94439.8|1231
1648082400000|2022-03-24 00:40:00|94547.2|94472.6|94561|94473.6|94574.1|94506.2|94540.6|94467.1|920
1648082700000|2022-03-24 00:45:00|94557.5|94476.9|94541.2|94466.5|94562.8|94480.3|94533.8|94451|1032
1648083000000|2022-03-24 00:50:00|94541|94466|94603.3|94525.6|94617.1|94546.5|94524.1|94455.7|1471
1648083300000|2022-03-24 00:55:00|94601.1|94524.2|94593.1|94519.3|94612.6|94535.7|94558.7|94495.9|1527
1648083600000|2022-03-24 01:00:00|94593.3|94519.1|94607.6|94557.6|94634.9|94572.6|94575.1|94514.4|1242
1648083900000|2022-03-24 01:05:00|94607.7|94557.7|94608.9|94527.3|94624.5|94560.6|94589.9|94511.8|949
1648084200000|2022-03-24 01:10:00|94608.7|94527.2|94640.5|94554.8|94646|94573.7|94588.8|94511.2|1016
1648084500000|2022-03-24 01:15:00|94639.9|94555.8|94648.5|94573.7|94656.8|94582.3|94605.3|94538|1109
1648084800000|2022-03-24 01:20:00|94655.5|94562.7|94715.7|94634.7|94736.1|94670.4|94639.8|94562.7|1477
1648085100000|2022-03-24 01:25:00|94716.5|94633.2|94745.9|94661.8|94758.7|94688.1|94688.1|94611.7|1535
1648085400000|2022-03-24 01:30:00|94744.3|94662.3|94687.3|94610.1|94748.2|94677.7|94668|94601.5|1476
1648085700000|2022-03-24 01:35:00|94686|94611.8|94663.7|94613.7|94716.7|94647.1|94661.7|94595.9|1568
1648086000000|2022-03-24 01:40:00|94664.1|94614.1|94692.1|94642.1|94719.8|94653.5|94656.8|94589.1|1633
1648086300000|2022-03-24 01:45:00|94692.4|94642.4|94713.8|94633.9|94729.8|94660.9|94689.2|94623.2|1646
1648086600000|2022-03-24 01:50:00|94713.4|94634|94706.5|94630.6|94731.8|94665.3|94691.9|94627|1374
1648086900000|2022-03-24 01:55:00|94704.4|94632.9|94689.3|94639.3|94713.9|94645.7|94676.3|94599.5|1380
1648087200000|2022-03-24 02:00:00|94689.1|94639.1|94705.4|94632.1|94714|94644.2|94669.6|94609.1|1199
1648087500000|2022-03-24 02:05:00|94695.3|94645.3|94724.1|94653.9|94740.3|94680.6|94695.3|94625.9|1256
1648087800000|2022-03-24 02:10:00|94713.8|94663.8|94744.1|94669.5|94749.7|94684.9|94696.4|94634.9|1133
1648088100000|2022-03-24 02:15:00|94743.8|94669.3|94723.3|94650.9|94754.7|94686.9|94706|94639.5|1156
1648088400000|2022-03-24 02:20:00|94725.9|94649.5|94717.4|94667.4|94737.2|94675|94706.6|94639.1|1014
1648088700000|2022-03-24 02:25:00|94716.8|94666.8|94694.4|94644.4|94733.1|94666.8|94682.6|94616.8|1214
1648089000000|2022-03-24 02:30:00|94694.3|94644.3|94712.8|94662.8|94739.8|94668.3|94692|94632.9|1182
1648089300000|2022-03-24 02:35:00|94723.2|94652.9|94730|94653.8|94741.1|94673.4|94711.8|94638.6|877
1648089600000|2022-03-24 02:40:00|94729.6|94654.1|94728.4|94678.4|94745.7|94680.3|94704.8|94635.6|961
1648089900000|2022-03-24 02:45:00|94728.3|94678.3|94711|94661|94738.8|94679.5|94709.5|94651.6|802
1648090200000|2022-03-24 02:50:00|94710.8|94660.8|94711.3|94661.3|94725.2|94666.8|94703.7|94643.3|900
1648090500000|2022-03-24 02:55:00|94711.7|94661.7|94705.8|94655.8|94723.3|94663.7|94693.4|94640.1|1070
1648090800000|2022-03-24 03:00:00|94706.2|94656.2|94705.1|94655.1|94717.6|94660.2|94699.2|94637.5|784
1648091100000|2022-03-24 03:05:00|94706|94656|94686.8|94636.8|94722.9|94660.1|94686.5|94625.7|803
1648091400000|2022-03-24 03:10:00|94686.7|94636.7|94678.7|94600.6|94700.1|94643|94661.4|94600|612
1648091700000|2022-03-24 03:15:00|94664.6|94614.6|94674.8|94624.8|94681.4|94625.2|94645.1|94589.9|677
1648092000000|2022-03-24 03:20:00|94674.7|94624.7|94669.7|94619.7|94681.5|94629.7|94661.7|94605|725
1648092300000|2022-03-24 03:25:00|94670|94620|94698.8|94648.8|94703.9|94653.9|94663|94613|763
1648092600000|2022-03-24 03:30:00|94698.6|94648.6|94694.3|94644.3|94707|94652.5|94683.7|94629.2|880
1648092900000|2022-03-24 03:35:00|94693.3|94643.3|94706.7|94656.7|94718.5|94660.7|94691.1|94641.1|775
1648093200000|2022-03-24 03:40:00|94706.8|94656.8|94718.8|94668.8|94721.4|94671.4|94693.7|94646.1|609
1648093500000|2022-03-24 03:45:00|94718.7|94668.7|94644.8|94571.5|94736|94686|94643.3|94559.5|859
1648093800000|2022-03-24 03:50:00|94646.3|94562.6|94611.6|94539.3|94655.3|94583.1|94583.7|94510.8|930
1648094100000|2022-03-24 03:55:00|94612.8|94537|94633.1|94583.1|94653.9|94595.5|94596.3|94530.6|990
1648094400000|2022-03-24 04:00:00|94633.2|94583.2|94638.9|94588.9|94655|94605|94625.8|94575.8|648
1648094700000|2022-03-24 04:05:00|94638.7|94588.7|94578.3|94528.3|94643.5|94593.5|94558.5|94487.7|976
1648095000000|2022-03-24 04:10:00|94588.7|94514.8|94570.8|94520.8|94591.9|94529.7|94560.7|94507.5|713
1648095300000|2022-03-24 04:15:00|94570.3|94520.3|94565.8|94515.8|94570.3|94520.3|94549.6|94499.6|849
1648095600000|2022-03-24 04:20:00|94565|94515|94598.4|94527.2|94623|94559.1|94565|94513|1054
1648095900000|2022-03-24 04:25:00|94587.6|94537.6|94618.3|94568.3|94637.8|94579.5|94584.9|94521.5|1087
1648096200000|2022-03-24 04:30:00|94619.9|94569.9|94625.7|94575.7|94646.9|94586.7|94608.4|94546.6|768
1648096500000|2022-03-24 04:35:00|94625.6|94575.6|94586.5|94504.3|94648.6|94586.3|94563.5|94500.2|725
1648096800000|2022-03-24 04:40:00|94585.8|94504.5|94598.5|94525.1|94611.1|94539.6|94569.8|94497|650
1648097100000|2022-03-24 04:45:00|94597.9|94525.4|94607.9|94533.6|94636|94559.5|94580.7|94522.5|685
1648097400000|2022-03-24 04:50:00|94607|94534.2|94590.6|94510.8|94608.5|94545.3|94566.8|94503.6|653
1648097700000|2022-03-24 04:55:00|94585.3|94515|94563.3|94513.3|94590.6|94525.2|94553.3|94491.5|637
1648098000000|2022-03-24 05:00:00|94563.4|94513.4|94578.6|94506.1|94589.8|94523.8|94551.7|94490.3|688
1648098300000|2022-03-24 05:05:00|94567.1|94517.1|94572.9|94522.9|94591.1|94523.2|94557.1|94493.9|670
1648098600000|2022-03-24 05:10:00|94572.8|94522.8|94583.3|94533.3|94604.9|94538.3|94571.8|94509.4|705
1648098900000|2022-03-24 05:15:00|94581|94531|94583.2|94512.3|94603.7|94537.8|94560.4|94504.4|833
1648099200000|2022-03-24 05:20:00|94583.1|94511.7|94575.9|94525.9|94604.3|94541.2|94565.6|94501.6|796
1648099500000|2022-03-24 05:25:00|94575.8|94525.8|94576.6|94526.6|94599.5|94535.3|94560.7|94503.4|838
1648099800000|2022-03-24 05:30:00|94576.7|94526.7|94600.2|94550.2|94615.1|94550.2|94576.7|94518.4|649
1648100100000|2022-03-24 05:35:00|94609.4|94537.6|94647.5|94574.4|94670.2|94609.9|94595.5|94537.5|1062
1648100400000|2022-03-24 05:40:00|94647.3|94574.8|94646.6|94596.6|94655.5|94601.6|94627.5|94563.2|911
1648100700000|2022-03-24 05:45:00|94646.7|94596.7|94638.9|94588.9|94658|94596.7|94626.3|94564|813
1648101000000|2022-03-24 05:50:00|94638.8|94588.8|94652.1|94602.1|94671.9|94609.7|94637.4|94574.8|845
1648101300000|2022-03-24 05:55:00|94651.4|94601.4|94647.8|94597.8|94670|94610.3|94645.6|94586.1|694
1648101600000|2022-03-24 06:00:00|94647.6|94597.6|94629.9|94579.9|94659.5|94606.7|94625.1|94569.7|1027
1648101900000|2022-03-24 06:05:00|94629.8|94579.8|94660.6|94610.6|94673.8|94612.2|94623.2|94566.5|885
1648102200000|2022-03-24 06:10:00|94660.5|94610.5|94669|94619|94680.1|94619.4|94653.5|94591.7|702
1648102500000|2022-03-24 06:15:00|94668.5|94618.5|94664.9|94614.9|94692.7|94624.7|94653.3|94595.2|662
1648102800000|2022-03-24 06:20:00|94674.9|94604.3|94664.8|94593.1|94683.8|94630.7|94646.4|94589.4|857
1648103100000|2022-03-24 06:25:00|94664.5|94593|94628.3|94578.3|94665.9|94608|94625|94563.9|1233
1648103400000|2022-03-24 06:30:00|94627.5|94577.5|94638.7|94567.5|94648.7|94586.7|94620.2|94558.8|920
1648103700000|2022-03-24 06:35:00|94638.8|94567.6|94531.7|94481.7|94640|94579.7|94508.5|94445.7|1154
1648104000000|2022-03-24 06:40:00|94531.2|94481.2|94533.9|94483.9|94558.3|94495.7|94522.7|94461.8|989
1648104300000|2022-03-24 06:45:00|94534.3|94484.3|94523.7|94473.7|94556|94506|94517.9|94455.6|1031
1648104600000|2022-03-24 06:50:00|94523.2|94473.2|94539.1|94489.1|94554.7|94499.6|94523.2|94464.5|1068
1648104900000|2022-03-24 06:55:00|94536.5|94486.5|94528.2|94451|94567.5|94506|94486.7|94427.2|1610
1648105200000|2022-03-24 07:00:00|94527.4|94451.8|94555.4|94505.4|94561.4|94523.4|94489.8|94441.9|1264
1648105500000|2022-03-24 07:05:00|94552.6|94502.6|94541|94491|94639.7|94589.7|94534.5|94489.5|1416
1648105800000|2022-03-24 07:10:00|94539.7|94489.7|94504.4|94454.4|94548|94509.7|94486.5|94449.2|1283
1648106100000|2022-03-24 07:15:00|94504.5|94454.5|94437.3|94412.3|94504.5|94454.5|94425.7|94376|1290
1648106400000|2022-03-24 07:20:00|94437.5|94412.5|94501.1|94451.1|94516.1|94454.5|94434.6|94397.1|1079
1648106700000|2022-03-24 07:25:00|94501.7|94451.7|94518.7|94468.7|94542.9|94498.1|94486.8|94436.5|1080
1648107000000|2022-03-24 07:30:00|94519.6|94469.6|94479.2|94429.2|94527.5|94473.9|94469.5|94421.1|1342
1648107300000|2022-03-24 07:35:00|94479.7|94429.7|94464.3|94439.3|94491.6|94455.8|94442.2|94414.3|1091
1648107600000|2022-03-24 07:40:00|94466|94441|94454.8|94429.8|94489.1|94464.1|94445.3|94417.2|1033
1648107900000|2022-03-24 07:45:00|94454.6|94429.6|94489.6|94464.6|94516.5|94471.3|94445.4|94420.4|1013
1648108200000|2022-03-24 07:50:00|94489.7|94464.7|94469.8|94444.8|94503.1|94465.1|94443.2|94405.6|1009
1648108500000|2022-03-24 07:55:00|94470.1|94445.1|94502.2|94477.2|94516.1|94491.1|94465.5|94436.4|1115
1648108800000|2022-03-24 08:00:00|94501.7|94476.7|94466.7|94441.7|94515.5|94479.8|94457.2|94419|1363
1648109100000|2022-03-24 08:05:00|94460.9|94435.9|94510.7|94485.7|94526.2|94494.9|94457.8|94432.8|1383
1648109400000|2022-03-24 08:10:00|94523|94473|94444.9|94394.9|94531.7|94494|94420.6|94379.4|1477
1648109700000|2022-03-24 08:15:00|94446|94396|94216|94191|94446.1|94396|94194.7|94158.2|2020
1648110000000|2022-03-24 08:20:00|94216.1|94191.1|94280.6|94255.6|94317.8|94271.8|94210.4|94173.2|1786
1648110300000|2022-03-24 08:25:00|94281|94256|94311.6|94261.6|94341.7|94308.4|94252.5|94227.5|1635
1648110600000|2022-03-24 08:30:00|94302|94252|94000.9|93975.9|94302|94252|93963.2|93938.2|2100
1648110900000|2022-03-24 08:35:00|94000.4|93975.4|94001.7|93976.7|94028.3|93988.8|93921.1|93896.1|1686
1648111200000|2022-03-24 08:40:00|94001.4|93976.4|94019.5|93994.5|94039.5|94007.4|93952.2|93927.2|1408
1648111500000|2022-03-24 08:45:00|94019.7|93994.7|94060.1|94035.1|94075.9|94040.2|94001.6|93964|1261
1648111800000|2022-03-24 08:50:00|94060|94035|94222.7|94197.7|94257.5|94220.2|94057.7|94032.7|1499
1648112100000|2022-03-24 08:55:00|94225.5|94200.5|94278.4|94162.4|94380.9|94264.9|94199.6|94113.3|1872
1648112400000|2022-03-24 09:00:00|94285.2|94169.2|94200.8|94175.8|94306.8|94190.8|94082.8|94046.9|1718
1648112700000|2022-03-24 09:05:00|94213.8|94163.8|94130.4|94105.4|94214|94173.8|94086.8|94052.4|1668
1648113000000|2022-03-24 09:10:00|94130.1|94105.1|94148.6|94123.6|94182.2|94153.6|94114.2|94088.7|1647
1648113300000|2022-03-24 09:15:00|94146.8|94121.8|94188.8|94163.8|94218.4|94186.9|94145.2|94120.2|1393
1648113600000|2022-03-24 09:20:00|94188.3|94163.3|94209.2|94184.2|94245|94209.4|94179.2|94154.2|1264
1648113900000|2022-03-24 09:25:00|94210.8|94185.8|94189.3|94139.3|94244.4|94205|94155.6|94115.8|1389
1648114200000|2022-03-24 09:30:00|94179.2|94154.2|94132.9|94107.9|94196.6|94159.6|94128.9|94103.9|903
1648114500000|2022-03-24 09:35:00|94132.5|94107.5|94031.1|94006.1|94136.4|94111.4|94024.2|93988.8|1260
1648114800000|2022-03-24 09:40:00|94030.7|94005.7|94016.4|93991.4|94047.4|94020.9|93992.2|93963.6|1134
1648115100000|2022-03-24 09:45:00|94016.8|93991.8|94065.3|94040.3|94097.6|94066|94015|93979|1166
1648115400000|2022-03-24 09:50:00|94078.2|94028.2|93997.4|93972.4|94081.3|94045|93984.1|93958.3|1200
1648115700000|2022-03-24 09:55:00|93996.9|93971.9|94139.8|94089.8|94140.9|94095.5|93976.1|93939|1354
1648116000000|2022-03-24 10:00:00|94140.9|94090.9|94004.1|93979.1|94149.9|94112.6|94000.5|93969.4|1534
1648116300000|2022-03-24 10:05:00|94005.4|93980.4|94080.6|94055.6|94093.7|94068.7|94003.1|93977.5|1160
1648116600000|2022-03-24 10:10:00|94080.9|94055.9|94084.9|94059.9|94116.2|94084.2|94057|94025.9|1334
1648116900000|2022-03-24 10:15:00|94085.3|94060.3|94098.7|94073.7|94151.2|94110.9|94085.3|94059|1185
1648117200000|2022-03-24 10:20:00|94097.9|94072.9|94078.9|94053.9|94115.7|94078.7|94049.6|94024.6|1173
1648117500000|2022-03-24 10:25:00|94078|94053|94139.7|94114.7|94157.2|94131.9|94060.3|94034|1450
1648117800000|2022-03-24 10:30:00|94140.8|94115.8|94159.4|94134.4|94202.3|94172.8|94138.1|94113.1|1214
1648118100000|2022-03-24 10:35:00|94159.6|94134.6|94170.5|94120.5|94178.3|94140.5|94152.5|94109.5|1118
1648118400000|2022-03-24 10:40:00|94171.7|94121.7|94144.5|94094.5|94191.3|94152.3|94113.9|94072.6|1221
1648118700000|2022-03-24 10:45:00|94144|94094|94199|94149|94202.3|94162|94133.4|94092.9|1137
1648119000000|2022-03-24 10:50:00|94199.1|94149.1|94144.7|94119.7|94200.7|94164.2|94138.1|94101|1019
1648119300000|2022-03-24 10:55:00|94144.4|94119.4|94133|94083|94157.1|94123.4|94118|94080.5|1238
1648119600000|2022-03-24 11:00:00|94133.7|94083.7|94077.3|94052.3|94136.1|94108.4|94074.2|94038.1|1219
1648119900000|2022-03-24 11:05:00|94077.6|94052.6|94050.5|94025.5|94094.3|94069.3|94044.7|94019.7|1135
1648120200000|2022-03-24 11:10:00|94050.4|94025.4|94047.6|94022.6|94108.9|94083.9|94042.9|94017.9|1078
1648120500000|2022-03-24 11:15:00|94047.3|94022.3|94045.8|93995.8|94058.7|94033.7|94012.2|93978.4|990
1648120800000|2022-03-24 11:20:00|94046.4|93996.4|94075|94025|94080.9|94055.9|94026.2|93991.7|1000
1648121100000|2022-03-24 11:25:00|94075.6|94025.6|94023.1|93998.1|94075.6|94038.6|94013.3|93987.1|1044
1648121400000|2022-03-24 11:30:00|94021.2|93996.2|93946.6|93921.6|94023.1|93998.1|93946.5|93921.5|1341
1648121700000|2022-03-24 11:35:00|93947.1|93922.1|93965.9|93940.9|93989.8|93964.8|93943.4|93918.4|1205
1648122000000|2022-03-24 11:40:00|93965.4|93940.4|94068.4|94018.4|94290.5|94183.4|93963.1|93938.1|2249
1648122300000|2022-03-24 11:45:00|94068.8|94018.8|94029.6|93979.6|94070.4|94020.8|93957.3|93912.7|1932
1648122600000|2022-03-24 11:50:00|94030.6|93980.6|94019|93969|94093.4|94043.4|93987.7|93944.7|1768
1648122900000|2022-03-24 11:55:00|94018.4|93968.4|94008.9|93983.9|94024.8|93988.1|93963.5|93924.7|1713
1648123200000|2022-03-24 12:00:00|94005.3|93980.3|94082.7|94032.7|94100.5|94061.5|93995.5|93970.5|1762
1648123500000|2022-03-24 12:05:00|94082.4|94032.4|94031.9|93981.9|94094.2|94057.3|94030.9|93981.5|1733
1648123800000|2022-03-24 12:10:00|94031.7|93981.7|94092.4|94067.4|94109.1|94071.3|94024.3|93974.3|1442
1648124100000|2022-03-24 12:15:00|94092.6|94067.6|94173.9|94123.9|94210|94172.9|94092.6|94055.9|1550
1648124400000|2022-03-24 12:20:00|94173.1|94123.1|94236.3|94211.3|94279.7|94241.6|94161.5|94111.5|1370
1648124700000|2022-03-24 12:25:00|94236.4|94211.4|94195.3|94084|94246|94211.5|94148.7|94078.2|1446
1648125000000|2022-03-24 12:30:00|94199.7|94084.2|94128.2|94103.2|94262.6|94215.7|94128|94084.2|1645
1648125300000|2022-03-24 12:35:00|94128.5|94103.5|94129.4|94104.4|94150.5|94114.1|94105|94074.8|1313
1648125600000|2022-03-24 12:40:00|94129.3|94104.3|94125.3|94100.3|94176.5|94139.8|94114.7|94079.5|1316
1648125900000|2022-03-24 12:45:00|94125.1|94100.1|94168.8|94143.8|94200.5|94170.7|94125.1|94100.1|1304
1648126200000|2022-03-24 12:50:00|94168.7|94143.7|94217.3|94192.3|94217.3|94192.3|94139.6|94108.2|1375
1648126500000|2022-03-24 12:55:00|94217.7|94192.7|94152.1|94127.1|94217.9|94192.9|94129.7|94104.7|1606
1648126800000|2022-03-24 13:00:00|94151.9|94126.9|94196.1|94171.1|94245.3|94205.6|94134.7|94100.6|1427
1648127100000|2022-03-24 13:05:00|94197.2|94172.2|94251.7|94226.7|94267.9|94231.7|94170.5|94145.5|1367
1648127400000|2022-03-24 13:10:00|94251.6|94226.6|94351.2|94326.2|94361.7|94328.7|94220.5|94183.9|1575
1648127700000|2022-03-24 13:15:00|94349.6|94324.6|94344.9|94319.9|94357.4|94332.4|94308|94283|1447
1648128000000|2022-03-24 13:20:00|94342.5|94317.5|94235.3|94210.3|94351.6|94326.6|94230.8|94205.8|1417
1648128300000|2022-03-24 13:25:00|94235.1|94210.1|94217.2|94192.2|94286.8|94250.9|94182.6|94145.3|1611
1648128600000|2022-03-24 13:30:00|94217.4|94192.4|94193.9|94143.9|94281.1|94244.2|94181.4|94133.3|2044
1648128900000|2022-03-24 13:35:00|94193.7|94143.7|94205|94180|94245.8|94212.9|94171.7|94134.1|1828
1648129200000|2022-03-24 13:40:00|94205.4|94180.4|94190.6|94140.6|94216|94191|94140.6|94114.8|1761
1648129500000|2022-03-24 13:45:00|94191.9|94141.9|94192.2|94167.2|94215.9|94180.1|94138.9|94113.9|1905
1648129800000|2022-03-24 13:50:00|94193.3|94168.3|94277.2|94252.2|94297.9|94259.3|94182.8|94157.8|1798
1648130100000|2022-03-24 13:55:00|94277.4|94252.4|94356.3|94331.3|94432.6|94395.3|94264.4|94239.4|1815
1648130400000|2022-03-24 14:00:00|94355.6|94330.6|94196.1|94146.1|94366.4|94335.9|94177.2|94140.6|1963
1648130700000|2022-03-24 14:05:00|94196.4|94146.4|94250.5|94225.5|94279.4|94254.4|94158.8|94123.6|1822
1648131000000|2022-03-24 14:10:00|94251.4|94226.4|94218.2|94193.2|94253.9|94227.1|94214.2|94189.2|1643
1648131300000|2022-03-24 14:15:00|94218.5|94193.5|94231.3|94206.3|94253.2|94228.2|94199|94174|1535
1648131600000|2022-03-24 14:20:00|94231|94206|94130.5|94105.5|94232.5|94207.5|94129|94104|1599
1648131900000|2022-03-24 14:25:00|94131|94106|94228.9|94178.9|94235.9|94201|94131|94106|1541
1648132200000|2022-03-24 14:30:00|94216.9|94191.9|94100.2|94075.2|94218.6|94193.6|94091|94055.9|1701
1648132500000|2022-03-24 14:35:00|94098.8|94073.8|94076.4|94051.4|94135|94110|94074.1|94049.1|1600
1648132800000|2022-03-24 14:40:00|94076.1|94051.1|94076.5|94051.5|94125.8|94100.8|94073.1|94048.1|1627
1648133100000|2022-03-24 14:45:00|94076.4|94051.4|94057.4|94032.4|94097.5|94072.5|94054|94029|1398
1648133400000|2022-03-24 14:50:00|94057.5|94032.5|93952.6|93927.6|94070.5|94045.5|93918.4|93893.4|1665
1648133700000|2022-03-24 14:55:00|93953.1|93928.1|93932.5|93907.5|93955.4|93930.4|93914.3|93889.3|1543
1648134000000|2022-03-24 15:00:00|93933.5|93908.5|93862.1|93837.1|93936.9|93911.9|93788|93750.6|1957
1648134300000|2022-03-24 15:05:00|93863|93838|93908.6|93883.6|93908.9|93883.9|93805.4|93780.4|1802
1648134600000|2022-03-24 15:10:00|93909.8|93884.8|93838.2|93813.2|93949|93921.7|93802.6|93777.6|1845
1648134900000|2022-03-24 15:15:00|93837|93812|93831.4|93806.4|93862|93837|93792.5|93767.5|1884
1648135200000|2022-03-24 15:20:00|93831.1|93806.1|93834|93809|93846.8|93821.8|93791|93766|1636
1648135500000|2022-03-24 15:25:00|93834.1|93809.1|93830.5|93805.5|93869.5|93844.5|93813.7|93788.7|1649
1648135800000|2022-03-24 15:30:00|93830.6|93805.6|93906.1|93881.1|93922.6|93881.1|93811.2|93786.2|1684
1648136100000|2022-03-24 15:35:00|93905.6|93880.6|93917.4|93892.4|93966|93927.9|93895.4|93862.9|1529
1648136400000|2022-03-24 15:40:00|93917.6|93892.6|93835.9|93810.9|93917.7|93892.7|93823.6|93798|1499
1648136700000|2022-03-24 15:45:00|93835.7|93810.7|93941.5|93916.5|93957.6|93922.6|93829.2|93804.2|1719
1648137000000|2022-03-24 15:50:00|93941.8|93916.8|94009.9|93984.9|94039.5|93996.7|93916.4|93878.7|1763
1648137300000|2022-03-24 15:55:00|94009|93984|94008|93983|94107|94068.6|93968.6|93938.6|1981
1648137600000|2022-03-24 16:00:00|94008.9|93983.9|94018.3|93968.3|94060.2|94022.2|93947.8|93903.2|1994
1648137900000|2022-03-24 16:05:00|94018.2|93968.2|94028.6|93978.6|94057.8|94007.8|93994.6|93944.6|1634
1648138200000|2022-03-24 16:10:00|94029.2|93979.2|93995.7|93945.7|94041.2|94003|93973.7|93923.7|1386
1648138500000|2022-03-24 16:15:00|93995.5|93945.5|93998.7|93948.7|94041.7|93994.3|93983.2|93933.2|1453
1648138800000|2022-03-24 16:20:00|93999.5|93949.5|94031.6|93981.6|94032.9|93991.7|93975.9|93925.9|1364
1648139100000|2022-03-24 16:25:00|94033.6|93983.6|94086.6|94036.6|94093.4|94043.4|94016.6|93967.2|1375
1648139400000|2022-03-24 16:30:00|94086.9|94036.9|94104.7|94054.7|94106.2|94056.2|94066.2|94016.2|1285
1648139700000|2022-03-24 16:35:00|94104.1|94054.1|94089.4|94039.4|94141.7|94092.7|94083.2|94013.9|1502
1648140000000|2022-03-24 16:40:00|94089.3|94039.3|94120.2|94070.2|94128.9|94085.2|94080.2|94034|1238
1648140300000|2022-03-24 16:45:00|94119.9|94069.9|94131.7|94081.7|94145.1|94095.1|94111.6|94061.6|1326
1648140600000|2022-03-24 16:50:00|94131.4|94081.4|94173.1|94123.1|94177.1|94136.7|94113.2|94069.5|1504
1648140900000|2022-03-24 16:55:00|94173.2|94123.2|94198.4|94148.4|94199|94153.8|94166.4|94116.4|1294
1648141200000|2022-03-24 17:00:00|94197.7|94147.7|94213.7|94163.7|94216.2|94166.2|94182|94134.5|1446
1648141500000|2022-03-24 17:05:00|94213.1|94163.1|94225.1|94175.1|94231|94181.6|94202|94152|1189
1648141800000|2022-03-24 17:10:00|94225.6|94175.6|94186.5|94136.5|94225.8|94176.3|94182.7|94132.7|1255
1648142100000|2022-03-24 17:15:00|94186.9|94136.9|94192.4|94142.4|94210.4|94160.4|94181.8|94131.8|1194
1648142400000|2022-03-24 17:20:00|94191.9|94141.9|94207.5|94157.5|94224.3|94174.3|94179.4|94129.4|1227
1648142700000|2022-03-24 17:25:00|94207.6|94157.6|94208.2|94158.2|94211.4|94161.4|94201.9|94151.9|856
1648143000000|2022-03-24 17:30:00|94208.1|94158.1|94158.8|94108.8|94208.5|94158.5|94157.4|94107.4|1277
1648143300000|2022-03-24 17:35:00|94159.4|94109.4|94150.6|94100.6|94161.5|94111.5|94116.8|94066.8|1357
1648143600000|2022-03-24 17:40:00|94150.4|94100.4|94136.4|94086.4|94150.5|94100.5|94123.7|94073.7|1053
1648143900000|2022-03-24 17:45:00|94136.9|94086.9|94082|94032|94144|94094|94062.1|94012.1|1406
1648144200000|2022-03-24 17:50:00|94081.7|94031.7|94056.6|94006.6|94111.2|94061.2|94021.4|93971.4|1480
1648144500000|2022-03-24 17:55:00|94056.7|94006.7|94143|94093|94144.9|94094.9|94055.4|94005.4|1313
1648144800000|2022-03-24 18:00:00|94143.4|94093.4|94149.2|94099.2|94158.5|94108.5|94126.4|94076.4|1256
1648145100000|2022-03-24 18:05:00|94149.4|94099.4|94138.2|94088.2|94156.2|94106.2|94127.7|94081.6|942
1648145400000|2022-03-24 18:10:00|94138.4|94088.4|94118|94093|94140.1|94100.5|94103.6|94053.6|1033
1648145700000|2022-03-24 18:15:00|94118.1|94093.1|94173.9|94123.9|94177.3|94127.3|94117|94085.6|1019
1648146000000|2022-03-24 18:20:00|94174.2|94124.2|94207.1|94157.1|94207.8|94157.8|94169.5|94119.5|852
1648146300000|2022-03-24 18:25:00|94206.4|94156.4|94180.3|94130.3|94223.1|94173.1|94177.4|94127.4|906
1648146600000|2022-03-24 18:30:00|94180.1|94130.1|94196.2|94146.2|94217.2|94167.2|94173.1|94123.1|1040
1648146900000|2022-03-24 18:35:00|94196.3|94146.3|94155.9|94105.9|94198.8|94148.8|94155.9|94105.9|1096
1648147200000|2022-03-24 18:40:00|94155.8|94105.8|94146.1|94096.1|94161|94111|94142.3|94092.3|908
1648147500000|2022-03-24 18:45:00|94146.3|94096.3|94176.6|94126.6|94176.6|94126.6|94138.1|94088.1|939
1648147800000|2022-03-24 18:50:00|94175.5|94125.5|94176.7|94126.7|94192.3|94142.3|94169.1|94119.1|1131
1648148100000|2022-03-24 18:55:00|94177.6|94127.6|94141.5|94091.5|94181.7|94131.7|94117|94067|1251
1648148400000|2022-03-24 19:00:00|94141.7|94091.7|94144.6|94094.6|94159.6|94109.6|94122.2|94072.2|1198
1648148700000|2022-03-24 19:05:00|94144.2|94094.2|94128.6|94078.6|94167.5|94117.5|94126.2|94076.2|923
1648149000000|2022-03-24 19:10:00|94128.9|94078.9|94119.7|94069.7|94139.8|94089.8|94113.9|94063.9|815
1648149300000|2022-03-24 19:15:00|94119.8|94069.8|94124.8|94074.8|94131.3|94081.3|94119.8|94069.8|856
1648149600000|2022-03-24 19:20:00|94123.3|94073.3|94109.6|94059.6|94124|94074|94105.6|94055.6|1022
1648149900000|2022-03-24 19:25:00|94109.7|94059.7|94069|94019|94110.6|94060.6|94068.1|94018.1|1098
1648150200000|2022-03-24 19:30:00|94069.5|94019.5|94090.8|94040.8|94104.9|94054.9|94067.4|94017.4|745
1648150500000|2022-03-24 19:35:00|94091.2|94041.2|94102.9|94052.9|94103.4|94057.4|94078.6|94035.4|855
1648150800000|2022-03-24 19:40:00|94103.1|94053.1|94112.7|94062.7|94128.1|94078.1|94092.1|94042.1|787
1648151100000|2022-03-24 19:45:00|94112.5|94062.5|94114.8|94064.8|94123.2|94073.2|94107.5|94057.5|752
1648151400000|2022-03-24 19:50:00|94114.5|94064.5|94119|94069|94119.8|94069.8|94104.6|94054.6|1032
1648151700000|2022-03-24 19:55:00|94119.5|94069.5|94149.5|94099.5|94168.6|94118.6|94118.4|94068.4|1198
1648152000000|2022-03-24 20:00:00|94145.4|94095.4|94158.9|94108.9|94169.9|94119.9|94142|94092|963
1648152300000|2022-03-24 20:05:00|94159.1|94109.1|94169.6|94119.6|94175.8|94125.8|94157.5|94107.5|915
1648152600000|2022-03-24 20:10:00|94168.5|94118.5|94194.9|94144.9|94199.1|94149.1|94166.4|94116.4|926
1648152900000|2022-03-24 20:15:00|94195|94145|94158.5|94108.5|94196|94146|94152.5|94102.5|1187
1648153200000|2022-03-24 20:20:00|94158.2|94108.2|94160.2|94110.2|94172.5|94122.5|94151.5|94101.5|1033
1648153500000|2022-03-24 20:25:00|94160|94110|94171|94121|94184.1|94134.1|94156|94106|1020
1648153800000|2022-03-24 20:30:00|94171.2|94121.2|94185.7|94135.7|94191.1|94141.1|94168|94118|619
1648154100000|2022-03-24 20:35:00|94185.9|94135.9|94199.9|94149.9|94207|94157|94183.2|94133.2|617
1648154400000|2022-03-24 20:40:00|94199.6|94149.6|94213.5|94163.5|94215.2|94165.2|94194.8|94144.8|485
1648154700000|2022-03-24 20:45:00|94213.3|94163.3|94209|94159|94238|94177.6|94209|94145.9|458
1648155000000|2022-03-24 20:50:00|94218.8|94148.4|94201.2|94151.2|94221.6|94161.1|94198.7|94135.8|540
1648155300000|2022-03-24 20:55:00|94211.6|94141.4|94188.2|94103.5|94219.5|94156.1|94176.2|94073.4|1222
1648155600000|2022-03-24 21:00:00|94200.8|94084.8|94084.4|93968.4|94200.8|94084.8|94077.9|93961.9|87
1648155900000|2022-03-24 21:05:00|94086.5|93970.5|94088.8|93972.8|94104.5|93988.5|94075.9|93959.9|231
1648156200000|2022-03-24 21:10:00|94107.8|93991.8|94087.3|93971.3|94144.6|94028.6|94033.5|93917.5|127
1648156500000|2022-03-24 21:15:00|94095.1|93979.1|94048.2|93932.2|94118.1|94002.1|94048.2|93932.2|117
1648156800000|2022-03-24 21:20:00|94109.8|93993.8|94067.5|93951.5|94113.4|93997.4|94048.2|93932.2|72
1648157100000|2022-03-24 21:25:00|94084.5|93968.5|94048.2|93932.2|94105.9|93989.9|94048.2|93932.2|83
1648157400000|2022-03-24 21:30:00|94096|93980|94122.6|94006.6|94122.6|94006.6|94066.6|93950.6|194
1648157700000|2022-03-24 21:35:00|94062.8|93946.8|94130.8|94014.8|94132.5|94016.5|94062.8|93946.8|360
1648158000000|2022-03-24 21:40:00|94121.1|94005.1|94094.1|93978.1|94129.3|94013.3|94048.2|93932.2|174
1648158300000|2022-03-24 21:45:00|94082.2|93966.2|94082.5|93966.5|94120.8|94004.8|94056.5|93940.5|95
1648158600000|2022-03-24 21:50:00|94086.4|93970.4|94079.7|93963.7|94127.4|94011.4|94059.9|93943.9|67
1648158900000|2022-03-24 21:55:00|94101.9|93985.9|94093.7|93977.7|94130|94014|94061.5|93945.5|111
1648159200000|2022-03-24 22:00:00|94084.1|93968.1|94130.6|94014.6|94150.7|94034.7|94020.4|93904.4|646
1648159500000|2022-03-24 22:05:00|94132.7|94016.7|94118.8|94002.8|94142.4|94026.4|94115.2|93999.2|457
1648159800000|2022-03-24 22:10:00|94119.5|94003.5|94129.9|94013.9|94137.4|94021.4|94104.6|93988.6|355
1648160100000|2022-03-24 22:15:00|94123.5|94007.5|94131|94015|94145.3|94030.2|94113.9|93997.9|1119
1648160400000|2022-03-24 22:20:00|94134|94018|94143|94027|94151.2|94035.2|94116.4|94000.4|989
1648160700000|2022-03-24 22:25:00|94145.1|94029.1|94113.9|94002.4|94147.2|94035.1|94105.6|93990.2|547
1648161000000|2022-03-24 22:30:00|94113|94003.3|94093.1|93977.1|94118.7|94003.7|94080.6|93964.6|388
1648161300000|2022-03-24 22:35:00|94093|93977|94094.1|93982.2|94108.1|93998.8|94069.2|93971.7|312
1648161600000|2022-03-24 22:40:00|94092.7|93983|94099.9|93983.9|94105.4|93990.6|94084.2|93974.2|337
1648161900000|2022-03-24 22:45:00|94099.3|93983.3|94097.5|93987.2|94106.3|93994.1|94082.6|93978.9|348
1648162200000|2022-03-24 22:50:00|94094.2|93988.4|94100|93984|94110.5|93995.4|94081.8|93975.2|339
1648162500000|2022-03-24 22:55:00|94101|93985|94093.1|93981.5|94101.4|93991|94079.9|93972.7|537
1648162800000|2022-03-24 23:00:00|94097.7|93981.7|94097.1|93981.1|94109.8|93996.9|94075.1|93972.4|647
1648163100000|2022-03-24 23:05:00|94096.4|93980.4|94068.6|93952.6|94100.1|93987.2|94065.3|93951|598
1648163400000|2022-03-24 23:10:00|94069.6|93953.6|94056.8|93947.8|94072.3|93967|94052.5|93942.1|548
1648163700000|2022-03-24 23:15:00|94056.9|93947.1|94061|93946|94078|93967.8|94049.3|93942.4|1460
1648164000000|2022-03-24 23:20:00|94064.2|93948.2|94058.9|93955.2|94074.5|93965.6|94050.5|93941.4|1213
1648164300000|2022-03-24 23:25:00|94060.1|93953.9|94072.4|93964.3|94078.7|93970|94048.2|93947.4|1146
1648164600000|2022-03-24 23:30:00|94071.1|93965|94082.9|93966.9|94093.5|93981.7|94063.4|93957.5|1143
1648164900000|2022-03-24 23:35:00|94081.8|93966.7|94101|93986.4|94104.8|93995.9|94070.5|93963.7|1266
1648165200000|2022-03-24 23:40:00|94100|93986.7|94099.6|93998.9|94112.8|94008.5|94092|93982.5|1253
1648165500000|2022-03-24 23:45:00|94099.5|93998.8|94068.7|93962.7|94107.5|94007.1|94068.7|93957.1|1206
1648165800000|2022-03-24 23:50:00|94068.1|93965.6|94071.2|93972.9|94084.6|93981.6|94061.9|93952.9|1247
1648166100000|2022-03-24 23:55:00|94069.9|93974|94077.8|93971.3|94081.3|93978.5|94059.5|93946.8|1434
1648166400000|2022-03-25 00:00:00|94074.7|93963.6|94088.3|93996.7|94093.8|94004.7|94035|93939.3|1424
1648166700000|2022-03-25 00:05:00|94088.5|93996|94110.1|93994.1|94119.6|94020.4|94082.3|93983.8|1706
1648167000000|2022-03-25 00:10:00|94110.2|93994.9|94100.9|93991.4|94118.6|94021.9|94080.9|93972.9|1791
1648167300000|2022-03-25 00:15:00|94100.3|93991.5|94073.9|93969|94108.4|94009.7|94047.7|93940.7|1852
1648167600000|2022-03-25 00:20:00|94076.1|93968.4|94111|94011.9|94114.8|94012.8|94057.1|93957.1|1532
1648167900000|2022-03-25 00:25:00|94106.2|94017.4|94072.7|93965.8|94113.8|94018.1|94055.1|93960.2|1437
1648168200000|2022-03-25 00:30:00|94072.2|93957.6|94050.7|93939.1|94080.1|93979.9|94039.1|93935.7|1396
1648168500000|2022-03-25 00:35:00|94051.6|93937.8|94064.5|93963.8|94072|93979.1|94041.7|93936|1211
1648168800000|2022-03-25 00:40:00|94062.6|93959.1|94069.8|93961|94075.3|93969.3|94044.9|93942.4|830
1648169100000|2022-03-25 00:45:00|94068.1|93968.1|94075.5|93966.7|94084|93999.5|94049.5|93954.2|963
1648169400000|2022-03-25 00:50:00|94075.6|93969.1|94085|93977.6|94101.5|94001|94069.1|93960.8|1157
1648169700000|2022-03-25 00:55:00|94084.8|93977.4|94066.4|93962.6|94095.4|93982.1|94051.8|93944.1|1390
1648170000000|2022-03-25 01:00:00|94064.5|93964.5|94063.2|93947.2|94081|93979.3|94044.2|93939.1|1562
1648170300000|2022-03-25 01:05:00|94062.9|93946.9|94028.2|93922|94065.8|93964.8|94019.7|93914.9|1745
1648170600000|2022-03-25 01:10:00|94031|93916.2|93980.7|93879.9|94031.3|93930.7|93975.2|93871.7|1841
1648170900000|2022-03-25 01:15:00|93988.7|93888.2|93998|93882|94000.3|93898.2|93972.2|93863.9|1691
1648171200000|2022-03-25 01:20:00|93998.1|93882.1|93985.7|93897.8|94003.9|93903.8|93963.8|93855.5|1760
1648171500000|2022-03-25 01:25:00|93984.5|93899.1|93930.4|93841.1|94009.8|93912.8|93925.2|93834.2|1688
1648171800000|2022-03-25 01:30:00|93931.1|93841.3|93920.2|93804.2|93957.3|93855.8|93918.3|93804.2|1845
1648172100000|2022-03-25 01:35:00|93923.3|93807.3|93908.8|93825.2|93935.9|93845.9|93897.3|93798.1|1760
1648172400000|2022-03-25 01:40:00|93909.4|93826.2|93860|93752.1|93928.8|93826.4|93859.1|93747.5|1672
1648172700000|2022-03-25 01:45:00|93861.8|93749.9|93864.3|93768.8|93884.6|93790.6|93840.6|93740.9|1645
1648173000000|2022-03-25 01:50:00|93864.1|93767.9|93821.3|93716.9|93866.6|93770|93805.3|93700.7|1921
1648173300000|2022-03-25 01:55:00|93820.8|93715.8|93850.7|93776.6|93902|93826.9|93819.5|93715.8|1959
1648173600000|2022-03-25 02:00:00|93850.8|93778.2|93834.1|93762|93858.4|93797.3|93806.5|93740.9|1527
1648173900000|2022-03-25 02:05:00|93823.6|93773.6|93885.5|93806|93895.3|93839.8|93822|93758.8|1490
1648174200000|2022-03-25 02:10:00|93884.1|93807.4|93858.4|93808.4|93889.6|93822.3|93835.8|93775.1|1392
1648174500000|2022-03-25 02:15:00|93858.5|93808.5|93864.3|93814.3|93883|93817.9|93850.2|93786.7|1073
1648174800000|2022-03-25 02:20:00|93864.1|93814.1|93863.3|93813.3|93873.9|93814.1|93852.4|93797.1|1125
1648175100000|2022-03-25 02:25:00|93863.8|93813.8|93892.2|93815.9|93896|93830.8|93856.3|93796.9|1120
1648175400000|2022-03-25 02:30:00|93889.4|93818.2|93922.9|93843.7|93935|93860.7|93875.2|93800.8|1046
1648175700000|2022-03-25 02:35:00|93926.7|93837.1|93912.4|93862.4|93951.1|93887.2|93904.6|93837.1|1268
1648176000000|2022-03-25 02:40:00|93923.6|93851.2|93918.3|93868.3|93940.1|93877.8|93905.4|93840.7|906
1648176300000|2022-03-25 02:45:00|93918|93868|93918.4|93868.4|93943.6|93874.7|93910.3|93832.7|1012
1648176600000|2022-03-25 02:50:00|93917.7|93867.7|93913.8|93863.8|93932.5|93873.5|93907.6|93846.4|919
1648176900000|2022-03-25 02:55:00|93913.3|93863.3|93893.8|93843.8|93931.8|93869.7|93886.3|93819.2|1041
1648177200000|2022-03-25 03:00:00|93893.9|93843.9|93900.1|93850.1|93916|93853.4|93887.2|93824.4|764
1648177500000|2022-03-25 03:05:00|93900.2|93850.2|93899|93849|93921.9|93860.5|93887.7|93823.7|1030
1648177800000|2022-03-25 03:10:00|93899.3|93849.3|93861.3|93811.3|93909.4|93852.3|93860.9|93799.9|1222
1648178100000|2022-03-25 03:15:00|93861.2|93811.2|93869.1|93819.1|93894|93830.4|93859.9|93805.6|875
1648178400000|2022-03-25 03:20:00|93869.2|93819.2|93866.7|93816.7|93882.7|93822.4|93858.4|93803|816
1648178700000|2022-03-25 03:25:00|93866.9|93816.9|93876.3|93826.3|93891.6|93827.1|93864.5|93804.3|658
1648179000000|2022-03-25 03:30:00|93875.6|93825.6|93882.6|93832.6|93898|93837.6|93871.2|93805.8|948
1648179300000|2022-03-25 03:35:00|93882.7|93832.7|93913.2|93843|93924.8|93859|93878.3|93818|737
1648179600000|2022-03-25 03:40:00|93903.3|93853.3|93898.9|93848.9|93921.6|93864.4|93884.5|93806.5|949
1648179900000|2022-03-25 03:45:00|93914.3|93835.6|93921.3|93871.3|93943.8|93881.9|93889.7|93833.3|905
1648180200000|2022-03-25 03:50:00|93920.9|93870.9|93919.8|93869.8|93933.1|93876.2|93900.9|93842.5|863
1648180500000|2022-03-25 03:55:00|93920|93870|93918.8|93868.8|93939|93881.3|93917.9|93856.9|780
1648180800000|2022-03-25 04:00:00|93918.6|93868.6|93901.8|93851.8|93940|93883.7|93900|93846.3|835
1648181100000|2022-03-25 04:05:00|93901.9|93851.9|93897.2|93847.2|93935.7|93867|93891.4|93829.7|862
1648181400000|2022-03-25 04:10:00|93899|93849|93882.1|93832.1|93903.1|93853.1|93872.6|93822.6|953
1648181700000|2022-03-25 04:15:00|93882.2|93832.2|93855.9|93805.9|93887.9|93845|93853.9|93796.9|1047
1648182000000|2022-03-25 04:20:00|93856|93806|93847.7|93797.7|93877.4|93820.9|93844.4|93794.4|1153
1648182300000|2022-03-25 04:25:00|93847.8|93797.8|93860.8|93810.8|93861.1|93811.1|93844.8|93794.8|975
1648182600000|2022-03-25 04:30:00|93860.7|93810.7|93852.1|93802.1|93865.3|93815.3|93850.6|93800.6|789
1648182900000|2022-03-25 04:35:00|93851.8|93801.8|93862.7|93812.7|93870.8|93820.8|93849.3|93799.3|772
1648183200000|2022-03-25 04:40:00|93862.9|93812.9|93859.1|93809.1|93875.7|93825.7|93857.8|93807.8|834
1648183500000|2022-03-25 04:45:00|93858.4|93808.4|93865|93815|93866.5|93816.5|93853.9|93803.9|711
1648183800000|2022-03-25 04:50:00|93864.7|93814.7|93873.7|93823.7|93877.9|93827.9|93864.4|93814.4|674
1648184100000|2022-03-25 04:55:00|93873.8|93823.8|93869.5|93819.5|93883.7|93833.4|93857.4|93796.2|910
1648184400000|2022-03-25 05:00:00|93869.3|93819.3|93864.5|93814.5|93880.6|93825.1|93861.7|93805.3|764
1648184700000|2022-03-25 05:05:00|93865.5|93815.5|93874.8|93824.8|93875.9|93825.9|93861|93811|758
1648185000000|2022-03-25 05:10:00|93875|93825|93883.1|93833.1|93889.4|93842.8|93865.2|93805.2|659
1648185300000|2022-03-25 05:15:00|93882.7|93832.7|93899.2|93849.2|93926.2|93854.7|93879.9|93817.7|747
1648185600000|2022-03-25 05:20:00|93898.9|93848.9|93903.9|93829.6|93926.2|93865|93887.1|93815.4|577
1648185900000|2022-03-25 05:25:00|93904|93829.7|93933.9|93848.5|93940.7|93876|93892.3|93813.6|555
1648186200000|2022-03-25 05:30:00|93933.1|93848|93912.8|93841.4|93942.1|93877|93897.2|93832.9|759
1648186500000|2022-03-25 05:35:00|93912.3|93841.6|93906.8|93856.8|93942.1|93875.2|93898.4|93837.6|691
1648186800000|2022-03-25 05:40:00|93906|93856|93931.8|93852.7|93939.1|93871.2|93903.8|93839.6|707
1648187100000|2022-03-25 05:45:00|93929.3|93854.8|93901.1|93851.1|93930|93867.6|93894|93831|793
1648187400000|2022-03-25 05:50:00|93901.2|93851.2|93879.9|93829.9|93924.6|93851.5|93870.9|93807.7|644
1648187700000|2022-03-25 05:55:00|93880.2|93830.2|93898.3|93848.3|93917.9|93855.2|93872.6|93814.2|702
1648188000000|2022-03-25 06:00:00|93899.9|93849.9|93905.5|93855.5|93927.9|93868.3|93893.8|93843.8|935
1648188300000|2022-03-25 06:05:00|93905.8|93855.8|93918.4|93868.4|93934.9|93884.9|93904.4|93849.8|858
1648188600000|2022-03-25 06:10:00|93918.3|93868.3|93911.3|93861.3|93929.8|93879.8|93899.7|93849.7|838
1648188900000|2022-03-25 06:15:00|93909.7|93859.7|93923|93873|93927.1|93876.6|93901|93851|811
1648189200000|2022-03-25 06:20:00|93922.9|93872.9|93913.7|93863.7|93925.4|93875.4|93907.1|93857.1|745
1648189500000|2022-03-25 06:25:00|93913.6|93863.6|93908.9|93858.9|93941.6|93891.6|93904.9|93854.3|813
1648189800000|2022-03-25 06:30:00|93909|93859|93916.9|93866.9|93922.4|93872.4|93898|93847.6|931
1648190100000|2022-03-25 06:35:00|93917.9|93867.9|93932.4|93882.4|93942.8|93892.8|93917.7|93867.7|1100
1648190400000|2022-03-25 06:40:00|93932.9|93882.9|93938|93888|93947.9|93897.9|93930.8|93880.8|1236
1648190700000|2022-03-25 06:45:00|93937.9|93887.9|93953.6|93903.6|93964.4|93908|93935.6|93878.4|1282
1648191000000|2022-03-25 06:50:00|93953|93903|93962.1|93912.1|93994.6|93933.6|93948.8|93898.8|1030
1648191300000|2022-03-25 06:55:00|93962.2|93912.2|93917.5|93837.3|93966.9|93916.9|93886.8|93820.2|887
1648191600000|2022-03-25 07:00:00|93900.9|93850.9|93959.7|93909.7|93965.2|93915.2|93882.8|93816.9|1121
1648191900000|2022-03-25 07:05:00|93959.3|93909.3|93961|93911|93964|93914|93923.6|93873.6|1184
1648192200000|2022-03-25 07:10:00|93961.1|93911.1|93968.4|93918.4|93974.4|93934.7|93935.5|93892.5|1138
1648192500000|2022-03-25 07:15:00|93968.3|93918.3|94074.4|94024.4|94148.7|94098.7|93949.8|93909.4|1369
1648192800000|2022-03-25 07:20:00|94075.5|94025.5|94121.9|94071.9|94164.9|94114.9|94057.1|94020.5|1387
1648193100000|2022-03-25 07:25:00|94122|94072|94068.8|94018.8|94160.4|94113.8|94031.8|93981.8|1333
1648193400000|2022-03-25 07:30:00|94070|94020|94110.5|94060.5|94143.7|94087.6|94046.9|93996.9|1229
1648193700000|2022-03-25 07:35:00|94108.3|94058.3|94105.1|94055.1|94124.5|94074.6|94085.6|94027|1166
1648194000000|2022-03-25 07:40:00|94091.8|94066.8|94066.2|94016.2|94101.1|94066.8|94017.8|93965.3|1193
1648194300000|2022-03-25 07:45:00|94065.9|94015.9|94036.9|93986.9|94080.6|94030.6|94026.2|93967.9|1100
1648194600000|2022-03-25 07:50:00|94037.8|93987.8|94056.4|94006.4|94059.6|94009.6|94028.7|93978.7|1195
1648194900000|2022-03-25 07:55:00|94056.5|94006.5|94024.6|93974.6|94075.3|94031.5|94003.9|93943.6|1393
1648195200000|2022-03-25 08:00:00|94024.7|93974.7|94005|93955|94038.6|93996.7|93934|93893.3|1601
1648195500000|2022-03-25 08:05:00|94004|93954|94059.2|94009.2|94061.6|94020.3|94002.2|93952.2|1666
1648195800000|2022-03-25 08:10:00|94059.1|94009.1|94083.7|94033.7|94124|94075.1|94051|94006.9|1678
1648196100000|2022-03-25 08:15:00|94071.7|94046.7|94099.8|94049.8|94127.8|94087.5|94061.6|94011.6|1609
1648196400000|2022-03-25 08:20:00|94099.6|94049.6|94076.4|94051.4|94111.8|94065.1|94029.9|94004.9|1496
1648196700000|2022-03-25 08:25:00|94076.3|94051.3|94085.2|94060.2|94096.8|94060.2|94040.1|93999.3|1369
1648197000000|2022-03-25 08:30:00|94084.6|94059.6|94036.4|93986.4|94126.1|94076.1|93990.7|93954.2|1620
1648197300000|2022-03-25 08:35:00|94036.5|93986.5|94010.1|93985.1|94051.6|94012.9|93998.3|93959.5|1409
1648197600000|2022-03-25 08:40:00|94010.6|93985.6|94013.4|93963.4|94066.7|94030.3|93960|93924.3|1423
1648197900000|2022-03-25 08:45:00|94013.2|93963.2|93965|93915|94017.7|93978.1|93912.5|93874.9|1489
1648198200000|2022-03-25 08:50:00|93965.1|93915.1|93962.1|93912.1|93995.8|93952.4|93927.4|93886.9|1461
1648198500000|2022-03-25 08:55:00|93960.8|93910.8|93899.2|93849.2|93969.1|93919.1|93893.6|93845.4|1510
1648198800000|2022-03-25 09:00:00|93899.7|93849.7|93891.2|93866.2|93952.3|93921.3|93866.5|93816.5|1704
1648199100000|2022-03-25 09:05:00|93891.8|93866.8|93920.9|93870.9|93926|93889.3|93837.6|93802.4|1516
1648199400000|2022-03-25 09:10:00|93922|93872|93925.6|93900.6|93968.2|93931.7|93910.4|93867.9|1599
1648199700000|2022-03-25 09:15:00|93926.3|93901.3|93875.2|93850.2|93936.4|93905.3|93875.1|93835.3|1479
1648200000000|2022-03-25 09:20:00|93875.7|93850.7|93882.7|93857.7|93898.3|93862.6|93855.7|93820.8|1217
1648200300000|2022-03-25 09:25:00|93882.3|93857.3|93872.9|93822.9|93896|93859.7|93828.7|93794.1|1436
1648200600000|2022-03-25 09:30:00|93872.7|93822.7|93837.1|93812.1|93873.2|93833.4|93819.3|93769.8|1321
1648200900000|2022-03-25 09:35:00|93837.3|93812.3|93844|93819|93864.9|93824.9|93794.3|93757.2|1412
1648201200000|2022-03-25 09:40:00|93844.6|93819.6|93867.2|93842.2|93898|93861.4|93828.5|93791.7|1292
1648201500000|2022-03-25 09:45:00|93867.4|93842.4|93823.3|93798.3|93867.4|93842.4|93822.1|93786.8|1373
1648201800000|2022-03-25 09:50:00|93823.7|93798.7|93846.6|93796.6|93859.3|93821.3|93819.1|93785.4|1317
1648202100000|2022-03-25 09:55:00|93848|93798|93970.8|93945.8|93973.1|93946.8|93845.1|93795.1|1268
1648202400000|2022-03-25 10:00:00|93969.8|93944.8|93948.8|93923.8|94020.6|93981.1|93922.4|93884.8|1399
1648202700000|2022-03-25 10:05:00|93947.1|93922.1|93914.1|93889.1|93985.5|93949.1|93913.7|93888.7|1265
1648203000000|2022-03-25 10:10:00|93915.3|93890.3|93900.7|93875.7|93918.1|93893.1|93848.6|93823.6|1238
1648203300000|2022-03-25 10:15:00|93901.6|93876.6|93883.6|93858.6|93923.5|93881.7|93881.1|93844|955
1648203600000|2022-03-25 10:20:00|93883.7|93858.7|93906.9|93881.9|93926.5|93890.8|93861.6|93829.6|978
1648203900000|2022-03-25 10:25:00|93906.3|93881.3|93925.3|93900.3|93944.8|93906.9|93879.4|93843.3|1128
1648204200000|2022-03-25 10:30:00|93925|93900|93890.2|93840.2|93967.2|93922.6|93867.4|93828|1243
1648204500000|2022-03-25 10:35:00|93892.3|93842.3|93936.2|93886.2|93938.4|93892.8|93855.6|93817.5|1131
1648204800000|2022-03-25 10:40:00|93935.9|93885.9|93997.5|93947.5|94002|93965.6|93879.7|93838.2|1221
1648205100000|2022-03-25 10:45:00|93996.9|93946.9|93974.6|93924.6|94001.3|93956.3|93945.6|93901.1|1173
1648205400000|2022-03-25 10:50:00|93976.1|93926.1|93931.1|93881.1|93979|93941.3|93918.7|93880.5|1197
1648205700000|2022-03-25 10:55:00|93931.7|93881.7|93854.3|93804.3|93933.8|93895.1|93841.7|93803.5|1337
1648206000000|2022-03-25 11:00:00|93841.4|93816.4|93900.3|93850.3|93904.2|93859|93824.3|93791.8|1316
1648206300000|2022-03-25 11:05:00|93900.1|93850.1|93915.6|93865.6|93922.2|93882.3|93886.7|93846.8|1153
1648206600000|2022-03-25 11:10:00|93913.3|93863.3|93905.3|93880.3|93940.9|93905|93889.9|93852|1093
1648206900000|2022-03-25 11:15:00|93905|93880|93981.9|93931.9|94015.9|93974.3|93905|93875.5|1331
1648207200000|2022-03-25 11:20:00|93982|93932|93941.1|93891.1|93994.5|93951.6|93937.7|93887.7|1232
1648207500000|2022-03-25 11:25:00|93940.5|93890.5|93850.8|93800.8|93945.2|93905.6|93850.2|93800.2|1302
1648207800000|2022-03-25 11:30:00|93850.5|93800.5|93899.2|93849.2|93906.8|93866.4|93786.7|93748.9|1495
1648208100000|2022-03-25 11:35:00|93899.3|93849.3|93923.7|93873.7|93924.7|93881.6|93863|93813|1236
1648208400000|2022-03-25 11:40:00|93923.8|93873.8|93899.1|93849.1|93930.5|93881.9|93878.2|93838.4|1519
1648208700000|2022-03-25 11:45:00|93898.8|93848.8|93938.6|93888.6|93946.3|93898|93882.6|93841.7|1220
1648209000000|2022-03-25 11:50:00|93938.5|93888.5|93946.8|93896.8|94000.1|93950.8|93917.5|93880.8|1495
1648209300000|2022-03-25 11:55:00|93946.6|93896.6|93908.6|93858.6|93946.6|93896.6|93870.1|93832.4|1500
1648209600000|2022-03-25 12:00:00|93908.5|93858.5|93936|93886|93960.3|93915.6|93897.7|93858.1|1617
1648209900000|2022-03-25 12:05:00|93936.2|93886.2|94006|93956|94007.1|93964|93912.3|93862.3|1481
1648210200000|2022-03-25 12:10:00|94005.9|93955.9|94015.9|93990.9|94056.4|94006.4|93992.2|93954.5|1276
1648210500000|2022-03-25 12:15:00|94015.8|93990.8|94034.5|94009.5|94041.1|94010.8|93997.6|93952.4|1356
1648210800000|2022-03-25 12:20:00|94037.1|94012.1|94022.9|93972.9|94050|94014.8|93997.9|93960.8|1245
1648211100000|2022-03-25 12:25:00|94024|93974|94058.7|94033.7|94082.2|94057.2|94013.8|93973.5|1336
1648211400000|2022-03-25 12:30:00|94059.3|94034.3|94090.4|94040.4|94091.8|94056.7|94018.1|93987.5|1220
1648211700000|2022-03-25 12:35:00|94089.9|94039.9|94078.1|94028.1|94107.5|94060.3|94036.5|93998.2|1417
1648212000000|2022-03-25 12:40:00|94078.2|94028.2|94067.3|94017.3|94101.8|94063.3|94041|94004.2|1440
1648212300000|2022-03-25 12:45:00|94066.5|94016.5|94020.6|93995.6|94080.1|94031.8|94019.4|93982.3|1361
1648212600000|2022-03-25 12:50:00|94033.9|93983.9|94071.4|94021.4|94079|94036.5|94000.4|93962.2|1388
1648212900000|2022-03-25 12:55:00|94071|94021|94106.7|94081.7|94120.1|94084.1|94049.5|94007.9|1835
1648213200000|2022-03-25 13:00:00|94104.6|94079.6|94079.3|94029.3|94117.6|94084.6|94066.1|94027.2|1629
1648213500000|2022-03-25 13:05:00|94081.8|94031.8|94045.8|94020.8|94098.2|94056.7|94029.7|93991.8|1381
1648213800000|2022-03-25 13:10:00|94046.1|94021.1|94104.7|94054.7|94114.5|94078|94046|94003.5|1706
1648214100000|2022-03-25 13:15:00|94094.6|94069.6|94066.6|94016.6|94109.6|94075.8|94048.6|94006.9|1580
1648214400000|2022-03-25 13:20:00|94066.5|94016.5|94106.1|94056.1|94155.7|94109.1|94042.4|94005.7|1854
1648214700000|2022-03-25 13:25:00|94106|94056|94066.3|94016.3|94106.7|94068.4|94050.5|94004.1|1837
1648215000000|2022-03-25 13:30:00|94067.2|94017.2|94001.3|93951.3|94079.4|94036.2|93904.9|93860.1|1998
1648215300000|2022-03-25 13:35:00|94001.5|93951.5|93963.9|93938.9|94042.3|93992.3|93944.6|93894.6|1996
1648215600000|2022-03-25 13:40:00|93963.5|93938.5|93995.7|93945.7|94032.7|93993.7|93933.5|93892.3|2027
1648215900000|2022-03-25 13:45:00|93995.3|93945.3|93915.4|93865.4|94027.3|93979.2|93877.6|93840.7|1947
1648216200000|2022-03-25 13:50:00|93916.1|93866.1|93900.7|93875.7|93938.3|93888.3|93862.3|93824.1|1878
1648216500000|2022-03-25 13:55:00|93901.8|93876.8|93912.1|93862.1|93986.1|93936.1|93873.1|93834.9|1838
1648216800000|2022-03-25 14:00:00|93912|93862|93862.7|93812.7|93917.9|93867.9|93800.8|93760.4|2034
1648217100000|2022-03-25 14:05:00|93862|93812|93935.1|93885.1|93957.3|93910.6|93845.4|93805.8|1758
1648217400000|2022-03-25 14:10:00|93934.3|93884.3|93925.6|93875.6|93956.5|93906.5|93865.4|93823.4|1735
1648217700000|2022-03-25 14:15:00|93927.3|93877.3|93943.6|93893.6|94001.6|93951.6|93915.3|93867.3|1931
1648218000000|2022-03-25 14:20:00|93940.3|93890.3|93899|93849|93941.4|93897.4|93881.8|93831.8|1793
1648218300000|2022-03-25 14:25:00|93899.9|93849.9|93948.4|93898.4|93956.7|93920.3|93895.4|93845.4|1528
1648218600000|2022-03-25 14:30:00|93948.6|93898.6|93797.5|93772.5|93948.8|93898.8|93796|93761.4|1617
1648218900000|2022-03-25 14:35:00|93797.4|93772.4|93771.6|93746.6|93820.2|93790.8|93757.7|93707.7|1844
1648219200000|2022-03-25 14:40:00|93771.7|93746.7|93822.6|93772.6|93829.2|93779.2|93759.1|93718.9|1621
1648219500000|2022-03-25 14:45:00|93823|93773|93894.5|93844.5|93898.6|93848.6|93823|93773|1666
1648219800000|2022-03-25 14:50:00|93894.8|93844.8|93950.7|93900.7|93967|93930.4|93877.2|93827.2|1542
1648220100000|2022-03-25 14:55:00|93954.7|93904.7|93881|93856|93967.2|93934.1|93856.5|93831.5|1688
1648220400000|2022-03-25 15:00:00|93881.8|93856.8|93917|93892|93962.6|93924.1|93873|93835|1640
1648220700000|2022-03-25 15:05:00|93929.6|93879.6|94029.8|93979.8|94036.4|93986.4|93891.2|93841.2|1617
1648221000000|2022-03-25 15:10:00|94030|93980|94192.5|94142.5|94197.8|94147.8|94029.9|93979.9|1878
1648221300000|2022-03-25 15:15:00|94191.3|94141.3|94058.4|94008.4|94208.5|94158.5|94050|94000|1906
1648221600000|2022-03-25 15:20:00|94057.7|94007.7|94059.1|94009.1|94110.3|94060.3|94045.3|93998.4|1668
1648221900000|2022-03-25 15:25:00|94058.5|94008.5|94216.6|94166.6|94229.4|94185.7|94042|94003.7|1727
1648222200000|2022-03-25 15:30:00|94216.8|94166.8|94146.1|94096.1|94276.1|94238.4|94144.4|94094.4|1822
1648222500000|2022-03-25 15:35:00|94147.1|94097.1|94120.9|94070.9|94160.7|94110.7|94084.5|94045.9|1637
1648222800000|2022-03-25 15:40:00|94121.4|94071.4|94134.6|94084.6|94151.8|94111.6|94108.2|94063.6|1745
1648223100000|2022-03-25 15:45:00|94135|94085|94113.8|94063.8|94156.4|94112.2|94079.7|94039.7|1752
1648223400000|2022-03-25 15:50:00|94113.6|94063.6|94209.5|94159.5|94230.7|94180.7|94070.6|94020.6|1976
1648223700000|2022-03-25 15:55:00|94208.4|94158.4|94347.7|94297.7|94351|94309.5|94208.4|94158.4|2108
1648224000000|2022-03-25 16:00:00|94336.4|94311.4|94286.2|94236.2|94350.1|94311.4|94264.3|94214.3|1870
1648224300000|2022-03-25 16:05:00|94287|94237|94189.8|94139.8|94287.7|94237.7|94151.3|94101.3|1761
1648224600000|2022-03-25 16:10:00|94190.1|94140.1|94160.2|94110.2|94209.8|94159.8|94140.2|94090.2|1578
1648224900000|2022-03-25 16:15:00|94160.3|94110.3|94195.4|94145.4|94242.8|94178.8|94146.4|94096.4|1512
1648225200000|2022-03-25 16:20:00|94195.3|94145.3|94255.9|94205.9|94275|94225|94194.4|94144.4|1556
1648225500000|2022-03-25 16:25:00|94254.7|94204.7|94267.3|94217.3|94291.1|94229.4|94216.3|94153.6|1585
1648225800000|2022-03-25 16:30:00|94267.2|94217.2|94328.6|94278.6|94362.5|94307.7|94263.7|94213.7|1665
1648226100000|2022-03-25 16:35:00|94328.8|94278.8|94337.5|94287.5|94349.8|94288.2|94301|94242.1|1638
1648226400000|2022-03-25 16:40:00|94338.9|94288.9|94319|94269|94351.1|94291.8|94299.4|94239.2|1525
1648226700000|2022-03-25 16:45:00|94319.3|94269.3|94254.5|94204.5|94327.5|94270.8|94251|94201|1440
1648227000000|2022-03-25 16:50:00|94253.9|94203.9|94232|94182|94254|94204|94215.9|94165.9|1521
1648227300000|2022-03-25 16:55:00|94232.9|94182.9|94231.6|94181.6|94261.5|94224.7|94223.1|94173.1|1636
1648227600000|2022-03-25 17:00:00|94230.4|94180.4|94222.6|94172.6|94260.6|94210.6|94219.4|94161.3|1534
1648227900000|2022-03-25 17:05:00|94222.8|94172.8|94218.6|94168.6|94253.4|94188.3|94205.3|94144.4|1940
1648228200000|2022-03-25 17:10:00|94219.5|94169.5|94183.7|94108|94223.1|94173.1|94137.8|94078.4|1600
1648228500000|2022-03-25 17:15:00|94183.5|94109|94262.2|94212.2|94279.2|94212.4|94183|94101.8|1655
1648228800000|2022-03-25 17:20:00|94262.4|94212.4|94302.7|94223.6|94303.5|94246.7|94246.4|94172.6|1711
1648229100000|2022-03-25 17:25:00|94303|94224.2|94262.9|94184.2|94303.1|94239.4|94248.2|94181.9|1916
1648229400000|2022-03-25 17:30:00|94262|94182.7|94265.1|94215.1|94286.3|94231.5|94234.8|94163.5|1664
1648229700000|2022-03-25 17:35:00|94264.4|94214.4|94246.6|94196.6|94283.5|94228.7|94235.5|94178.8|1535
1648230000000|2022-03-25 17:40:00|94247|94197|94228.4|94178.4|94258.2|94201.2|94208.1|94152.8|1534
1648230300000|2022-03-25 17:45:00|94228.3|94178.3|94182.7|94132.7|94233.5|94183.5|94178.5|94128.5|1431
1648230600000|2022-03-25 17:50:00|94182.4|94132.4|94221.3|94171.3|94227.9|94172.7|94159.4|94109.4|1386
1648230900000|2022-03-25 17:55:00|94221.4|94171.4|94164.1|94114.1|94237.1|94179.8|94153.1|94093.6|1607
1648231200000|2022-03-25 18:00:00|94166.9|94116.9|94148.5|94098.5|94191.4|94130.9|94128.7|94065.1|1481
1648231500000|2022-03-25 18:05:00|94148.8|94098.8|94095.8|94045.8|94149.2|94099.2|94075.9|94025.9|1397
1648231800000|2022-03-25 18:10:00|94096.5|94046.5|94120.6|94070.6|94127.8|94075.2|94091.3|94041.3|1737
1648232100000|2022-03-25 18:15:00|94121.3|94071.3|94155.2|94068.8|94166.3|94091|94090.1|94033.1|1499
1648232400000|2022-03-25 18:20:00|94155.1|94068.7|94189.4|94091.7|94208.6|94115.7|94108.5|94049.5|1686
1648232700000|2022-03-25 18:25:00|94191|94090.3|94181.2|94131.2|94207.5|94138.3|94167.2|94083.3|1824
1648233000000|2022-03-25 18:30:00|94182.3|94132.3|94187.3|94103.6|94215.7|94142.9|94139.8|94083.6|1889
1648233300000|2022-03-25 18:35:00|94187.5|94103|94170.4|94120.4|94200.3|94130.9|94162.8|94101.8|1247
1648233600000|2022-03-25 18:40:00|94170.8|94120.8|94201.8|94151.8|94209.6|94153.3|94166|94109.9|1215
1648233900000|2022-03-25 18:45:00|94201.6|94151.6|94197|94147|94211.1|94153.6|94164.6|94114.6|1400
1648234200000|2022-03-25 18:50:00|94196.9|94146.9|94193.6|94109.8|94201.1|94148.6|94158.4|94108.4|1679
1648234500000|2022-03-25 18:55:00|94193.5|94112.2|94156.2|94083.3|94207.7|94130.7|94094.3|94033.7|1603
1648234800000|2022-03-25 19:00:00|94159.1|94085.1|94192|94112.8|94222.5|94144.8|94139.7|94073|1596
1648235100000|2022-03-25 19:05:00|94192.6|94112.6|94207.4|94121.8|94217.8|94130.4|94167.4|94082.5|1367
1648235400000|2022-03-25 19:10:00|94205.4|94122|94160.3|94067.2|94221.7|94133|94148.6|94067.1|1051
1648235700000|2022-03-25 19:15:00|94161.2|94068.3|94169|94091.4|94170.4|94102.1|94126.5|94058.5|1101
1648236000000|2022-03-25 19:20:00|94168.9|94104.6|94164.3|94089.8|94193.1|94131.8|94146.5|94084.4|1403
1648236300000|2022-03-25 19:25:00|94162.7|94090.3|94160.1|94110.1|94181.4|94117.4|94141.7|94077.7|1477
1648236600000|2022-03-25 19:30:00|94159.8|94109.8|94199.7|94108.8|94200.5|94132.6|94154.8|94073.4|1280
1648236900000|2022-03-25 19:35:00|94199.8|94109.2|94161.1|94111.1|94221|94136.6|94158.9|94094|1038
1648237200000|2022-03-25 19:40:00|94160.9|94110.9|94174.9|94094.9|94181.2|94117.5|94142.7|94073.8|876
1648237500000|2022-03-25 19:45:00|94174.8|94094.6|94151.9|94101.9|94177.7|94111|94144.4|94080.4|985
1648237800000|2022-03-25 19:50:00|94152|94102|94161.2|94080.3|94170.7|94105.9|94145.6|94074.6|880
1648238100000|2022-03-25 19:55:00|94161.4|94080.9|94237.9|94166.1|94244.8|94181.1|94154.6|94074.4|1481
1648238400000|2022-03-25 20:00:00|94239.3|94166.4|94247.7|94168.6|94252.8|94183.8|94199.9|94132.7|1304
1648238700000|2022-03-25 20:05:00|94249.7|94169|94275.6|94193.4|94293|94205.3|94236.1|94164.8|941
1648239000000|2022-03-25 20:10:00|94275.7|94193.5|94284.4|94209.9|94310.1|94221.3|94255.9|94173.2|905
1648239300000|2022-03-25 20:15:00|94284.5|94208.8|94306.6|94217.7|94313.5|94240.1|94273.3|94175.1|1155
1648239600000|2022-03-25 20:20:00|94306.4|94217.4|94294.5|94206.7|94313.8|94237.9|94283.7|94196.5|864
1648239900000|2022-03-25 20:25:00|94294.4|94206.8|94285.5|94200.8|94296.4|94227.6|94248|94179.8|908
1648240200000|2022-03-25 20:30:00|94285.2|94202.4|94275.5|94178.8|94306.5|94212.7|94255.7|94163.7|1729
1648240500000|2022-03-25 20:35:00|94274.7|94179.3|94298.8|94205.6|94312.7|94211.9|94265.8|94165.1|1337
1648240800000|2022-03-25 20:40:00|94297.4|94205.4|94272.2|94222.2|94308.2|94234.5|94253.2|94180.4|1045
1648241100000|2022-03-25 20:45:00|94272.5|94222.5|94200.8|94084.8|94299.4|94225.4|94152.6|94067.2|1744
1648241400000|2022-03-25 20:50:00|94200.4|94084.4|94209.8|94093.8|94231|94124.7|94170.6|94075.1|646
1648241700000|2022-03-25 20:55:00|94210.1|94094.1|94224.4|94108.4|94253|94137|94208.7|94092.7|413
1648411200000|2022-03-27 20:00:00|94243|94102|94243|94102|94243|94102|94243|94102|1
1648413900000|2022-03-27 20:45:00|94248.5|94107.5|94248.5|94107.5|94248.5|94107.5|94248.5|94107.5|1
1648414800000|2022-03-27 21:00:00|94246|94110|94236|94120|94259.8|94143.8|94236|94110|7
1648415100000|2022-03-27 21:05:00|94257.1|94141.1|94249.7|94133.7|94258.2|94142.2|94236|94120|55
1648415400000|2022-03-27 21:10:00|94251.1|94135.1|94237|94121|94261.3|94145.3|94217.6|94101.6|55
1648415700000|2022-03-27 21:15:00|94258.7|94142.7|94245.2|94129.2|94264|94148|94222.1|94106.1|122
1648416000000|2022-03-27 21:20:00|94254.8|94138.8|94260.2|94144.2|94263.1|94147.1|94228.3|94112.3|67
1648416300000|2022-03-27 21:25:00|94235.5|94119.5|94255.8|94139.8|94262.6|94146.6|94228.3|94112.3|91
1648416600000|2022-03-27 21:30:00|94257|94141|94278.5|94162.5|94278.5|94162.5|94176.4|94060.4|142
1648416900000|2022-03-27 21:35:00|94268.9|94152.9|94258.3|94142.3|94289.5|94173.5|94240.9|94124.9|85
1648417200000|2022-03-27 21:40:00|94269.9|94153.9|94263.1|94147.1|94282.8|94166.8|94240.9|94124.9|81
1648417500000|2022-03-27 21:45:00|94260.9|94144.9|94282.6|94166.6|94335.9|94219.9|94249.3|94133.3|203
1648417800000|2022-03-27 21:50:00|94279|94163|94277.9|94161.9|94313.3|94197.3|94260.2|94144.2|218
1648418100000|2022-03-27 21:55:00|94276.9|94160.9|94268.3|94152.3|94298.5|94182.5|94242.6|94126.6|151
1648418400000|2022-03-27 22:00:00|94267.8|94151.8|94272.1|94156.1|94285.3|94169.3|94228.7|94112.7|398
1648418700000|2022-03-27 22:05:00|94277.1|94161.1|94309.4|94193.4|94316.5|94200.5|94277.1|94161.1|429
1648419000000|2022-03-27 22:10:00|94308.5|94192.5|94301|94185|94323.2|94207.2|94289.7|94173.7|322
1648419300000|2022-03-27 22:15:00|94300.3|94184.3|94273.2|94157.2|94301.8|94185.8|94267|94151|395
1648419600000|2022-03-27 22:20:00|94274.7|94158.7|94290.1|94174.1|94302.4|94186.4|94262.2|94146.2|381
1648419900000|2022-03-27 22:25:00|94289.1|94173.1|94249.2|94133.2|94294.4|94178.4|94239.2|94123.2|412
1648420200000|2022-03-27 22:30:00|94248.6|94132.6|94276.1|94160.1|94278|94162|94238.5|94122.5|429
1648420500000|2022-03-27 22:35:00|94275.9|94159.9|94261.8|94145.8|94278|94162|94250.9|94134.9|469
1648420800000|2022-03-27 22:40:00|94262|94146|94264.8|94148.8|94280.4|94164.4|94245.3|94129.3|433
1648421100000|2022-03-27 22:45:00|94264.5|94148.5|94254.1|94138.1|94279.1|94163.1|94250.1|94134.1|373
1648421400000|2022-03-27 22:50:00|94253.3|94137.3|94279.3|94163.3|94284.8|94168.8|94248.8|94132.8|368
1648421700000|2022-03-27 22:55:00|94278.9|94162.9|94271.5|94155.5|94280.1|94164.1|94261.6|94145.6|294
1648422000000|2022-03-27 23:00:00|94269|94153|94282.5|94166.5|94293.4|94177.6|94263.3|94147.3|607
1648422300000|2022-03-27 23:05:00|94284.7|94168.7|94269.2|94153.2|94284.7|94168.7|94255.9|94142.9|529
1648422600000|2022-03-27 23:10:00|94269.9|94153.9|94259.2|94143.2|94277.3|94188.9|94238.9|94137.8|504
1648422900000|2022-03-27 23:15:00|94259|94143|94188.3|94115.3|94259|94143|94177.1|94097.1|733
1648423200000|2022-03-27 23:20:00|94190.5|94113.4|94194.4|94108.6|94212.4|94127.4|94162.8|94081.2|656
1648423500000|2022-03-27 23:25:00|94176.6|94126.6|94194.3|94116.7|94222.8|94140.9|94172.1|94101|669
1648423800000|2022-03-27 23:30:00|94193.2|94118.1|94180.7|94130.7|94202.9|94138.2|94173.5|94099.5|441
1648424100000|2022-03-27 23:35:00|94180.8|94130.8|94187.5|94105|94207.3|94135|94169.5|94099.4|629
1648424400000|2022-03-27 23:40:00|94186.4|94106.5|94167.6|94117.6|94201.7|94131.7|94166.8|94093.1|634
1648424700000|2022-03-27 23:45:00|94168.2|94118.2|94182.7|94132.7|94211.4|94135.7|94159.2|94093|804
1648425000000|2022-03-27 23:50:00|94182|94132|94189.4|94116.8|94215.7|94142.2|94171.2|94105.8|730
1648425300000|2022-03-27 23:55:00|94191.3|94115.4|94178.4|94128.4|94193.5|94130|94155.9|94095.7|788
1648425600000|2022-03-28 00:00:00|94190.8|94117.8|94161.5|94111.5|94204.3|94146.2|94160.1|94097.9|1087
1648425900000|2022-03-28 00:05:00|94177.2|94101.8|94154.3|94104.3|94186.6|94122.3|94150.4|94087.8|881
1648426200000|2022-03-28 00:10:00|94152.9|94102.9|94172.8|94122.8|94187.7|94125.5|94150.8|94092.2|714
1648426500000|2022-03-28 00:15:00|94173.5|94123.5|94301.8|94228.8|94358.8|94286.4|94161.6|94100.5|1218
1648426800000|2022-03-28 00:20:00|94290.2|94240.2|94318|94268|94331.7|94271.1|94284.2|94219.4|1123
1648427100000|2022-03-28 00:25:00|94318.5|94268.5|94313.4|94263.4|94335.3|94275.3|94303|94241.9|1133
1648427400000|2022-03-28 00:30:00|94313.3|94263.3|94319.4|94248.7|94331.9|94271.8|94301.8|94239.3|952
1648427700000|2022-03-28 00:35:00|94309.2|94259.2|94316|94266|94333.5|94272.1|94305.8|94236.1|771
1648428000000|2022-03-28 00:40:00|94316.1|94266.1|94329.3|94279.3|94345.9|94280|94313.7|94249.9|832
1648428300000|2022-03-28 00:45:00|94329.2|94279.2|94344.1|94294.1|94374.2|94305.1|94325.9|94264|856
1648428600000|2022-03-28 00:50:00|94343.2|94293.2|94387.3|94313.2|94391.7|94327.8|94332.4|94271.2|1066
1648428900000|2022-03-28 00:55:00|94386.1|94314.4|94379.5|94305|94406.4|94345.3|94355.2|94291.1|1314
1648429200000|2022-03-28 01:00:00|94380|94304.6|94359.7|94289.6|94391.6|94327.9|94340.4|94280|1198
1648429500000|2022-03-28 01:05:00|94349.6|94299.6|94339.2|94289.2|94363.2|94300.6|94328.8|94264.7|1100
1648429800000|2022-03-28 01:10:00|94350|94279.9|94394.6|94308.1|94411.5|94339.9|94323.9|94261|1682
1648430100000|2022-03-28 01:15:00|94394.7|94308.2|94424.8|94343.4|94437|94355.8|94361|94293.7|1561
1648430400000|2022-03-28 01:20:00|94423.2|94343.8|94451.5|94401.5|94477.6|94412.9|94397.9|94332.8|1719
1648430700000|2022-03-28 01:25:00|94457.2|94407.2|94454|94404|94500.8|94441.8|94434.3|94354.2|1752
1648431000000|2022-03-28 01:30:00|94455|94405|94444.4|94368.4|94473.5|94416.8|94415.8|94350.9|1632
1648431300000|2022-03-28 01:35:00|94427.4|94377.4|94443.5|94358.4|94466.7|94396.6|94424.7|94342.8|1483
1648431600000|2022-03-28 01:40:00|94443.3|94358.3|94471.1|94392.4|94482.3|94408.5|94407.5|94340.9|1228
1648431900000|2022-03-28 01:45:00|94470.4|94393.4|94466.4|94416.4|94498.4|94435.2|94441.2|94352.9|1494
1648432200000|2022-03-28 01:50:00|94466|94416|94464.4|94414.4|94500.4|94426.8|94453.6|94370.8|1433
1648432500000|2022-03-28 01:55:00|94463.8|94413.8|94498.7|94425.1|94502.6|94435.3|94451.2|94385.2|1472
1648432800000|2022-03-28 02:00:00|94498.4|94424.9|94415.2|94332|94498.4|94425.4|94406.7|94325.8|1690
1648433100000|2022-03-28 02:05:00|94415.1|94331.9|94401|94310.7|94425.4|94355.6|94382.9|94302.3|1523
1648433400000|2022-03-28 02:10:00|94396.6|94310.1|94421.5|94329.4|94432.3|94350.4|94381.5|94291.4|1549
1648433700000|2022-03-28 02:15:00|94420.2|94329|94443.9|94349.8|94468.6|94380.7|94417.5|94328.1|1389
1648434000000|2022-03-28 02:20:00|94443.4|94349.5|94444.5|94346.4|94478.6|94387.1|94428.5|94338.6|1198
1648434300000|2022-03-28 02:25:00|94443.8|94344.4|94437.9|94350.9|94458.7|94367.1|94426.9|94340.6|1013
1648434600000|2022-03-28 02:30:00|94435.3|94353.1|94419.7|94336.6|94439|94371.2|94401.4|94319.3|1096
1648434900000|2022-03-28 02:35:00|94419.2|94336.9|94445.4|94369.1|94450.3|94383.8|94391.6|94322.5|1087
1648435200000|2022-03-28 02:40:00|94445.1|94369.5|94428.1|94378.1|94463.5|94401.3|94427.7|94357.7|1139
1648435500000|2022-03-28 02:45:00|94428.3|94378.3|94449.7|94378.7|94466.8|94395.5|94420.8|94360.6|956
1648435800000|2022-03-28 02:50:00|94449.9|94378.9|94453.6|94378.9|94475.6|94407.5|94433.1|94368.8|858
1648436100000|2022-03-28 02:55:00|94452.8|94379.8|94446.5|94365.3|94481.6|94414|94430.8|94358.6|1560
1648436400000|2022-03-28 03:00:00|94448.3|94367.2|94450.7|94374.8|94456.9|94383.7|94404.5|94335|1502
1648436700000|2022-03-28 03:05:00|94446.4|94375.8|94426.4|94376.4|94456.7|94391.2|94418.2|94356.5|1500
1648437000000|2022-03-28 03:10:00|94426.3|94376.3|94420.3|94344.3|94448.4|94380.7|94403.9|94337.3|1385
1648437300000|2022-03-28 03:15:00|94418.8|94344.4|94419.4|94369.4|94450.5|94374.5|94398.8|94335.4|1054
1648437600000|2022-03-28 03:20:00|94419.5|94369.5|94448.5|94375.3|94456.4|94388.9|94419|94355.9|670
1648437900000|2022-03-28 03:25:00|94448.3|94375.1|94448.5|94374.2|94454.6|94388.9|94426.8|94366|666
1648438200000|2022-03-28 03:30:00|94447.3|94374.9|94434.8|94384.8|94461|94388.7|94421.1|94364.8|711
1648438500000|2022-03-28 03:35:00|94434.7|94384.7|94434.1|94384.1|94460.7|94393.1|94431|94370.1|647
1648438800000|2022-03-28 03:40:00|94434|94384|94448.9|94378.2|94457.9|94393.2|94431.1|94359.7|670
1648439100000|2022-03-28 03:45:00|94452.1|94377.8|94444.9|94394.9|94473.3|94403.7|94437.8|94372.4|797
1648439400000|2022-03-28 03:50:00|94444.4|94394.4|94446.3|94396.3|94461.8|94400.2|94436.1|94374.9|1047
1648439700000|2022-03-28 03:55:00|94446.4|94396.4|94435|94353.9|94494.5|94412.9|94425.2|94350.1|849
1648440000000|2022-03-28 04:00:00|94430.4|94354.3|94406.8|94356.8|94452.1|94384.9|94404.3|94338|915
1648440300000|2022-03-28 04:05:00|94420.7|94345.4|94448.1|94375|94449.8|94388.4|94405.8|94336.1|769
1648440600000|2022-03-28 04:10:00|94435.4|94385.4|94446.5|94396.5|94461.6|94399.6|94428.3|94363.1|854
1648440900000|2022-03-28 04:15:00|94446.1|94396.1|94434|94384|94474.9|94406.6|94434|94375.6|629
1648441200000|2022-03-28 04:20:00|94433.9|94383.9|94433.5|94383.5|94455.4|94390.1|94424|94362.8|614
1648441500000|2022-03-28 04:25:00|94433.7|94383.7|94442.6|94392.6|94452.6|94393.7|94422.6|94370|663
1648441800000|2022-03-28 04:30:00|94442.8|94392.8|94444.1|94394.1|94471.8|94405.4|94439.1|94375.9|696
1648442100000|2022-03-28 04:35:00|94443.9|94393.9|94446.3|94396.3|94470.4|94407.8|94439.4|94383.8|591
1648442400000|2022-03-28 04:40:00|94446.2|94396.2|94437.6|94387.6|94466.3|94399.6|94434.3|94373.7|570
1648442700000|2022-03-28 04:45:00|94437.7|94387.7|94418.1|94368.1|94457.5|94402.1|94416.9|94358|695
1648443000000|2022-03-28 04:50:00|94418.9|94368.9|94439.8|94389.8|94452.6|94391.6|94413.7|94355.3|666
1648443300000|2022-03-28 04:55:00|94438.9|94388.9|94430|94380|94445.3|94389.9|94415.2|94360.6|915
1648443600000|2022-03-28 05:00:00|94432.1|94382.1|94464.5|94414.5|94464.8|94414.8|94432.1|94382.1|860
1648443900000|2022-03-28 05:05:00|94463.8|94413.8|94466.9|94416.9|94489.3|94420|94450.4|94400.4|727
1648444200000|2022-03-28 05:10:00|94467.4|94417.4|94484.1|94434.1|94489.7|94439.7|94456.3|94404|956
1648444500000|2022-03-28 05:15:00|94483.3|94433.3|94484.2|94434.2|94493.5|94436.6|94475.5|94422.5|712
1648444800000|2022-03-28 05:20:00|94484.4|94434.4|94482.3|94432.3|94493.8|94443.8|94480.5|94430.5|678
1648445100000|2022-03-28 05:25:00|94482.4|94432.4|94513.4|94463.4|94529.8|94479.8|94476.6|94426.6|666
1648445400000|2022-03-28 05:30:00|94513|94463|94588.5|94511.5|94596.9|94527.2|94509.7|94459.7|788
1648445700000|2022-03-28 05:35:00|94586.6|94513.2|94634|94548.6|94635|94566.2|94573.6|94510.1|869
1648446000000|2022-03-28 05:40:00|94629.6|94552|94628.3|94578.3|94638.7|94579.2|94606.3|94544.4|789
1648446300000|2022-03-28 05:45:00|94628.1|94578.1|94649|94599|94671.6|94610.5|94620.4|94560.4|926
1648446600000|2022-03-28 05:50:00|94648.9|94598.9|94649.6|94599.6|94666|94604|94610.7|94548.7|1043
1648446900000|2022-03-28 05:55:00|94649.2|94599.2|94638.3|94555.5|94666.6|94603.5|94617.3|94550.4|1060
1648447200000|2022-03-28 06:00:00|94638.4|94555.6|94676.5|94626.5|94699.9|94645.2|94620.5|94555.6|1360
1648447500000|2022-03-28 06:05:00|94676.8|94626.8|94649.1|94599.1|94690|94640|94637.1|94567|1337
1648447800000|2022-03-28 06:10:00|94649|94599|94652.9|94602.9|94695|94631.2|94648.1|94582.5|1156
1648448100000|2022-03-28 06:15:00|94652.7|94602.7|94610.1|94560.1|94669.8|94620.3|94600|94535.6|1292
1648448400000|2022-03-28 06:20:00|94610|94560|94595|94545|94618.1|94568.1|94580.2|94517.3|1176
1648448700000|2022-03-28 06:25:00|94595.6|94545.6|94558.2|94508.2|94625|94558.6|94540|94480.8|1279
1648449000000|2022-03-28 06:30:00|94557|94507|94485.8|94411.5|94562.7|94512.7|94469.1|94407|1379
1648449300000|2022-03-28 06:35:00|94486.7|94410.8|94532.5|94482.5|94542.5|94484.6|94472|94410.8|1669
1648449600000|2022-03-28 06:40:00|94533.5|94483.5|94568.8|94518.8|94593.4|94532.8|94522.4|94461|1486
1648449900000|2022-03-28 06:45:00|94568.5|94518.5|94694.5|94611|94707.7|94638.5|94566.4|94509|1382
1648450200000|2022-03-28 06:50:00|94706.1|94615|94790.5|94740.5|94829.2|94756.1|94677.1|94615|1628
1648450500000|2022-03-28 06:55:00|94794.2|94744.2|94925.2|94875.2|94925.9|94875.9|94758|94691.9|1951
1648450800000|2022-03-28 07:00:00|94925.7|94875.7|94810.4|94760.4|95011.8|94961.8|94805|94755|2130
1648451100000|2022-03-28 07:05:00|94814.3|94764.3|94732.6|94682.6|94818.9|94768.9|94684.6|94634.6|1953
1648451400000|2022-03-28 07:10:00|94728.2|94678.2|94762.3|94712.3|94779|94739.1|94716.6|94667.8|1657
1648451700000|2022-03-28 07:15:00|94762.2|94712.2|94757.9|94707.9|94777.6|94732.2|94734.5|94697.8|1464
1648452000000|2022-03-28 07:20:00|94757.8|94707.8|94627.7|94577.7|94768.1|94730.2|94617.6|94577.6|1447
1648452300000|2022-03-28 07:25:00|94629.2|94579.2|94635.5|94585.5|94659.5|94609.5|94617.2|94569.5|1691
1648452600000|2022-03-28 07:30:00|94635.4|94585.4|94573.6|94523.6|94663|94624.7|94568.4|94518.4|1407
1648452900000|2022-03-28 07:35:00|94573.3|94523.3|94578.9|94528.9|94601.1|94551.1|94554.5|94505.4|1445
1648453200000|2022-03-28 07:40:00|94579.1|94529.1|94655.5|94605.5|94661.1|94612.7|94578.3|94528.3|1490
1648453500000|2022-03-28 07:45:00|94654.2|94604.2|94768.3|94718.3|94776.6|94722.5|94649.6|94600.6|1400
1648453800000|2022-03-28 07:50:00|94768.4|94718.4|94688.9|94638.9|94772.5|94723.1|94680.6|94638.1|1446
1648454100000|2022-03-28 07:55:00|94689.2|94639.2|94856.4|94806.4|94890.5|94840.5|94689.2|94639.2|1887
1648454400000|2022-03-28 08:00:00|94856.1|94806.1|94873.1|94823.1|94910.3|94860.3|94855.3|94805.3|1632
1648454700000|2022-03-28 08:05:00|94873.5|94823.5|94790.3|94765.3|94877|94827|94787.4|94757.7|1481
1648455000000|2022-03-28 08:10:00|94790.8|94765.8|94710.4|94660.4|94805.3|94765.8|94696.8|94646.8|1674
1648455300000|2022-03-28 08:15:00|94710.2|94660.2|94665.7|94640.7|94710.8|94660.8|94630.6|94581.1|1718
1648455600000|2022-03-28 08:20:00|94665.5|94640.5|94729.1|94679.1|94785.5|94735.5|94663.7|94613.9|1829
1648455900000|2022-03-28 08:25:00|94728.8|94678.8|94783.9|94733.9|94798.5|94748.5|94688|94649.8|1733
1648456200000|2022-03-28 08:30:00|94784|94734|94865.1|94815.1|94876.7|94832.6|94772.6|94722.6|1668
1648456500000|2022-03-28 08:35:00|94864.6|94814.6|94807.1|94757.1|94867.2|94827.1|94773.7|94725.1|1936
1648456800000|2022-03-28 08:40:00|94807.3|94757.3|94808.4|94758.4|94900.7|94859.3|94771.3|94734|1764
1648457100000|2022-03-28 08:45:00|94808.3|94758.3|94623.3|94573.3|94819.2|94775|94503.1|94453.1|2059
1648457400000|2022-03-28 08:50:00|94622.6|94572.6|94660.8|94610.8|94671.9|94621.9|94564.8|94514.8|2169
1648457700000|2022-03-28 08:55:00|94660.6|94610.6|94652.8|94602.8|94713.5|94668.2|94633.2|94595.8|1932
1648458000000|2022-03-28 09:00:00|94651.9|94601.9|94822.9|94772.9|94836.4|94787.3|94651.5|94601.9|1986
1648458300000|2022-03-28 09:05:00|94823.6|94773.6|94852.7|94802.7|94893.6|94843.6|94823.5|94773.5|1682
1648458600000|2022-03-28 09:10:00|94851.6|94801.6|94948.3|94898.3|94987.1|94937.1|94841.8|94800.9|1728
1648458900000|2022-03-28 09:15:00|94948.5|94898.5|94988.2|94938.2|94988.6|94938.6|94903.6|94853.6|1836
1648459200000|2022-03-28 09:20:00|94987.6|94937.6|94969.7|94919.7|95025.8|94975.8|94950.7|94904.2|1623
1648459500000|2022-03-28 09:25:00|94969.4|94919.4|94906.2|94856.2|94975.4|94933.2|94896.2|94846.2|1391
1648459800000|2022-03-28 09:30:00|94905|94855|94794|94744|94920.5|94870.5|94791.6|94741.6|1544
1648460100000|2022-03-28 09:35:00|94793.4|94743.4|94721.5|94671.5|94812.6|94762.6|94710.7|94660.7|1680
1648460400000|2022-03-28 09:40:00|94721.8|94671.8|94707.6|94657.6|94737.9|94699.5|94685.2|94635.2|1468
1648460700000|2022-03-28 09:45:00|94707.2|94657.2|94738.4|94688.4|94742.3|94702.3|94687.8|94637.8|1419
1648461000000|2022-03-28 09:50:00|94739.9|94689.9|94811.1|94761.1|94815.8|94765.8|94729.8|94679.8|1362
1648461300000|2022-03-28 09:55:00|94812.4|94762.4|94834.8|94784.8|94837.2|94788.5|94805.1|94755.1|1254
1648461600000|2022-03-28 10:00:00|94834.6|94784.6|94847.9|94797.9|94873.5|94825.6|94830.8|94780.8|1322
1648461900000|2022-03-28 10:05:00|94844.7|94794.7|94842.8|94792.8|94846.9|94796.9|94809.3|94768.8|1133
1648462200000|2022-03-28 10:10:00|94842.6|94792.6|94937.5|94887.5|94944.2|94902.3|94830.1|94780.1|1386
1648462500000|2022-03-28 10:15:00|94938.5|94888.5|94894.7|94844.7|94939.4|94889.4|94868.1|94822.2|1277
1648462800000|2022-03-28 10:20:00|94894.4|94844.4|94901.1|94851.1|94905.7|94860.2|94851.2|94811.2|1261
1648463100000|2022-03-28 10:25:00|94901.3|94851.3|94923.8|94873.8|94940.2|94890.2|94865.5|94826.5|1335
1648463400000|2022-03-28 10:30:00|94919.9|94869.9|94854.6|94804.6|94953.3|94913.8|94840|94795|1746
1648463700000|2022-03-28 10:35:00|94852.6|94802.6|94867|94817|94881.1|94835|94822|94772.3|1619
1648464000000|2022-03-28 10:40:00|94866.1|94816.1|94839.9|94789.9|94887.1|94837.1|94828.9|94778.9|1346
1648464300000|2022-03-28 10:45:00|94839.6|94789.6|94807|94782|94840.4|94800.4|94793.6|94756|1362
1648464600000|2022-03-28 10:50:00|94805.8|94780.8|94789.4|94739.4|94818.1|94790.2|94774.7|94735.9|1277
1648464900000|2022-03-28 10:55:00|94789|94739|94774.7|94724.7|94826.8|94790.1|94747.1|94707|1372
1648465200000|2022-03-28 11:00:00|94774.6|94724.6|94788.4|94738.4|94795.7|94756.3|94749.1|94701.2|1404
1648465500000|2022-03-28 11:05:00|94788.6|94738.6|94773|94723|94812.3|94776.3|94758.4|94721.3|1400
1648465800000|2022-03-28 11:10:00|94772.9|94722.9|94813.8|94763.8|94829.4|94785.8|94752.9|94709.5|1421
1648466100000|2022-03-28 11:15:00|94814|94764|94881.1|94831.1|94889.3|94849|94792.3|94742.3|1390
1648466400000|2022-03-28 11:20:00|94883|94833|94853.5|94828.5|94891.5|94848|94850.4|94814.3|1181
1648466700000|2022-03-28 11:25:00|94853.4|94828.4|94913.5|94863.5|94923|94885.6|94839.4|94802.8|1345
1648467000000|2022-03-28 11:30:00|94913.7|94863.7|94980.3|94930.3|94991.9|94950.7|94910.6|94862.2|1223
1648467300000|2022-03-28 11:35:00|94981.5|94931.5|95025.4|95000.4|95040|95002.8|94978.9|94930.6|1267
1648467600000|2022-03-28 11:40:00|95025.1|95000.1|95064.7|95039.7|95099.7|95049.7|95024.9|94990.7|1399
1648467900000|2022-03-28 11:45:00|95077.5|95027.5|95036.1|94986.1|95078.2|95036.2|95008.1|94968.8|1368
1648468200000|2022-03-28 11:50:00|95036|94986|95029.7|94979.7|95062.5|95022.3|95007.3|94968.3|1179
1648468500000|2022-03-28 11:55:00|95030.1|94980.1|95066.9|95041.9|95098.1|95061.4|95020.6|94980.1|1480
1648468800000|2022-03-28 12:00:00|95067.7|95042.7|95128|95078|95156.6|95116|95066.2|95041.2|1627
1648469100000|2022-03-28 12:05:00|95128.9|95078.9|95111.4|95061.4|95129.8|95087.3|95069.2|95031.9|1095
1648469400000|2022-03-28 12:10:00|95111.7|95061.7|95065.3|95015.3|95112.3|95073.1|95041.6|94991.6|1403
1648469700000|2022-03-28 12:15:00|95065.1|95015.1|95089.3|95039.3|95102.3|95064.6|95064.6|95014.6|1702
1648470000000|2022-03-28 12:20:00|95089.4|95039.4|95063.3|95013.3|95102|95053.6|95053.8|95011.4|1840
1648470300000|2022-03-28 12:25:00|95062.8|95012.8|95002.1|94952.1|95063.3|95013.3|94995.9|94945.9|1590
1648470600000|2022-03-28 12:30:00|95001.7|94951.7|95096.2|95046.2|95096.2|95046.2|95001.7|94951.7|1596
1648470900000|2022-03-28 12:35:00|95094.6|95044.6|95179.9|95129.9|95183.4|95133.4|95064.9|95014.9|1721
1648471200000|2022-03-28 12:40:00|95180|95130|95265|95215|95326.5|95276.5|95177.3|95127.3|1801
1648471500000|2022-03-28 12:45:00|95265.1|95215.1|95240.5|95190.5|95268|95218|95204.5|95167.7|1879
1648471800000|2022-03-28 12:50:00|95239.2|95189.2|95291.5|95241.5|95300.4|95263.1|95220.5|95182.8|1662
1648472100000|2022-03-28 12:55:00|95292.7|95242.7|95323.2|95273.2|95371.5|95321.5|95265.1|95215.1|1736
1648472400000|2022-03-28 13:00:00|95322.7|95272.7|95395.1|95345.1|95404.5|95362.9|95298.5|95248.5|1698
1648472700000|2022-03-28 13:05:00|95395.3|95345.3|95458.7|95408.7|95471.7|95421.7|95386.6|95340|1560
1648473000000|2022-03-28 13:10:00|95457.9|95407.9|95536.6|95486.6|95585|95535|95456.3|95406.3|1832
1648473300000|2022-03-28 13:15:00|95536.4|95486.4|95542.5|95492.5|95550.8|95500.8|95458.9|95415.2|1707
1648473600000|2022-03-28 13:20:00|95542.6|95492.6|95480.3|95430.3|95550.9|95500.9|95469.1|95421.8|1719
1648473900000|2022-03-28 13:25:00|95481|95431|95465.1|95415.1|95503.1|95456|95440.5|95391.7|1623
1648474200000|2022-03-28 13:30:00|95462.8|95412.8|95263.9|95213.9|95464|95423.3|95258.7|95208.7|2087
1648474500000|2022-03-28 13:35:00|95262.7|95212.7|95307.2|95282.2|95326.7|95285|95237.8|95187.8|1990
1648474800000|2022-03-28 13:40:00|95307.9|95282.9|95297|95247|95325.6|95283.9|95291.9|95241.9|1658
1648475100000|2022-03-28 13:45:00|95297.8|95247.8|95388.2|95338.2|95396.6|95346.6|95291.1|95244.2|1739
1648475400000|2022-03-28 13:50:00|95388.3|95338.3|95395.3|95345.3|95438.7|95396.3|95333|95283|1798
1648475700000|2022-03-28 13:55:00|95395.2|95345.2|95400.2|95350.2|95447.5|95401.7|95340.4|95290.4|1821
1648476000000|2022-03-28 14:00:00|95401.7|95351.7|95508.4|95458.4|95541.4|95491.4|95399.1|95349.1|1833
1648476300000|2022-03-28 14:05:00|95508.2|95458.2|95377.7|95327.7|95511.8|95461.8|95353.1|95303.1|1863
1648476600000|2022-03-28 14:10:00|95377.9|95327.9|95399.3|95349.3|95405.2|95355.2|95354.3|95304.3|1797
1648476900000|2022-03-28 14:15:00|95398.2|95348.2|95321.4|95271.4|95398.8|95348.8|95263.1|95213.1|1886
1648477200000|2022-03-28 14:20:00|95322.1|95272.1|95321|95271|95358|95308|95293.8|95243.8|1709
1648477500000|2022-03-28 14:25:00|95322.6|95272.6|95364.3|95314.3|95381.7|95340.1|95303.8|95261.7|1296
1648477800000|2022-03-28 14:30:00|95364.5|95314.5|95422.9|95372.9|95428.4|95378.4|95322.1|95272.1|1553
1648478100000|2022-03-28 14:35:00|95422.6|95372.6|95403.9|95353.9|95437|95387|95394.1|95344.1|1613
1648478400000|2022-03-28 14:40:00|95404.1|95354.1|95424.3|95374.3|95429.5|95389.3|95366.1|95316.1|1677
1648478700000|2022-03-28 14:45:00|95424.6|95374.6|95424.5|95374.5|95433.8|95395.4|95359.2|95309.2|1771
1648479000000|2022-03-28 14:50:00|95424.7|95374.7|95339.7|95289.7|95425.9|95381.1|95292.6|95242.6|1944
1648479300000|2022-03-28 14:55:00|95341.5|95291.5|95316.2|95266.2|95368.8|95318.8|95272.3|95238.4|1952
1648479600000|2022-03-28 15:00:00|95319.2|95269.2|95306.2|95256.2|95412.5|95362.5|95286.5|95236.5|2039
1648479900000|2022-03-28 15:05:00|95305|95255|95339.4|95289.4|95340.7|95290.7|95296|95246|1528
1648480200000|2022-03-28 15:10:00|95339.2|95289.2|95301.1|95251.1|95379.6|95332.5|95292.7|95242.7|1560
1648480500000|2022-03-28 15:15:00|95304|95254|95232.6|95182.6|95308.1|95258.1|95209.5|95159.5|1595
1648480800000|2022-03-28 15:20:00|95232.3|95182.3|95185.5|95135.5|95253.6|95207.8|95169.6|95119.6|1534
1648481100000|2022-03-28 15:25:00|95185.6|95135.6|95205.1|95155.1|95209.4|95159.4|95162.8|95112.8|1398
1648481400000|2022-03-28 15:30:00|95204.6|95154.6|95272.8|95222.8|95275.2|95225.2|95203.2|95153.2|1376
1648481700000|2022-03-28 15:35:00|95273.5|95223.5|95278.5|95228.5|95321.5|95271.5|95266.5|95216.5|1530
1648482000000|2022-03-28 15:40:00|95278.6|95228.6|95200.7|95150.7|95279.4|95229.4|95192.8|95142.8|1700
1648482300000|2022-03-28 15:45:00|95200.6|95150.6|95312.4|95262.4|95327.5|95265.4|95189.4|95139.4|1581
1648482600000|2022-03-28 15:50:00|95312.8|95262.8|95199.3|95149.3|95316.6|95266.6|95190.8|95140.8|1548
1648482900000|2022-03-28 15:55:00|95200.3|95150.3|95174.5|95124.5|95208.1|95158.1|95132.3|95082.3|1747
1648483200000|2022-03-28 16:00:00|95174.4|95124.4|95145.4|95095.4|95192.4|95142.4|95131.6|95081.6|1676
1648483500000|2022-03-28 16:05:00|95144.8|95094.8|95139.1|95089.1|95148.4|95098.4|95112.9|95062.9|1492
1648483800000|2022-03-28 16:10:00|95141.5|95091.5|95112.5|95062.5|95151.8|95101.8|95098.6|95048.6|1489
1648484100000|2022-03-28 16:15:00|95112.4|95062.4|95106.2|95056.2|95122.2|95072.2|95098.4|95048.4|1319
1648484400000|2022-03-28 16:20:00|95107.9|95057.9|95102.7|95052.7|95110.4|95060.4|95071|95021|1454
1648484700000|2022-03-28 16:25:00|95102.6|95052.6|95140.2|95090.2|95148.5|95098.5|95094.4|95044.4|951
1648485000000|2022-03-28 16:30:00|95139.9|95089.9|95201.3|95151.3|95206.3|95156.3|95134.8|95084.8|1386
1648485300000|2022-03-28 16:35:00|95200.4|95150.4|95129.3|95079.3|95206.7|95156.7|95121.5|95071.5|1494
1648485600000|2022-03-28 16:40:00|95129|95079|95108.5|95058.5|95139.9|95089.9|95104.3|95054.3|1220
1648485900000|2022-03-28 16:45:00|95108.7|95058.7|95076.1|95026.1|95130.7|95080.7|95073.6|95023.6|1400
1648486200000|2022-03-28 16:50:00|95074.4|95024.4|95052.2|95002.2|95075.7|95025.7|95024.2|94974.2|1467
1648486500000|2022-03-28 16:55:00|95052.3|95002.3|95080.4|95030.4|95080.9|95030.9|94994.7|94944.7|1297
1648486800000|2022-03-28 17:00:00|95080.2|95030.2|95025.1|94975.1|95099.9|95041.6|95015.4|94965.4|1353
1648487100000|2022-03-28 17:05:00|95025.5|94975.5|95036.4|94986.4|95052.2|95002.2|95024.8|94973.3|1284
1648487400000|2022-03-28 17:10:00|95037.2|94987.2|95060|95010|95062.8|95012.8|95025.8|94975.8|1121
1648487700000|2022-03-28 17:15:00|95060.2|95010.2|95052.5|95002.5|95071.4|95021.4|95048.8|94998.8|1046
1648488000000|2022-03-28 17:20:00|95051.4|95001.4|94969.9|94919.9|95054.8|95004.8|94969.2|94919.2|1177
1648488300000|2022-03-28 17:25:00|94972|94922|94965.4|94915.4|94993.1|94943.1|94959.9|94909.9|1100
1648488600000|2022-03-28 17:30:00|94965.1|94915.1|95015.3|94965.3|95029.7|94976.7|94961.4|94911.4|1255
1648488900000|2022-03-28 17:35:00|95015|94965|94986.5|94936.5|95032.9|94982.9|94980.9|94925.3|1348
1648489200000|2022-03-28 17:40:00|94986.7|94936.7|95008.3|94958.3|95013|94963|94986.6|94936.6|1025
1648489500000|2022-03-28 17:45:00|95007.4|94957.4|95009|94959|95014.7|94964.7|94997.8|94947.8|1014
1648489800000|2022-03-28 17:50:00|95009.6|94959.6|95006.4|94981.4|95016.1|94981.4|94994|94951.1|859
1648490100000|2022-03-28 17:55:00|95004.3|94979.3|95017.8|94992.8|95028|94995.1|94999|94961.2|798
1648490400000|2022-03-28 18:00:00|95016.8|94991.8|95006.4|94981.4|95053.3|95004.9|94992.1|94947.6|1136
1648490700000|2022-03-28 18:05:00|95006.2|94981.2|95004.8|94954.8|95022.3|94985.5|94993.4|94952.6|919
1648491000000|2022-03-28 18:10:00|95004.7|94954.7|95023.3|94973.3|95025.7|94990|94993.2|94951.4|819
1648491300000|2022-03-28 18:15:00|95023.7|94973.7|95009.8|94984.8|95025.2|94990.3|95002.7|94960.3|1044
1648491600000|2022-03-28 18:20:00|95009.7|94984.7|95017.2|94967.2|95033.9|94995.4|95003.5|94958.8|948
1648491900000|2022-03-28 18:25:00|95017.1|94967.1|95014|94989|95021.8|94996.8|95002.8|94963.5|1005
1648492200000|2022-03-28 18:30:00|95014.3|94989.3|95005.8|94955.8|95022.8|94997.8|94999.6|94954.3|792
1648492500000|2022-03-28 18:35:00|95005.6|94955.6|95013.4|94988.4|95019.2|94990.2|94988.9|94950.7|841
1648492800000|2022-03-28 18:40:00|95013.3|94988.3|94999|94949|95020.1|94995.1|94980.1|94942.2|1000
1648493100000|2022-03-28 18:45:00|94999.6|94949.6|94992.9|94967.9|95011.8|94973.6|94982.6|94946.6|846
1648493400000|2022-03-28 18:50:00|94992|94967|94905.8|94855.8|95000.9|94968.5|94903.2|94854.1|1293
1648493700000|2022-03-28 18:55:00|94906.3|94856.3|94914.3|94864.3|94936.8|94900.9|94887.1|94841.4|1521
1648494000000|2022-03-28 19:00:00|94914.4|94864.4|95012.4|94962.4|95015.5|94965.5|94911.4|94861.4|1437
1648494300000|2022-03-28 19:05:00|95012.1|94962.1|94946.8|94896.8|95012.5|94962.5|94939|94889|1200
1648494600000|2022-03-28 19:10:00|94946.2|94896.2|94946.7|94896.7|94964.5|94914.5|94940.5|94890.5|1270
1648494900000|2022-03-28 19:15:00|94946.6|94896.6|94950.2|94900.2|94956.2|94906.2|94939.6|94889.6|1149
1648495200000|2022-03-28 19:20:00|94949.9|94899.9|95002.9|94952.9|95003.4|94953.4|94940.5|94890.5|1150
1648495500000|2022-03-28 19:25:00|95003|94953|94988.1|94938.1|95010.7|94960.7|94987.7|94937.7|1035
1648495800000|2022-03-28 19:30:00|94987.6|94937.6|95005.8|94955.8|95010.2|94960.2|94976.2|94926.2|940
1648496100000|2022-03-28 19:35:00|95005.1|94955.1|95011.1|94961.1|95013|94963|94998.7|94948.7|993
1648496400000|2022-03-28 19:40:00|95010.9|94960.9|94995.2|94945.2|95013.6|94969.1|94994.1|94944.2|1012
1648496700000|2022-03-28 19:45:00|94995.3|94945.3|94985.8|94935.8|95007.6|94957.6|94978.5|94928.5|932
1648497000000|2022-03-28 19:50:00|94985.9|94935.9|94918.9|94868.9|94997|94945.3|94908|94858|1380
1648497300000|2022-03-28 19:55:00|94915.3|94865.3|94899.8|94849.8|94929.7|94879.7|94876.3|94826.3|1603
1648497600000|2022-03-28 20:00:00|94900.5|94850.5|94909.5|94859.5|94915.7|94869.8|94888.6|94838.6|1131
1648497900000|2022-03-28 20:05:00|94909.4|94859.4|94911.6|94861.6|94924.6|94874.6|94906.3|94856.3|450
1648498200000|2022-03-28 20:10:00|94910.9|94860.9|94906.2|94856.2|94917.6|94867.6|94897.4|94847.4|634
1648498500000|2022-03-28 20:15:00|94905.9|94855.9|94912.4|94862.4|94931.7|94881.7|94905.9|94855.9|476
1648498800000|2022-03-28 20:20:00|94915.7|94865.7|94916.8|94866.8|94920.6|94870.6|94906.6|94856.6|561
1648499100000|2022-03-28 20:25:00|94918|94868|94907.4|94857.4|94933.4|94873.2|94902.7|94848.2|647
1648499400000|2022-03-28 20:30:00|94903.7|94853.7|94929.8|94879.8|94957.3|94883.8|94896.2|94843.7|773
1648499700000|2022-03-28 20:35:00|94925.2|94875.2|94928.8|94878.8|94949.3|94886.1|94917.7|94856.1|400
1648500000000|2022-03-28 20:40:00|94929.5|94879.5|94934.3|94846.6|94954.7|94887|94915.4|94840.6|627
1648500300000|2022-03-28 20:45:00|94941.1|94841.8|94947.7|94865.3|94952.1|94881|94913.1|94841.8|397
1648500600000|2022-03-28 20:50:00|94932.7|94882.7|94945.5|94866.2|94962.2|94888.6|94922.4|94846.2|674
1648500900000|2022-03-28 20:55:00|94956.1|94855.3|95001.6|94885.6|95005|94889.5|94939.5|94840.7|1751
1648501200000|2022-03-28 21:00:00|95005.8|94889.8|95031.4|94915.4|95046.1|94930.1|95005.8|94889.8|98
1648501500000|2022-03-28 21:05:00|95031.9|94915.9|95016.7|94900.7|95038.7|94922.7|95016.3|94900.3|158
1648501800000|2022-03-28 21:10:00|95016.9|94900.9|95003.7|94887.7|95043.4|94927.4|94952.4|94836.4|230
1648502100000|2022-03-28 21:15:00|95008.1|94892.1|95026.1|94910.1|95043.9|94927.9|94985.1|94869.1|158
1648502400000|2022-03-28 21:20:00|95026.4|94910.4|95029.8|94913.8|95059.9|94943.9|94973.4|94857.4|213
1648502700000|2022-03-28 21:25:00|95028.8|94912.8|95009.5|94893.5|95069.9|94953.9|94973.2|94857.2|156
1648503000000|2022-03-28 21:30:00|95019.6|94903.6|95001|94885|95051.1|94935.1|94967.6|94851.6|204
1648503300000|2022-03-28 21:35:00|95005.1|94889.1|94966.8|94850.8|95123.9|95007.9|94933|94817|550
1648503600000|2022-03-28 21:40:00|94964.7|94848.7|94962.2|94846.2|94999.6|94883.6|94928.9|94812.9|323
1648503900000|2022-03-28 21:45:00|94966.3|94850.3|94960.8|94844.8|94974.1|94858.1|94914.5|94798.5|217
1648504200000|2022-03-28 21:50:00|94961.9|94845.9|94923.6|94807.6|94971.9|94855.9|94917.2|94801.2|202
1648504500000|2022-03-28 21:55:00|94931.8|94815.8|94937.8|94821.8|95006|94890|94914.4|94798.4|192
1648504800000|2022-03-28 22:00:00|94948.8|94832.8|94989.5|94873.5|95092.5|94976.5|94945.7|94829.7|774
1648505100000|2022-03-28 22:05:00|94999.1|94883.1|94996.9|94880.9|94999.6|94883.6|94960.2|94844.2|452
1648505400000|2022-03-28 22:10:00|94997|94881|94964.7|94848.7|95013.5|94897.5|94955.8|94839.8|544
1648505700000|2022-03-28 22:15:00|94967.7|94851.7|94964.1|94848.1|94976.7|94867.8|94935|94836.9|316
1648506000000|2022-03-28 22:20:00|94963.8|94847.8|94966.7|94850.7|94977.4|94867.6|94942|94832.9|313
1648506300000|2022-03-28 22:25:00|94967.3|94851.3|94950.4|94834.4|94973.4|94864.6|94929.6|94813.6|563
1648506600000|2022-03-28 22:30:00|94950.3|94834.3|94941.5|94825.5|94959.4|94843.4|94926.7|94810.7|463
1648506900000|2022-03-28 22:35:00|94941.2|94825.2|94915.8|94799.8|94946.7|94830.7|94905|94789|515
1648507200000|2022-03-28 22:40:00|94913.7|94797.7|94923.4|94807.4|94932.6|94816.6|94899.9|94783.9|509
1648507500000|2022-03-28 22:45:00|94934.5|94818.5|94927.5|94811.5|94935.4|94819.4|94903.8|94787.8|708
1648507800000|2022-03-28 22:50:00|94927.7|94811.7|94946.4|94830.4|94951.5|94835.5|94908.6|94798.4|604
1648508100000|2022-03-28 22:55:00|94947.5|94831.5|94955.3|94847.9|94960.3|94856.4|94933.7|94826.6|576
1648508400000|2022-03-28 23:00:00|94956.9|94857.1|94915.6|94824.8|94956.9|94880|94903.2|94813.9|1013
1648508700000|2022-03-28 23:05:00|94916|94824.5|94897.9|94791.7|94925.7|94842.6|94866.2|94786.2|697
1648509000000|2022-03-28 23:10:00|94897|94792.7|94859.7|94777.4|94904.6|94825.2|94840.8|94759.2|1055
1648509300000|2022-03-28 23:15:00|94862|94770.8|94839.7|94789.7|94869.2|94796.8|94826.8|94763.1|1083
1648509600000|2022-03-28 23:20:00|94836.1|94786.1|94860.1|94779.4|94871.6|94798.4|94835.4|94768.1|1028
1648509900000|2022-03-28 23:25:00|94861.4|94779.2|94838.9|94765.9|94876.2|94810.7|94823|94750.3|1336
1648510200000|2022-03-28 23:30:00|94836.3|94766.9|94841.6|94791.6|94858.3|94793.4|94820.8|94761.7|1012
1648510500000|2022-03-28 23:35:00|94840.9|94790.9|94858.1|94783.8|94872|94808.1|94830.8|94772.1|1009
1648510800000|2022-03-28 23:40:00|94857.1|94783.4|94845.1|94795.1|94871.1|94810.3|94833.7|94776.1|1011
1648511100000|2022-03-28 23:45:00|94844.7|94794.7|94862.3|94775.1|94903.6|94811.8|94840.3|94772.1|864
1648511400000|2022-03-28 23:50:00|94862.4|94776.9|94871.3|94794.5|94880.8|94812.7|94840.5|94766|1079
1648511700000|2022-03-28 23:55:00|94868.2|94795.6|94915.9|94834.7|94934.1|94858.1|94846.2|94788.1|1066
1648512000000|2022-03-29 00:00:00|94911.7|94837.6|94869.1|94787.2|94920.5|94852.8|94845|94767.8|1547
1648512300000|2022-03-29 00:05:00|94868.9|94787.1|94898.8|94848.8|94919.4|94856.4|94856.1|94787.1|1362
1648512600000|2022-03-29 00:10:00|94900.3|94850.3|94903.9|94823.2|94928.7|94852.7|94883.1|94806.1|1574
1648512900000|2022-03-29 00:15:00|94904.5|94825|94903.9|94853.9|94927|94863.6|94893.3|94811.5|1970
1648513200000|2022-03-29 00:20:00|94904.4|94854.4|94909.8|94833.7|94922|94863.5|94889.7|94822.5|1946
1648513500000|2022-03-29 00:25:00|94911.5|94834.8|94907.1|94857.1|94926.3|94866.5|94898.2|94830.5|1898
1648513800000|2022-03-29 00:30:00|94907.2|94857.2|94927.2|94877.2|94955.3|94886.1|94905.1|94839.6|1520
1648514100000|2022-03-29 00:35:00|94936.5|94863.3|94917.2|94843.3|94957.3|94888.9|94909.1|94836.8|1316
1648514400000|2022-03-29 00:40:00|94919.5|94838.3|94926.2|94849.9|94943.3|94878.7|94902.3|94826.4|1324
1648514700000|2022-03-29 00:45:00|94926|94850|94976.9|94891.4|94982.6|94914|94906.9|94835.6|1513
1648515000000|2022-03-29 00:50:00|94977.9|94890.2|95110|95022.7|95110|95032.4|94969.4|94887.2|2043
1648515300000|2022-03-29 00:55:00|95112.1|95024.5|95076.1|94991.9|95119.3|95035.3|95045.2|94971.3|1911
1648515600000|2022-03-29 01:00:00|95075.8|94992.6|95047|94970.5|95079.6|95015.2|95015.2|94952.9|1714
1648515900000|2022-03-29 01:05:00|95046.8|94970.3|95049.6|94999.6|95073.8|95002.2|95012.3|94948.4|1672
1648516200000|2022-03-29 01:10:00|95051.5|95001.5|94977.1|94927.1|95086.6|95001.5|94974.3|94908.2|1630
1648516500000|2022-03-29 01:15:00|94991.2|94918.2|94962.6|94912.6|94995.3|94924.5|94934.6|94866|1659
1648516800000|2022-03-29 01:20:00|94963.1|94913.1|94943.4|94893.4|94983.9|94915|94929.2|94868.2|1488
1648517100000|2022-03-29 01:25:00|94938|94888|94948.8|94898.8|94969.9|94901|94913.5|94850.6|1515
1648517400000|2022-03-29 01:30:00|94949.3|94899.3|94879.3|94829.3|94949.7|94899.7|94876.7|94814.6|1541
1648517700000|2022-03-29 01:35:00|94877.8|94827.8|94888.6|94838.6|94949.6|94888.5|94868.3|94808.2|1519
1648518000000|2022-03-29 01:40:00|94899.7|94828.4|94878.2|94828.2|94909.6|94847|94849|94786.9|1604
1648518300000|2022-03-29 01:45:00|94890.9|94820.5|94895.9|94845.9|94917|94848|94871.2|94808.8|1424
1648518600000|2022-03-29 01:50:00|94897.6|94847.6|94910.5|94860.5|94931.1|94861.9|94863.1|94802.9|1384
1648518900000|2022-03-29 01:55:00|94911|94861|94897.8|94816.3|94924|94863.5|94867.2|94805.1|1324
1648519200000|2022-03-29 02:00:00|94905.4|94817.5|94867.8|94817.8|94908.9|94835.8|94862.9|94802|1234
1648519500000|2022-03-29 02:05:00|94866.8|94816.8|94859.3|94809.3|94910.2|94840.6|94855.7|94797.4|1432
1648519800000|2022-03-29 02:10:00|94859.2|94809.2|94855.3|94805.3|94902|94836.3|94849.2|94794.3|1180
1648520100000|2022-03-29 02:15:00|94857.2|94807.2|94852.8|94802.8|94891.8|94824.5|94846.7|94791.6|983
1648520400000|2022-03-29 02:20:00|94852.9|94802.9|94878.9|94828.9|94923.3|94857.9|94850|94789.9|1474
1648520700000|2022-03-29 02:25:00|94879.5|94829.5|94903.5|94828.2|94910.9|94853.6|94865.4|94802.3|1527
1648521000000|2022-03-29 02:30:00|94902.6|94826|94927.4|94877.4|94938.3|94877.7|94888.1|94821.9|1498
1648521300000|2022-03-29 02:35:00|94927|94877|94910.7|94832.4|94954.1|94893.6|94897.7|94829.3|1816
1648521600000|2022-03-29 02:40:00|94910.8|94832.5|94884.6|94834.6|94919.6|94848.5|94868.1|94804.1|1697
1648521900000|2022-03-29 02:45:00|94885|94835|94913.7|94842.7|94925.7|94861.5|94884.2|94820.3|1502
1648522200000|2022-03-29 02:50:00|94913.6|94842.6|94892.9|94821.6|94932.8|94866.1|94874.7|94811.6|1664
1648522500000|2022-03-29 02:55:00|94884|94834|94872|94822|94926.7|94866.7|94863.5|94801.6|1778
1648522800000|2022-03-29 03:00:00|94872.1|94822.1|94871.6|94821.6|94901.1|94838.2|94858.4|94797.1|1427
1648523100000|2022-03-29 03:05:00|94872|94822|94879.2|94829.2|94882.9|94829.5|94830.9|94770.7|1004
1648523400000|2022-03-29 03:10:00|94878.3|94828.3|94870.5|94820.5|94878.3|94828.3|94859.4|94809.4|914
1648523700000|2022-03-29 03:15:00|94871.1|94821.1|94884.2|94834.2|94897|94856.8|94869.7|94819.7|840
1648524000000|2022-03-29 03:20:00|94884|94834|94893.6|94843.6|94898.7|94848.7|94879.8|94829.8|591
1648524300000|2022-03-29 03:25:00|94893.3|94843.3|94908.7|94858.7|94913.8|94863.8|94879.1|94840.6|797
1648524600000|2022-03-29 03:30:00|94909.1|94859.1|94884.4|94834.4|94918.8|94868.8|94882.7|94828.4|1053
1648524900000|2022-03-29 03:35:00|94885.7|94835.7|94912.9|94862.9|94921.7|94871.7|94878.9|94826.1|1139
1648525200000|2022-03-29 03:40:00|94913.2|94863.2|94903.9|94853.9|94930.9|94880.9|94903.2|94845|882
1648525500000|2022-03-29 03:45:00|94903.4|94853.4|94916.3|94866.3|94919.3|94869.3|94902.2|94852.2|905
1648525800000|2022-03-29 03:50:00|94915.2|94865.2|94894.1|94844.1|94916.1|94866.1|94891|94841|943
1648526100000|2022-03-29 03:55:00|94893.5|94843.5|94868.8|94818.8|94896.8|94846.8|94868.4|94818.4|875
1648526400000|2022-03-29 04:00:00|94868.9|94818.9|94860.5|94810.5|94882|94828.6|94845.8|94806.9|823
1648526700000|2022-03-29 04:05:00|94860.2|94810.2|94863|94813|94882.5|94819.2|94855.4|94805.4|699
1648527000000|2022-03-29 04:10:00|94863.1|94813.1|94844.4|94794.4|94866.4|94816.4|94838.6|94788.6|771
1648527300000|2022-03-29 04:15:00|94844.3|94794.3|94844|94794|94851.1|94801.1|94840.1|94790.1|698
1648527600000|2022-03-29 04:20:00|94843.4|94793.4|94837.4|94787.4|94855.7|94807.2|94832.2|94782.4|712
1648527900000|2022-03-29 04:25:00|94836|94786|94829.9|94779.9|94836.8|94786.8|94816.5|94766.5|709
1648528200000|2022-03-29 04:30:00|94829.7|94779.7|94823.6|94773.6|94832.5|94782.5|94817.3|94767.3|722
1648528500000|2022-03-29 04:35:00|94823.3|94773.3|94852.9|94802.9|94853.4|94803.4|94819.6|94769.6|884
1648528800000|2022-03-29 04:40:00|94853|94803|94856.9|94806.9|94862.1|94812.1|94843.5|94793.5|747
1648529100000|2022-03-29 04:45:00|94857.2|94807.2|94854.9|94804.9|94876.3|94826.3|94851.9|94801.9|806
1648529400000|2022-03-29 04:50:00|94855|94805|94845.2|94795.2|94863.9|94821.3|94843.4|94790.5|745
1648529700000|2022-03-29 04:55:00|94845.6|94795.6|94927.1|94877.1|94929.1|94879.1|94845.6|94795.6|897
1648530000000|2022-03-29 05:00:00|94926.5|94876.5|94943.2|94893.2|94964.6|94906.4|94910.2|94860.2|1147
1648530300000|2022-03-29 05:05:00|94940.6|94890.6|94941.2|94891.2|94955.6|94901.2|94926.1|94874.4|981
1648530600000|2022-03-29 05:10:00|94951.3|94880.3|94945|94895|94964.1|94906.9|94934.9|94869.7|1159
1648530900000|2022-03-29 05:15:00|94944.8|94894.8|94973.5|94923.5|94985.8|94923.8|94943.5|94882.6|1083
1648531200000|2022-03-29 05:20:00|94974.2|94924.2|94930.7|94880.7|94988.4|94927.4|94919.8|94855.8|1238
1648531500000|2022-03-29 05:25:00|94931.2|94881.2|94908.5|94838.4|94938.9|94882|94889.6|94830.8|881
1648531800000|2022-03-29 05:30:00|94908.7|94847|94893.1|94820.4|94920.3|94859.4|94878.9|94811.2|1125
1648532100000|2022-03-29 05:35:00|94893.3|94820.7|94867|94817|94900.2|94840.2|94835.4|94775.8|1110
1648532400000|2022-03-29 05:40:00|94867.2|94817.2|94860|94789.6|94875.3|94819.7|94827|94772.8|1011
1648532700000|2022-03-29 05:45:00|94847.6|94797.6|94851.2|94774.2|94870.3|94807.6|94832.3|94759.2|1052
1648533000000|2022-03-29 05:50:00|94849.4|94777.4|94833|94758.9|94875.5|94810.7|94815.6|94750.1|1213
1648533300000|2022-03-29 05:55:00|94832.9|94758.7|94824.5|94717.9|94857.9|94773.7|94799.5|94698.7|1421
1648533600000|2022-03-29 06:00:00|94826.1|94727|94748.6|94723.6|94854.5|94765.3|94684.6|94629.5|1413
1648533900000|2022-03-29 06:05:00|94748.1|94723.1|94748.9|94723.9|94769.9|94734|94710.5|94673|1105
1648534200000|2022-03-29 06:10:00|94748.7|94723.7|94747.2|94697.2|94760.9|94725.7|94722.3|94667.6|1098
1648534500000|2022-03-29 06:15:00|94746.9|94696.9|94712.9|94662.9|94754.1|94704.1|94693.1|94633.7|1110
1648534800000|2022-03-29 06:20:00|94712.5|94662.5|94712.4|94662.4|94723.5|94685.6|94665.8|94616|1376
1648535100000|2022-03-29 06:25:00|94711.8|94661.8|94672|94622|94714.8|94682.5|94639.5|94601.6|1242
1648535400000|2022-03-29 06:30:00|94670.5|94620.5|94630.6|94580.6|94687.7|94648.1|94630.1|94580.2|1342
1648535700000|2022-03-29 06:35:00|94628.7|94578.7|94525.6|94500.6|94638.3|94584.4|94482.9|94442.9|1384
1648536000000|2022-03-29 06:40:00|94525|94500|94468.1|94443.1|94616.4|94556.4|94461.2|94424.1|1291
1648536300000|2022-03-29 06:45:00|94464.3|94439.3|94416.9|94391.9|94482.6|94444.6|94397.1|94347.1|1589
1648536600000|2022-03-29 06:50:00|94418.8|94393.8|94436.7|94411.7|94466.8|94441.8|94418.8|94381|1403
1648536900000|2022-03-29 06:55:00|94439.5|94414.5|94415.7|94365.7|94450.9|94425.9|94366.8|94324.2|1400
1648537200000|2022-03-29 07:00:00|94416.5|94366.5|94476.5|94426.5|94476.5|94435.1|94357.8|94332.8|1686
1648537500000|2022-03-29 07:05:00|94480.8|94430.8|94450.2|94425.2|94506|94465.4|94434.4|94396.8|1611
1648537800000|2022-03-29 07:10:00|94449.3|94424.3|94442|94417|94467.9|94431.4|94400.5|94373.4|1589
1648538100000|2022-03-29 07:15:00|94443|94418|94348.9|94323.9|94473.6|94434.4|94338.9|94303.9|1617
1648538400000|2022-03-29 07:20:00|94348.8|94323.8|94290.2|94265.2|94375.1|94335.9|94282.3|94244.5|1748
1648538700000|2022-03-29 07:25:00|94283.2|94258.2|94245.1|94220.1|94296.2|94258.2|94216.9|94184.8|1639
1648539000000|2022-03-29 07:30:00|94244.1|94219.1|94255.3|94230.3|94259.1|94232|94210.8|94185.8|1605
1648539300000|2022-03-29 07:35:00|94254.4|94229.4|94232.5|94207.5|94292.8|94267.8|94214.8|94182.6|1514
1648539600000|2022-03-29 07:40:00|94232.3|94207.3|94261.8|94236.8|94279.8|94252|94231.6|94206|1487
1648539900000|2022-03-29 07:45:00|94261|94236|94186.8|94136.8|94277.6|94252.6|94167|94128.3|1540
1648540200000|2022-03-29 07:50:00|94186.9|94136.9|94168.4|94143.4|94232.4|94198|94162.3|94124.7|1624
1648540500000|2022-03-29 07:55:00|94169.2|94144.2|94256.7|94231.7|94281.9|94245|94163.7|94131.4|1499
1648540800000|2022-03-29 08:00:00|94257.6|94232.6|94280.8|94255.8|94321.5|94290.5|94234|94199.5|1642
1648541100000|2022-03-29 08:05:00|94281|94256|94257.9|94232.9|94308.1|94270.6|94257.8|94220.7|1349
1648541400000|2022-03-29 08:10:00|94258.2|94233.2|94264.9|94239.9|94276.8|94251.8|94220.5|94183.4|1503
1648541700000|2022-03-29 08:15:00|94265|94240|94283.8|94258.8|94308.9|94283.9|94252.3|94227.3|1312
1648542000000|2022-03-29 08:20:00|94282.8|94257.8|94265.4|94240.4|94292.1|94261.6|94234.2|94209.2|1291
1648542300000|2022-03-29 08:25:00|94263.4|94238.4|94324.4|94299.4|94371.4|94332.9|94260.7|94235.7|1446
1648542600000|2022-03-29 08:30:00|94323.2|94298.2|94316.4|94291.4|94340|94315|94273.9|94248.9|1478
1648542900000|2022-03-29 08:35:00|94318.1|94293.1|94367.8|94342.8|94369.9|94344.9|94277.4|94252.4|1391
1648543200000|2022-03-29 08:40:00|94367.7|94342.7|94299.9|94274.9|94388.6|94362.2|94297.1|94268.6|1370
1648543500000|2022-03-29 08:45:00|94300.5|94275.5|94314.2|94289.2|94356.4|94316.4|94250.1|94213.4|1550
1648543800000|2022-03-29 08:50:00|94312.5|94287.5|94420.1|94395.1|94424.4|94395.9|94294.8|94269.8|1665
1648544100000|2022-03-29 08:55:00|94417.5|94392.5|94399.6|94374.6|94454.6|94429.6|94386.3|94358.1|1618
1648544400000|2022-03-29 09:00:00|94400.9|94375.9|94422.6|94397.6|94455.6|94430.6|94392.6|94367.6|1498
1648544700000|2022-03-29 09:05:00|94425|94400|94152.4|94102.4|94430.4|94401.4|94033.2|93983.2|1898
1648545000000|2022-03-29 09:10:00|94151.2|94101.2|94039.4|94014.4|94151.2|94101.2|94000.4|93950.4|2051
1648545300000|2022-03-29 09:15:00|94040.2|94015.2|93923.8|93873.8|94053.8|94015.3|93876.2|93830.6|2047
1648545600000|2022-03-29 09:20:00|93923.9|93873.9|93942|93917|93983|93948.1|93904.9|93869.6|1819
1648545900000|2022-03-29 09:25:00|93941.8|93916.8|94001.7|93976.7|94027.9|94002.9|93919.7|93894.7|1645
1648546200000|2022-03-29 09:30:00|94005.1|93980.1|93889.4|93864.4|94014.6|93982.7|93887.2|93862.2|1692
1648546500000|2022-03-29 09:35:00|93888.7|93863.7|93953|93928|94008|93977.1|93882|93847.5|1755
1648546800000|2022-03-29 09:40:00|93952.3|93927.3|93895.4|93870.4|93966|93930.1|93895.4|93865.9|1658
1648547100000|2022-03-29 09:45:00|93897.3|93872.3|93732.2|93707.2|93897.8|93872.8|93724.8|93699.8|1819
1648547400000|2022-03-29 09:50:00|93732.1|93707.1|93715.6|93690.6|93783.6|93758.6|93711.3|93686.3|1647
1648547700000|2022-03-29 09:55:00|93717.5|93692.5|93745.2|93720.2|93754.5|93729.5|93715.5|93690.5|1535
1648548000000|2022-03-29 10:00:00|93746.1|93721.1|93734.4|93709.4|93787.1|93748.5|93730.3|93705.3|1606
1648548300000|2022-03-29 10:05:00|93734.7|93709.7|93711.2|93686.2|93761.6|93736.6|93710.1|93681.3|1585
1648548600000|2022-03-29 10:10:00|93711.7|93686.7|93729.8|93704.8|93742.7|93706.3|93685.5|93647.1|1569
1648548900000|2022-03-29 10:15:00|93729.7|93704.7|93736.1|93711.1|93753.5|93719|93708.9|93674.7|1253
1648549200000|2022-03-29 10:20:00|93736.4|93711.4|93734.3|93709.3|93743.1|93718.1|93704|93666.6|1450
1648549500000|2022-03-29 10:25:00|93734.5|93709.5|93737.8|93712.8|93748.4|93712.8|93675.7|93638.2|1601
1648549800000|2022-03-29 10:30:00|93737.6|93712.6|93758.5|93733.5|93839.6|93799.1|93723.3|93677.1|1496
1648550100000|2022-03-29 10:35:00|93760|93735|93738.8|93713.8|93783.6|93749.9|93693.1|93656.7|1441
1648550400000|2022-03-29 10:40:00|93738.2|93713.2|93768.8|93718.8|93779.3|93743.1|93706.7|93668.3|1418
1648550700000|2022-03-29 10:45:00|93769.8|93719.8|93809.8|93759.8|93825.8|93788.7|93734.6|93696.5|1581
1648551000000|2022-03-29 10:50:00|93809.6|93759.6|93768.2|93743.2|93828.2|93791.5|93763.4|93738.4|1375
1648551300000|2022-03-29 10:55:00|93768|93743|93813.1|93763.1|93845.9|93809.3|93763.9|93738.9|1473
1648551600000|2022-03-29 11:00:00|93812|93762|93788.8|93763.8|93842.2|93803|93783.3|93752|1517
1648551900000|2022-03-29 11:05:00|93789.4|93764.4|93771|93746|93802.7|93777.7|93768.4|93741.7|1575
1648552200000|2022-03-29 11:10:00|93773|93748|93829.9|93804.9|93833.4|93806.8|93745.7|93714.1|1744
1648552500000|2022-03-29 11:15:00|93830.6|93805.6|93834.9|93809.9|93859.2|93830.1|93802.8|93777.8|1306
1648552800000|2022-03-29 11:20:00|93834.8|93809.8|93802.1|93777.1|93860.5|93835.5|93779.3|93749.7|1368
1648553100000|2022-03-29 11:25:00|93803.6|93778.6|93800|93775|93823.5|93798.5|93782.9|93746.7|1628
1648553400000|2022-03-29 11:30:00|93800.1|93775.1|93831.5|93806.5|93849.8|93818.7|93786|93747.9|1627
1648553700000|2022-03-29 11:35:00|93831.8|93806.8|93770.8|93745.8|93843.4|93813.8|93747.2|93718.7|1775
1648554000000|2022-03-29 11:40:00|93771.7|93746.7|93478.6|93428.6|93796.1|93760.4|93411.9|93350.6|2200
1648554300000|2022-03-29 11:45:00|93479.1|93429.1|93106.1|93056.1|93482.1|93432.1|93076.4|93026.4|2296
1648554600000|2022-03-29 11:50:00|93105|93055|93107.2|93057.2|93182.8|93132.8|93068.9|93024|2270
1648554900000|2022-03-29 11:55:00|93109.4|93059.4|93118.8|93093.8|93230|93199.6|93109.4|93059.4|2166
1648555200000|2022-03-29 12:00:00|93118.5|93093.5|93090.6|93040.6|93148.4|93110.7|92992.1|92945.9|2133
1648555500000|2022-03-29 12:05:00|93091.4|93041.4|93200.1|93150.1|93225|93162.2|93048.5|93007.1|2061
1648555800000|2022-03-29 12:10:00|93198.1|93148.1|93189.1|93164.1|93217|93167|93108.2|93058.2|2046
1648556100000|2022-03-29 12:15:00|93189|93164|93024.3|92974.3|93209.9|93166|93009.2|92972.1|2177
1648556400000|2022-03-29 12:20:00|93024.4|92974.4|93001.5|92976.5|93064.8|93014.8|92996|92964.4|2185
1648556700000|2022-03-29 12:25:00|93001.4|92976.4|92901.4|92851.4|93021.2|92984.2|92885|92835|2100
1648557000000|2022-03-29 12:30:00|92900.3|92850.3|93024.1|92974.1|93041.4|92997.6|92899.5|92849.5|2049
1648557300000|2022-03-29 12:35:00|93025.5|92975.5|92916.4|92866.4|93056.2|93018.3|92915.5|92865.5|2152
1648557600000|2022-03-29 12:40:00|92912.9|92862.9|93053.8|93028.8|93076.5|93040.8|92904.8|92854.9|2173
1648557900000|2022-03-29 12:45:00|93055.2|93030.2|92813.7|92763.7|93063.8|93030.2|92812.6|92762.6|2078
1648558200000|2022-03-29 12:50:00|92814.7|92764.7|92920.6|92870.6|92936.5|92886.5|92802.9|92755.2|1958
1648558500000|2022-03-29 12:55:00|92919.9|92869.9|92954.1|92904.1|92963.7|92925.7|92857.7|92816.5|2029
1648558800000|2022-03-29 13:00:00|92955.4|92905.4|92970.5|92920.5|93001.3|92951.3|92889|92852|2001
1648559100000|2022-03-29 13:05:00|92968.9|92918.9|93025.3|92975.3|93052.5|93002.5|92948.9|92909.3|1984
1648559400000|2022-03-29 13:10:00|93024.3|92974.3|92906.5|92856.5|93024.5|92974.5|92899|92852.5|1970
1648559700000|2022-03-29 13:15:00|92907.6|92857.6|92889.7|92864.7|92965.4|92928.2|92878.7|92840|1945
1648560000000|2022-03-29 13:20:00|92892.3|92867.3|92757.9|92732.9|92893.3|92868.3|92755.6|92725.7|1883
1648560300000|2022-03-29 13:25:00|92757.6|92732.6|92774.4|92724.4|92838.7|92800.4|92732.7|92694.8|1804
1648560600000|2022-03-29 13:30:00|92773.9|92723.9|92635.6|92585.6|92773.9|92737.5|92578.8|92537.1|1245
1648560900000|2022-03-29 13:35:00|92634.6|92584.6|92677.8|92652.8|92774|92732.9|92613.5|92575.3|1286
1648561200000|2022-03-29 13:40:00|92677.4|92652.4|92665.5|92640.5|92694.6|92661.7|92614.8|92573.5|1203
1648561500000|2022-03-29 13:45:00|92664.3|92639.3|92788.9|92763.9|92804.1|92774.5|92664.1|92632.5|1197
1648561800000|2022-03-29 13:50:00|92788.3|92763.3|92778.1|92728.1|92846.9|92800.9|92766.8|92719.4|1196
1648562100000|2022-03-29 13:55:00|92780.2|92730.2|92800.8|92750.8|92818.9|92768.9|92748|92709|1188
1648562400000|2022-03-29 14:00:00|92802.3|92752.3|92923.5|92873.5|92925.7|92892.4|92775.6|92741.5|1224
1648562700000|2022-03-29 14:05:00|92924.8|92874.8|92955.6|92905.6|92955.9|92905.9|92832.8|92786.2|1231
1648563000000|2022-03-29 14:10:00|92955.3|92905.3|93107.7|93082.7|93133.5|93090.8|92875.6|92825.6|1263
1648563300000|2022-03-29 14:15:00|93105.6|93080.6|93007.7|92982.7|93124.9|93089.7|92944.6|92894.6|1263
1648563600000|2022-03-29 14:20:00|93009.6|92984.6|93001.3|92976.3|93064.7|93026.7|92976.9|92941|1233
1648563900000|2022-03-29 14:25:00|93000.8|92975.8|92974.5|92924.5|93042.5|92997.1|92950.3|92909.2|1219
1648564200000|2022-03-29 14:30:00|92973.3|92923.3|92914.9|92864.9|92977.2|92927.2|92880.3|92838.9|1394
1648564500000|2022-03-29 14:35:00|92915.2|92865.2|92988.9|92938.9|93030.1|92980.1|92857.1|92819.8|1989
1648564800000|2022-03-29 14:40:00|92989.5|92939.5|93104.6|93054.6|93151.4|93105.7|92949.4|92906.5|2124
1648565100000|2022-03-29 14:45:00|93106.6|93056.6|92954.6|92904.6|93106.6|93056.6|92947.3|92897.3|2177
1648565400000|2022-03-29 14:50:00|92954.4|92904.4|93069.9|93019.9|93147.4|93097.4|92949|92899|2086
1648565700000|2022-03-29 14:55:00|93070.2|93020.2|92984.1|92934.1|93094.2|93044.2|92894.2|92851|2127
1648566000000|2022-03-29 15:00:00|92986.6|92936.6|93040.3|92990.3|93041.8|92991.8|92937.4|92890.3|2073
1648566300000|2022-03-29 15:05:00|93040.6|92990.6|92931|92881|93046|92996|92903.7|92853.7|1756
1648566600000|2022-03-29 15:10:00|92929.9|92879.9|92976|92926|92978.3|92928.3|92867.8|92829.9|1505
1648566900000|2022-03-29 15:15:00|92982.3|92932.3|92992.5|92942.5|93004.7|92967.4|92929.1|92891.1|1508
1648567200000|2022-03-29 15:20:00|92992.1|92942.1|93051.6|93001.6|93061.3|93011.3|92932.2|92882.2|1615
1648567500000|2022-03-29 15:25:00|93047.8|92997.8|92991.2|92941.2|93051.3|93001.3|92964.5|92914.5|1752
1648567800000|2022-03-29 15:30:00|92990.6|92940.6|92940.1|92890.1|93014.9|92964.9|92940.1|92890.1|1644
1648568100000|2022-03-29 15:35:00|92938.6|92888.6|92982.9|92932.9|92987.8|92937.8|92928.3|92872.6|1594
1648568400000|2022-03-29 15:40:00|92983.1|92933.1|92920.5|92870.5|93014.8|92975.6|92915.1|92865.1|1581
1648568700000|2022-03-29 15:45:00|92920.2|92870.2|92928.7|92878.7|92948.2|92898.2|92894.5|92844.5|1639
1648569000000|2022-03-29 15:50:00|92929.5|92879.5|92908.3|92858.3|92938.7|92888.7|92895.8|92845.8|1479
1648569300000|2022-03-29 15:55:00|92908.2|92858.2|92997.7|92947.7|92998.2|92957.7|92904|92854|1736
1648569600000|2022-03-29 16:00:00|93000|92950|93064.3|93014.3|93091.8|93040.5|93000|92950|1748
1648569900000|2022-03-29 16:05:00|93064.2|93014.2|93056.2|93006.2|93085.3|93041.9|93039.1|92989.1|1492
1648570200000|2022-03-29 16:10:00|93055.2|93005.2|93045.3|92995.3|93069.8|93030.1|93043.3|92993.3|1297
1648570500000|2022-03-29 16:15:00|93046.3|92996.3|93032.6|92982.6|93057.1|93007.1|93031.5|92981.5|1367
1648570800000|2022-03-29 16:20:00|93032.4|92982.4|93045.3|92995.3|93064.4|93014.4|93028.8|92978.8|1236
1648571100000|2022-03-29 16:25:00|93045.2|92995.2|93083.7|93033.7|93084.1|93034.1|93037.8|92987.8|1548
1648571400000|2022-03-29 16:30:00|93083.5|93033.5|93153.5|93103.5|93153.9|93103.9|93074|93024|1600
1648571700000|2022-03-29 16:35:00|93153.9|93103.9|93083.3|93033.3|93155.1|93107.1|93070|93020|1550
1648572000000|2022-03-29 16:40:00|93082|93032|93104.3|93054.3|93115.1|93065.1|93074.3|93024.3|1767
1648572300000|2022-03-29 16:45:00|93104|93054|93174|93124|93174.5|93124.5|93102.3|93052.3|1529
1648572600000|2022-03-29 16:50:00|93174.5|93124.5|93181.7|93131.7|93184|93134|93152.8|93102.8|1442
1648572900000|2022-03-29 16:55:00|93182.4|93132.4|93182.4|93132.4|93207.1|93157.1|93171.8|93121.8|1635
1648573200000|2022-03-29 17:00:00|93181.1|93131.1|93246.8|93196.8|93267.5|93217.5|93172.3|93122.3|1870
1648573500000|2022-03-29 17:05:00|93245.8|93195.8|93252.3|93202.3|93262.4|93212.4|93235.1|93185.1|1538
1648573800000|2022-03-29 17:10:00|93251.5|93201.5|93244.5|93194.5|93260.8|93207.1|93217.8|93166.2|1323
1648574100000|2022-03-29 17:15:00|93244.6|93194.6|93261.1|93211.1|93281.9|93225.1|93226.9|93175.1|1610
1648574400000|2022-03-29 17:20:00|93260.9|93210.9|93321|93296|93332.5|93296.1|93245.3|93195.3|1496
1648574700000|2022-03-29 17:25:00|93321.5|93296.5|93294.3|93244.3|93331|93298.1|93290.7|93240.7|1348
1648575000000|2022-03-29 17:30:00|93294.9|93244.9|93317.9|93267.9|93318.7|93268.7|93277|93227|1336
1648575300000|2022-03-29 17:35:00|93318.1|93268.1|93307.2|93257.2|93319.3|93269.3|93285.6|93235.6|1571
1648575600000|2022-03-29 17:40:00|93307.6|93257.6|93255.9|93205.9|93307.6|93257.6|93255.9|93205.9|1299
1648575900000|2022-03-29 17:45:00|93255.6|93205.6|93220.4|93170.4|93269.4|93219.4|93217.4|93157.9|1287
1648576200000|2022-03-29 17:50:00|93220.1|93170.1|93202.8|93152.8|93229.5|93179.5|93193.4|93134.2|1158
1648576500000|2022-03-29 17:55:00|93202.7|93152.7|93275.9|93225.9|93295.6|93256.5|93200.5|93150.5|1574
1648576800000|2022-03-29 18:00:00|93275.5|93225.5|93306.8|93256.8|93334.3|93294.6|93266.6|93216.6|1532
1648577100000|2022-03-29 18:05:00|93306.6|93256.6|93280.9|93230.9|93316.2|93266.2|93254.2|93207.6|1322
1648577400000|2022-03-29 18:10:00|93281.4|93231.4|93290.9|93265.9|93310.5|93276.8|93262.8|93223.8|1204
1648577700000|2022-03-29 18:15:00|93292.2|93267.2|93293.8|93268.8|93306.9|93280.9|93262.1|93225.8|1425
1648578000000|2022-03-29 18:20:00|93293.4|93268.4|93306|93256|93328.3|93290.6|93275.1|93225.1|1590
1648578300000|2022-03-29 18:25:00|93306.5|93256.5|93284.2|93234.2|93322.3|93272.3|93278.7|93228.7|1589
1648578600000|2022-03-29 18:30:00|93284.3|93234.3|93262.3|93212.3|93312.2|93272.4|93239|93189|1618
1648578900000|2022-03-29 18:35:00|93261.2|93211.2|93220.8|93170.8|93267.1|93229.8|93202.6|93152.6|1665
1648579200000|2022-03-29 18:40:00|93220|93170|93242.7|93192.7|93267|93221.5|93217.7|93168.9|1539
1648579500000|2022-03-29 18:45:00|93242.5|93192.5|93246.2|93196.2|93252.6|93222.7|93217.6|93167.6|1761
1648579800000|2022-03-29 18:50:00|93246.3|93196.3|93262.5|93212.5|93265.7|93216.3|93209.9|93171.5|1365
1648580100000|2022-03-29 18:55:00|93265.1|93215.1|93270.1|93220.1|93276.1|93226.1|93231.8|93181.8|1384
1648580400000|2022-03-29 19:00:00|93270.2|93220.2|93297.8|93247.8|93318.9|93268.9|93268.9|93218.9|1439
1648580700000|2022-03-29 19:05:00|93298.4|93248.4|93275.5|93225.5|93306.8|93256.8|93267.5|93217.5|1330
1648581000000|2022-03-29 19:10:00|93275.6|93225.6|93285.8|93235.8|93298.1|93261.1|93273.8|93224.3|1036
1648581300000|2022-03-29 19:15:00|93285.7|93235.7|93273.6|93223.6|93289.4|93239.4|93259.7|93209.7|816
1648581600000|2022-03-29 19:20:00|93273.5|93223.5|93282.6|93232.6|93287.8|93237.8|93242.6|93192.6|1214
1648581900000|2022-03-29 19:25:00|93282.3|93232.3|93259.3|93209.3|93283.5|93233.5|93238.2|93188.2|1205
1648582200000|2022-03-29 19:30:00|93260.1|93210.1|93292|93242|93295.2|93245.2|93255.2|93205.2|1103
1648582500000|2022-03-29 19:35:00|93291.9|93241.9|93300.2|93275.2|93314.3|93285.2|93282.8|93233.1|919
1648582800000|2022-03-29 19:40:00|93297.5|93272.5|93295.2|93270.2|93320.5|93273.7|93285.2|93247.9|684
1648583100000|2022-03-29 19:45:00|93295.3|93270.3|93308.7|93258.7|93316.2|93280|93292.2|93254.9|745
1648583400000|2022-03-29 19:50:00|93308.8|93258.8|93285.1|93235.1|93309.4|93271.3|93275.3|93228.9|1139
1648583700000|2022-03-29 19:55:00|93286.4|93236.4|93286.4|93236.4|93294.8|93244.8|93276.8|93226.8|1135
1648584000000|2022-03-29 20:00:00|93286.3|93236.3|93308.6|93258.6|93315.3|93265.3|93284.8|93234.8|978
1648584300000|2022-03-29 20:05:00|93309.1|93259.1|93314.8|93264.8|93319.7|93269.7|93308.6|93258.6|528
1648584600000|2022-03-29 20:10:00|93314.5|93264.5|93321.6|93271.6|93324.9|93274.9|93313.1|93263.1|498
1648584900000|2022-03-29 20:15:00|93322.5|93272.5|93330|93280|93339|93289|93320.8|93270.8|471
1648585200000|2022-03-29 20:20:00|93331|93281|93334.1|93284.1|93347|93297|93322.9|93259.4|622
1648585500000|2022-03-29 20:25:00|93332.4|93282.4|93317.2|93267.2|93334.4|93284.4|93311.8|93261.8|619
1648585800000|2022-03-29 20:30:00|93316.9|93266.9|93319.2|93269.2|93338.3|93289.8|93299.8|93256.1|603
1648586100000|2022-03-29 20:35:00|93318.9|93268.9|93315.2|93265.2|93323.7|93273.7|93312.3|93262.3|354
1648586400000|2022-03-29 20:40:00|93315.5|93265.5|93342.5|93269.5|93349.8|93283.9|93304.3|93253.6|501
1648586700000|2022-03-29 20:45:00|93349.5|93270.6|93320.1|93270.1|93354.3|93286.1|93312.1|93234.9|448
1648587000000|2022-03-29 20:50:00|93319|93269|93327.3|93277.3|93343.3|93280.2|93313|93242.4|479
1648587300000|2022-03-29 20:55:00|93334|93247.5|93322|93206|93362.3|93270.8|93297|93181|1270
1648587600000|2022-03-29 21:00:00|93306.6|93190.6|93281.2|93165.2|93320.6|93204.6|93263.2|93147.2|58
1648587900000|2022-03-29 21:05:00|93280.3|93164.3|93299.7|93183.7|93353.4|93237.4|93280.2|93164.2|101
1648588200000|2022-03-29 21:10:00|93288.4|93172.4|93361.5|93245.5|93365.3|93249.3|93262.6|93146.6|161
1648588500000|2022-03-29 21:15:00|93342.1|93226.1|93348.3|93232.3|93389.3|93273.3|93305.6|93189.6|54
1648588800000|2022-03-29 21:20:00|93348.8|93232.8|93336.4|93220.4|93376.5|93260.5|93312.7|93196.7|247
1648589100000|2022-03-29 21:25:00|93358.5|93242.5|93348.2|93232.2|93378|93262|93295.8|93179.8|272
1648589400000|2022-03-29 21:30:00|93362.2|93246.2|93325.9|93209.9|93362.2|93246.2|93308.8|93192.8|492
1648589700000|2022-03-29 21:35:00|93326.8|93210.8|93322.9|93206.9|93356.3|93240.3|93300.6|93184.6|643
1648590000000|2022-03-29 21:40:00|93319.7|93203.7|93303.2|93187.2|93343.4|93227.4|93281.7|93165.7|301
1648590300000|2022-03-29 21:45:00|93306.9|93190.9|93317.5|93201.5|93350.5|93234.5|93279.2|93163.2|177
1648590600000|2022-03-29 21:50:00|93318.1|93202.1|93304.5|93188.5|93328.9|93212.9|93291.1|93175.1|305
1648590900000|2022-03-29 21:55:00|93309.2|93193.2|93333.3|93217.3|93359.9|93243.9|93291.4|93175.4|367
1648591200000|2022-03-29 22:00:00|93333.9|93217.9|93325.3|93209.3|93348.9|93232.9|93305.6|93189.6|537
1648591500000|2022-03-29 22:05:00|93326.2|93210.2|93318.5|93202.5|93346.4|93230.4|93306.5|93190.5|395
1648591800000|2022-03-29 22:10:00|93318.1|93202.1|93329.3|93213.3|93345.1|93229.1|93315.8|93199.8|270
1648592100000|2022-03-29 22:15:00|93326.5|93210.5|93298.8|93182.8|93336.7|93220.7|93287.3|93171.3|440
1648592400000|2022-03-29 22:20:00|93299.1|93183.1|93260.1|93144.1|93315.2|93199.2|93248.4|93132.4|668
1648592700000|2022-03-29 22:25:00|93260|93144|93263.8|93148.7|93273.5|93161|93239.5|93123.5|560
1648593000000|2022-03-29 22:30:00|93264|93148.8|93254.6|93156.1|93290.3|93181.5|93250.2|93147.6|531
1648593300000|2022-03-29 22:35:00|93254.1|93156.9|93258.7|93142.7|93281.3|93175.1|93244.2|93136.6|489
1648593600000|2022-03-29 22:40:00|93255.1|93146.1|93247.9|93163.5|93266.6|93185.4|93232.5|93134.6|529
1648593900000|2022-03-29 22:45:00|93248|93163.6|93285.2|93177.5|93291.2|93188.9|93238.9|93150.5|492
1648594200000|2022-03-29 22:50:00|93278.9|93183.5|93278.1|93206|93300.2|93214.5|93255.4|93165.2|338
1648594500000|2022-03-29 22:55:00|93295.7|93184.9|93281.9|93191.7|93296|93220.1|93261.6|93177.3|324
1648594800000|2022-03-29 23:00:00|93272.6|93200.6|93283.8|93172.5|93301.8|93210.4|93260.4|93164.5|530
1648595100000|2022-03-29 23:05:00|93276.9|93178|93288|93202.4|93299.9|93202.4|93269.9|93157.8|502
1648595400000|2022-03-29 23:10:00|93281.2|93189.1|93270.4|93168.8|93303.1|93202.7|93259.1|93152.6|554
1648595700000|2022-03-29 23:15:00|93266.8|93173.5|93285.1|93169.1|93293.4|93204.5|93254.5|93163.2|714
1648596000000|2022-03-29 23:20:00|93285|93169|93252.3|93174.5|93290.9|93213.3|93238.7|93159|571
1648596300000|2022-03-29 23:25:00|93252.8|93173.9|93285.7|93173.6|93292.9|93202|93243.6|93161.5|451
1648596600000|2022-03-29 23:30:00|93283.6|93173.9|93272.7|93171.1|93295.8|93200.7|93248.2|93162.4|559
1648596900000|2022-03-29 23:35:00|93269.4|93172.9|93285.7|93186|93299|93206|93244|93164.4|718
1648597200000|2022-03-29 23:40:00|93269.9|93196.4|93300.9|93186.8|93317.9|93221.5|93256.8|93172.6|803
1648597500000|2022-03-29 23:45:00|93297.2|93190|93276.1|93193.9|93302.3|93215.6|93258.5|93172.3|692
1648597800000|2022-03-29 23:50:00|93279|93194.6|93287|93204.2|93289.5|93211.2|93247.8|93174.2|638
1648598100000|2022-03-29 23:55:00|93287.7|93203.7|93291.7|93207.4|93299.7|93222.8|93261.7|93189.5|733
1648598400000|2022-03-30 00:00:00|93293|93206.3|93259.3|93177|93315.2|93245.4|93238.4|93159.4|1458
1648598700000|2022-03-30 00:05:00|93257.6|93177.4|93283.6|93204.7|93285.6|93217.6|93224.1|93150.2|1489
1648599000000|2022-03-30 00:10:00|93281.9|93206.7|93259.2|93175.5|93299.4|93218.7|93240.5|93175.1|1451
1648599300000|2022-03-30 00:15:00|93257.9|93177.6|93283.2|93207.3|93285.1|93216.4|93236|93165.6|1418
1648599600000|2022-03-30 00:20:00|93282.6|93205.7|93267.3|93217.3|93295.3|93224.1|93255.7|93193.8|1175
1648599900000|2022-03-30 00:25:00|93267.2|93217.2|93257.3|93207.3|93291.4|93232.2|93253.3|93192.8|1299
1648600200000|2022-03-30 00:30:00|93257.2|93207.2|93237.6|93187.6|93279.6|93217.3|93227.1|93172.9|1373
1648600500000|2022-03-30 00:35:00|93237.4|93187.4|93249|93199|93279.8|93220.2|93235.4|93174.8|1244
1648600800000|2022-03-30 00:40:00|93249.4|93199.4|93281.6|93209.3|93289.6|93220.3|93230.3|93171.7|1360
1648601100000|2022-03-30 00:45:00|93281|93209.4|93267.8|93217.8|93287.9|93224.2|93242.3|93187.1|1332
1648601400000|2022-03-30 00:50:00|93267.7|93217.7|93281.6|93231.6|93294.1|93232|93213.7|93150.5|1726
1648601700000|2022-03-30 00:55:00|93299.7|93219.7|93255.2|93176.9|93331.7|93257.8|93233.6|93162.8|1728
1648602000000|2022-03-30 01:00:00|93258.3|93175.5|93262.6|93183.4|93303.6|93232.1|93218.8|93142.8|1894
1648602300000|2022-03-30 01:05:00|93263.4|93183.5|93291.7|93202.4|93301.4|93224.6|93231.1|93166.5|1812
1648602600000|2022-03-30 01:10:00|93292.5|93201.8|93237|93134.3|93319.5|93232.7|93213.4|93129.6|1801
1648602900000|2022-03-30 01:15:00|93237.7|93134.9|93220.4|93148.7|93258.8|93194.2|93199.2|93127.2|1929
1648603200000|2022-03-30 01:20:00|93208.3|93158.3|93214.3|93164.3|93246.7|93184|93188|93115.1|1926
1648603500000|2022-03-30 01:25:00|93214.1|93164.1|93233.8|93146.9|93237.6|93174.3|93165.7|93098.2|1797
1648603800000|2022-03-30 01:30:00|93233.1|93147.8|93193.9|93143.9|93244.4|93158.1|93185|93115.8|1793
1648604100000|2022-03-30 01:35:00|93195.8|93145.8|93244.4|93165.7|93268.7|93202|93180.2|93114.1|1733
1648604400000|2022-03-30 01:40:00|93244.5|93165.3|93215.5|93165.5|93256.1|93187.1|93209.9|93146.1|1676
1648604700000|2022-03-30 01:45:00|93215.3|93165.3|93222.4|93172.4|93237.6|93172.8|93196.7|93130|1707
1648605000000|2022-03-30 01:50:00|93222.3|93172.3|93211.7|93161.7|93236.7|93175|93203.2|93137.5|1365
1648605300000|2022-03-30 01:55:00|93211.6|93161.6|93228.2|93157|93270|93204.6|93208.4|93143.9|1276
1648605600000|2022-03-30 02:00:00|93230.1|93156.5|93222|93172|93254.4|93192.5|93211.1|93148.6|1121
1648605900000|2022-03-30 02:05:00|93234.1|93162|93212.9|93136.6|93236.7|93174.9|93194.6|93126.9|1175
1648606200000|2022-03-30 02:10:00|93210.5|93133.2|93216.1|93135.4|93225.9|93155.5|93182.2|93112.1|1405
1648606500000|2022-03-30 02:15:00|93215.5|93136.9|93196|93146|93230.8|93164.1|93194|93126.9|1466
1648606800000|2022-03-30 02:20:00|93196.5|93146.5|93193|93143|93215.3|93148.5|93175.8|93113.1|1594
1648607100000|2022-03-30 02:25:00|93192.8|93142.8|93225.1|93151.9|93236.8|93173.3|93184.2|93119.3|1932
1648607400000|2022-03-30 02:30:00|93214.2|93164.2|93236.5|93163.5|93248.1|93185.9|93199.1|93135.7|1631
1648607700000|2022-03-30 02:35:00|93236.3|93163.7|93225.9|93150.9|93240.7|93179|93207.4|93145.7|1325
1648608000000|2022-03-30 02:40:00|93226.6|93150.4|93193.7|93143.7|93226.9|93160.9|93189.7|93131.7|1490
1648608300000|2022-03-30 02:45:00|93192.7|93142.7|93188.5|93138.5|93204.4|93154.4|93184.4|93124.2|1160
1648608600000|2022-03-30 02:50:00|93188.6|93138.6|93192.9|93142.9|93200.4|93150.4|93166.1|93119.6|1178
1648608900000|2022-03-30 02:55:00|93193.4|93143.4|93196|93146|93211.4|93154.2|93186.6|93133.9|1001
1648609200000|2022-03-30 03:00:00|93196.6|93146.6|93207.7|93157.7|93215.6|93163.8|93195.4|93126.9|1091
1648609500000|2022-03-30 03:05:00|93207.6|93157.6|93208|93158|93230.3|93173.9|93203.4|93153.4|1377
1648609800000|2022-03-30 03:10:00|93207.7|93157.7|93193.3|93143.3|93222.8|93165.3|93167.4|93102.2|1529
1648610100000|2022-03-30 03:15:00|93191.4|93141.4|93189.6|93139.6|93205.4|93155.4|93167.6|93121.8|1513
1648610400000|2022-03-30 03:20:00|93189.4|93139.4|93216.9|93166.9|93217.4|93167.4|93184.8|93134.8|1279
1648610700000|2022-03-30 03:25:00|93215.9|93165.9|93214.6|93164.6|93220.4|93168.8|93200.4|93142.4|1230
1648611000000|2022-03-30 03:30:00|93215.1|93165.1|93239.3|93166.7|93240.7|93179.6|93205.7|93152.6|1315
1648611300000|2022-03-30 03:35:00|93228|93178|93216.5|93166.5|93242.6|93178.5|93211.5|93152.3|1252
1648611600000|2022-03-30 03:40:00|93216.1|93166.1|93220|93170|93236.1|93174.5|93210|93154.2|1254
1648611900000|2022-03-30 03:45:00|93219.6|93169.6|93229.9|93179.9|93256.3|93191.4|93213.1|93154|1436
1648612200000|2022-03-30 03:50:00|93229.8|93179.8|93215.5|93165.5|93244.2|93179.9|93209.3|93151|1191
1648612500000|2022-03-30 03:55:00|93215.4|93165.4|93213.8|93163.8|93226.2|93168.7|93194.6|93144.6|1381
1648612800000|2022-03-30 04:00:00|93214|93164|93196.8|93146.8|93214.6|93168|93191.7|93140|852
1648613100000|2022-03-30 04:05:00|93196.4|93146.4|93199.5|93149.5|93215.3|93166.2|93191.1|93141.3|1037
1648613400000|2022-03-30 04:10:00|93199.6|93149.6|93191.5|93141.5|93206.8|93164.4|93182.2|93125.5|883
1648613700000|2022-03-30 04:15:00|93191.4|93141.4|93062.6|92977.3|93195.5|93145.5|93052.1|92965.1|1111
1648614000000|2022-03-30 04:20:00|93062.1|92977.6|93066.8|93016.8|93102.2|93036.3|93050.9|92962.7|1259
1648614300000|2022-03-30 04:25:00|93066.9|93016.9|93058.3|92977.7|93079.2|93021|93029.9|92954.3|1360
1648614600000|2022-03-30 04:30:00|93057|92978.6|93083.4|93033.4|93094.8|93035.5|93042.3|92967|922
1648614900000|2022-03-30 04:35:00|93083.3|93033.3|93084.4|93034.4|93105.4|93043.8|93071.7|93012.3|756
1648615200000|2022-03-30 04:40:00|93084.5|93034.5|93130.6|93080.6|93139.8|93080.6|93080.1|93030.1|1026
1648615500000|2022-03-30 04:45:00|93130|93080|93134.7|93061.9|93167.8|93109.2|93122.8|93054.1|1125
1648615800000|2022-03-30 04:50:00|93134.3|93061.8|93118.1|93068.1|93142.4|93082.1|93114.3|93050.5|1023
1648616100000|2022-03-30 04:55:00|93118.5|93068.5|93141.1|93091.1|93159.4|93098.4|93118.4|93060.6|1037
1648616400000|2022-03-30 05:00:00|93141.2|93091.2|93145.8|93074|93174.1|93100.3|93126.6|93063.3|1405
1648616700000|2022-03-30 05:05:00|93145.9|93074.6|93163.8|93093.8|93168.2|93104|93133.7|93070.7|1409
1648617000000|2022-03-30 05:10:00|93163.9|93092.6|93159.9|93109.9|93182.8|93119|93144.9|93086|1440
1648617300000|2022-03-30 05:15:00|93159.7|93109.7|93199.3|93122.7|93205.6|93137.1|93159|93098.9|1505
1648617600000|2022-03-30 05:20:00|93186.6|93136.6|93163.7|93113.7|93201.9|93140.4|93163.4|93099.6|1278
1648617900000|2022-03-30 05:25:00|93162.2|93112.2|93228.1|93178.1|93246.1|93189.2|93159|93101.3|1327
1648618200000|2022-03-30 05:30:00|93228|93178|93243.6|93193.6|93261.2|93198.5|93222.9|93161.9|960
1648618500000|2022-03-30 05:35:00|93243.5|93193.5|93219.3|93169.3|93265|93204.2|93206.4|93145.7|1203
1648618800000|2022-03-30 05:40:00|93219.8|93169.8|93232.7|93182.7|93248.7|93197.6|93156.2|93094.4|1327
1648619100000|2022-03-30 05:45:00|93232.8|93182.8|93228.8|93178.8|93234|93184|93208.2|93151.3|1003
1648619400000|2022-03-30 05:50:00|93229.8|93179.8|93193.6|93143.6|93241.3|93191.3|93192.9|93134.6|1323
1648619700000|2022-03-30 05:55:00|93193|93143|93157.4|93053.4|93206.7|93143|93124.1|93040.9|1874
1648620000000|2022-03-30 06:00:00|93164.4|93048.4|93105.8|93055.8|93200.3|93136.5|93091.1|93048.4|1499
1648620300000|2022-03-30 06:05:00|93105.7|93055.7|93189.6|93164.6|93222.3|93180.3|93062.6|93015.8|1516
1648620600000|2022-03-30 06:10:00|93190.6|93165.6|93136.7|93111.7|93224.2|93189|93098.5|93055.2|1489
1648620900000|2022-03-30 06:15:00|93138.4|93113.4|93021.9|92971.9|93154|93116.3|93013.3|92955.4|1713
1648621200000|2022-03-30 06:20:00|93021.6|92971.6|93069.6|93019.6|93092.1|93051|93013.9|92960.2|1638
1648621500000|2022-03-30 06:25:00|93069|93019|93078.3|93028.3|93090.1|93051.7|93057.3|93019|1325
1648621800000|2022-03-30 06:30:00|93078.5|93028.5|93022.4|92997.4|93078.5|93047.7|92999.4|92969.7|1354
1648622100000|2022-03-30 06:35:00|93018.1|92993.1|93026.1|93001.1|93057.5|93032.5|93014.3|92989.3|1349
1648622400000|2022-03-30 06:40:00|93025.3|93000.3|93114.3|93064.3|93126.4|93088.3|93025.3|93000.3|1601
1648622700000|2022-03-30 06:45:00|93115.6|93065.6|93160.4|93110.4|93224.2|93194|93103.2|93065.5|1551
1648623000000|2022-03-30 06:50:00|93162.9|93112.9|93075|93050|93165|93115|93074.1|93035.9|1352
1648623300000|2022-03-30 06:55:00|93075.1|93050.1|93054.6|93004.6|93147.9|93107.7|93054.1|93004.1|1664
1648623600000|2022-03-30 07:00:00|93054|93004|92997.5|92972.5|93072.6|93039.4|92952.9|92902.9|2057
1648623900000|2022-03-30 07:05:00|92997.8|92972.8|92920.1|92895.1|93039.9|93014.9|92919.6|92894.6|1963
1648624200000|2022-03-30 07:10:00|92919.7|92894.7|92840.1|92815.1|92939.6|92914.6|92755|92715.2|1903
1648624500000|2022-03-30 07:15:00|92840.2|92815.2|93015.5|92990.5|93035.8|93001.1|92839.7|92813|1928
1648624800000|2022-03-30 07:20:00|93016.4|92991.4|93046.2|92996.2|93086.6|93050.9|92980.9|92930.9|1827
1648625100000|2022-03-30 07:25:00|93046.1|92996.1|93070.4|93020.4|93094.8|93062.2|93007|92957|1890
1648625400000|2022-03-30 07:30:00|93072.5|93022.5|93107.9|93082.9|93128.1|93095.8|93030.2|92994.7|1876
1648625700000|2022-03-30 07:35:00|93107.7|93082.7|92970.8|92945.8|93110|93085|92936|92911|1635
1648626000000|2022-03-30 07:40:00|92970.2|92945.2|92911.3|92886.3|92970.2|92945.2|92896.5|92870.2|1604
1648626300000|2022-03-30 07:45:00|92911.5|92886.5|92912.2|92887.2|92926|92893.6|92864.8|92832.2|1578
1648626600000|2022-03-30 07:50:00|92912.1|92887.1|92916.7|92891.7|92941.6|92904.6|92870.5|92838|1452
1648626900000|2022-03-30 07:55:00|92917.8|92892.8|92964.1|92914.1|92967.2|92925.8|92902.7|92866.4|1480
1648627200000|2022-03-30 08:00:00|92951.9|92926.9|93027.5|93002.5|93079.7|93029.7|92923.6|92880.1|1898
1648627500000|2022-03-30 08:05:00|93027|93002|92890.2|92865.2|93036.1|93005.4|92881.5|92856.5|1776
1648627800000|2022-03-30 08:10:00|92892|92867|92964.5|92939.5|92989.4|92964.4|92892|92867|1716
1648628100000|2022-03-30 08:15:00|92964.8|92939.8|92937.6|92912.6|93046.4|93007.8|92928.7|92903.7|1684
1648628400000|2022-03-30 08:20:00|92937.7|92912.7|93021.4|92996.4|93034.7|92997.4|92922.5|92885.1|1606
1648628700000|2022-03-30 08:25:00|93021.3|92996.3|92934.5|92909.5|93037.6|93001.3|92909.7|92884.7|1621
1648629000000|2022-03-30 08:30:00|92934.6|92909.6|92917.5|92892.5|92969.3|92944.3|92916.8|92891.8|1616
1648629300000|2022-03-30 08:35:00|92917.4|92892.4|92833.4|92808.4|92948.2|92923.2|92805.5|92780.5|1775
1648629600000|2022-03-30 08:40:00|92834.2|92809.2|92885.1|92860.1|92906.2|92877.3|92818.1|92793.1|1876
1648629900000|2022-03-30 08:45:00|92881.6|92856.6|92777.1|92752.1|92881.6|92856.6|92739.4|92714.4|1795
1648630200000|2022-03-30 08:50:00|92777.2|92752.2|92671.5|92646.5|92786.9|92755.1|92650.9|92625.9|1873
1648630500000|2022-03-30 08:55:00|92672.7|92647.7|92603.5|92553.5|92674.7|92649.7|92563.9|92538.9|1840
1648630800000|2022-03-30 09:00:00|92603.1|92553.1|92655.4|92630.4|92672.4|92645.2|92582|92544.3|1645
1648631100000|2022-03-30 09:05:00|92657.6|92632.6|92635.8|92610.8|92698.5|92661.9|92631.6|92606.6|1534
1648631400000|2022-03-30 09:10:00|92635.9|92610.9|92724.3|92699.3|92736.8|92703.6|92627.5|92602.5|1465
1648631700000|2022-03-30 09:15:00|92723.5|92698.5|92642.2|92617.2|92769.7|92744.7|92614.1|92589.1|1742
1648632000000|2022-03-30 09:20:00|92641.5|92616.5|92664.5|92639.5|92701.3|92664.5|92637.5|92589.9|1598
1648632300000|2022-03-30 09:25:00|92664.3|92639.3|92678.8|92628.8|92726|92683.1|92642.6|92605.8|1613
1648632600000|2022-03-30 09:30:00|92678.3|92628.3|92710.5|92685.5|92716.5|92691.5|92660.3|92622.7|1037
1648632900000|2022-03-30 09:35:00|92710.4|92685.4|92689.9|92664.9|92715.9|92685.7|92666.2|92625.4|1046
1648633200000|2022-03-30 09:40:00|92690.2|92665.2|92754.9|92729.9|92788.9|92751.6|92687|92656.7|1308
1648633500000|2022-03-30 09:45:00|92754.7|92729.7|92766.4|92741.4|92787.6|92755.4|92747.9|92713.3|1121
1648633800000|2022-03-30 09:50:00|92766.1|92741.1|92749.4|92724.4|92766.2|92741.2|92718.4|92693.4|1324
1648634100000|2022-03-30 09:55:00|92747.5|92722.5|92734|92709|92765.9|92740.9|92696.9|92671.9|1351
1648634400000|2022-03-30 10:00:00|92733.8|92708.8|92879.7|92854.7|92966.5|92916.5|92733|92708|2060
1648634700000|2022-03-30 10:05:00|92880.8|92855.8|92908.9|92883.9|92953.8|92914.5|92853|92828|2066
1648635000000|2022-03-30 10:10:00|92909.6|92884.6|92859|92834|92909.7|92884.7|92816.5|92790.1|1677
1648635300000|2022-03-30 10:15:00|92858.2|92833.2|92873.1|92848.1|92895|92864.8|92845.9|92818.5|1531
1648635600000|2022-03-30 10:20:00|92873.2|92848.2|92869.6|92844.6|92894.6|92869.6|92845.1|92820.1|1426
1648635900000|2022-03-30 10:25:00|92869.3|92844.3|92858.2|92808.2|92891.9|92852.3|92818.3|92786.7|1414
1648636200000|2022-03-30 10:30:00|92858.6|92808.6|92926.3|92901.3|92930.2|92901.5|92845.7|92806.4|1174
1648636500000|2022-03-30 10:35:00|92926.1|92901.1|92913.6|92888.6|92962.2|92937.1|92893.6|92857.3|1437
1648636800000|2022-03-30 10:40:00|92913.3|92888.3|92876.4|92851.4|92943.9|92918.9|92861.2|92836.2|1451
1648637100000|2022-03-30 10:45:00|92876.7|92851.7|92852.9|92827.9|92878.5|92853.5|92847.8|92822.8|1537
1648637400000|2022-03-30 10:50:00|92852|92827|92850.5|92825.5|92865.1|92840.1|92836.2|92811.2|1426
1648637700000|2022-03-30 10:55:00|92850.6|92825.6|92876.3|92851.3|92892.8|92867.8|92832.3|92807.3|1336
1648638000000|2022-03-30 11:00:00|92875.4|92850.4|92857.5|92832.5|92922.9|92890.6|92850.7|92819.6|1628
1648638300000|2022-03-30 11:05:00|92857.6|92832.6|92869.4|92844.4|92950.2|92918.2|92846.7|92821.7|1622
1648638600000|2022-03-30 11:10:00|92868.6|92843.6|92861.2|92811.2|92934.9|92903.3|92837.1|92800.6|1592
1648638900000|2022-03-30 11:15:00|92860.3|92810.3|92902|92852|92917.5|92874.5|92828.3|92791.9|1530
1648639200000|2022-03-30 11:20:00|92902.8|92852.8|92870.8|92845.8|92920.5|92881.9|92861.4|92821.9|1561
1648639500000|2022-03-30 11:25:00|92870.4|92845.4|92840.4|92815.4|92889.8|92864.8|92825.2|92789.5|1541
1648639800000|2022-03-30 11:30:00|92840.2|92815.2|92750.9|92725.9|92845.7|92815.2|92747.4|92711.6|1555
1648640100000|2022-03-30 11:35:00|92751.5|92726.5|92824.9|92799.9|92825.2|92800.2|92748.7|92723.7|1410
1648640400000|2022-03-30 11:40:00|92825|92800|92728.4|92703.4|92857.8|92830.4|92712.6|92687.6|1534
1648640700000|2022-03-30 11:45:00|92728.8|92703.8|92750.9|92725.9|92758.9|92730.4|92673.4|92648.4|1586
1648641000000|2022-03-30 11:50:00|92751.3|92726.3|92749.2|92724.2|92769.5|92744.5|92731|92706|1359
1648641300000|2022-03-30 11:55:00|92749.1|92724.1|92858.4|92833.4|92894.4|92869.4|92736.9|92711.9|1684
1648641600000|2022-03-30 12:00:00|92860.8|92835.8|92963.4|92938.4|92970.7|92945.7|92857.9|92832.9|1747
1648641900000|2022-03-30 12:05:00|92963.2|92938.2|93031.3|93006.3|93046.5|93007.7|92958.5|92922.6|1517
1648642200000|2022-03-30 12:10:00|93029.9|93004.9|93056.6|93006.6|93065.1|93012.3|92936.5|92901.3|1851
1648642500000|2022-03-30 12:15:00|93056.3|93006.3|93002.5|92977.5|93101.3|93056.9|92994.4|92969.4|1865
1648642800000|2022-03-30 12:20:00|93001.3|92976.3|93006.1|92981.1|93022.6|92997.6|92976.3|92951.3|1695
1648643100000|2022-03-30 12:25:00|93006.7|92981.7|93077.5|93027.5|93119.9|93081|92997.5|92972.2|1699
1648643400000|2022-03-30 12:30:00|93076.6|93026.6|92989|92964|93086|93036|92953.1|92928.1|1743
1648643700000|2022-03-30 12:35:00|92989.7|92964.7|92921.3|92896.3|93008.2|92973.3|92916.3|92890.8|1648
1648644000000|2022-03-30 12:40:00|92922.4|92897.4|92932.5|92907.5|92950.5|92925.5|92910.6|92885.6|1365
1648644300000|2022-03-30 12:45:00|92932.2|92907.2|93031.7|93006.7|93059.1|93034.1|92932.2|92907.2|1594
1648644600000|2022-03-30 12:50:00|93032.1|93007.1|92963.1|92938.1|93035|93010|92930.7|92905.7|1627
1648644900000|2022-03-30 12:55:00|92962.6|92937.6|92918.1|92893.1|92965.3|92940.3|92915|92890|1406
1648645200000|2022-03-30 13:00:00|92916.2|92891.2|92933.8|92908.8|92963.1|92936.5|92897.5|92865.9|1599
1648645500000|2022-03-30 13:05:00|92934.5|92909.5|92931.1|92906.1|92967|92928.6|92904.3|92879.3|1410
1648645800000|2022-03-30 13:10:00|92931|92906|92907.9|92882.9|92989.4|92964.4|92902.7|92877.7|1595
1648646100000|2022-03-30 13:15:00|92908.5|92883.5|92829.9|92804.9|92909.6|92884.6|92824.4|92799.4|1590
1648646400000|2022-03-30 13:20:00|92830.4|92805.4|92752.9|92727.9|92834.3|92809.1|92732.6|92707.6|1856
1648646700000|2022-03-30 13:25:00|92755.7|92730.7|92692.9|92667.9|92758.4|92733.4|92667.2|92642.2|1727
1648647000000|2022-03-30 13:30:00|92692.7|92667.7|92654.8|92629.8|92722.1|92697.1|92632.4|92607.4|1839
1648647300000|2022-03-30 13:35:00|92654.6|92629.6|92702|92677|92743.1|92705.1|92628.1|92595.1|1841
1648647600000|2022-03-30 13:40:00|92701.2|92676.2|92572.7|92547.7|92702|92677|92570.9|92545.9|1711
1648647900000|2022-03-30 13:45:00|92571.2|92546.2|92607.2|92582.2|92624.1|92599.1|92571.2|92546.2|1644
1648648200000|2022-03-30 13:50:00|92606.8|92581.8|92623|92598|92630.5|92605.5|92567.5|92542.5|1688
1648648500000|2022-03-30 13:55:00|92623.1|92598.1|92545.6|92520.6|92637|92612|92517.2|92492.2|2028
1648648800000|2022-03-30 14:00:00|92545.7|92520.7|92724|92699|92739.1|92704|92535|92510|2098
1648649100000|2022-03-30 14:05:00|92722.2|92697.2|92724.5|92699.5|92731.4|92706.4|92678.3|92647.9|1754
1648649400000|2022-03-30 14:10:00|92724.6|92699.6|92699.2|92674.2|92772.8|92747.8|92690|92665|1544
1648649700000|2022-03-30 14:15:00|92699.8|92674.8|92644.8|92619.8|92706.1|92674.9|92634.3|92609.3|1888
1648650000000|2022-03-30 14:20:00|92646.9|92621.9|92589.2|92564.2|92652.4|92627.4|92577.8|92549|1777
1648650300000|2022-03-30 14:25:00|92588.6|92563.6|92523.4|92498.4|92602.8|92577.8|92523.4|92498.4|1700
1648650600000|2022-03-30 14:30:00|92525.3|92500.3|92521|92496|92551.6|92526.6|92509.2|92484.2|1539
1648650900000|2022-03-30 14:35:00|92522|92497|92540.7|92515.7|92563.9|92538.9|92500.4|92475.4|1756
1648651200000|2022-03-30 14:40:00|92541.6|92516.6|92587|92562|92627.3|92593.5|92535.7|92510.7|1725
1648651500000|2022-03-30 14:45:00|92588.1|92563.1|92557.4|92532.4|92588.1|92563.1|92515.2|92490.2|1705
1648651800000|2022-03-30 14:50:00|92557.3|92532.3|92512.7|92487.7|92557.4|92532.4|92455.4|92430.4|1839
1648652100000|2022-03-30 14:55:00|92511.9|92486.9|92537.1|92512.1|92562.8|92527.9|92448.6|92380.5|2060
1648652400000|2022-03-30 15:00:00|92538.1|92513.1|92610.4|92585.4|92621.2|92596.2|92501|92476|1826
1648652700000|2022-03-30 15:05:00|92610.3|92585.3|92632.2|92607.2|92647.3|92622.3|92555.3|92523.4|1791
1648653000000|2022-03-30 15:10:00|92632.4|92607.4|92654.9|92629.9|92669.5|92644.5|92616.8|92591.8|1643
1648653300000|2022-03-30 15:15:00|92655|92630|92620.4|92595.4|92685.1|92652.8|92604.8|92568.7|1574
1648653600000|2022-03-30 15:20:00|92621.3|92596.3|92612.2|92587.2|92650.1|92625.1|92576.5|92542.6|1769
1648653900000|2022-03-30 15:25:00|92613|92588|92587.4|92562.4|92613|92588|92586.1|92550.6|1572
1648654200000|2022-03-30 15:30:00|92587.5|92562.5|92540.3|92515.3|92611.4|92578.1|92539.9|92505.8|1562
1648654500000|2022-03-30 15:35:00|92539.7|92514.7|92513.1|92488.1|92553.6|92521.8|92508.2|92475.2|1567
1648654800000|2022-03-30 15:40:00|92513.4|92488.4|92544.8|92519.8|92561.4|92526.8|92513.4|92488.4|1192
1648655100000|2022-03-30 15:45:00|92546.3|92521.3|92535.7|92510.7|92566.5|92528.9|92520.5|92489.4|1227
1648655400000|2022-03-30 15:50:00|92533.7|92508.7|92513.8|92488.8|92551.6|92515.8|92512|92487|1502
1648655700000|2022-03-30 15:55:00|92513.7|92488.7|92572.2|92547.2|92577|92552|92513.5|92488.5|1307
1648656000000|2022-03-30 16:00:00|92571.6|92546.6|92571.4|92546.4|92588.5|92562.4|92549.4|92512.4|1290
1648656300000|2022-03-30 16:05:00|92570.8|92545.8|92591.9|92566.9|92619.1|92583.1|92568.2|92533|1297
1648656600000|2022-03-30 16:10:00|92591.8|92566.8|92609.8|92584.8|92634.2|92602.6|92590.9|92565.9|1097
1648656900000|2022-03-30 16:15:00|92608.8|92583.8|92600.8|92550.8|92637.5|92599.5|92591.1|92547.3|1260
1648657200000|2022-03-30 16:20:00|92601.2|92551.2|92575.6|92525.6|92609|92565.8|92565.2|92522.7|1142
1648657500000|2022-03-30 16:25:00|92575.3|92525.3|92588.5|92563.5|92596.4|92563.9|92571.8|92521.8|1267
1648657800000|2022-03-30 16:30:00|92588.4|92563.4|92596|92546|92606.7|92567.7|92583.2|92545|947
1648658100000|2022-03-30 16:35:00|92596.2|92546.2|92645|92595|92659.6|92620.2|92582.4|92540|1370
1648658400000|2022-03-30 16:40:00|92644.1|92594.1|92611.9|92561.9|92658.8|92619.5|92596.3|92546.3|1737
1648658700000|2022-03-30 16:45:00|92612.2|92562.2|92580.4|92530.4|92614.4|92566.6|92568.9|92525.7|1373
1648659000000|2022-03-30 16:50:00|92580.1|92530.1|92469|92419|92584.4|92536.5|92459.7|92400.5|1117
1648659300000|2022-03-30 16:55:00|92468.6|92418.6|92501.6|92476.6|92526.1|92485.8|92447.1|92404.3|1504
1648659600000|2022-03-30 17:00:00|92501.7|92476.7|92502.6|92452.6|92568.2|92529.2|92464.4|92414.4|1679
1648659900000|2022-03-30 17:05:00|92501.9|92451.9|92521.9|92471.9|92549.8|92499.8|92493.6|92443.6|1552
1648660200000|2022-03-30 17:10:00|92523.5|92473.5|92510.4|92460.4|92567|92517|92510|92460|1689
1648660500000|2022-03-30 17:15:00|92508|92458|92481.6|92431.6|92525.4|92475.4|92479.1|92429.1|1541
1648660800000|2022-03-30 17:20:00|92482.2|92432.2|92486.5|92436.5|92510|92470.6|92473.3|92426.3|1452
1648661100000|2022-03-30 17:25:00|92486.1|92436.1|92536.6|92486.6|92552.6|92502.6|92462|92412|1505
1648661400000|2022-03-30 17:30:00|92535.6|92485.6|92496.8|92446.8|92558.3|92508.3|92491.3|92441.3|1658
1648661700000|2022-03-30 17:35:00|92498.6|92448.6|92495.7|92445.7|92513.3|92463.3|92486.5|92436.5|1722
1648662000000|2022-03-30 17:40:00|92496|92446|92498.2|92448.2|92511|92461|92485.6|92435.6|1785
1648662300000|2022-03-30 17:45:00|92497.7|92447.7|92502.8|92452.8|92512.5|92475.3|92488|92441.3|1463
1648662600000|2022-03-30 17:50:00|92502.9|92452.9|92493|92443|92508.3|92464.1|92486.9|92439.7|1616
1648662900000|2022-03-30 17:55:00|92492.6|92442.6|92544.8|92494.8|92548.4|92507.1|92492.6|92442.6|1465
1648663200000|2022-03-30 18:00:00|92544.9|92494.9|92507.9|92457.9|92548.7|92510.6|92500.8|92455.5|1462
1648663500000|2022-03-30 18:05:00|92508.4|92458.4|92494.3|92444.3|92513.5|92463.7|92474.9|92438.4|1582
1648663800000|2022-03-30 18:10:00|92494|92444|92575.8|92525.8|92577|92527|92481.7|92444|1533
1648664100000|2022-03-30 18:15:00|92575.9|92525.9|92569.9|92519.9|92592.1|92542.1|92562.3|92512.3|1260
1648664400000|2022-03-30 18:20:00|92569.5|92519.5|92555.7|92505.7|92578.5|92528.5|92555.4|92505.4|1163
1648664700000|2022-03-30 18:25:00|92556.1|92506.1|92518.8|92468.8|92557.3|92509.4|92512.5|92462.5|1288
1648665000000|2022-03-30 18:30:00|92517.8|92467.8|92480.9|92430.9|92519.8|92469.8|92477.6|92427.6|1489
1648665300000|2022-03-30 18:35:00|92480.8|92430.8|92450.5|92400.5|92481.4|92431.4|92439.3|92399.4|1471
1648665600000|2022-03-30 18:40:00|92450.9|92400.9|92456.2|92406.2|92458.4|92415.2|92437.2|92391.5|909
1648665900000|2022-03-30 18:45:00|92456.1|92406.1|92453.7|92403.7|92462.7|92425.4|92440.9|92390.9|1348
1648666200000|2022-03-30 18:50:00|92453.9|92403.9|92454.2|92404.2|92461.5|92412.8|92434.6|92391|1466
1648666500000|2022-03-30 18:55:00|92454.1|92404.1|92488|92463|92501.6|92464.9|92433|92383|1683
1648666800000|2022-03-30 19:00:00|92487.7|92462.7|92507.1|92457.1|92518|92488.2|92487.7|92449.5|1492
1648667100000|2022-03-30 19:05:00|92507.6|92457.6|92535.7|92485.7|92536.8|92486.8|92507.1|92457.1|1178
1648667400000|2022-03-30 19:10:00|92535.4|92485.4|92524.6|92474.6|92543.8|92493.8|92524.2|92474.2|931
1648667700000|2022-03-30 19:15:00|92524.7|92474.7|92548.4|92498.4|92555.5|92505.5|92521.2|92471.2|1126
1648668000000|2022-03-30 19:20:00|92548.5|92498.5|92608|92558|92616.8|92566.8|92547.5|92497.5|1002
1648668300000|2022-03-30 19:25:00|92607.7|92557.7|92642.9|92592.9|92648.8|92598.8|92607.1|92557.1|1483
1648668600000|2022-03-30 19:30:00|92642.8|92592.8|92639.7|92589.7|92662.2|92612.2|92633.6|92583.6|903
1648668900000|2022-03-30 19:35:00|92639.8|92589.8|92622.3|92572.3|92640.1|92590.1|92574.4|92517.5|1132
1648669200000|2022-03-30 19:40:00|92622.2|92572.2|92636.9|92586.9|92642.5|92593.1|92617.5|92567.5|862
1648669500000|2022-03-30 19:45:00|92636.8|92586.8|92626.6|92576.6|92637.1|92587.1|92613.9|92563.9|858
1648669800000|2022-03-30 19:50:00|92626.4|92576.4|92665.5|92615.5|92667.7|92621|92626.4|92576.4|1158
1648670100000|2022-03-30 19:55:00|92665.6|92615.6|92666|92616|92672.7|92629.2|92590.8|92539.6|1424
1648670400000|2022-03-30 20:00:00|92664.9|92614.9|92577.3|92527.3|92667|92617.5|92575.2|92525.2|1344
1648670700000|2022-03-30 20:05:00|92576|92526|92564.6|92514.6|92577.5|92527.5|92559|92509|667
1648671000000|2022-03-30 20:10:00|92564.1|92514.1|92548.1|92498.1|92570.5|92520.5|92542.8|92492.8|704
1648671300000|2022-03-30 20:15:00|92548.3|92498.3|92545.6|92495.6|92551.1|92501.1|92533.4|92474.5|506
1648671600000|2022-03-30 20:20:00|92545.9|92495.9|92542.8|92492.8|92551.7|92501.7|92534|92484|339
1648671900000|2022-03-30 20:25:00|92543.2|92493.2|92536.7|92486.7|92546.4|92503.4|92528.4|92485.1|345
1648672200000|2022-03-30 20:30:00|92525.8|92500.8|92545.7|92495.7|92550.3|92511.8|92524.3|92483.1|714
1648672500000|2022-03-30 20:35:00|92545.5|92495.5|92543.4|92493.4|92560.2|92512.8|92526.4|92488.8|552
1648672800000|2022-03-30 20:40:00|92539|92489|92560.5|92510.5|92562.7|92520.8|92539|92489|468
1648673100000|2022-03-30 20:45:00|92560.4|92510.4|92557.6|92507.6|92585.5|92520.3|92541.9|92476.9|562
1648673400000|2022-03-30 20:50:00|92557.8|92507.8|92553|92476.3|92573.2|92507.8|92541.2|92465.7|563
1648673700000|2022-03-30 20:55:00|92568.5|92452.5|92590.9|92474.9|92617.6|92501.6|92559.6|92443.6|568
1648674000000|2022-03-30 21:00:00|92584.5|92468.5|92554.2|92438.2|92606|92490|92545.4|92429.4|65
1648674300000|2022-03-30 21:05:00|92557.9|92441.9|92565.4|92449.4|92588.8|92472.8|92550.9|92434.9|121
1648674600000|2022-03-30 21:10:00|92561.1|92445.1|92610.8|92494.8|92628.6|92512.6|92556.5|92440.5|82
1648674900000|2022-03-30 21:15:00|92555.4|92439.4|92585|92469|92617.4|92501.4|92548.3|92432.3|178
1648675200000|2022-03-30 21:20:00|92578.7|92462.7|92566.2|92450.2|92606.8|92490.8|92551|92435|92
1648675500000|2022-03-30 21:25:00|92563.6|92447.6|92544.7|92428.7|92605.2|92489.2|92544.7|92428.7|154
1648675800000|2022-03-30 21:30:00|92546|92430|92544.4|92428.4|92587.2|92471.2|92534|92418|206
1648676100000|2022-03-30 21:35:00|92539|92423|92560.9|92444.9|92582.7|92466.7|92535.4|92419.4|173
1648676400000|2022-03-30 21:40:00|92555.4|92439.4|92564.8|92448.8|92585.6|92469.6|92537.4|92421.4|221
1648676700000|2022-03-30 21:45:00|92565|92449|92572.4|92456.4|92598.7|92482.7|92553.6|92437.6|218
1648677000000|2022-03-30 21:50:00|92561|92445|92563.3|92447.3|92593.2|92477.2|92556.2|92440.2|244
1648677300000|2022-03-30 21:55:00|92587.1|92471.1|92601.1|92485.1|92601.6|92485.6|92557.7|92441.7|239
1648677600000|2022-03-30 22:00:00|92590.4|92474.4|92594.7|92478.7|92611.1|92495.1|92559.4|92443.4|570
1648677900000|2022-03-30 22:05:00|92594.4|92478.4|92596.8|92480.8|92611.2|92495.2|92587.6|92471.6|290
1648678200000|2022-03-30 22:10:00|92595.5|92479.5|92608.4|92492.4|92623.4|92507.4|92595.5|92479.5|290
1648678500000|2022-03-30 22:15:00|92609.4|92493.4|92570.8|92454.8|92633.8|92517.8|92568|92452|361
1648678800000|2022-03-30 22:20:00|92570.1|92454.1|92564.2|92448.2|92587.4|92471.4|92544.7|92428.7|584
1648679100000|2022-03-30 22:25:00|92566.1|92450.1|92576.7|92460.7|92585.7|92469.7|92558.1|92442.1|448
1648679400000|2022-03-30 22:30:00|92577.2|92461.2|92573.8|92457.8|92588.2|92475.3|92566.7|92450.7|369
1648679700000|2022-03-30 22:35:00|92574.7|92458.7|92575.8|92459.8|92591.4|92476.7|92567.2|92451.2|416
1648680000000|2022-03-30 22:40:00|92575.6|92459.6|92579.5|92463.5|92589.5|92481.8|92572.1|92456.1|308
1648680300000|2022-03-30 22:45:00|92580.1|92464.1|92572.4|92456.4|92595.5|92483.6|92571.3|92455.3|377
1648680600000|2022-03-30 22:50:00|92573.1|92457.1|92581.6|92465.6|92594|92478|92569.3|92453.3|386
1648680900000|2022-03-30 22:55:00|92578.5|92462.5|92590.6|92474.6|92608.7|92492.7|92572.7|92456.7|456
1648681200000|2022-03-30 23:00:00|92591|92475|92585.3|92488.7|92597.7|92505.7|92572.6|92475|390
1648681500000|2022-03-30 23:05:00|92587.2|92489|92575.2|92491.3|92599.9|92515.1|92565.1|92477.1|360
1648681800000|2022-03-30 23:10:00|92571.9|92499.9|92576.3|92487.4|92599.1|92518.9|92561.5|92474.9|381
1648682100000|2022-03-30 23:15:00|92575.8|92490.5|92573.4|92501|92585.3|92519.4|92555.4|92471.3|429
1648682400000|2022-03-30 23:20:00|92577.7|92499.3|92567.7|92480.8|92580.7|92516.1|92546.5|92468.8|608
1648682700000|2022-03-30 23:25:00|92567.5|92481.2|92579.1|92476.3|92580.7|92511.3|92554.3|92470.1|572
1648683000000|2022-03-30 23:30:00|92575.4|92481.2|92551.3|92471.2|92587.4|92504.4|92538.4|92458.8|633
1648683300000|2022-03-30 23:35:00|92550|92472.4|92582.4|92481.1|92590.2|92507.2|92549.5|92459.6|634
1648683600000|2022-03-30 23:40:00|92582.1|92481.3|92579|92505.6|92594|92514.7|92557.7|92477.6|712
1648683900000|2022-03-30 23:45:00|92579.6|92502.4|92577.3|92480.6|92591.2|92519.5|92557.3|92476.9|770
1648684200000|2022-03-30 23:50:00|92572|92486.9|92564.1|92491.8|92592.7|92517.6|92553.8|92472.5|641
1648684500000|2022-03-30 23:55:00|92557.5|92507.5|92558|92471.1|92593.2|92507.6|92541.1|92463.6|614
1648684800000|2022-03-31 00:00:00|92557.8|92473.2|92509.9|92432.4|92570.9|92485.1|92500.1|92431.2|1658
1648685100000|2022-03-31 00:05:00|92506.5|92433.4|92502.7|92425.4|92523.4|92451.8|92476.1|92409.9|1555
1648685400000|2022-03-31 00:10:00|92500.6|92426.4|92500.6|92402.8|92531.9|92457.5|92474|92380|2021
1648685700000|2022-03-31 00:15:00|92498.7|92402.7|92569.7|92480.4|92576.5|92488.3|92479.2|92397.4|1867
1648686000000|2022-03-31 00:20:00|92569.6|92480.3|92571.7|92486.2|92601|92506.7|92532.9|92464.7|1401
1648686300000|2022-03-31 00:25:00|92568.8|92488.6|92573.1|92483|92603.7|92514.6|92540.9|92476.2|1587
1648686600000|2022-03-31 00:30:00|92573.4|92484|92534.8|92449.4|92580.1|92501.4|92528.4|92440.5|1913
1648686900000|2022-03-31 00:35:00|92535.5|92446.5|92510.6|92421.8|92545.9|92459.4|92508.3|92410|1921
1648687200000|2022-03-31 00:40:00|92510.5|92421|92509.2|92421.1|92524|92437.8|92494.4|92406|1945
1648687500000|2022-03-31 00:45:00|92502.3|92421.9|92438.8|92388.8|92513.5|92429.9|92437.6|92360.4|1897
1648687800000|2022-03-31 00:50:00|92441.5|92391.5|92450.2|92378.3|92502.3|92447.5|92439.5|92359.9|2138
1648688100000|2022-03-31 00:55:00|92448.8|92380|92406.8|92356.8|92493.9|92421.6|92393.1|92339|1815
1648688400000|2022-03-31 01:00:00|92397.6|92347.6|92374.1|92324.1|92437.3|92361.9|92319|92251.5|1753
1648688700000|2022-03-31 01:05:00|92377.8|92324.4|92384.1|92334.1|92407.6|92343.5|92358.3|92308.3|1063
1648689000000|2022-03-31 01:10:00|92384.3|92334.3|92369.1|92292.6|92431.1|92347.5|92355.5|92287.7|1190
1648689300000|2022-03-31 01:15:00|92369.4|92289.2|92379.8|92299.2|92390.7|92318.6|92352|92286.2|979
1648689600000|2022-03-31 01:20:00|92380.1|92298.4|92363.8|92289.5|92384|92318.2|92345.2|92281.6|917
1648689900000|2022-03-31 01:25:00|92362.6|92291.4|92372.3|92322.3|92428.1|92357|92339.5|92271.7|1320
1648690200000|2022-03-31 01:30:00|92372.1|92322.1|92430.2|92356.4|92441.2|92371.2|92369.4|92313|1221
1648690500000|2022-03-31 01:35:00|92429.8|92356.9|92454.6|92404.6|92476.5|92415|92417.7|92354.3|1152
1648690800000|2022-03-31 01:40:00|92454.8|92404.8|92452.6|92376.7|92467.3|92408|92424.4|92360.3|946
1648691100000|2022-03-31 01:45:00|92452.2|92377.8|92444.4|92394.4|92465.4|92399.9|92438.2|92370.9|763
1648691400000|2022-03-31 01:50:00|92454.3|92384.2|92410.1|92336.2|92458.4|92395.7|92395.1|92325.2|954
1648691700000|2022-03-31 01:55:00|92410.2|92336.4|92427.1|92356.2|92437.1|92373.6|92389.3|92321.9|905
1648692000000|2022-03-31 02:00:00|92416.5|92366.5|92447.6|92397.6|92466.1|92405|92416.2|92355.4|858
1648692300000|2022-03-31 02:05:00|92447.7|92397.7|92453.6|92373.7|92474|92415.3|92432.6|92358.2|1096
1648692600000|2022-03-31 02:10:00|92450.4|92377.1|92448.4|92398.4|92465.7|92408.5|92430.6|92362.8|976
1648692900000|2022-03-31 02:15:00|92448.9|92398.9|92445.9|92395.9|92463|92403.8|92429.2|92367.5|826
1648693200000|2022-03-31 02:20:00|92445.2|92395.2|92448.9|92398.9|92464.1|92403.5|92428.4|92374.4|774
1648693500000|2022-03-31 02:25:00|92448.6|92398.6|92460|92410|92468.9|92410.3|92443|92381.6|588
1648693800000|2022-03-31 02:30:00|92460.2|92410.2|92458.9|92408.9|92489.7|92430.6|92455.5|92399|815
1648694100000|2022-03-31 02:35:00|92457.2|92407.2|92461.2|92411.2|92469.7|92413.8|92440.1|92379.3|714
1648694400000|2022-03-31 02:40:00|92461.1|92411.1|92481.6|92431.6|92494.3|92435.2|92461.1|92411.1|744
1648694700000|2022-03-31 02:45:00|92481.4|92431.4|92477.8|92427.8|92485|92435|92466|92411.1|650
1648695000000|2022-03-31 02:50:00|92477.3|92427.3|92487.2|92437.2|92503.4|92447.9|92476.8|92420.4|715
1648695300000|2022-03-31 02:55:00|92487.9|92437.9|92503.7|92453.7|92519.4|92460.7|92479.9|92429.9|1139
1648695600000|2022-03-31 03:00:00|92503.9|92453.9|92503.2|92453.2|92526.3|92465.7|92493.2|92437.6|844
1648695900000|2022-03-31 03:05:00|92503.6|92453.6|92501.5|92430.8|92519.9|92462.3|92485.6|92425.2|753
1648696200000|2022-03-31 03:10:00|92490.7|92440.7|92508.8|92434.5|92518.4|92452.3|92482.5|92422.3|698
1648696500000|2022-03-31 03:15:00|92496.9|92446.9|92496.5|92446.5|92511.9|92450.1|92488.6|92426.1|627
1648696800000|2022-03-31 03:20:00|92496.4|92446.4|92524.4|92447.9|92524.4|92466.9|92493.4|92430.3|642
1648697100000|2022-03-31 03:25:00|92512.2|92462.2|92501.1|92427.7|92532.5|92466.9|92481.7|92419.9|717
1648697400000|2022-03-31 03:30:00|92501.2|92428.6|92520.4|92470.4|92529.8|92471.8|92478.9|92418.5|940
1648697700000|2022-03-31 03:35:00|92520.2|92470.2|92525.2|92475.2|92548.6|92484.1|92512.1|92448|802
1648698000000|2022-03-31 03:40:00|92525.1|92475.1|92509.2|92459.2|92549.7|92490.2|92504.8|92442.4|800
1648698300000|2022-03-31 03:45:00|92510.1|92460.1|92522.4|92472.4|92540.1|92481.2|92509.4|92447.4|624
1648698600000|2022-03-31 03:50:00|92522.7|92472.7|92546.5|92474.3|92552.2|92489.7|92506.7|92439.6|688
1648698900000|2022-03-31 03:55:00|92546.7|92474.4|92525.2|92475.2|92562.7|92504.4|92525.2|92465|768
1648699200000|2022-03-31 04:00:00|92525.4|92475.4|92549.6|92499.6|92571|92507|92524.8|92464|777
1648699500000|2022-03-31 04:05:00|92548.3|92498.3|92541.4|92491.4|92567.2|92505.4|92534.6|92473.8|672
1648699800000|2022-03-31 04:10:00|92541.3|92491.3|92564.3|92514.3|92574|92515.7|92539.8|92479.7|694
1648700100000|2022-03-31 04:15:00|92560.3|92510.3|92570.4|92500.3|92587.8|92515.8|92541.9|92475.2|756
1648700400000|2022-03-31 04:20:00|92570.6|92500.5|92567|92517|92595.5|92523.3|92558.8|92492.6|828
1648700700000|2022-03-31 04:25:00|92578.6|92506.1|92595.8|92513.6|92604.1|92533|92566.6|92499.6|689
1648701000000|2022-03-31 04:30:00|92602.5|92518.7|92588.5|92538.5|92607.2|92541.2|92570.3|92505.1|731
1648701300000|2022-03-31 04:35:00|92590.6|92540.6|92643|92572.6|92658.2|92593.6|92584.4|92515|909
1648701600000|2022-03-31 04:40:00|92630.9|92580.9|92633.6|92546|92647|92582.3|92605.5|92528.3|711
1648701900000|2022-03-31 04:45:00|92632.5|92549.8|92616.5|92538.5|92648.8|92573.3|92602.7|92534.5|595
1648702200000|2022-03-31 04:50:00|92615.3|92540.1|92622.1|92534.6|92634.3|92563.4|92600.6|92530.4|603
1648702500000|2022-03-31 04:55:00|92616.1|92540.9|92623.3|92573.3|92660.8|92600.5|92608|92537.5|965
1648702800000|2022-03-31 05:00:00|92623.5|92573.5|92696.7|92646.7|92722.1|92660.5|92609.3|92540.5|1098
1648703100000|2022-03-31 05:05:00|92696.3|92646.3|92686.3|92636.3|92700.3|92650.3|92674.1|92614.5|742
1648703400000|2022-03-31 05:10:00|92685.9|92635.9|92702.7|92652.7|92715.2|92658.3|92684.4|92624.9|736
1648703700000|2022-03-31 05:15:00|92702.6|92652.6|92729.5|92659|92740|92679.5|92696.9|92639.8|671
1648704000000|2022-03-31 05:20:00|92730.5|92656.2|92710|92660|92731.3|92668.6|92701.1|92644.9|776
1648704300000|2022-03-31 05:25:00|92709.6|92659.6|92754.8|92704.8|92776.2|92706.1|92709.6|92654.2|919
1648704600000|2022-03-31 05:30:00|92754.9|92704.9|92742.2|92692.2|92781.3|92716.5|92740.4|92682.6|1032
1648704900000|2022-03-31 05:35:00|92741.7|92691.7|92723.5|92649.3|92755.7|92691.7|92696.3|92638.6|1279
1648705200000|2022-03-31 05:40:00|92723.2|92649|92716.7|92646.4|92726.3|92677.8|92696.1|92641.8|868
1648705500000|2022-03-31 05:45:00|92706.2|92656.2|92698.6|92648.6|92735.6|92670.1|92673.9|92615.1|1214
1648705800000|2022-03-31 05:50:00|92698.7|92648.7|92620.9|92570.9|92711.1|92648.7|92617.9|92556.8|1388
1648706100000|2022-03-31 05:55:00|92621|92571|92671.5|92592.8|92704.6|92642.9|92607.5|92550.7|1435
1648706400000|2022-03-31 06:00:00|92672|92591.6|92737.3|92687.3|92739.7|92693.1|92643.8|92589.8|1363
1648706700000|2022-03-31 06:05:00|92735.3|92685.3|92649.1|92624.1|92761.6|92723.5|92647.8|92598.1|1474
1648707000000|2022-03-31 06:10:00|92648.3|92623.3|92597.6|92547.6|92670.9|92631.7|92597.6|92547.6|1456
1648707300000|2022-03-31 06:15:00|92595.2|92545.2|92657.9|92607.9|92663.6|92624.4|92586.3|92538|1535
1648707600000|2022-03-31 06:20:00|92659|92609|92626.2|92601.2|92680|92641.3|92623.4|92585.9|1611
1648707900000|2022-03-31 06:25:00|92638.5|92588.5|92640.3|92590.3|92669.9|92635.2|92619.6|92582|1302
1648708200000|2022-03-31 06:30:00|92638.3|92588.3|92602.5|92577.5|92649.5|92609.6|92566.1|92527.5|1380
1648708500000|2022-03-31 06:35:00|92602.7|92577.7|92639.4|92614.4|92733.3|92703|92584.4|92559.2|1895
1648708800000|2022-03-31 06:40:00|92640.5|92615.5|92594.2|92544.2|92663|92626.7|92575.5|92531.2|1601
1648709100000|2022-03-31 06:45:00|92580.8|92555.8|92584.6|92534.6|92599.6|92560.8|92541.9|92503.1|1643
1648709400000|2022-03-31 06:50:00|92584.9|92534.9|92644.2|92619.2|92658.3|92623.8|92558.6|92520.5|1741
1648709700000|2022-03-31 06:55:00|92642.8|92617.8|92597.6|92572.6|92675.5|92639.7|92575.8|92540.7|1858
1648710000000|2022-03-31 07:00:00|92595.9|92570.9|92518.4|92493.4|92604.4|92570.9|92473.2|92433.6|1924
1648710300000|2022-03-31 07:05:00|92517.6|92492.6|92503.6|92478.6|92542.7|92507.5|92486|92450.7|1621
1648710600000|2022-03-31 07:10:00|92503.8|92478.8|92500.6|92475.6|92522|92484.3|92461.2|92425.1|1682
1648710900000|2022-03-31 07:15:00|92501.7|92476.7|92574.4|92524.4|92612|92576.1|92501|92468.6|1891
1648711200000|2022-03-31 07:20:00|92574.2|92524.2|92594.6|92544.6|92599|92561.7|92525.8|92486.5|1687
1648711500000|2022-03-31 07:25:00|92594.3|92544.3|92663|92613|92665.2|92628.3|92562.9|92533.5|1716
1648711800000|2022-03-31 07:30:00|92666.7|92616.7|92705.9|92655.9|92722.3|92685.5|92650.9|92616.2|1635
1648712100000|2022-03-31 07:35:00|92705.5|92655.5|92792.1|92742.1|92806.3|92756.9|92649.9|92613.9|1708
1648712400000|2022-03-31 07:40:00|92785.4|92735.4|92693|92643|92792.1|92745.6|92691.5|92641.5|1768
1648712700000|2022-03-31 07:45:00|92693.3|92643.3|92658.9|92633.9|92718.1|92682.4|92631.9|92605.1|1714
1648713000000|2022-03-31 07:50:00|92659.1|92634.1|92688.6|92638.6|92722.2|92683|92630.6|92604.5|1598
1648713300000|2022-03-31 07:55:00|92688|92638|92677.6|92627.6|92698.7|92661|92629.8|92594.4|1661
1648713600000|2022-03-31 08:00:00|92678.5|92628.5|92822.6|92797.6|92907.7|92866|92657.9|92618.1|1990
1648713900000|2022-03-31 08:05:00|92822.7|92797.7|92904.7|92854.7|92915.3|92878.8|92783.6|92749.6|1736
1648714200000|2022-03-31 08:10:00|92905.4|92855.4|92825.8|92775.8|92906.2|92868.8|92811.8|92767.2|1657
1648714500000|2022-03-31 08:15:00|92826.1|92776.1|92832|92807|92851.4|92814|92764.2|92728.1|1584
1648714800000|2022-03-31 08:20:00|92831.9|92806.9|92807.9|92757.9|92832.3|92807.3|92772.2|92731.5|1460
1648715100000|2022-03-31 08:25:00|92808.7|92758.7|92791|92741|92813.8|92776|92766.2|92727.5|1469
1648715400000|2022-03-31 08:30:00|92789.7|92739.7|92854.6|92829.6|92872.7|92836.5|92763.8|92725.7|1577
1648715700000|2022-03-31 08:35:00|92854.5|92829.5|92872.3|92847.3|92894.1|92867.2|92841.9|92809|1534
1648716000000|2022-03-31 08:40:00|92872.6|92847.6|92959.2|92934.2|92996.6|92971.6|92865|92840|1687
1648716300000|2022-03-31 08:45:00|92959.4|92934.4|92897.1|92872.1|92975.4|92944.3|92882.7|92857.7|1388
1648716600000|2022-03-31 08:50:00|92897.2|92872.2|92916.1|92891.1|92948.2|92917.3|92878|92853|1543
1648716900000|2022-03-31 08:55:00|92915.9|92890.9|92835.6|92785.6|92920.5|92892.7|92821.1|92782|1722
1648717200000|2022-03-31 09:00:00|92823.3|92798.3|92860.6|92835.6|92872.1|92847.1|92803.9|92778.9|1786
1648717500000|2022-03-31 09:05:00|92862.4|92837.4|92998.4|92948.4|93018|92979.4|92840.1|92815.1|1649
1648717800000|2022-03-31 09:10:00|92998.9|92948.9|93002.6|92977.6|93095.1|93060.3|92975.3|92940.7|1616
1648718100000|2022-03-31 09:15:00|93003.3|92978.3|92956.5|92931.5|93063.5|93033.1|92933.3|92899.8|1629
1648718400000|2022-03-31 09:20:00|92956.6|92931.6|93044.7|92994.7|93092.7|93065|92952.4|92916.4|1644
1648718700000|2022-03-31 09:25:00|93042.7|92992.7|93005.3|92980.3|93089.9|93062.5|92984.4|92948.6|1501
1648719000000|2022-03-31 09:30:00|93004.8|92979.8|92980|92955|93041.5|93001.2|92962|92930|1402
1648719300000|2022-03-31 09:35:00|92980.1|92955.1|92961.7|92936.7|93033.2|93006.8|92876.8|92851.6|1516
1648719600000|2022-03-31 09:40:00|92961.3|92936.3|93028.7|93003.7|93028.7|93003.7|92903.2|92868.3|1501
1648719900000|2022-03-31 09:45:00|93028.9|93003.9|93103.3|93078.3|93148.9|93123.9|93023.1|92998.1|1628
1648720200000|2022-03-31 09:50:00|93103.6|93078.6|93136.2|93111.2|93136.2|93111.2|93023.9|92998.9|1510
1648720500000|2022-03-31 09:55:00|93136.3|93111.3|93128.9|93103.9|93145.5|93120.5|93081.2|93056.2|1674
1648720800000|2022-03-31 10:00:00|93128.5|93103.5|93161.1|93136.1|93190.9|93165.5|93074.9|93049.9|1641
1648721100000|2022-03-31 10:05:00|93157.6|93132.6|93130.9|93105.9|93214.9|93179.8|93127.5|93090.2|1490
1648721400000|2022-03-31 10:10:00|93128.3|93103.3|93168.1|93118.1|93202.2|93166.9|93128.3|93096.4|1477
1648721700000|2022-03-31 10:15:00|93153|93128|93181.3|93156.3|93199.2|93172.5|93123.3|93087|1570
1648722000000|2022-03-31 10:20:00|93181.7|93156.7|93102.4|93077.4|93193.2|93168.2|93060.5|93035.5|1493
1648722300000|2022-03-31 10:25:00|93102.6|93077.6|93139.1|93114.1|93165.2|93128.1|93075|93046.4|1327
1648722600000|2022-03-31 10:30:00|93138.9|93113.9|93259|93234|93293.7|93260.6|93134.3|93109.3|1555
1648722900000|2022-03-31 10:35:00|93258.3|93233.3|93271.6|93246.6|93299.5|93274.5|93216.2|93191.2|1547
1648723200000|2022-03-31 10:40:00|93266.5|93241.5|93277|93252|93310.4|93277.4|93168.9|93131.4|1575
1648723500000|2022-03-31 10:45:00|93277.2|93252.2|93210.4|93185.4|93277.2|93252.2|93196.1|93171.1|1234
1648723800000|2022-03-31 10:50:00|93209.2|93184.2|93166.2|93141.2|93215.8|93186.8|93159.1|93126.5|1499
1648724100000|2022-03-31 10:55:00|93168.4|93143.4|93179.6|93154.6|93198.9|93173.5|93144.5|93119.5|1534
1648724400000|2022-03-31 11:00:00|93179.4|93154.4|93158.8|93133.8|93190.5|93165.5|93143.3|93118.3|1669
1648724700000|2022-03-31 11:05:00|93158.6|93133.6|93058.5|93033.5|93180|93155|93051.2|93026.2|1449
1648725000000|2022-03-31 11:10:00|93060|93035|93136.2|93111.2|93137.6|93112.6|93054.2|93029.2|1461
1648725300000|2022-03-31 11:15:00|93135.7|93110.7|93164.3|93139.3|93170.8|93145.8|93106.2|93081.2|1514
1648725600000|2022-03-31 11:20:00|93163.4|93138.4|93176.3|93151.3|93188.2|93158.8|93127.6|93102.6|1461
1648725900000|2022-03-31 11:25:00|93176.9|93151.9|93159.6|93134.6|93185.5|93160.4|93152.8|93127.8|1178
1648726200000|2022-03-31 11:30:00|93161.4|93136.4|93157.9|93107.9|93176|93147.1|93116|93091|1510
1648726500000|2022-03-31 11:35:00|93158|93108|93160.2|93135.2|93173.3|93148.3|93138.3|93108|1380
1648726800000|2022-03-31 11:40:00|93160.5|93135.5|93170.6|93145.6|93183.1|93158.1|93154.7|93129.7|1240
1648727100000|2022-03-31 11:45:00|93170.3|93145.3|93084.2|93059.2|93177.1|93152.1|93082|93044.3|1495
1648727400000|2022-03-31 11:50:00|93085.2|93060.2|93073.2|93048.2|93100.5|93071|93057.7|93032.7|1207
1648727700000|2022-03-31 11:55:00|93074.5|93049.5|93152.6|93127.6|93177.1|93152.1|93073|93048|1713
1648728000000|2022-03-31 12:00:00|93155.5|93130.5|93209|93184|93246.1|93221.1|93123.7|93098.7|1635
1648728300000|2022-03-31 12:05:00|93208.4|93183.4|93114|93089|93230.9|93205.9|93111.8|93086.8|1565
1648728600000|2022-03-31 12:10:00|93114.2|93089.2|93127|93102|93140.8|93115.8|93105.8|93080.8|1339
1648728900000|2022-03-31 12:15:00|93127.1|93102.1|93094.8|93069.8|93134.3|93109.3|93083.1|93056.7|1338
1648729200000|2022-03-31 12:20:00|93091.5|93066.5|93067.5|93042.5|93139.6|93101.9|93066.6|93029.4|1579
1648729500000|2022-03-31 12:25:00|93067.2|93042.2|93083|93033|93112.9|93076.1|93052.1|93012.8|1425
1648729800000|2022-03-31 12:30:00|93081.9|93031.9|93074.1|93049.1|93107.1|93052|93045.6|93009.8|1552
1648730100000|2022-03-31 12:35:00|93073.6|93048.6|93132.2|93107.2|93146.3|93121.3|93056.5|93019.4|1601
1648730400000|2022-03-31 12:40:00|93133.4|93108.4|93109.5|93084.5|93161.5|93130.2|93103|93078|1517
1648730700000|2022-03-31 12:45:00|93110.7|93085.7|93119.5|93094.5|93151.4|93126.4|93094.6|93069.6|1409
1648731000000|2022-03-31 12:50:00|93118.3|93093.3|93132.2|93107.2|93144.9|93111.9|93108.9|93081.9|1263
1648731300000|2022-03-31 12:55:00|93131.9|93106.9|93124.1|93099.1|93178.7|93153.7|93114.3|93077.7|1561
1648731600000|2022-03-31 13:00:00|93124|93099|93112.7|93087.7|93134.5|93109.5|93078.8|93053.8|1464
1648731900000|2022-03-31 13:05:00|93112.9|93087.9|93165.2|93140.2|93181.9|93156.9|93107.2|93082.2|1365
1648732200000|2022-03-31 13:10:00|93158.9|93133.9|93392|93367|93492.8|93451.5|93138.7|93105.3|1930
1648732500000|2022-03-31 13:15:00|93392.2|93367.2|93368.8|93343.8|93465.7|93440.7|93318.4|93287.5|2005
1648732800000|2022-03-31 13:20:00|93368.7|93343.7|93488.4|93463.4|93581.4|93542.5|93368.5|93343.5|2025
1648733100000|2022-03-31 13:25:00|93487.7|93462.7|93401.9|93351.9|93520.8|93484.5|93373.6|93333.5|1947
1648733400000|2022-03-31 13:30:00|93402|93352|93457.5|93432.5|93518.2|93474.1|93346.8|93307.9|2020
1648733700000|2022-03-31 13:35:00|93456.8|93431.8|93548.6|93523.6|93567.5|93534.3|93451.7|93419.1|1881
1648734000000|2022-03-31 13:40:00|93550.3|93525.3|93513.3|93488.3|93592.7|93561.8|93494.5|93460.3|1650
1648734300000|2022-03-31 13:45:00|93513.2|93488.2|93378.7|93353.7|93522|93497|93377.3|93352.3|1799
1648734600000|2022-03-31 13:50:00|93379.2|93354.2|93250.4|93225.4|93415.1|93390.1|93236|93211|1922
1648734900000|2022-03-31 13:55:00|93254.4|93229.4|93302.3|93277.3|93330.5|93305.5|93246.2|93221.2|1973
1648735200000|2022-03-31 14:00:00|93301.6|93276.6|93491.6|93466.6|93560.6|93524.3|93296.5|93271.5|1904
1648735500000|2022-03-31 14:05:00|93488.9|93463.9|93588.9|93563.9|93590.9|93565.9|93452.5|93417.4|1813
1648735800000|2022-03-31 14:10:00|93589.2|93564.2|93525.7|93475.7|93750.6|93722.1|93500.3|93465.6|1911
1648736100000|2022-03-31 14:15:00|93528.1|93478.1|93526.3|93501.3|93576.9|93551.9|93458|93431.2|1836
1648736400000|2022-03-31 14:20:00|93525.2|93500.2|93592.3|93567.3|93625.1|93595.7|93518.8|93493.8|1765
1648736700000|2022-03-31 14:25:00|93592.5|93567.5|93661|93636|93726.1|93701.1|93589.5|93561.9|1853
1648737000000|2022-03-31 14:30:00|93661.9|93636.9|93605.6|93580.6|93663.9|93638.9|93592.8|93553.8|2022
1648737300000|2022-03-31 14:35:00|93603.5|93578.5|93516.3|93491.3|93617.2|93585.6|93486.3|93456|1957
1648737600000|2022-03-31 14:40:00|93516.9|93491.9|93350.1|93325.1|93545.3|93516.2|93344.7|93319.7|2002
1648737900000|2022-03-31 14:45:00|93350.6|93325.6|93309|93259|93421.3|93396.3|93250.1|93216.5|2117
1648738200000|2022-03-31 14:50:00|93308.2|93258.2|93277.7|93252.7|93396.7|93367.8|93253.9|93215.8|2183
1648738500000|2022-03-31 14:55:00|93277.5|93252.5|93273.3|93248.3|93277.6|93252.6|93091.6|93053.9|2319
1648738800000|2022-03-31 15:00:00|93276|93251|93285.2|93235.2|93302.9|93263.9|93163.2|93138.2|2195
1648739100000|2022-03-31 15:05:00|93287.5|93237.5|93264.9|93239.9|93329.4|93291.8|93251.6|93216.9|1982
1648739400000|2022-03-31 15:10:00|93264.6|93239.6|93250.7|93225.7|93290.9|93256.4|93204.7|93170.4|1632
1648739700000|2022-03-31 15:15:00|93251|93226|93342.9|93292.9|93342.9|93304.4|93251|93214.7|1770
1648740000000|2022-03-31 15:20:00|93343.7|93293.7|93396.4|93346.4|93429.1|93385|93331.5|93293.1|1623
1648740300000|2022-03-31 15:25:00|93396.8|93346.8|93401.6|93376.6|93428.8|93378.8|93354.4|93315.5|1643
1648740600000|2022-03-31 15:30:00|93400|93375|93427.7|93402.7|93458.4|93423|93386.4|93348.3|1432
1648740900000|2022-03-31 15:35:00|93427.5|93402.5|93408.8|93383.8|93437.4|93403.4|93374|93349|1454
1648741200000|2022-03-31 15:40:00|93408.5|93383.5|93456|93431|93468.5|93436|93395.8|93363.4|1350
1648741500000|2022-03-31 15:45:00|93455.7|93430.7|93531.3|93481.3|93543.1|93499.5|93413.5|93388.5|1498
1648741800000|2022-03-31 15:50:00|93530.9|93480.9|93507.9|93482.9|93531.6|93500|93477.9|93452.9|1383
1648742100000|2022-03-31 15:55:00|93508.2|93483.2|93470|93445|93552|93510.5|93447.1|93414.4|1474
1648742400000|2022-03-31 16:00:00|93479.7|93429.7|93528.8|93478.8|93532.2|93487|93473.6|93423.6|1445
1648742700000|2022-03-31 16:05:00|93528.7|93478.7|93582.4|93532.4|93582.4|93541.7|93520.6|93474.8|1241
1648743000000|2022-03-31 16:10:00|93582.1|93532.1|93577.8|93527.8|93597.5|93554.7|93556.6|93509.2|1307
1648743300000|2022-03-31 16:15:00|93577.6|93527.6|93583.5|93533.5|93589.5|93539.5|93534.4|93484.4|1522
1648743600000|2022-03-31 16:20:00|93582.7|93532.7|93574.5|93524.5|93586.3|93536.3|93533.7|93487.3|1236
1648743900000|2022-03-31 16:25:00|93576.5|93526.5|93602|93552|93612.5|93574.5|93529.8|93488.2|1565
1648744200000|2022-03-31 16:30:00|93603.2|93553.2|93609.9|93559.9|93623.5|93571.2|93567.2|93520.3|1152
1648744500000|2022-03-31 16:35:00|93609|93559|93617.2|93567.2|93635.2|93585.2|93604.2|93554.2|1271
1648744800000|2022-03-31 16:40:00|93617.5|93567.5|93596.5|93546.5|93626.3|93576.3|93563.5|93520.3|1321
1648745100000|2022-03-31 16:45:00|93596.7|93546.7|93592.7|93542.7|93607.3|93557.3|93569|93519|1202
1648745400000|2022-03-31 16:50:00|93592.8|93542.8|93576.5|93526.5|93607.7|93550.6|93571.3|93521.3|1060
1648745700000|2022-03-31 16:55:00|93575.6|93525.6|93620.7|93570.7|93659.4|93609.4|93570.7|93520.7|1417
1648746000000|2022-03-31 17:00:00|93621.4|93571.4|93622.5|93572.5|93662.7|93624.5|93596.2|93546.2|1521
1648746300000|2022-03-31 17:05:00|93622.3|93572.3|93636.6|93586.6|93655.5|93605.5|93612.5|93562.5|1288
1648746600000|2022-03-31 17:10:00|93636.7|93586.7|93605.1|93580.1|93646.8|93592|93603.2|93557.8|1067
1648746900000|2022-03-31 17:15:00|93604.8|93579.8|93571.4|93521.4|93630.6|93588.3|93552.2|93511|1267
1648747200000|2022-03-31 17:20:00|93571.7|93521.7|93557.6|93507.6|93579|93541.6|93532.1|93490.9|954
1648747500000|2022-03-31 17:25:00|93557.5|93507.5|93590|93540|93610|93566.5|93528.3|93479.1|1346
1648747800000|2022-03-31 17:30:00|93590.1|93540.1|93609.3|93559.3|93618|93572.5|93565.7|93527.6|1212
1648748100000|2022-03-31 17:35:00|93609.2|93559.2|93626|93576|93633.8|93583.8|93609.2|93559.2|851
1648748400000|2022-03-31 17:40:00|93624.9|93574.9|93649.4|93599.4|93658.9|93608.9|93624.1|93574.1|919
1648748700000|2022-03-31 17:45:00|93648.1|93598.1|93623.4|93573.4|93663.7|93620.1|93622.5|93572.5|949
1648749000000|2022-03-31 17:50:00|93623.3|93573.3|93662.1|93612.1|93665.6|93627.4|93619.5|93569.5|1134
1648749300000|2022-03-31 17:55:00|93662.3|93612.3|93666.2|93616.2|93700.6|93650.6|93642|93605.4|1505
1648749600000|2022-03-31 18:00:00|93654.2|93629.2|93788|93738|93803.1|93745.1|93652.8|93614.1|1531
1648749900000|2022-03-31 18:05:00|93788.5|93738.5|93784.9|93734.9|93806.6|93756.6|93765|93705.9|1255
1648750200000|2022-03-31 18:10:00|93784.7|93734.7|93857.1|93807.1|93857.9|93807.9|93784.7|93734.7|1509
1648750500000|2022-03-31 18:15:00|93856.9|93806.9|93905|93855|93958.3|93895.8|93851.7|93801.7|1794
1648750800000|2022-03-31 18:20:00|93905.1|93855.1|93845.6|93820.6|93908|93858|93839.1|93809.1|1045
1648751100000|2022-03-31 18:25:00|93845.1|93820.1|93862.3|93837.3|93880.8|93855.8|93839|93814|1109
1648751400000|2022-03-31 18:30:00|93861.9|93836.9|93875.8|93850.8|93895.7|93864.9|93848.7|93823.7|1171
1648751700000|2022-03-31 18:35:00|93871.5|93846.5|93966.6|93916.6|93971.7|93919.3|93862.5|93830.1|1088
1648752000000|2022-03-31 18:40:00|93967.7|93917.7|93985.2|93935.2|94013.2|93963.2|93965.6|93906.5|1548
1648752300000|2022-03-31 18:45:00|93983.7|93933.7|93961.4|93911.4|93988.9|93945.3|93912.4|93862.4|1697
1648752600000|2022-03-31 18:50:00|93959.1|93909.1|93955.2|93905.2|93965.4|93925.6|93934.9|93884.9|1690
1648752900000|2022-03-31 18:55:00|93955.1|93905.1|93907.7|93857.7|93972.6|93922.6|93906.8|93856.8|1651
1648753200000|2022-03-31 19:00:00|93906.8|93856.8|93869.8|93819.8|93917.4|93873.4|93866.1|93816.1|1480
1648753500000|2022-03-31 19:05:00|93869.3|93819.3|93834.4|93784.4|93873.5|93832.7|93820.2|93779.8|1203
1648753800000|2022-03-31 19:10:00|93835.2|93785.2|93906|93856|93911.9|93861.9|93831.3|93781.3|1152
1648754100000|2022-03-31 19:15:00|93906.1|93856.1|93956.6|93906.6|93957.7|93907.7|93893.6|93843.6|1561
1648754400000|2022-03-31 19:20:00|93956.7|93906.7|93977.4|93927.4|93989.6|93939.6|93933.4|93893.9|1542
1648754700000|2022-03-31 19:25:00|93977.1|93927.1|93984.1|93934.1|94010.8|93966.1|93972.1|93922.1|1486
1648755000000|2022-03-31 19:30:00|93983|93933|94013.3|93963.3|94039.9|93989.9|93972.4|93922.4|1317
1648755300000|2022-03-31 19:35:00|94013.2|93963.2|93988.3|93938.3|94035.1|93984.1|93978.1|93927.5|1259
1648755600000|2022-03-31 19:40:00|93989.3|93939.3|94028.1|93978.1|94037.4|93987.4|93984.9|93934.9|1326
1648755900000|2022-03-31 19:45:00|94028.2|93978.2|94011.7|93961.7|94040.3|93992.9|93986.2|93937.1|1413
1648756200000|2022-03-31 19:50:00|94012.5|93962.5|94058.4|94008.4|94071.6|94021.6|93995.8|93960.2|1337
1648756500000|2022-03-31 19:55:00|94058.7|94008.7|94074.5|94024.5|94088.2|94038.2|94029.3|93997.4|1673
1648756800000|2022-03-31 20:00:00|94073.8|94023.8|94020.2|93970.2|94074.3|94024.3|93955.9|93870|1593
1648757100000|2022-03-31 20:05:00|94021.7|93971.7|94011.2|93961.2|94022.4|93972.4|93965.8|93915.8|1265
1648757400000|2022-03-31 20:10:00|94011.3|93961.3|93993|93943|94024.1|93965.8|93980.1|93923|1043
1648757700000|2022-03-31 20:15:00|94008.1|93934.3|93998.9|93948.9|94019.8|93956.4|93978.7|93920.7|705
1648758000000|2022-03-31 20:20:00|93998.4|93948.4|94033.4|93959.9|94038.4|93979.4|93998.4|93943.9|568
1648758300000|2022-03-31 20:25:00|94034.9|93956.9|94028.1|93956.3|94044.4|93984.9|94012|93954.5|816
1648758600000|2022-03-31 20:30:00|94018.4|93968.4|94030.8|93980.8|94040.7|93985.3|94014.6|93964.6|501
1648758900000|2022-03-31 20:35:00|94033.9|93983.9|94048|93998|94057.3|94007.3|94025.7|93975.7|551
1648759200000|2022-03-31 20:40:00|94048.3|93998.3|94047.8|93997.8|94052.7|94002.7|94035.5|93985.5|516
1648759500000|2022-03-31 20:45:00|94046.4|93996.4|94019.9|93969.9|94068.4|94007.4|94013.4|93939.2|748
1648759800000|2022-03-31 20:50:00|94020.1|93970.1|94025.3|93949.5|94045.5|93975.1|94004.8|93924.6|741
1648760100000|2022-03-31 20:55:00|94053.1|93937.1|94021.1|93905.1|94074.8|93965.2|94000|93884|701
1648760400000|2022-03-31 21:00:00|94006.5|93890.5|93901.9|93785.9|94015.6|93899.6|93890.6|93774.6|75
1648760700000|2022-03-31 21:05:00|93901.7|93785.7|93908.7|93792.7|93930.1|93814.1|93898.4|93782.4|143
1648761000000|2022-03-31 21:10:00|93902.8|93786.8|93904.8|93788.8|93933.4|93817.4|93875.8|93759.8|279
1648761300000|2022-03-31 21:15:00|93903.3|93787.3|93890|93774|93922.6|93806.6|93879.7|93763.7|249
1648761600000|2022-03-31 21:20:00|93904.4|93788.4|93914.7|93798.7|93917|93801|93879.7|93763.7|162
1648761900000|2022-03-31 21:25:00|93913.1|93797.1|93908.1|93792.1|93917|93801|93871.3|93755.3|217
1648762200000|2022-03-31 21:30:00|93906.5|93790.5|93892|93776|93914.6|93798.6|93875.2|93759.2|311
1648762500000|2022-03-31 21:35:00|93889.6|93773.6|93915.3|93799.3|93938.1|93822.1|93873.9|93757.9|289
1648762800000|2022-03-31 21:40:00|93911.5|93795.5|93915.2|93799.2|93944.2|93828.2|93878.3|93762.3|218
1648763100000|2022-03-31 21:45:00|93890.9|93774.9|93928.1|93812.1|93946.9|93830.9|93881.7|93765.7|353
1648763400000|2022-03-31 21:50:00|93928.7|93812.7|93924.1|93808.1|93956.4|93840.4|93890.6|93774.6|300
1648763700000|2022-03-31 21:55:00|93923.3|93807.3|93930.3|93814.3|93961.6|93845.6|93888.8|93772.8|213
1648764000000|2022-03-31 22:00:00|93927.7|93811.7|93905.9|93789.9|93934.3|93818.3|93901.6|93785.6|689
1648764300000|2022-03-31 22:05:00|93904.8|93788.8|93906.1|93790.1|93933.2|93817.2|93885|93769|586
1648764600000|2022-03-31 22:10:00|93905.2|93789.2|93901.2|93785.2|93910.6|93794.6|93882.6|93766.6|378
1648764900000|2022-03-31 22:15:00|93901.5|93785.5|93909.9|93793.9|93920.1|93804.1|93892.2|93776.2|666
1648765200000|2022-03-31 22:20:00|93913|93797|93892.9|93776.9|93915.1|93799.1|93884.2|93775.3|615
1648765500000|2022-03-31 22:25:00|93892.5|93776.5|93874.5|93758.5|93898.6|93786|93867.1|93751.1|640
1648765800000|2022-03-31 22:30:00|93874.4|93758.4|93857.9|93751.6|93874.4|93768|93840.6|93735.4|692
1648766100000|2022-03-31 22:35:00|93861.4|93748.3|93857|93759.2|93870.8|93769.3|93841.4|93739.9|749
1648766400000|2022-03-31 22:40:00|93855.8|93759.3|93849.4|93761.5|93870.7|93787.8|93826.9|93745.1|688
1648766700000|2022-03-31 22:45:00|93844.4|93766.2|93856.3|93761.6|93873.8|93792.6|93840.3|93751.1|679
1648767000000|2022-03-31 22:50:00|93856.9|93760.9|93858.3|93758.8|93867.5|93782.4|93829.6|93746.4|816
1648767300000|2022-03-31 22:55:00|93858.5|93760.1|93879.5|93783.1|93888.5|93793.8|93834.1|93749.8|556
1648767600000|2022-03-31 23:00:00|93880|93783.6|93892|93816.8|93909.4|93827.8|93855|93772.5|838
1648767900000|2022-03-31 23:05:00|93899.9|93808.9|93874|93824|93911.9|93839|93871.8|93794.2|685
1648768200000|2022-03-31 23:10:00|93872.8|93822.8|93911.6|93831.6|93937.3|93840.9|93872|93795|584
1648768500000|2022-03-31 23:15:00|93893.5|93843.5|93901.9|93828.2|93919.6|93847.2|93868.8|93805.4|472
1648768800000|2022-03-31 23:20:00|93890.3|93840.3|93888.6|93838.6|93913|93854.4|93877.9|93814.5|450
1648769100000|2022-03-31 23:25:00|93898.2|93825.5|93908.4|93822|93921.9|93853.8|93875.7|93801|500
1648769400000|2022-03-31 23:30:00|93905.5|93824.4|93898.9|93848.9|93919.4|93852.4|93882.9|93805.6|532
1648769700000|2022-03-31 23:35:00|93899.8|93849.8|93917.1|93837.8|93928|93858.4|93885.9|93820.3|601
1648770000000|2022-03-31 23:40:00|93914.7|93837.7|93916.1|93866.1|93941.3|93874.5|93900.4|93830.3|537
1648770300000|2022-03-31 23:45:00|93915.6|93865.6|93923|93844.8|93943.2|93876.4|93907.5|93833.9|634
1648770600000|2022-03-31 23:50:00|93923.8|93844.3|93904.1|93854.1|93931.2|93867.7|93889.2|93844.3|699
1648770900000|2022-03-31 23:55:00|93904.5|93854.5|93918.8|93868.8|93939|93878.4|93902.4|93852.4|776
1648771200000|2022-04-01 00:00:00|93916.1|93866.1|93937.5|93887.5|93978.3|93913.8|93886.1|93811|1497
1648771500000|2022-04-01 00:05:00|93937.8|93887.8|93915.7|93824.3|93960.5|93893.6|93901.1|93807.2|1163
1648771800000|2022-04-01 00:10:00|93915.8|93824.4|93942.2|93865.8|93962.1|93880.8|93908.8|93796.7|1317
1648772100000|2022-04-01 00:15:00|93942.7|93866.1|93960.6|93881.3|93966.9|93885.9|93929.4|93856.9|1154
1648772400000|2022-04-01 00:20:00|93947.3|93897.3|93935.4|93852.4|93977.2|93912.2|93922.4|93830.7|1335
1648772700000|2022-04-01 00:25:00|93933.3|93853.2|93958.2|93867.2|93976.9|93904.3|93932.3|93844.7|1106
1648773000000|2022-04-01 00:30:00|93957.7|93867.3|94014.7|93900.7|94016.8|93909.4|93951.9|93835.9|1051
1648773300000|2022-04-01 00:35:00|94014.8|93901.1|93999|93895.4|94022|93914.5|93988.9|93881.6|984
1648773600000|2022-04-01 00:40:00|94000.5|93894.2|94005|93889|94007.7|93908.9|93986.7|93876.2|852
1648773900000|2022-04-01 00:45:00|94004.8|93888.8|93970|93867.8|94004.9|93899|93969.1|93861.2|888
1648774200000|2022-04-01 00:50:00|93969.7|93867.7|93951.4|93835.4|93992.5|93888.1|93950.8|93835.4|1344
1648774500000|2022-04-01 00:55:00|93948.4|93838.1|93952.5|93842.1|93985.7|93874.3|93946.7|93830.9|1245
1648774800000|2022-04-01 01:00:00|93951.2|93844.2|93957.6|93857.1|93983.7|93873.1|93946.9|93839.3|1055
1648775100000|2022-04-01 01:05:00|93957.1|93857.4|93929.2|93828.2|93960.9|93861.3|93924.9|93821.1|1287
1648775400000|2022-04-01 01:10:00|93929|93828.6|93913.4|93821.6|93944.7|93840.3|93906.1|93810.8|1142
1648775700000|2022-04-01 01:15:00|93911.6|93822.8|93921.8|93805.8|93929.3|93826|93880.4|93783.1|882
1648776000000|2022-04-01 01:20:00|93921.6|93805.6|93885.7|93769.7|93952.2|93836.2|93819.3|93703.7|1093
1648776300000|2022-04-01 01:25:00|93889.2|93773.2|93938|93844|93951.3|93852.8|93889.2|93773.2|1127
1648776600000|2022-04-01 01:30:00|93938.2|93844.5|93910.6|93794.6|93959.8|93863|93830.6|93714.6|1408
1648776900000|2022-04-01 01:35:00|93910.3|93794.3|93920.3|93814.6|93936.9|93831.9|93909.8|93793.8|1080
1648777200000|2022-04-01 01:40:00|93920.5|93816.6|93904.4|93811.2|93928.8|93820.6|93890.7|93796.5|1044
1648777500000|2022-04-01 01:45:00|93904.7|93811.1|93926|93810|93935.1|93826.5|93895|93795.9|1270
1648777800000|2022-04-01 01:50:00|93918.9|93802.9|93917.3|93808.9|93932.5|93819|93897.2|93792.4|1152
1648778100000|2022-04-01 01:55:00|93917.5|93808.5|93913.3|93804|93934.1|93824.8|93904|93791|1060
1648778400000|2022-04-01 02:00:00|93913.2|93804.8|93925.6|93816.8|93943.1|93838|93905.8|93801.9|1010
1648778700000|2022-04-01 02:05:00|93925.5|93818.8|93937.2|93832.9|93939.3|93837.1|93903.9|93801.1|837
1648779000000|2022-04-01 02:10:00|93938|93828.8|93932|93826|93968.8|93859.2|93924.7|93813.4|958
1648779300000|2022-04-01 02:15:00|93932.7|93826.5|93925.8|93815.5|93946.1|93846.6|93913.9|93800.3|743
1648779600000|2022-04-01 02:20:00|93925.7|93815|93934.9|93823.4|93955.3|93853.2|93918.8|93810.5|800
1648779900000|2022-04-01 02:25:00|93935|93823.5|93933.5|93833.4|93958.1|93853.7|93929.5|93819.8|766
1648780200000|2022-04-01 02:30:00|93933.6|93833.5|93925.4|93827.5|93947.4|93850.6|93915.6|93818.7|963
1648780500000|2022-04-01 02:35:00|93927.5|93826.3|93935.5|93826.2|93949.7|93849.8|93917.5|93822.5|790
1648780800000|2022-04-01 02:40:00|93933.4|93828.3|93934.4|93831.3|93963.8|93860.9|93918.7|93816|1184
1648781100000|2022-04-01 02:45:00|93934.5|93831.4|93922.1|93819.7|93945.3|93844.5|93921.2|93813.1|873
1648781400000|2022-04-01 02:50:00|93920.6|93821.3|93996.9|93884.1|94001.9|93892.7|93920.6|93813.9|1262
1648781700000|2022-04-01 02:55:00|93996.8|93886.5|94026|93919.9|94042.5|93945.8|93984.8|93880|1624
1648782000000|2022-04-01 03:00:00|94025.4|93913.8|94029.6|93914.1|94050.2|93946.5|94006.8|93899.4|1353
1648782300000|2022-04-01 03:05:00|94026.5|93918.7|94059.6|93943.6|94075.5|93965.2|94023.6|93917.1|1728
1648782600000|2022-04-01 03:10:00|94059.7|93943.7|94083.4|93980.6|94095.3|93987.8|94049.7|93939|1543
1648782900000|2022-04-01 03:15:00|94082.6|93981.2|94070.3|93954.3|94083.4|93982.1|94055.3|93948.7|903
1648783200000|2022-04-01 03:20:00|94070.5|93954.5|94069.1|93956.8|94072.2|93967|94051.6|93943.1|650
1648783500000|2022-04-01 03:25:00|94068.3|93956.9|94044.5|93937.1|94069.4|93962.9|94035.7|93928.7|665
1648783800000|2022-04-01 03:30:00|94043|93938.8|94058.7|93952.4|94070|93978.9|94038.9|93932.3|731
1648784100000|2022-04-01 03:35:00|94059|93952.5|94034.5|93944.2|94060.7|93968|94026.6|93927.6|688
1648784400000|2022-04-01 03:40:00|94033.9|93945.1|94048.2|93947|94051.9|93964.7|94026.6|93935.6|609
1648784700000|2022-04-01 03:45:00|94049.1|93946|94057.5|93959|94073.7|93980.7|94028.2|93946|648
1648785000000|2022-04-01 03:50:00|94058.5|93956.4|93990.3|93940.3|94064.8|93965.4|93990.3|93918|870
1648785300000|2022-04-01 03:55:00|94001.2|93929.9|94028.9|93946.7|94042.4|93970.3|93988.1|93926.9|594
1648785600000|2022-04-01 04:00:00|94021.7|93945.5|94000.4|93950.4|94047.3|93975.7|93997.6|93929.8|892
1648785900000|2022-04-01 04:05:00|93998.8|93948.8|94026.2|93951.7|94042.9|93966.4|93998.8|93935.7|648
1648786200000|2022-04-01 04:10:00|94013.6|93963.6|93970.2|93891.5|94032.1|93963.6|93951.4|93879.1|779
1648786500000|2022-04-01 04:15:00|93970.9|93891.2|93963.8|93913.8|93995.4|93919.1|93957.4|93884|833
1648786800000|2022-04-01 04:20:00|93963.9|93913.9|93984.9|93908|93998.6|93930.2|93961.7|93894.3|675
1648787100000|2022-04-01 04:25:00|93984.3|93908.3|93984.5|93903|94003.7|93925.8|93959.8|93894.1|648
1648787400000|2022-04-01 04:30:00|93984.6|93903.1|93990|93916.5|94005|93930|93960.7|93883.5|495
1648787700000|2022-04-01 04:35:00|93978.3|93928.3|93980.3|93901.6|94002.5|93932.6|93955.3|93883.9|590
1648788000000|2022-04-01 04:40:00|93980.4|93901.5|93987.1|93905.3|93999.1|93926.7|93964.6|93898|636
1648788300000|2022-04-01 04:45:00|93985.2|93906.4|93974.7|93886.5|93993.3|93921.1|93961.6|93884.9|641
1648788600000|2022-04-01 04:50:00|93974.6|93886.2|93975.5|93925.5|94014.7|93952.5|93969|93879|786
1648788900000|2022-04-01 04:55:00|93977.1|93927.1|94020.1|93970.1|94033.6|93972.7|93971|93916.7|985
1648789200000|2022-04-01 05:00:00|94019.9|93969.9|94005.7|93933.6|94033.1|93981.5|93992|93930.8|854
1648789500000|2022-04-01 05:05:00|94005.9|93933.8|94017.6|93936.1|94025.6|93960.3|93985.2|93922.7|643
1648789800000|2022-04-01 05:10:00|94017.5|93936.3|94009.3|93932.4|94025.2|93962.9|93997.1|93927|830
1648790100000|2022-04-01 05:15:00|94009.8|93932.3|94023|93951.2|94029.9|93964.4|93994|93930.1|762
1648790400000|2022-04-01 05:20:00|94021.5|93949.2|93997.1|93947.1|94037|93970.4|93982.6|93926.2|1034
1648790700000|2022-04-01 05:25:00|93993.8|93943.8|93989.5|93939.5|94037.2|93970.8|93982.1|93912.6|835
1648791000000|2022-04-01 05:30:00|93989.9|93939.9|93925.6|93875.6|93993.8|93939.9|93925.1|93859.9|948
1648791300000|2022-04-01 05:35:00|93926.3|93876.3|93954.5|93876|93958.5|93894.5|93922.4|93847.3|916
1648791600000|2022-04-01 05:40:00|93953.2|93877.2|93921.6|93871.6|93953.6|93891.1|93912.9|93851.3|1027
1648791900000|2022-04-01 05:45:00|93922.5|93872.5|93931.6|93881.6|93948.4|93889.7|93914|93853.1|586
1648792200000|2022-04-01 05:50:00|93931.5|93881.5|93928|93878|93940.1|93888.6|93915.4|93857.2|819
1648792500000|2022-04-01 05:55:00|93928.3|93878.3|93974.2|93924.2|93983.7|93927.6|93918.8|93868.8|1009
1648792800000|2022-04-01 06:00:00|93974.6|93924.6|93976.8|93926.8|93997.9|93943.3|93928.3|93890.1|1140
1648793100000|2022-04-01 06:05:00|93976.6|93926.6|94100.4|94075.4|94144.1|94094.1|93957|93915.8|1457
1648793400000|2022-04-01 06:10:00|94100.5|94075.5|94052.3|94027.3|94120.1|94084.7|94039.7|94014.7|1437
1648793700000|2022-04-01 06:15:00|94051.7|94026.7|94018.7|93993.7|94084.9|94047.6|93996.6|93963|1273
1648794000000|2022-04-01 06:20:00|94018.9|93993.9|94056.4|94006.4|94073.1|94037.1|94005.8|93970.1|1219
1648794300000|2022-04-01 06:25:00|94056.3|94006.3|94062.9|94012.9|94086.9|94042|94044|93995.6|1258
1648794600000|2022-04-01 06:30:00|94062.6|94012.6|94045.9|94020.9|94095.5|94043.9|94031|93995.6|1159
1648794900000|2022-04-01 06:35:00|94046.1|94021.1|94066.5|94041.5|94087.5|94056.3|94009.9|93984.9|1354
1648795200000|2022-04-01 06:40:00|94066.7|94041.7|94053.8|94028.8|94086.5|94052.7|94051.1|94026.1|1111
1648795500000|2022-04-01 06:45:00|94053.6|94028.6|93998|93973|94059.9|94034.9|93997.4|93972.4|1047
1648795800000|2022-04-01 06:50:00|93998.1|93973.1|94004.3|93979.3|94025.3|94000.3|93989.6|93949.1|1163
1648796100000|2022-04-01 06:55:00|94004.8|93979.8|93879|93829|94014.3|93989.3|93852.2|93814.6|2028
1648796400000|2022-04-01 07:00:00|93880.6|93830.6|93876.2|93826.2|93925.1|93875.1|93810.8|93768.6|1877
1648796700000|2022-04-01 07:05:00|93859.1|93834.1|93870|93845|93931.2|93893.4|93848.1|93800.1|1710
1648797000000|2022-04-01 07:10:00|93869.3|93844.3|93897.8|93847.8|93900.6|93867|93842.8|93806.9|1641
1648797300000|2022-04-01 07:15:00|93899.1|93849.1|93879.8|93829.8|93941|93900.7|93838.1|93803.2|1829
1648797600000|2022-04-01 07:20:00|93864.9|93839.9|93956.1|93931.1|93974.1|93936.7|93825.5|93775.5|1750
1648797900000|2022-04-01 07:25:00|93959.2|93934.2|94094.5|94044.5|94117.3|94080.1|93926.4|93891.2|1895
1648798200000|2022-04-01 07:30:00|94093.5|94043.5|93934.2|93909.2|94100.1|94059.4|93902.6|93869.7|1727
1648798500000|2022-04-01 07:35:00|93938.4|93913.4|93965.1|93940.1|93990.1|93955.4|93904.4|93879.4|1588
1648798800000|2022-04-01 07:40:00|93969.1|93944.1|93889.3|93839.3|93999.3|93964.5|93847.1|93804.4|1583
1648799100000|2022-04-01 07:45:00|93889.1|93839.1|93814.1|93764.1|93895.1|93859|93806.7|93764.1|1589
1648799400000|2022-04-01 07:50:00|93790.1|93765.1|93791.4|93741.4|93842.8|93807|93744.3|93719.3|1696
1648799700000|2022-04-01 07:55:00|93793.6|93743.6|93944.6|93894.6|93948.4|93906.4|93773.3|93736.8|1692
1648800000000|2022-04-01 08:00:00|93944.1|93894.1|93868.1|93843.1|93973.4|93948.4|93864.4|93839.4|1630
1648800300000|2022-04-01 08:05:00|93868.5|93843.5|93790.8|93765.8|93870.3|93845.3|93784.9|93755.9|1341
1648800600000|2022-04-01 08:10:00|93790.9|93765.9|93793.5|93768.5|93823.4|93798.4|93763.2|93738.2|1310
1648800900000|2022-04-01 08:15:00|93793|93768|93786.5|93736.5|93882.9|93850.2|93769.5|93729.4|1619
1648801200000|2022-04-01 08:20:00|93786.6|93736.6|93665.2|93640.2|93787.6|93744.3|93663.7|93636.5|1534
1648801500000|2022-04-01 08:25:00|93662.4|93637.4|93648.4|93623.4|93662.4|93637.4|93578.6|93553.6|1507
1648801800000|2022-04-01 08:30:00|93648.6|93623.6|93648|93623|93689.3|93664.3|93624.7|93590.2|1335
1648802100000|2022-04-01 08:35:00|93647.8|93622.8|93672.3|93647.3|93710.6|93685.6|93630.2|93596.9|1485
1648802400000|2022-04-01 08:40:00|93671.4|93646.4|93612.7|93587.7|93672.2|93647.2|93588.6|93563.6|1243
1648802700000|2022-04-01 08:45:00|93612.8|93587.8|93578|93553|93612.8|93587.8|93508.2|93483.2|1447
1648803000000|2022-04-01 08:50:00|93577.9|93552.9|93568|93543|93604.3|93579.3|93516.2|93491.2|1332
1648803300000|2022-04-01 08:55:00|93567.9|93542.9|93566.8|93516.8|93624.2|93596.8|93553.1|93513.3|1477
1648803600000|2022-04-01 09:00:00|93566.2|93516.2|93622.6|93597.6|93655.2|93628.5|93566.2|93516.2|1552
1648803900000|2022-04-01 09:05:00|93622.9|93597.9|93610.2|93585.2|93654.7|93629.7|93606.2|93581.2|1568
1648804200000|2022-04-01 09:10:00|93609.5|93584.5|93632.1|93607.1|93737.3|93706.3|93590|93552.5|1314
1648804500000|2022-04-01 09:15:00|93632.4|93607.4|93649.8|93624.8|93675.1|93645.4|93624.3|93599.3|1194
1648804800000|2022-04-01 09:20:00|93650.2|93625.2|93630.9|93580.9|93722.8|93686|93537|93490.9|1887
1648805100000|2022-04-01 09:25:00|93632.8|93582.8|93565.3|93540.3|93633.3|93583.3|93535.4|93510.4|1714
1648805400000|2022-04-01 09:30:00|93566.1|93541.1|93526.1|93501.1|93586.9|93553.9|93473|93437.3|1673
1648805700000|2022-04-01 09:35:00|93527.5|93502.5|93614.7|93589.7|93629.9|93603.9|93522.3|93497.3|1516
1648806000000|2022-04-01 09:40:00|93616|93591|93604.5|93579.5|93639.9|93609|93589.4|93564.4|1589
1648806300000|2022-04-01 09:45:00|93604.1|93579.1|93618.5|93593.5|93645.3|93620.3|93567.8|93542.8|1494
1648806600000|2022-04-01 09:50:00|93618.8|93593.8|93575.2|93550.2|93634.5|93598.5|93567.9|93529|1290
1648806900000|2022-04-01 09:55:00|93575.5|93550.5|93465|93440|93595.4|93561.8|93463.7|93432.9|1371
1648807200000|2022-04-01 10:00:00|93466|93441|93514|93489|93518.2|93493.2|93433.9|93401|1255
1648807500000|2022-04-01 10:05:00|93513.9|93488.9|93540.5|93515.5|93602.6|93577.6|93511.7|93486.7|1232
1648807800000|2022-04-01 10:10:00|93540.8|93515.8|93559.1|93534.1|93613.4|93584.5|93514.5|93489.5|1353
1648808100000|2022-04-01 10:15:00|93559.8|93534.8|93484.6|93459.6|93563.8|93538.8|93480.8|93455.8|1211
1648808400000|2022-04-01 10:20:00|93484.7|93459.7|93508.9|93483.9|93517.3|93492.3|93482.1|93457.1|1031
1648808700000|2022-04-01 10:25:00|93509|93484|93501.8|93476.8|93553|93528|93499.9|93474.9|1227
1648809000000|2022-04-01 10:30:00|93499.8|93474.8|93529.6|93504.6|93543.2|93515.2|93497.1|93472.1|1127
1648809300000|2022-04-01 10:35:00|93529.5|93504.5|93586.3|93536.3|93594.2|93554.9|93528.3|93497.9|1275
1648809600000|2022-04-01 10:40:00|93585.9|93535.9|93541.5|93516.5|93598|93558.8|93496|93459.6|1185
1648809900000|2022-04-01 10:45:00|93542.5|93517.5|93512.8|93487.8|93579.4|93546.6|93454.2|93429.2|1512
1648810200000|2022-04-01 10:50:00|93510.4|93485.4|93430.7|93405.7|93511|93486|93421.2|93389.4|1296
1648810500000|2022-04-01 10:55:00|93430.5|93405.5|93394.7|93369.7|93500.4|93475.4|93392.2|93367.2|1543
1648810800000|2022-04-01 11:00:00|93394.9|93369.9|93467.7|93442.7|93514.8|93479.2|93387.9|93362.9|1677
1648811100000|2022-04-01 11:05:00|93468.3|93443.3|93440.6|93415.6|93492.1|93464.4|93428.4|93403.4|1316
1648811400000|2022-04-01 11:10:00|93441.7|93416.7|93503.6|93478.6|93512.3|93487.3|93438.1|93413.1|1361
1648811700000|2022-04-01 11:15:00|93499.9|93474.9|93561.7|93536.7|93564.7|93539.5|93490.6|93465.6|1386
1648812000000|2022-04-01 11:20:00|93561.6|93536.6|93519|93494|93578.6|93553.6|93513.1|93486.9|1256
1648812300000|2022-04-01 11:25:00|93519.3|93494.3|93505.6|93480.6|93543.6|93517.8|93504.9|93479.9|1167
1648812600000|2022-04-01 11:30:00|93506.7|93481.7|93577.4|93552.4|93578.5|93553.5|93501.2|93476.2|1297
1648812900000|2022-04-01 11:35:00|93577.7|93552.7|93577.6|93552.6|93589.8|93564.8|93508.9|93483.9|1461
1648813200000|2022-04-01 11:40:00|93578.7|93553.7|93571.1|93546.1|93580.5|93555.5|93534|93506.9|1547
1648813500000|2022-04-01 11:45:00|93571.2|93546.2|93574.3|93549.3|93585.6|93560.6|93556.2|93531.2|1574
1648813800000|2022-04-01 11:50:00|93573.9|93548.9|93546|93521|93583.5|93558.5|93537.2|93512.2|1426
1648814100000|2022-04-01 11:55:00|93546.2|93521.2|93524.3|93499.3|93550.3|93525.3|93512.2|93487.2|1644
1648814400000|2022-04-01 12:00:00|93521.6|93496.6|93519.6|93494.6|93550.8|93525.8|93496.6|93471.6|1538
1648814700000|2022-04-01 12:05:00|93519.5|93494.5|93513.6|93488.6|93525.6|93500.6|93501.1|93476.1|1077
1648815000000|2022-04-01 12:10:00|93513.3|93488.3|93498|93473|93517.4|93492.4|93490.4|93465.4|1040
1648815300000|2022-04-01 12:15:00|93500.6|93475.6|93622.8|93597.8|93636.1|93599.2|93500.2|93475.2|1367
1648815600000|2022-04-01 12:20:00|93623|93598|93673.1|93623.1|93703.2|93666.8|93610.1|93567.4|1546
1648815900000|2022-04-01 12:25:00|93672.6|93622.6|93662.3|93551.2|93688.3|93638.3|93611.8|93543.7|1656
1648816200000|2022-04-01 12:30:00|93668.4|93553.8|93633.2|93608.2|93753.7|93703.7|93577.1|93517.6|2156
1648816500000|2022-04-01 12:35:00|93632.6|93607.6|93596.4|93571.4|93663.8|93635.9|93572.5|93533.8|2010
1648816800000|2022-04-01 12:40:00|93595.8|93570.8|93554.2|93529.2|93610.3|93582.9|93549.2|93523.5|1906
1648817100000|2022-04-01 12:45:00|93553.4|93528.4|93485.1|93460.1|93569.6|93544.6|93465.1|93440.1|1595
1648817400000|2022-04-01 12:50:00|93485.6|93460.6|93532|93507|93543.4|93518.4|93443.9|93418.9|1688
1648817700000|2022-04-01 12:55:00|93530.2|93505.2|93589.2|93564.2|93611.4|93582.4|93512.6|93487.6|1551
1648818000000|2022-04-01 13:00:00|93588.6|93563.6|93529.5|93504.5|93605.7|93580.7|93508.3|93483.3|1625
1648818300000|2022-04-01 13:05:00|93529.1|93504.1|93498|93473|93529.1|93504.1|93468.9|93443.9|1625
1648818600000|2022-04-01 13:10:00|93501.6|93476.6|93508.5|93483.5|93521.9|93496.9|93485.9|93460.9|1496
1648818900000|2022-04-01 13:15:00|93508.1|93483.1|93543.8|93518.8|93551.8|93526.8|93506.7|93481.7|1485
1648819200000|2022-04-01 13:20:00|93543.6|93518.6|93555.2|93530.2|93581.5|93556.5|93529.8|93504.8|1611
1648819500000|2022-04-01 13:25:00|93554.1|93529.1|93550.7|93525.7|93590.4|93558.3|93538|93506.9|1532
1648819800000|2022-04-01 13:30:00|93550.5|93525.5|93539.5|93514.5|93584.4|93559.4|93539.5|93514.5|1755
1648820100000|2022-04-01 13:35:00|93541.6|93516.6|93556.9|93531.9|93569.8|93544.8|93513.3|93488.3|1739
1648820400000|2022-04-01 13:40:00|93555.6|93530.6|93585.2|93535.2|93596.2|93557|93545.4|93520.4|1677
1648820700000|2022-04-01 13:45:00|93586.2|93536.2|93528.3|93503.3|93607.4|93575.4|93509.9|93484.9|1674
1648821000000|2022-04-01 13:50:00|93527.3|93502.3|93536.6|93511.6|93631.5|93606.5|93522.5|93497.5|1711
1648821300000|2022-04-01 13:55:00|93536.7|93511.7|93598|93496.6|93607.3|93543.7|93522.8|93476|1633
1648821600000|2022-04-01 14:00:00|93600.6|93500|93542.4|93517.4|93600.6|93532.6|93485.4|93460.4|2067
1648821900000|2022-04-01 14:05:00|93541.1|93516.1|93546.6|93521.6|93560|93535|93524.1|93499.1|1699
1648822200000|2022-04-01 14:10:00|93545.6|93520.6|93491|93466|93551.5|93526.5|93489|93464|1639
1648822500000|2022-04-01 14:15:00|93492.8|93467.8|93546.1|93521.1|93570.1|93545.1|93491.6|93466.6|1781
1648822800000|2022-04-01 14:20:00|93546.5|93521.5|93603.9|93578.9|93607.9|93582.9|93542|93517|1810
1648823100000|2022-04-01 14:25:00|93602.2|93577.2|93649.4|93624.4|93680.7|93655.7|93591.9|93566.9|1694
1648823400000|2022-04-01 14:30:00|93649.9|93624.9|93641|93616|93679.9|93654.9|93633.6|93608.6|1540
1648823700000|2022-04-01 14:35:00|93641.2|93616.2|93713.1|93688.1|93724.4|93697.2|93638.9|93613.9|1685
1648824000000|2022-04-01 14:40:00|93712.4|93687.4|93731.8|93706.8|93747.2|93722.2|93669.1|93638.6|1804
1648824300000|2022-04-01 14:45:00|93732.2|93707.2|93685.8|93660.8|93746.2|93721.2|93637.7|93612.7|1664
1648824600000|2022-04-01 14:50:00|93685.9|93660.9|93633.7|93608.7|93686.2|93661.2|93620.1|93595.1|1672
1648824900000|2022-04-01 14:55:00|93634.4|93609.4|93603.6|93578.6|93689.4|93649.5|93580.4|93555.4|1831
1648825200000|2022-04-01 15:00:00|93602.5|93577.5|93686.8|93636.8|93700.9|93659.1|93581.4|93552|1716
1648825500000|2022-04-01 15:05:00|93686.1|93636.1|93696|93646|93703.8|93672.3|93656.3|93617.3|1698
1648825800000|2022-04-01 15:10:00|93695.6|93645.6|93688.1|93638.1|93699.4|93654.4|93638.2|93597.1|1293
1648826100000|2022-04-01 15:15:00|93687.9|93637.9|93678.2|93653.2|93709.3|93670.9|93658.2|93624.2|1356
1648826400000|2022-04-01 15:20:00|93691.5|93641.5|93645.4|93595.4|93702.8|93669.7|93625.8|93587.8|1651
1648826700000|2022-04-01 15:25:00|93645.6|93595.6|93664.6|93614.6|93668.9|93630|93621.9|93585.7|1488
1648827000000|2022-04-01 15:30:00|93664.7|93614.7|93590.8|93565.8|93674|93630.8|93577.4|93541.4|1594
1648827300000|2022-04-01 15:35:00|93592.3|93567.3|93608.2|93558.2|93616.2|93576.9|93569.6|93532.1|1625
1648827600000|2022-04-01 15:40:00|93608.5|93558.5|93610.8|93560.8|93618.8|93580.9|93573.1|93540.6|1606
1648827900000|2022-04-01 15:45:00|93610|93560|93637|93612|93649.8|93612|93589.5|93552.1|1452
1648828200000|2022-04-01 15:50:00|93637.2|93612.2|93627.9|93602.9|93663|93627|93609.5|93574|1578
1648828500000|2022-04-01 15:55:00|93628.6|93603.6|93608.3|93558.3|93648.1|93616.1|93596.7|93558.1|1487
1648828800000|2022-04-01 16:00:00|93607.3|93557.3|93617.1|93567.1|93637.1|93587.1|93602.7|93552.7|1387
1648829100000|2022-04-01 16:05:00|93617.2|93567.2|93623.1|93573.1|93642.5|93592.5|93609.5|93559.5|1423
1648829400000|2022-04-01 16:10:00|93623.2|93573.2|93604.7|93554.7|93636.3|93586.3|93599.9|93549.9|1143
1648829700000|2022-04-01 16:15:00|93604.3|93554.3|93701.9|93651.9|93706.8|93656.8|93598.3|93548.3|1386
1648830000000|2022-04-01 16:20:00|93702.1|93652.1|93658.6|93608.6|93702.4|93652.4|93657.1|93607.1|1250
1648830300000|2022-04-01 16:25:00|93658.9|93608.9|93642.9|93617.9|93659.2|93622.9|93626.9|93587|1029
1648830600000|2022-04-01 16:30:00|93640.8|93615.8|93669.5|93619.5|93677|93638.8|93640.4|93615|1060
1648830900000|2022-04-01 16:35:00|93669.8|93619.8|93658.8|93608.8|93674.5|93633|93649.8|93606.9|1208
1648831200000|2022-04-01 16:40:00|93658.7|93608.7|93678.6|93628.6|93694.1|93644.1|93650|93606.3|1160
1648831500000|2022-04-01 16:45:00|93678.8|93628.8|93667.5|93617.5|93678.8|93628.8|93626.4|93584.7|1208
1648831800000|2022-04-01 16:50:00|93667.6|93617.6|93678.5|93628.5|93679.3|93629.3|93658.7|93608.7|1083
1648832100000|2022-04-01 16:55:00|93678.1|93628.1|93733.6|93683.6|93747.3|93710.8|93673.9|93623.9|1463
1648832400000|2022-04-01 17:00:00|93733.4|93683.4|93767.5|93717.5|93777.6|93735|93714.7|93677.4|1518
1648832700000|2022-04-01 17:05:00|93752.8|93727.8|93781.7|93731.7|93788.4|93749.9|93752.4|93715.2|1090
1648833000000|2022-04-01 17:10:00|93782.2|93732.2|93767.1|93717.1|93782.2|93732.2|93739.9|93689.9|1246
1648833300000|2022-04-01 17:15:00|93767.3|93717.3|93751.6|93701.6|93774.9|93724.9|93736.7|93686.7|1072
1648833600000|2022-04-01 17:20:00|93751.5|93701.5|93746.7|93696.7|93768.4|93718.4|93745.8|93695.8|1153
1648833900000|2022-04-01 17:25:00|93746.6|93696.6|93742.8|93692.8|93757.1|93707.1|93740.7|93690.7|1009
1648834200000|2022-04-01 17:30:00|93742.4|93692.4|93738.4|93688.4|93755.9|93705.9|93735.1|93685.1|1084
1648834500000|2022-04-01 17:35:00|93738.5|93688.5|93715.1|93665.1|93741.6|93691.6|93711.1|93661.1|1205
1648834800000|2022-04-01 17:40:00|93715.7|93665.7|93693.4|93643.4|93719.6|93669.6|93691.1|93641.1|1050
1648835100000|2022-04-01 17:45:00|93693.2|93643.2|93700.7|93650.7|93704.2|93662.7|93680.2|93639.2|1010
1648835400000|2022-04-01 17:50:00|93701.4|93651.4|93695.2|93645.2|93712.3|93662.3|93689.8|93639.8|953
1648835700000|2022-04-01 17:55:00|93695.5|93645.5|93732.8|93682.8|93735.6|93692.2|93691.6|93641.6|1093
1648836000000|2022-04-01 18:00:00|93732.3|93682.3|93745.9|93695.9|93765.5|93720|93731.1|93681.1|1115
1648836300000|2022-04-01 18:05:00|93746.1|93696.1|93746.1|93696.1|93746.9|93696.9|93716.9|93666.9|1191
1648836600000|2022-04-01 18:10:00|93746.2|93696.2|93719.3|93669.3|93749.8|93699.8|93708.5|93665.6|1219
1648836900000|2022-04-01 18:15:00|93719.5|93669.5|93682.7|93632.7|93731.6|93695.1|93669.2|93630.8|1200
1648837200000|2022-04-01 18:20:00|93682.2|93632.2|93679|93629|93685.1|93636.1|93657.6|93611.9|974
1648837500000|2022-04-01 18:25:00|93679.2|93629.2|93655.5|93605.5|93680.7|93642.4|93651.8|93601.8|936
1648837800000|2022-04-01 18:30:00|93655.6|93605.6|93651|93601|93659.8|93609.8|93646.9|93596.9|879
1648838100000|2022-04-01 18:35:00|93651.3|93601.3|93675.7|93625.7|93684.8|93626.4|93648.6|93598.6|703
1648838400000|2022-04-01 18:40:00|93675.8|93625.8|93685.7|93635.7|93701.8|93651.8|93672.3|93622.3|836
1648838700000|2022-04-01 18:45:00|93685.5|93635.5|93744.4|93694.4|93748.5|93698.5|93683.4|93633.4|912
1648839000000|2022-04-01 18:50:00|93744.5|93694.5|93753.4|93703.4|93756.1|93706.1|93737.4|93687.4|827
1648839300000|2022-04-01 18:55:00|93752.3|93702.3|93834.8|93784.8|93837.1|93787.1|93735.8|93685.8|1289
1648839600000|2022-04-01 19:00:00|93835.5|93785.5|93771|93721|93897.8|93832.9|93757.5|93701.9|1486
1648839900000|2022-04-01 19:05:00|93771.3|93721.3|93808.8|93758.8|93818|93768|93767.4|93717.4|1007
1648840200000|2022-04-01 19:10:00|93808.7|93758.7|93792.1|93742.1|93821.3|93766.9|93788.5|93737.7|995
1648840500000|2022-04-01 19:15:00|93792|93742|93797.1|93747.1|93808.8|93758.8|93781.2|93728.4|1162
1648840800000|2022-04-01 19:20:00|93797.2|93747.2|93803|93753|93820.4|93776.6|93789.6|93734.5|1133
1648841100000|2022-04-01 19:25:00|93803.1|93753.1|93785.9|93760.9|93803.5|93765.7|93782.5|93746.1|844
1648841400000|2022-04-01 19:30:00|93797.4|93747.4|93765|93715|93798|93760|93725.2|93664.9|982
1648841700000|2022-04-01 19:35:00|93765.1|93715.1|93759.1|93709.1|93790.9|93730.2|93752.4|93692.5|835
1648842000000|2022-04-01 19:40:00|93759.5|93709.5|93757.7|93707.7|93762.2|93712.2|93743.4|93693.4|714
1648842300000|2022-04-01 19:45:00|93757.1|93707.1|93742.4|93692.4|93772.3|93715.9|93728.6|93674.1|643
1648842600000|2022-04-01 19:50:00|93743.5|93693.5|93740.5|93690.5|93746.6|93693.5|93720.3|93660.9|1089
1648842900000|2022-04-01 19:55:00|93740.4|93690.4|93698.2|93648.2|93744.4|93691.7|93661.2|93580.1|1283
1648843200000|2022-04-01 20:00:00|93699|93649|93645.5|93595.5|93712.5|93649.5|93630.9|93573|1287
1648843500000|2022-04-01 20:05:00|93645.6|93595.6|93604.8|93554.8|93658|93603.9|93582.9|93521.8|1067
1648843800000|2022-04-01 20:10:00|93604.6|93554.6|93624|93542|93636.6|93562.8|93596.1|93509.4|1014
1648844100000|2022-04-01 20:15:00|93623.7|93543.2|93633.2|93534.6|93653.1|93568.6|93595.1|93522.4|878
1648844400000|2022-04-01 20:20:00|93635.6|93532.2|93635.6|93537.6|93651.8|93567.1|93612.4|93528.8|843
1648844700000|2022-04-01 20:25:00|93635.8|93537.8|93631.7|93544|93648.7|93562.3|93607.4|93529.6|655
1648845000000|2022-04-01 20:30:00|93628|93548.1|93653.2|93539.7|93660.4|93567|93602.3|93524|752
1648845300000|2022-04-01 20:35:00|93652.5|93538.4|93652.5|93560.4|93665.3|93585.8|93617.8|93533.4|578
1648845600000|2022-04-01 20:40:00|93660.1|93555.6|93640.6|93590.6|93696.6|93605.3|93625.5|93546.4|596
1648845900000|2022-04-01 20:45:00|93632.6|93582.6|93688.8|93572.8|93720.7|93617.8|93624|93542|723
1648846200000|2022-04-01 20:50:00|93677.5|93561.5|93671.6|93555.6|93731.3|93615.3|93637.1|93539.6|513
1648846500000|2022-04-01 20:55:00|93691.1|93575.1|93722.2|93606.2|93776.7|93660.7|93691.1|93575.1|446
1649016000000|2022-04-03 20:00:00|93826.8|93685.8|93839|93698|93839|93698|93826.8|93685.8|5
1649016300000|2022-04-03 20:05:00|93815.3|93674.3|93832.1|93691.1|93832.1|93691.1|93815.3|93674.3|16
1649016600000|2022-04-03 20:10:00|93818.6|93677.6|93817|93676|93818.6|93677.6|93816.8|93675.8|11
1649016900000|2022-04-03 20:15:00|93816.7|93675.7|93821.3|93680.3|93832.2|93691.2|93816|93675|10
1649017200000|2022-04-03 20:20:00|93811.8|93670.8|93824.8|93683.8|93824.8|93683.8|93807.2|93666.2|10
1649017500000|2022-04-03 20:25:00|93819|93678|93817|93676|93823.6|93682.6|93814.8|93673.8|15
1649017800000|2022-04-03 20:30:00|93818.5|93677.5|93817.8|93676.8|93818.5|93677.5|93809.1|93668.1|11
1649018100000|2022-04-03 20:35:00|93817.6|93676.6|93838|93697|93847.4|93706.4|93765.7|93624.7|36
1649018400000|2022-04-03 20:40:00|93838.3|93697.3|93790.7|93649.7|93842.3|93701.3|93790.7|93649.7|24
1649018700000|2022-04-03 20:45:00|93835.5|93694.5|93840.7|93699.7|93846.3|93705.3|93790.7|93649.7|41
1649019000000|2022-04-03 20:50:00|93790.7|93649.7|93838.7|93697.7|93860.3|93719.3|93790.7|93649.7|35
1649019300000|2022-04-03 20:55:00|93821.6|93680.6|93862.5|93721.5|93862.5|93721.5|93782.2|93641.2|29
1649019600000|2022-04-03 21:00:00|93861.9|93720.9|93778.1|93662.1|93861.9|93720.9|93759.5|93634.4|54
1649019900000|2022-04-03 21:05:00|93784.8|93668.8|93772.9|93656.9|93811.2|93695.2|93755.6|93639.6|56
1649020200000|2022-04-03 21:10:00|93786|93670|93800.3|93684.3|93805.8|93689.8|93754.7|93638.7|72
1649020500000|2022-04-03 21:15:00|93801.1|93685.1|93776.6|93660.6|93814.8|93698.8|93775|93659|15
1649020800000|2022-04-03 21:20:00|93782.4|93666.4|93793.3|93677.3|93807.2|93691.2|93763.4|93647.4|18
1649021100000|2022-04-03 21:25:00|93792|93676|93789.2|93673.2|93802.8|93686.8|93763.9|93647.9|17
1649021400000|2022-04-03 21:30:00|93761.9|93645.9|93726.4|93610.4|93764.6|93648.6|93722.9|93606.9|6
1649021700000|2022-04-03 21:35:00|93719|93603|93747.4|93631.4|93758.4|93642.4|93709|93593|31
1649022000000|2022-04-03 21:40:00|93751.4|93635.4|93760.5|93644.5|93773.9|93657.9|93737.1|93621.1|49
1649022300000|2022-04-03 21:45:00|93760|93644|93745.1|93629.1|93775.6|93659.6|93731.8|93615.8|69
1649022600000|2022-04-03 21:50:00|93738.7|93622.7|93748.1|93632.1|93767.2|93651.2|93733.9|93617.9|53
1649022900000|2022-04-03 21:55:00|93747.4|93631.4|93773.6|93657.6|93784.3|93668.3|93743.6|93627.6|26
1649023200000|2022-04-03 22:00:00|93832|93716|93822|93706|93863.3|93747.3|93769.2|93653.2|571
1649023500000|2022-04-03 22:05:00|93817.4|93701.4|93793|93677|93884.1|93768.1|93767.3|93651.3|338
1649023800000|2022-04-03 22:10:00|93791.6|93675.6|93801.2|93685.2|93812.8|93696.8|93784.8|93668.8|448
1649024100000|2022-04-03 22:15:00|93801.4|93685.4|93799|93683|93803.2|93687.2|93789.8|93673.8|642
1649024400000|2022-04-03 22:20:00|93798.1|93682.1|93855.3|93739.3|93905.9|93789.9|93790.8|93674.8|489
1649024700000|2022-04-03 22:25:00|93846.6|93730.6|93803.4|93687.4|93884.1|93768.1|93788.2|93674.7|325
1649025000000|2022-04-03 22:30:00|93803.2|93687.2|93787.3|93671.3|93812.9|93696.9|93780.5|93664.5|564
1649025300000|2022-04-03 22:35:00|93788|93672|93769.3|93653.3|93790.4|93674.4|93749|93633|357
1649025600000|2022-04-03 22:40:00|93774.5|93658.5|93765.3|93649.3|93780.3|93664.3|93748.8|93632.8|325
1649025900000|2022-04-03 22:45:00|93759.1|93643.1|93773.7|93657.7|93779.3|93663.3|93721.8|93605.8|367
1649026200000|2022-04-03 22:50:00|93774.3|93658.3|93792|93676|93839.1|93723.1|93739.4|93623.4|353
1649026500000|2022-04-03 22:55:00|93799.6|93683.6|93775.8|93659.8|93828.7|93712.7|93769.1|93653.8|332
1649026800000|2022-04-03 23:00:00|93775|93659|93760.4|93644.4|93785.3|93669.3|93758.6|93642.6|450
1649027100000|2022-04-03 23:05:00|93761.6|93645.6|93769.9|93653.9|93772.4|93656.4|93756.4|93640.4|438
1649027400000|2022-04-03 23:10:00|93769.7|93653.7|93782.2|93666.2|93789.2|93673.2|93755.1|93641.3|435
1649027700000|2022-04-03 23:15:00|93784.8|93668.8|93790.1|93674.1|93796.9|93680.9|93771.1|93655.1|792
1649028000000|2022-04-03 23:20:00|93790.6|93674.6|93786|93670|93796.4|93680.4|93773.4|93657.7|639
1649028300000|2022-04-03 23:25:00|93785.8|93669.8|93794.7|93678.7|93800.3|93684.3|93771.2|93664.7|472
1649028600000|2022-04-03 23:30:00|93794.4|93678.4|93813.8|93697.8|93813.8|93700.2|93778.1|93666.6|416
1649028900000|2022-04-03 23:35:00|93812.5|93699.8|93801.6|93685.6|93823.3|93708.6|93793.4|93679.7|699
1649029200000|2022-04-03 23:40:00|93805|93689|93810.7|93694.7|93822.3|93708.3|93793.9|93682.3|502
1649029500000|2022-04-03 23:45:00|93810.8|93694.8|93817.5|93709.2|93827.9|93712.5|93792.5|93689.6|617
1649029800000|2022-04-03 23:50:00|93811.2|93711|93797.7|93685.7|93822.6|93711.4|93789.9|93683|666
1649030100000|2022-04-03 23:55:00|93796.7|93685.6|93781.7|93667.2|93807|93694.4|93776|93660|600
1649030400000|2022-04-04 00:00:00|93781.3|93667.5|93758.3|93655.9|93790.1|93684.5|93746.1|93647.4|1196
1649030700000|2022-04-04 00:05:00|93758.2|93655.8|93739.7|93642.4|93761.9|93662|93729.4|93633.1|874
1649031000000|2022-04-04 00:10:00|93735.6|93644|93736.5|93638.9|93747.2|93649.6|93722.7|93623|788
1649031300000|2022-04-04 00:15:00|93736.4|93639.2|93736.1|93652.5|93775.3|93671.9|93729.7|93637.9|879
1649031600000|2022-04-04 00:20:00|93736.2|93652.4|93730.7|93649.4|93741|93655|93716.3|93633.2|925
1649031900000|2022-04-04 00:25:00|93730.6|93649.2|93729.1|93643.7|93736.2|93653.1|93715.8|93635.1|763
1649032200000|2022-04-04 00:30:00|93732.2|93639.6|93743.9|93662.4|93750.4|93675|93714.3|93639.6|694
1649032500000|2022-04-04 00:35:00|93745.9|93660.7|93718.7|93638.6|93745.9|93663.4|93703.7|93626.7|730
1649032800000|2022-04-04 00:40:00|93718.8|93638.4|93721.8|93630.5|93728.8|93653.7|93696.9|93630.5|644
1649033100000|2022-04-04 00:45:00|93718.8|93633.7|93716.4|93634.9|93720.4|93638.1|93684.8|93616.2|778
1649033400000|2022-04-04 00:50:00|93716.6|93635.5|93748.8|93667.8|93750.9|93670.1|93696.6|93628.6|1144
1649033700000|2022-04-04 00:55:00|93748.9|93667.6|93739.8|93659|93752.3|93674.8|93715.8|93647.8|820
1649034000000|2022-04-04 01:00:00|93740|93659.2|93758.6|93678.2|93759.2|93690|93725.9|93657.5|891
1649034300000|2022-04-04 01:05:00|93759.8|93677.8|93778.6|93696.6|93784.1|93716.3|93749.4|93675.9|746
1649034600000|2022-04-04 01:10:00|93778.9|93696.1|93760.4|93710.4|93790.5|93710.4|93746.9|93676|857
1649034900000|2022-04-04 01:15:00|93771|93699.7|93785.3|93708.5|93793.3|93728.7|93751.6|93688.5|833
1649035200000|2022-04-04 01:20:00|93786.1|93706.9|93761|93683.2|93793.4|93719.5|93744.6|93677.4|870
1649035500000|2022-04-04 01:25:00|93760.6|93683.5|93749.8|93670.6|93767.6|93697.1|93722.8|93659.1|832
1649035800000|2022-04-04 01:30:00|93749.2|93671.2|93714.3|93630|93750.2|93682.4|93690.2|93621.2|1192
1649036100000|2022-04-04 01:35:00|93713.8|93630.7|93697.3|93647.3|93718.1|93654.3|93681.3|93602.2|1028
1649036400000|2022-04-04 01:40:00|93697.7|93647.7|93710.2|93660.2|93731.7|93669.6|93685.4|93601.7|1147
1649036700000|2022-04-04 01:45:00|93710|93660|93744.4|93673.2|93750.4|93689.7|93709|93655.6|891
1649037000000|2022-04-04 01:50:00|93744|93673.6|93732.7|93682.7|93744.5|93687.6|93720.3|93659.8|723
1649037300000|2022-04-04 01:55:00|93730|93680|93742.8|93692.8|93749.6|93696.3|93727.5|93670.6|696
1649037600000|2022-04-04 02:00:00|93742.5|93692.5|93747.8|93697.8|93771.6|93706.8|93732.3|93680|830
1649037900000|2022-04-04 02:05:00|93747.6|93697.6|93744.3|93694.3|93757.3|93699.4|93739.3|93678|763
1649038200000|2022-04-04 02:10:00|93743.7|93693.7|93738.9|93688.9|93758.3|93698.7|93737.4|93671.9|850
1649038500000|2022-04-04 02:15:00|93738.7|93688.7|93729.6|93679.6|93757|93696.8|93729.6|93664.6|663
1649038800000|2022-04-04 02:20:00|93729.9|93679.9|93722.6|93644.8|93741.2|93681.1|93696.9|93626.3|676
1649039100000|2022-04-04 02:25:00|93722.1|93645|93722.3|93648.8|93731.6|93666.4|93705.2|93642|660
1649039400000|2022-04-04 02:30:00|93722.4|93648.4|93708|93658|93731|93664.6|93705.1|93639.3|588
1649039700000|2022-04-04 02:35:00|93708.1|93658.1|93731.3|93681.3|93741.4|93684.5|93708.1|93638.7|616
1649040000000|2022-04-04 02:40:00|93731.6|93681.6|93739.9|93689.9|93758.1|93694.5|93706.9|93629.4|916
1649040300000|2022-04-04 02:45:00|93740|93690|93732.2|93682.2|93772|93705|93732.1|93657.3|757
1649040600000|2022-04-04 02:50:00|93742.6|93671.8|93726|93676|93753.5|93698.9|93710.3|93646|917
1649040900000|2022-04-04 02:55:00|93726.9|93676.9|93730.1|93656.5|93743.8|93684.3|93713.5|93644.8|933
1649041200000|2022-04-04 03:00:00|93730|93656.4|93735.4|93664.8|93740.1|93677.9|93717.6|93654.8|808
1649041500000|2022-04-04 03:05:00|93735.3|93664.7|93726.9|93652.3|93742.6|93677.2|93713|93651.2|686
1649041800000|2022-04-04 03:10:00|93727.1|93652.5|93731.5|93656.1|93735|93667.7|93709.7|93646|711
1649042100000|2022-04-04 03:15:00|93730.9|93656.2|93711.6|93633.5|93736.5|93664.9|93697.6|93629.6|632
1649042400000|2022-04-04 03:20:00|93710.5|93633.6|93700.4|93622.2|93717.9|93642.7|93687.8|93612.8|518
1649042700000|2022-04-04 03:25:00|93701.2|93622.7|93701.7|93623.8|93709.4|93636.7|93679.5|93613.2|600
1649043000000|2022-04-04 03:30:00|93701|93623.6|93720.6|93646.3|93729.7|93659.8|93682.1|93618.9|704
1649043300000|2022-04-04 03:35:00|93722.3|93646.9|93723.2|93645.8|93736.1|93664.2|93706|93638.8|663
1649043600000|2022-04-04 03:40:00|93725.2|93645.2|93740.2|93658.2|93743|93675.8|93711.4|93642.6|666
1649043900000|2022-04-04 03:45:00|93739.9|93658|93756.4|93672.7|93760|93687.5|93721.8|93655.3|691
1649044200000|2022-04-04 03:50:00|93756.3|93672.9|93738.7|93661.7|93759.5|93685.3|93722.6|93651.9|650
1649044500000|2022-04-04 03:55:00|93738.8|93661.5|93749|93667.8|93753.3|93688.4|93720.5|93656.1|637
1649044800000|2022-04-04 04:00:00|93748.3|93668.6|93750.6|93664.2|93756.8|93691|93729.6|93660.8|563
1649045100000|2022-04-04 04:05:00|93750.4|93664.1|93749.3|93671.4|93768.5|93687.1|93730.2|93664.1|647
1649045400000|2022-04-04 04:10:00|93750.7|93670.7|93756.2|93681.8|93766.7|93686.9|93733.3|93660.9|595
1649045700000|2022-04-04 04:15:00|93756.6|93682.2|93752.8|93674.3|93769.4|93694.5|93734.7|93661|541
1649046000000|2022-04-04 04:20:00|93758.6|93666.1|93738.7|93666|93758.6|93683.3|93725.1|93660.2|613
1649046300000|2022-04-04 04:25:00|93737|93666.4|93747.2|93670.6|93753.5|93682.4|93705.5|93650.6|660
1649046600000|2022-04-04 04:30:00|93747.1|93670.2|93753.8|93675.4|93761.2|93690.6|93731|93665.3|601
1649046900000|2022-04-04 04:35:00|93758|93663.9|93753.8|93654.2|93759.4|93688.5|93719.2|93653.2|685
1649047200000|2022-04-04 04:40:00|93753.7|93654.5|93752|93668.2|93762|93689.8|93725.5|93654.5|644
1649047500000|2022-04-04 04:45:00|93748|93666.4|93755.3|93672.1|93760.5|93685.9|93720.6|93646.7|705
1649047800000|2022-04-04 04:50:00|93757.7|93670.3|93734.6|93663|93759.5|93685.8|93724|93652.2|721
1649048100000|2022-04-04 04:55:00|93734.7|93662.9|93725.2|93642.3|93743|93664.7|93715|93626.3|825
1649048400000|2022-04-04 05:00:00|93725.9|93642.5|93699.1|93616.5|93729.2|93650.7|93686.4|93611.7|995
1649048700000|2022-04-04 05:05:00|93699.8|93616.4|93687.5|93597.3|93710.6|93627.8|93669.6|93596.4|793
1649049000000|2022-04-04 05:10:00|93687.1|93596.9|93677.1|93585.7|93692.4|93621.4|93667.9|93584.7|958
1649049300000|2022-04-04 05:15:00|93676.8|93585.3|93669|93581.4|93682.9|93606.4|93663.3|93577.5|852
1649049600000|2022-04-04 05:20:00|93668.7|93581|93666.3|93582.9|93678.4|93594.2|93654.6|93564.5|827
1649049900000|2022-04-04 05:25:00|93666.8|93582.4|93662.6|93578.8|93675.2|93598.1|93658.6|93570.4|708
1649050200000|2022-04-04 05:30:00|93662.4|93580.1|93681.1|93593.9|93688.6|93609.1|93659.1|93577.4|781
1649050500000|2022-04-04 05:35:00|93680.9|93594.1|93683.8|93597.5|93694.4|93605.9|93669.7|93585.3|752
1649050800000|2022-04-04 05:40:00|93684|93597.6|93676|93587.3|93698.8|93613.6|93665.5|93584.8|855
1649051100000|2022-04-04 05:45:00|93671.9|93586.7|93693.8|93609.9|93705.9|93621|93661.6|93582.5|1135
1649051400000|2022-04-04 05:50:00|93693.4|93609.7|93682|93600.4|93707.5|93619.4|93671.8|93581.9|1064
1649051700000|2022-04-04 05:55:00|93680.8|93598.4|93683.2|93589.2|93701.1|93617.3|93635.5|93555.7|1329
1649052000000|2022-04-04 06:00:00|93659.8|93609.8|93639.5|93589.5|93681.2|93616.2|93635.6|93559|1533
1649052300000|2022-04-04 06:05:00|93633.1|93583.1|93676.5|93600|93689|93626.4|93633.1|93582.2|1224
1649052600000|2022-04-04 06:10:00|93676.4|93599.9|93720.6|93670.6|93753.7|93684.3|93661.7|93599.3|1405
1649052900000|2022-04-04 06:15:00|93721|93671|93705.5|93630.5|93745.3|93674.3|93686.1|93617.4|1301
1649053200000|2022-04-04 06:20:00|93705.8|93630.1|93680.6|93607.5|93747.6|93669.2|93663|93598.3|1186
1649053500000|2022-04-04 06:25:00|93678.6|93609.1|93626.3|93576.3|93686.9|93612.2|93621.6|93551.5|1426
1649053800000|2022-04-04 06:30:00|93625.2|93575.2|93612.6|93562.6|93648.2|93587.7|93590.2|93533.6|1263
1649054100000|2022-04-04 06:35:00|93612.4|93562.4|93587.2|93537.2|93623.1|93563.5|93572.1|93525.6|1035
1649054400000|2022-04-04 06:40:00|93587.1|93537.1|93574.6|93524.6|93606|93556|93574.5|93524.5|945
1649054700000|2022-04-04 06:45:00|93574.7|93524.7|93638|93588|93658.7|93604.1|93566.9|93516.9|1114
1649055000000|2022-04-04 06:50:00|93639.1|93589.1|93590.5|93565.5|93662.3|93612.4|93569.9|93538.5|1310
1649055300000|2022-04-04 06:55:00|93590.8|93565.8|93636.3|93586.3|93660.7|93622|93589.9|93564.9|1467
1649055600000|2022-04-04 07:00:00|93634.9|93584.9|93695.2|93645.2|93723|93698|93613|93574.4|1670
1649055900000|2022-04-04 07:05:00|93697|93647|93748.4|93723.4|93786.8|93752.1|93675.2|93647|1516
1649056200000|2022-04-04 07:10:00|93748.7|93723.7|93754.9|93729.9|93781.2|93756.2|93702.1|93667.3|1468
1649056500000|2022-04-04 07:15:00|93753.9|93728.9|93729.8|93704.8|93798.9|93762.3|93663.7|93638.7|1703
1649056800000|2022-04-04 07:20:00|93737.7|93712.7|93805.5|93780.5|93850.9|93813.1|93711.2|93671.3|1724
1649057100000|2022-04-04 07:25:00|93805.8|93780.8|93802.5|93752.5|93832.9|93807.9|93771.1|93738.7|1544
1649057400000|2022-04-04 07:30:00|93802.7|93752.7|93785.5|93760.5|93856.4|93819|93758.9|93722.4|1518
1649057700000|2022-04-04 07:35:00|93785.4|93760.4|93768.9|93743.9|93853.5|93828.5|93738.9|93709.1|1599
1649058000000|2022-04-04 07:40:00|93769.2|93744.2|93820.7|93795.7|93852.4|93817.5|93713.3|93688.3|1597
1649058300000|2022-04-04 07:45:00|93820.5|93795.5|93923.1|93898.1|93938.7|93901.6|93820.5|93795.5|1423
1649058600000|2022-04-04 07:50:00|93922.6|93897.6|93856.5|93806.5|93942.3|93905.2|93834.4|93796.4|1363
1649058900000|2022-04-04 07:55:00|93856.4|93806.4|93854.6|93804.6|93894.3|93865|93790.1|93760.9|1581
1649059200000|2022-04-04 08:00:00|93854.7|93804.7|93939.9|93914.9|93962.5|93935.8|93847.9|93801|1814
1649059500000|2022-04-04 08:05:00|93939.8|93914.8|93950.1|93925.1|94031.4|93986.2|93913|93878.8|1660
1649059800000|2022-04-04 08:10:00|93950.5|93925.5|93828.5|93803.5|93963.1|93927.5|93810.7|93782.2|1577
1649060100000|2022-04-04 08:15:00|93828.3|93803.3|93778.6|93753.6|93829.4|93804.4|93776|93751|1574
1649060400000|2022-04-04 08:20:00|93778.5|93753.5|93829.2|93804.2|93917.7|93879.8|93770.4|93745.4|1495
1649060700000|2022-04-04 08:25:00|93830.7|93805.7|93853.6|93828.6|93876.2|93838.6|93762.2|93736.1|1526
1649061000000|2022-04-04 08:30:00|93854.4|93829.4|93858.8|93833.8|93880.4|93849|93819.9|93794.9|1490
1649061300000|2022-04-04 08:35:00|93858.7|93833.7|93869.2|93844.2|93879.9|93851.4|93814.1|93788.8|1367
1649061600000|2022-04-04 08:40:00|93869.3|93844.3|93923.5|93898.5|93928.1|93903.1|93869.2|93843.5|1217
1649061900000|2022-04-04 08:45:00|93923.6|93898.6|93979.7|93954.7|94000.6|93975.6|93920.6|93895.6|1224
1649062200000|2022-04-04 08:50:00|93979.6|93954.6|94011.7|93986.7|94027.8|94002.8|93979.3|93954.3|1247
1649062500000|2022-04-04 08:55:00|94012.5|93987.5|94029.2|94004.2|94035.6|94010.6|94012.5|93987.5|1097
1649062800000|2022-04-04 09:00:00|94029.6|94004.6|94018.1|93993.1|94050|94025|93992.2|93967.2|1411
1649063100000|2022-04-04 09:05:00|94018.3|93993.3|93994|93969|94020.3|93995.3|93985.8|93960.8|1375
1649063400000|2022-04-04 09:10:00|93992.6|93967.6|94054.7|94029.7|94074.4|94043.5|93966.5|93941.5|1231
1649063700000|2022-04-04 09:15:00|94054.3|94029.3|94091.7|94066.7|94139.2|94100.3|94021.6|93987|1294
1649064000000|2022-04-04 09:20:00|94091.8|94066.8|94047.4|94022.4|94091.8|94066.8|94036.8|94000|1177
1649064300000|2022-04-04 09:25:00|94046.5|94021.5|94114.3|94089.3|94172.7|94147.7|94011|93986|1340
1649064600000|2022-04-04 09:30:00|94113.7|94088.7|94143|94118|94183.2|94158.2|94104.2|94079.2|1473
1649064900000|2022-04-04 09:35:00|94142.7|94117.7|94132.6|94107.6|94192.3|94167.3|94078.3|94043.5|1307
1649065200000|2022-04-04 09:40:00|94132.5|94107.5|94158.9|94133.9|94170.6|94137|94067.1|94042.1|1354
1649065500000|2022-04-04 09:45:00|94158.5|94133.5|94157.8|94132.8|94206.1|94167.4|94124.6|94099.6|1221
1649065800000|2022-04-04 09:50:00|94157.6|94132.6|94219.4|94194.4|94260.3|94224.9|94146.1|94119.5|1331
1649066100000|2022-04-04 09:55:00|94219.6|94194.6|94235.5|94210.5|94248|94216.6|94217.8|94192.8|1024
1649066400000|2022-04-04 10:00:00|94233.5|94208.5|94233.9|94208.9|94272.8|94247.8|94197.4|94172.4|1371
1649066700000|2022-04-04 10:05:00|94234.4|94209.4|94210.7|94185.7|94286.3|94261.3|94161.5|94136.5|1622
1649067000000|2022-04-04 10:10:00|94213.4|94188.4|94275.8|94250.8|94296.6|94271.6|94213.4|94188.4|1206
1649067300000|2022-04-04 10:15:00|94275.3|94250.3|94316|94291|94318.7|94293.7|94265.8|94240.8|1073
1649067600000|2022-04-04 10:20:00|94315.9|94290.9|94309|94284|94321.7|94296.7|94272.9|94247.9|1043
1649067900000|2022-04-04 10:25:00|94308.1|94283.1|94325.4|94300.4|94342.1|94317.1|94298.5|94273.5|1225
1649068200000|2022-04-04 10:30:00|94327.1|94302.1|94272.7|94247.7|94344.5|94319.5|94239.3|94206.1|1201
1649068500000|2022-04-04 10:35:00|94272.9|94247.9|94372.6|94347.6|94380.4|94355.4|94272|94247|1157
1649068800000|2022-04-04 10:40:00|94372.1|94347.1|94330.8|94305.8|94388.7|94363.7|94293.5|94260|1400
1649069100000|2022-04-04 10:45:00|94330.9|94305.9|94307.9|94282.9|94369.2|94335.4|94292.4|94267.4|1249
1649069400000|2022-04-04 10:50:00|94308|94283|94334.4|94309.4|94336.6|94311.6|94287.6|94262.6|1269
1649069700000|2022-04-04 10:55:00|94334.6|94309.6|94318.2|94293.2|94353|94318.7|94299|94261.1|1355
1649070000000|2022-04-04 11:00:00|94317.8|94292.8|94318.6|94293.6|94353.3|94328.3|94310.4|94277.7|1294
1649070300000|2022-04-04 11:05:00|94318.7|94293.7|94380.6|94355.6|94387.1|94362.1|94311.5|94286.5|1145
1649070600000|2022-04-04 11:10:00|94380.9|94355.9|94436.7|94411.7|94438.8|94413.8|94366.8|94341.8|1127
1649070900000|2022-04-04 11:15:00|94436.3|94411.3|94433.6|94408.6|94452|94427|94405.4|94380.4|1231
1649071200000|2022-04-04 11:20:00|94433.5|94408.5|94455.8|94430.8|94489.7|94464.7|94433.1|94408.1|1275
1649071500000|2022-04-04 11:25:00|94455.6|94430.6|94479.9|94454.9|94482.6|94457.6|94427.6|94402.6|1393
1649071800000|2022-04-04 11:30:00|94478.3|94453.3|94475.4|94450.4|94507.9|94482.9|94468.9|94443.9|1231
1649072100000|2022-04-04 11:35:00|94475.1|94450.1|94463.1|94438.1|94513.2|94488.2|94460.7|94421.9|1231
1649072400000|2022-04-04 11:40:00|94463|94438|94497.5|94472.5|94508.3|94472.8|94406.1|94381.1|1172
1649072700000|2022-04-04 11:45:00|94498.6|94473.6|94398.5|94373.5|94507|94475.9|94389.5|94362.9|1391
1649073000000|2022-04-04 11:50:00|94398.4|94373.4|94422.5|94397.5|94474.1|94449.1|94382.7|94357.7|1327
1649073300000|2022-04-04 11:55:00|94423.3|94398.3|94436.2|94411.2|94447.4|94422.4|94389.6|94364.6|1780
1649073600000|2022-04-04 12:00:00|94435.9|94410.9|94361.7|94336.7|94459.8|94434.8|94359.4|94334.4|1693
1649073900000|2022-04-04 12:05:00|94360.9|94335.9|94343.8|94318.8|94365.7|94340.7|94278.4|94253.4|1590
1649074200000|2022-04-04 12:10:00|94345|94320|94381.2|94356.2|94391.1|94366.1|94343.6|94318.6|1382
1649074500000|2022-04-04 12:15:00|94381.6|94356.6|94362.1|94337.1|94390.1|94365.1|94351.1|94326.1|1237
1649074800000|2022-04-04 12:20:00|94361.7|94336.7|94385.8|94360.8|94392.8|94367.8|94356.5|94331.5|1418
1649075100000|2022-04-04 12:25:00|94385.4|94360.4|94356.5|94331.5|94410.7|94385.7|94349.2|94324.2|1308
1649075400000|2022-04-04 12:30:00|94352.6|94327.6|94299.4|94274.4|94373.3|94348.3|94287.2|94262.2|1435
1649075700000|2022-04-04 12:35:00|94299.3|94274.3|94288.5|94263.5|94304.3|94279.3|94277.6|94252.6|1280
1649076000000|2022-04-04 12:40:00|94290|94265|94332|94307|94332.5|94307.5|94289.7|94264.7|1150
1649076300000|2022-04-04 12:45:00|94331.8|94306.8|94290.3|94265.3|94343.8|94318.8|94257.5|94232.5|1516
1649076600000|2022-04-04 12:50:00|94289.1|94264.1|94292.6|94267.6|94323.5|94298.5|94270.9|94245.9|1492
1649076900000|2022-04-04 12:55:00|94294.6|94269.6|94303.2|94278.2|94310.6|94285.6|94268.4|94243.4|1392
1649077200000|2022-04-04 13:00:00|94303.1|94278.1|94288.3|94263.3|94306.9|94281.9|94254.1|94229.1|1495
1649077500000|2022-04-04 13:05:00|94288.7|94263.7|94283.6|94258.6|94299.1|94274.1|94228.3|94203.3|1236
1649077800000|2022-04-04 13:10:00|94283.4|94258.4|94278.6|94253.6|94312|94287|94233.2|94208.2|1427
1649078100000|2022-04-04 13:15:00|94279|94254|94236.5|94211.5|94280.4|94255.4|94220.5|94195.5|1363
1649078400000|2022-04-04 13:20:00|94237.5|94212.5|94233.7|94208.7|94256|94221|94165.7|94139.2|1397
1649078700000|2022-04-04 13:25:00|94233.6|94208.6|94288.4|94263.4|94307.7|94273.5|94181.7|94156.7|1684
1649079000000|2022-04-04 13:30:00|94288.6|94263.6|94286|94236|94348|94305.8|94260.5|94224.5|1726
1649079300000|2022-04-04 13:35:00|94285.9|94235.9|94225.2|94200.2|94293.3|94258.3|94216.5|94182.5|1676
1649079600000|2022-04-04 13:40:00|94224.9|94199.9|94241.9|94216.9|94264.7|94239.7|94202.5|94164.4|1605
1649079900000|2022-04-04 13:45:00|94241.8|94216.8|94236.9|94211.9|94282.5|94257.5|94219.5|94194.5|1647
1649080200000|2022-04-04 13:50:00|94237.6|94212.6|94143.4|94118.4|94241.2|94216.2|94141.1|94116.1|1647
1649080500000|2022-04-04 13:55:00|94143.5|94118.5|94055.1|94005.1|94146.5|94121.5|94022.5|93987.7|1617
1649080800000|2022-04-04 14:00:00|94054.9|94004.9|94066|94041|94177.8|94150.8|94039.4|93991.8|1796
1649081100000|2022-04-04 14:05:00|94066.4|94041.4|94153.7|94128.7|94203.5|94157.4|94064.3|94039.3|1797
1649081400000|2022-04-04 14:10:00|94153.5|94128.5|94166|94141|94177.2|94152.2|94127|94102|1542
1649081700000|2022-04-04 14:15:00|94165.4|94140.4|94187.9|94162.9|94207.7|94182.7|94147.9|94122.9|1406
1649082000000|2022-04-04 14:20:00|94187.7|94162.7|94133.1|94108.1|94187.8|94162.8|94129.7|94104.7|1584
1649082300000|2022-04-04 14:25:00|94131.8|94106.8|94175|94125|94189.6|94150.3|94125.6|94100.6|1601
1649082600000|2022-04-04 14:30:00|94175.1|94125.1|94138.3|94113.3|94232.6|94197.6|94137.7|94112.7|1764
1649082900000|2022-04-04 14:35:00|94139|94114|94129.3|94104.3|94161.1|94136.1|94109.2|94084.2|1526
1649083200000|2022-04-04 14:40:00|94129|94104|94115.7|94065.7|94141.3|94113.9|94095.5|94060.1|1565
1649083500000|2022-04-04 14:45:00|94115.8|94065.8|94073.2|94048.2|94139.5|94114.5|94071.3|94039.4|1630
1649083800000|2022-04-04 14:50:00|94073|94048|94058.6|94033.6|94075.5|94050.5|94038.6|94013.6|1704
1649084100000|2022-04-04 14:55:00|94058.2|94033.2|94070|94045|94109.2|94084.2|94010.5|93985.5|2018
1649084400000|2022-04-04 15:00:00|94070.2|94045.2|94025.5|94000.5|94071.1|94046.1|93990.7|93965.7|1683
1649084700000|2022-04-04 15:05:00|94025.7|94000.7|94083.1|94058.1|94100.3|94067|94025.7|94000.7|1372
1649085000000|2022-04-04 15:10:00|94086.8|94061.8|94096.7|94071.7|94111.6|94075.8|94072.1|94047.1|1306
1649085300000|2022-04-04 15:15:00|94096.8|94071.8|94049.8|94024.8|94113.4|94078.2|94044.3|94008.6|1321
1649085600000|2022-04-04 15:20:00|94050.1|94025.1|94091.8|94066.8|94104.9|94079.9|94049.9|94024.9|1281
1649085900000|2022-04-04 15:25:00|94091.7|94066.7|94107|94057|94146.3|94096.3|94080.7|94052.1|1329
1649086200000|2022-04-04 15:30:00|94106.5|94056.5|94052.7|94027.7|94111.7|94075.3|94042.3|94005.9|1273
1649086500000|2022-04-04 15:35:00|94050.8|94025.8|93986.6|93936.6|94069.3|94029.2|93960.5|93925.6|1138
1649086800000|2022-04-04 15:40:00|93987.9|93937.9|94036|93986|94059.3|94022|93940.1|93911.5|1557
1649087100000|2022-04-04 15:45:00|94036.1|93986.1|94029|94004|94053.8|94018.4|94023.5|93985|1356
1649087400000|2022-04-04 15:50:00|94031.7|94006.7|94061.3|94011.3|94071.3|94034.7|94027|94000.8|1434
1649087700000|2022-04-04 15:55:00|94061.6|94011.6|94121.8|94071.8|94132.1|94082.1|94039|94004.9|1415
1649088000000|2022-04-04 16:00:00|94121.6|94071.6|94134.8|94084.8|94144|94094|94121.6|94071.6|1745
1649088300000|2022-04-04 16:05:00|94134.5|94084.5|94133.5|94083.5|94141.7|94091.7|94120.6|94070.6|1202
1649088600000|2022-04-04 16:10:00|94133.2|94083.2|94119.5|94069.5|94142.7|94092.7|94116.7|94066.7|1426
1649088900000|2022-04-04 16:15:00|94119.1|94069.1|94138.6|94088.6|94144.4|94104.1|94115.2|94065.2|1224
1649089200000|2022-04-04 16:20:00|94138.7|94088.7|94139.5|94089.5|94144.7|94106|94113.7|94073.9|1152
1649089500000|2022-04-04 16:25:00|94139.6|94089.6|94132.3|94082.3|94144.3|94094.3|94126.7|94076.7|1157
1649089800000|2022-04-04 16:30:00|94132.9|94082.9|94140.4|94115.4|94147.6|94121.9|94123|94081.9|1457
1649090100000|2022-04-04 16:35:00|94142.2|94117.2|94197.1|94147.1|94200.1|94150.1|94134.9|94109.9|1405
1649090400000|2022-04-04 16:40:00|94195.1|94145.1|94207.1|94157.1|94213.4|94163.4|94188.7|94138.7|1402
1649090700000|2022-04-04 16:45:00|94207|94157|94207.8|94157.8|94222.6|94184.5|94194.7|94152.5|1285
1649091000000|2022-04-04 16:50:00|94208.3|94158.3|94205.8|94155.8|94217.2|94187.1|94198|94148|1213
1649091300000|2022-04-04 16:55:00|94206|94156|94243.2|94193.2|94244.9|94204.7|94195.9|94145.9|1567
1649091600000|2022-04-04 17:00:00|94242.3|94192.3|94357.1|94307.1|94364.7|94314.7|94238.1|94188.1|1579
1649091900000|2022-04-04 17:05:00|94357.4|94307.4|94359.7|94309.7|94369.5|94314.5|94345.8|94294.7|1204
1649092200000|2022-04-04 17:10:00|94358.8|94308.8|94355.4|94305.4|94374.4|94333|94344.5|94296.3|1294
1649092500000|2022-04-04 17:15:00|94355.2|94305.2|94389.4|94339.4|94392.7|94342.7|94335.9|94285.9|1311
1649092800000|2022-04-04 17:20:00|94390.1|94340.1|94366.7|94316.7|94427.5|94377.5|94342.5|94288.5|1266
1649093100000|2022-04-04 17:25:00|94366.4|94316.4|94358.5|94308.5|94366.4|94316.4|94353.6|94303.6|812
1649093400000|2022-04-04 17:30:00|94358.6|94308.6|94416.3|94366.3|94441|94391|94358.6|94308.6|1191
1649093700000|2022-04-04 17:35:00|94414.1|94364.1|94368.3|94318.3|94418.9|94368.9|94367.9|94317.9|1022
1649094000000|2022-04-04 17:40:00|94368.9|94318.9|94325.7|94275.7|94368.9|94318.9|94297.2|94247.2|1195
1649094300000|2022-04-04 17:45:00|94325.6|94275.6|94404.3|94354.3|94406.7|94356.7|94325|94275|1061
1649094600000|2022-04-04 17:50:00|94404.4|94354.4|94419|94394|94423.3|94394.5|94399.3|94349.3|999
1649094900000|2022-04-04 17:55:00|94419.3|94394.3|94349.1|94324.1|94433.4|94404.7|94345.6|94311.9|1442
1649095200000|2022-04-04 18:00:00|94348.6|94323.6|94332.4|94282.4|94369.9|94333.8|94310.3|94271.8|1474
1649095500000|2022-04-04 18:05:00|94335.3|94285.3|94311.9|94261.9|94335.4|94291.7|94310.7|94260.7|1027
1649095800000|2022-04-04 18:10:00|94311.8|94261.8|94301.9|94251.9|94317.3|94267.3|94295.4|94245.4|1204
1649096100000|2022-04-04 18:15:00|94302.4|94252.4|94339.8|94289.8|94364.4|94314.4|94302.4|94252.4|1157
1649096400000|2022-04-04 18:20:00|94341.1|94291.1|94321.8|94271.8|94341.3|94291.3|94321.5|94271.5|833
1649096700000|2022-04-04 18:25:00|94322.7|94272.7|94311.7|94261.7|94334.1|94284.1|94307.1|94261.3|825
1649097000000|2022-04-04 18:30:00|94314.4|94264.4|94304|94254|94327.3|94277.3|94292.4|94242.4|941
1649097300000|2022-04-04 18:35:00|94304.2|94254.2|94295.1|94245.1|94309.7|94259.7|94292.8|94242.8|925
1649097600000|2022-04-04 18:40:00|94295.2|94245.2|94295.3|94245.3|94307.4|94265.9|94290.1|94240.2|820
1649097900000|2022-04-04 18:45:00|94295.5|94245.5|94252.8|94227.8|94309.3|94274.9|94252.8|94227.8|976
1649098200000|2022-04-04 18:50:00|94252.9|94227.9|94258.1|94208.1|94283.5|94255.8|94246.2|94205.3|1068
1649098500000|2022-04-04 18:55:00|94258.3|94208.3|94267.4|94242.4|94268.9|94243.9|94234.9|94198.7|1179
1649098800000|2022-04-04 19:00:00|94268.2|94243.2|94276.3|94226.3|94290.8|94245.7|94268.2|94218.7|944
1649099100000|2022-04-04 19:05:00|94276.6|94226.6|94244.9|94194.9|94276.8|94226.8|94222|94172|1118
1649099400000|2022-04-04 19:10:00|94245.4|94195.4|94234.7|94184.7|94258.8|94208.8|94222.7|94172.7|1092
1649099700000|2022-04-04 19:15:00|94234.8|94184.8|94237.5|94187.5|94257.8|94220.1|94229|94179|1014
1649100000000|2022-04-04 19:20:00|94235.4|94185.4|94313.6|94263.6|94315.1|94265.1|94227.1|94177.1|1128
1649100300000|2022-04-04 19:25:00|94313.1|94263.1|94336.5|94286.5|94347.8|94306.1|94308.3|94258.3|1081
1649100600000|2022-04-04 19:30:00|94335.8|94285.8|94308.8|94258.8|94349.4|94312.2|94306.5|94258.2|800
1649100900000|2022-04-04 19:35:00|94307.8|94257.8|94293.4|94243.4|94316.2|94266.2|94291.6|94239|658
1649101200000|2022-04-04 19:40:00|94293.9|94243.9|94306.4|94256.4|94310.3|94270.7|94266.5|94233.8|763
1649101500000|2022-04-04 19:45:00|94306.7|94256.7|94301.2|94251.2|94321.6|94276.9|94292.2|94242.1|777
1649101800000|2022-04-04 19:50:00|94301|94251|94300.4|94250.4|94306.1|94256.1|94282.3|94227.7|1020
1649102100000|2022-04-04 19:55:00|94299.8|94249.8|94349.5|94299.5|94352.1|94302.1|94299.8|94241|1129
1649102400000|2022-04-04 20:00:00|94349.4|94299.4|94358|94308|94379.2|94329.2|94342.7|94286.7|935
1649102700000|2022-04-04 20:05:00|94358.2|94308.2|94354.8|94304.8|94374.9|94324.9|94352.7|94299|668
1649103000000|2022-04-04 20:10:00|94354.4|94304.4|94295.9|94245.9|94366|94313.3|94286|94226.4|772
1649103300000|2022-04-04 20:15:00|94297.7|94247.7|94240.1|94190.1|94320.5|94263|94235.3|94172.9|758
1649103600000|2022-04-04 20:20:00|94240.7|94190.7|94251.6|94173.3|94264.1|94199|94235.5|94173.3|446
1649103900000|2022-04-04 20:25:00|94251.9|94173|94222.9|94172.9|94252.1|94189.2|94222|94160.1|564
1649104200000|2022-04-04 20:30:00|94223.1|94173.1|94217.3|94167.3|94246|94182.2|94215.8|94158.4|450
1649104500000|2022-04-04 20:35:00|94217.2|94167.2|94198.9|94148.9|94222.6|94169.7|94194.4|94129.6|423
1649104800000|2022-04-04 20:40:00|94202.7|94152.7|94198.6|94148.6|94216.9|94153.6|94173.6|94110.5|675
1649105100000|2022-04-04 20:45:00|94197.2|94147.2|94246|94173.8|94267.3|94197.7|94183.2|94119.8|1021
1649105400000|2022-04-04 20:50:00|94248.7|94175.4|94242.9|94166|94271.9|94184.9|94215.3|94149.7|734
1649105700000|2022-04-04 20:55:00|94242.8|94165.6|94263.4|94152.2|94289.5|94189.1|94213.6|94136.6|873
1649106000000|2022-04-04 21:00:00|94263.5|94148.1|94279.1|94163.1|94281.2|94165.2|94250.4|94134.4|50
1649106300000|2022-04-04 21:05:00|94279.2|94163.2|94325.9|94209.9|94339.2|94223.2|94254.4|94144.1|182
1649106600000|2022-04-04 21:10:00|94337.5|94221.5|94330.8|94214.8|94339.7|94223.7|94319.7|94203.7|245
1649106900000|2022-04-04 21:15:00|94319.3|94203.3|94334|94218|94340.8|94224.8|94299.8|94183.8|182
1649107200000|2022-04-04 21:20:00|94333|94217|94301.3|94185.3|94335.2|94219.2|94285.6|94169.6|215
1649107500000|2022-04-04 21:25:00|94303.7|94187.7|94310.3|94194.3|94314.9|94198.9|94295.3|94179.3|157
1649107800000|2022-04-04 21:30:00|94307.1|94191.1|94299.3|94183.3|94309.9|94193.9|94281.4|94165.4|157
1649108100000|2022-04-04 21:35:00|94297.7|94181.7|94284.9|94168.9|94316.3|94200.3|94284.9|94168.9|198
1649108400000|2022-04-04 21:40:00|94310.3|94194.3|94310.1|94194.1|94322.5|94206.5|94271.2|94155.2|167
1649108700000|2022-04-04 21:45:00|94306.1|94190.1|94306.6|94190.6|94320.7|94204.7|94285.1|94169.1|386
1649109000000|2022-04-04 21:50:00|94298.8|94182.8|94310.5|94194.5|94336.5|94220.5|94294.7|94178.7|208
1649109300000|2022-04-04 21:55:00|94319.8|94203.8|94301|94185|94328.2|94212.2|94283.1|94167.1|278
1649109600000|2022-04-04 22:00:00|94300.8|94184.8|94305.5|94189.5|94333.2|94217.2|94294.4|94178.4|474
1649109900000|2022-04-04 22:05:00|94306|94190|94325.8|94209.8|94327.2|94211.2|94301.4|94185.4|337
1649110200000|2022-04-04 22:10:00|94325.1|94209.1|94322.9|94206.9|94333|94217|94320.6|94204.6|351
1649110500000|2022-04-04 22:15:00|94322.8|94206.8|94318.2|94202.2|94326.9|94210.9|94315.9|94199.9|357
1649110800000|2022-04-04 22:20:00|94319.6|94203.6|94318.5|94202.5|94324.6|94208.6|94313.1|94199.6|304
1649111100000|2022-04-04 22:25:00|94318.2|94202.2|94311.1|94195.1|94321.3|94205.3|94310.6|94194.6|440
1649111400000|2022-04-04 22:30:00|94313.3|94197.3|94312.8|94196.8|94320.9|94204.9|94305.5|94189.5|366
1649111700000|2022-04-04 22:35:00|94312.5|94196.5|94324.7|94208.7|94327.7|94214.9|94306.2|94190.2|300
1649112000000|2022-04-04 22:40:00|94325.3|94209.3|94319.1|94203.1|94325.6|94215.4|94300.4|94199.4|331
1649112300000|2022-04-04 22:45:00|94318.9|94202.9|94316|94200|94321.2|94205.2|94303.8|94193.3|388
1649112600000|2022-04-04 22:50:00|94315.7|94199.7|94289.4|94173.4|94317.3|94201.3|94256|94158.5|411
1649112900000|2022-04-04 22:55:00|94289.8|94173.8|94296.8|94180.8|94303.9|94187.9|94276|94172.1|461
1649113200000|2022-04-04 23:00:00|94282.9|94182.4|94284.6|94175.5|94294.9|94184.9|94258.1|94172.8|430
1649113500000|2022-04-04 23:05:00|94287.5|94175.2|94290.4|94188|94304.4|94189.4|94267.9|94173.6|396
1649113800000|2022-04-04 23:10:00|94295.9|94187|94299.3|94185.8|94303.5|94191.4|94282.7|94181.4|381
1649114100000|2022-04-04 23:15:00|94279.1|94186.6|94288.6|94180.5|94304.1|94197.5|94279.1|94177.6|493
1649114400000|2022-04-04 23:20:00|94289.2|94181.8|94287.4|94191.5|94308.5|94202.9|94282|94179.9|524
1649114700000|2022-04-04 23:25:00|94296|94192.9|94294|94187.3|94305.7|94200.9|94274.6|94180.9|568
1649115000000|2022-04-04 23:30:00|94294.5|94189|94281|94182.4|94297.9|94194.3|94264.2|94162.4|489
1649115300000|2022-04-04 23:35:00|94280.3|94183.9|94273|94165.4|94285.9|94188.8|94261.8|94165.4|409
1649115600000|2022-04-04 23:40:00|94269.6|94169.6|94274.1|94179.7|94284|94186.7|94252.6|94165|463
1649115900000|2022-04-04 23:45:00|94273.6|94179.6|94277.5|94177.4|94288.8|94194.4|94264.4|94168.8|632
1649116200000|2022-04-04 23:50:00|94270.7|94179.3|94279.7|94192.4|94295.1|94196.3|94257.3|94175.6|539
1649116500000|2022-04-04 23:55:00|94279.8|94192.5|94278.6|94172.7|94290|94192.6|94267.6|94168.9|681
1649116800000|2022-04-05 00:00:00|94275.7|94174.3|94255.4|94158.7|94290|94191.6|94252.2|94154.8|1139
1649117100000|2022-04-05 00:05:00|94255.5|94158.8|94257.1|94160.9|94265.7|94164.8|94236.5|94142.8|860
1649117400000|2022-04-05 00:10:00|94257|94160.5|94250.2|94161.8|94263.9|94169.3|94229.4|94148.1|951
1649117700000|2022-04-05 00:15:00|94250.3|94162|94270.4|94182.1|94286.1|94207.4|94239.4|94160.2|843
1649118000000|2022-04-05 00:20:00|94267|94187.4|94273.3|94188.6|94274.9|94213.1|94258.9|94177.6|863
1649118300000|2022-04-05 00:25:00|94272.5|94185.6|94265.4|94187.4|94293.3|94214|94259.9|94177.3|909
1649118600000|2022-04-05 00:30:00|94269.2|94186.3|94254.2|94167.7|94271.2|94190.7|94245.8|94160.7|797
1649118900000|2022-04-05 00:35:00|94254.1|94167.4|94235.7|94157|94261.8|94185.6|94233.5|94155.9|856
1649119200000|2022-04-05 00:40:00|94235.4|94156.7|94235.3|94153.2|94255.3|94179.6|94229.1|94139.2|720
1649119500000|2022-04-05 00:45:00|94235.4|94151.8|94254.5|94175.6|94266.7|94207.5|94219.4|94133.8|1434
1649119800000|2022-04-05 00:50:00|94238.8|94188.8|94262.6|94201.8|94274|94214.6|94233.8|94164|1100
1649120100000|2022-04-05 00:55:00|94258.4|94208.4|94285.4|94202.6|94326|94222.5|94246.5|94175|1080
1649120400000|2022-04-05 01:00:00|94285|94202.5|94285.3|94235.3|94307.2|94237.7|94259.4|94197.1|860
1649120700000|2022-04-05 01:05:00|94286.1|94236.1|94311.2|94233.2|94319.3|94250.5|94285.4|94224.8|698
1649121000000|2022-04-05 01:10:00|94312.3|94235.1|94323|94239.1|94325.3|94249.9|94288.6|94228.9|599
1649121300000|2022-04-05 01:15:00|94321.9|94239.6|94318.8|94240.2|94325.5|94255.8|94293.5|94231.9|566
1649121600000|2022-04-05 01:20:00|94318.7|94240.1|94318.2|94241.4|94326.2|94257.3|94289.7|94231.3|560
1649121900000|2022-04-05 01:25:00|94317.1|94242|94322|94246.3|94333.5|94261.3|94303.2|94239.1|532
1649122200000|2022-04-05 01:30:00|94322.9|94246.5|94328.9|94252.7|94341.1|94274.7|94308.2|94242.1|729
1649122500000|2022-04-05 01:35:00|94327.7|94256.8|94370.5|94279.2|94389.4|94309.9|94318.1|94248.6|888
1649122800000|2022-04-05 01:40:00|94374.2|94279.3|94327|94277|94374.2|94299.3|94314.8|94244.9|848
1649123100000|2022-04-05 01:45:00|94327.4|94277.4|94339.7|94268.2|94344.8|94282.5|94316.8|94255.8|755
1649123400000|2022-04-05 01:50:00|94339.3|94267.8|94334.1|94264|94347.7|94280.9|94317.4|94255.7|550
1649123700000|2022-04-05 01:55:00|94334.4|94263.8|94338.2|94264.1|94343.5|94280.4|94311.5|94252.4|544
1649124000000|2022-04-05 02:00:00|94338.6|94263.3|94292.9|94242.9|94338.6|94274.3|94290.3|94231.2|689
1649124300000|2022-04-05 02:05:00|94293|94243|94297.2|94247.2|94309.9|94250.6|94286.8|94225.4|681
1649124600000|2022-04-05 02:10:00|94297.1|94247.1|94291.3|94241.3|94315.2|94251.3|94288.4|94224.7|698
1649124900000|2022-04-05 02:15:00|94293.4|94243.4|94314.5|94228.5|94316.9|94248|94283.3|94221.3|560
1649125200000|2022-04-05 02:20:00|94313.5|94228.3|94307.6|94227.8|94326.6|94240.1|94286.6|94225.6|545
1649125500000|2022-04-05 02:25:00|94307.4|94228.1|94317.5|94240.8|94332.6|94244.8|94276|94221.3|537
1649125800000|2022-04-05 02:30:00|94318.1|94240.6|94316.2|94239|94327.5|94260.3|94296.3|94236.1|551
1649126100000|2022-04-05 02:35:00|94317|94238.7|94325.3|94242.7|94335.1|94263.8|94303.6|94237.6|553
1649126400000|2022-04-05 02:40:00|94323.7|94244.1|94328.6|94254.7|94342.5|94271.3|94301.7|94239.4|543
1649126700000|2022-04-05 02:45:00|94331.4|94254.8|94339.4|94267.4|94353.8|94279.7|94314.9|94252.2|635
1649127000000|2022-04-05 02:50:00|94342.7|94268|94358.7|94272|94363.1|94282|94324.9|94262.1|537
1649127300000|2022-04-05 02:55:00|94358.8|94272.1|94343|94259.7|94399.1|94307.1|94324.4|94258.3|699
1649127600000|2022-04-05 03:00:00|94342.2|94260.1|94328.3|94250.1|94343.4|94271.2|94308.3|94241.2|530
1649127900000|2022-04-05 03:05:00|94328.6|94250.4|94341.8|94261.6|94346.8|94284.1|94305.7|94241.3|607
1649128200000|2022-04-05 03:10:00|94345.6|94260.4|94325.2|94252|94346.1|94273.6|94304.4|94240.9|590
1649128500000|2022-04-05 03:15:00|94325.1|94251.7|94335.8|94254|94340.5|94281.4|94300.5|94239.6|661
1649128800000|2022-04-05 03:20:00|94336.7|94253.9|94328.4|94254.4|94344|94279.7|94319|94243.2|617
1649129100000|2022-04-05 03:25:00|94331.3|94253.9|94339.3|94261.7|94348.1|94265.8|94313.7|94252|412
1649129400000|2022-04-05 03:30:00|94340.9|94261.1|94343.9|94254|94353.1|94269.7|94318.9|94248.9|490
1649129700000|2022-04-05 03:35:00|94343.4|94254.2|94338.4|94261.4|94345.4|94269.6|94319.6|94250.2|485
1649130000000|2022-04-05 03:40:00|94335|94262|94346.6|94263.4|94358.6|94277.5|94326|94259.5|475
1649130300000|2022-04-05 03:45:00|94347.1|94263.2|94345.7|94268.3|94358.6|94281.7|94330.5|94263.2|483
1649130600000|2022-04-05 03:50:00|94347.6|94267|94348.3|94263.2|94363.2|94276.8|94344.5|94263.2|502
1649130900000|2022-04-05 03:55:00|94348.6|94262.6|94324.2|94247.3|94359.6|94269|94321.4|94245.7|546
1649131200000|2022-04-05 04:00:00|94324|94246.2|94342.8|94258.9|94346.3|94272.5|94306.2|94243|723
1649131500000|2022-04-05 04:05:00|94342.1|94258.4|94348.6|94268.9|94361.3|94274.6|94326.4|94250.4|613
1649131800000|2022-04-05 04:10:00|94348.7|94268.3|94343.2|94268.3|94359.3|94282.6|94328.3|94258.2|595
1649132100000|2022-04-05 04:15:00|94343.5|94268.4|94364.9|94290.6|94393.1|94307.8|94305.9|94241.9|1274
1649132400000|2022-04-05 04:20:00|94365.5|94290.9|94366.8|94290.1|94385.9|94319|94347.8|94275.5|1258
1649132700000|2022-04-05 04:25:00|94366.4|94289.7|94392.1|94297.6|94411|94307.1|94335.1|94268.9|644
1649133000000|2022-04-05 04:30:00|94386.5|94302.8|94327.3|94277.3|94409.4|94305.7|94319.7|94233.4|1368
1649133300000|2022-04-05 04:35:00|94354.6|94266.1|94349.2|94299.2|94387.9|94300.4|94317.1|94256|1041
1649133600000|2022-04-05 04:40:00|94349.3|94299.3|94379.8|94300.3|94387|94309.6|94344|94277.8|1086
1649133900000|2022-04-05 04:45:00|94379.7|94300.2|94344.7|94284.8|94402.8|94323.8|94342.3|94249|1128
1649134200000|2022-04-05 04:50:00|94346.6|94285.4|94379.4|94298.4|94399.5|94310.8|94338.7|94258|845
1649134500000|2022-04-05 04:55:00|94378.1|94296.8|94379.8|94288.4|94399.2|94311.2|94354.2|94280.8|1097
1649134800000|2022-04-05 05:00:00|94378.9|94288.3|94386|94307.8|94402.8|94330.6|94369|94287.5|1168
1649135100000|2022-04-05 05:05:00|94387.1|94307.6|94328.4|94248.6|94392.9|94321.4|94322.7|94240.5|1043
1649135400000|2022-04-05 05:10:00|94329.6|94249.9|94324|94238.6|94330.6|94253.6|94303.3|94226.1|838
1649135700000|2022-04-05 05:15:00|94323.3|94239|94322.7|94251|94333|94261.4|94298.8|94219.7|870
1649136000000|2022-04-05 05:20:00|94322.5|94250.9|94317.2|94238.7|94341.3|94260.6|94293|94211.6|776
1649136300000|2022-04-05 05:25:00|94315.5|94239.9|94300.8|94250.8|94317.3|94253.9|94290.3|94225.1|805
1649136600000|2022-04-05 05:30:00|94300.5|94250.5|94259|94182.4|94317.5|94255.6|94244.3|94175|915
1649136900000|2022-04-05 05:35:00|94258.9|94182.3|94268.5|94195.7|94276.7|94200|94224.2|94150.8|1004
1649137200000|2022-04-05 05:40:00|94269.8|94192|94247.8|94174.9|94274.6|94210.2|94231.5|94158.1|884
1649137500000|2022-04-05 05:45:00|94248.1|94174.5|94238.7|94188.7|94257.3|94195.7|94231.5|94167.2|848
1649137800000|2022-04-05 05:50:00|94238.6|94188.6|94244.3|94169.8|94255.8|94191.3|94231.2|94162.3|775
1649138100000|2022-04-05 05:55:00|94244.6|94170|94261.8|94185|94269.6|94193.2|94233.5|94160.6|989
1649138400000|2022-04-05 06:00:00|94248.4|94198.4|94212|94162|94294|94244|94201.4|94144.2|1290
1649138700000|2022-04-05 06:05:00|94212.2|94162.2|94208.4|94158.4|94232|94194.5|94195.9|94141.3|1087
1649139000000|2022-04-05 06:10:00|94208.6|94158.6|94209.8|94159.8|94214.9|94172.6|94141.1|94082|1140
1649139300000|2022-04-05 06:15:00|94210.5|94160.5|94173|94123|94216.6|94177|94149.3|94104.8|1160
1649139600000|2022-04-05 06:20:00|94172.7|94122.7|94194.4|94169.4|94208.9|94177.9|94158.5|94115.5|1018
1649139900000|2022-04-05 06:25:00|94194.9|94169.9|94171.8|94146.8|94197.4|94169.9|94155.7|94122.3|1023
1649140200000|2022-04-05 06:30:00|94172.2|94147.2|94150.4|94100.4|94193.5|94155.8|94150.4|94100.4|998
1649140500000|2022-04-05 06:35:00|94148.6|94098.6|94126|94101|94166.7|94125.4|94119.7|94082.1|1067
1649140800000|2022-04-05 06:40:00|94125.7|94100.7|94092.9|94067.9|94146.2|94111.4|94076.1|94038.7|1094
1649141100000|2022-04-05 06:45:00|94094.1|94069.1|94099.4|94074.4|94117.1|94092.1|94059.2|94034.2|1274
1649141400000|2022-04-05 06:50:00|94097.5|94072.5|94089.9|94064.9|94108.1|94083.1|94064.4|94037|1246
1649141700000|2022-04-05 06:55:00|94089.7|94064.7|94145.1|94095.1|94166.8|94141.8|94089.5|94064.5|1545
1649142000000|2022-04-05 07:00:00|94145.5|94095.5|94094.4|94044.4|94148.4|94105.1|94048.1|94009.5|1785
1649142300000|2022-04-05 07:05:00|94092.8|94042.8|94076.5|94051.5|94111.5|94073.7|94044.8|94005.6|1565
1649142600000|2022-04-05 07:10:00|94089.6|94039.6|94089.6|94064.6|94124.3|94099.3|94069.8|94039.3|1649
1649142900000|2022-04-05 07:15:00|94089.4|94064.4|94044.5|94019.5|94135.2|94092.5|94039.2|94014.2|1668
1649143200000|2022-04-05 07:20:00|94043.4|94018.4|94033.5|94008.5|94060.6|94035.6|94022|93997|1595
1649143500000|2022-04-05 07:25:00|94033.8|94008.8|94020.1|93995.1|94061.3|94036.3|93976.8|93942.7|1596
1649143800000|2022-04-05 07:30:00|94020.2|93995.2|93987.2|93962.2|94049.8|94019|93985.7|93960.7|1377
1649144100000|2022-04-05 07:35:00|93986.9|93961.9|94048.5|93998.5|94057.4|94017.7|93962.7|93937.7|1780
1649144400000|2022-04-05 07:40:00|94049.7|93999.7|94047.1|93997.1|94070.1|94025.5|94014.4|93964.4|1503
1649144700000|2022-04-05 07:45:00|94040.8|93990.8|93935.3|93885.3|94040.8|93994.6|93930.6|93884.2|1398
1649145000000|2022-04-05 07:50:00|93933.3|93883.3|93930.5|93880.5|93962.3|93933.6|93871|93846|1551
1649145300000|2022-04-05 07:55:00|93929.3|93879.3|93944.6|93919.6|93978.5|93933|93892.8|93857|1441
1649145600000|2022-04-05 08:00:00|93945|93920|93952.6|93927.6|93979.4|93944.7|93911.9|93876.1|1559
1649145900000|2022-04-05 08:05:00|93952.1|93927.1|93894.4|93869.4|93963.8|93936.4|93885.1|93857.7|1477
1649146200000|2022-04-05 08:10:00|93894.3|93869.3|93867.9|93842.9|93902.9|93877.9|93852.7|93824.6|1383
1649146500000|2022-04-05 08:15:00|93868|93843|93892.3|93867.3|93894.2|93869.2|93858.4|93829.8|1235
1649146800000|2022-04-05 08:20:00|93892.4|93867.4|93904.3|93879.3|93934.5|93897.5|93857.8|93832.8|1207
1649147100000|2022-04-05 08:25:00|93905.4|93880.4|93939.3|93914.3|93966.2|93927.5|93903.1|93878.1|1183
1649147400000|2022-04-05 08:30:00|93940.1|93915.1|93989.4|93964.4|94015.1|93976.8|93938.5|93903.6|1624
1649147700000|2022-04-05 08:35:00|93989.5|93964.5|93976.4|93951.4|94009|93972|93971.7|93935.1|1234
1649148000000|2022-04-05 08:40:00|93976.1|93951.1|94011.1|93986.1|94025.8|94000.8|93957.7|93932.4|1373
1649148300000|2022-04-05 08:45:00|94012.2|93987.2|93999.8|93974.8|94061.3|94031.7|93994.2|93969.2|1363
1649148600000|2022-04-05 08:50:00|94000|93975|94023.3|93998.3|94067.8|94026.5|93994.7|93958.1|1378
1649148900000|2022-04-05 08:55:00|94023.5|93998.5|93984.9|93959.9|94073.9|94037|93979|93945.9|1309
1649149200000|2022-04-05 09:00:00|93984.8|93959.8|93967.2|93942.2|94012.7|93971.4|93964.5|93939.5|1189
1649149500000|2022-04-05 09:05:00|93968.5|93943.5|93924.2|93899.2|93970.3|93945.3|93917.7|93892.7|1370
1649149800000|2022-04-05 09:10:00|93924.5|93899.5|93871.4|93846.4|93937.3|93902.2|93857.3|93828.1|1086
1649150100000|2022-04-05 09:15:00|93871.3|93846.3|93816.9|93791.9|93873.8|93848.8|93811|93786|1307
1649150400000|2022-04-05 09:20:00|93817.1|93792.1|93819.5|93794.5|93833.2|93808.2|93801.9|93776.9|1026
1649150700000|2022-04-05 09:25:00|93819.4|93794.4|93846.6|93821.6|93851|93826|93798.9|93773.9|950
1649151000000|2022-04-05 09:30:00|93846.7|93821.7|93821.3|93796.3|93847.7|93822.7|93804.3|93779.3|1097
1649151300000|2022-04-05 09:35:00|93821.6|93796.6|93839.4|93814.4|93844.6|93819.6|93805.6|93773.5|1137
1649151600000|2022-04-05 09:40:00|93839.8|93814.8|93860.4|93810.4|93862.1|93832.9|93836.5|93803|1222
1649151900000|2022-04-05 09:45:00|93860.2|93810.2|93847.1|93822.1|93867.1|93827.8|93834.1|93797.9|1184
1649152200000|2022-04-05 09:50:00|93846.9|93821.9|93866.3|93841.3|93872.1|93847.1|93843.6|93818.6|1136
1649152500000|2022-04-05 09:55:00|93866.2|93841.2|93852.6|93827.6|93893.3|93868.3|93844.7|93813.9|1279
1649152800000|2022-04-05 10:00:00|93851.9|93826.9|93861.5|93836.5|93878.4|93853.4|93805.2|93780.2|1451
1649153100000|2022-04-05 10:05:00|93861.1|93836.1|93883.8|93858.8|93885.5|93860.5|93835|93810|1212
1649153400000|2022-04-05 10:10:00|93884.1|93859.1|93889|93864|93909.5|93884.5|93879.2|93846|1322
1649153700000|2022-04-05 10:15:00|93888.8|93863.8|93892.8|93867.8|93910.3|93885.3|93876.5|93851.5|1221
1649154000000|2022-04-05 10:20:00|93893.1|93868.1|93921.9|93896.9|93924.8|93899.8|93870.3|93845.3|1323
1649154300000|2022-04-05 10:25:00|93922|93897|93920.7|93895.7|93932.4|93907.4|93895.6|93870.6|1187
1649154600000|2022-04-05 10:30:00|93919.8|93894.8|93906.7|93881.7|93954.4|93920.8|93895.8|93870.8|1345
1649154900000|2022-04-05 10:35:00|93906.6|93881.6|93903|93878|93948.1|93923.1|93902.3|93877.3|1398
1649155200000|2022-04-05 10:40:00|93904.3|93879.3|93906.5|93881.5|93919.6|93894.6|93881.3|93856.3|1278
1649155500000|2022-04-05 10:45:00|93905.7|93880.7|93830|93805|93907.6|93882.6|93825.6|93800.6|1115
1649155800000|2022-04-05 10:50:00|93829.8|93804.8|93825.1|93800.1|93844.6|93819.6|93787.8|93759.6|1322
1649156100000|2022-04-05 10:55:00|93824.7|93799.7|93792.4|93767.4|93839.6|93806.5|93772.3|93746.8|1320
1649156400000|2022-04-05 11:00:00|93791.7|93766.7|93778.3|93753.3|93830.1|93795.7|93776.6|93751.6|1523
1649156700000|2022-04-05 11:05:00|93777.9|93752.9|93842|93817|93850.9|93821.3|93769.6|93744.6|1217
1649157000000|2022-04-05 11:10:00|93841.9|93816.9|93809.5|93784.5|93873.7|93836.3|93785.6|93748.7|1349
1649157300000|2022-04-05 11:15:00|93810.2|93785.2|93719.3|93694.3|93826.6|93788.7|93712.7|93687.7|1252
1649157600000|2022-04-05 11:20:00|93718.8|93693.8|93759.9|93734.9|93762.1|93737.1|93717.1|93692.1|1307
1649157900000|2022-04-05 11:25:00|93761|93736|93714.6|93689.6|93767.9|93737.9|93709.6|93679.2|1417
1649158200000|2022-04-05 11:30:00|93713.3|93688.3|93691.7|93666.7|93745.7|93709.5|93691.4|93657.7|1262
1649158500000|2022-04-05 11:35:00|93691.6|93666.6|93638.8|93588.8|93692.1|93667.1|93579.5|93541.4|1182
1649158800000|2022-04-05 11:40:00|93639|93589|93601.9|93576.9|93664.1|93626.1|93601.9|93567.7|1505
1649159100000|2022-04-05 11:45:00|93600.7|93575.7|93636.6|93611.6|93640.8|93612.8|93573.4|93538.3|1478
1649159400000|2022-04-05 11:50:00|93636.9|93611.9|93625.8|93600.8|93656.9|93631.9|93560.1|93529.3|1404
1649159700000|2022-04-05 11:55:00|93626.2|93601.2|93680.6|93655.6|93694.3|93662.4|93618.3|93581.4|1809
1649160000000|2022-04-05 12:00:00|93681.1|93656.1|93590.2|93540.2|93696|93658|93556.7|93517.2|1547
1649160300000|2022-04-05 12:05:00|93590.1|93540.1|93554.7|93529.7|93596.4|93558.4|93540.5|93503.4|1444
1649160600000|2022-04-05 12:10:00|93554.8|93529.8|93537.7|93512.7|93583.2|93558.2|93520.1|93487.9|1148
1649160900000|2022-04-05 12:15:00|93536.3|93511.3|93579|93554|93596.2|93561.4|93536|93498.8|1483
1649161200000|2022-04-05 12:20:00|93579.2|93554.2|93619.4|93594.4|93645.9|93619.4|93555.3|93515.4|1477
1649161500000|2022-04-05 12:25:00|93619.3|93594.3|93653.7|93603.7|93696.6|93661.3|93618.8|93593.8|1347
1649161800000|2022-04-05 12:30:00|93654.9|93604.9|93708.1|93658.1|93749.7|93699.7|93641.4|93601.4|1596
1649162100000|2022-04-05 12:35:00|93707.6|93657.6|93713.7|93688.7|93725.3|93697.1|93689.5|93651.5|1367
1649162400000|2022-04-05 12:40:00|93713.4|93688.4|93634.2|93609.2|93739.3|93706|93633.2|93608.2|1488
1649162700000|2022-04-05 12:45:00|93634.1|93609.1|93680.1|93655.1|93692.3|93667.3|93626.2|93594|1417
1649163000000|2022-04-05 12:50:00|93680.4|93655.4|93667.2|93642.2|93706.5|93673.5|93659.5|93633.2|1461
1649163300000|2022-04-05 12:55:00|93667.7|93642.7|93669.6|93644.6|93684.5|93659.5|93610|93577.6|1622
1649163600000|2022-04-05 13:00:00|93668.7|93643.7|93653.4|93628.4|93682.8|93657.8|93626.1|93592|1463
1649163900000|2022-04-05 13:05:00|93654.6|93629.6|93680.9|93655.9|93693.9|93657.7|93588.5|93551.6|1430
1649164200000|2022-04-05 13:10:00|93678.5|93653.5|93683.2|93658.2|93686.6|93659.9|93654.1|93625.8|1270
1649164500000|2022-04-05 13:15:00|93683.5|93658.5|93653.7|93603.7|93701.8|93669.4|93636.9|93599.5|1374
1649164800000|2022-04-05 13:20:00|93653|93603|93609.1|93584.1|93653.4|93612.1|93592.5|93555.3|1362
1649165100000|2022-04-05 13:25:00|93608.9|93583.9|93644.1|93619.1|93676.1|93638.8|93600.4|93562.6|1405
1649165400000|2022-04-05 13:30:00|93644.2|93619.2|93557.1|93507.1|93675.9|93639.8|93544.1|93507.1|1627
1649165700000|2022-04-05 13:35:00|93556.2|93506.2|93526.4|93476.4|93571.8|93529.3|93502.9|93452.9|1769
1649166000000|2022-04-05 13:40:00|93525.8|93475.8|93567.1|93517.1|93569.2|93530.5|93520.6|93470.6|1522
1649166300000|2022-04-05 13:45:00|93566.8|93516.8|93538.9|93513.9|93574.5|93540.3|93514.5|93470|1467
1649166600000|2022-04-05 13:50:00|93540.9|93515.9|93611.8|93586.8|93612.1|93587.1|93523.2|93485|1498
1649166900000|2022-04-05 13:55:00|93610.7|93585.7|93585|93535|93617.8|93592.8|93540.2|93508|1435
1649167200000|2022-04-05 14:00:00|93584.8|93534.8|93557.8|93532.8|93598|93564.6|93532.3|93500.9|1747
1649167500000|2022-04-05 14:05:00|93558|93533|93790.7|93740.7|93824|93782.7|93556.2|93531.2|1961
1649167800000|2022-04-05 14:10:00|93790.9|93740.9|93954.6|93904.6|93955.3|93914.2|93760.1|93717.7|1961
1649168100000|2022-04-05 14:15:00|93953.6|93903.6|94006.3|93956.3|94045|93995|93846.2|93773.5|1939
1649168400000|2022-04-05 14:20:00|94003.7|93953.7|94053.8|94003.8|94113.7|94060.8|93989.2|93932.7|2080
1649168700000|2022-04-05 14:25:00|94052.9|94002.9|93941.6|93891.6|94053.9|94003.9|93939.7|93889.5|1903
1649169000000|2022-04-05 14:30:00|93941.7|93891.7|94041.6|93991.6|94041.6|93991.6|93872.6|93822.6|1936
1649169300000|2022-04-05 14:35:00|94043.9|93993.9|94071.3|94021.3|94106.2|94056.2|94021.7|93981.3|1833
1649169600000|2022-04-05 14:40:00|94072.3|94022.3|94102|94077|94145.2|94107.4|94070.7|94020.7|1730
1649169900000|2022-04-05 14:45:00|94101.6|94076.6|94154.5|94129.5|94183.2|94136.8|94090.6|94057.3|1798
1649170200000|2022-04-05 14:50:00|94153.1|94128.1|93967.6|93917.6|94164.3|94136.7|93938.1|93898.1|1766
1649170500000|2022-04-05 14:55:00|93967.4|93917.4|93970.1|93945.1|93991|93963.4|93929|93898|1881
1649170800000|2022-04-05 15:00:00|93968.2|93943.2|94108.4|94058.4|94116.9|94074.9|93931.4|93906.4|1838
1649171100000|2022-04-05 15:05:00|94108.6|94058.6|94067.8|94017.8|94109.6|94059.6|93983.5|93933.5|1615
1649171400000|2022-04-05 15:10:00|94067.7|94017.7|94131.3|94081.3|94206|94164.5|94062.6|94012.6|1644
1649171700000|2022-04-05 15:15:00|94132|94082|94173.7|94123.7|94214.1|94164.1|94132|94082|1402
1649172000000|2022-04-05 15:20:00|94173.6|94123.6|94116.5|94091.5|94177.3|94127.3|94097.5|94058.8|1499
1649172300000|2022-04-05 15:25:00|94115.6|94090.6|94195.2|94145.2|94212.9|94162.9|94105.6|94055.6|1532
1649172600000|2022-04-05 15:30:00|94195.1|94145.1|94191.1|94141.1|94219.8|94169.8|94169.4|94119.4|1404
1649172900000|2022-04-05 15:35:00|94190.9|94140.9|94204.5|94154.5|94212.6|94162.6|94181.4|94132.3|1215
1649173200000|2022-04-05 15:40:00|94204.3|94154.3|94182.6|94132.6|94237.3|94187.3|94181.9|94131.9|1230
1649173500000|2022-04-05 15:45:00|94182.3|94132.3|94184.5|94134.5|94189.3|94154.2|94161.5|94111.5|1327
1649173800000|2022-04-05 15:50:00|94184.7|94134.7|94175.6|94125.6|94197.4|94154.9|94168.9|94118.9|1462
1649174100000|2022-04-05 15:55:00|94175.2|94125.2|94196.9|94146.9|94201.6|94155.6|94142.1|94106.2|1619
1649174400000|2022-04-05 16:00:00|94198.9|94148.9|94243.8|94193.8|94253.4|94203.4|94193.6|94143.8|1687
1649174700000|2022-04-05 16:05:00|94244.5|94194.5|94264|94214|94272.9|94222.9|94209.9|94159.9|1535
1649175000000|2022-04-05 16:10:00|94264.8|94214.8|94244.2|94194.2|94269.4|94227.4|94229.1|94179.1|1304
1649175300000|2022-04-05 16:15:00|94244.4|94194.4|94225.4|94175.4|94245.9|94195.9|94206|94166.3|1092
1649175600000|2022-04-05 16:20:00|94224.8|94174.8|94243.1|94193.1|94253.5|94214|94222|94172|1016
1649175900000|2022-04-05 16:25:00|94243|94193|94221.7|94171.7|94250.5|94211.7|94208.3|94158.3|933
1649176200000|2022-04-05 16:30:00|94221.2|94171.2|94211.6|94186.6|94240.9|94190.9|94198.9|94161.7|1049
1649176500000|2022-04-05 16:35:00|94210.9|94185.9|94216|94191|94246.5|94203.4|94208.5|94170.3|932
1649176800000|2022-04-05 16:40:00|94216.1|94191.1|94260.1|94210.1|94266|94216|94208.3|94168.5|860
1649177100000|2022-04-05 16:45:00|94259.1|94209.1|94254.5|94204.5|94278.3|94228.3|94241.8|94204.5|1012
1649177400000|2022-04-05 16:50:00|94254.2|94204.2|94196.7|94146.7|94276|94226|94193.4|94143.4|1328
1649177700000|2022-04-05 16:55:00|94196.1|94146.1|94220.8|94170.8|94223.7|94173.7|94196.1|94146.1|1444
1649178000000|2022-04-05 17:00:00|94221.5|94171.5|94181.5|94131.5|94225.2|94175.2|94165.4|94123.5|1389
1649178300000|2022-04-05 17:05:00|94182|94132|94151.1|94101.1|94193.7|94143.7|94147.4|94097.4|1596
1649178600000|2022-04-05 17:10:00|94152.2|94102.2|94158.7|94108.7|94170.6|94131|94135.4|94088.1|1173
1649178900000|2022-04-05 17:15:00|94158.8|94108.8|94160|94110|94164|94114|94153.6|94103.6|1054
1649179200000|2022-04-05 17:20:00|94161.1|94111.1|94113.4|94063.4|94166.5|94116.5|94107.7|94059.6|1304
1649179500000|2022-04-05 17:25:00|94113.3|94063.3|94155|94105|94155.3|94105.3|94101.1|94051.1|1019
1649179800000|2022-04-05 17:30:00|94155.3|94105.3|94149.9|94099.9|94170.6|94120.6|94139.9|94089.9|1048
1649180100000|2022-04-05 17:35:00|94149.7|94099.7|94201.8|94151.8|94202.7|94152.7|94121.5|94078.6|1089
1649180400000|2022-04-05 17:40:00|94201.6|94151.6|94196.3|94146.3|94218.5|94181|94193.2|94143.2|1148
1649180700000|2022-04-05 17:45:00|94196.2|94146.2|94254.1|94204.1|94261.8|94211.8|94194.2|94144.2|1187
1649181000000|2022-04-05 17:50:00|94253.6|94203.6|94249|94199|94259|94209|94237|94187|959
1649181300000|2022-04-05 17:55:00|94248.7|94198.7|94244.7|94194.7|94262.7|94217.5|94238.6|94192.8|1161
1649181600000|2022-04-05 18:00:00|94245|94195|94196.8|94146.8|94261.2|94211.2|94190.5|94140.5|1116
1649181900000|2022-04-05 18:05:00|94196.3|94146.3|94194.6|94144.6|94202.5|94152.5|94188.6|94138.6|830
1649182200000|2022-04-05 18:10:00|94194.8|94144.8|94187.8|94137.8|94199.8|94149.8|94186.3|94136.3|788
1649182500000|2022-04-05 18:15:00|94188.5|94138.5|94195.1|94145.1|94199.7|94149.7|94182.2|94132.2|925
1649182800000|2022-04-05 18:20:00|94196.1|94146.1|94187.8|94137.8|94201.4|94160.3|94181.4|94134.3|938
1649183100000|2022-04-05 18:25:00|94187.6|94137.6|94200.3|94150.3|94206.3|94156.3|94173.9|94123.9|1188
1649183400000|2022-04-05 18:30:00|94201.1|94151.1|94232.6|94182.6|94233.8|94183.8|94197|94147|1314
1649183700000|2022-04-05 18:35:00|94232.8|94182.8|94255.1|94205.1|94261.3|94223.9|94228.8|94178.8|1119
1649184000000|2022-04-05 18:40:00|94254.8|94204.8|94295.3|94245.3|94306.3|94256.3|94254.3|94204.3|1369
1649184300000|2022-04-05 18:45:00|94295.7|94245.7|94282.8|94232.8|94297.7|94259.6|94282|94232|950
1649184600000|2022-04-05 18:50:00|94282.3|94232.3|94270.7|94220.7|94282.4|94232.4|94267.8|94217.8|1095
1649184900000|2022-04-05 18:55:00|94270.6|94220.6|94284.5|94234.5|94290.8|94247.3|94240|94191.3|1455
1649185200000|2022-04-05 19:00:00|94284.3|94234.3|94291.9|94241.9|94293.7|94254.2|94273.2|94227.7|1223
1649185500000|2022-04-05 19:05:00|94292.1|94242.1|94299.9|94249.9|94303.7|94253.7|94291|94241|1055
1649185800000|2022-04-05 19:10:00|94300.3|94250.3|94341.3|94291.3|94342.5|94292.5|94291.9|94247.2|1047
1649186100000|2022-04-05 19:15:00|94344.6|94294.6|94326.3|94276.3|94351.9|94301.9|94322.1|94272.1|945
1649186400000|2022-04-05 19:20:00|94325.8|94275.8|94323.7|94273.7|94350.4|94314.5|94322.6|94272.6|1053
1649186700000|2022-04-05 19:25:00|94325.5|94275.5|94333.1|94283.1|94339|94289|94320.9|94270.9|1076
1649187000000|2022-04-05 19:30:00|94333.9|94283.9|94335.3|94285.3|94349.5|94291.9|94329.1|94267.5|725
1649187300000|2022-04-05 19:35:00|94345.1|94274.3|94319|94269|94351.7|94286.8|94315|94255.4|668
1649187600000|2022-04-05 19:40:00|94318.8|94268.8|94322.6|94250.1|94328|94275|94302.7|94238.8|814
1649187900000|2022-04-05 19:45:00|94322.5|94250|94314.2|94264.2|94332.6|94268.6|94308.6|94243|713
1649188200000|2022-04-05 19:50:00|94314.6|94264.6|94325.9|94275.9|94334.4|94287.1|94303.8|94244.3|988
1649188500000|2022-04-05 19:55:00|94325.1|94275.1|94298.6|94248.6|94325.1|94275.1|94278.3|94228.3|993
1649188800000|2022-04-05 20:00:00|94299.1|94249.1|94253.2|94203.2|94308.2|94258.2|94244.1|94194.1|751
1649189100000|2022-04-05 20:05:00|94253|94203|94270.6|94220.6|94274.5|94234|94240.7|94202.2|590
1649189400000|2022-04-05 20:10:00|94270.9|94220.9|94318.9|94268.9|94325.1|94275.1|94256.1|94220.9|619
1649189700000|2022-04-05 20:15:00|94319.1|94269.1|94311.9|94261.9|94323.7|94273.7|94302.9|94252.9|587
1649190000000|2022-04-05 20:20:00|94311.7|94261.7|94301.8|94251.8|94315.1|94263.2|94299.5|94238.3|412
1649190300000|2022-04-05 20:25:00|94303.1|94253.1|94283.1|94233.1|94309.5|94259.5|94277.4|94216.6|795
1649190600000|2022-04-05 20:30:00|94285.3|94235.3|94281.4|94231.4|94314|94247.5|94272.3|94220|1206
1649190900000|2022-04-05 20:35:00|94281.6|94231.6|94279|94229|94286.4|94236.4|94274.3|94224.3|575
1649191200000|2022-04-05 20:40:00|94279.6|94229.6|94292.8|94222.6|94305.1|94243.8|94275.9|94219.3|775
1649191500000|2022-04-05 20:45:00|94293.7|94222|94283.1|94233.1|94309.3|94235.1|94279.5|94207.3|733
1649191800000|2022-04-05 20:50:00|94281.3|94231.3|94277.1|94227.1|94309.6|94241.2|94273.7|94204.4|1188
1649192100000|2022-04-05 20:55:00|94299.5|94208.1|94318.4|94215.8|94325.2|94223.7|94269|94170.4|848
1649192400000|2022-04-05 21:00:00|94334.8|94218.8|94389.9|94273.9|94398.9|94282.9|94325|94209|54
1649192700000|2022-04-05 21:05:00|94391.2|94275.2|94357.7|94241.7|94397|94281|94353|94237|85
1649193000000|2022-04-05 21:10:00|94356.6|94240.6|94335.2|94219.2|94379.9|94263.9|94328.1|94212.1|270
1649193300000|2022-04-05 21:15:00|94337.8|94221.8|94380.1|94264.1|94390.3|94274.3|94334.1|94218.1|209
1649193600000|2022-04-05 21:20:00|94376.1|94260.1|94364.8|94248.8|94423.2|94307.2|94349.8|94233.8|233
1649193900000|2022-04-05 21:25:00|94370.1|94254.1|94360.4|94244.4|94426.9|94310.9|94348.8|94232.8|178
1649194200000|2022-04-05 21:30:00|94362.6|94246.6|94345.9|94229.9|94417.9|94301.9|94312.6|94196.6|253
1649194500000|2022-04-05 21:35:00|94350.3|94234.3|94371.1|94255.1|94408.7|94292.7|94340.1|94224.1|246
1649194800000|2022-04-05 21:40:00|94372.2|94256.2|94378.4|94262.4|94426.5|94310.5|94350.4|94234.4|282
1649195100000|2022-04-05 21:45:00|94396.8|94280.8|94379|94263|94396.8|94280.8|94355.6|94239.6|284
1649195400000|2022-04-05 21:50:00|94378.6|94262.6|94406.9|94290.9|94418.2|94302.2|94329.5|94213.5|158
1649195700000|2022-04-05 21:55:00|94406|94290|94389.7|94273.7|94438|94322|94376.6|94260.6|281
1649196000000|2022-04-05 22:00:00|94407.3|94291.3|94331.8|94215.8|94409.7|94293.7|94315.9|94199.9|716
1649196300000|2022-04-05 22:05:00|94329.3|94213.3|94338|94222|94366.5|94250.5|94311|94195|475
1649196600000|2022-04-05 22:10:00|94338.8|94222.8|94349.8|94233.8|94394.1|94278.1|94334.2|94218.2|571
1649196900000|2022-04-05 22:15:00|94346.1|94230.1|94365.3|94249.3|94378.7|94262.7|94318.5|94202.5|445
1649197200000|2022-04-05 22:20:00|94363.1|94247.1|94351.4|94235.4|94372.2|94256.2|94321.3|94205.3|594
1649197500000|2022-04-05 22:25:00|94346.6|94230.6|94350.8|94234.8|94381.2|94265.2|94313.8|94197.8|541
1649197800000|2022-04-05 22:30:00|94346.1|94230.1|94340.6|94224.6|94370.2|94254.2|94315.8|94199.8|463
1649198100000|2022-04-05 22:35:00|94346.8|94230.8|94333.3|94217.3|94359.7|94243.7|94320.1|94204.1|462
1649198400000|2022-04-05 22:40:00|94336.7|94220.7|94329.2|94213.2|94345.7|94229.7|94322|94206|488
1649198700000|2022-04-05 22:45:00|94329.8|94213.8|94330.8|94214.8|94340.6|94233.5|94324.2|94208.2|406
1649199000000|2022-04-05 22:50:00|94335.3|94219.3|94339.6|94223.6|94347.2|94235.9|94329.3|94213.3|410
1649199300000|2022-04-05 22:55:00|94340.3|94224.3|94338.4|94222.4|94345.1|94239.3|94330.2|94215.9|401
1649199600000|2022-04-05 23:00:00|94338.5|94222.5|94339.1|94223.1|94356.1|94240.1|94337.6|94221.6|381
1649199900000|2022-04-05 23:05:00|94339.2|94223.2|94344.8|94228.8|94352.7|94236.7|94337.6|94221.6|396
1649200200000|2022-04-05 23:10:00|94344|94228|94348.7|94232.7|94358.4|94242.4|94335.8|94219.8|418
1649200500000|2022-04-05 23:15:00|94346.6|94230.6|94343.2|94227.2|94354.7|94240.9|94338.8|94222.8|442
1649200800000|2022-04-05 23:20:00|94345.9|94229.9|94351.1|94235.1|94356.5|94243.8|94338.7|94222.7|435
1649201100000|2022-04-05 23:25:00|94350.8|94234.8|94346.6|94230.6|94356|94244|94334.2|94219.7|407
1649201400000|2022-04-05 23:30:00|94347|94231|94335.1|94230.2|94354|94246.6|94328.8|94216.7|418
1649201700000|2022-04-05 23:35:00|94334.4|94231.7|94336.7|94220.7|94347.2|94238.9|94324|94213.9|447
1649202000000|2022-04-05 23:40:00|94341.6|94225.6|94328.8|94221.8|94344|94236|94328.2|94215.6|562
1649202300000|2022-04-05 23:45:00|94330.6|94218.5|94327.3|94213|94351.3|94235.3|94325|94213|652
1649202600000|2022-04-05 23:50:00|94328.4|94212.4|94324|94227.1|94334.7|94240.9|94317|94210.8|713
1649202900000|2022-04-05 23:55:00|94323.5|94228.6|94324.5|94229.5|94327.3|94243.2|94315|94219.5|602
1649203200000|2022-04-06 00:00:00|94326.2|94229.6|94346.3|94261.3|94360.7|94270.1|94322.5|94229.6|1111
1649203500000|2022-04-06 00:05:00|94346.1|94261.6|94357.8|94272.5|94367|94280.3|94340.8|94256.7|801
1649203800000|2022-04-06 00:10:00|94356.9|94273.8|94349.5|94270.2|94365.5|94279|94349.3|94266.3|766
1649204100000|2022-04-06 00:15:00|94349.4|94272|94357.9|94271.4|94366.4|94280|94344.3|94265.7|736
1649204400000|2022-04-06 00:20:00|94358.4|94271.2|94359.3|94270|94363.8|94287.5|94337.5|94264.5|636
1649204700000|2022-04-06 00:25:00|94359.8|94270.6|94356.6|94272.3|94365.4|94279|94347.8|94264.9|858
1649205000000|2022-04-06 00:30:00|94356.5|94272.1|94346.9|94266.3|94363.8|94294|94339|94261|910
1649205300000|2022-04-06 00:35:00|94348.2|94264.9|94331.1|94248.4|94351.1|94265.9|94327.1|94241|747
1649205600000|2022-04-06 00:40:00|94331|94248.7|94344.5|94259.6|94354.4|94265.9|94327|94237.9|798
1649205900000|2022-04-06 00:45:00|94343.5|94262.1|94358.2|94277.2|94368|94284.3|94341.4|94260.1|1170
1649206200000|2022-04-06 00:50:00|94357.1|94280.2|94361.8|94291.8|94387.9|94302.7|94343|94274.3|1295
1649206500000|2022-04-06 00:55:00|94361.6|94291.6|94425.7|94336.8|94432.2|94343.1|94352.6|94288.1|1357
1649206800000|2022-04-06 01:00:00|94426.1|94336.4|94401.7|94320.4|94454.3|94364.1|94401|94302.5|1210
1649207100000|2022-04-06 01:05:00|94401.9|94320.2|94422.2|94338|94436.1|94349.1|94401.9|94314.9|1311
1649207400000|2022-04-06 01:10:00|94416.2|94343.2|94424.9|94331.6|94438.6|94354|94412.4|94328.2|1185
1649207700000|2022-04-06 01:15:00|94425.5|94331.5|94430.1|94335.9|94435.3|94339.5|94411.5|94319.6|1140
1649208000000|2022-04-06 01:20:00|94430.2|94335|94442.1|94333.2|94447.2|94344.7|94419.7|94323.7|1078
1649208300000|2022-04-06 01:25:00|94435.7|94333.4|94411.2|94325.6|94440.3|94338.6|94403.5|94310.3|1073
1649208600000|2022-04-06 01:30:00|94412.1|94326.1|94420.4|94325.6|94427.3|94332|94393.3|94303.5|934
1649208900000|2022-04-06 01:35:00|94419.1|94325.9|94407|94321.1|94430.6|94340.5|94403.8|94307.8|1092
1649209200000|2022-04-06 01:40:00|94409.7|94320.6|94411|94314.3|94422.1|94329.5|94406|94309.3|1078
1649209500000|2022-04-06 01:45:00|94410.3|94314.1|94395.1|94317.4|94435.5|94344.1|94395.1|94302.8|1254
1649209800000|2022-04-06 01:50:00|94395.5|94317.6|94425.8|94334.1|94432|94343.6|94386.3|94303.5|1160
1649210100000|2022-04-06 01:55:00|94426|94335|94437.4|94351.8|94443.3|94358.5|94414.3|94327.3|1209
1649210400000|2022-04-06 02:00:00|94437.3|94351.5|94440.9|94353|94444.9|94356.8|94428.6|94337.1|1164
1649210700000|2022-04-06 02:05:00|94441.1|94353.1|94478.7|94383|94493.8|94396.3|94435.2|94350.1|1129
1649211000000|2022-04-06 02:10:00|94478.6|94382.9|94453.3|94367.2|94484.7|94415|94443.2|94355.6|962
1649211300000|2022-04-06 02:15:00|94452.2|94368.2|94458|94376.9|94478.8|94408.9|94449.2|94359.2|884
1649211600000|2022-04-06 02:20:00|94457.8|94377.7|94438.7|94354.1|94463.5|94379.5|94424.4|94340.7|824
1649211900000|2022-04-06 02:25:00|94441.3|94352.2|94477.2|94395.6|94497.3|94398.4|94420.4|94323.3|1185
1649212200000|2022-04-06 02:30:00|94476.5|94396.1|94473|94389.1|94485|94411.5|94444.7|94380.7|1091
1649212500000|2022-04-06 02:35:00|94472.9|94389|94470.3|94386.5|94482.9|94399|94468|94382.9|664
1649212800000|2022-04-06 02:40:00|94470.2|94386.6|94441|94340.1|94476.8|94405.4|94405.4|94311.1|1298
1649213100000|2022-04-06 02:45:00|94437.9|94345.4|94469.4|94396.7|94478.4|94408.2|94437.7|94343.5|1237
1649213400000|2022-04-06 02:50:00|94468|94391|94481.7|94385.8|94501.6|94409.2|94460.1|94374|1056
1649213700000|2022-04-06 02:55:00|94481.6|94388|94476|94379.3|94492.4|94406.3|94471.9|94374.8|1082
1649214000000|2022-04-06 03:00:00|94473.8|94381.1|94460.4|94361.8|94489.7|94392.8|94457.6|94358.3|1026
1649214300000|2022-04-06 03:05:00|94460.5|94361.5|94485.8|94389.3|94501.4|94400|94449.1|94350|1175
1649214600000|2022-04-06 03:10:00|94486.4|94389.5|94484.4|94393.6|94498.8|94416.8|94480.2|94382|1224
1649214900000|2022-04-06 03:15:00|94485.7|94393.5|94479.7|94387|94488.9|94405|94472.1|94375.1|894
1649215200000|2022-04-06 03:20:00|94479.6|94387.2|94486.5|94391.9|94495.8|94405.7|94476.5|94384.2|904
1649215500000|2022-04-06 03:25:00|94485.4|94390.9|94493.3|94395.2|94493.3|94408.4|94478.4|94386.3|776
1649215800000|2022-04-06 03:30:00|94493.8|94395.7|94481.6|94387.6|94495.5|94408.8|94477.3|94379.5|799
1649216100000|2022-04-06 03:35:00|94481.7|94387.8|94496|94396.5|94500.8|94409.9|94481.6|94385.4|747
1649216400000|2022-04-06 03:40:00|94493.3|94400.8|94492.7|94397.8|94499.1|94409.3|94485.5|94392.4|839
1649216700000|2022-04-06 03:45:00|94492.5|94398.5|94486|94391.5|94499.1|94409.9|94481.7|94388.7|677
1649217000000|2022-04-06 03:50:00|94485.8|94391.1|94443.7|94347.1|94487.5|94399|94432.5|94338.7|1218
1649217300000|2022-04-06 03:55:00|94443.2|94347.2|94446.5|94353.7|94450.4|94359.2|94431.6|94340.5|1105
1649217600000|2022-04-06 04:00:00|94446.1|94354|94433.6|94343.4|94451.3|94359.1|94412.9|94318.4|917
1649217900000|2022-04-06 04:05:00|94434.5|94343.2|94451|94358.9|94459.5|94360.1|94427.3|94334.5|692
1649218200000|2022-04-06 04:10:00|94451.1|94358.5|94461.4|94368.3|94467.2|94378.2|94440.2|94346.8|882
1649218500000|2022-04-06 04:15:00|94461.7|94373.2|94464.7|94368|94468.7|94381.3|94452.5|94354.8|842
1649218800000|2022-04-06 04:20:00|94464.2|94367.5|94480.5|94385.4|94483.3|94390.6|94457.3|94364.1|756
1649219100000|2022-04-06 04:25:00|94480.7|94385.5|94482|94389.7|94492.2|94405.5|94472.6|94380.7|934
1649219400000|2022-04-06 04:30:00|94482.4|94389.2|94490.3|94400.3|94497.6|94408.3|94476.3|94387.4|881
1649219700000|2022-04-06 04:35:00|94489.7|94401.1|94490.7|94402.6|94508|94417.3|94471.1|94385.1|853
1649220000000|2022-04-06 04:40:00|94490|94400.3|94501.7|94406.8|94512.8|94419|94477.1|94388.9|939
1649220300000|2022-04-06 04:45:00|94502.3|94407.7|94480|94394.8|94502.9|94412.1|94478.6|94392.7|804
1649220600000|2022-04-06 04:50:00|94482.8|94394.9|94495.8|94408|94513.2|94440.7|94480.1|94392.5|920
1649220900000|2022-04-06 04:55:00|94496.5|94407|94458.1|94368.8|94502.3|94438|94449.3|94351.8|921
1649221200000|2022-04-06 05:00:00|94458.2|94367.2|94419.6|94342.1|94479.5|94399.5|94406.1|94333.8|1221
1649221500000|2022-04-06 05:05:00|94419.7|94342.3|94405.1|94324.9|94465.9|94378.4|94400.4|94314.8|1347
1649221800000|2022-04-06 05:10:00|94404.6|94325.4|94450.4|94400.4|94460|94400.6|94400.5|94313.1|965
1649222100000|2022-04-06 05:15:00|94450.9|94400.9|94453.5|94403.5|94470.4|94412.3|94443.3|94381.5|658
1649222400000|2022-04-06 05:20:00|94453.6|94403.6|94454.4|94404.4|94473|94421.7|94450.6|94388.3|683
1649222700000|2022-04-06 05:25:00|94454.1|94404.1|94421.4|94348.7|94456.5|94406.5|94409.2|94327.9|931
1649223000000|2022-04-06 05:30:00|94422.4|94348.1|94415.7|94335.2|94462.7|94382.4|94398.6|94308.6|1051
1649223300000|2022-04-06 05:35:00|94416.4|94334.5|94419.9|94346.3|94424|94352.7|94390.3|94320.8|728
1649223600000|2022-04-06 05:40:00|94419.7|94345.2|94424.9|94354|94438.2|94369|94402.3|94340.3|739
1649223900000|2022-04-06 05:45:00|94427.7|94348.1|94426.3|94376.3|94447.5|94379.4|94403.7|94344.2|721
1649224200000|2022-04-06 05:50:00|94435.7|94363.8|94441|94361.6|94450.4|94379.2|94420.1|94348|652
1649224500000|2022-04-06 05:55:00|94440.9|94363.5|94555.9|94468.3|94563.7|94479.4|94440.3|94353.1|1245
1649224800000|2022-04-06 06:00:00|94562.4|94474.7|94645.1|94571.3|94669.3|94580.2|94539.8|94440.2|1505
1649225100000|2022-04-06 06:05:00|94645.4|94570.5|94665.5|94615.5|94671.2|94616|94623.8|94557.1|1469
1649225400000|2022-04-06 06:10:00|94665.4|94615.4|94643.1|94568.7|94682.3|94621.6|94624.9|94564.9|1825
1649225700000|2022-04-06 06:15:00|94643|94568.2|94615.8|94543|94656.1|94591.7|94574.5|94520.4|1585
1649226000000|2022-04-06 06:20:00|94617.1|94540.4|94618.5|94568.5|94644.5|94583.5|94578.9|94515.8|1364
1649226300000|2022-04-06 06:25:00|94618.6|94568.6|94618.9|94568.9|94654.3|94604.3|94592.5|94539.6|1311
1649226600000|2022-04-06 06:30:00|94618.2|94568.2|94589.4|94564.4|94626.3|94586.6|94577.6|94530.7|1392
1649226900000|2022-04-06 06:35:00|94589.7|94564.7|94596.4|94546.4|94621.1|94571.1|94567.8|94514.2|1548
1649227200000|2022-04-06 06:40:00|94595.9|94545.9|94514.8|94464.8|94606.3|94546.3|94503.7|94461.2|1443
1649227500000|2022-04-06 06:45:00|94515.2|94465.2|94459.6|94409.6|94532.6|94490|94459.3|94409.3|1125
1649227800000|2022-04-06 06:50:00|94459.9|94409.9|94457.5|94432.5|94464.4|94434.3|94419.8|94382|1147
1649228100000|2022-04-06 06:55:00|94456.9|94431.9|94549.5|94499.5|94556.4|94511.3|94448.7|94423.7|1343
1649228400000|2022-04-06 07:00:00|94545.5|94495.5|94399|94349|94545.5|94495.5|94315.7|94278.2|1804
1649228700000|2022-04-06 07:05:00|94398.9|94348.9|94293.2|94268.2|94449.4|94417.1|94279.1|94240|1677
1649229000000|2022-04-06 07:10:00|94293.5|94268.5|94284.1|94234.1|94299.2|94274.2|94228|94198.3|1628
1649229300000|2022-04-06 07:15:00|94284.4|94234.4|94247.9|94222.9|94285|94244.3|94183.8|94154.7|1702
1649229600000|2022-04-06 07:20:00|94249.4|94224.4|94357.2|94332.2|94365.2|94333.4|94214.3|94189.3|1601
1649229900000|2022-04-06 07:25:00|94357|94332|94310.8|94285.8|94367.8|94339.9|94290.2|94264.2|1637
1649230200000|2022-04-06 07:30:00|94311|94286|94428.5|94378.5|94437.2|94393.4|94308.6|94276.8|1621
1649230500000|2022-04-06 07:35:00|94429|94379|94433.8|94408.8|94482.7|94450.1|94411|94363.1|1520
1649230800000|2022-04-06 07:40:00|94434.3|94409.3|94392.2|94342.2|94434.3|94409.3|94310.3|94273.7|1674
1649231100000|2022-04-06 07:45:00|94392.4|94342.4|94339.6|94314.6|94411.3|94377.8|94318.3|94293.3|1456
1649231400000|2022-04-06 07:50:00|94339.7|94314.7|94286.5|94261.5|94347.1|94322.1|94257.8|94220.7|1530
1649231700000|2022-04-06 07:55:00|94286.3|94261.3|94284.6|94259.6|94372|94324.6|94269.4|94244.4|1615
1649232000000|2022-04-06 08:00:00|94284.4|94259.4|94277.9|94252.9|94359.4|94312.5|94267.5|94242.5|1594
1649232300000|2022-04-06 08:05:00|94278.2|94253.2|94345.4|94320.4|94357.9|94324.6|94272.7|94247.7|1525
1649232600000|2022-04-06 08:10:00|94345.7|94320.7|94297.8|94272.8|94369.6|94334.1|94295.4|94270.4|1312
1649232900000|2022-04-06 08:15:00|94297.7|94272.7|94277|94252|94303.3|94278.3|94251.1|94226.1|1525
1649233200000|2022-04-06 08:20:00|94276.8|94251.8|94245.8|94220.8|94314|94283.1|94242.2|94217.2|1344
1649233500000|2022-04-06 08:25:00|94246.1|94221.1|94133.2|94083.2|94282.6|94244.2|94120|94074.3|1718
1649233800000|2022-04-06 08:30:00|94134.3|94084.3|94167.2|94117.2|94184.7|94151.3|94123.2|94084.2|1561
1649234100000|2022-04-06 08:35:00|94165.7|94115.7|94067.8|94042.8|94169.3|94133.1|94066.3|94041.3|1533
1649234400000|2022-04-06 08:40:00|94066.7|94041.7|94053.6|94028.6|94110.6|94085.6|94041.8|94016.6|1457
1649234700000|2022-04-06 08:45:00|94054.1|94029.1|94060.9|94035.9|94076.9|94051.9|94015|93990|1476
1649235000000|2022-04-06 08:50:00|94060.5|94035.5|94002.1|93977.1|94060.5|94035.5|93968.8|93932.7|1332
1649235300000|2022-04-06 08:55:00|94002.2|93977.2|93972.8|93922.8|94044.1|94012.8|93923.4|93889|1396
1649235600000|2022-04-06 09:00:00|93960.2|93935.2|93997|93972|94097.1|94055.9|93931.7|93896|1613
1649235900000|2022-04-06 09:05:00|93997.4|93972.4|94018.6|93993.6|94043.3|94006.1|93968.1|93943.1|1443
1649236200000|2022-04-06 09:10:00|94015.8|93990.8|94068.2|94043.2|94098.8|94057.1|93999.3|93974.3|1473
1649236500000|2022-04-06 09:15:00|94068.5|94043.5|94112.1|94087.1|94118.8|94093.8|94068.5|94043.5|1331
1649236800000|2022-04-06 09:20:00|94112.2|94087.2|94157.3|94132.3|94209.4|94167.5|94112.2|94087.2|1413
1649237100000|2022-04-06 09:25:00|94156.9|94131.9|94236.7|94211.7|94248.9|94215.3|94147.7|94122.7|1234
1649237400000|2022-04-06 09:30:00|94237.1|94212.1|94173.8|94148.8|94237.8|94212.8|94170.3|94145.3|1249
1649237700000|2022-04-06 09:35:00|94174|94149|94177.1|94152.1|94217.4|94180.8|94132.5|94107.5|1391
1649238000000|2022-04-06 09:40:00|94177|94152|94171|94146|94210.1|94177.7|94122.9|94097.9|1413
1649238300000|2022-04-06 09:45:00|94183.1|94133.1|94155.8|94130.8|94198.5|94159.7|94135.8|94096.4|1409
1649238600000|2022-04-06 09:50:00|94156.1|94131.1|94180.8|94155.8|94211.1|94177.7|94155.7|94118.5|1384
1649238900000|2022-04-06 09:55:00|94180|94155|94165.2|94140.2|94218.2|94172.9|94129.7|94090.6|1379
1649239200000|2022-04-06 10:00:00|94165.1|94140.1|94198.8|94173.8|94225.6|94191|94144.2|94118.8|1428
1649239500000|2022-04-06 10:05:00|94198.2|94173.2|94180.3|94155.3|94206.8|94176.5|94131.9|94106.9|1362
1649239800000|2022-04-06 10:10:00|94179.1|94154.1|94194.1|94169.1|94208.6|94183.6|94164.4|94135.6|1171
1649240100000|2022-04-06 10:15:00|94194.7|94169.7|94313.5|94288.5|94327.2|94297.8|94187.3|94162.3|1439
1649240400000|2022-04-06 10:20:00|94313.1|94288.1|94315.7|94290.7|94324.8|94297.4|94287.2|94257.8|1181
1649240700000|2022-04-06 10:25:00|94315.4|94290.4|94409.7|94384.7|94416.9|94384.8|94308.9|94283.9|1384
1649241000000|2022-04-06 10:30:00|94411|94386|94399.2|94374.2|94444|94402|94384.9|94359.9|1348
1649241300000|2022-04-06 10:35:00|94399.1|94374.1|94361.5|94336.5|94400.2|94375.2|94353.8|94325.3|1095
1649241600000|2022-04-06 10:40:00|94362.7|94337.7|94352.9|94327.9|94380.7|94355.7|94279.8|94252.1|1301
1649241900000|2022-04-06 10:45:00|94353.1|94328.1|94304|94279|94366.7|94341.7|94299.2|94265.3|1253
1649242200000|2022-04-06 10:50:00|94304.3|94279.3|94307.3|94282.3|94344.3|94313.2|94302.7|94265.9|1202
1649242500000|2022-04-06 10:55:00|94309.2|94284.2|94216.9|94166.9|94335|94299|94216.8|94166.8|1505
1649242800000|2022-04-06 11:00:00|94216.6|94166.6|94197.2|94172.2|94228.3|94183.6|94115.8|94079.7|1646
1649243100000|2022-04-06 11:05:00|94198.8|94173.8|94256.6|94231.6|94265.9|94238.3|94196.7|94158.8|1619
1649243400000|2022-04-06 11:10:00|94256.7|94231.7|94257.1|94232.1|94281.2|94256.2|94224.3|94199.3|1290
1649243700000|2022-04-06 11:15:00|94259.6|94234.6|94324|94299|94341|94311.6|94255.6|94219.2|1506
1649244000000|2022-04-06 11:20:00|94323|94298|94301|94276|94327.5|94301.5|94291.7|94266.7|1438
1649244300000|2022-04-06 11:25:00|94301.2|94276.2|94333.4|94308.4|94360.9|94335.9|94294.2|94269.2|1249
1649244600000|2022-04-06 11:30:00|94332.9|94307.9|94310.5|94285.5|94351.6|94318.4|94300.3|94271|1467
1649244900000|2022-04-06 11:35:00|94310.4|94285.4|94304.4|94279.4|94318.6|94293.6|94295.8|94270.8|1248
1649245200000|2022-04-06 11:40:00|94304.6|94279.6|94311.4|94286.4|94322.1|94297.1|94298.8|94273.8|1103
1649245500000|2022-04-06 11:45:00|94311.6|94286.6|94329.3|94304.3|94338.3|94311|94287.7|94249.8|1276
1649245800000|2022-04-06 11:50:00|94329.4|94304.4|94314.6|94289.6|94347.6|94322.6|94313|94288|1353
1649246100000|2022-04-06 11:55:00|94313.7|94288.7|94326.5|94301.5|94343.5|94318.5|94306.1|94281.1|1471
1649246400000|2022-04-06 12:00:00|94326.1|94301.1|94133.2|94108.2|94326.1|94301.1|94121.3|94096.3|1838
1649246700000|2022-04-06 12:05:00|94135.2|94110.2|94219.7|94194.7|94224.4|94199.4|94124.8|94099.8|1588
1649247000000|2022-04-06 12:10:00|94224|94199|94190.4|94140.4|94229.9|94204.9|94124.5|94094.9|1664
1649247300000|2022-04-06 12:15:00|94191|94141|94084.4|94059.4|94205.6|94168.8|94080.6|94055.6|1433
1649247600000|2022-04-06 12:20:00|94084.8|94059.8|94031.4|94006.4|94107.3|94082.3|94027.3|93992.3|1464
1649247900000|2022-04-06 12:25:00|94031.5|94006.5|94064.2|94014.2|94066.3|94030.3|94001.1|93969.9|1316
1649248200000|2022-04-06 12:30:00|94064.4|94014.4|94023.7|93973.7|94079.3|94038.6|94009|93969|1420
1649248500000|2022-04-06 12:35:00|94023.8|93973.8|94004.1|93954.1|94066.7|94028|93982.3|93944.5|1367
1649248800000|2022-04-06 12:40:00|94003.6|93953.6|94039|93989|94044.8|93994.8|93980.8|93930.8|1428
1649249100000|2022-04-06 12:45:00|94039.3|93989.3|94098|94048|94143.2|94100.6|94017.6|93979|1625
1649249400000|2022-04-06 12:50:00|94097.8|94047.8|94093.9|94068.9|94119.2|94069.6|94044.4|94006.8|1384
1649249700000|2022-04-06 12:55:00|94095.2|94070.2|94128.9|94078.9|94130.4|94091.4|94044.3|93998.6|1601
1649250000000|2022-04-06 13:00:00|94129.3|94079.3|94137.8|94087.8|94149.7|94117.3|94090.2|94057|1618
1649250300000|2022-04-06 13:05:00|94137.9|94087.9|94133.3|94083.3|94165.5|94131.1|94092.5|94052|1570
1649250600000|2022-04-06 13:10:00|94132.8|94082.8|94203.1|94178.1|94211.6|94182.9|94087.5|94052.4|1401
1649250900000|2022-04-06 13:15:00|94203.7|94178.7|94233.4|94208.4|94269.2|94244.2|94195.7|94170.7|1515
1649251200000|2022-04-06 13:20:00|94234.3|94209.3|94227.2|94202.2|94248.1|94223.1|94202.8|94177.8|1492
1649251500000|2022-04-06 13:25:00|94226.3|94201.3|94269|94244|94297.7|94264.7|94217.3|94188|1492
1649251800000|2022-04-06 13:30:00|94271.2|94246.2|94338.2|94288.2|94342|94306.4|94244.5|94214.6|1752
1649252100000|2022-04-06 13:35:00|94337.5|94287.5|94319.4|94269.4|94349.6|94324.6|94275.3|94237.9|1679
1649252400000|2022-04-06 13:40:00|94319|94269|94368.1|94318.1|94382.1|94344|94319|94269|1613
1649252700000|2022-04-06 13:45:00|94368.4|94318.4|94348.1|94323.1|94405.6|94373.4|94326|94283.6|1611
1649253000000|2022-04-06 13:50:00|94348.8|94323.8|94421.1|94396.1|94437.9|94401.1|94343.2|94314.3|1608
1649253300000|2022-04-06 13:55:00|94421.4|94396.4|94585.5|94535.5|94614.7|94538.3|94382.8|94344.5|1757
1649253600000|2022-04-06 14:00:00|94586.9|94536.9|94643.8|94593.8|94671.7|94621.2|94567.3|94524.9|1799
1649253900000|2022-04-06 14:05:00|94644|94594|94576.8|94551.8|94668.4|94629.7|94543.5|94493.5|1551
1649254200000|2022-04-06 14:10:00|94576.7|94551.7|94601.1|94576.1|94612.8|94585.5|94529.9|94489.4|1694
1649254500000|2022-04-06 14:15:00|94601|94576|94596.5|94571.5|94603.3|94578.3|94546.8|94508.5|1375
1649254800000|2022-04-06 14:20:00|94596.3|94571.3|94536.2|94511.2|94599.4|94574.4|94508.2|94477.5|1556
1649255100000|2022-04-06 14:25:00|94536.3|94511.3|94509.4|94459.4|94582.7|94550.1|94499.1|94457.8|1521
1649255400000|2022-04-06 14:30:00|94508.8|94458.8|94484.8|94459.8|94577.1|94540.4|94477.2|94443.5|1701
1649255700000|2022-04-06 14:35:00|94485.2|94460.2|94497.7|94472.7|94532.9|94506.3|94452.6|94414.5|1771
1649256000000|2022-04-06 14:40:00|94498.4|94473.4|94475.8|94450.8|94521.2|94476.9|94441.8|94401.3|1727
1649256300000|2022-04-06 14:45:00|94475.9|94450.9|94489.4|94464.4|94523.3|94498.3|94432.6|94393.2|1821
1649256600000|2022-04-06 14:50:00|94490.1|94465.1|94427.6|94402.6|94501.1|94476.1|94426|94399.6|1769
1649256900000|2022-04-06 14:55:00|94423.2|94398.2|94400.2|94375.2|94459.7|94415.7|94377|94346.4|1938
1649257200000|2022-04-06 15:00:00|94400.4|94375.4|94392.2|94367.2|94419.2|94394.2|94333.2|94308.2|1773
1649257500000|2022-04-06 15:05:00|94392.1|94367.1|94515.4|94490.4|94516|94491|94381.2|94356.2|1625
1649257800000|2022-04-06 15:10:00|94514.9|94489.9|94477.5|94452.5|94515.2|94490.2|94462.4|94427.6|1555
1649258100000|2022-04-06 15:15:00|94478|94453|94570.2|94545.2|94588.9|94552.1|94474.8|94449.8|1364
1649258400000|2022-04-06 15:20:00|94569.7|94544.7|94552.2|94527.2|94574.5|94549.5|94515.5|94478.2|1231
1649258700000|2022-04-06 15:25:00|94552.3|94527.3|94542.5|94517.5|94576.3|94542|94529.5|94490.5|1299
1649259000000|2022-04-06 15:30:00|94543.1|94518.1|94582.8|94532.8|94594.9|94555.8|94537.8|94504.2|1363
1649259300000|2022-04-06 15:35:00|94582.9|94532.9|94592.4|94567.4|94600.7|94574.4|94551.1|94517.6|1544
1649259600000|2022-04-06 15:40:00|94592.3|94567.3|94579.5|94554.5|94630.1|94595.6|94566.5|94541.5|1354
1649259900000|2022-04-06 15:45:00|94579.1|94554.1|94499.9|94449.9|94602.8|94566.7|94477.2|94427.2|1344
1649260200000|2022-04-06 15:50:00|94499.1|94449.1|94437.9|94387.9|94499.1|94451|94421.3|94375.3|1565
1649260500000|2022-04-06 15:55:00|94436.7|94386.7|94420.3|94395.3|94446|94416|94403.4|94363.4|1689
1649260800000|2022-04-06 16:00:00|94420|94395|94402.7|94352.7|94429.4|94395|94356.2|94317.3|1454
1649261100000|2022-04-06 16:05:00|94403.5|94353.5|94420.1|94370.1|94446.1|94396.1|94394.8|94344.8|1606
1649261400000|2022-04-06 16:10:00|94419.3|94369.3|94523.1|94473.1|94538.1|94473.1|94417.6|94367.8|1492
1649261700000|2022-04-06 16:15:00|94521.8|94471.8|94506.8|94456.8|94527.9|94477.9|94481.6|94431.6|1169
1649262000000|2022-04-06 16:20:00|94507.1|94457.1|94539.1|94489.1|94546|94504.7|94506.6|94456.6|1360
1649262300000|2022-04-06 16:25:00|94539.2|94489.2|94571.3|94521.3|94589.4|94539.4|94518.3|94473.7|1520
1649262600000|2022-04-06 16:30:00|94572.9|94522.9|94584|94534|94584.8|94537.6|94561.4|94519.5|1222
1649262900000|2022-04-06 16:35:00|94583.9|94533.9|94652|94602|94662.1|94606|94561.8|94511.8|1317
1649263200000|2022-04-06 16:40:00|94652.2|94602.2|94645.5|94595.5|94697.1|94637.4|94639.5|94589.1|1509
1649263500000|2022-04-06 16:45:00|94645.2|94595.2|94643.6|94593.6|94649.2|94599.2|94638.9|94588.9|1125
1649263800000|2022-04-06 16:50:00|94643.7|94593.7|94636|94586|94650.1|94600.1|94620.4|94570.4|1141
1649264100000|2022-04-06 16:55:00|94636.2|94586.2|94590.3|94540.3|94638.5|94588.5|94586.5|94536.5|1686
1649264400000|2022-04-06 17:00:00|94591.7|94541.7|94615.7|94565.7|94636.2|94589.3|94586.2|94538.9|1453
1649264700000|2022-04-06 17:05:00|94615.6|94565.6|94600.9|94550.9|94620.6|94570.6|94593.1|94543.1|930
1649265000000|2022-04-06 17:10:00|94600.8|94550.8|94624.8|94574.8|94630.7|94578.6|94592.9|94542.9|846
1649265300000|2022-04-06 17:15:00|94624|94574|94617.8|94567.8|94631.3|94581.3|94610.7|94560.7|1199
1649265600000|2022-04-06 17:20:00|94617.1|94567.1|94625.9|94575.9|94647.2|94597.2|94605.1|94550.4|1266
1649265900000|2022-04-06 17:25:00|94626|94576|94633|94583|94675.9|94639.7|94620|94561.2|961
1649266200000|2022-04-06 17:30:00|94632.2|94582.2|94616.4|94566.4|94644.1|94594.1|94615.8|94565.8|1289
1649266500000|2022-04-06 17:35:00|94616.7|94566.7|94710.4|94660.4|94728|94678|94613.5|94563.5|1357
1649266800000|2022-04-06 17:40:00|94711|94661|94708.2|94658.2|94712.8|94662.8|94673.5|94617|1284
1649267100000|2022-04-06 17:45:00|94707.4|94657.4|94719.8|94669.8|94731.5|94681.5|94704.9|94654.9|1565
1649267400000|2022-04-06 17:50:00|94720.4|94670.4|94723.6|94673.6|94726.8|94676.8|94702.1|94652.1|1102
1649267700000|2022-04-06 17:55:00|94723.5|94673.5|94810.9|94714.5|94831.2|94754.7|94723.1|94673.1|1569
1649268000000|2022-04-06 18:00:00|94804.8|94718.8|94688|94593.2|94839.6|94777.8|94489.7|94373.7|2289
1649268300000|2022-04-06 18:05:00|94688.5|94591.8|94954.7|94884|94968.9|94912.8|94673.4|94558.9|2297
1649268600000|2022-04-06 18:10:00|94954.4|94883.5|94949.5|94899.5|94995.3|94945.3|94925.1|94863.6|2125
1649268900000|2022-04-06 18:15:00|94949.6|94899.6|95081.2|95005.5|95133.8|95047.3|94949.6|94899.6|2077
1649269200000|2022-04-06 18:20:00|95079.4|95005.8|94923.8|94844.8|95085.5|95022.6|94910.4|94825.4|2208
1649269500000|2022-04-06 18:25:00|94923.4|94844.4|94953.1|94903.1|94965.8|94907.2|94872|94794.8|2180
1649269800000|2022-04-06 18:30:00|94953.6|94903.6|94812.9|94731.9|94989.9|94919.3|94769.8|94711.7|2133
1649270100000|2022-04-06 18:35:00|94809.6|94733.4|94975.5|94890.1|94984.1|94899.6|94793.5|94729.6|2226
1649270400000|2022-04-06 18:40:00|94977.8|94893.1|94946.2|94861.2|94986.5|94898.6|94922.4|94831.4|2162
1649270700000|2022-04-06 18:45:00|94947.7|94860.6|94898.3|94804.9|94951.9|94860.6|94862.6|94769.8|2113
1649271000000|2022-04-06 18:50:00|94898.1|94804.7|94840.9|94790.9|94923.6|94842.4|94832.2|94771.8|1938
1649271300000|2022-04-06 18:55:00|94841|94791|94794.2|94744.2|94866.5|94806.8|94748|94681.1|1911
1649271600000|2022-04-06 19:00:00|94792|94742|94716.2|94666.2|94795.9|94742|94710.9|94655.6|1719
1649271900000|2022-04-06 19:05:00|94715.3|94665.3|94742.7|94692.7|94755.2|94704|94693.5|94643.5|1573
1649272200000|2022-04-06 19:10:00|94743.2|94693.2|94743.5|94693.5|94755.8|94705.8|94719.3|94659|1593
1649272500000|2022-04-06 19:15:00|94743.2|94693.2|94768.5|94718.5|94772.2|94719.3|94732.1|94682.1|1550
1649272800000|2022-04-06 19:20:00|94767.8|94717.8|94756.5|94706.5|94784.7|94730.8|94745.7|94686.9|1341
1649273100000|2022-04-06 19:25:00|94756|94706|94779.2|94729.2|94787.3|94729.4|94747.2|94687.5|1289
1649273400000|2022-04-06 19:30:00|94777.9|94727.9|94777.4|94727.4|94810|94746.6|94758.6|94702.6|1229
1649273700000|2022-04-06 19:35:00|94779.1|94729.1|94770.5|94720.5|94827|94749.9|94763.8|94709.7|1267
1649274000000|2022-04-06 19:40:00|94770.9|94720.9|94758.3|94682.8|94802.1|94735.4|94738.9|94672.8|1237
1649274300000|2022-04-06 19:45:00|94747.6|94697.6|94740.2|94667|94787|94713.5|94724.6|94657.5|1317
1649274600000|2022-04-06 19:50:00|94742.1|94662|94748.1|94698.1|94773.3|94700.5|94721.9|94655.7|1123
1649274900000|2022-04-06 19:55:00|94748.2|94698.2|94733.4|94657.9|94755.6|94698.2|94692.5|94635.6|1377
1649275200000|2022-04-06 20:00:00|94732.9|94660.9|94788.1|94697.4|94789.3|94716.9|94707.4|94645.3|870
1649275500000|2022-04-06 20:05:00|94785.7|94701.5|94835|94765|94854.2|94778.5|94756.2|94686.9|846
1649275800000|2022-04-06 20:10:00|94835.6|94763.9|94860.2|94810.2|94880|94811.8|94821.6|94749.5|860
1649276100000|2022-04-06 20:15:00|94859.8|94809.8|94841.7|94791.7|94872.1|94809.8|94839.1|94765.6|745
1649276400000|2022-04-06 20:20:00|94839.6|94789.6|94834|94784|94855.9|94801.7|94828.8|94767.6|599
1649276700000|2022-04-06 20:25:00|94833.9|94783.9|94811.1|94761.1|94845.8|94783.9|94800.2|94737.9|673
1649277000000|2022-04-06 20:30:00|94811.6|94761.6|94817.4|94767.4|94829.2|94774.7|94805.5|94748.1|301
1649277300000|2022-04-06 20:35:00|94817.5|94767.5|94863|94813|94871.2|94813.5|94812.5|94762.5|315
1649277600000|2022-04-06 20:40:00|94871.1|94799.6|94888.9|94812.6|94889.1|94834.1|94856.1|94791|450
1649277900000|2022-04-06 20:45:00|94886.1|94815.8|94884.7|94812.8|94910.8|94839.2|94868.6|94789.4|553
1649278200000|2022-04-06 20:50:00|94885|94813.1|94906.8|94812.7|94913.4|94837.8|94875|94793.7|465
1649278500000|2022-04-06 20:55:00|94908.4|94786.1|94915|94799|94925.2|94810.2|94892.1|94776.1|595
1649278800000|2022-04-06 21:00:00|94932.6|94816.6|94926.7|94810.7|94963.9|94847.9|94902.4|94786.4|94
1649279100000|2022-04-06 21:05:00|94926.6|94810.6|94912.4|94796.4|94932.1|94816.1|94909.9|94793.9|93
1649279400000|2022-04-06 21:10:00|94917.6|94801.6|94932.9|94816.9|94943.7|94827.7|94903.7|94787.7|332
1649279700000|2022-04-06 21:15:00|94927.2|94811.2|94904|94788|94945.8|94829.8|94892|94776|223
1649280000000|2022-04-06 21:20:00|94919.1|94803.1|94874.2|94758.2|94919.9|94803.9|94853|94737|279
1649280300000|2022-04-06 21:25:00|94879.5|94763.5|94887.7|94771.7|94905.5|94789.5|94860.9|94744.9|244
1649280600000|2022-04-06 21:30:00|94888.4|94772.4|94873.9|94757.9|94916.7|94800.7|94867.8|94751.8|299
1649280900000|2022-04-06 21:35:00|94877.7|94761.7|94869|94753|94892.6|94776.6|94863.8|94747.8|248
1649281200000|2022-04-06 21:40:00|94869.9|94753.9|94900.6|94784.6|94919.5|94803.5|94869.2|94753.2|269
1649281500000|2022-04-06 21:45:00|94890.4|94774.4|94871.7|94755.7|94909.8|94793.8|94864.5|94748.5|189
1649281800000|2022-04-06 21:50:00|94873.5|94757.5|94882.1|94766.1|94891.9|94775.9|94864.2|94748.2|158
1649282100000|2022-04-06 21:55:00|94883.1|94767.1|94924.1|94808.1|94969.4|94853.4|94874.1|94758.1|325
1649282400000|2022-04-06 22:00:00|94929.1|94813.1|94940.3|94824.3|94986.2|94870.2|94920.5|94804.5|467
1649282700000|2022-04-06 22:05:00|94937.6|94821.6|94894.2|94803.8|94964.8|94848.8|94894.2|94797.1|375
1649283000000|2022-04-06 22:10:00|94942|94826|94906.7|94790.7|94951.4|94835.4|94871.1|94780.5|409
1649283300000|2022-04-06 22:15:00|94904.9|94788.9|94908.4|94792.4|94936.8|94820.8|94880.3|94773.8|505
1649283600000|2022-04-06 22:20:00|94907.4|94791.4|94921.4|94805.4|94929|94814|94898.9|94791.4|485
1649283900000|2022-04-06 22:25:00|94921.5|94805.5|94934.8|94818.8|94943.5|94834.6|94906.4|94801.8|577
1649284200000|2022-04-06 22:30:00|94934.6|94818.6|94913.6|94797.6|94937.6|94821.6|94896.7|94781.4|647
1649284500000|2022-04-06 22:35:00|94913.8|94797.8|94906.8|94790.8|94918.6|94817.3|94898.8|94786.4|341
1649284800000|2022-04-06 22:40:00|94909.2|94793.2|94907.7|94791.7|94911.2|94798.5|94892.4|94783.8|357
1649285100000|2022-04-06 22:45:00|94908.1|94792.1|94901.4|94789.4|94915.5|94801.3|94894.7|94786.5|698
1649285400000|2022-04-06 22:50:00|94899.9|94793.3|94902.3|94786.3|94910.7|94815.4|94865.4|94778.8|345
1649285700000|2022-04-06 22:55:00|94903.1|94789.6|94920.4|94804.4|94921.1|94805.9|94885.7|94775|404
1649286000000|2022-04-06 23:00:00|94920.7|94804.7|94896.2|94808|94937.9|94825.6|94890.7|94798.8|437
1649286300000|2022-04-06 23:05:00|94904.7|94801.6|94920.9|94817.6|94921.3|94818.4|94883.7|94799.7|458
1649286600000|2022-04-06 23:10:00|94919.2|94817.1|94898.4|94794.6|94928.1|94822.7|94879|94781.7|514
1649286900000|2022-04-06 23:15:00|94897.2|94799.5|94893|94793.7|94904.1|94809|94883|94792.9|478
1649287200000|2022-04-06 23:20:00|94890.4|94796.4|94895.7|94799|94921.4|94808.6|94877.9|94788.1|544
1649287500000|2022-04-06 23:25:00|94895.6|94798.9|94891.8|94802.1|94909|94809.6|94879.1|94789.3|431
1649287800000|2022-04-06 23:30:00|94892.1|94801.1|94922.8|94816.8|94924.2|94823.5|94887.7|94797|483
1649288100000|2022-04-06 23:35:00|94920.7|94818.2|94919.7|94825.3|94926.2|94827.4|94900.7|94810.6|736
1649288400000|2022-04-06 23:40:00|94919.6|94825.2|94916.3|94816.5|94932|94832.4|94902.1|94815.1|626
1649288700000|2022-04-06 23:45:00|94913.9|94818.5|94907.5|94814.4|94920.6|94819.5|94887.6|94804.9|793
1649289000000|2022-04-06 23:50:00|94908.7|94814.1|94917.4|94826.1|94926.6|94827.3|94892.5|94799|812
1649289300000|2022-04-06 23:55:00|94917.2|94826.3|94925.4|94827.2|94933.6|94834.2|94911|94818.1|759
1649289600000|2022-04-07 00:00:00|94925.7|94827.3|94906.2|94806|94935.4|94836.1|94891.7|94798.3|1132
1649289900000|2022-04-07 00:05:00|94906.7|94806.2|94994.1|94878.1|94996|94880|94892.8|94797.5|1517
1649290200000|2022-04-07 00:10:00|94994|94878|94931.2|94835|95042.6|94951.9|94912.7|94820.3|1483
1649290500000|2022-04-07 00:15:00|94931.7|94838.1|94945|94861.9|94986.6|94886.9|94923.5|94829.2|1367
1649290800000|2022-04-07 00:20:00|94944.5|94862.2|94950.7|94871.6|94953.3|94883.6|94911.3|94849.1|1111
1649291100000|2022-04-07 00:25:00|94950.5|94871.4|94965.2|94884.5|94977|94911.6|94944.7|94871.4|989
1649291400000|2022-04-07 00:30:00|94965|94884.3|94935.1|94858.6|94976.2|94906.2|94917.9|94851|1074
1649291700000|2022-04-07 00:35:00|94935.2|94858.1|94927.8|94847.6|94943|94876.3|94910|94844.5|1005
1649292000000|2022-04-07 00:40:00|94926.7|94848.1|94912.2|94862.2|94947.8|94879|94909.3|94843.4|1180
1649292300000|2022-04-07 00:45:00|94911.9|94861.9|94925.1|94853.2|94939.8|94873.1|94905.9|94842.6|1044
1649292600000|2022-04-07 00:50:00|94923.8|94853.6|94874.6|94824.6|94960|94891.9|94873.2|94805.7|1310
1649292900000|2022-04-07 00:55:00|94874.4|94824.4|94805.3|94718|94889.2|94824.6|94802.4|94709.1|1385
1649293200000|2022-04-07 01:00:00|94805.5|94717.9|94848|94750.7|94870.3|94774.3|94796.9|94706.7|1248
1649293500000|2022-04-07 01:05:00|94848.7|94750.4|94840.5|94756.9|94861.4|94774.5|94834.5|94738.9|1158
1649293800000|2022-04-07 01:10:00|94840.2|94755.6|94875.5|94781.7|94879.4|94792.1|94834.4|94749.5|1276
1649294100000|2022-04-07 01:15:00|94875.2|94781.8|94889.6|94800|94890.7|94802.1|94869.1|94775.5|1181
1649294400000|2022-04-07 01:20:00|94889.3|94799.3|94898.3|94812.5|94909.6|94819.1|94884.6|94793.3|1030
1649294700000|2022-04-07 01:25:00|94897.7|94812.9|94896.1|94811.6|94903.3|94817.3|94884.5|94794.8|1117
1649295000000|2022-04-07 01:30:00|94895.8|94812|94879|94791.5|94911.3|94823.5|94879|94790.9|1113
1649295300000|2022-04-07 01:35:00|94882.4|94789.9|94873|94782.8|94884.2|94801.7|94869|94772.7|964
1649295600000|2022-04-07 01:40:00|94873.1|94782.7|94858.8|94775.9|94873.8|94784.9|94843.6|94758.3|1272
1649295900000|2022-04-07 01:45:00|94858.5|94775.4|94883.2|94795.1|94886.6|94795.2|94838.3|94755.7|1313
1649296200000|2022-04-07 01:50:00|94883.4|94794.6|94875.2|94795.1|94892.4|94818.8|94864.1|94784.1|1049
1649296500000|2022-04-07 01:55:00|94875|94795.3|94856|94779.7|94881.4|94809.7|94843.9|94779.6|1050
1649296800000|2022-04-07 02:00:00|94855.6|94779.8|94836.6|94763.1|94865.9|94795.3|94825.1|94757.1|971
1649297100000|2022-04-07 02:05:00|94840.2|94764|94870.8|94786.3|94872.2|94789.1|94829.5|94756.9|1060
1649297400000|2022-04-07 02:10:00|94871.1|94785.6|94857.1|94807.1|94884.8|94808.6|94847.3|94776.5|1010
1649297700000|2022-04-07 02:15:00|94869|94796.1|94877.6|94798.2|94887.3|94811.4|94858.1|94792.4|841
1649298000000|2022-04-07 02:20:00|94876.7|94798.6|94907|94824.5|94907.1|94828.7|94866.2|94796.3|970
1649298300000|2022-04-07 02:25:00|94907.8|94824.7|94894.2|94821.2|94909.8|94830.9|94880.6|94809.2|855
1649298600000|2022-04-07 02:30:00|94893.5|94822.1|94889.8|94810|94907.9|94836.9|94874.4|94810|860
1649298900000|2022-04-07 02:35:00|94889|94810.3|94878.5|94804.6|94912.1|94842.2|94863.3|94798.8|743
1649299200000|2022-04-07 02:40:00|94878.6|94804.7|94865.5|94793.6|94889.4|94817.2|94853.2|94787.4|719
1649299500000|2022-04-07 02:45:00|94864.9|94793.7|94884.7|94808.8|94885.2|94817.2|94853.6|94787.6|932
1649299800000|2022-04-07 02:50:00|94884.8|94809|94868.3|94796.5|94887.4|94823|94856.3|94788.6|895
1649300100000|2022-04-07 02:55:00|94868|94796.8|94838.5|94766.2|94874.9|94810.8|94827.3|94763.4|914
1649300400000|2022-04-07 03:00:00|94839.1|94765.6|94896.8|94805.8|94952.9|94868.3|94819.6|94756.3|997
1649300700000|2022-04-07 03:05:00|94897.2|94807.6|94916.5|94834.7|94921.5|94834.7|94886.6|94806|759
1649301000000|2022-04-07 03:10:00|94915.4|94834.9|94934.3|94848.3|94941|94855.1|94898.5|94827.4|909
1649301300000|2022-04-07 03:15:00|94933.4|94848.2|94920.3|94834.9|94939.5|94849.9|94910.4|94828.2|846
1649301600000|2022-04-07 03:20:00|94921.4|94834.3|94910.2|94826.4|94924.3|94834.6|94897.5|94812.7|863
1649301900000|2022-04-07 03:25:00|94909|94826.9|94935.7|94855.7|94945|94862.3|94900.7|94824.7|908
1649302200000|2022-04-07 03:30:00|94941.5|94851.8|94922.9|94844|94949|94866.8|94916.9|94839.1|854
1649302500000|2022-04-07 03:35:00|94924.2|94845.8|94947|94858.6|94947.9|94862.2|94921.5|94835.4|734
1649302800000|2022-04-07 03:40:00|94947.5|94858.7|94926|94844.7|94949.8|94864|94920.8|94834.9|836
1649303100000|2022-04-07 03:45:00|94926.5|94845.6|94902|94827.3|94936.6|94850.9|94890.9|94821.6|694
1649303400000|2022-04-07 03:50:00|94910.4|94820.5|94920.9|94838.4|94930.2|94844.4|94884|94812.5|744
1649303700000|2022-04-07 03:55:00|94923.3|94839.3|94932.5|94848.9|94936.7|94850.5|94915.6|94834.5|815
1649304000000|2022-04-07 04:00:00|94929.6|94847.1|94918.8|94836.2|94937|94866.3|94907.5|94827|811
1649304300000|2022-04-07 04:05:00|94918.7|94836.5|94916.8|94833.1|94938.9|94846.5|94896.5|94826.8|657
1649304600000|2022-04-07 04:10:00|94915.8|94834.2|94922.4|94847.6|94942.2|94866.9|94903.5|94831.2|728
1649304900000|2022-04-07 04:15:00|94923.8|94847.9|94915.4|94838.8|94936.2|94866.1|94900.3|94837.3|758
1649305200000|2022-04-07 04:20:00|94915.5|94839.1|94909.9|94859.9|94934.3|94865.2|94901.9|94835.2|732
1649305500000|2022-04-07 04:25:00|94909.6|94859.6|94913.6|94840|94930.8|94863.1|94901.9|94840|788
1649305800000|2022-04-07 04:30:00|94915.2|94843.5|94898.9|94848.9|94931.1|94858.8|94889.6|94832.9|846
1649306100000|2022-04-07 04:35:00|94898.2|94848.2|94884.2|94834.2|94921.2|94857.7|94878.9|94818.9|702
1649306400000|2022-04-07 04:40:00|94896.4|94820.8|94880.4|94799.1|94901.6|94838.1|94853.8|94784.7|851
1649306700000|2022-04-07 04:45:00|94879.9|94802.7|94857.1|94807.1|94887.8|94822.3|94855.3|94789.9|756
1649307000000|2022-04-07 04:50:00|94856.1|94806.1|94849.4|94799.4|94877.3|94809|94844.6|94782.4|632
1649307300000|2022-04-07 04:55:00|94848.9|94798.9|94855.7|94805.7|94872.5|94807.9|94834.3|94772.7|841
1649307600000|2022-04-07 05:00:00|94855.8|94805.8|94926.3|94850.1|94935.2|94855.9|94855.4|94805.4|1090
1649307900000|2022-04-07 05:05:00|94926.2|94850|94881.4|94807.6|94947.4|94874|94873|94802.2|1045
1649308200000|2022-04-07 05:10:00|94880.2|94807.9|94925.3|94849.7|94929.1|94861.2|94861.7|94793|1180
1649308500000|2022-04-07 05:15:00|94925.4|94849.6|94941.5|94865.2|94946|94874.5|94912.6|94838.9|1026
1649308800000|2022-04-07 05:20:00|94943.7|94865.4|94952.8|94880.9|94964.2|94894.4|94924|94864.4|909
1649309100000|2022-04-07 05:25:00|94952.9|94881|94929.4|94854.6|94959.3|94894.3|94913.8|94848.5|1134
1649309400000|2022-04-07 05:30:00|94929.7|94855.4|94918.8|94840.6|94937.9|94874.4|94905.5|94837.2|893
1649309700000|2022-04-07 05:35:00|94918.6|94839.8|94882.2|94832.2|94927.9|94864.8|94877.3|94814.3|969
1649310000000|2022-04-07 05:40:00|94882.1|94832.1|94878.7|94806.9|94905.5|94845|94865.8|94797.8|799
1649310300000|2022-04-07 05:45:00|94879.6|94806.6|94872.2|94822.2|94898.1|94840.7|94867.1|94806.6|816
1649310600000|2022-04-07 05:50:00|94872|94822|94859.6|94780.9|94888.1|94828.8|94839.5|94774.9|1029
1649310900000|2022-04-07 05:55:00|94859.4|94780.7|94824|94749.4|94861.2|94781.7|94800.9|94734.1|1335
1649311200000|2022-04-07 06:00:00|94825.9|94745.3|94771|94721|94861.7|94826.2|94757.5|94681|1154
1649311500000|2022-04-07 06:05:00|94771.2|94721.2|94723.1|94673.1|94800.4|94740.2|94684.5|94637.7|1164
1649311800000|2022-04-07 06:10:00|94722.9|94672.9|94652.5|94602.5|94724.8|94684.7|94639.3|94601.9|1045
1649312100000|2022-04-07 06:15:00|94653.2|94603.2|94648.4|94598.4|94682.3|94632.3|94627.8|94578.4|1138
1649312400000|2022-04-07 06:20:00|94648.3|94598.3|94654.9|94604.9|94678.7|94628.7|94629.8|94571.1|1228
1649312700000|2022-04-07 06:25:00|94657.1|94607.1|94554.8|94504.8|94661.6|94611.6|94513.1|94460.2|1503
1649313000000|2022-04-07 06:30:00|94555|94505|94565.1|94540.1|94596.5|94544.3|94541.2|94502.7|1156
1649313300000|2022-04-07 06:35:00|94565.2|94540.2|94584.8|94559.8|94622|94582.9|94565.2|94526.8|914
1649313600000|2022-04-07 06:40:00|94585.3|94560.3|94532.3|94482.3|94607.3|94564.7|94522.6|94472.6|1333
1649313900000|2022-04-07 06:45:00|94536|94486|94533.3|94508.3|94556.2|94519.1|94487.8|94437.8|1343
1649314200000|2022-04-07 06:50:00|94533.5|94508.5|94623.1|94573.1|94649.2|94599.2|94524.9|94487.7|1375
1649314500000|2022-04-07 06:55:00|94618.8|94568.8|94650.5|94625.5|94660.9|94626.6|94598.2|94559.4|1567
1649314800000|2022-04-07 07:00:00|94649.9|94624.9|94600.2|94550.2|94671.7|94641.2|94569.6|94532.1|1710
1649315100000|2022-04-07 07:05:00|94598|94548|94513.5|94463.5|94598|94552.4|94480.6|94442.7|1679
1649315400000|2022-04-07 07:10:00|94513.4|94463.4|94490|94465|94561.2|94524.1|94485.5|94438.8|1610
1649315700000|2022-04-07 07:15:00|94491.9|94466.9|94620.6|94595.6|94642.5|94602|94488.3|94456.5|1472
1649316000000|2022-04-07 07:20:00|94620.5|94595.5|94619.9|94569.9|94638.3|94598.5|94571.7|94534.3|1501
1649316300000|2022-04-07 07:25:00|94620.3|94570.3|94769.4|94744.4|94787.3|94762.3|94610.5|94570.1|1497
1649316600000|2022-04-07 07:30:00|94769.1|94744.1|94670.2|94645.2|94774.6|94749.6|94657.7|94623.9|1632
1649316900000|2022-04-07 07:35:00|94669.8|94644.8|94689.9|94664.9|94705.4|94667.9|94630.2|94599.1|1380
1649317200000|2022-04-07 07:40:00|94690.5|94665.5|94639.6|94614.6|94711.2|94686.2|94593.8|94560.2|1346
1649317500000|2022-04-07 07:45:00|94639.1|94614.1|94581.1|94556.1|94645.2|94616.8|94562.1|94537.1|1487
1649317800000|2022-04-07 07:50:00|94580.1|94555.1|94602.7|94577.7|94604.2|94579.2|94523.4|94498.4|1462
1649318100000|2022-04-07 07:55:00|94602.4|94577.4|94617|94592|94682.7|94644.8|94601.1|94574.5|1507
1649318400000|2022-04-07 08:00:00|94617.5|94592.5|94620.5|94570.5|94665.6|94635|94598.8|94555.7|1553
1649318700000|2022-04-07 08:05:00|94620.1|94570.1|94618.7|94593.7|94641.4|94611.8|94611.5|94567.9|1319
1649319000000|2022-04-07 08:10:00|94618.6|94593.6|94741.5|94691.5|94748.4|94709.7|94617.9|94580.6|1642
1649319300000|2022-04-07 08:15:00|94741.6|94691.6|94760.9|94735.9|94808.4|94771.4|94713.1|94675.4|1464
1649319600000|2022-04-07 08:20:00|94761.2|94736.2|94797.2|94747.2|94833.8|94787.6|94749|94710.3|1524
1649319900000|2022-04-07 08:25:00|94796|94746|94785.1|94735.1|94838.8|94794.1|94757.4|94707.7|1518
1649320200000|2022-04-07 08:30:00|94785.4|94735.4|94754.6|94729.6|94799.6|94760.6|94745.6|94708.4|1121
1649320500000|2022-04-07 08:35:00|94755.3|94730.3|94762|94712|94815.7|94781.4|94743.1|94704.3|1350
1649320800000|2022-04-07 08:40:00|94762.5|94712.5|94759.4|94734.4|94782.1|94747|94730.2|94705.2|1215
1649321100000|2022-04-07 08:45:00|94759.2|94734.2|94749.7|94724.7|94775|94749.8|94749.7|94724.7|1100
1649321400000|2022-04-07 08:50:00|94749.3|94724.3|94779.3|94754.3|94824.9|94790.6|94742.4|94717.4|1233
1649321700000|2022-04-07 08:55:00|94779.5|94754.5|94804.3|94754.3|94806.5|94767.9|94730|94705|1453
1649322000000|2022-04-07 09:00:00|94805.2|94755.2|94788.8|94763.8|94831.5|94796.1|94772.4|94735.7|1321
1649322300000|2022-04-07 09:05:00|94788.9|94763.9|94815.2|94790.2|94841.9|94802.7|94763.9|94738.9|1296
1649322600000|2022-04-07 09:10:00|94815.3|94790.3|94725.7|94700.7|94845.3|94806.6|94717.9|94681.8|1482
1649322900000|2022-04-07 09:15:00|94725.3|94700.3|94815.3|94765.3|94838.1|94805.2|94724.5|94691.9|1323
1649323200000|2022-04-07 09:20:00|94817|94767|94834.7|94809.7|94885.4|94860.4|94785.1|94756|1431
1649323500000|2022-04-07 09:25:00|94835.1|94810.1|94813.4|94788.4|94880|94842.2|94804.9|94779.5|1469
1649323800000|2022-04-07 09:30:00|94813.7|94788.7|94772.6|94747.6|94830.2|94791.7|94743|94706.6|1275
1649324100000|2022-04-07 09:35:00|94772.4|94747.4|94744.5|94719.5|94782.6|94748.2|94726.9|94690.1|1189
1649324400000|2022-04-07 09:40:00|94745.2|94720.2|94707.6|94657.6|94763|94729.5|94693.1|94643.1|1618
1649324700000|2022-04-07 09:45:00|94707.7|94657.7|94658.3|94633.3|94708.5|94673.4|94636.3|94598.2|1540
1649325000000|2022-04-07 09:50:00|94657.8|94632.8|94650.3|94625.3|94679.6|94640.5|94638.3|94596.5|1234
1649325300000|2022-04-07 09:55:00|94650.5|94625.5|94684|94634|94690.7|94644.9|94643.2|94618.2|1246
1649325600000|2022-04-07 10:00:00|94682.1|94632.1|94651.2|94626.2|94692.4|94654.2|94636.8|94600.6|1223
1649325900000|2022-04-07 10:05:00|94650.1|94625.1|94626.6|94601.6|94650.8|94625.8|94617.2|94592.2|1284
1649326200000|2022-04-07 10:10:00|94626.5|94601.5|94625.8|94600.8|94630.7|94605.7|94617.5|94592.5|1192
1649326500000|2022-04-07 10:15:00|94626|94601|94648.6|94623.6|94654.4|94629.4|94616.4|94591.4|927
1649326800000|2022-04-07 10:20:00|94648.5|94623.5|94632.6|94607.6|94649.3|94624.3|94618.4|94593.4|1033
1649327100000|2022-04-07 10:25:00|94633.3|94608.3|94680.9|94655.9|94698.6|94673.6|94621.8|94596.8|1051
1649327400000|2022-04-07 10:30:00|94680.6|94655.6|94687.4|94662.4|94703.3|94678.3|94667.7|94642.7|967
1649327700000|2022-04-07 10:35:00|94687.5|94662.5|94683.1|94658.1|94687.5|94662.5|94670.9|94645.9|1047
1649328000000|2022-04-07 10:40:00|94683.3|94658.3|94742.5|94717.5|94760|94725.2|94680.5|94655.5|1157
1649328300000|2022-04-07 10:45:00|94741.5|94716.5|94661.1|94636.1|94749.9|94724.9|94652.4|94627.4|1279
1649328600000|2022-04-07 10:50:00|94660.9|94635.9|94661.2|94636.2|94698.2|94673.2|94657.7|94632.7|1241
1649328900000|2022-04-07 10:55:00|94660.9|94635.9|94648.2|94623.2|94669|94644|94644.6|94619.6|1304
1649329200000|2022-04-07 11:00:00|94647.8|94622.8|94667.9|94642.9|94693.1|94666.3|94645.4|94620.4|1341
1649329500000|2022-04-07 11:05:00|94668.1|94643.1|94610.9|94560.9|94725.7|94688.8|94423|94373|1689
1649329800000|2022-04-07 11:10:00|94611.5|94561.5|94582.9|94532.9|94659.5|94622.1|94543.7|94492|2022
1649330100000|2022-04-07 11:15:00|94584.6|94534.6|94687|94637|94693.6|94643.6|94583.9|94533.9|1816
1649330400000|2022-04-07 11:20:00|94686.7|94636.7|94716.3|94691.3|94747.3|94703.1|94654.6|94615.9|1517
1649330700000|2022-04-07 11:25:00|94716.1|94691.1|94730.5|94680.5|94756.4|94711.7|94648.5|94610.9|1617
1649331000000|2022-04-07 11:30:00|94730.8|94680.8|94585.3|94535.3|94734.9|94686.7|94570.3|94528.8|1924
1649331300000|2022-04-07 11:35:00|94582.3|94532.3|94500|94450|94604.4|94567.2|94457.8|94431.7|1788
1649331600000|2022-04-07 11:40:00|94503.1|94453.1|94460.2|94435.2|94504.9|94469|94383.5|94348.4|2093
1649331900000|2022-04-07 11:45:00|94460.5|94435.5|94515.7|94490.7|94530.9|94500.9|94433.9|94399.3|1759
1649332200000|2022-04-07 11:50:00|94515.8|94490.8|94512.4|94487.4|94565.7|94516.1|94492.6|94467.6|1726
1649332500000|2022-04-07 11:55:00|94513.5|94488.5|94471.1|94446.1|94513.5|94488.5|94434.2|94389.5|1706
1649332800000|2022-04-07 12:00:00|94472.1|94447.1|94452.6|94427.6|94482.1|94448|94413.5|94388.5|1657
1649333100000|2022-04-07 12:05:00|94453|94428|94441.4|94416.4|94472.8|94438|94382.5|94357.2|1704
1649333400000|2022-04-07 12:10:00|94441.7|94416.7|94487.8|94437.8|94511.3|94474.6|94441.7|94403.2|1442
1649333700000|2022-04-07 12:15:00|94487|94437|94440|94390|94520.5|94484|94425.7|94387.1|1643
1649334000000|2022-04-07 12:20:00|94428.3|94403.3|94421.1|94396.1|94463.8|94425.8|94393.9|94353|1476
1649334300000|2022-04-07 12:25:00|94419.8|94394.8|94443.3|94365.4|94452|94408.7|94389.9|94350.5|1409
1649334600000|2022-04-07 12:30:00|94434.1|94384.1|94388.8|94338.8|94514.5|94415.3|94374.1|94301.9|1651
1649334900000|2022-04-07 12:35:00|94386|94336|94363.9|94313.9|94409.8|94374|94343.8|94311.8|1533
1649335200000|2022-04-07 12:40:00|94364.8|94314.8|94391.5|94366.5|94423.9|94386|94339.5|94313.2|1363
1649335500000|2022-04-07 12:45:00|94391.3|94366.3|94347.1|94297.1|94429.1|94404.1|94347.1|94297.1|1609
1649335800000|2022-04-07 12:50:00|94348.2|94298.2|94372.2|94347.2|94424.3|94384.7|94287.9|94250.5|1727
1649336100000|2022-04-07 12:55:00|94371.5|94346.5|94421.4|94396.4|94436.3|94398.1|94320.5|94288.5|1755
1649336400000|2022-04-07 13:00:00|94421.6|94396.6|94524.8|94474.8|94551.8|94514.9|94406.1|94378.6|1652
1649336700000|2022-04-07 13:05:00|94524.7|94474.7|94415.7|94390.7|94537.6|94502.1|94405.9|94372|1439
1649337000000|2022-04-07 13:10:00|94415.6|94390.6|94397.4|94372.4|94421.9|94396.9|94359.7|94326.7|1554
1649337300000|2022-04-07 13:15:00|94397.5|94372.5|94404|94379|94423.3|94387.4|94369.2|94342.4|1336
1649337600000|2022-04-07 13:20:00|94404.1|94379.1|94356.7|94331.7|94409.6|94384.6|94356.7|94327.5|1337
1649337900000|2022-04-07 13:25:00|94355|94330|94329.5|94304.5|94368.6|94331.1|94325.4|94289.5|1329
1649338200000|2022-04-07 13:30:00|94329.8|94304.8|94264.7|94214.7|94348.5|94310.6|94251|94212.4|1798
1649338500000|2022-04-07 13:35:00|94256.2|94231.2|94299.9|94274.9|94321.2|94296.2|94256.2|94231.2|1552
1649338800000|2022-04-07 13:40:00|94299.6|94274.6|94300.3|94275.3|94314.6|94286.1|94255.6|94230.6|1518
1649339100000|2022-04-07 13:45:00|94300.1|94275.1|94373.5|94348.5|94395.8|94370.8|94288.2|94252.8|1661
1649339400000|2022-04-07 13:50:00|94373.3|94348.3|94441.9|94416.9|94450.2|94425.2|94366|94337.1|1681
1649339700000|2022-04-07 13:55:00|94442.1|94417.1|94513.1|94488.1|94542.9|94505.7|94428.5|94393.1|1654
1649340000000|2022-04-07 14:00:00|94511.8|94486.8|94652.9|94602.9|94708|94663.5|94485.4|94442.2|2008
1649340300000|2022-04-07 14:05:00|94652.8|94602.8|94588.7|94563.7|94652.8|94615.5|94522.5|94482.6|1899
1649340600000|2022-04-07 14:10:00|94588|94563|94575.5|94550.5|94658.8|94614|94564|94530.5|1847
1649340900000|2022-04-07 14:15:00|94575.6|94550.6|94624.9|94599.9|94624.9|94599.9|94569.8|94544.8|1565
1649341200000|2022-04-07 14:20:00|94625|94600|94709.4|94659.4|94712.1|94668.9|94616.1|94578.9|1645
1649341500000|2022-04-07 14:25:00|94709.7|94659.7|94673.6|94623.6|94711.2|94673.8|94608|94567.7|1940
1649341800000|2022-04-07 14:30:00|94673|94623|94477.1|94427.1|94677.6|94627.6|94448.1|94408.5|1879
1649342100000|2022-04-07 14:35:00|94476.3|94426.3|94603.7|94553.7|94607.1|94568.8|94462.7|94424.9|1606
1649342400000|2022-04-07 14:40:00|94602.8|94552.8|94637.8|94612.8|94675.7|94634.2|94590.3|94552.8|1797
1649342700000|2022-04-07 14:45:00|94637.9|94612.9|94640.6|94615.6|94685.4|94644.7|94625.1|94585.3|1657
1649343000000|2022-04-07 14:50:00|94640.9|94615.9|94672.7|94622.7|94701.9|94666.8|94617.4|94578|1685
1649343300000|2022-04-07 14:55:00|94674.9|94624.9|94572.6|94547.6|94676.9|94637.1|94547.8|94522.8|1948
1649343600000|2022-04-07 15:00:00|94573.3|94548.3|94597.4|94547.4|94626.8|94587|94542.4|94517.4|1823
1649343900000|2022-04-07 15:05:00|94597.9|94547.9|94620.8|94595.8|94656.1|94617.4|94591.7|94547.9|1527
1649344200000|2022-04-07 15:10:00|94621.2|94596.2|94546.7|94496.7|94638.3|94598.4|94508.1|94466.1|1527
1649344500000|2022-04-07 15:15:00|94546.8|94496.8|94626.9|94576.9|94628.1|94590.5|94528.5|94483.9|1496
1649344800000|2022-04-07 15:20:00|94626.5|94576.5|94601.2|94551.2|94627.8|94585.2|94561.5|94527.4|1474
1649345100000|2022-04-07 15:25:00|94601.5|94551.5|94644.7|94594.7|94647.9|94600.5|94599|94550.9|1277
1649345400000|2022-04-07 15:30:00|94643.8|94593.8|94626.2|94601.2|94664.6|94626.2|94594.9|94562.4|1654
1649345700000|2022-04-07 15:35:00|94625.1|94600.1|94599.5|94549.5|94683.9|94635.2|94570.6|94544.5|1696
1649346000000|2022-04-07 15:40:00|94602.1|94552.1|94623.2|94573.2|94652.8|94611.9|94566.5|94528.8|1620
1649346300000|2022-04-07 15:45:00|94622.9|94572.9|94569.7|94544.7|94654|94606.6|94558|94521.2|1462
1649346600000|2022-04-07 15:50:00|94569.9|94544.9|94633.8|94608.8|94633.8|94608.8|94566.2|94541.2|1648
1649346900000|2022-04-07 15:55:00|94633.5|94608.5|94608.1|94583.1|94636.5|94609.5|94563|94538|1529
1649347200000|2022-04-07 16:00:00|94619.4|94569.4|94690|94640|94692.7|94642.7|94606.3|94556.3|1420
1649347500000|2022-04-07 16:05:00|94690.6|94640.6|94729.3|94679.3|94739.5|94680.6|94677.3|94627.3|1325
1649347800000|2022-04-07 16:10:00|94728.3|94678.3|94730.9|94680.9|94738.6|94684.6|94688.4|94638.4|1471
1649348100000|2022-04-07 16:15:00|94731.6|94681.6|94774.2|94724.2|94778.3|94728.3|94729|94679|1388
1649348400000|2022-04-07 16:20:00|94774|94724|94601.6|94551.6|94775.1|94725.1|94599.7|94548.4|1812
1649348700000|2022-04-07 16:25:00|94601.9|94551.9|94645.5|94595.5|94657.8|94607.8|94582.3|94532.3|1487
1649349000000|2022-04-07 16:30:00|94645.9|94595.9|94624|94574|94651.6|94596.8|94606.6|94556.6|1308
1649349300000|2022-04-07 16:35:00|94624.8|94574.8|94637.1|94587.1|94658.3|94608.3|94614.6|94564.6|1535
1649349600000|2022-04-07 16:40:00|94639.4|94589.4|94624.5|94574.5|94639.4|94593.7|94605.9|94561.6|1723
1649349900000|2022-04-07 16:45:00|94624.3|94574.3|94606.9|94556.9|94625.1|94580.2|94581.3|94531.3|1445
1649350200000|2022-04-07 16:50:00|94607|94557|94604.1|94554.1|94617.9|94576.9|94570.5|94527.6|1256
1649350500000|2022-04-07 16:55:00|94604.4|94554.4|94663.4|94613.4|94670.1|94620.1|94598.7|94548.7|1359
1649350800000|2022-04-07 17:00:00|94659.9|94609.9|94606|94556|94715.5|94651.9|94582.4|94532.4|1637
1649351100000|2022-04-07 17:05:00|94605.7|94555.7|94606.4|94556.4|94614.9|94564.9|94587.2|94537.2|1253
1649351400000|2022-04-07 17:10:00|94605.3|94555.3|94541.6|94491.6|94631.5|94581.5|94533.1|94483.1|1451
1649351700000|2022-04-07 17:15:00|94543.5|94493.5|94610.6|94560.6|94634.4|94560.6|94536.4|94486.4|1267
1649352000000|2022-04-07 17:20:00|94610.5|94560.5|94564.1|94514.1|94611.9|94561.9|94561.8|94511.8|1212
1649352300000|2022-04-07 17:25:00|94563.8|94513.8|94563.8|94513.8|94621.4|94551|94554.3|94504.3|1517
1649352600000|2022-04-07 17:30:00|94563.5|94513.5|94582.8|94532.8|94592.3|94542.3|94556.9|94506.9|1201
1649352900000|2022-04-07 17:35:00|94582.9|94532.9|94623.4|94573.4|94641.7|94591.7|94573.1|94523.1|1101
1649353200000|2022-04-07 17:40:00|94622.2|94572.2|94635.2|94585.2|94640.5|94590.5|94620.1|94570.1|1136
1649353500000|2022-04-07 17:45:00|94635.7|94585.7|94637.8|94587.8|94644.2|94594.2|94623.6|94573.6|920
1649353800000|2022-04-07 17:50:00|94638.1|94588.1|94675.4|94625.4|94684.1|94634.1|94631.4|94581.4|1011
1649354100000|2022-04-07 17:55:00|94675.5|94625.5|94636.9|94586.9|94684.1|94634.1|94636.9|94586.9|1430
1649354400000|2022-04-07 18:00:00|94637|94587|94628|94578|94653.5|94614.8|94619.9|94577.7|1299
1649354700000|2022-04-07 18:05:00|94627.9|94577.9|94628.5|94578.5|94640.4|94590.4|94621.9|94571.9|1080
1649355000000|2022-04-07 18:10:00|94628.6|94578.6|94637|94587|94642.3|94592.3|94592.3|94567.3|1143
1649355300000|2022-04-07 18:15:00|94637.2|94587.2|94635.3|94585.3|94642.5|94592.5|94628.5|94578.5|972
1649355600000|2022-04-07 18:20:00|94635.2|94585.2|94617.6|94567.6|94638.1|94588.1|94614.6|94564.6|1105
1649355900000|2022-04-07 18:25:00|94616.4|94566.4|94626.7|94576.7|94634.1|94584.1|94614.2|94564.2|1096
1649356200000|2022-04-07 18:30:00|94626.9|94576.9|94662.6|94612.6|94666|94616|94623.6|94573.6|1048
1649356500000|2022-04-07 18:35:00|94659.6|94609.6|94668.2|94618.2|94672.1|94622.1|94658.5|94608.5|1020
1649356800000|2022-04-07 18:40:00|94668.4|94618.4|94668.4|94618.4|94677.9|94627.9|94659.4|94609.4|1038
1649357100000|2022-04-07 18:45:00|94668.5|94618.5|94673.6|94623.6|94682.2|94632.2|94666|94616|1213
1649357400000|2022-04-07 18:50:00|94674.7|94624.7|94654.5|94604.5|94678.5|94628.5|94642|94592|1015
1649357700000|2022-04-07 18:55:00|94654.6|94604.6|94593.4|94543.4|94655.2|94605.2|94584|94534|1323
1649358000000|2022-04-07 19:00:00|94592.2|94542.2|94606.9|94556.9|94611.8|94566|94569.5|94519.5|1412
1649358300000|2022-04-07 19:05:00|94606.8|94556.8|94607.8|94557.8|94611.8|94561.8|94590.2|94540.2|1122
1649358600000|2022-04-07 19:10:00|94607|94557|94591|94541|94611.1|94561.1|94590.3|94540.3|1139
1649358900000|2022-04-07 19:15:00|94592.2|94542.2|94622.7|94572.7|94631.7|94581.7|94586.9|94536.9|1116
1649359200000|2022-04-07 19:20:00|94620.9|94570.9|94658.5|94608.5|94660.5|94610.5|94620.9|94570.9|1287
1649359500000|2022-04-07 19:25:00|94658|94608|94685.4|94635.4|94686.6|94636.6|94638.7|94588.7|1092
1649359800000|2022-04-07 19:30:00|94687.6|94637.6|94672.7|94622.7|94707.9|94657.9|94664.4|94603.7|1005
1649360100000|2022-04-07 19:35:00|94672.8|94622.8|94637.3|94587.3|94681.6|94625.3|94619.7|94559|989
1649360400000|2022-04-07 19:40:00|94636.6|94586.6|94675.9|94604.7|94679|94617.2|94620.3|94561.7|800
1649360700000|2022-04-07 19:45:00|94664.6|94604.9|94642|94592|94682.8|94619.8|94631.9|94572.3|738
1649361000000|2022-04-07 19:50:00|94642.3|94592.3|94644.5|94594.5|94662.6|94606.5|94642.3|94588.4|904
1649361300000|2022-04-07 19:55:00|94644.2|94594.2|94634.8|94584.8|94663.1|94612.1|94627.3|94577.3|1096
1649361600000|2022-04-07 20:00:00|94636|94586|94637.6|94587.6|94647.2|94591.5|94615.5|94565.5|1100
1649361900000|2022-04-07 20:05:00|94636.9|94586.9|94639.6|94589.6|94654.1|94595.6|94629|94570.9|932
1649362200000|2022-04-07 20:10:00|94638.8|94588.8|94661.3|94611.3|94675|94618.9|94638.6|94587.4|1063
1649362500000|2022-04-07 20:15:00|94659.5|94609.5|94696.7|94646.7|94700|94650|94655.1|94605.1|1024
1649362800000|2022-04-07 20:20:00|94696.5|94646.5|94717|94667|94729.6|94671.1|94689.5|94631.3|810
1649363100000|2022-04-07 20:25:00|94717.9|94667.9|94700.5|94650.5|94722.2|94672.2|94690.8|94640.8|701
1649363400000|2022-04-07 20:30:00|94700.1|94650.1|94667.9|94617.9|94703.9|94653.9|94662.6|94607.9|752
1649363700000|2022-04-07 20:35:00|94667.2|94617.2|94624.6|94574.6|94675.1|94625.1|94622.5|94548.5|866
1649364000000|2022-04-07 20:40:00|94624.3|94574.3|94620.3|94570.3|94645.4|94584.6|94616.8|94547.5|728
1649364300000|2022-04-07 20:45:00|94635.2|94556.3|94622.7|94572.7|94651.6|94578.4|94613.4|94542.3|853
1649364600000|2022-04-07 20:50:00|94621.5|94571.5|94609.8|94559.8|94646.9|94574.5|94608.7|94546.4|637
1649364900000|2022-04-07 20:55:00|94621.2|94543.2|94626.3|94510.3|94644.3|94543.2|94589.5|94475.6|1927
1649365200000|2022-04-07 21:00:00|94626.5|94510.5|94645|94529|94678.1|94562.1|94626.5|94510.5|23
1649365500000|2022-04-07 21:05:00|94682.9|94566.9|94663.6|94547.6|94682.9|94566.9|94660.5|94544.5|131
1649365800000|2022-04-07 21:10:00|94666.9|94550.9|94655.6|94539.6|94690.6|94574.6|94641|94525|120
1649366100000|2022-04-07 21:15:00|94651.2|94535.2|94654.7|94538.7|94685.9|94569.9|94630.5|94514.5|239
1649366400000|2022-04-07 21:20:00|94652.8|94536.8|94628.1|94512.1|94668.4|94552.4|94620.4|94504.4|244
1649366700000|2022-04-07 21:25:00|94623.6|94507.6|94634.6|94518.6|94679.9|94563.9|94618.7|94502.7|176
1649367000000|2022-04-07 21:30:00|94640.4|94524.4|94616.3|94500.3|94655.8|94539.8|94615.3|94499.3|363
1649367300000|2022-04-07 21:35:00|94630.7|94514.7|94626|94510|94642.3|94526.3|94603.7|94487.7|246
1649367600000|2022-04-07 21:40:00|94627|94511|94633.5|94517.5|94641.2|94525.2|94605.1|94489.1|225
1649367900000|2022-04-07 21:45:00|94623.4|94507.4|94621.1|94505.1|94649.4|94533.4|94612|94496|228
1649368200000|2022-04-07 21:50:00|94622.7|94506.7|94622.7|94506.7|94633.2|94517.2|94608.2|94492.2|189
1649368500000|2022-04-07 21:55:00|94621.5|94505.5|94628.5|94512.5|94640|94524|94608.9|94492.9|234
1649368800000|2022-04-07 22:00:00|94624|94508|94628.9|94512.9|94639.4|94523.4|94594.5|94478.5|596
1649369100000|2022-04-07 22:05:00|94628.4|94512.4|94622.7|94506.7|94631.9|94522.4|94603|94488.7|466
1649369400000|2022-04-07 22:10:00|94623.7|94507.7|94621.6|94505.6|94629.2|94513.2|94607.1|94494.3|615
1649369700000|2022-04-07 22:15:00|94621.1|94505.1|94631.3|94515.3|94640.8|94528.3|94609.1|94494.6|701
1649370000000|2022-04-07 22:20:00|94636.4|94520.4|94630.6|94524|94650.2|94534.2|94624.1|94509.3|511
1649370300000|2022-04-07 22:25:00|94626.7|94524.1|94633.2|94517.2|94646.5|94537.1|94620.8|94513.5|324
1649370600000|2022-04-07 22:30:00|94630.3|94514.3|94642.5|94526.5|94647.1|94535.6|94615.9|94510.5|314
1649370900000|2022-04-07 22:35:00|94642.2|94526.2|94652.6|94536.6|94658.7|94542.7|94630.8|94520.3|390
1649371200000|2022-04-07 22:40:00|94652.3|94536.3|94665.1|94549.1|94670.3|94560.8|94621.9|94521.6|571
1649371500000|2022-04-07 22:45:00|94657.1|94541.1|94669.9|94553.9|94689.1|94573.1|94635.2|94523.9|841
1649371800000|2022-04-07 22:50:00|94669.4|94553.4|94692.6|94576.6|94705.8|94589.8|94664.9|94550.1|615
1649372100000|2022-04-07 22:55:00|94692.8|94576.8|94683.5|94567.5|94700.2|94584.2|94678.6|94566.6|451
1649372400000|2022-04-07 23:00:00|94683.3|94567.3|94687.7|94572.3|94694|94581|94660.9|94563.4|520
1649372700000|2022-04-07 23:05:00|94685.6|94573.5|94654.4|94538.4|94698.2|94582.2|94654.4|94538.4|644
1649373000000|2022-04-07 23:10:00|94656.1|94540.1|94649.2|94533.2|94688.2|94573.7|94603.5|94502.8|673
1649373300000|2022-04-07 23:15:00|94648.3|94532.3|94604.6|94529.8|94651.2|94537.6|94583.9|94501.4|652
1649373600000|2022-04-07 23:20:00|94589.7|94539.7|94607.2|94524.9|94623.7|94545.3|94585.7|94509.1|862
1649373900000|2022-04-07 23:25:00|94606.7|94525.6|94616.8|94517.8|94625.2|94536.2|94599.5|94509.2|583
1649374200000|2022-04-07 23:30:00|94613.7|94518.9|94616.9|94523.2|94629.7|94536.2|94599.9|94515.4|378
1649374500000|2022-04-07 23:35:00|94616.2|94523.6|94600.5|94518.8|94622.8|94539.8|94577.4|94508.5|569
1649374800000|2022-04-07 23:40:00|94600.8|94518.6|94605.8|94521|94616|94538.3|94574.1|94506.7|494
1649375100000|2022-04-07 23:45:00|94599.9|94520.4|94660.5|94560.4|94664.2|94561.9|94583.1|94515.4|574
1649375400000|2022-04-07 23:50:00|94661.6|94560.2|94701.6|94605.8|94714.1|94606.8|94644.1|94554.3|1011
1649375700000|2022-04-07 23:55:00|94700.7|94606.4|94678.7|94598|94731.7|94629.1|94668.4|94582.3|862
1649376000000|2022-04-08 00:00:00|94678.2|94598.5|94719.3|94618.8|94745.7|94654.7|94651.1|94564.1|1407
1649376300000|2022-04-08 00:05:00|94717.7|94619.3|94692.8|94596.1|94729.5|94630.3|94660.8|94557.7|1402
1649376600000|2022-04-08 00:10:00|94691.9|94596.4|94682.7|94587.5|94703.3|94604.1|94651.4|94559.9|1149
1649376900000|2022-04-08 00:15:00|94684.3|94587.8|94724.7|94623.6|94734.4|94629.4|94672.2|94587.8|1251
1649377200000|2022-04-08 00:20:00|94723.9|94623.1|94703.9|94610.1|94735.5|94630.1|94693|94601.4|1057
1649377500000|2022-04-08 00:25:00|94704|94610.2|94694.5|94598.4|94722.5|94626.1|94684|94597.7|1162
1649377800000|2022-04-08 00:30:00|94696.8|94597.4|94638.4|94550.2|94706|94607.5|94620.2|94534.4|1562
1649378100000|2022-04-08 00:35:00|94639.5|94549.2|94665.9|94554.6|94668.4|94580.1|94616.5|94527.5|1278
1649378400000|2022-04-08 00:40:00|94653.1|94572.1|94699.2|94617.9|94704.5|94619.1|94643.3|94550|929
1649378700000|2022-04-08 00:45:00|94699.3|94615.6|94720|94633|94733.5|94644.5|94686.9|94606.1|990
1649379000000|2022-04-08 00:50:00|94719.2|94633.2|94692.4|94586.6|94738|94651.8|94681.4|94586.6|1223
1649379300000|2022-04-08 00:55:00|94692.2|94590.3|94725|94634.5|94730.1|94637.2|94674.8|94576.4|1469
1649379600000|2022-04-08 01:00:00|94725.1|94635.1|94727.6|94645.5|94760|94662.5|94718.8|94633.9|1083
1649379900000|2022-04-08 01:05:00|94727.8|94644.6|94723.3|94639.6|94742|94649.8|94711.9|94625.1|980
1649380200000|2022-04-08 01:10:00|94722.6|94640.2|94731.2|94646.4|94736.5|94649.8|94702.2|94621.1|1082
1649380500000|2022-04-08 01:15:00|94728.9|94647.8|94694.4|94605.3|94728.9|94647.8|94688|94604.7|1211
1649380800000|2022-04-08 01:20:00|94688.6|94608.9|94699.5|94613.4|94707.6|94617|94666.9|94587.8|1155
1649381100000|2022-04-08 01:25:00|94699|94612.6|94720.4|94635.4|94739.9|94653.6|94692.7|94610.9|1130
1649381400000|2022-04-08 01:30:00|94719|94636|94724.4|94641.7|94740.4|94656.3|94708.4|94633.4|1000
1649381700000|2022-04-08 01:35:00|94726.3|94642.7|94706.6|94624.8|94730.4|94646.9|94701.7|94615|867
1649382000000|2022-04-08 01:40:00|94706.5|94625.8|94677|94585.3|94710.8|94633.3|94672.6|94581.1|1149
1649382300000|2022-04-08 01:45:00|94676.9|94586.1|94641.9|94555.5|94676.9|94588.6|94638.9|94542.8|1112
1649382600000|2022-04-08 01:50:00|94642.4|94555.1|94590.5|94515.4|94662|94568.4|94578.5|94503.4|1135
1649382900000|2022-04-08 01:55:00|94589.8|94515.5|94593.5|94518.2|94634.4|94532.1|94569.8|94503.3|1016
1649383200000|2022-04-08 02:00:00|94593.9|94515.6|94593.4|94520.1|94608.9|94539.9|94571.8|94509.6|1248
1649383500000|2022-04-08 02:05:00|94591.4|94519.3|94578.7|94507|94591.8|94530.2|94553.1|94485.1|1002
1649383800000|2022-04-08 02:10:00|94568.9|94518.9|94590.7|94516.2|94599.2|94537.9|94563.2|94504|918
1649384100000|2022-04-08 02:15:00|94575.1|94525.1|94599.1|94549.1|94613.4|94553.6|94571.9|94516.6|954
1649384400000|2022-04-08 02:20:00|94599.2|94549.2|94608.9|94558.9|94623.9|94565|94596.7|94546.7|949
1649384700000|2022-04-08 02:25:00|94608.8|94558.8|94620.3|94570.3|94636|94578.1|94608.8|94554|863
1649385000000|2022-04-08 02:30:00|94623.6|94573.6|94621.4|94571.4|94633.4|94579.7|94616.2|94561.5|791
1649385300000|2022-04-08 02:35:00|94621.5|94571.5|94630.8|94580.8|94639.8|94588|94618.2|94568.2|942
1649385600000|2022-04-08 02:40:00|94631.3|94581.3|94628.5|94552.1|94654.1|94603.3|94605.9|94541.9|957
1649385900000|2022-04-08 02:45:00|94628.6|94551.7|94624.1|94552.8|94633.6|94565.4|94604.2|94533.8|999
1649386200000|2022-04-08 02:50:00|94624|94552.9|94616.4|94566.4|94662.3|94578.4|94613.2|94549.5|1286
1649386500000|2022-04-08 02:55:00|94617.5|94567.5|94632.5|94561.6|94638.9|94573.9|94609|94552.9|1153
1649386800000|2022-04-08 03:00:00|94632.6|94561.3|94647|94576.7|94653.4|94592.2|94617.1|94558.4|874
1649387100000|2022-04-08 03:05:00|94636.7|94586.7|94635.1|94585.1|94654|94588.7|94624.9|94568.3|622
1649387400000|2022-04-08 03:10:00|94634.7|94584.7|94618.9|94544.2|94651.3|94587.7|94605.9|94542.3|693
1649387700000|2022-04-08 03:15:00|94618.4|94544.9|94601.1|94516.6|94633.2|94560.3|94578.7|94476.3|729
1649388000000|2022-04-08 03:20:00|94601.7|94517.2|94604.2|94514.5|94617.9|94523.4|94594.3|94504.1|654
1649388300000|2022-04-08 03:25:00|94603.7|94514|94605|94518.8|94619.8|94544.1|94591.9|94508.1|506
1649388600000|2022-04-08 03:30:00|94605.2|94518.9|94602.1|94514|94628.2|94539.3|94587.2|94508|500
1649388900000|2022-04-08 03:35:00|94603.6|94512.2|94592.6|94502|94614.5|94523.6|94588.3|94499.7|524
1649389200000|2022-04-08 03:40:00|94591.2|94500.9|94579|94478.7|94600.5|94511.7|94574.7|94477.3|714
1649389500000|2022-04-08 03:45:00|94578.9|94478.6|94487.1|94371.1|94582|94488.6|94459.5|94358.5|930
1649389800000|2022-04-08 03:50:00|94486.5|94370.5|94505|94391.9|94519.9|94419.4|94475.8|94368.5|986
1649390100000|2022-04-08 03:55:00|94504.9|94391.6|94498.6|94389|94511.3|94409.5|94472.4|94365.9|902
1649390400000|2022-04-08 04:00:00|94498.5|94386.9|94521.7|94410|94523.5|94427|94486|94386.2|853
1649390700000|2022-04-08 04:05:00|94521.3|94409.6|94538.5|94441|94544.3|94446.3|94502.3|94400|823
1649391000000|2022-04-08 04:10:00|94538.1|94440.3|94543.2|94471.9|94555|94490.6|94528.1|94429.9|674
1649391300000|2022-04-08 04:15:00|94552.3|94462.3|94548.3|94498.3|94565.5|94501.8|94531.4|94462.3|816
1649391600000|2022-04-08 04:20:00|94548.2|94498.2|94558.5|94508.5|94575.5|94511.7|94545.8|94483.3|638
1649391900000|2022-04-08 04:25:00|94558.4|94508.4|94559.3|94509.3|94577.5|94513.6|94551.1|94483.8|698
1649392200000|2022-04-08 04:30:00|94559.5|94509.5|94543|94493|94570|94511.4|94540.8|94476.9|666
1649392500000|2022-04-08 04:35:00|94543.4|94493.4|94546.7|94496.7|94565|94507.6|94539.9|94475.3|544
1649392800000|2022-04-08 04:40:00|94546.9|94496.9|94545.3|94495.3|94568.6|94510|94542.1|94472.3|720
1649393100000|2022-04-08 04:45:00|94544|94494|94565.2|94493.6|94574.3|94516.4|94542.1|94476.3|586
1649393400000|2022-04-08 04:50:00|94565.5|94492.2|94540.4|94490.4|94589.5|94508|94536.5|94462.7|457
1649393700000|2022-04-08 04:55:00|94540.3|94490.3|94571.4|94521.4|94584|94522.7|94536.1|94470.2|706
1649394000000|2022-04-08 05:00:00|94571.3|94521.3|94592.7|94516.7|94601.8|94532.7|94561.8|94497.8|818
1649394300000|2022-04-08 05:05:00|94592.6|94516.9|94597.8|94519.3|94608.2|94542.8|94579.9|94511.5|881
1649394600000|2022-04-08 05:10:00|94597.7|94519.2|94571.6|94500.6|94603.8|94543.8|94559.3|94496.2|948
1649394900000|2022-04-08 05:15:00|94572.8|94502|94571.2|94498.3|94585.7|94517.9|94548.7|94484.6|972
1649395200000|2022-04-08 05:20:00|94570.7|94498.2|94532.8|94455.1|94571|94506|94512.9|94452.9|1231
1649395500000|2022-04-08 05:25:00|94531.4|94455|94522.9|94472.9|94547.5|94483.8|94511.1|94449.7|920
1649395800000|2022-04-08 05:30:00|94522.1|94472.1|94539.7|94465.4|94563.2|94498.6|94521.3|94460.7|848
1649396100000|2022-04-08 05:35:00|94540.2|94465.5|94544.8|94494.8|94562.5|94507.6|94535.6|94464.7|809
1649396400000|2022-04-08 05:40:00|94545|94495|94545.8|94495.8|94568.5|94515.8|94541.5|94479.3|831
1649396700000|2022-04-08 05:45:00|94545.6|94495.6|94527.7|94477.7|94565.2|94500.9|94521.2|94460|1052
1649397000000|2022-04-08 05:50:00|94527.9|94477.9|94500.9|94450.9|94544.2|94484.6|94494.8|94434.8|1204
1649397300000|2022-04-08 05:55:00|94496.5|94446.5|94518.5|94422|94524|94465|94493.5|94422|1273
1649397600000|2022-04-08 06:00:00|94513.5|94424.6|94542.2|94492.2|94574.1|94524.1|94496.4|94421.8|1309
1649397900000|2022-04-08 06:05:00|94542.5|94492.5|94526.6|94476.6|94567.3|94513.4|94523.5|94459.2|1046
1649398200000|2022-04-08 06:10:00|94526.3|94476.3|94505.8|94455.8|94534.4|94481.6|94502.5|94444.2|815
1649398500000|2022-04-08 06:15:00|94506.2|94456.2|94509.9|94459.9|94540|94478.9|94504.1|94448.1|980
1649398800000|2022-04-08 06:20:00|94510|94460|94501.6|94451.6|94512.7|94462.7|94492.6|94442.6|1173
1649399100000|2022-04-08 06:25:00|94497.7|94447.7|94527.5|94477.5|94530.9|94480.9|94495.3|94445.3|1170
1649399400000|2022-04-08 06:30:00|94527|94477|94558|94508|94592.4|94552.3|94498.5|94462.4|1269
1649399700000|2022-04-08 06:35:00|94558.3|94508.3|94516.6|94491.6|94560.1|94527.8|94499.6|94456.2|1093
1649400000000|2022-04-08 06:40:00|94516.8|94491.8|94601.1|94551.1|94606.7|94566.5|94515.4|94478.4|1379
1649400300000|2022-04-08 06:45:00|94601.9|94551.9|94605.4|94580.4|94629.7|94595|94584.2|94543.7|1274
1649400600000|2022-04-08 06:50:00|94605.7|94580.7|94542.5|94517.5|94630.5|94595.2|94506.2|94475.9|1413
1649400900000|2022-04-08 06:55:00|94543.7|94518.7|94545.6|94495.6|94586.9|94540.5|94520.4|94489.9|1304
1649401200000|2022-04-08 07:00:00|94546.8|94496.8|94590.8|94565.8|94646.1|94607.7|94491.9|94453.2|1788
1649401500000|2022-04-08 07:05:00|94590.2|94565.2|94655.5|94630.5|94680.9|94643.8|94590.2|94565.2|1549
1649401800000|2022-04-08 07:10:00|94655.8|94630.8|94660.3|94635.3|94677.7|94645.4|94637.5|94592.2|1585
1649402100000|2022-04-08 07:15:00|94659.5|94634.5|94691.5|94666.5|94736.2|94709.9|94656.7|94631.7|1678
1649402400000|2022-04-08 07:20:00|94689.6|94664.6|94681.9|94656.9|94719.6|94687.2|94646.3|94616.5|1593
1649402700000|2022-04-08 07:25:00|94681.7|94656.7|94729.4|94704.4|94770.2|94745.2|94661.8|94636.8|1601
1649403000000|2022-04-08 07:30:00|94729|94704|94813.9|94788.9|94824.9|94789.9|94728.5|94703.5|1380
1649403300000|2022-04-08 07:35:00|94813.7|94788.7|94716.9|94691.9|94814.5|94789.5|94674.9|94636.9|1308
1649403600000|2022-04-08 07:40:00|94716.5|94691.5|94690.4|94665.4|94758.5|94720.4|94684|94647.6|1123
1649403900000|2022-04-08 07:45:00|94690.9|94665.9|94668.3|94643.3|94778.2|94743.2|94656|94619.2|1507
1649404200000|2022-04-08 07:50:00|94666.8|94641.8|94666.8|94641.8|94682.3|94657.3|94610|94571.8|1595
1649404500000|2022-04-08 07:55:00|94667|94642|94568|94518|94681.2|94651.8|94565.5|94515.5|1640
1649404800000|2022-04-08 08:00:00|94568.5|94518.5|94489.6|94464.6|94601.3|94562.9|94473.4|94439.7|1732
1649405100000|2022-04-08 08:05:00|94489.9|94464.9|94537.5|94512.5|94549|94516|94465.1|94440.1|1690
1649405400000|2022-04-08 08:10:00|94537.8|94512.8|94543.6|94518.6|94568.7|94534.1|94485.3|94460.3|1399
1649405700000|2022-04-08 08:15:00|94542.8|94517.8|94530.3|94505.3|94566.5|94541.5|94528.3|94495.5|1102
1649406000000|2022-04-08 08:20:00|94530.7|94505.7|94531.5|94481.5|94536.7|94509.1|94470.4|94438.5|1258
1649406300000|2022-04-08 08:25:00|94519.9|94494.9|94603.5|94578.5|94605.4|94580.4|94503.2|94469.9|1412
1649406600000|2022-04-08 08:30:00|94604.7|94579.7|94612|94587|94642.4|94614.6|94595.9|94566.9|1304
1649406900000|2022-04-08 08:35:00|94611.7|94586.7|94564.4|94539.4|94629.9|94604.9|94539|94479.9|1202
1649407200000|2022-04-08 08:40:00|94565.2|94540.2|94550.9|94525.9|94584.4|94554|94537.7|94500.3|1178
1649407500000|2022-04-08 08:45:00|94550.5|94525.5|94618|94593|94618.3|94593.3|94546.4|94521.4|1088
1649407800000|2022-04-08 08:50:00|94618.9|94593.9|94603|94578|94654.6|94629.6|94602.1|94577.1|1208
1649408100000|2022-04-08 08:55:00|94603.1|94578.1|94589.5|94564.5|94670.4|94645.4|94560|94535|1470
1649408400000|2022-04-08 09:00:00|94590.6|94565.6|94613.3|94588.3|94658.8|94633.8|94589.8|94564.8|1528
1649408700000|2022-04-08 09:05:00|94616.5|94591.5|94676.7|94626.7|94720.1|94678.9|94611.4|94583.3|1311
1649409000000|2022-04-08 09:10:00|94676.5|94626.5|94671|94646|94696.6|94659.3|94637.9|94596.9|1380
1649409300000|2022-04-08 09:15:00|94670.5|94645.5|94655.8|94630.8|94693.1|94665.3|94652.6|94627.6|1371
1649409600000|2022-04-08 09:20:00|94655.7|94630.7|94591.6|94541.6|94671.1|94637.3|94576.2|94540.1|1545
1649409900000|2022-04-08 09:25:00|94592.7|94542.7|94599.8|94574.8|94615.5|94582.7|94561.2|94525.5|1396
1649410200000|2022-04-08 09:30:00|94599.2|94574.2|94681.8|94656.8|94696|94663.8|94597.1|94572.1|1319
1649410500000|2022-04-08 09:35:00|94681.9|94656.9|94740.9|94715.9|94752.8|94719.2|94669.2|94632.3|1432
1649410800000|2022-04-08 09:40:00|94740.6|94715.6|94767.4|94742.4|94819.1|94769.4|94735|94699.2|1155
1649411100000|2022-04-08 09:45:00|94765.9|94740.9|94774.8|94724.8|94797.1|94765.6|94716|94681|1276
1649411400000|2022-04-08 09:50:00|94775.8|94725.8|94809.6|94784.6|94823.3|94798.3|94755|94718.9|1267
1649411700000|2022-04-08 09:55:00|94809|94784|94807.7|94757.7|94868.2|94829.6|94776|94728.5|1367
1649412000000|2022-04-08 10:00:00|94808.5|94758.5|94719.5|94694.5|94817.9|94767.9|94674.7|94636.7|1325
1649412300000|2022-04-08 10:05:00|94719.6|94694.6|94691.3|94666.3|94758.8|94722.1|94688.6|94657.2|1146
1649412600000|2022-04-08 10:10:00|94692|94667|94700.2|94675.2|94729.5|94697.4|94681|94654.2|1190
1649412900000|2022-04-08 10:15:00|94700.1|94675.1|94666.9|94641.9|94702.3|94677.3|94590.7|94563.9|1579
1649413200000|2022-04-08 10:20:00|94668.2|94643.2|94628.6|94603.6|94674.5|94649.5|94608.7|94578.5|1513
1649413500000|2022-04-08 10:25:00|94628.7|94603.7|94704.3|94654.3|94725.9|94681.7|94619.8|94594.8|1174
1649413800000|2022-04-08 10:30:00|94704.5|94654.5|94676.8|94626.8|94713.3|94673.7|94659.4|94621.6|1140
1649414100000|2022-04-08 10:35:00|94675.9|94625.9|94627.2|94602.2|94692|94653.4|94621.7|94595.8|1134
1649414400000|2022-04-08 10:40:00|94627|94602|94638.5|94613.5|94699.1|94665.6|94618.7|94590.8|1411
1649414700000|2022-04-08 10:45:00|94638|94613|94601.8|94576.8|94652.7|94627.7|94601.8|94576.8|1183
1649415000000|2022-04-08 10:50:00|94591.1|94566.1|94587.4|94562.4|94608.2|94583.2|94560.5|94535.5|1323
1649415300000|2022-04-08 10:55:00|94586.8|94561.8|94566.5|94541.5|94608.9|94583.9|94562|94537|1531
1649415600000|2022-04-08 11:00:00|94566|94541|94577.2|94552.2|94586.1|94553.9|94541.4|94516.4|1516
1649415900000|2022-04-08 11:05:00|94577.5|94552.5|94609.1|94584.1|94628.8|94591.8|94576.8|94545.8|1188
1649416200000|2022-04-08 11:10:00|94609.2|94584.2|94648.7|94598.7|94654.3|94616.5|94591.1|94564.1|1142
1649416500000|2022-04-08 11:15:00|94648.1|94598.1|94636.1|94611.1|94669.2|94626.5|94597.2|94558.2|1360
1649416800000|2022-04-08 11:20:00|94635.1|94610.1|94694.7|94644.7|94694.7|94651.5|94619|94582|1194
1649417100000|2022-04-08 11:25:00|94696.2|94646.2|94684.6|94659.6|94706.9|94668.7|94662.1|94623|1370
1649417400000|2022-04-08 11:30:00|94684.5|94659.5|94691.7|94641.7|94697|94664.3|94668.2|94630.1|1192
1649417700000|2022-04-08 11:35:00|94680.1|94655.1|94698.6|94673.6|94726.1|94688.7|94678|94644.6|1133
1649418000000|2022-04-08 11:40:00|94698.7|94673.7|94678.3|94628.3|94721.2|94683.6|94655.6|94627.2|1244
1649418300000|2022-04-08 11:45:00|94678.2|94628.2|94654.6|94629.6|94693.2|94658|94652.2|94618.5|1079
1649418600000|2022-04-08 11:50:00|94661.1|94636.1|94684.5|94634.5|94700.5|94661.9|94640.8|94599.4|1311
1649418900000|2022-04-08 11:55:00|94685.3|94635.3|94617.4|94592.4|94693.6|94643.6|94608.4|94574.6|1573
1649419200000|2022-04-08 12:00:00|94616.8|94591.8|94646.5|94621.5|94663.7|94638.7|94581.6|94556.6|1558
1649419500000|2022-04-08 12:05:00|94646.9|94621.9|94660.1|94610.1|94694.5|94660.4|94628.6|94603.6|1474
1649419800000|2022-04-08 12:10:00|94660.4|94610.4|94632.2|94607.2|94662.4|94624.3|94613.4|94581.5|1393
1649420100000|2022-04-08 12:15:00|94632|94607|94642.7|94617.7|94672.4|94647.4|94631.2|94606.2|1328
1649420400000|2022-04-08 12:20:00|94641.4|94616.4|94647.3|94622.3|94662.6|94637.6|94631.9|94606.9|1215
1649420700000|2022-04-08 12:25:00|94647.5|94622.5|94723|94698|94740.1|94702|94646|94621|1125
1649421000000|2022-04-08 12:30:00|94723.5|94698.5|94768.5|94718.5|94775.9|94739.7|94717.9|94683.8|1564
1649421300000|2022-04-08 12:35:00|94768.4|94718.4|94721.1|94696.1|94784.6|94745.5|94714.4|94679.6|1344
1649421600000|2022-04-08 12:40:00|94721.7|94696.7|94738|94713|94751.4|94715|94707.5|94676.1|1089
1649421900000|2022-04-08 12:45:00|94741.3|94716.3|94769.5|94719.5|94774.4|94743.7|94718.2|94690.4|1430
1649422200000|2022-04-08 12:50:00|94770.2|94720.2|94769.9|94744.9|94781.9|94751.1|94748.4|94713.1|1178
1649422500000|2022-04-08 12:55:00|94769.3|94744.3|94853.1|94828.1|94880.1|94855.1|94769.3|94744.3|1683
1649422800000|2022-04-08 13:00:00|94853.5|94828.5|94839.7|94814.7|94861.5|94836.5|94817.2|94792.2|1418
1649423100000|2022-04-08 13:05:00|94840|94815|94852.1|94827.1|94867.4|94830.9|94808.5|94776.7|1376
1649423400000|2022-04-08 13:10:00|94851.5|94826.5|94817.3|94792.3|94865.5|94833.6|94815.4|94778.5|1174
1649423700000|2022-04-08 13:15:00|94817.1|94792.1|94859|94834|94894.3|94846.1|94796.7|94759.6|1580
1649424000000|2022-04-08 13:20:00|94859.1|94834.1|94895.5|94845.5|94896.8|94858.7|94836.7|94806.5|1572
1649424300000|2022-04-08 13:25:00|94895.9|94845.9|94880.9|94830.9|94907.4|94861.8|94842.4|94802.5|1618
1649424600000|2022-04-08 13:30:00|94880.7|94830.7|94836.9|94811.9|94893.8|94856.5|94809.8|94778.5|1732
1649424900000|2022-04-08 13:35:00|94836.8|94811.8|94937.8|94912.8|94938.4|94913.4|94823.7|94794.7|1627
1649425200000|2022-04-08 13:40:00|94937.2|94912.2|94943.9|94918.9|94960.8|94924.3|94914.5|94881.5|1508
1649425500000|2022-04-08 13:45:00|94944.4|94919.4|94927|94902|94963.2|94932.6|94893.8|94856.3|1624
1649425800000|2022-04-08 13:50:00|94927.7|94902.7|94920.9|94895.9|94942.3|94904.7|94843.5|94805.1|1476
1649426100000|2022-04-08 13:55:00|94921.2|94896.2|94940.4|94915.4|94977.9|94941.4|94912.4|94873.2|1756
1649426400000|2022-04-08 14:00:00|94937|94912|94900.9|94875.9|94945.3|94920.3|94849.6|94821.9|1691
1649426700000|2022-04-08 14:05:00|94907.3|94882.3|94845.1|94820.1|94910.8|94885.8|94830.6|94794.1|1493
1649427000000|2022-04-08 14:10:00|94844.8|94819.8|94801.9|94776.9|94870.6|94845.6|94797.9|94761.3|1504
1649427300000|2022-04-08 14:15:00|94800.9|94775.9|94795.4|94770.4|94852.8|94816.8|94770.5|94736.3|1552
1649427600000|2022-04-08 14:20:00|94795.3|94770.3|94720|94695|94804.7|94779.7|94704.9|94673.4|1579
1649427900000|2022-04-08 14:25:00|94720.1|94695.1|94702.5|94677.5|94747.1|94722.1|94688.9|94663.9|1520
1649428200000|2022-04-08 14:30:00|94702.4|94677.4|94691.5|94666.5|94724.7|94699.7|94681.7|94656.7|1591
1649428500000|2022-04-08 14:35:00|94691.1|94666.1|94683.5|94658.5|94731.6|94706.6|94677.5|94646|1468
1649428800000|2022-04-08 14:40:00|94682.3|94657.3|94688|94663|94697.1|94666|94649|94608.6|1491
1649429100000|2022-04-08 14:45:00|94687.8|94662.8|94647|94622|94710.5|94682.2|94611.4|94573.3|1490
1649429400000|2022-04-08 14:50:00|94646.7|94621.7|94514|94489|94655.7|94622.3|94505|94469.1|1665
1649429700000|2022-04-08 14:55:00|94514.5|94489.5|94537.1|94512.1|94573.8|94548.8|94456.9|94398.9|2123
1649430000000|2022-04-08 15:00:00|94536.3|94511.3|94600.4|94550.4|94604.1|94564.8|94491.8|94456.1|1829
1649430300000|2022-04-08 15:05:00|94600.2|94550.2|94438.1|94388.1|94602.4|94555.1|94414.3|94380.9|1780
1649430600000|2022-04-08 15:10:00|94438.2|94388.2|94399.4|94374.4|94478.8|94436|94370|94329|1669
1649430900000|2022-04-08 15:15:00|94400.9|94375.9|94463.4|94413.4|94463.4|94419.3|94359.3|94319.7|1758
1649431200000|2022-04-08 15:20:00|94462.8|94412.8|94413.7|94363.7|94472.5|94436.3|94343.6|94310.3|1746
1649431500000|2022-04-08 15:25:00|94415.9|94365.9|94446|94396|94451.7|94410.8|94389.5|94349|1437
1649431800000|2022-04-08 15:30:00|94445.9|94395.9|94402.2|94352.2|94456|94421.9|94382.7|94340.1|1576
1649432100000|2022-04-08 15:35:00|94402.6|94352.6|94415.9|94365.9|94422.1|94384.9|94377|94341.6|1585
1649432400000|2022-04-08 15:40:00|94416.3|94366.3|94411.4|94386.4|94431.1|94393.5|94386.2|94350.8|1176
1649432700000|2022-04-08 15:45:00|94411.6|94386.6|94425.1|94375.1|94432.3|94393.2|94384|94334|1217
1649433000000|2022-04-08 15:50:00|94423.9|94373.9|94422.9|94397.9|94446.4|94409.4|94406.9|94368|1247
1649433300000|2022-04-08 15:55:00|94423.1|94398.1|94371.1|94321.1|94429.7|94404.7|94352.4|94320.5|1355
1649433600000|2022-04-08 16:00:00|94374.2|94324.2|94354.3|94304.3|94378.7|94328.7|94349.5|94299.5|1206
1649433900000|2022-04-08 16:05:00|94354.4|94304.4|94346.9|94296.9|94398.2|94352.1|94333|94283|1436
1649434200000|2022-04-08 16:10:00|94346.4|94296.4|94396.6|94346.6|94400.7|94350.7|94322.8|94272.8|1303
1649434500000|2022-04-08 16:15:00|94396.3|94346.3|94369.5|94319.5|94399.6|94349.6|94366.5|94316.5|1234
1649434800000|2022-04-08 16:20:00|94370.1|94320.1|94347.3|94297.3|94371|94321|94344.2|94294.2|1010
1649435100000|2022-04-08 16:25:00|94347|94297|94356.1|94306.1|94358.4|94323.4|94339.9|94289.9|1102
1649435400000|2022-04-08 16:30:00|94356.9|94306.9|94421.2|94371.2|94427|94377|94355.2|94305.2|1197
1649435700000|2022-04-08 16:35:00|94422.3|94372.3|94362|94312|94422.9|94372.9|94355.3|94305.3|1290
1649436000000|2022-04-08 16:40:00|94362.5|94312.5|94381.9|94331.9|94384.6|94334.6|94359.4|94309.4|1108
1649436300000|2022-04-08 16:45:00|94382.4|94332.4|94373.4|94323.4|94395.4|94345.4|94366.4|94316.4|1080
1649436600000|2022-04-08 16:50:00|94373.8|94323.8|94342.1|94292.1|94381.2|94331.2|94328.3|94278.3|1084
1649436900000|2022-04-08 16:55:00|94341.9|94291.9|94445.6|94395.6|94446.7|94403.5|94328.9|94278.9|1040
1649437200000|2022-04-08 17:00:00|94444.9|94394.9|94459.4|94409.4|94489.7|94446.5|94424.7|94374.7|1279
1649437500000|2022-04-08 17:05:00|94459.2|94409.2|94456.9|94406.9|94485.5|94442.2|94445.3|94403.5|1066
1649437800000|2022-04-08 17:10:00|94457.2|94407.2|94514.4|94464.4|94526.8|94476.8|94450.9|94400.9|1218
1649438100000|2022-04-08 17:15:00|94514.1|94464.1|94554.2|94504.2|94579.1|94529.1|94509.8|94459.8|1289
1649438400000|2022-04-08 17:20:00|94554.7|94504.7|94523.8|94473.8|94554.7|94504.7|94511.8|94461.8|1044
1649438700000|2022-04-08 17:25:00|94524.2|94474.2|94553.2|94503.2|94555.2|94512.3|94518.7|94468.7|1167
1649439000000|2022-04-08 17:30:00|94551.9|94501.9|94587.9|94537.9|94588.4|94538.4|94524.8|94474.8|1184
1649439300000|2022-04-08 17:35:00|94587.5|94537.5|94571.5|94521.5|94588.8|94544.2|94567.4|94521.1|835
1649439600000|2022-04-08 17:40:00|94571.4|94521.4|94537.8|94487.8|94575.8|94525.8|94531.1|94481.1|775
1649439900000|2022-04-08 17:45:00|94537.5|94487.5|94510.2|94460.2|94542.3|94492.3|94505.1|94455.1|842
1649440200000|2022-04-08 17:50:00|94510.1|94460.1|94505.5|94455.5|94510.1|94460.1|94479.9|94438.5|1012
1649440500000|2022-04-08 17:55:00|94505.3|94455.3|94508|94458|94528.3|94478.3|94493.8|94443.8|1231
1649440800000|2022-04-08 18:00:00|94508.3|94458.3|94556.5|94506.5|94570.2|94520.2|94494.6|94444.6|1385
1649441100000|2022-04-08 18:05:00|94556.1|94506.1|94556.5|94506.5|94562.6|94512.6|94537.2|94487.2|932
1649441400000|2022-04-08 18:10:00|94555.8|94505.8|94564|94514|94564.9|94514.9|94545.6|94495.6|879
1649441700000|2022-04-08 18:15:00|94564.7|94514.7|94564.8|94514.8|94577.2|94527.2|94557.7|94507.7|862
1649442000000|2022-04-08 18:20:00|94563.3|94513.3|94564|94514|94566|94516|94539.2|94489.2|895
1649442300000|2022-04-08 18:25:00|94564.3|94514.3|94512.8|94462.8|94573.8|94523.8|94512.8|94462.8|1080
1649442600000|2022-04-08 18:30:00|94512.9|94462.9|94529.6|94479.6|94535.2|94485.2|94494.3|94444.3|1138
1649442900000|2022-04-08 18:35:00|94530|94480|94551.4|94501.4|94554.2|94504.2|94526|94476|1161
1649443200000|2022-04-08 18:40:00|94550.9|94500.9|94518.4|94468.4|94550.9|94500.9|94498.5|94448.5|1182
1649443500000|2022-04-08 18:45:00|94518.3|94468.3|94509|94459|94530.5|94480.5|94506|94456|667
1649443800000|2022-04-08 18:50:00|94507|94457|94469.9|94419.9|94513.5|94463.5|94457.2|94407.2|1080
1649444100000|2022-04-08 18:55:00|94470|94420|94424.9|94374.9|94474.1|94424.1|94417.2|94367.2|1496
1649444400000|2022-04-08 19:00:00|94425.3|94375.3|94429|94379|94439.6|94389.6|94405.1|94355.1|1208
1649444700000|2022-04-08 19:05:00|94428.3|94378.3|94417.2|94367.2|94441.4|94391.4|94412.6|94362.6|1081
1649445000000|2022-04-08 19:10:00|94417|94367|94418.7|94368.7|94459|94411.8|94416.8|94366.8|948
1649445300000|2022-04-08 19:15:00|94418.8|94368.8|94382.2|94332.2|94425.8|94370.3|94382|94325.1|858
1649445600000|2022-04-08 19:20:00|94382.1|94332.1|94399.1|94349.1|94414.2|94354.7|94380.1|94321.9|927
1649445900000|2022-04-08 19:25:00|94398.2|94348.2|94386.9|94336.9|94407|94351.1|94385.5|94333.5|860
1649446200000|2022-04-08 19:30:00|94386.7|94336.7|94435|94360.5|94449|94378.1|94330.2|94242.6|1303
1649446500000|2022-04-08 19:35:00|94434.8|94360.3|94424.2|94374.2|94448.7|94381.4|94413.8|94346.5|775
1649446800000|2022-04-08 19:40:00|94424.7|94374.7|94454.3|94404.3|94514.7|94433.1|94424.7|94360.1|796
1649447100000|2022-04-08 19:45:00|94454.8|94404.8|94455.1|94405.1|94479.6|94411.8|94443.4|94375.9|575
1649447400000|2022-04-08 19:50:00|94460.2|94410.2|94451.7|94401.7|94486|94416.2|94438.9|94354|762
1649447700000|2022-04-08 19:55:00|94465.1|94387.1|94453|94403|94495.4|94433.4|94432.2|94374.5|955
1649448000000|2022-04-08 20:00:00|94454.7|94404.7|94472.6|94422.6|94497|94430.9|94454.7|94379.7|1122
1649448300000|2022-04-08 20:05:00|94473.1|94423.1|94506.1|94411.7|94510.6|94445.8|94473.1|94401|814
1649448600000|2022-04-08 20:10:00|94506.3|94411.6|94504.2|94433.7|94507.1|94446.9|94477.4|94410|1012
1649448900000|2022-04-08 20:15:00|94500.5|94422.7|94648.1|94557.7|94688.3|94590.8|94487.5|94417.1|1095
1649449200000|2022-04-08 20:20:00|94647.4|94557|94641.4|94561.7|94652.6|94584.2|94615.7|94549.3|552
1649449500000|2022-04-08 20:25:00|94640.2|94566|94629.9|94544|94656.3|94580.3|94590.8|94526.2|864
1649449800000|2022-04-08 20:30:00|94629.2|94542.9|94571.9|94493.4|94642.9|94563.2|94555.2|94468.9|780
1649450100000|2022-04-08 20:35:00|94571.4|94493.2|94497.8|94447.8|94583.6|94505.9|94487.5|94425.5|357
1649450400000|2022-04-08 20:40:00|94497.3|94447.3|94520.5|94470.5|94555.7|94479.8|94497.3|94439.7|221
1649450700000|2022-04-08 20:45:00|94520.4|94470.4|94533.1|94483.1|94555.8|94485|94512|94439.8|295
1649451000000|2022-04-08 20:50:00|94532.8|94482.8|94583.2|94479.3|94594.4|94494.7|94523.3|94439.3|218
1649451300000|2022-04-08 20:55:00|94585.1|94469.1|94565.7|94449.7|94588.4|94472.4|94498|94382|984
1649016000000|2022-04-03 20:00:00|93826.8|93685.8|93839|93698|93839|93698|93826.8|93685.8|5
1649016300000|2022-04-03 20:05:00|93815.3|93674.3|93832.1|93691.1|93832.1|93691.1|93815.3|93674.3|16
1649016600000|2022-04-03 20:10:00|93818.6|93677.6|93817|93676|93818.6|93677.6|93816.8|93675.8|11
1649016900000|2022-04-03 20:15:00|93816.7|93675.7|93821.3|93680.3|93832.2|93691.2|93816|93675|10
1649017200000|2022-04-03 20:20:00|93811.8|93670.8|93824.8|93683.8|93824.8|93683.8|93807.2|93666.2|10
1649017500000|2022-04-03 20:25:00|93819|93678|93817|93676|93823.6|93682.6|93814.8|93673.8|15
1649017800000|2022-04-03 20:30:00|93818.5|93677.5|93817.8|93676.8|93818.5|93677.5|93809.1|93668.1|11
1649018100000|2022-04-03 20:35:00|93817.6|93676.6|93838|93697|93847.4|93706.4|93765.7|93624.7|36
1649018400000|2022-04-03 20:40:00|93838.3|93697.3|93790.7|93649.7|93842.3|93701.3|93790.7|93649.7|24
1649018700000|2022-04-03 20:45:00|93835.5|93694.5|93840.7|93699.7|93846.3|93705.3|93790.7|93649.7|41
1649019000000|2022-04-03 20:50:00|93790.7|93649.7|93838.7|93697.7|93860.3|93719.3|93790.7|93649.7|35
1649019300000|2022-04-03 20:55:00|93821.6|93680.6|93862.5|93721.5|93862.5|93721.5|93782.2|93641.2|29
1649019600000|2022-04-03 21:00:00|93861.9|93720.9|93778.1|93662.1|93861.9|93720.9|93759.5|93634.4|54
1649019900000|2022-04-03 21:05:00|93784.8|93668.8|93772.9|93656.9|93811.2|93695.2|93755.6|93639.6|56
1649020200000|2022-04-03 21:10:00|93786|93670|93800.3|93684.3|93805.8|93689.8|93754.7|93638.7|72
1649020500000|2022-04-03 21:15:00|93801.1|93685.1|93776.6|93660.6|93814.8|93698.8|93775|93659|15
1649020800000|2022-04-03 21:20:00|93782.4|93666.4|93793.3|93677.3|93807.2|93691.2|93763.4|93647.4|18
1649021100000|2022-04-03 21:25:00|93792|93676|93789.2|93673.2|93802.8|93686.8|93763.9|93647.9|17
1649021400000|2022-04-03 21:30:00|93761.9|93645.9|93726.4|93610.4|93764.6|93648.6|93722.9|93606.9|6
1649021700000|2022-04-03 21:35:00|93719|93603|93747.4|93631.4|93758.4|93642.4|93709|93593|31
1649022000000|2022-04-03 21:40:00|93751.4|93635.4|93760.5|93644.5|93773.9|93657.9|93737.1|93621.1|49
1649022300000|2022-04-03 21:45:00|93760|93644|93745.1|93629.1|93775.6|93659.6|93731.8|93615.8|69
1649022600000|2022-04-03 21:50:00|93738.7|93622.7|93748.1|93632.1|93767.2|93651.2|93733.9|93617.9|53
1649022900000|2022-04-03 21:55:00|93747.4|93631.4|93773.6|93657.6|93784.3|93668.3|93743.6|93627.6|26
1649023200000|2022-04-03 22:00:00|93832|93716|93822|93706|93863.3|93747.3|93769.2|93653.2|571
1649023500000|2022-04-03 22:05:00|93817.4|93701.4|93793|93677|93884.1|93768.1|93767.3|93651.3|338
1649023800000|2022-04-03 22:10:00|93791.6|93675.6|93801.2|93685.2|93812.8|93696.8|93784.8|93668.8|448
1649024100000|2022-04-03 22:15:00|93801.4|93685.4|93799|93683|93803.2|93687.2|93789.8|93673.8|642
1649024400000|2022-04-03 22:20:00|93798.1|93682.1|93855.3|93739.3|93905.9|93789.9|93790.8|93674.8|489
1649024700000|2022-04-03 22:25:00|93846.6|93730.6|93803.4|93687.4|93884.1|93768.1|93788.2|93674.7|325
1649025000000|2022-04-03 22:30:00|93803.2|93687.2|93787.3|93671.3|93812.9|93696.9|93780.5|93664.5|564
1649025300000|2022-04-03 22:35:00|93788|93672|93769.3|93653.3|93790.4|93674.4|93749|93633|357
1649025600000|2022-04-03 22:40:00|93774.5|93658.5|93765.3|93649.3|93780.3|93664.3|93748.8|93632.8|325
1649025900000|2022-04-03 22:45:00|93759.1|93643.1|93773.7|93657.7|93779.3|93663.3|93721.8|93605.8|367
1649026200000|2022-04-03 22:50:00|93774.3|93658.3|93792|93676|93839.1|93723.1|93739.4|93623.4|353
1649026500000|2022-04-03 22:55:00|93799.6|93683.6|93775.8|93659.8|93828.7|93712.7|93769.1|93653.8|332
1649026800000|2022-04-03 23:00:00|93775|93659|93760.4|93644.4|93785.3|93669.3|93758.6|93642.6|450
1649027100000|2022-04-03 23:05:00|93761.6|93645.6|93769.9|93653.9|93772.4|93656.4|93756.4|93640.4|438
1649027400000|2022-04-03 23:10:00|93769.7|93653.7|93782.2|93666.2|93789.2|93673.2|93755.1|93641.3|435
1649027700000|2022-04-03 23:15:00|93784.8|93668.8|93790.1|93674.1|93796.9|93680.9|93771.1|93655.1|792
1649028000000|2022-04-03 23:20:00|93790.6|93674.6|93786|93670|93796.4|93680.4|93773.4|93657.7|639
1649028300000|2022-04-03 23:25:00|93785.8|93669.8|93794.7|93678.7|93800.3|93684.3|93771.2|93664.7|472
1649028600000|2022-04-03 23:30:00|93794.4|93678.4|93813.8|93697.8|93813.8|93700.2|93778.1|93666.6|416
1649028900000|2022-04-03 23:35:00|93812.5|93699.8|93801.6|93685.6|93823.3|93708.6|93793.4|93679.7|699
1649029200000|2022-04-03 23:40:00|93805|93689|93810.7|93694.7|93822.3|93708.3|93793.9|93682.3|502
1649029500000|2022-04-03 23:45:00|93810.8|93694.8|93817.5|93709.2|93827.9|93712.5|93792.5|93689.6|617
1649029800000|2022-04-03 23:50:00|93811.2|93711|93797.7|93685.7|93822.6|93711.4|93789.9|93683|666
1649030100000|2022-04-03 23:55:00|93796.7|93685.6|93781.7|93667.2|93807|93694.4|93776|93660|600
1649030400000|2022-04-04 00:00:00|93781.3|93667.5|93758.3|93655.9|93790.1|93684.5|93746.1|93647.4|1196
1649030700000|2022-04-04 00:05:00|93758.2|93655.8|93739.7|93642.4|93761.9|93662|93729.4|93633.1|874
1649031000000|2022-04-04 00:10:00|93735.6|93644|93736.5|93638.9|93747.2|93649.6|93722.7|93623|788
1649031300000|2022-04-04 00:15:00|93736.4|93639.2|93736.1|93652.5|93775.3|93671.9|93729.7|93637.9|879
1649031600000|2022-04-04 00:20:00|93736.2|93652.4|93730.7|93649.4|93741|93655|93716.3|93633.2|925
1649031900000|2022-04-04 00:25:00|93730.6|93649.2|93729.1|93643.7|93736.2|93653.1|93715.8|93635.1|763
1649032200000|2022-04-04 00:30:00|93732.2|93639.6|93743.9|93662.4|93750.4|93675|93714.3|93639.6|694
1649032500000|2022-04-04 00:35:00|93745.9|93660.7|93718.7|93638.6|93745.9|93663.4|93703.7|93626.7|730
1649032800000|2022-04-04 00:40:00|93718.8|93638.4|93721.8|93630.5|93728.8|93653.7|93696.9|93630.5|644
1649033100000|2022-04-04 00:45:00|93718.8|93633.7|93716.4|93634.9|93720.4|93638.1|93684.8|93616.2|778
1649033400000|2022-04-04 00:50:00|93716.6|93635.5|93748.8|93667.8|93750.9|93670.1|93696.6|93628.6|1144
1649033700000|2022-04-04 00:55:00|93748.9|93667.6|93739.8|93659|93752.3|93674.8|93715.8|93647.8|820
1649034000000|2022-04-04 01:00:00|93740|93659.2|93758.6|93678.2|93759.2|93690|93725.9|93657.5|891
1649034300000|2022-04-04 01:05:00|93759.8|93677.8|93778.6|93696.6|93784.1|93716.3|93749.4|93675.9|746
1649034600000|2022-04-04 01:10:00|93778.9|93696.1|93760.4|93710.4|93790.5|93710.4|93746.9|93676|857
1649034900000|2022-04-04 01:15:00|93771|93699.7|93785.3|93708.5|93793.3|93728.7|93751.6|93688.5|833
1649035200000|2022-04-04 01:20:00|93786.1|93706.9|93761|93683.2|93793.4|93719.5|93744.6|93677.4|870
1649035500000|2022-04-04 01:25:00|93760.6|93683.5|93749.8|93670.6|93767.6|93697.1|93722.8|93659.1|832
1649035800000|2022-04-04 01:30:00|93749.2|93671.2|93714.3|93630|93750.2|93682.4|93690.2|93621.2|1192
1649036100000|2022-04-04 01:35:00|93713.8|93630.7|93697.3|93647.3|93718.1|93654.3|93681.3|93602.2|1028
1649036400000|2022-04-04 01:40:00|93697.7|93647.7|93710.2|93660.2|93731.7|93669.6|93685.4|93601.7|1147
1649036700000|2022-04-04 01:45:00|93710|93660|93744.4|93673.2|93750.4|93689.7|93709|93655.6|891
1649037000000|2022-04-04 01:50:00|93744|93673.6|93732.7|93682.7|93744.5|93687.6|93720.3|93659.8|723
1649037300000|2022-04-04 01:55:00|93730|93680|93742.8|93692.8|93749.6|93696.3|93727.5|93670.6|696
1649037600000|2022-04-04 02:00:00|93742.5|93692.5|93747.8|93697.8|93771.6|93706.8|93732.3|93680|830
1649037900000|2022-04-04 02:05:00|93747.6|93697.6|93744.3|93694.3|93757.3|93699.4|93739.3|93678|763
1649038200000|2022-04-04 02:10:00|93743.7|93693.7|93738.9|93688.9|93758.3|93698.7|93737.4|93671.9|850
1649038500000|2022-04-04 02:15:00|93738.7|93688.7|93729.6|93679.6|93757|93696.8|93729.6|93664.6|663
1649038800000|2022-04-04 02:20:00|93729.9|93679.9|93722.6|93644.8|93741.2|93681.1|93696.9|93626.3|676
1649039100000|2022-04-04 02:25:00|93722.1|93645|93722.3|93648.8|93731.6|93666.4|93705.2|93642|660
1649039400000|2022-04-04 02:30:00|93722.4|93648.4|93708|93658|93731|93664.6|93705.1|93639.3|588
1649039700000|2022-04-04 02:35:00|93708.1|93658.1|93731.3|93681.3|93741.4|93684.5|93708.1|93638.7|616
1649040000000|2022-04-04 02:40:00|93731.6|93681.6|93739.9|93689.9|93758.1|93694.5|93706.9|93629.4|916
1649040300000|2022-04-04 02:45:00|93740|93690|93732.2|93682.2|93772|93705|93732.1|93657.3|757
1649040600000|2022-04-04 02:50:00|93742.6|93671.8|93726|93676|93753.5|93698.9|93710.3|93646|917
1649040900000|2022-04-04 02:55:00|93726.9|93676.9|93730.1|93656.5|93743.8|93684.3|93713.5|93644.8|933
1649041200000|2022-04-04 03:00:00|93730|93656.4|93735.4|93664.8|93740.1|93677.9|93717.6|93654.8|808
1649041500000|2022-04-04 03:05:00|93735.3|93664.7|93726.9|93652.3|93742.6|93677.2|93713|93651.2|686
1649041800000|2022-04-04 03:10:00|93727.1|93652.5|93731.5|93656.1|93735|93667.7|93709.7|93646|711
1649042100000|2022-04-04 03:15:00|93730.9|93656.2|93711.6|93633.5|93736.5|93664.9|93697.6|93629.6|632
1649042400000|2022-04-04 03:20:00|93710.5|93633.6|93700.4|93622.2|93717.9|93642.7|93687.8|93612.8|518
1649042700000|2022-04-04 03:25:00|93701.2|93622.7|93701.7|93623.8|93709.4|93636.7|93679.5|93613.2|600
1649043000000|2022-04-04 03:30:00|93701|93623.6|93720.6|93646.3|93729.7|93659.8|93682.1|93618.9|704
1649043300000|2022-04-04 03:35:00|93722.3|93646.9|93723.2|93645.8|93736.1|93664.2|93706|93638.8|663
1649043600000|2022-04-04 03:40:00|93725.2|93645.2|93740.2|93658.2|93743|93675.8|93711.4|93642.6|666
1649043900000|2022-04-04 03:45:00|93739.9|93658|93756.4|93672.7|93760|93687.5|93721.8|93655.3|691
1649044200000|2022-04-04 03:50:00|93756.3|93672.9|93738.7|93661.7|93759.5|93685.3|93722.6|93651.9|650
1649044500000|2022-04-04 03:55:00|93738.8|93661.5|93749|93667.8|93753.3|93688.4|93720.5|93656.1|637
1649044800000|2022-04-04 04:00:00|93748.3|93668.6|93750.6|93664.2|93756.8|93691|93729.6|93660.8|563
1649045100000|2022-04-04 04:05:00|93750.4|93664.1|93749.3|93671.4|93768.5|93687.1|93730.2|93664.1|647
1649045400000|2022-04-04 04:10:00|93750.7|93670.7|93756.2|93681.8|93766.7|93686.9|93733.3|93660.9|595
1649045700000|2022-04-04 04:15:00|93756.6|93682.2|93752.8|93674.3|93769.4|93694.5|93734.7|93661|541
1649046000000|2022-04-04 04:20:00|93758.6|93666.1|93738.7|93666|93758.6|93683.3|93725.1|93660.2|613
1649046300000|2022-04-04 04:25:00|93737|93666.4|93747.2|93670.6|93753.5|93682.4|93705.5|93650.6|660
1649046600000|2022-04-04 04:30:00|93747.1|93670.2|93753.8|93675.4|93761.2|93690.6|93731|93665.3|601
1649046900000|2022-04-04 04:35:00|93758|93663.9|93753.8|93654.2|93759.4|93688.5|93719.2|93653.2|685
1649047200000|2022-04-04 04:40:00|93753.7|93654.5|93752|93668.2|93762|93689.8|93725.5|93654.5|644
1649047500000|2022-04-04 04:45:00|93748|93666.4|93755.3|93672.1|93760.5|93685.9|93720.6|93646.7|705
1649047800000|2022-04-04 04:50:00|93757.7|93670.3|93734.6|93663|93759.5|93685.8|93724|93652.2|721
1649048100000|2022-04-04 04:55:00|93734.7|93662.9|93725.2|93642.3|93743|93664.7|93715|93626.3|825
1649048400000|2022-04-04 05:00:00|93725.9|93642.5|93699.1|93616.5|93729.2|93650.7|93686.4|93611.7|995
1649048700000|2022-04-04 05:05:00|93699.8|93616.4|93687.5|93597.3|93710.6|93627.8|93669.6|93596.4|793
1649049000000|2022-04-04 05:10:00|93687.1|93596.9|93677.1|93585.7|93692.4|93621.4|93667.9|93584.7|958
1649049300000|2022-04-04 05:15:00|93676.8|93585.3|93669|93581.4|93682.9|93606.4|93663.3|93577.5|852
1649049600000|2022-04-04 05:20:00|93668.7|93581|93666.3|93582.9|93678.4|93594.2|93654.6|93564.5|827
1649049900000|2022-04-04 05:25:00|93666.8|93582.4|93662.6|93578.8|93675.2|93598.1|93658.6|93570.4|708
1649050200000|2022-04-04 05:30:00|93662.4|93580.1|93681.1|93593.9|93688.6|93609.1|93659.1|93577.4|781
1649050500000|2022-04-04 05:35:00|93680.9|93594.1|93683.8|93597.5|93694.4|93605.9|93669.7|93585.3|752
1649050800000|2022-04-04 05:40:00|93684|93597.6|93676|93587.3|93698.8|93613.6|93665.5|93584.8|855
1649051100000|2022-04-04 05:45:00|93671.9|93586.7|93693.8|93609.9|93705.9|93621|93661.6|93582.5|1135
1649051400000|2022-04-04 05:50:00|93693.4|93609.7|93682|93600.4|93707.5|93619.4|93671.8|93581.9|1064
1649051700000|2022-04-04 05:55:00|93680.8|93598.4|93683.2|93589.2|93701.1|93617.3|93635.5|93555.7|1329
1649052000000|2022-04-04 06:00:00|93659.8|93609.8|93639.5|93589.5|93681.2|93616.2|93635.6|93559|1533
1649052300000|2022-04-04 06:05:00|93633.1|93583.1|93676.5|93600|93689|93626.4|93633.1|93582.2|1224
1649052600000|2022-04-04 06:10:00|93676.4|93599.9|93720.6|93670.6|93753.7|93684.3|93661.7|93599.3|1405
1649052900000|2022-04-04 06:15:00|93721|93671|93705.5|93630.5|93745.3|93674.3|93686.1|93617.4|1301
1649053200000|2022-04-04 06:20:00|93705.8|93630.1|93680.6|93607.5|93747.6|93669.2|93663|93598.3|1186
1649053500000|2022-04-04 06:25:00|93678.6|93609.1|93626.3|93576.3|93686.9|93612.2|93621.6|93551.5|1426
1649053800000|2022-04-04 06:30:00|93625.2|93575.2|93612.6|93562.6|93648.2|93587.7|93590.2|93533.6|1263
1649054100000|2022-04-04 06:35:00|93612.4|93562.4|93587.2|93537.2|93623.1|93563.5|93572.1|93525.6|1035
1649054400000|2022-04-04 06:40:00|93587.1|93537.1|93574.6|93524.6|93606|93556|93574.5|93524.5|945
1649054700000|2022-04-04 06:45:00|93574.7|93524.7|93638|93588|93658.7|93604.1|93566.9|93516.9|1114
1649055000000|2022-04-04 06:50:00|93639.1|93589.1|93590.5|93565.5|93662.3|93612.4|93569.9|93538.5|1310
1649055300000|2022-04-04 06:55:00|93590.8|93565.8|93636.3|93586.3|93660.7|93622|93589.9|93564.9|1467
1649055600000|2022-04-04 07:00:00|93634.9|93584.9|93695.2|93645.2|93723|93698|93613|93574.4|1670
1649055900000|2022-04-04 07:05:00|93697|93647|93748.4|93723.4|93786.8|93752.1|93675.2|93647|1516
1649056200000|2022-04-04 07:10:00|93748.7|93723.7|93754.9|93729.9|93781.2|93756.2|93702.1|93667.3|1468
1649056500000|2022-04-04 07:15:00|93753.9|93728.9|93729.8|93704.8|93798.9|93762.3|93663.7|93638.7|1703
1649056800000|2022-04-04 07:20:00|93737.7|93712.7|93805.5|93780.5|93850.9|93813.1|93711.2|93671.3|1724
1649057100000|2022-04-04 07:25:00|93805.8|93780.8|93802.5|93752.5|93832.9|93807.9|93771.1|93738.7|1544
1649057400000|2022-04-04 07:30:00|93802.7|93752.7|93785.5|93760.5|93856.4|93819|93758.9|93722.4|1518
1649057700000|2022-04-04 07:35:00|93785.4|93760.4|93768.9|93743.9|93853.5|93828.5|93738.9|93709.1|1599
1649058000000|2022-04-04 07:40:00|93769.2|93744.2|93820.7|93795.7|93852.4|93817.5|93713.3|93688.3|1597
1649058300000|2022-04-04 07:45:00|93820.5|93795.5|93923.1|93898.1|93938.7|93901.6|93820.5|93795.5|1423
1649058600000|2022-04-04 07:50:00|93922.6|93897.6|93856.5|93806.5|93942.3|93905.2|93834.4|93796.4|1363
1649058900000|2022-04-04 07:55:00|93856.4|93806.4|93854.6|93804.6|93894.3|93865|93790.1|93760.9|1581
1649059200000|2022-04-04 08:00:00|93854.7|93804.7|93939.9|93914.9|93962.5|93935.8|93847.9|93801|1814
1649059500000|2022-04-04 08:05:00|93939.8|93914.8|93950.1|93925.1|94031.4|93986.2|93913|93878.8|1660
1649059800000|2022-04-04 08:10:00|93950.5|93925.5|93828.5|93803.5|93963.1|93927.5|93810.7|93782.2|1577
1649060100000|2022-04-04 08:15:00|93828.3|93803.3|93778.6|93753.6|93829.4|93804.4|93776|93751|1574
1649060400000|2022-04-04 08:20:00|93778.5|93753.5|93829.2|93804.2|93917.7|93879.8|93770.4|93745.4|1495
1649060700000|2022-04-04 08:25:00|93830.7|93805.7|93853.6|93828.6|93876.2|93838.6|93762.2|93736.1|1526
1649061000000|2022-04-04 08:30:00|93854.4|93829.4|93858.8|93833.8|93880.4|93849|93819.9|93794.9|1490
1649061300000|2022-04-04 08:35:00|93858.7|93833.7|93869.2|93844.2|93879.9|93851.4|93814.1|93788.8|1367
1649061600000|2022-04-04 08:40:00|93869.3|93844.3|93923.5|93898.5|93928.1|93903.1|93869.2|93843.5|1217
1649061900000|2022-04-04 08:45:00|93923.6|93898.6|93979.7|93954.7|94000.6|93975.6|93920.6|93895.6|1224
1649062200000|2022-04-04 08:50:00|93979.6|93954.6|94011.7|93986.7|94027.8|94002.8|93979.3|93954.3|1247
1649062500000|2022-04-04 08:55:00|94012.5|93987.5|94029.2|94004.2|94035.6|94010.6|94012.5|93987.5|1097
1649062800000|2022-04-04 09:00:00|94029.6|94004.6|94018.1|93993.1|94050|94025|93992.2|93967.2|1411
1649063100000|2022-04-04 09:05:00|94018.3|93993.3|93994|93969|94020.3|93995.3|93985.8|93960.8|1375
1649063400000|2022-04-04 09:10:00|93992.6|93967.6|94054.7|94029.7|94074.4|94043.5|93966.5|93941.5|1231
1649063700000|2022-04-04 09:15:00|94054.3|94029.3|94091.7|94066.7|94139.2|94100.3|94021.6|93987|1294
1649064000000|2022-04-04 09:20:00|94091.8|94066.8|94047.4|94022.4|94091.8|94066.8|94036.8|94000|1177
1649064300000|2022-04-04 09:25:00|94046.5|94021.5|94114.3|94089.3|94172.7|94147.7|94011|93986|1340
1649064600000|2022-04-04 09:30:00|94113.7|94088.7|94143|94118|94183.2|94158.2|94104.2|94079.2|1473
1649064900000|2022-04-04 09:35:00|94142.7|94117.7|94132.6|94107.6|94192.3|94167.3|94078.3|94043.5|1307
1649065200000|2022-04-04 09:40:00|94132.5|94107.5|94158.9|94133.9|94170.6|94137|94067.1|94042.1|1354
1649065500000|2022-04-04 09:45:00|94158.5|94133.5|94157.8|94132.8|94206.1|94167.4|94124.6|94099.6|1221
1649065800000|2022-04-04 09:50:00|94157.6|94132.6|94219.4|94194.4|94260.3|94224.9|94146.1|94119.5|1331
1649066100000|2022-04-04 09:55:00|94219.6|94194.6|94235.5|94210.5|94248|94216.6|94217.8|94192.8|1024
1649066400000|2022-04-04 10:00:00|94233.5|94208.5|94233.9|94208.9|94272.8|94247.8|94197.4|94172.4|1371
1649066700000|2022-04-04 10:05:00|94234.4|94209.4|94210.7|94185.7|94286.3|94261.3|94161.5|94136.5|1622
1649067000000|2022-04-04 10:10:00|94213.4|94188.4|94275.8|94250.8|94296.6|94271.6|94213.4|94188.4|1206
1649067300000|2022-04-04 10:15:00|94275.3|94250.3|94316|94291|94318.7|94293.7|94265.8|94240.8|1073
1649067600000|2022-04-04 10:20:00|94315.9|94290.9|94309|94284|94321.7|94296.7|94272.9|94247.9|1043
1649067900000|2022-04-04 10:25:00|94308.1|94283.1|94325.4|94300.4|94342.1|94317.1|94298.5|94273.5|1225
1649068200000|2022-04-04 10:30:00|94327.1|94302.1|94272.7|94247.7|94344.5|94319.5|94239.3|94206.1|1201
1649068500000|2022-04-04 10:35:00|94272.9|94247.9|94372.6|94347.6|94380.4|94355.4|94272|94247|1157
1649068800000|2022-04-04 10:40:00|94372.1|94347.1|94330.8|94305.8|94388.7|94363.7|94293.5|94260|1400
1649069100000|2022-04-04 10:45:00|94330.9|94305.9|94307.9|94282.9|94369.2|94335.4|94292.4|94267.4|1249
1649069400000|2022-04-04 10:50:00|94308|94283|94334.4|94309.4|94336.6|94311.6|94287.6|94262.6|1269
1649069700000|2022-04-04 10:55:00|94334.6|94309.6|94318.2|94293.2|94353|94318.7|94299|94261.1|1355
1649070000000|2022-04-04 11:00:00|94317.8|94292.8|94318.6|94293.6|94353.3|94328.3|94310.4|94277.7|1294
1649070300000|2022-04-04 11:05:00|94318.7|94293.7|94380.6|94355.6|94387.1|94362.1|94311.5|94286.5|1145
1649070600000|2022-04-04 11:10:00|94380.9|94355.9|94436.7|94411.7|94438.8|94413.8|94366.8|94341.8|1127
1649070900000|2022-04-04 11:15:00|94436.3|94411.3|94433.6|94408.6|94452|94427|94405.4|94380.4|1231
1649071200000|2022-04-04 11:20:00|94433.5|94408.5|94455.8|94430.8|94489.7|94464.7|94433.1|94408.1|1275
1649071500000|2022-04-04 11:25:00|94455.6|94430.6|94479.9|94454.9|94482.6|94457.6|94427.6|94402.6|1393
1649071800000|2022-04-04 11:30:00|94478.3|94453.3|94475.4|94450.4|94507.9|94482.9|94468.9|94443.9|1231
1649072100000|2022-04-04 11:35:00|94475.1|94450.1|94463.1|94438.1|94513.2|94488.2|94460.7|94421.9|1231
1649072400000|2022-04-04 11:40:00|94463|94438|94497.5|94472.5|94508.3|94472.8|94406.1|94381.1|1172
1649072700000|2022-04-04 11:45:00|94498.6|94473.6|94398.5|94373.5|94507|94475.9|94389.5|94362.9|1391
1649073000000|2022-04-04 11:50:00|94398.4|94373.4|94422.5|94397.5|94474.1|94449.1|94382.7|94357.7|1327
1649073300000|2022-04-04 11:55:00|94423.3|94398.3|94436.2|94411.2|94447.4|94422.4|94389.6|94364.6|1780
1649073600000|2022-04-04 12:00:00|94435.9|94410.9|94361.7|94336.7|94459.8|94434.8|94359.4|94334.4|1693
1649073900000|2022-04-04 12:05:00|94360.9|94335.9|94343.8|94318.8|94365.7|94340.7|94278.4|94253.4|1590
1649074200000|2022-04-04 12:10:00|94345|94320|94381.2|94356.2|94391.1|94366.1|94343.6|94318.6|1382
1649074500000|2022-04-04 12:15:00|94381.6|94356.6|94362.1|94337.1|94390.1|94365.1|94351.1|94326.1|1237
1649074800000|2022-04-04 12:20:00|94361.7|94336.7|94385.8|94360.8|94392.8|94367.8|94356.5|94331.5|1418
1649075100000|2022-04-04 12:25:00|94385.4|94360.4|94356.5|94331.5|94410.7|94385.7|94349.2|94324.2|1308
1649075400000|2022-04-04 12:30:00|94352.6|94327.6|94299.4|94274.4|94373.3|94348.3|94287.2|94262.2|1435
1649075700000|2022-04-04 12:35:00|94299.3|94274.3|94288.5|94263.5|94304.3|94279.3|94277.6|94252.6|1280
1649076000000|2022-04-04 12:40:00|94290|94265|94332|94307|94332.5|94307.5|94289.7|94264.7|1150
1649076300000|2022-04-04 12:45:00|94331.8|94306.8|94290.3|94265.3|94343.8|94318.8|94257.5|94232.5|1516
1649076600000|2022-04-04 12:50:00|94289.1|94264.1|94292.6|94267.6|94323.5|94298.5|94270.9|94245.9|1492
1649076900000|2022-04-04 12:55:00|94294.6|94269.6|94303.2|94278.2|94310.6|94285.6|94268.4|94243.4|1392
1649077200000|2022-04-04 13:00:00|94303.1|94278.1|94288.3|94263.3|94306.9|94281.9|94254.1|94229.1|1495
1649077500000|2022-04-04 13:05:00|94288.7|94263.7|94283.6|94258.6|94299.1|94274.1|94228.3|94203.3|1236
1649077800000|2022-04-04 13:10:00|94283.4|94258.4|94278.6|94253.6|94312|94287|94233.2|94208.2|1427
1649078100000|2022-04-04 13:15:00|94279|94254|94236.5|94211.5|94280.4|94255.4|94220.5|94195.5|1363
1649078400000|2022-04-04 13:20:00|94237.5|94212.5|94233.7|94208.7|94256|94221|94165.7|94139.2|1397
1649078700000|2022-04-04 13:25:00|94233.6|94208.6|94288.4|94263.4|94307.7|94273.5|94181.7|94156.7|1684
1649079000000|2022-04-04 13:30:00|94288.6|94263.6|94286|94236|94348|94305.8|94260.5|94224.5|1726
1649079300000|2022-04-04 13:35:00|94285.9|94235.9|94225.2|94200.2|94293.3|94258.3|94216.5|94182.5|1676
1649079600000|2022-04-04 13:40:00|94224.9|94199.9|94241.9|94216.9|94264.7|94239.7|94202.5|94164.4|1605
1649079900000|2022-04-04 13:45:00|94241.8|94216.8|94236.9|94211.9|94282.5|94257.5|94219.5|94194.5|1647
1649080200000|2022-04-04 13:50:00|94237.6|94212.6|94143.4|94118.4|94241.2|94216.2|94141.1|94116.1|1647
1649080500000|2022-04-04 13:55:00|94143.5|94118.5|94055.1|94005.1|94146.5|94121.5|94022.5|93987.7|1617
1649080800000|2022-04-04 14:00:00|94054.9|94004.9|94066|94041|94177.8|94150.8|94039.4|93991.8|1796
1649081100000|2022-04-04 14:05:00|94066.4|94041.4|94153.7|94128.7|94203.5|94157.4|94064.3|94039.3|1797
1649081400000|2022-04-04 14:10:00|94153.5|94128.5|94166|94141|94177.2|94152.2|94127|94102|1542
1649081700000|2022-04-04 14:15:00|94165.4|94140.4|94187.9|94162.9|94207.7|94182.7|94147.9|94122.9|1406
1649082000000|2022-04-04 14:20:00|94187.7|94162.7|94133.1|94108.1|94187.8|94162.8|94129.7|94104.7|1584
1649082300000|2022-04-04 14:25:00|94131.8|94106.8|94175|94125|94189.6|94150.3|94125.6|94100.6|1601
1649082600000|2022-04-04 14:30:00|94175.1|94125.1|94138.3|94113.3|94232.6|94197.6|94137.7|94112.7|1764
1649082900000|2022-04-04 14:35:00|94139|94114|94129.3|94104.3|94161.1|94136.1|94109.2|94084.2|1526
1649083200000|2022-04-04 14:40:00|94129|94104|94115.7|94065.7|94141.3|94113.9|94095.5|94060.1|1565
1649083500000|2022-04-04 14:45:00|94115.8|94065.8|94073.2|94048.2|94139.5|94114.5|94071.3|94039.4|1630
1649083800000|2022-04-04 14:50:00|94073|94048|94058.6|94033.6|94075.5|94050.5|94038.6|94013.6|1704
1649084100000|2022-04-04 14:55:00|94058.2|94033.2|94070|94045|94109.2|94084.2|94010.5|93985.5|2018
1649084400000|2022-04-04 15:00:00|94070.2|94045.2|94025.5|94000.5|94071.1|94046.1|93990.7|93965.7|1683
1649084700000|2022-04-04 15:05:00|94025.7|94000.7|94083.1|94058.1|94100.3|94067|94025.7|94000.7|1372
1649085000000|2022-04-04 15:10:00|94086.8|94061.8|94096.7|94071.7|94111.6|94075.8|94072.1|94047.1|1306
1649085300000|2022-04-04 15:15:00|94096.8|94071.8|94049.8|94024.8|94113.4|94078.2|94044.3|94008.6|1321
1649085600000|2022-04-04 15:20:00|94050.1|94025.1|94091.8|94066.8|94104.9|94079.9|94049.9|94024.9|1281
1649085900000|2022-04-04 15:25:00|94091.7|94066.7|94107|94057|94146.3|94096.3|94080.7|94052.1|1329
1649086200000|2022-04-04 15:30:00|94106.5|94056.5|94052.7|94027.7|94111.7|94075.3|94042.3|94005.9|1273
1649086500000|2022-04-04 15:35:00|94050.8|94025.8|93986.6|93936.6|94069.3|94029.2|93960.5|93925.6|1138
1649086800000|2022-04-04 15:40:00|93987.9|93937.9|94036|93986|94059.3|94022|93940.1|93911.5|1557
1649087100000|2022-04-04 15:45:00|94036.1|93986.1|94029|94004|94053.8|94018.4|94023.5|93985|1356
1649087400000|2022-04-04 15:50:00|94031.7|94006.7|94061.3|94011.3|94071.3|94034.7|94027|94000.8|1434
1649087700000|2022-04-04 15:55:00|94061.6|94011.6|94121.8|94071.8|94132.1|94082.1|94039|94004.9|1415
1649088000000|2022-04-04 16:00:00|94121.6|94071.6|94134.8|94084.8|94144|94094|94121.6|94071.6|1745
1649088300000|2022-04-04 16:05:00|94134.5|94084.5|94133.5|94083.5|94141.7|94091.7|94120.6|94070.6|1202
1649088600000|2022-04-04 16:10:00|94133.2|94083.2|94119.5|94069.5|94142.7|94092.7|94116.7|94066.7|1426
1649088900000|2022-04-04 16:15:00|94119.1|94069.1|94138.6|94088.6|94144.4|94104.1|94115.2|94065.2|1224
1649089200000|2022-04-04 16:20:00|94138.7|94088.7|94139.5|94089.5|94144.7|94106|94113.7|94073.9|1152
1649089500000|2022-04-04 16:25:00|94139.6|94089.6|94132.3|94082.3|94144.3|94094.3|94126.7|94076.7|1157
1649089800000|2022-04-04 16:30:00|94132.9|94082.9|94140.4|94115.4|94147.6|94121.9|94123|94081.9|1457
1649090100000|2022-04-04 16:35:00|94142.2|94117.2|94197.1|94147.1|94200.1|94150.1|94134.9|94109.9|1405
1649090400000|2022-04-04 16:40:00|94195.1|94145.1|94207.1|94157.1|94213.4|94163.4|94188.7|94138.7|1402
1649090700000|2022-04-04 16:45:00|94207|94157|94207.8|94157.8|94222.6|94184.5|94194.7|94152.5|1285
1649091000000|2022-04-04 16:50:00|94208.3|94158.3|94205.8|94155.8|94217.2|94187.1|94198|94148|1213
1649091300000|2022-04-04 16:55:00|94206|94156|94243.2|94193.2|94244.9|94204.7|94195.9|94145.9|1567
1649091600000|2022-04-04 17:00:00|94242.3|94192.3|94357.1|94307.1|94364.7|94314.7|94238.1|94188.1|1579
1649091900000|2022-04-04 17:05:00|94357.4|94307.4|94359.7|94309.7|94369.5|94314.5|94345.8|94294.7|1204
1649092200000|2022-04-04 17:10:00|94358.8|94308.8|94355.4|94305.4|94374.4|94333|94344.5|94296.3|1294
1649092500000|2022-04-04 17:15:00|94355.2|94305.2|94389.4|94339.4|94392.7|94342.7|94335.9|94285.9|1311
1649092800000|2022-04-04 17:20:00|94390.1|94340.1|94366.7|94316.7|94427.5|94377.5|94342.5|94288.5|1266
1649093100000|2022-04-04 17:25:00|94366.4|94316.4|94358.5|94308.5|94366.4|94316.4|94353.6|94303.6|812
1649093400000|2022-04-04 17:30:00|94358.6|94308.6|94416.3|94366.3|94441|94391|94358.6|94308.6|1191
1649093700000|2022-04-04 17:35:00|94414.1|94364.1|94368.3|94318.3|94418.9|94368.9|94367.9|94317.9|1022
1649094000000|2022-04-04 17:40:00|94368.9|94318.9|94325.7|94275.7|94368.9|94318.9|94297.2|94247.2|1195
1649094300000|2022-04-04 17:45:00|94325.6|94275.6|94404.3|94354.3|94406.7|94356.7|94325|94275|1061
1649094600000|2022-04-04 17:50:00|94404.4|94354.4|94419|94394|94423.3|94394.5|94399.3|94349.3|999
1649094900000|2022-04-04 17:55:00|94419.3|94394.3|94349.1|94324.1|94433.4|94404.7|94345.6|94311.9|1442
1649095200000|2022-04-04 18:00:00|94348.6|94323.6|94332.4|94282.4|94369.9|94333.8|94310.3|94271.8|1474
1649095500000|2022-04-04 18:05:00|94335.3|94285.3|94311.9|94261.9|94335.4|94291.7|94310.7|94260.7|1027
1649095800000|2022-04-04 18:10:00|94311.8|94261.8|94301.9|94251.9|94317.3|94267.3|94295.4|94245.4|1204
1649096100000|2022-04-04 18:15:00|94302.4|94252.4|94339.8|94289.8|94364.4|94314.4|94302.4|94252.4|1157
1649096400000|2022-04-04 18:20:00|94341.1|94291.1|94321.8|94271.8|94341.3|94291.3|94321.5|94271.5|833
1649096700000|2022-04-04 18:25:00|94322.7|94272.7|94311.7|94261.7|94334.1|94284.1|94307.1|94261.3|825
1649097000000|2022-04-04 18:30:00|94314.4|94264.4|94304|94254|94327.3|94277.3|94292.4|94242.4|941
1649097300000|2022-04-04 18:35:00|94304.2|94254.2|94295.1|94245.1|94309.7|94259.7|94292.8|94242.8|925
1649097600000|2022-04-04 18:40:00|94295.2|94245.2|94295.3|94245.3|94307.4|94265.9|94290.1|94240.2|820
1649097900000|2022-04-04 18:45:00|94295.5|94245.5|94252.8|94227.8|94309.3|94274.9|94252.8|94227.8|976
1649098200000|2022-04-04 18:50:00|94252.9|94227.9|94258.1|94208.1|94283.5|94255.8|94246.2|94205.3|1068
1649098500000|2022-04-04 18:55:00|94258.3|94208.3|94267.4|94242.4|94268.9|94243.9|94234.9|94198.7|1179
1649098800000|2022-04-04 19:00:00|94268.2|94243.2|94276.3|94226.3|94290.8|94245.7|94268.2|94218.7|944
1649099100000|2022-04-04 19:05:00|94276.6|94226.6|94244.9|94194.9|94276.8|94226.8|94222|94172|1118
1649099400000|2022-04-04 19:10:00|94245.4|94195.4|94234.7|94184.7|94258.8|94208.8|94222.7|94172.7|1092
1649099700000|2022-04-04 19:15:00|94234.8|94184.8|94237.5|94187.5|94257.8|94220.1|94229|94179|1014
1649100000000|2022-04-04 19:20:00|94235.4|94185.4|94313.6|94263.6|94315.1|94265.1|94227.1|94177.1|1128
1649100300000|2022-04-04 19:25:00|94313.1|94263.1|94336.5|94286.5|94347.8|94306.1|94308.3|94258.3|1081
1649100600000|2022-04-04 19:30:00|94335.8|94285.8|94308.8|94258.8|94349.4|94312.2|94306.5|94258.2|800
1649100900000|2022-04-04 19:35:00|94307.8|94257.8|94293.4|94243.4|94316.2|94266.2|94291.6|94239|658
1649101200000|2022-04-04 19:40:00|94293.9|94243.9|94306.4|94256.4|94310.3|94270.7|94266.5|94233.8|763
1649101500000|2022-04-04 19:45:00|94306.7|94256.7|94301.2|94251.2|94321.6|94276.9|94292.2|94242.1|777
1649101800000|2022-04-04 19:50:00|94301|94251|94300.4|94250.4|94306.1|94256.1|94282.3|94227.7|1020
1649102100000|2022-04-04 19:55:00|94299.8|94249.8|94349.5|94299.5|94352.1|94302.1|94299.8|94241|1129
1649102400000|2022-04-04 20:00:00|94349.4|94299.4|94358|94308|94379.2|94329.2|94342.7|94286.7|935
1649102700000|2022-04-04 20:05:00|94358.2|94308.2|94354.8|94304.8|94374.9|94324.9|94352.7|94299|668
1649103000000|2022-04-04 20:10:00|94354.4|94304.4|94295.9|94245.9|94366|94313.3|94286|94226.4|772
1649103300000|2022-04-04 20:15:00|94297.7|94247.7|94240.1|94190.1|94320.5|94263|94235.3|94172.9|758
1649103600000|2022-04-04 20:20:00|94240.7|94190.7|94251.6|94173.3|94264.1|94199|94235.5|94173.3|446
1649103900000|2022-04-04 20:25:00|94251.9|94173|94222.9|94172.9|94252.1|94189.2|94222|94160.1|564
1649104200000|2022-04-04 20:30:00|94223.1|94173.1|94217.3|94167.3|94246|94182.2|94215.8|94158.4|450
1649104500000|2022-04-04 20:35:00|94217.2|94167.2|94198.9|94148.9|94222.6|94169.7|94194.4|94129.6|423
1649104800000|2022-04-04 20:40:00|94202.7|94152.7|94198.6|94148.6|94216.9|94153.6|94173.6|94110.5|675
1649105100000|2022-04-04 20:45:00|94197.2|94147.2|94246|94173.8|94267.3|94197.7|94183.2|94119.8|1021
1649105400000|2022-04-04 20:50:00|94248.7|94175.4|94242.9|94166|94271.9|94184.9|94215.3|94149.7|734
1649105700000|2022-04-04 20:55:00|94242.8|94165.6|94263.4|94152.2|94289.5|94189.1|94213.6|94136.6|873
1649106000000|2022-04-04 21:00:00|94263.5|94148.1|94279.1|94163.1|94281.2|94165.2|94250.4|94134.4|50
1649106300000|2022-04-04 21:05:00|94279.2|94163.2|94325.9|94209.9|94339.2|94223.2|94254.4|94144.1|182
1649106600000|2022-04-04 21:10:00|94337.5|94221.5|94330.8|94214.8|94339.7|94223.7|94319.7|94203.7|245
1649106900000|2022-04-04 21:15:00|94319.3|94203.3|94334|94218|94340.8|94224.8|94299.8|94183.8|182
1649107200000|2022-04-04 21:20:00|94333|94217|94301.3|94185.3|94335.2|94219.2|94285.6|94169.6|215
1649107500000|2022-04-04 21:25:00|94303.7|94187.7|94310.3|94194.3|94314.9|94198.9|94295.3|94179.3|157
1649107800000|2022-04-04 21:30:00|94307.1|94191.1|94299.3|94183.3|94309.9|94193.9|94281.4|94165.4|157
1649108100000|2022-04-04 21:35:00|94297.7|94181.7|94284.9|94168.9|94316.3|94200.3|94284.9|94168.9|198
1649108400000|2022-04-04 21:40:00|94310.3|94194.3|94310.1|94194.1|94322.5|94206.5|94271.2|94155.2|167
1649108700000|2022-04-04 21:45:00|94306.1|94190.1|94306.6|94190.6|94320.7|94204.7|94285.1|94169.1|386
1649109000000|2022-04-04 21:50:00|94298.8|94182.8|94310.5|94194.5|94336.5|94220.5|94294.7|94178.7|208
1649109300000|2022-04-04 21:55:00|94319.8|94203.8|94301|94185|94328.2|94212.2|94283.1|94167.1|278
1649109600000|2022-04-04 22:00:00|94300.8|94184.8|94305.5|94189.5|94333.2|94217.2|94294.4|94178.4|474
1649109900000|2022-04-04 22:05:00|94306|94190|94325.8|94209.8|94327.2|94211.2|94301.4|94185.4|337
1649110200000|2022-04-04 22:10:00|94325.1|94209.1|94322.9|94206.9|94333|94217|94320.6|94204.6|351
1649110500000|2022-04-04 22:15:00|94322.8|94206.8|94318.2|94202.2|94326.9|94210.9|94315.9|94199.9|357
1649110800000|2022-04-04 22:20:00|94319.6|94203.6|94318.5|94202.5|94324.6|94208.6|94313.1|94199.6|304
1649111100000|2022-04-04 22:25:00|94318.2|94202.2|94311.1|94195.1|94321.3|94205.3|94310.6|94194.6|440
1649111400000|2022-04-04 22:30:00|94313.3|94197.3|94312.8|94196.8|94320.9|94204.9|94305.5|94189.5|366
1649111700000|2022-04-04 22:35:00|94312.5|94196.5|94324.7|94208.7|94327.7|94214.9|94306.2|94190.2|300
1649112000000|2022-04-04 22:40:00|94325.3|94209.3|94319.1|94203.1|94325.6|94215.4|94300.4|94199.4|331
1649112300000|2022-04-04 22:45:00|94318.9|94202.9|94316|94200|94321.2|94205.2|94303.8|94193.3|388
1649112600000|2022-04-04 22:50:00|94315.7|94199.7|94289.4|94173.4|94317.3|94201.3|94256|94158.5|411
1649112900000|2022-04-04 22:55:00|94289.8|94173.8|94296.8|94180.8|94303.9|94187.9|94276|94172.1|461
1649113200000|2022-04-04 23:00:00|94282.9|94182.4|94284.6|94175.5|94294.9|94184.9|94258.1|94172.8|430
1649113500000|2022-04-04 23:05:00|94287.5|94175.2|94290.4|94188|94304.4|94189.4|94267.9|94173.6|396
1649113800000|2022-04-04 23:10:00|94295.9|94187|94299.3|94185.8|94303.5|94191.4|94282.7|94181.4|381
1649114100000|2022-04-04 23:15:00|94279.1|94186.6|94288.6|94180.5|94304.1|94197.5|94279.1|94177.6|493
1649114400000|2022-04-04 23:20:00|94289.2|94181.8|94287.4|94191.5|94308.5|94202.9|94282|94179.9|524
1649114700000|2022-04-04 23:25:00|94296|94192.9|94294|94187.3|94305.7|94200.9|94274.6|94180.9|568
1649115000000|2022-04-04 23:30:00|94294.5|94189|94281|94182.4|94297.9|94194.3|94264.2|94162.4|489
1649115300000|2022-04-04 23:35:00|94280.3|94183.9|94273|94165.4|94285.9|94188.8|94261.8|94165.4|409
1649115600000|2022-04-04 23:40:00|94269.6|94169.6|94274.1|94179.7|94284|94186.7|94252.6|94165|463
1649115900000|2022-04-04 23:45:00|94273.6|94179.6|94277.5|94177.4|94288.8|94194.4|94264.4|94168.8|632
1649116200000|2022-04-04 23:50:00|94270.7|94179.3|94279.7|94192.4|94295.1|94196.3|94257.3|94175.6|539
1649116500000|2022-04-04 23:55:00|94279.8|94192.5|94278.6|94172.7|94290|94192.6|94267.6|94168.9|681
1649116800000|2022-04-05 00:00:00|94275.7|94174.3|94255.4|94158.7|94290|94191.6|94252.2|94154.8|1139
1649117100000|2022-04-05 00:05:00|94255.5|94158.8|94257.1|94160.9|94265.7|94164.8|94236.5|94142.8|860
1649117400000|2022-04-05 00:10:00|94257|94160.5|94250.2|94161.8|94263.9|94169.3|94229.4|94148.1|951
1649117700000|2022-04-05 00:15:00|94250.3|94162|94270.4|94182.1|94286.1|94207.4|94239.4|94160.2|843
1649118000000|2022-04-05 00:20:00|94267|94187.4|94273.3|94188.6|94274.9|94213.1|94258.9|94177.6|863
1649118300000|2022-04-05 00:25:00|94272.5|94185.6|94265.4|94187.4|94293.3|94214|94259.9|94177.3|909
1649118600000|2022-04-05 00:30:00|94269.2|94186.3|94254.2|94167.7|94271.2|94190.7|94245.8|94160.7|797
1649118900000|2022-04-05 00:35:00|94254.1|94167.4|94235.7|94157|94261.8|94185.6|94233.5|94155.9|856
1649119200000|2022-04-05 00:40:00|94235.4|94156.7|94235.3|94153.2|94255.3|94179.6|94229.1|94139.2|720
1649119500000|2022-04-05 00:45:00|94235.4|94151.8|94254.5|94175.6|94266.7|94207.5|94219.4|94133.8|1434
1649119800000|2022-04-05 00:50:00|94238.8|94188.8|94262.6|94201.8|94274|94214.6|94233.8|94164|1100
1649120100000|2022-04-05 00:55:00|94258.4|94208.4|94285.4|94202.6|94326|94222.5|94246.5|94175|1080
1649120400000|2022-04-05 01:00:00|94285|94202.5|94285.3|94235.3|94307.2|94237.7|94259.4|94197.1|860
1649120700000|2022-04-05 01:05:00|94286.1|94236.1|94311.2|94233.2|94319.3|94250.5|94285.4|94224.8|698
1649121000000|2022-04-05 01:10:00|94312.3|94235.1|94323|94239.1|94325.3|94249.9|94288.6|94228.9|599
1649121300000|2022-04-05 01:15:00|94321.9|94239.6|94318.8|94240.2|94325.5|94255.8|94293.5|94231.9|566
1649121600000|2022-04-05 01:20:00|94318.7|94240.1|94318.2|94241.4|94326.2|94257.3|94289.7|94231.3|560
1649121900000|2022-04-05 01:25:00|94317.1|94242|94322|94246.3|94333.5|94261.3|94303.2|94239.1|532
1649122200000|2022-04-05 01:30:00|94322.9|94246.5|94328.9|94252.7|94341.1|94274.7|94308.2|94242.1|729
1649122500000|2022-04-05 01:35:00|94327.7|94256.8|94370.5|94279.2|94389.4|94309.9|94318.1|94248.6|888
1649122800000|2022-04-05 01:40:00|94374.2|94279.3|94327|94277|94374.2|94299.3|94314.8|94244.9|848
1649123100000|2022-04-05 01:45:00|94327.4|94277.4|94339.7|94268.2|94344.8|94282.5|94316.8|94255.8|755
1649123400000|2022-04-05 01:50:00|94339.3|94267.8|94334.1|94264|94347.7|94280.9|94317.4|94255.7|550
1649123700000|2022-04-05 01:55:00|94334.4|94263.8|94338.2|94264.1|94343.5|94280.4|94311.5|94252.4|544
1649124000000|2022-04-05 02:00:00|94338.6|94263.3|94292.9|94242.9|94338.6|94274.3|94290.3|94231.2|689
1649124300000|2022-04-05 02:05:00|94293|94243|94297.2|94247.2|94309.9|94250.6|94286.8|94225.4|681
1649124600000|2022-04-05 02:10:00|94297.1|94247.1|94291.3|94241.3|94315.2|94251.3|94288.4|94224.7|698
1649124900000|2022-04-05 02:15:00|94293.4|94243.4|94314.5|94228.5|94316.9|94248|94283.3|94221.3|560
1649125200000|2022-04-05 02:20:00|94313.5|94228.3|94307.6|94227.8|94326.6|94240.1|94286.6|94225.6|545
1649125500000|2022-04-05 02:25:00|94307.4|94228.1|94317.5|94240.8|94332.6|94244.8|94276|94221.3|537
1649125800000|2022-04-05 02:30:00|94318.1|94240.6|94316.2|94239|94327.5|94260.3|94296.3|94236.1|551
1649126100000|2022-04-05 02:35:00|94317|94238.7|94325.3|94242.7|94335.1|94263.8|94303.6|94237.6|553
1649126400000|2022-04-05 02:40:00|94323.7|94244.1|94328.6|94254.7|94342.5|94271.3|94301.7|94239.4|543
1649126700000|2022-04-05 02:45:00|94331.4|94254.8|94339.4|94267.4|94353.8|94279.7|94314.9|94252.2|635
1649127000000|2022-04-05 02:50:00|94342.7|94268|94358.7|94272|94363.1|94282|94324.9|94262.1|537
1649127300000|2022-04-05 02:55:00|94358.8|94272.1|94343|94259.7|94399.1|94307.1|94324.4|94258.3|699
1649127600000|2022-04-05 03:00:00|94342.2|94260.1|94328.3|94250.1|94343.4|94271.2|94308.3|94241.2|530
1649127900000|2022-04-05 03:05:00|94328.6|94250.4|94341.8|94261.6|94346.8|94284.1|94305.7|94241.3|607
1649128200000|2022-04-05 03:10:00|94345.6|94260.4|94325.2|94252|94346.1|94273.6|94304.4|94240.9|590
1649128500000|2022-04-05 03:15:00|94325.1|94251.7|94335.8|94254|94340.5|94281.4|94300.5|94239.6|661
1649128800000|2022-04-05 03:20:00|94336.7|94253.9|94328.4|94254.4|94344|94279.7|94319|94243.2|617
1649129100000|2022-04-05 03:25:00|94331.3|94253.9|94339.3|94261.7|94348.1|94265.8|94313.7|94252|412
1649129400000|2022-04-05 03:30:00|94340.9|94261.1|94343.9|94254|94353.1|94269.7|94318.9|94248.9|490
1649129700000|2022-04-05 03:35:00|94343.4|94254.2|94338.4|94261.4|94345.4|94269.6|94319.6|94250.2|485
1649130000000|2022-04-05 03:40:00|94335|94262|94346.6|94263.4|94358.6|94277.5|94326|94259.5|475
1649130300000|2022-04-05 03:45:00|94347.1|94263.2|94345.7|94268.3|94358.6|94281.7|94330.5|94263.2|483
1649130600000|2022-04-05 03:50:00|94347.6|94267|94348.3|94263.2|94363.2|94276.8|94344.5|94263.2|502
1649130900000|2022-04-05 03:55:00|94348.6|94262.6|94324.2|94247.3|94359.6|94269|94321.4|94245.7|546
1649131200000|2022-04-05 04:00:00|94324|94246.2|94342.8|94258.9|94346.3|94272.5|94306.2|94243|723
1649131500000|2022-04-05 04:05:00|94342.1|94258.4|94348.6|94268.9|94361.3|94274.6|94326.4|94250.4|613
1649131800000|2022-04-05 04:10:00|94348.7|94268.3|94343.2|94268.3|94359.3|94282.6|94328.3|94258.2|595
1649132100000|2022-04-05 04:15:00|94343.5|94268.4|94364.9|94290.6|94393.1|94307.8|94305.9|94241.9|1274
1649132400000|2022-04-05 04:20:00|94365.5|94290.9|94366.8|94290.1|94385.9|94319|94347.8|94275.5|1258
1649132700000|2022-04-05 04:25:00|94366.4|94289.7|94392.1|94297.6|94411|94307.1|94335.1|94268.9|644
1649133000000|2022-04-05 04:30:00|94386.5|94302.8|94327.3|94277.3|94409.4|94305.7|94319.7|94233.4|1368
1649133300000|2022-04-05 04:35:00|94354.6|94266.1|94349.2|94299.2|94387.9|94300.4|94317.1|94256|1041
1649133600000|2022-04-05 04:40:00|94349.3|94299.3|94379.8|94300.3|94387|94309.6|94344|94277.8|1086
1649133900000|2022-04-05 04:45:00|94379.7|94300.2|94344.7|94284.8|94402.8|94323.8|94342.3|94249|1128
1649134200000|2022-04-05 04:50:00|94346.6|94285.4|94379.4|94298.4|94399.5|94310.8|94338.7|94258|845
1649134500000|2022-04-05 04:55:00|94378.1|94296.8|94379.8|94288.4|94399.2|94311.2|94354.2|94280.8|1097
1649134800000|2022-04-05 05:00:00|94378.9|94288.3|94386|94307.8|94402.8|94330.6|94369|94287.5|1168
1649135100000|2022-04-05 05:05:00|94387.1|94307.6|94328.4|94248.6|94392.9|94321.4|94322.7|94240.5|1043
1649135400000|2022-04-05 05:10:00|94329.6|94249.9|94324|94238.6|94330.6|94253.6|94303.3|94226.1|838
1649135700000|2022-04-05 05:15:00|94323.3|94239|94322.7|94251|94333|94261.4|94298.8|94219.7|870
1649136000000|2022-04-05 05:20:00|94322.5|94250.9|94317.2|94238.7|94341.3|94260.6|94293|94211.6|776
1649136300000|2022-04-05 05:25:00|94315.5|94239.9|94300.8|94250.8|94317.3|94253.9|94290.3|94225.1|805
1649136600000|2022-04-05 05:30:00|94300.5|94250.5|94259|94182.4|94317.5|94255.6|94244.3|94175|915
1649136900000|2022-04-05 05:35:00|94258.9|94182.3|94268.5|94195.7|94276.7|94200|94224.2|94150.8|1004
1649137200000|2022-04-05 05:40:00|94269.8|94192|94247.8|94174.9|94274.6|94210.2|94231.5|94158.1|884
1649137500000|2022-04-05 05:45:00|94248.1|94174.5|94238.7|94188.7|94257.3|94195.7|94231.5|94167.2|848
1649137800000|2022-04-05 05:50:00|94238.6|94188.6|94244.3|94169.8|94255.8|94191.3|94231.2|94162.3|775
1649138100000|2022-04-05 05:55:00|94244.6|94170|94261.8|94185|94269.6|94193.2|94233.5|94160.6|989
1649138400000|2022-04-05 06:00:00|94248.4|94198.4|94212|94162|94294|94244|94201.4|94144.2|1290
1649138700000|2022-04-05 06:05:00|94212.2|94162.2|94208.4|94158.4|94232|94194.5|94195.9|94141.3|1087
1649139000000|2022-04-05 06:10:00|94208.6|94158.6|94209.8|94159.8|94214.9|94172.6|94141.1|94082|1140
1649139300000|2022-04-05 06:15:00|94210.5|94160.5|94173|94123|94216.6|94177|94149.3|94104.8|1160
1649139600000|2022-04-05 06:20:00|94172.7|94122.7|94194.4|94169.4|94208.9|94177.9|94158.5|94115.5|1018
1649139900000|2022-04-05 06:25:00|94194.9|94169.9|94171.8|94146.8|94197.4|94169.9|94155.7|94122.3|1023
1649140200000|2022-04-05 06:30:00|94172.2|94147.2|94150.4|94100.4|94193.5|94155.8|94150.4|94100.4|998
1649140500000|2022-04-05 06:35:00|94148.6|94098.6|94126|94101|94166.7|94125.4|94119.7|94082.1|1067
1649140800000|2022-04-05 06:40:00|94125.7|94100.7|94092.9|94067.9|94146.2|94111.4|94076.1|94038.7|1094
1649141100000|2022-04-05 06:45:00|94094.1|94069.1|94099.4|94074.4|94117.1|94092.1|94059.2|94034.2|1274
1649141400000|2022-04-05 06:50:00|94097.5|94072.5|94089.9|94064.9|94108.1|94083.1|94064.4|94037|1246
1649141700000|2022-04-05 06:55:00|94089.7|94064.7|94145.1|94095.1|94166.8|94141.8|94089.5|94064.5|1545
1649142000000|2022-04-05 07:00:00|94145.5|94095.5|94094.4|94044.4|94148.4|94105.1|94048.1|94009.5|1785
1649142300000|2022-04-05 07:05:00|94092.8|94042.8|94076.5|94051.5|94111.5|94073.7|94044.8|94005.6|1565
1649142600000|2022-04-05 07:10:00|94089.6|94039.6|94089.6|94064.6|94124.3|94099.3|94069.8|94039.3|1649
1649142900000|2022-04-05 07:15:00|94089.4|94064.4|94044.5|94019.5|94135.2|94092.5|94039.2|94014.2|1668
1649143200000|2022-04-05 07:20:00|94043.4|94018.4|94033.5|94008.5|94060.6|94035.6|94022|93997|1595
1649143500000|2022-04-05 07:25:00|94033.8|94008.8|94020.1|93995.1|94061.3|94036.3|93976.8|93942.7|1596
1649143800000|2022-04-05 07:30:00|94020.2|93995.2|93987.2|93962.2|94049.8|94019|93985.7|93960.7|1377
1649144100000|2022-04-05 07:35:00|93986.9|93961.9|94048.5|93998.5|94057.4|94017.7|93962.7|93937.7|1780
1649144400000|2022-04-05 07:40:00|94049.7|93999.7|94047.1|93997.1|94070.1|94025.5|94014.4|93964.4|1503
1649144700000|2022-04-05 07:45:00|94040.8|93990.8|93935.3|93885.3|94040.8|93994.6|93930.6|93884.2|1398
1649145000000|2022-04-05 07:50:00|93933.3|93883.3|93930.5|93880.5|93962.3|93933.6|93871|93846|1551
1649145300000|2022-04-05 07:55:00|93929.3|93879.3|93944.6|93919.6|93978.5|93933|93892.8|93857|1441
1649145600000|2022-04-05 08:00:00|93945|93920|93952.6|93927.6|93979.4|93944.7|93911.9|93876.1|1559
1649145900000|2022-04-05 08:05:00|93952.1|93927.1|93894.4|93869.4|93963.8|93936.4|93885.1|93857.7|1477
1649146200000|2022-04-05 08:10:00|93894.3|93869.3|93867.9|93842.9|93902.9|93877.9|93852.7|93824.6|1383
1649146500000|2022-04-05 08:15:00|93868|93843|93892.3|93867.3|93894.2|93869.2|93858.4|93829.8|1235
1649146800000|2022-04-05 08:20:00|93892.4|93867.4|93904.3|93879.3|93934.5|93897.5|93857.8|93832.8|1207
1649147100000|2022-04-05 08:25:00|93905.4|93880.4|93939.3|93914.3|93966.2|93927.5|93903.1|93878.1|1183
1649147400000|2022-04-05 08:30:00|93940.1|93915.1|93989.4|93964.4|94015.1|93976.8|93938.5|93903.6|1624
1649147700000|2022-04-05 08:35:00|93989.5|93964.5|93976.4|93951.4|94009|93972|93971.7|93935.1|1234
1649148000000|2022-04-05 08:40:00|93976.1|93951.1|94011.1|93986.1|94025.8|94000.8|93957.7|93932.4|1373
1649148300000|2022-04-05 08:45:00|94012.2|93987.2|93999.8|93974.8|94061.3|94031.7|93994.2|93969.2|1363
1649148600000|2022-04-05 08:50:00|94000|93975|94023.3|93998.3|94067.8|94026.5|93994.7|93958.1|1378
1649148900000|2022-04-05 08:55:00|94023.5|93998.5|93984.9|93959.9|94073.9|94037|93979|93945.9|1309
1649149200000|2022-04-05 09:00:00|93984.8|93959.8|93967.2|93942.2|94012.7|93971.4|93964.5|93939.5|1189
1649149500000|2022-04-05 09:05:00|93968.5|93943.5|93924.2|93899.2|93970.3|93945.3|93917.7|93892.7|1370
1649149800000|2022-04-05 09:10:00|93924.5|93899.5|93871.4|93846.4|93937.3|93902.2|93857.3|93828.1|1086
1649150100000|2022-04-05 09:15:00|93871.3|93846.3|93816.9|93791.9|93873.8|93848.8|93811|93786|1307
1649150400000|2022-04-05 09:20:00|93817.1|93792.1|93819.5|93794.5|93833.2|93808.2|93801.9|93776.9|1026
1649150700000|2022-04-05 09:25:00|93819.4|93794.4|93846.6|93821.6|93851|93826|93798.9|93773.9|950
1649151000000|2022-04-05 09:30:00|93846.7|93821.7|93821.3|93796.3|93847.7|93822.7|93804.3|93779.3|1097
1649151300000|2022-04-05 09:35:00|93821.6|93796.6|93839.4|93814.4|93844.6|93819.6|93805.6|93773.5|1137
1649151600000|2022-04-05 09:40:00|93839.8|93814.8|93860.4|93810.4|93862.1|93832.9|93836.5|93803|1222
1649151900000|2022-04-05 09:45:00|93860.2|93810.2|93847.1|93822.1|93867.1|93827.8|93834.1|93797.9|1184
1649152200000|2022-04-05 09:50:00|93846.9|93821.9|93866.3|93841.3|93872.1|93847.1|93843.6|93818.6|1136
1649152500000|2022-04-05 09:55:00|93866.2|93841.2|93852.6|93827.6|93893.3|93868.3|93844.7|93813.9|1279
1649152800000|2022-04-05 10:00:00|93851.9|93826.9|93861.5|93836.5|93878.4|93853.4|93805.2|93780.2|1451
1649153100000|2022-04-05 10:05:00|93861.1|93836.1|93883.8|93858.8|93885.5|93860.5|93835|93810|1212
1649153400000|2022-04-05 10:10:00|93884.1|93859.1|93889|93864|93909.5|93884.5|93879.2|93846|1322
1649153700000|2022-04-05 10:15:00|93888.8|93863.8|93892.8|93867.8|93910.3|93885.3|93876.5|93851.5|1221
1649154000000|2022-04-05 10:20:00|93893.1|93868.1|93921.9|93896.9|93924.8|93899.8|93870.3|93845.3|1323
1649154300000|2022-04-05 10:25:00|93922|93897|93920.7|93895.7|93932.4|93907.4|93895.6|93870.6|1187
1649154600000|2022-04-05 10:30:00|93919.8|93894.8|93906.7|93881.7|93954.4|93920.8|93895.8|93870.8|1345
1649154900000|2022-04-05 10:35:00|93906.6|93881.6|93903|93878|93948.1|93923.1|93902.3|93877.3|1398
1649155200000|2022-04-05 10:40:00|93904.3|93879.3|93906.5|93881.5|93919.6|93894.6|93881.3|93856.3|1278
1649155500000|2022-04-05 10:45:00|93905.7|93880.7|93830|93805|93907.6|93882.6|93825.6|93800.6|1115
1649155800000|2022-04-05 10:50:00|93829.8|93804.8|93825.1|93800.1|93844.6|93819.6|93787.8|93759.6|1322
1649156100000|2022-04-05 10:55:00|93824.7|93799.7|93792.4|93767.4|93839.6|93806.5|93772.3|93746.8|1320
1649156400000|2022-04-05 11:00:00|93791.7|93766.7|93778.3|93753.3|93830.1|93795.7|93776.6|93751.6|1523
1649156700000|2022-04-05 11:05:00|93777.9|93752.9|93842|93817|93850.9|93821.3|93769.6|93744.6|1217
1649157000000|2022-04-05 11:10:00|93841.9|93816.9|93809.5|93784.5|93873.7|93836.3|93785.6|93748.7|1349
1649157300000|2022-04-05 11:15:00|93810.2|93785.2|93719.3|93694.3|93826.6|93788.7|93712.7|93687.7|1252
1649157600000|2022-04-05 11:20:00|93718.8|93693.8|93759.9|93734.9|93762.1|93737.1|93717.1|93692.1|1307
1649157900000|2022-04-05 11:25:00|93761|93736|93714.6|93689.6|93767.9|93737.9|93709.6|93679.2|1417
1649158200000|2022-04-05 11:30:00|93713.3|93688.3|93691.7|93666.7|93745.7|93709.5|93691.4|93657.7|1262
1649158500000|2022-04-05 11:35:00|93691.6|93666.6|93638.8|93588.8|93692.1|93667.1|93579.5|93541.4|1182
1649158800000|2022-04-05 11:40:00|93639|93589|93601.9|93576.9|93664.1|93626.1|93601.9|93567.7|1505
1649159100000|2022-04-05 11:45:00|93600.7|93575.7|93636.6|93611.6|93640.8|93612.8|93573.4|93538.3|1478
1649159400000|2022-04-05 11:50:00|93636.9|93611.9|93625.8|93600.8|93656.9|93631.9|93560.1|93529.3|1404
1649159700000|2022-04-05 11:55:00|93626.2|93601.2|93680.6|93655.6|93694.3|93662.4|93618.3|93581.4|1809
1649160000000|2022-04-05 12:00:00|93681.1|93656.1|93590.2|93540.2|93696|93658|93556.7|93517.2|1547
1649160300000|2022-04-05 12:05:00|93590.1|93540.1|93554.7|93529.7|93596.4|93558.4|93540.5|93503.4|1444
1649160600000|2022-04-05 12:10:00|93554.8|93529.8|93537.7|93512.7|93583.2|93558.2|93520.1|93487.9|1148
1649160900000|2022-04-05 12:15:00|93536.3|93511.3|93579|93554|93596.2|93561.4|93536|93498.8|1483
1649161200000|2022-04-05 12:20:00|93579.2|93554.2|93619.4|93594.4|93645.9|93619.4|93555.3|93515.4|1477
1649161500000|2022-04-05 12:25:00|93619.3|93594.3|93653.7|93603.7|93696.6|93661.3|93618.8|93593.8|1347
1649161800000|2022-04-05 12:30:00|93654.9|93604.9|93708.1|93658.1|93749.7|93699.7|93641.4|93601.4|1596
1649162100000|2022-04-05 12:35:00|93707.6|93657.6|93713.7|93688.7|93725.3|93697.1|93689.5|93651.5|1367
1649162400000|2022-04-05 12:40:00|93713.4|93688.4|93634.2|93609.2|93739.3|93706|93633.2|93608.2|1488
1649162700000|2022-04-05 12:45:00|93634.1|93609.1|93680.1|93655.1|93692.3|93667.3|93626.2|93594|1417
1649163000000|2022-04-05 12:50:00|93680.4|93655.4|93667.2|93642.2|93706.5|93673.5|93659.5|93633.2|1461
1649163300000|2022-04-05 12:55:00|93667.7|93642.7|93669.6|93644.6|93684.5|93659.5|93610|93577.6|1622
1649163600000|2022-04-05 13:00:00|93668.7|93643.7|93653.4|93628.4|93682.8|93657.8|93626.1|93592|1463
1649163900000|2022-04-05 13:05:00|93654.6|93629.6|93680.9|93655.9|93693.9|93657.7|93588.5|93551.6|1430
1649164200000|2022-04-05 13:10:00|93678.5|93653.5|93683.2|93658.2|93686.6|93659.9|93654.1|93625.8|1270
1649164500000|2022-04-05 13:15:00|93683.5|93658.5|93653.7|93603.7|93701.8|93669.4|93636.9|93599.5|1374
1649164800000|2022-04-05 13:20:00|93653|93603|93609.1|93584.1|93653.4|93612.1|93592.5|93555.3|1362
1649165100000|2022-04-05 13:25:00|93608.9|93583.9|93644.1|93619.1|93676.1|93638.8|93600.4|93562.6|1405
1649165400000|2022-04-05 13:30:00|93644.2|93619.2|93557.1|93507.1|93675.9|93639.8|93544.1|93507.1|1627
1649165700000|2022-04-05 13:35:00|93556.2|93506.2|93526.4|93476.4|93571.8|93529.3|93502.9|93452.9|1769
1649166000000|2022-04-05 13:40:00|93525.8|93475.8|93567.1|93517.1|93569.2|93530.5|93520.6|93470.6|1522
1649166300000|2022-04-05 13:45:00|93566.8|93516.8|93538.9|93513.9|93574.5|93540.3|93514.5|93470|1467
1649166600000|2022-04-05 13:50:00|93540.9|93515.9|93611.8|93586.8|93612.1|93587.1|93523.2|93485|1498
1649166900000|2022-04-05 13:55:00|93610.7|93585.7|93585|93535|93617.8|93592.8|93540.2|93508|1435
1649167200000|2022-04-05 14:00:00|93584.8|93534.8|93557.8|93532.8|93598|93564.6|93532.3|93500.9|1747
1649167500000|2022-04-05 14:05:00|93558|93533|93790.7|93740.7|93824|93782.7|93556.2|93531.2|1961
1649167800000|2022-04-05 14:10:00|93790.9|93740.9|93954.6|93904.6|93955.3|93914.2|93760.1|93717.7|1961
1649168100000|2022-04-05 14:15:00|93953.6|93903.6|94006.3|93956.3|94045|93995|93846.2|93773.5|1939
1649168400000|2022-04-05 14:20:00|94003.7|93953.7|94053.8|94003.8|94113.7|94060.8|93989.2|93932.7|2080
1649168700000|2022-04-05 14:25:00|94052.9|94002.9|93941.6|93891.6|94053.9|94003.9|93939.7|93889.5|1903
1649169000000|2022-04-05 14:30:00|93941.7|93891.7|94041.6|93991.6|94041.6|93991.6|93872.6|93822.6|1936
1649169300000|2022-04-05 14:35:00|94043.9|93993.9|94071.3|94021.3|94106.2|94056.2|94021.7|93981.3|1833
1649169600000|2022-04-05 14:40:00|94072.3|94022.3|94102|94077|94145.2|94107.4|94070.7|94020.7|1730
1649169900000|2022-04-05 14:45:00|94101.6|94076.6|94154.5|94129.5|94183.2|94136.8|94090.6|94057.3|1798
1649170200000|2022-04-05 14:50:00|94153.1|94128.1|93967.6|93917.6|94164.3|94136.7|93938.1|93898.1|1766
1649170500000|2022-04-05 14:55:00|93967.4|93917.4|93970.1|93945.1|93991|93963.4|93929|93898|1881
1649170800000|2022-04-05 15:00:00|93968.2|93943.2|94108.4|94058.4|94116.9|94074.9|93931.4|93906.4|1838
1649171100000|2022-04-05 15:05:00|94108.6|94058.6|94067.8|94017.8|94109.6|94059.6|93983.5|93933.5|1615
1649171400000|2022-04-05 15:10:00|94067.7|94017.7|94131.3|94081.3|94206|94164.5|94062.6|94012.6|1644
1649171700000|2022-04-05 15:15:00|94132|94082|94173.7|94123.7|94214.1|94164.1|94132|94082|1402
1649172000000|2022-04-05 15:20:00|94173.6|94123.6|94116.5|94091.5|94177.3|94127.3|94097.5|94058.8|1499
1649172300000|2022-04-05 15:25:00|94115.6|94090.6|94195.2|94145.2|94212.9|94162.9|94105.6|94055.6|1532
1649172600000|2022-04-05 15:30:00|94195.1|94145.1|94191.1|94141.1|94219.8|94169.8|94169.4|94119.4|1404
1649172900000|2022-04-05 15:35:00|94190.9|94140.9|94204.5|94154.5|94212.6|94162.6|94181.4|94132.3|1215
1649173200000|2022-04-05 15:40:00|94204.3|94154.3|94182.6|94132.6|94237.3|94187.3|94181.9|94131.9|1230
1649173500000|2022-04-05 15:45:00|94182.3|94132.3|94184.5|94134.5|94189.3|94154.2|94161.5|94111.5|1327
1649173800000|2022-04-05 15:50:00|94184.7|94134.7|94175.6|94125.6|94197.4|94154.9|94168.9|94118.9|1462
1649174100000|2022-04-05 15:55:00|94175.2|94125.2|94196.9|94146.9|94201.6|94155.6|94142.1|94106.2|1619
1649174400000|2022-04-05 16:00:00|94198.9|94148.9|94243.8|94193.8|94253.4|94203.4|94193.6|94143.8|1687
1649174700000|2022-04-05 16:05:00|94244.5|94194.5|94264|94214|94272.9|94222.9|94209.9|94159.9|1535
1649175000000|2022-04-05 16:10:00|94264.8|94214.8|94244.2|94194.2|94269.4|94227.4|94229.1|94179.1|1304
1649175300000|2022-04-05 16:15:00|94244.4|94194.4|94225.4|94175.4|94245.9|94195.9|94206|94166.3|1092
1649175600000|2022-04-05 16:20:00|94224.8|94174.8|94243.1|94193.1|94253.5|94214|94222|94172|1016
1649175900000|2022-04-05 16:25:00|94243|94193|94221.7|94171.7|94250.5|94211.7|94208.3|94158.3|933
1649176200000|2022-04-05 16:30:00|94221.2|94171.2|94211.6|94186.6|94240.9|94190.9|94198.9|94161.7|1049
1649176500000|2022-04-05 16:35:00|94210.9|94185.9|94216|94191|94246.5|94203.4|94208.5|94170.3|932
1649176800000|2022-04-05 16:40:00|94216.1|94191.1|94260.1|94210.1|94266|94216|94208.3|94168.5|860
1649177100000|2022-04-05 16:45:00|94259.1|94209.1|94254.5|94204.5|94278.3|94228.3|94241.8|94204.5|1012
1649177400000|2022-04-05 16:50:00|94254.2|94204.2|94196.7|94146.7|94276|94226|94193.4|94143.4|1328
1649177700000|2022-04-05 16:55:00|94196.1|94146.1|94220.8|94170.8|94223.7|94173.7|94196.1|94146.1|1444
1649178000000|2022-04-05 17:00:00|94221.5|94171.5|94181.5|94131.5|94225.2|94175.2|94165.4|94123.5|1389
1649178300000|2022-04-05 17:05:00|94182|94132|94151.1|94101.1|94193.7|94143.7|94147.4|94097.4|1596
1649178600000|2022-04-05 17:10:00|94152.2|94102.2|94158.7|94108.7|94170.6|94131|94135.4|94088.1|1173
1649178900000|2022-04-05 17:15:00|94158.8|94108.8|94160|94110|94164|94114|94153.6|94103.6|1054
1649179200000|2022-04-05 17:20:00|94161.1|94111.1|94113.4|94063.4|94166.5|94116.5|94107.7|94059.6|1304
1649179500000|2022-04-05 17:25:00|94113.3|94063.3|94155|94105|94155.3|94105.3|94101.1|94051.1|1019
1649179800000|2022-04-05 17:30:00|94155.3|94105.3|94149.9|94099.9|94170.6|94120.6|94139.9|94089.9|1048
1649180100000|2022-04-05 17:35:00|94149.7|94099.7|94201.8|94151.8|94202.7|94152.7|94121.5|94078.6|1089
1649180400000|2022-04-05 17:40:00|94201.6|94151.6|94196.3|94146.3|94218.5|94181|94193.2|94143.2|1148
1649180700000|2022-04-05 17:45:00|94196.2|94146.2|94254.1|94204.1|94261.8|94211.8|94194.2|94144.2|1187
1649181000000|2022-04-05 17:50:00|94253.6|94203.6|94249|94199|94259|94209|94237|94187|959
1649181300000|2022-04-05 17:55:00|94248.7|94198.7|94244.7|94194.7|94262.7|94217.5|94238.6|94192.8|1161
1649181600000|2022-04-05 18:00:00|94245|94195|94196.8|94146.8|94261.2|94211.2|94190.5|94140.5|1116
1649181900000|2022-04-05 18:05:00|94196.3|94146.3|94194.6|94144.6|94202.5|94152.5|94188.6|94138.6|830
1649182200000|2022-04-05 18:10:00|94194.8|94144.8|94187.8|94137.8|94199.8|94149.8|94186.3|94136.3|788
1649182500000|2022-04-05 18:15:00|94188.5|94138.5|94195.1|94145.1|94199.7|94149.7|94182.2|94132.2|925
1649182800000|2022-04-05 18:20:00|94196.1|94146.1|94187.8|94137.8|94201.4|94160.3|94181.4|94134.3|938
1649183100000|2022-04-05 18:25:00|94187.6|94137.6|94200.3|94150.3|94206.3|94156.3|94173.9|94123.9|1188
1649183400000|2022-04-05 18:30:00|94201.1|94151.1|94232.6|94182.6|94233.8|94183.8|94197|94147|1314
1649183700000|2022-04-05 18:35:00|94232.8|94182.8|94255.1|94205.1|94261.3|94223.9|94228.8|94178.8|1119
1649184000000|2022-04-05 18:40:00|94254.8|94204.8|94295.3|94245.3|94306.3|94256.3|94254.3|94204.3|1369
1649184300000|2022-04-05 18:45:00|94295.7|94245.7|94282.8|94232.8|94297.7|94259.6|94282|94232|950
1649184600000|2022-04-05 18:50:00|94282.3|94232.3|94270.7|94220.7|94282.4|94232.4|94267.8|94217.8|1095
1649184900000|2022-04-05 18:55:00|94270.6|94220.6|94284.5|94234.5|94290.8|94247.3|94240|94191.3|1455
1649185200000|2022-04-05 19:00:00|94284.3|94234.3|94291.9|94241.9|94293.7|94254.2|94273.2|94227.7|1223
1649185500000|2022-04-05 19:05:00|94292.1|94242.1|94299.9|94249.9|94303.7|94253.7|94291|94241|1055
1649185800000|2022-04-05 19:10:00|94300.3|94250.3|94341.3|94291.3|94342.5|94292.5|94291.9|94247.2|1047
1649186100000|2022-04-05 19:15:00|94344.6|94294.6|94326.3|94276.3|94351.9|94301.9|94322.1|94272.1|945
1649186400000|2022-04-05 19:20:00|94325.8|94275.8|94323.7|94273.7|94350.4|94314.5|94322.6|94272.6|1053
1649186700000|2022-04-05 19:25:00|94325.5|94275.5|94333.1|94283.1|94339|94289|94320.9|94270.9|1076
1649187000000|2022-04-05 19:30:00|94333.9|94283.9|94335.3|94285.3|94349.5|94291.9|94329.1|94267.5|725
1649187300000|2022-04-05 19:35:00|94345.1|94274.3|94319|94269|94351.7|94286.8|94315|94255.4|668
1649187600000|2022-04-05 19:40:00|94318.8|94268.8|94322.6|94250.1|94328|94275|94302.7|94238.8|814
1649187900000|2022-04-05 19:45:00|94322.5|94250|94314.2|94264.2|94332.6|94268.6|94308.6|94243|713
1649188200000|2022-04-05 19:50:00|94314.6|94264.6|94325.9|94275.9|94334.4|94287.1|94303.8|94244.3|988
1649188500000|2022-04-05 19:55:00|94325.1|94275.1|94298.6|94248.6|94325.1|94275.1|94278.3|94228.3|993
1649188800000|2022-04-05 20:00:00|94299.1|94249.1|94253.2|94203.2|94308.2|94258.2|94244.1|94194.1|751
1649189100000|2022-04-05 20:05:00|94253|94203|94270.6|94220.6|94274.5|94234|94240.7|94202.2|590
1649189400000|2022-04-05 20:10:00|94270.9|94220.9|94318.9|94268.9|94325.1|94275.1|94256.1|94220.9|619
1649189700000|2022-04-05 20:15:00|94319.1|94269.1|94311.9|94261.9|94323.7|94273.7|94302.9|94252.9|587
1649190000000|2022-04-05 20:20:00|94311.7|94261.7|94301.8|94251.8|94315.1|94263.2|94299.5|94238.3|412
1649190300000|2022-04-05 20:25:00|94303.1|94253.1|94283.1|94233.1|94309.5|94259.5|94277.4|94216.6|795
1649190600000|2022-04-05 20:30:00|94285.3|94235.3|94281.4|94231.4|94314|94247.5|94272.3|94220|1206
1649190900000|2022-04-05 20:35:00|94281.6|94231.6|94279|94229|94286.4|94236.4|94274.3|94224.3|575
1649191200000|2022-04-05 20:40:00|94279.6|94229.6|94292.8|94222.6|94305.1|94243.8|94275.9|94219.3|775
1649191500000|2022-04-05 20:45:00|94293.7|94222|94283.1|94233.1|94309.3|94235.1|94279.5|94207.3|733
1649191800000|2022-04-05 20:50:00|94281.3|94231.3|94277.1|94227.1|94309.6|94241.2|94273.7|94204.4|1188
1649192100000|2022-04-05 20:55:00|94299.5|94208.1|94318.4|94215.8|94325.2|94223.7|94269|94170.4|848
1649192400000|2022-04-05 21:00:00|94334.8|94218.8|94389.9|94273.9|94398.9|94282.9|94325|94209|54
1649192700000|2022-04-05 21:05:00|94391.2|94275.2|94357.7|94241.7|94397|94281|94353|94237|85
1649193000000|2022-04-05 21:10:00|94356.6|94240.6|94335.2|94219.2|94379.9|94263.9|94328.1|94212.1|270
1649193300000|2022-04-05 21:15:00|94337.8|94221.8|94380.1|94264.1|94390.3|94274.3|94334.1|94218.1|209
1649193600000|2022-04-05 21:20:00|94376.1|94260.1|94364.8|94248.8|94423.2|94307.2|94349.8|94233.8|233
1649193900000|2022-04-05 21:25:00|94370.1|94254.1|94360.4|94244.4|94426.9|94310.9|94348.8|94232.8|178
1649194200000|2022-04-05 21:30:00|94362.6|94246.6|94345.9|94229.9|94417.9|94301.9|94312.6|94196.6|253
1649194500000|2022-04-05 21:35:00|94350.3|94234.3|94371.1|94255.1|94408.7|94292.7|94340.1|94224.1|246
1649194800000|2022-04-05 21:40:00|94372.2|94256.2|94378.4|94262.4|94426.5|94310.5|94350.4|94234.4|282
1649195100000|2022-04-05 21:45:00|94396.8|94280.8|94379|94263|94396.8|94280.8|94355.6|94239.6|284
1649195400000|2022-04-05 21:50:00|94378.6|94262.6|94406.9|94290.9|94418.2|94302.2|94329.5|94213.5|158
1649195700000|2022-04-05 21:55:00|94406|94290|94389.7|94273.7|94438|94322|94376.6|94260.6|281
1649196000000|2022-04-05 22:00:00|94407.3|94291.3|94331.8|94215.8|94409.7|94293.7|94315.9|94199.9|716
1649196300000|2022-04-05 22:05:00|94329.3|94213.3|94338|94222|94366.5|94250.5|94311|94195|475
1649196600000|2022-04-05 22:10:00|94338.8|94222.8|94349.8|94233.8|94394.1|94278.1|94334.2|94218.2|571
1649196900000|2022-04-05 22:15:00|94346.1|94230.1|94365.3|94249.3|94378.7|94262.7|94318.5|94202.5|445
1649197200000|2022-04-05 22:20:00|94363.1|94247.1|94351.4|94235.4|94372.2|94256.2|94321.3|94205.3|594
1649197500000|2022-04-05 22:25:00|94346.6|94230.6|94350.8|94234.8|94381.2|94265.2|94313.8|94197.8|541
1649197800000|2022-04-05 22:30:00|94346.1|94230.1|94340.6|94224.6|94370.2|94254.2|94315.8|94199.8|463
1649198100000|2022-04-05 22:35:00|94346.8|94230.8|94333.3|94217.3|94359.7|94243.7|94320.1|94204.1|462
1649198400000|2022-04-05 22:40:00|94336.7|94220.7|94329.2|94213.2|94345.7|94229.7|94322|94206|488
1649198700000|2022-04-05 22:45:00|94329.8|94213.8|94330.8|94214.8|94340.6|94233.5|94324.2|94208.2|406
1649199000000|2022-04-05 22:50:00|94335.3|94219.3|94339.6|94223.6|94347.2|94235.9|94329.3|94213.3|410
1649199300000|2022-04-05 22:55:00|94340.3|94224.3|94338.4|94222.4|94345.1|94239.3|94330.2|94215.9|401
1649199600000|2022-04-05 23:00:00|94338.5|94222.5|94339.1|94223.1|94356.1|94240.1|94337.6|94221.6|381
1649199900000|2022-04-05 23:05:00|94339.2|94223.2|94344.8|94228.8|94352.7|94236.7|94337.6|94221.6|396
1649200200000|2022-04-05 23:10:00|94344|94228|94348.7|94232.7|94358.4|94242.4|94335.8|94219.8|418
1649200500000|2022-04-05 23:15:00|94346.6|94230.6|94343.2|94227.2|94354.7|94240.9|94338.8|94222.8|442
1649200800000|2022-04-05 23:20:00|94345.9|94229.9|94351.1|94235.1|94356.5|94243.8|94338.7|94222.7|435
1649201100000|2022-04-05 23:25:00|94350.8|94234.8|94346.6|94230.6|94356|94244|94334.2|94219.7|407
1649201400000|2022-04-05 23:30:00|94347|94231|94335.1|94230.2|94354|94246.6|94328.8|94216.7|418
1649201700000|2022-04-05 23:35:00|94334.4|94231.7|94336.7|94220.7|94347.2|94238.9|94324|94213.9|447
1649202000000|2022-04-05 23:40:00|94341.6|94225.6|94328.8|94221.8|94344|94236|94328.2|94215.6|562
1649202300000|2022-04-05 23:45:00|94330.6|94218.5|94327.3|94213|94351.3|94235.3|94325|94213|652
1649202600000|2022-04-05 23:50:00|94328.4|94212.4|94324|94227.1|94334.7|94240.9|94317|94210.8|713
1649202900000|2022-04-05 23:55:00|94323.5|94228.6|94324.5|94229.5|94327.3|94243.2|94315|94219.5|602
1649203200000|2022-04-06 00:00:00|94326.2|94229.6|94346.3|94261.3|94360.7|94270.1|94322.5|94229.6|1111
1649203500000|2022-04-06 00:05:00|94346.1|94261.6|94357.8|94272.5|94367|94280.3|94340.8|94256.7|801
1649203800000|2022-04-06 00:10:00|94356.9|94273.8|94349.5|94270.2|94365.5|94279|94349.3|94266.3|766
1649204100000|2022-04-06 00:15:00|94349.4|94272|94357.9|94271.4|94366.4|94280|94344.3|94265.7|736
1649204400000|2022-04-06 00:20:00|94358.4|94271.2|94359.3|94270|94363.8|94287.5|94337.5|94264.5|636
1649204700000|2022-04-06 00:25:00|94359.8|94270.6|94356.6|94272.3|94365.4|94279|94347.8|94264.9|858
1649205000000|2022-04-06 00:30:00|94356.5|94272.1|94346.9|94266.3|94363.8|94294|94339|94261|910
1649205300000|2022-04-06 00:35:00|94348.2|94264.9|94331.1|94248.4|94351.1|94265.9|94327.1|94241|747
1649205600000|2022-04-06 00:40:00|94331|94248.7|94344.5|94259.6|94354.4|94265.9|94327|94237.9|798
1649205900000|2022-04-06 00:45:00|94343.5|94262.1|94358.2|94277.2|94368|94284.3|94341.4|94260.1|1170
1649206200000|2022-04-06 00:50:00|94357.1|94280.2|94361.8|94291.8|94387.9|94302.7|94343|94274.3|1295
1649206500000|2022-04-06 00:55:00|94361.6|94291.6|94425.7|94336.8|94432.2|94343.1|94352.6|94288.1|1357
1649206800000|2022-04-06 01:00:00|94426.1|94336.4|94401.7|94320.4|94454.3|94364.1|94401|94302.5|1210
1649207100000|2022-04-06 01:05:00|94401.9|94320.2|94422.2|94338|94436.1|94349.1|94401.9|94314.9|1311
1649207400000|2022-04-06 01:10:00|94416.2|94343.2|94424.9|94331.6|94438.6|94354|94412.4|94328.2|1185
1649207700000|2022-04-06 01:15:00|94425.5|94331.5|94430.1|94335.9|94435.3|94339.5|94411.5|94319.6|1140
1649208000000|2022-04-06 01:20:00|94430.2|94335|94442.1|94333.2|94447.2|94344.7|94419.7|94323.7|1078
1649208300000|2022-04-06 01:25:00|94435.7|94333.4|94411.2|94325.6|94440.3|94338.6|94403.5|94310.3|1073
1649208600000|2022-04-06 01:30:00|94412.1|94326.1|94420.4|94325.6|94427.3|94332|94393.3|94303.5|934
1649208900000|2022-04-06 01:35:00|94419.1|94325.9|94407|94321.1|94430.6|94340.5|94403.8|94307.8|1092
1649209200000|2022-04-06 01:40:00|94409.7|94320.6|94411|94314.3|94422.1|94329.5|94406|94309.3|1078
1649209500000|2022-04-06 01:45:00|94410.3|94314.1|94395.1|94317.4|94435.5|94344.1|94395.1|94302.8|1254
1649209800000|2022-04-06 01:50:00|94395.5|94317.6|94425.8|94334.1|94432|94343.6|94386.3|94303.5|1160
1649210100000|2022-04-06 01:55:00|94426|94335|94437.4|94351.8|94443.3|94358.5|94414.3|94327.3|1209
1649210400000|2022-04-06 02:00:00|94437.3|94351.5|94440.9|94353|94444.9|94356.8|94428.6|94337.1|1164
1649210700000|2022-04-06 02:05:00|94441.1|94353.1|94478.7|94383|94493.8|94396.3|94435.2|94350.1|1129
1649211000000|2022-04-06 02:10:00|94478.6|94382.9|94453.3|94367.2|94484.7|94415|94443.2|94355.6|962
1649211300000|2022-04-06 02:15:00|94452.2|94368.2|94458|94376.9|94478.8|94408.9|94449.2|94359.2|884
1649211600000|2022-04-06 02:20:00|94457.8|94377.7|94438.7|94354.1|94463.5|94379.5|94424.4|94340.7|824
1649211900000|2022-04-06 02:25:00|94441.3|94352.2|94477.2|94395.6|94497.3|94398.4|94420.4|94323.3|1185
1649212200000|2022-04-06 02:30:00|94476.5|94396.1|94473|94389.1|94485|94411.5|94444.7|94380.7|1091
1649212500000|2022-04-06 02:35:00|94472.9|94389|94470.3|94386.5|94482.9|94399|94468|94382.9|664
1649212800000|2022-04-06 02:40:00|94470.2|94386.6|94441|94340.1|94476.8|94405.4|94405.4|94311.1|1298
1649213100000|2022-04-06 02:45:00|94437.9|94345.4|94469.4|94396.7|94478.4|94408.2|94437.7|94343.5|1237
1649213400000|2022-04-06 02:50:00|94468|94391|94481.7|94385.8|94501.6|94409.2|94460.1|94374|1056
1649213700000|2022-04-06 02:55:00|94481.6|94388|94476|94379.3|94492.4|94406.3|94471.9|94374.8|1082
1649214000000|2022-04-06 03:00:00|94473.8|94381.1|94460.4|94361.8|94489.7|94392.8|94457.6|94358.3|1026
1649214300000|2022-04-06 03:05:00|94460.5|94361.5|94485.8|94389.3|94501.4|94400|94449.1|94350|1175
1649214600000|2022-04-06 03:10:00|94486.4|94389.5|94484.4|94393.6|94498.8|94416.8|94480.2|94382|1224
1649214900000|2022-04-06 03:15:00|94485.7|94393.5|94479.7|94387|94488.9|94405|94472.1|94375.1|894
1649215200000|2022-04-06 03:20:00|94479.6|94387.2|94486.5|94391.9|94495.8|94405.7|94476.5|94384.2|904
1649215500000|2022-04-06 03:25:00|94485.4|94390.9|94493.3|94395.2|94493.3|94408.4|94478.4|94386.3|776
1649215800000|2022-04-06 03:30:00|94493.8|94395.7|94481.6|94387.6|94495.5|94408.8|94477.3|94379.5|799
1649216100000|2022-04-06 03:35:00|94481.7|94387.8|94496|94396.5|94500.8|94409.9|94481.6|94385.4|747
1649216400000|2022-04-06 03:40:00|94493.3|94400.8|94492.7|94397.8|94499.1|94409.3|94485.5|94392.4|839
1649216700000|2022-04-06 03:45:00|94492.5|94398.5|94486|94391.5|94499.1|94409.9|94481.7|94388.7|677
1649217000000|2022-04-06 03:50:00|94485.8|94391.1|94443.7|94347.1|94487.5|94399|94432.5|94338.7|1218
1649217300000|2022-04-06 03:55:00|94443.2|94347.2|94446.5|94353.7|94450.4|94359.2|94431.6|94340.5|1105
1649217600000|2022-04-06 04:00:00|94446.1|94354|94433.6|94343.4|94451.3|94359.1|94412.9|94318.4|917
1649217900000|2022-04-06 04:05:00|94434.5|94343.2|94451|94358.9|94459.5|94360.1|94427.3|94334.5|692
1649218200000|2022-04-06 04:10:00|94451.1|94358.5|94461.4|94368.3|94467.2|94378.2|94440.2|94346.8|882
1649218500000|2022-04-06 04:15:00|94461.7|94373.2|94464.7|94368|94468.7|94381.3|94452.5|94354.8|842
1649218800000|2022-04-06 04:20:00|94464.2|94367.5|94480.5|94385.4|94483.3|94390.6|94457.3|94364.1|756
1649219100000|2022-04-06 04:25:00|94480.7|94385.5|94482|94389.7|94492.2|94405.5|94472.6|94380.7|934
1649219400000|2022-04-06 04:30:00|94482.4|94389.2|94490.3|94400.3|94497.6|94408.3|94476.3|94387.4|881
1649219700000|2022-04-06 04:35:00|94489.7|94401.1|94490.7|94402.6|94508|94417.3|94471.1|94385.1|853
1649220000000|2022-04-06 04:40:00|94490|94400.3|94501.7|94406.8|94512.8|94419|94477.1|94388.9|939
1649220300000|2022-04-06 04:45:00|94502.3|94407.7|94480|94394.8|94502.9|94412.1|94478.6|94392.7|804
1649220600000|2022-04-06 04:50:00|94482.8|94394.9|94495.8|94408|94513.2|94440.7|94480.1|94392.5|920
1649220900000|2022-04-06 04:55:00|94496.5|94407|94458.1|94368.8|94502.3|94438|94449.3|94351.8|921
1649221200000|2022-04-06 05:00:00|94458.2|94367.2|94419.6|94342.1|94479.5|94399.5|94406.1|94333.8|1221
1649221500000|2022-04-06 05:05:00|94419.7|94342.3|94405.1|94324.9|94465.9|94378.4|94400.4|94314.8|1347
1649221800000|2022-04-06 05:10:00|94404.6|94325.4|94450.4|94400.4|94460|94400.6|94400.5|94313.1|965
1649222100000|2022-04-06 05:15:00|94450.9|94400.9|94453.5|94403.5|94470.4|94412.3|94443.3|94381.5|658
1649222400000|2022-04-06 05:20:00|94453.6|94403.6|94454.4|94404.4|94473|94421.7|94450.6|94388.3|683
1649222700000|2022-04-06 05:25:00|94454.1|94404.1|94421.4|94348.7|94456.5|94406.5|94409.2|94327.9|931
1649223000000|2022-04-06 05:30:00|94422.4|94348.1|94415.7|94335.2|94462.7|94382.4|94398.6|94308.6|1051
1649223300000|2022-04-06 05:35:00|94416.4|94334.5|94419.9|94346.3|94424|94352.7|94390.3|94320.8|728
1649223600000|2022-04-06 05:40:00|94419.7|94345.2|94424.9|94354|94438.2|94369|94402.3|94340.3|739
1649223900000|2022-04-06 05:45:00|94427.7|94348.1|94426.3|94376.3|94447.5|94379.4|94403.7|94344.2|721
1649224200000|2022-04-06 05:50:00|94435.7|94363.8|94441|94361.6|94450.4|94379.2|94420.1|94348|652
1649224500000|2022-04-06 05:55:00|94440.9|94363.5|94555.9|94468.3|94563.7|94479.4|94440.3|94353.1|1245
1649224800000|2022-04-06 06:00:00|94562.4|94474.7|94645.1|94571.3|94669.3|94580.2|94539.8|94440.2|1505
1649225100000|2022-04-06 06:05:00|94645.4|94570.5|94665.5|94615.5|94671.2|94616|94623.8|94557.1|1469
1649225400000|2022-04-06 06:10:00|94665.4|94615.4|94643.1|94568.7|94682.3|94621.6|94624.9|94564.9|1825
1649225700000|2022-04-06 06:15:00|94643|94568.2|94615.8|94543|94656.1|94591.7|94574.5|94520.4|1585
1649226000000|2022-04-06 06:20:00|94617.1|94540.4|94618.5|94568.5|94644.5|94583.5|94578.9|94515.8|1364
1649226300000|2022-04-06 06:25:00|94618.6|94568.6|94618.9|94568.9|94654.3|94604.3|94592.5|94539.6|1311
1649226600000|2022-04-06 06:30:00|94618.2|94568.2|94589.4|94564.4|94626.3|94586.6|94577.6|94530.7|1392
1649226900000|2022-04-06 06:35:00|94589.7|94564.7|94596.4|94546.4|94621.1|94571.1|94567.8|94514.2|1548
1649227200000|2022-04-06 06:40:00|94595.9|94545.9|94514.8|94464.8|94606.3|94546.3|94503.7|94461.2|1443
1649227500000|2022-04-06 06:45:00|94515.2|94465.2|94459.6|94409.6|94532.6|94490|94459.3|94409.3|1125
1649227800000|2022-04-06 06:50:00|94459.9|94409.9|94457.5|94432.5|94464.4|94434.3|94419.8|94382|1147
1649228100000|2022-04-06 06:55:00|94456.9|94431.9|94549.5|94499.5|94556.4|94511.3|94448.7|94423.7|1343
1649228400000|2022-04-06 07:00:00|94545.5|94495.5|94399|94349|94545.5|94495.5|94315.7|94278.2|1804
1649228700000|2022-04-06 07:05:00|94398.9|94348.9|94293.2|94268.2|94449.4|94417.1|94279.1|94240|1677
1649229000000|2022-04-06 07:10:00|94293.5|94268.5|94284.1|94234.1|94299.2|94274.2|94228|94198.3|1628
1649229300000|2022-04-06 07:15:00|94284.4|94234.4|94247.9|94222.9|94285|94244.3|94183.8|94154.7|1702
1649229600000|2022-04-06 07:20:00|94249.4|94224.4|94357.2|94332.2|94365.2|94333.4|94214.3|94189.3|1601
1649229900000|2022-04-06 07:25:00|94357|94332|94310.8|94285.8|94367.8|94339.9|94290.2|94264.2|1637
1649230200000|2022-04-06 07:30:00|94311|94286|94428.5|94378.5|94437.2|94393.4|94308.6|94276.8|1621
1649230500000|2022-04-06 07:35:00|94429|94379|94433.8|94408.8|94482.7|94450.1|94411|94363.1|1520
1649230800000|2022-04-06 07:40:00|94434.3|94409.3|94392.2|94342.2|94434.3|94409.3|94310.3|94273.7|1674
1649231100000|2022-04-06 07:45:00|94392.4|94342.4|94339.6|94314.6|94411.3|94377.8|94318.3|94293.3|1456
1649231400000|2022-04-06 07:50:00|94339.7|94314.7|94286.5|94261.5|94347.1|94322.1|94257.8|94220.7|1530
1649231700000|2022-04-06 07:55:00|94286.3|94261.3|94284.6|94259.6|94372|94324.6|94269.4|94244.4|1615
1649232000000|2022-04-06 08:00:00|94284.4|94259.4|94277.9|94252.9|94359.4|94312.5|94267.5|94242.5|1594
1649232300000|2022-04-06 08:05:00|94278.2|94253.2|94345.4|94320.4|94357.9|94324.6|94272.7|94247.7|1525
1649232600000|2022-04-06 08:10:00|94345.7|94320.7|94297.8|94272.8|94369.6|94334.1|94295.4|94270.4|1312
1649232900000|2022-04-06 08:15:00|94297.7|94272.7|94277|94252|94303.3|94278.3|94251.1|94226.1|1525
1649233200000|2022-04-06 08:20:00|94276.8|94251.8|94245.8|94220.8|94314|94283.1|94242.2|94217.2|1344
1649233500000|2022-04-06 08:25:00|94246.1|94221.1|94133.2|94083.2|94282.6|94244.2|94120|94074.3|1718
1649233800000|2022-04-06 08:30:00|94134.3|94084.3|94167.2|94117.2|94184.7|94151.3|94123.2|94084.2|1561
1649234100000|2022-04-06 08:35:00|94165.7|94115.7|94067.8|94042.8|94169.3|94133.1|94066.3|94041.3|1533
1649234400000|2022-04-06 08:40:00|94066.7|94041.7|94053.6|94028.6|94110.6|94085.6|94041.8|94016.6|1457
1649234700000|2022-04-06 08:45:00|94054.1|94029.1|94060.9|94035.9|94076.9|94051.9|94015|93990|1476
1649235000000|2022-04-06 08:50:00|94060.5|94035.5|94002.1|93977.1|94060.5|94035.5|93968.8|93932.7|1332
1649235300000|2022-04-06 08:55:00|94002.2|93977.2|93972.8|93922.8|94044.1|94012.8|93923.4|93889|1396
1649235600000|2022-04-06 09:00:00|93960.2|93935.2|93997|93972|94097.1|94055.9|93931.7|93896|1613
1649235900000|2022-04-06 09:05:00|93997.4|93972.4|94018.6|93993.6|94043.3|94006.1|93968.1|93943.1|1443
1649236200000|2022-04-06 09:10:00|94015.8|93990.8|94068.2|94043.2|94098.8|94057.1|93999.3|93974.3|1473
1649236500000|2022-04-06 09:15:00|94068.5|94043.5|94112.1|94087.1|94118.8|94093.8|94068.5|94043.5|1331
1649236800000|2022-04-06 09:20:00|94112.2|94087.2|94157.3|94132.3|94209.4|94167.5|94112.2|94087.2|1413
1649237100000|2022-04-06 09:25:00|94156.9|94131.9|94236.7|94211.7|94248.9|94215.3|94147.7|94122.7|1234
1649237400000|2022-04-06 09:30:00|94237.1|94212.1|94173.8|94148.8|94237.8|94212.8|94170.3|94145.3|1249
1649237700000|2022-04-06 09:35:00|94174|94149|94177.1|94152.1|94217.4|94180.8|94132.5|94107.5|1391
1649238000000|2022-04-06 09:40:00|94177|94152|94171|94146|94210.1|94177.7|94122.9|94097.9|1413
1649238300000|2022-04-06 09:45:00|94183.1|94133.1|94155.8|94130.8|94198.5|94159.7|94135.8|94096.4|1409
1649238600000|2022-04-06 09:50:00|94156.1|94131.1|94180.8|94155.8|94211.1|94177.7|94155.7|94118.5|1384
1649238900000|2022-04-06 09:55:00|94180|94155|94165.2|94140.2|94218.2|94172.9|94129.7|94090.6|1379
1649239200000|2022-04-06 10:00:00|94165.1|94140.1|94198.8|94173.8|94225.6|94191|94144.2|94118.8|1428
1649239500000|2022-04-06 10:05:00|94198.2|94173.2|94180.3|94155.3|94206.8|94176.5|94131.9|94106.9|1362
1649239800000|2022-04-06 10:10:00|94179.1|94154.1|94194.1|94169.1|94208.6|94183.6|94164.4|94135.6|1171
1649240100000|2022-04-06 10:15:00|94194.7|94169.7|94313.5|94288.5|94327.2|94297.8|94187.3|94162.3|1439
1649240400000|2022-04-06 10:20:00|94313.1|94288.1|94315.7|94290.7|94324.8|94297.4|94287.2|94257.8|1181
1649240700000|2022-04-06 10:25:00|94315.4|94290.4|94409.7|94384.7|94416.9|94384.8|94308.9|94283.9|1384
1649241000000|2022-04-06 10:30:00|94411|94386|94399.2|94374.2|94444|94402|94384.9|94359.9|1348
1649241300000|2022-04-06 10:35:00|94399.1|94374.1|94361.5|94336.5|94400.2|94375.2|94353.8|94325.3|1095
1649241600000|2022-04-06 10:40:00|94362.7|94337.7|94352.9|94327.9|94380.7|94355.7|94279.8|94252.1|1301
1649241900000|2022-04-06 10:45:00|94353.1|94328.1|94304|94279|94366.7|94341.7|94299.2|94265.3|1253
1649242200000|2022-04-06 10:50:00|94304.3|94279.3|94307.3|94282.3|94344.3|94313.2|94302.7|94265.9|1202
1649242500000|2022-04-06 10:55:00|94309.2|94284.2|94216.9|94166.9|94335|94299|94216.8|94166.8|1505
1649242800000|2022-04-06 11:00:00|94216.6|94166.6|94197.2|94172.2|94228.3|94183.6|94115.8|94079.7|1646
1649243100000|2022-04-06 11:05:00|94198.8|94173.8|94256.6|94231.6|94265.9|94238.3|94196.7|94158.8|1619
1649243400000|2022-04-06 11:10:00|94256.7|94231.7|94257.1|94232.1|94281.2|94256.2|94224.3|94199.3|1290
1649243700000|2022-04-06 11:15:00|94259.6|94234.6|94324|94299|94341|94311.6|94255.6|94219.2|1506
1649244000000|2022-04-06 11:20:00|94323|94298|94301|94276|94327.5|94301.5|94291.7|94266.7|1438
1649244300000|2022-04-06 11:25:00|94301.2|94276.2|94333.4|94308.4|94360.9|94335.9|94294.2|94269.2|1249
1649244600000|2022-04-06 11:30:00|94332.9|94307.9|94310.5|94285.5|94351.6|94318.4|94300.3|94271|1467
1649244900000|2022-04-06 11:35:00|94310.4|94285.4|94304.4|94279.4|94318.6|94293.6|94295.8|94270.8|1248
1649245200000|2022-04-06 11:40:00|94304.6|94279.6|94311.4|94286.4|94322.1|94297.1|94298.8|94273.8|1103
1649245500000|2022-04-06 11:45:00|94311.6|94286.6|94329.3|94304.3|94338.3|94311|94287.7|94249.8|1276
1649245800000|2022-04-06 11:50:00|94329.4|94304.4|94314.6|94289.6|94347.6|94322.6|94313|94288|1353
1649246100000|2022-04-06 11:55:00|94313.7|94288.7|94326.5|94301.5|94343.5|94318.5|94306.1|94281.1|1471
1649246400000|2022-04-06 12:00:00|94326.1|94301.1|94133.2|94108.2|94326.1|94301.1|94121.3|94096.3|1838
1649246700000|2022-04-06 12:05:00|94135.2|94110.2|94219.7|94194.7|94224.4|94199.4|94124.8|94099.8|1588
1649247000000|2022-04-06 12:10:00|94224|94199|94190.4|94140.4|94229.9|94204.9|94124.5|94094.9|1664
1649247300000|2022-04-06 12:15:00|94191|94141|94084.4|94059.4|94205.6|94168.8|94080.6|94055.6|1433
1649247600000|2022-04-06 12:20:00|94084.8|94059.8|94031.4|94006.4|94107.3|94082.3|94027.3|93992.3|1464
1649247900000|2022-04-06 12:25:00|94031.5|94006.5|94064.2|94014.2|94066.3|94030.3|94001.1|93969.9|1316
1649248200000|2022-04-06 12:30:00|94064.4|94014.4|94023.7|93973.7|94079.3|94038.6|94009|93969|1420
1649248500000|2022-04-06 12:35:00|94023.8|93973.8|94004.1|93954.1|94066.7|94028|93982.3|93944.5|1367
1649248800000|2022-04-06 12:40:00|94003.6|93953.6|94039|93989|94044.8|93994.8|93980.8|93930.8|1428
1649249100000|2022-04-06 12:45:00|94039.3|93989.3|94098|94048|94143.2|94100.6|94017.6|93979|1625
1649249400000|2022-04-06 12:50:00|94097.8|94047.8|94093.9|94068.9|94119.2|94069.6|94044.4|94006.8|1384
1649249700000|2022-04-06 12:55:00|94095.2|94070.2|94128.9|94078.9|94130.4|94091.4|94044.3|93998.6|1601
1649250000000|2022-04-06 13:00:00|94129.3|94079.3|94137.8|94087.8|94149.7|94117.3|94090.2|94057|1618
1649250300000|2022-04-06 13:05:00|94137.9|94087.9|94133.3|94083.3|94165.5|94131.1|94092.5|94052|1570
1649250600000|2022-04-06 13:10:00|94132.8|94082.8|94203.1|94178.1|94211.6|94182.9|94087.5|94052.4|1401
1649250900000|2022-04-06 13:15:00|94203.7|94178.7|94233.4|94208.4|94269.2|94244.2|94195.7|94170.7|1515
1649251200000|2022-04-06 13:20:00|94234.3|94209.3|94227.2|94202.2|94248.1|94223.1|94202.8|94177.8|1492
1649251500000|2022-04-06 13:25:00|94226.3|94201.3|94269|94244|94297.7|94264.7|94217.3|94188|1492
1649251800000|2022-04-06 13:30:00|94271.2|94246.2|94338.2|94288.2|94342|94306.4|94244.5|94214.6|1752
1649252100000|2022-04-06 13:35:00|94337.5|94287.5|94319.4|94269.4|94349.6|94324.6|94275.3|94237.9|1679
1649252400000|2022-04-06 13:40:00|94319|94269|94368.1|94318.1|94382.1|94344|94319|94269|1613
1649252700000|2022-04-06 13:45:00|94368.4|94318.4|94348.1|94323.1|94405.6|94373.4|94326|94283.6|1611
1649253000000|2022-04-06 13:50:00|94348.8|94323.8|94421.1|94396.1|94437.9|94401.1|94343.2|94314.3|1608
1649253300000|2022-04-06 13:55:00|94421.4|94396.4|94585.5|94535.5|94614.7|94538.3|94382.8|94344.5|1757
1649253600000|2022-04-06 14:00:00|94586.9|94536.9|94643.8|94593.8|94671.7|94621.2|94567.3|94524.9|1799
1649253900000|2022-04-06 14:05:00|94644|94594|94576.8|94551.8|94668.4|94629.7|94543.5|94493.5|1551
1649254200000|2022-04-06 14:10:00|94576.7|94551.7|94601.1|94576.1|94612.8|94585.5|94529.9|94489.4|1694
1649254500000|2022-04-06 14:15:00|94601|94576|94596.5|94571.5|94603.3|94578.3|94546.8|94508.5|1375
1649254800000|2022-04-06 14:20:00|94596.3|94571.3|94536.2|94511.2|94599.4|94574.4|94508.2|94477.5|1556
1649255100000|2022-04-06 14:25:00|94536.3|94511.3|94509.4|94459.4|94582.7|94550.1|94499.1|94457.8|1521
1649255400000|2022-04-06 14:30:00|94508.8|94458.8|94484.8|94459.8|94577.1|94540.4|94477.2|94443.5|1701
1649255700000|2022-04-06 14:35:00|94485.2|94460.2|94497.7|94472.7|94532.9|94506.3|94452.6|94414.5|1771
1649256000000|2022-04-06 14:40:00|94498.4|94473.4|94475.8|94450.8|94521.2|94476.9|94441.8|94401.3|1727
1649256300000|2022-04-06 14:45:00|94475.9|94450.9|94489.4|94464.4|94523.3|94498.3|94432.6|94393.2|1821
1649256600000|2022-04-06 14:50:00|94490.1|94465.1|94427.6|94402.6|94501.1|94476.1|94426|94399.6|1769
1649256900000|2022-04-06 14:55:00|94423.2|94398.2|94400.2|94375.2|94459.7|94415.7|94377|94346.4|1938
1649257200000|2022-04-06 15:00:00|94400.4|94375.4|94392.2|94367.2|94419.2|94394.2|94333.2|94308.2|1773
1649257500000|2022-04-06 15:05:00|94392.1|94367.1|94515.4|94490.4|94516|94491|94381.2|94356.2|1625
1649257800000|2022-04-06 15:10:00|94514.9|94489.9|94477.5|94452.5|94515.2|94490.2|94462.4|94427.6|1555
1649258100000|2022-04-06 15:15:00|94478|94453|94570.2|94545.2|94588.9|94552.1|94474.8|94449.8|1364
1649258400000|2022-04-06 15:20:00|94569.7|94544.7|94552.2|94527.2|94574.5|94549.5|94515.5|94478.2|1231
1649258700000|2022-04-06 15:25:00|94552.3|94527.3|94542.5|94517.5|94576.3|94542|94529.5|94490.5|1299
1649259000000|2022-04-06 15:30:00|94543.1|94518.1|94582.8|94532.8|94594.9|94555.8|94537.8|94504.2|1363
1649259300000|2022-04-06 15:35:00|94582.9|94532.9|94592.4|94567.4|94600.7|94574.4|94551.1|94517.6|1544
1649259600000|2022-04-06 15:40:00|94592.3|94567.3|94579.5|94554.5|94630.1|94595.6|94566.5|94541.5|1354
1649259900000|2022-04-06 15:45:00|94579.1|94554.1|94499.9|94449.9|94602.8|94566.7|94477.2|94427.2|1344
1649260200000|2022-04-06 15:50:00|94499.1|94449.1|94437.9|94387.9|94499.1|94451|94421.3|94375.3|1565
1649260500000|2022-04-06 15:55:00|94436.7|94386.7|94420.3|94395.3|94446|94416|94403.4|94363.4|1689
1649260800000|2022-04-06 16:00:00|94420|94395|94402.7|94352.7|94429.4|94395|94356.2|94317.3|1454
1649261100000|2022-04-06 16:05:00|94403.5|94353.5|94420.1|94370.1|94446.1|94396.1|94394.8|94344.8|1606
1649261400000|2022-04-06 16:10:00|94419.3|94369.3|94523.1|94473.1|94538.1|94473.1|94417.6|94367.8|1492
1649261700000|2022-04-06 16:15:00|94521.8|94471.8|94506.8|94456.8|94527.9|94477.9|94481.6|94431.6|1169
1649262000000|2022-04-06 16:20:00|94507.1|94457.1|94539.1|94489.1|94546|94504.7|94506.6|94456.6|1360
1649262300000|2022-04-06 16:25:00|94539.2|94489.2|94571.3|94521.3|94589.4|94539.4|94518.3|94473.7|1520
1649262600000|2022-04-06 16:30:00|94572.9|94522.9|94584|94534|94584.8|94537.6|94561.4|94519.5|1222
1649262900000|2022-04-06 16:35:00|94583.9|94533.9|94652|94602|94662.1|94606|94561.8|94511.8|1317
1649263200000|2022-04-06 16:40:00|94652.2|94602.2|94645.5|94595.5|94697.1|94637.4|94639.5|94589.1|1509
1649263500000|2022-04-06 16:45:00|94645.2|94595.2|94643.6|94593.6|94649.2|94599.2|94638.9|94588.9|1125
1649263800000|2022-04-06 16:50:00|94643.7|94593.7|94636|94586|94650.1|94600.1|94620.4|94570.4|1141
1649264100000|2022-04-06 16:55:00|94636.2|94586.2|94590.3|94540.3|94638.5|94588.5|94586.5|94536.5|1686
1649264400000|2022-04-06 17:00:00|94591.7|94541.7|94615.7|94565.7|94636.2|94589.3|94586.2|94538.9|1453
1649264700000|2022-04-06 17:05:00|94615.6|94565.6|94600.9|94550.9|94620.6|94570.6|94593.1|94543.1|930
1649265000000|2022-04-06 17:10:00|94600.8|94550.8|94624.8|94574.8|94630.7|94578.6|94592.9|94542.9|846
1649265300000|2022-04-06 17:15:00|94624|94574|94617.8|94567.8|94631.3|94581.3|94610.7|94560.7|1199
1649265600000|2022-04-06 17:20:00|94617.1|94567.1|94625.9|94575.9|94647.2|94597.2|94605.1|94550.4|1266
1649265900000|2022-04-06 17:25:00|94626|94576|94633|94583|94675.9|94639.7|94620|94561.2|961
1649266200000|2022-04-06 17:30:00|94632.2|94582.2|94616.4|94566.4|94644.1|94594.1|94615.8|94565.8|1289
1649266500000|2022-04-06 17:35:00|94616.7|94566.7|94710.4|94660.4|94728|94678|94613.5|94563.5|1357
1649266800000|2022-04-06 17:40:00|94711|94661|94708.2|94658.2|94712.8|94662.8|94673.5|94617|1284
1649267100000|2022-04-06 17:45:00|94707.4|94657.4|94719.8|94669.8|94731.5|94681.5|94704.9|94654.9|1565
1649267400000|2022-04-06 17:50:00|94720.4|94670.4|94723.6|94673.6|94726.8|94676.8|94702.1|94652.1|1102
1649267700000|2022-04-06 17:55:00|94723.5|94673.5|94810.9|94714.5|94831.2|94754.7|94723.1|94673.1|1569
1649268000000|2022-04-06 18:00:00|94804.8|94718.8|94688|94593.2|94839.6|94777.8|94489.7|94373.7|2289
1649268300000|2022-04-06 18:05:00|94688.5|94591.8|94954.7|94884|94968.9|94912.8|94673.4|94558.9|2297
1649268600000|2022-04-06 18:10:00|94954.4|94883.5|94949.5|94899.5|94995.3|94945.3|94925.1|94863.6|2125
1649268900000|2022-04-06 18:15:00|94949.6|94899.6|95081.2|95005.5|95133.8|95047.3|94949.6|94899.6|2077
1649269200000|2022-04-06 18:20:00|95079.4|95005.8|94923.8|94844.8|95085.5|95022.6|94910.4|94825.4|2208
1649269500000|2022-04-06 18:25:00|94923.4|94844.4|94953.1|94903.1|94965.8|94907.2|94872|94794.8|2180
1649269800000|2022-04-06 18:30:00|94953.6|94903.6|94812.9|94731.9|94989.9|94919.3|94769.8|94711.7|2133
1649270100000|2022-04-06 18:35:00|94809.6|94733.4|94975.5|94890.1|94984.1|94899.6|94793.5|94729.6|2226
1649270400000|2022-04-06 18:40:00|94977.8|94893.1|94946.2|94861.2|94986.5|94898.6|94922.4|94831.4|2162
1649270700000|2022-04-06 18:45:00|94947.7|94860.6|94898.3|94804.9|94951.9|94860.6|94862.6|94769.8|2113
1649271000000|2022-04-06 18:50:00|94898.1|94804.7|94840.9|94790.9|94923.6|94842.4|94832.2|94771.8|1938
1649271300000|2022-04-06 18:55:00|94841|94791|94794.2|94744.2|94866.5|94806.8|94748|94681.1|1911
1649271600000|2022-04-06 19:00:00|94792|94742|94716.2|94666.2|94795.9|94742|94710.9|94655.6|1719
1649271900000|2022-04-06 19:05:00|94715.3|94665.3|94742.7|94692.7|94755.2|94704|94693.5|94643.5|1573
1649272200000|2022-04-06 19:10:00|94743.2|94693.2|94743.5|94693.5|94755.8|94705.8|94719.3|94659|1593
1649272500000|2022-04-06 19:15:00|94743.2|94693.2|94768.5|94718.5|94772.2|94719.3|94732.1|94682.1|1550
1649272800000|2022-04-06 19:20:00|94767.8|94717.8|94756.5|94706.5|94784.7|94730.8|94745.7|94686.9|1341
1649273100000|2022-04-06 19:25:00|94756|94706|94779.2|94729.2|94787.3|94729.4|94747.2|94687.5|1289
1649273400000|2022-04-06 19:30:00|94777.9|94727.9|94777.4|94727.4|94810|94746.6|94758.6|94702.6|1229
1649273700000|2022-04-06 19:35:00|94779.1|94729.1|94770.5|94720.5|94827|94749.9|94763.8|94709.7|1267
1649274000000|2022-04-06 19:40:00|94770.9|94720.9|94758.3|94682.8|94802.1|94735.4|94738.9|94672.8|1237
1649274300000|2022-04-06 19:45:00|94747.6|94697.6|94740.2|94667|94787|94713.5|94724.6|94657.5|1317
1649274600000|2022-04-06 19:50:00|94742.1|94662|94748.1|94698.1|94773.3|94700.5|94721.9|94655.7|1123
1649274900000|2022-04-06 19:55:00|94748.2|94698.2|94733.4|94657.9|94755.6|94698.2|94692.5|94635.6|1377
1649275200000|2022-04-06 20:00:00|94732.9|94660.9|94788.1|94697.4|94789.3|94716.9|94707.4|94645.3|870
1649275500000|2022-04-06 20:05:00|94785.7|94701.5|94835|94765|94854.2|94778.5|94756.2|94686.9|846
1649275800000|2022-04-06 20:10:00|94835.6|94763.9|94860.2|94810.2|94880|94811.8|94821.6|94749.5|860
1649276100000|2022-04-06 20:15:00|94859.8|94809.8|94841.7|94791.7|94872.1|94809.8|94839.1|94765.6|745
1649276400000|2022-04-06 20:20:00|94839.6|94789.6|94834|94784|94855.9|94801.7|94828.8|94767.6|599
1649276700000|2022-04-06 20:25:00|94833.9|94783.9|94811.1|94761.1|94845.8|94783.9|94800.2|94737.9|673
1649277000000|2022-04-06 20:30:00|94811.6|94761.6|94817.4|94767.4|94829.2|94774.7|94805.5|94748.1|301
1649277300000|2022-04-06 20:35:00|94817.5|94767.5|94863|94813|94871.2|94813.5|94812.5|94762.5|315
1649277600000|2022-04-06 20:40:00|94871.1|94799.6|94888.9|94812.6|94889.1|94834.1|94856.1|94791|450
1649277900000|2022-04-06 20:45:00|94886.1|94815.8|94884.7|94812.8|94910.8|94839.2|94868.6|94789.4|553
1649278200000|2022-04-06 20:50:00|94885|94813.1|94906.8|94812.7|94913.4|94837.8|94875|94793.7|465
1649278500000|2022-04-06 20:55:00|94908.4|94786.1|94915|94799|94925.2|94810.2|94892.1|94776.1|595
1649278800000|2022-04-06 21:00:00|94932.6|94816.6|94926.7|94810.7|94963.9|94847.9|94902.4|94786.4|94
1649279100000|2022-04-06 21:05:00|94926.6|94810.6|94912.4|94796.4|94932.1|94816.1|94909.9|94793.9|93
1649279400000|2022-04-06 21:10:00|94917.6|94801.6|94932.9|94816.9|94943.7|94827.7|94903.7|94787.7|332
1649279700000|2022-04-06 21:15:00|94927.2|94811.2|94904|94788|94945.8|94829.8|94892|94776|223
1649280000000|2022-04-06 21:20:00|94919.1|94803.1|94874.2|94758.2|94919.9|94803.9|94853|94737|279
1649280300000|2022-04-06 21:25:00|94879.5|94763.5|94887.7|94771.7|94905.5|94789.5|94860.9|94744.9|244
1649280600000|2022-04-06 21:30:00|94888.4|94772.4|94873.9|94757.9|94916.7|94800.7|94867.8|94751.8|299
1649280900000|2022-04-06 21:35:00|94877.7|94761.7|94869|94753|94892.6|94776.6|94863.8|94747.8|248
1649281200000|2022-04-06 21:40:00|94869.9|94753.9|94900.6|94784.6|94919.5|94803.5|94869.2|94753.2|269
1649281500000|2022-04-06 21:45:00|94890.4|94774.4|94871.7|94755.7|94909.8|94793.8|94864.5|94748.5|189
1649281800000|2022-04-06 21:50:00|94873.5|94757.5|94882.1|94766.1|94891.9|94775.9|94864.2|94748.2|158
1649282100000|2022-04-06 21:55:00|94883.1|94767.1|94924.1|94808.1|94969.4|94853.4|94874.1|94758.1|325
1649282400000|2022-04-06 22:00:00|94929.1|94813.1|94940.3|94824.3|94986.2|94870.2|94920.5|94804.5|467
1649282700000|2022-04-06 22:05:00|94937.6|94821.6|94894.2|94803.8|94964.8|94848.8|94894.2|94797.1|375
1649283000000|2022-04-06 22:10:00|94942|94826|94906.7|94790.7|94951.4|94835.4|94871.1|94780.5|409
1649283300000|2022-04-06 22:15:00|94904.9|94788.9|94908.4|94792.4|94936.8|94820.8|94880.3|94773.8|505
1649283600000|2022-04-06 22:20:00|94907.4|94791.4|94921.4|94805.4|94929|94814|94898.9|94791.4|485
1649283900000|2022-04-06 22:25:00|94921.5|94805.5|94934.8|94818.8|94943.5|94834.6|94906.4|94801.8|577
1649284200000|2022-04-06 22:30:00|94934.6|94818.6|94913.6|94797.6|94937.6|94821.6|94896.7|94781.4|647
1649284500000|2022-04-06 22:35:00|94913.8|94797.8|94906.8|94790.8|94918.6|94817.3|94898.8|94786.4|341
1649284800000|2022-04-06 22:40:00|94909.2|94793.2|94907.7|94791.7|94911.2|94798.5|94892.4|94783.8|357
1649285100000|2022-04-06 22:45:00|94908.1|94792.1|94901.4|94789.4|94915.5|94801.3|94894.7|94786.5|698
1649285400000|2022-04-06 22:50:00|94899.9|94793.3|94902.3|94786.3|94910.7|94815.4|94865.4|94778.8|345
1649285700000|2022-04-06 22:55:00|94903.1|94789.6|94920.4|94804.4|94921.1|94805.9|94885.7|94775|404
1649286000000|2022-04-06 23:00:00|94920.7|94804.7|94896.2|94808|94937.9|94825.6|94890.7|94798.8|437
1649286300000|2022-04-06 23:05:00|94904.7|94801.6|94920.9|94817.6|94921.3|94818.4|94883.7|94799.7|458
1649286600000|2022-04-06 23:10:00|94919.2|94817.1|94898.4|94794.6|94928.1|94822.7|94879|94781.7|514
1649286900000|2022-04-06 23:15:00|94897.2|94799.5|94893|94793.7|94904.1|94809|94883|94792.9|478
1649287200000|2022-04-06 23:20:00|94890.4|94796.4|94895.7|94799|94921.4|94808.6|94877.9|94788.1|544
1649287500000|2022-04-06 23:25:00|94895.6|94798.9|94891.8|94802.1|94909|94809.6|94879.1|94789.3|431
1649287800000|2022-04-06 23:30:00|94892.1|94801.1|94922.8|94816.8|94924.2|94823.5|94887.7|94797|483
1649288100000|2022-04-06 23:35:00|94920.7|94818.2|94919.7|94825.3|94926.2|94827.4|94900.7|94810.6|736
1649288400000|2022-04-06 23:40:00|94919.6|94825.2|94916.3|94816.5|94932|94832.4|94902.1|94815.1|626
1649288700000|2022-04-06 23:45:00|94913.9|94818.5|94907.5|94814.4|94920.6|94819.5|94887.6|94804.9|793
1649289000000|2022-04-06 23:50:00|94908.7|94814.1|94917.4|94826.1|94926.6|94827.3|94892.5|94799|812
1649289300000|2022-04-06 23:55:00|94917.2|94826.3|94925.4|94827.2|94933.6|94834.2|94911|94818.1|759
1649289600000|2022-04-07 00:00:00|94925.7|94827.3|94906.2|94806|94935.4|94836.1|94891.7|94798.3|1132
1649289900000|2022-04-07 00:05:00|94906.7|94806.2|94994.1|94878.1|94996|94880|94892.8|94797.5|1517
1649290200000|2022-04-07 00:10:00|94994|94878|94931.2|94835|95042.6|94951.9|94912.7|94820.3|1483
1649290500000|2022-04-07 00:15:00|94931.7|94838.1|94945|94861.9|94986.6|94886.9|94923.5|94829.2|1367
1649290800000|2022-04-07 00:20:00|94944.5|94862.2|94950.7|94871.6|94953.3|94883.6|94911.3|94849.1|1111
1649291100000|2022-04-07 00:25:00|94950.5|94871.4|94965.2|94884.5|94977|94911.6|94944.7|94871.4|989
1649291400000|2022-04-07 00:30:00|94965|94884.3|94935.1|94858.6|94976.2|94906.2|94917.9|94851|1074
1649291700000|2022-04-07 00:35:00|94935.2|94858.1|94927.8|94847.6|94943|94876.3|94910|94844.5|1005
1649292000000|2022-04-07 00:40:00|94926.7|94848.1|94912.2|94862.2|94947.8|94879|94909.3|94843.4|1180
1649292300000|2022-04-07 00:45:00|94911.9|94861.9|94925.1|94853.2|94939.8|94873.1|94905.9|94842.6|1044
1649292600000|2022-04-07 00:50:00|94923.8|94853.6|94874.6|94824.6|94960|94891.9|94873.2|94805.7|1310
1649292900000|2022-04-07 00:55:00|94874.4|94824.4|94805.3|94718|94889.2|94824.6|94802.4|94709.1|1385
1649293200000|2022-04-07 01:00:00|94805.5|94717.9|94848|94750.7|94870.3|94774.3|94796.9|94706.7|1248
1649293500000|2022-04-07 01:05:00|94848.7|94750.4|94840.5|94756.9|94861.4|94774.5|94834.5|94738.9|1158
1649293800000|2022-04-07 01:10:00|94840.2|94755.6|94875.5|94781.7|94879.4|94792.1|94834.4|94749.5|1276
1649294100000|2022-04-07 01:15:00|94875.2|94781.8|94889.6|94800|94890.7|94802.1|94869.1|94775.5|1181
1649294400000|2022-04-07 01:20:00|94889.3|94799.3|94898.3|94812.5|94909.6|94819.1|94884.6|94793.3|1030
1649294700000|2022-04-07 01:25:00|94897.7|94812.9|94896.1|94811.6|94903.3|94817.3|94884.5|94794.8|1117
1649295000000|2022-04-07 01:30:00|94895.8|94812|94879|94791.5|94911.3|94823.5|94879|94790.9|1113
1649295300000|2022-04-07 01:35:00|94882.4|94789.9|94873|94782.8|94884.2|94801.7|94869|94772.7|964
1649295600000|2022-04-07 01:40:00|94873.1|94782.7|94858.8|94775.9|94873.8|94784.9|94843.6|94758.3|1272
1649295900000|2022-04-07 01:45:00|94858.5|94775.4|94883.2|94795.1|94886.6|94795.2|94838.3|94755.7|1313
1649296200000|2022-04-07 01:50:00|94883.4|94794.6|94875.2|94795.1|94892.4|94818.8|94864.1|94784.1|1049
1649296500000|2022-04-07 01:55:00|94875|94795.3|94856|94779.7|94881.4|94809.7|94843.9|94779.6|1050
1649296800000|2022-04-07 02:00:00|94855.6|94779.8|94836.6|94763.1|94865.9|94795.3|94825.1|94757.1|971
1649297100000|2022-04-07 02:05:00|94840.2|94764|94870.8|94786.3|94872.2|94789.1|94829.5|94756.9|1060
1649297400000|2022-04-07 02:10:00|94871.1|94785.6|94857.1|94807.1|94884.8|94808.6|94847.3|94776.5|1010
1649297700000|2022-04-07 02:15:00|94869|94796.1|94877.6|94798.2|94887.3|94811.4|94858.1|94792.4|841
1649298000000|2022-04-07 02:20:00|94876.7|94798.6|94907|94824.5|94907.1|94828.7|94866.2|94796.3|970
1649298300000|2022-04-07 02:25:00|94907.8|94824.7|94894.2|94821.2|94909.8|94830.9|94880.6|94809.2|855
1649298600000|2022-04-07 02:30:00|94893.5|94822.1|94889.8|94810|94907.9|94836.9|94874.4|94810|860
1649298900000|2022-04-07 02:35:00|94889|94810.3|94878.5|94804.6|94912.1|94842.2|94863.3|94798.8|743
1649299200000|2022-04-07 02:40:00|94878.6|94804.7|94865.5|94793.6|94889.4|94817.2|94853.2|94787.4|719
1649299500000|2022-04-07 02:45:00|94864.9|94793.7|94884.7|94808.8|94885.2|94817.2|94853.6|94787.6|932
1649299800000|2022-04-07 02:50:00|94884.8|94809|94868.3|94796.5|94887.4|94823|94856.3|94788.6|895
1649300100000|2022-04-07 02:55:00|94868|94796.8|94838.5|94766.2|94874.9|94810.8|94827.3|94763.4|914
1649300400000|2022-04-07 03:00:00|94839.1|94765.6|94896.8|94805.8|94952.9|94868.3|94819.6|94756.3|997
1649300700000|2022-04-07 03:05:00|94897.2|94807.6|94916.5|94834.7|94921.5|94834.7|94886.6|94806|759
1649301000000|2022-04-07 03:10:00|94915.4|94834.9|94934.3|94848.3|94941|94855.1|94898.5|94827.4|909
1649301300000|2022-04-07 03:15:00|94933.4|94848.2|94920.3|94834.9|94939.5|94849.9|94910.4|94828.2|846
1649301600000|2022-04-07 03:20:00|94921.4|94834.3|94910.2|94826.4|94924.3|94834.6|94897.5|94812.7|863
1649301900000|2022-04-07 03:25:00|94909|94826.9|94935.7|94855.7|94945|94862.3|94900.7|94824.7|908
1649302200000|2022-04-07 03:30:00|94941.5|94851.8|94922.9|94844|94949|94866.8|94916.9|94839.1|854
1649302500000|2022-04-07 03:35:00|94924.2|94845.8|94947|94858.6|94947.9|94862.2|94921.5|94835.4|734
1649302800000|2022-04-07 03:40:00|94947.5|94858.7|94926|94844.7|94949.8|94864|94920.8|94834.9|836
1649303100000|2022-04-07 03:45:00|94926.5|94845.6|94902|94827.3|94936.6|94850.9|94890.9|94821.6|694
1649303400000|2022-04-07 03:50:00|94910.4|94820.5|94920.9|94838.4|94930.2|94844.4|94884|94812.5|744
1649303700000|2022-04-07 03:55:00|94923.3|94839.3|94932.5|94848.9|94936.7|94850.5|94915.6|94834.5|815
1649304000000|2022-04-07 04:00:00|94929.6|94847.1|94918.8|94836.2|94937|94866.3|94907.5|94827|811
1649304300000|2022-04-07 04:05:00|94918.7|94836.5|94916.8|94833.1|94938.9|94846.5|94896.5|94826.8|657
1649304600000|2022-04-07 04:10:00|94915.8|94834.2|94922.4|94847.6|94942.2|94866.9|94903.5|94831.2|728
1649304900000|2022-04-07 04:15:00|94923.8|94847.9|94915.4|94838.8|94936.2|94866.1|94900.3|94837.3|758
1649305200000|2022-04-07 04:20:00|94915.5|94839.1|94909.9|94859.9|94934.3|94865.2|94901.9|94835.2|732
1649305500000|2022-04-07 04:25:00|94909.6|94859.6|94913.6|94840|94930.8|94863.1|94901.9|94840|788
1649305800000|2022-04-07 04:30:00|94915.2|94843.5|94898.9|94848.9|94931.1|94858.8|94889.6|94832.9|846
1649306100000|2022-04-07 04:35:00|94898.2|94848.2|94884.2|94834.2|94921.2|94857.7|94878.9|94818.9|702
1649306400000|2022-04-07 04:40:00|94896.4|94820.8|94880.4|94799.1|94901.6|94838.1|94853.8|94784.7|851
1649306700000|2022-04-07 04:45:00|94879.9|94802.7|94857.1|94807.1|94887.8|94822.3|94855.3|94789.9|756
1649307000000|2022-04-07 04:50:00|94856.1|94806.1|94849.4|94799.4|94877.3|94809|94844.6|94782.4|632
1649307300000|2022-04-07 04:55:00|94848.9|94798.9|94855.7|94805.7|94872.5|94807.9|94834.3|94772.7|841
1649307600000|2022-04-07 05:00:00|94855.8|94805.8|94926.3|94850.1|94935.2|94855.9|94855.4|94805.4|1090
1649307900000|2022-04-07 05:05:00|94926.2|94850|94881.4|94807.6|94947.4|94874|94873|94802.2|1045
1649308200000|2022-04-07 05:10:00|94880.2|94807.9|94925.3|94849.7|94929.1|94861.2|94861.7|94793|1180
1649308500000|2022-04-07 05:15:00|94925.4|94849.6|94941.5|94865.2|94946|94874.5|94912.6|94838.9|1026
1649308800000|2022-04-07 05:20:00|94943.7|94865.4|94952.8|94880.9|94964.2|94894.4|94924|94864.4|909
1649309100000|2022-04-07 05:25:00|94952.9|94881|94929.4|94854.6|94959.3|94894.3|94913.8|94848.5|1134
1649309400000|2022-04-07 05:30:00|94929.7|94855.4|94918.8|94840.6|94937.9|94874.4|94905.5|94837.2|893
1649309700000|2022-04-07 05:35:00|94918.6|94839.8|94882.2|94832.2|94927.9|94864.8|94877.3|94814.3|969
1649310000000|2022-04-07 05:40:00|94882.1|94832.1|94878.7|94806.9|94905.5|94845|94865.8|94797.8|799
1649310300000|2022-04-07 05:45:00|94879.6|94806.6|94872.2|94822.2|94898.1|94840.7|94867.1|94806.6|816
1649310600000|2022-04-07 05:50:00|94872|94822|94859.6|94780.9|94888.1|94828.8|94839.5|94774.9|1029
1649310900000|2022-04-07 05:55:00|94859.4|94780.7|94824|94749.4|94861.2|94781.7|94800.9|94734.1|1335
1649311200000|2022-04-07 06:00:00|94825.9|94745.3|94771|94721|94861.7|94826.2|94757.5|94681|1154
1649311500000|2022-04-07 06:05:00|94771.2|94721.2|94723.1|94673.1|94800.4|94740.2|94684.5|94637.7|1164
1649311800000|2022-04-07 06:10:00|94722.9|94672.9|94652.5|94602.5|94724.8|94684.7|94639.3|94601.9|1045
1649312100000|2022-04-07 06:15:00|94653.2|94603.2|94648.4|94598.4|94682.3|94632.3|94627.8|94578.4|1138
1649312400000|2022-04-07 06:20:00|94648.3|94598.3|94654.9|94604.9|94678.7|94628.7|94629.8|94571.1|1228
1649312700000|2022-04-07 06:25:00|94657.1|94607.1|94554.8|94504.8|94661.6|94611.6|94513.1|94460.2|1503
1649313000000|2022-04-07 06:30:00|94555|94505|94565.1|94540.1|94596.5|94544.3|94541.2|94502.7|1156
1649313300000|2022-04-07 06:35:00|94565.2|94540.2|94584.8|94559.8|94622|94582.9|94565.2|94526.8|914
1649313600000|2022-04-07 06:40:00|94585.3|94560.3|94532.3|94482.3|94607.3|94564.7|94522.6|94472.6|1333
1649313900000|2022-04-07 06:45:00|94536|94486|94533.3|94508.3|94556.2|94519.1|94487.8|94437.8|1343
1649314200000|2022-04-07 06:50:00|94533.5|94508.5|94623.1|94573.1|94649.2|94599.2|94524.9|94487.7|1375
1649314500000|2022-04-07 06:55:00|94618.8|94568.8|94650.5|94625.5|94660.9|94626.6|94598.2|94559.4|1567
1649314800000|2022-04-07 07:00:00|94649.9|94624.9|94600.2|94550.2|94671.7|94641.2|94569.6|94532.1|1710
1649315100000|2022-04-07 07:05:00|94598|94548|94513.5|94463.5|94598|94552.4|94480.6|94442.7|1679
1649315400000|2022-04-07 07:10:00|94513.4|94463.4|94490|94465|94561.2|94524.1|94485.5|94438.8|1610
1649315700000|2022-04-07 07:15:00|94491.9|94466.9|94620.6|94595.6|94642.5|94602|94488.3|94456.5|1472
1649316000000|2022-04-07 07:20:00|94620.5|94595.5|94619.9|94569.9|94638.3|94598.5|94571.7|94534.3|1501
1649316300000|2022-04-07 07:25:00|94620.3|94570.3|94769.4|94744.4|94787.3|94762.3|94610.5|94570.1|1497
1649316600000|2022-04-07 07:30:00|94769.1|94744.1|94670.2|94645.2|94774.6|94749.6|94657.7|94623.9|1632
1649316900000|2022-04-07 07:35:00|94669.8|94644.8|94689.9|94664.9|94705.4|94667.9|94630.2|94599.1|1380
1649317200000|2022-04-07 07:40:00|94690.5|94665.5|94639.6|94614.6|94711.2|94686.2|94593.8|94560.2|1346
1649317500000|2022-04-07 07:45:00|94639.1|94614.1|94581.1|94556.1|94645.2|94616.8|94562.1|94537.1|1487
1649317800000|2022-04-07 07:50:00|94580.1|94555.1|94602.7|94577.7|94604.2|94579.2|94523.4|94498.4|1462
1649318100000|2022-04-07 07:55:00|94602.4|94577.4|94617|94592|94682.7|94644.8|94601.1|94574.5|1507
1649318400000|2022-04-07 08:00:00|94617.5|94592.5|94620.5|94570.5|94665.6|94635|94598.8|94555.7|1553
1649318700000|2022-04-07 08:05:00|94620.1|94570.1|94618.7|94593.7|94641.4|94611.8|94611.5|94567.9|1319
1649319000000|2022-04-07 08:10:00|94618.6|94593.6|94741.5|94691.5|94748.4|94709.7|94617.9|94580.6|1642
1649319300000|2022-04-07 08:15:00|94741.6|94691.6|94760.9|94735.9|94808.4|94771.4|94713.1|94675.4|1464
1649319600000|2022-04-07 08:20:00|94761.2|94736.2|94797.2|94747.2|94833.8|94787.6|94749|94710.3|1524
1649319900000|2022-04-07 08:25:00|94796|94746|94785.1|94735.1|94838.8|94794.1|94757.4|94707.7|1518
1649320200000|2022-04-07 08:30:00|94785.4|94735.4|94754.6|94729.6|94799.6|94760.6|94745.6|94708.4|1121
1649320500000|2022-04-07 08:35:00|94755.3|94730.3|94762|94712|94815.7|94781.4|94743.1|94704.3|1350
1649320800000|2022-04-07 08:40:00|94762.5|94712.5|94759.4|94734.4|94782.1|94747|94730.2|94705.2|1215
1649321100000|2022-04-07 08:45:00|94759.2|94734.2|94749.7|94724.7|94775|94749.8|94749.7|94724.7|1100
1649321400000|2022-04-07 08:50:00|94749.3|94724.3|94779.3|94754.3|94824.9|94790.6|94742.4|94717.4|1233
1649321700000|2022-04-07 08:55:00|94779.5|94754.5|94804.3|94754.3|94806.5|94767.9|94730|94705|1453
1649322000000|2022-04-07 09:00:00|94805.2|94755.2|94788.8|94763.8|94831.5|94796.1|94772.4|94735.7|1321
1649322300000|2022-04-07 09:05:00|94788.9|94763.9|94815.2|94790.2|94841.9|94802.7|94763.9|94738.9|1296
1649322600000|2022-04-07 09:10:00|94815.3|94790.3|94725.7|94700.7|94845.3|94806.6|94717.9|94681.8|1482
1649322900000|2022-04-07 09:15:00|94725.3|94700.3|94815.3|94765.3|94838.1|94805.2|94724.5|94691.9|1323
1649323200000|2022-04-07 09:20:00|94817|94767|94834.7|94809.7|94885.4|94860.4|94785.1|94756|1431
1649323500000|2022-04-07 09:25:00|94835.1|94810.1|94813.4|94788.4|94880|94842.2|94804.9|94779.5|1469
1649323800000|2022-04-07 09:30:00|94813.7|94788.7|94772.6|94747.6|94830.2|94791.7|94743|94706.6|1275
1649324100000|2022-04-07 09:35:00|94772.4|94747.4|94744.5|94719.5|94782.6|94748.2|94726.9|94690.1|1189
1649324400000|2022-04-07 09:40:00|94745.2|94720.2|94707.6|94657.6|94763|94729.5|94693.1|94643.1|1618
1649324700000|2022-04-07 09:45:00|94707.7|94657.7|94658.3|94633.3|94708.5|94673.4|94636.3|94598.2|1540
1649325000000|2022-04-07 09:50:00|94657.8|94632.8|94650.3|94625.3|94679.6|94640.5|94638.3|94596.5|1234
1649325300000|2022-04-07 09:55:00|94650.5|94625.5|94684|94634|94690.7|94644.9|94643.2|94618.2|1246
1649325600000|2022-04-07 10:00:00|94682.1|94632.1|94651.2|94626.2|94692.4|94654.2|94636.8|94600.6|1223
1649325900000|2022-04-07 10:05:00|94650.1|94625.1|94626.6|94601.6|94650.8|94625.8|94617.2|94592.2|1284
1649326200000|2022-04-07 10:10:00|94626.5|94601.5|94625.8|94600.8|94630.7|94605.7|94617.5|94592.5|1192
1649326500000|2022-04-07 10:15:00|94626|94601|94648.6|94623.6|94654.4|94629.4|94616.4|94591.4|927
1649326800000|2022-04-07 10:20:00|94648.5|94623.5|94632.6|94607.6|94649.3|94624.3|94618.4|94593.4|1033
1649327100000|2022-04-07 10:25:00|94633.3|94608.3|94680.9|94655.9|94698.6|94673.6|94621.8|94596.8|1051
1649327400000|2022-04-07 10:30:00|94680.6|94655.6|94687.4|94662.4|94703.3|94678.3|94667.7|94642.7|967
1649327700000|2022-04-07 10:35:00|94687.5|94662.5|94683.1|94658.1|94687.5|94662.5|94670.9|94645.9|1047
1649328000000|2022-04-07 10:40:00|94683.3|94658.3|94742.5|94717.5|94760|94725.2|94680.5|94655.5|1157
1649328300000|2022-04-07 10:45:00|94741.5|94716.5|94661.1|94636.1|94749.9|94724.9|94652.4|94627.4|1279
1649328600000|2022-04-07 10:50:00|94660.9|94635.9|94661.2|94636.2|94698.2|94673.2|94657.7|94632.7|1241
1649328900000|2022-04-07 10:55:00|94660.9|94635.9|94648.2|94623.2|94669|94644|94644.6|94619.6|1304
1649329200000|2022-04-07 11:00:00|94647.8|94622.8|94667.9|94642.9|94693.1|94666.3|94645.4|94620.4|1341
1649329500000|2022-04-07 11:05:00|94668.1|94643.1|94610.9|94560.9|94725.7|94688.8|94423|94373|1689
1649329800000|2022-04-07 11:10:00|94611.5|94561.5|94582.9|94532.9|94659.5|94622.1|94543.7|94492|2022
1649330100000|2022-04-07 11:15:00|94584.6|94534.6|94687|94637|94693.6|94643.6|94583.9|94533.9|1816
1649330400000|2022-04-07 11:20:00|94686.7|94636.7|94716.3|94691.3|94747.3|94703.1|94654.6|94615.9|1517
1649330700000|2022-04-07 11:25:00|94716.1|94691.1|94730.5|94680.5|94756.4|94711.7|94648.5|94610.9|1617
1649331000000|2022-04-07 11:30:00|94730.8|94680.8|94585.3|94535.3|94734.9|94686.7|94570.3|94528.8|1924
1649331300000|2022-04-07 11:35:00|94582.3|94532.3|94500|94450|94604.4|94567.2|94457.8|94431.7|1788
1649331600000|2022-04-07 11:40:00|94503.1|94453.1|94460.2|94435.2|94504.9|94469|94383.5|94348.4|2093
1649331900000|2022-04-07 11:45:00|94460.5|94435.5|94515.7|94490.7|94530.9|94500.9|94433.9|94399.3|1759
1649332200000|2022-04-07 11:50:00|94515.8|94490.8|94512.4|94487.4|94565.7|94516.1|94492.6|94467.6|1726
1649332500000|2022-04-07 11:55:00|94513.5|94488.5|94471.1|94446.1|94513.5|94488.5|94434.2|94389.5|1706
1649332800000|2022-04-07 12:00:00|94472.1|94447.1|94452.6|94427.6|94482.1|94448|94413.5|94388.5|1657
1649333100000|2022-04-07 12:05:00|94453|94428|94441.4|94416.4|94472.8|94438|94382.5|94357.2|1704
1649333400000|2022-04-07 12:10:00|94441.7|94416.7|94487.8|94437.8|94511.3|94474.6|94441.7|94403.2|1442
1649333700000|2022-04-07 12:15:00|94487|94437|94440|94390|94520.5|94484|94425.7|94387.1|1643
1649334000000|2022-04-07 12:20:00|94428.3|94403.3|94421.1|94396.1|94463.8|94425.8|94393.9|94353|1476
1649334300000|2022-04-07 12:25:00|94419.8|94394.8|94443.3|94365.4|94452|94408.7|94389.9|94350.5|1409
1649334600000|2022-04-07 12:30:00|94434.1|94384.1|94388.8|94338.8|94514.5|94415.3|94374.1|94301.9|1651
1649334900000|2022-04-07 12:35:00|94386|94336|94363.9|94313.9|94409.8|94374|94343.8|94311.8|1533
1649335200000|2022-04-07 12:40:00|94364.8|94314.8|94391.5|94366.5|94423.9|94386|94339.5|94313.2|1363
1649335500000|2022-04-07 12:45:00|94391.3|94366.3|94347.1|94297.1|94429.1|94404.1|94347.1|94297.1|1609
1649335800000|2022-04-07 12:50:00|94348.2|94298.2|94372.2|94347.2|94424.3|94384.7|94287.9|94250.5|1727
1649336100000|2022-04-07 12:55:00|94371.5|94346.5|94421.4|94396.4|94436.3|94398.1|94320.5|94288.5|1755
1649336400000|2022-04-07 13:00:00|94421.6|94396.6|94524.8|94474.8|94551.8|94514.9|94406.1|94378.6|1652
1649336700000|2022-04-07 13:05:00|94524.7|94474.7|94415.7|94390.7|94537.6|94502.1|94405.9|94372|1439
1649337000000|2022-04-07 13:10:00|94415.6|94390.6|94397.4|94372.4|94421.9|94396.9|94359.7|94326.7|1554
1649337300000|2022-04-07 13:15:00|94397.5|94372.5|94404|94379|94423.3|94387.4|94369.2|94342.4|1336
1649337600000|2022-04-07 13:20:00|94404.1|94379.1|94356.7|94331.7|94409.6|94384.6|94356.7|94327.5|1337
1649337900000|2022-04-07 13:25:00|94355|94330|94329.5|94304.5|94368.6|94331.1|94325.4|94289.5|1329
1649338200000|2022-04-07 13:30:00|94329.8|94304.8|94264.7|94214.7|94348.5|94310.6|94251|94212.4|1798
1649338500000|2022-04-07 13:35:00|94256.2|94231.2|94299.9|94274.9|94321.2|94296.2|94256.2|94231.2|1552
1649338800000|2022-04-07 13:40:00|94299.6|94274.6|94300.3|94275.3|94314.6|94286.1|94255.6|94230.6|1518
1649339100000|2022-04-07 13:45:00|94300.1|94275.1|94373.5|94348.5|94395.8|94370.8|94288.2|94252.8|1661
1649339400000|2022-04-07 13:50:00|94373.3|94348.3|94441.9|94416.9|94450.2|94425.2|94366|94337.1|1681
1649339700000|2022-04-07 13:55:00|94442.1|94417.1|94513.1|94488.1|94542.9|94505.7|94428.5|94393.1|1654
1649340000000|2022-04-07 14:00:00|94511.8|94486.8|94652.9|94602.9|94708|94663.5|94485.4|94442.2|2008
1649340300000|2022-04-07 14:05:00|94652.8|94602.8|94588.7|94563.7|94652.8|94615.5|94522.5|94482.6|1899
1649340600000|2022-04-07 14:10:00|94588|94563|94575.5|94550.5|94658.8|94614|94564|94530.5|1847
1649340900000|2022-04-07 14:15:00|94575.6|94550.6|94624.9|94599.9|94624.9|94599.9|94569.8|94544.8|1565
1649341200000|2022-04-07 14:20:00|94625|94600|94709.4|94659.4|94712.1|94668.9|94616.1|94578.9|1645
1649341500000|2022-04-07 14:25:00|94709.7|94659.7|94673.6|94623.6|94711.2|94673.8|94608|94567.7|1940
1649341800000|2022-04-07 14:30:00|94673|94623|94477.1|94427.1|94677.6|94627.6|94448.1|94408.5|1879
1649342100000|2022-04-07 14:35:00|94476.3|94426.3|94603.7|94553.7|94607.1|94568.8|94462.7|94424.9|1606
1649342400000|2022-04-07 14:40:00|94602.8|94552.8|94637.8|94612.8|94675.7|94634.2|94590.3|94552.8|1797
1649342700000|2022-04-07 14:45:00|94637.9|94612.9|94640.6|94615.6|94685.4|94644.7|94625.1|94585.3|1657
1649343000000|2022-04-07 14:50:00|94640.9|94615.9|94672.7|94622.7|94701.9|94666.8|94617.4|94578|1685
1649343300000|2022-04-07 14:55:00|94674.9|94624.9|94572.6|94547.6|94676.9|94637.1|94547.8|94522.8|1948
1649343600000|2022-04-07 15:00:00|94573.3|94548.3|94597.4|94547.4|94626.8|94587|94542.4|94517.4|1823
1649343900000|2022-04-07 15:05:00|94597.9|94547.9|94620.8|94595.8|94656.1|94617.4|94591.7|94547.9|1527
1649344200000|2022-04-07 15:10:00|94621.2|94596.2|94546.7|94496.7|94638.3|94598.4|94508.1|94466.1|1527
1649344500000|2022-04-07 15:15:00|94546.8|94496.8|94626.9|94576.9|94628.1|94590.5|94528.5|94483.9|1496
1649344800000|2022-04-07 15:20:00|94626.5|94576.5|94601.2|94551.2|94627.8|94585.2|94561.5|94527.4|1474
1649345100000|2022-04-07 15:25:00|94601.5|94551.5|94644.7|94594.7|94647.9|94600.5|94599|94550.9|1277
1649345400000|2022-04-07 15:30:00|94643.8|94593.8|94626.2|94601.2|94664.6|94626.2|94594.9|94562.4|1654
1649345700000|2022-04-07 15:35:00|94625.1|94600.1|94599.5|94549.5|94683.9|94635.2|94570.6|94544.5|1696
1649346000000|2022-04-07 15:40:00|94602.1|94552.1|94623.2|94573.2|94652.8|94611.9|94566.5|94528.8|1620
1649346300000|2022-04-07 15:45:00|94622.9|94572.9|94569.7|94544.7|94654|94606.6|94558|94521.2|1462
1649346600000|2022-04-07 15:50:00|94569.9|94544.9|94633.8|94608.8|94633.8|94608.8|94566.2|94541.2|1648
1649346900000|2022-04-07 15:55:00|94633.5|94608.5|94608.1|94583.1|94636.5|94609.5|94563|94538|1529
1649347200000|2022-04-07 16:00:00|94619.4|94569.4|94690|94640|94692.7|94642.7|94606.3|94556.3|1420
1649347500000|2022-04-07 16:05:00|94690.6|94640.6|94729.3|94679.3|94739.5|94680.6|94677.3|94627.3|1325
1649347800000|2022-04-07 16:10:00|94728.3|94678.3|94730.9|94680.9|94738.6|94684.6|94688.4|94638.4|1471
1649348100000|2022-04-07 16:15:00|94731.6|94681.6|94774.2|94724.2|94778.3|94728.3|94729|94679|1388
1649348400000|2022-04-07 16:20:00|94774|94724|94601.6|94551.6|94775.1|94725.1|94599.7|94548.4|1812
1649348700000|2022-04-07 16:25:00|94601.9|94551.9|94645.5|94595.5|94657.8|94607.8|94582.3|94532.3|1487
1649349000000|2022-04-07 16:30:00|94645.9|94595.9|94624|94574|94651.6|94596.8|94606.6|94556.6|1308
1649349300000|2022-04-07 16:35:00|94624.8|94574.8|94637.1|94587.1|94658.3|94608.3|94614.6|94564.6|1535
1649349600000|2022-04-07 16:40:00|94639.4|94589.4|94624.5|94574.5|94639.4|94593.7|94605.9|94561.6|1723
1649349900000|2022-04-07 16:45:00|94624.3|94574.3|94606.9|94556.9|94625.1|94580.2|94581.3|94531.3|1445
1649350200000|2022-04-07 16:50:00|94607|94557|94604.1|94554.1|94617.9|94576.9|94570.5|94527.6|1256
1649350500000|2022-04-07 16:55:00|94604.4|94554.4|94663.4|94613.4|94670.1|94620.1|94598.7|94548.7|1359
1649350800000|2022-04-07 17:00:00|94659.9|94609.9|94606|94556|94715.5|94651.9|94582.4|94532.4|1637
1649351100000|2022-04-07 17:05:00|94605.7|94555.7|94606.4|94556.4|94614.9|94564.9|94587.2|94537.2|1253
1649351400000|2022-04-07 17:10:00|94605.3|94555.3|94541.6|94491.6|94631.5|94581.5|94533.1|94483.1|1451
1649351700000|2022-04-07 17:15:00|94543.5|94493.5|94610.6|94560.6|94634.4|94560.6|94536.4|94486.4|1267
1649352000000|2022-04-07 17:20:00|94610.5|94560.5|94564.1|94514.1|94611.9|94561.9|94561.8|94511.8|1212
1649352300000|2022-04-07 17:25:00|94563.8|94513.8|94563.8|94513.8|94621.4|94551|94554.3|94504.3|1517
1649352600000|2022-04-07 17:30:00|94563.5|94513.5|94582.8|94532.8|94592.3|94542.3|94556.9|94506.9|1201
1649352900000|2022-04-07 17:35:00|94582.9|94532.9|94623.4|94573.4|94641.7|94591.7|94573.1|94523.1|1101
1649353200000|2022-04-07 17:40:00|94622.2|94572.2|94635.2|94585.2|94640.5|94590.5|94620.1|94570.1|1136
1649353500000|2022-04-07 17:45:00|94635.7|94585.7|94637.8|94587.8|94644.2|94594.2|94623.6|94573.6|920
1649353800000|2022-04-07 17:50:00|94638.1|94588.1|94675.4|94625.4|94684.1|94634.1|94631.4|94581.4|1011
1649354100000|2022-04-07 17:55:00|94675.5|94625.5|94636.9|94586.9|94684.1|94634.1|94636.9|94586.9|1430
1649354400000|2022-04-07 18:00:00|94637|94587|94628|94578|94653.5|94614.8|94619.9|94577.7|1299
1649354700000|2022-04-07 18:05:00|94627.9|94577.9|94628.5|94578.5|94640.4|94590.4|94621.9|94571.9|1080
1649355000000|2022-04-07 18:10:00|94628.6|94578.6|94637|94587|94642.3|94592.3|94592.3|94567.3|1143
1649355300000|2022-04-07 18:15:00|94637.2|94587.2|94635.3|94585.3|94642.5|94592.5|94628.5|94578.5|972
1649355600000|2022-04-07 18:20:00|94635.2|94585.2|94617.6|94567.6|94638.1|94588.1|94614.6|94564.6|1105
1649355900000|2022-04-07 18:25:00|94616.4|94566.4|94626.7|94576.7|94634.1|94584.1|94614.2|94564.2|1096
1649356200000|2022-04-07 18:30:00|94626.9|94576.9|94662.6|94612.6|94666|94616|94623.6|94573.6|1048
1649356500000|2022-04-07 18:35:00|94659.6|94609.6|94668.2|94618.2|94672.1|94622.1|94658.5|94608.5|1020
1649356800000|2022-04-07 18:40:00|94668.4|94618.4|94668.4|94618.4|94677.9|94627.9|94659.4|94609.4|1038
1649357100000|2022-04-07 18:45:00|94668.5|94618.5|94673.6|94623.6|94682.2|94632.2|94666|94616|1213
1649357400000|2022-04-07 18:50:00|94674.7|94624.7|94654.5|94604.5|94678.5|94628.5|94642|94592|1015
1649357700000|2022-04-07 18:55:00|94654.6|94604.6|94593.4|94543.4|94655.2|94605.2|94584|94534|1323
1649358000000|2022-04-07 19:00:00|94592.2|94542.2|94606.9|94556.9|94611.8|94566|94569.5|94519.5|1412
1649358300000|2022-04-07 19:05:00|94606.8|94556.8|94607.8|94557.8|94611.8|94561.8|94590.2|94540.2|1122
1649358600000|2022-04-07 19:10:00|94607|94557|94591|94541|94611.1|94561.1|94590.3|94540.3|1139
1649358900000|2022-04-07 19:15:00|94592.2|94542.2|94622.7|94572.7|94631.7|94581.7|94586.9|94536.9|1116
1649359200000|2022-04-07 19:20:00|94620.9|94570.9|94658.5|94608.5|94660.5|94610.5|94620.9|94570.9|1287
1649359500000|2022-04-07 19:25:00|94658|94608|94685.4|94635.4|94686.6|94636.6|94638.7|94588.7|1092
1649359800000|2022-04-07 19:30:00|94687.6|94637.6|94672.7|94622.7|94707.9|94657.9|94664.4|94603.7|1005
1649360100000|2022-04-07 19:35:00|94672.8|94622.8|94637.3|94587.3|94681.6|94625.3|94619.7|94559|989
1649360400000|2022-04-07 19:40:00|94636.6|94586.6|94675.9|94604.7|94679|94617.2|94620.3|94561.7|800
1649360700000|2022-04-07 19:45:00|94664.6|94604.9|94642|94592|94682.8|94619.8|94631.9|94572.3|738
1649361000000|2022-04-07 19:50:00|94642.3|94592.3|94644.5|94594.5|94662.6|94606.5|94642.3|94588.4|904
1649361300000|2022-04-07 19:55:00|94644.2|94594.2|94634.8|94584.8|94663.1|94612.1|94627.3|94577.3|1096
1649361600000|2022-04-07 20:00:00|94636|94586|94637.6|94587.6|94647.2|94591.5|94615.5|94565.5|1100
1649361900000|2022-04-07 20:05:00|94636.9|94586.9|94639.6|94589.6|94654.1|94595.6|94629|94570.9|932
1649362200000|2022-04-07 20:10:00|94638.8|94588.8|94661.3|94611.3|94675|94618.9|94638.6|94587.4|1063
1649362500000|2022-04-07 20:15:00|94659.5|94609.5|94696.7|94646.7|94700|94650|94655.1|94605.1|1024
1649362800000|2022-04-07 20:20:00|94696.5|94646.5|94717|94667|94729.6|94671.1|94689.5|94631.3|810
1649363100000|2022-04-07 20:25:00|94717.9|94667.9|94700.5|94650.5|94722.2|94672.2|94690.8|94640.8|701
1649363400000|2022-04-07 20:30:00|94700.1|94650.1|94667.9|94617.9|94703.9|94653.9|94662.6|94607.9|752
1649363700000|2022-04-07 20:35:00|94667.2|94617.2|94624.6|94574.6|94675.1|94625.1|94622.5|94548.5|866
1649364000000|2022-04-07 20:40:00|94624.3|94574.3|94620.3|94570.3|94645.4|94584.6|94616.8|94547.5|728
1649364300000|2022-04-07 20:45:00|94635.2|94556.3|94622.7|94572.7|94651.6|94578.4|94613.4|94542.3|853
1649364600000|2022-04-07 20:50:00|94621.5|94571.5|94609.8|94559.8|94646.9|94574.5|94608.7|94546.4|637
1649364900000|2022-04-07 20:55:00|94621.2|94543.2|94626.3|94510.3|94644.3|94543.2|94589.5|94475.6|1927
1649365200000|2022-04-07 21:00:00|94626.5|94510.5|94645|94529|94678.1|94562.1|94626.5|94510.5|23
1649365500000|2022-04-07 21:05:00|94682.9|94566.9|94663.6|94547.6|94682.9|94566.9|94660.5|94544.5|131
1649365800000|2022-04-07 21:10:00|94666.9|94550.9|94655.6|94539.6|94690.6|94574.6|94641|94525|120
1649366100000|2022-04-07 21:15:00|94651.2|94535.2|94654.7|94538.7|94685.9|94569.9|94630.5|94514.5|239
1649366400000|2022-04-07 21:20:00|94652.8|94536.8|94628.1|94512.1|94668.4|94552.4|94620.4|94504.4|244
1649366700000|2022-04-07 21:25:00|94623.6|94507.6|94634.6|94518.6|94679.9|94563.9|94618.7|94502.7|176
1649367000000|2022-04-07 21:30:00|94640.4|94524.4|94616.3|94500.3|94655.8|94539.8|94615.3|94499.3|363
1649367300000|2022-04-07 21:35:00|94630.7|94514.7|94626|94510|94642.3|94526.3|94603.7|94487.7|246
1649367600000|2022-04-07 21:40:00|94627|94511|94633.5|94517.5|94641.2|94525.2|94605.1|94489.1|225
1649367900000|2022-04-07 21:45:00|94623.4|94507.4|94621.1|94505.1|94649.4|94533.4|94612|94496|228
1649368200000|2022-04-07 21:50:00|94622.7|94506.7|94622.7|94506.7|94633.2|94517.2|94608.2|94492.2|189
1649368500000|2022-04-07 21:55:00|94621.5|94505.5|94628.5|94512.5|94640|94524|94608.9|94492.9|234
1649368800000|2022-04-07 22:00:00|94624|94508|94628.9|94512.9|94639.4|94523.4|94594.5|94478.5|596
1649369100000|2022-04-07 22:05:00|94628.4|94512.4|94622.7|94506.7|94631.9|94522.4|94603|94488.7|466
1649369400000|2022-04-07 22:10:00|94623.7|94507.7|94621.6|94505.6|94629.2|94513.2|94607.1|94494.3|615
1649369700000|2022-04-07 22:15:00|94621.1|94505.1|94631.3|94515.3|94640.8|94528.3|94609.1|94494.6|701
1649370000000|2022-04-07 22:20:00|94636.4|94520.4|94630.6|94524|94650.2|94534.2|94624.1|94509.3|511
1649370300000|2022-04-07 22:25:00|94626.7|94524.1|94633.2|94517.2|94646.5|94537.1|94620.8|94513.5|324
1649370600000|2022-04-07 22:30:00|94630.3|94514.3|94642.5|94526.5|94647.1|94535.6|94615.9|94510.5|314
1649370900000|2022-04-07 22:35:00|94642.2|94526.2|94652.6|94536.6|94658.7|94542.7|94630.8|94520.3|390
1649371200000|2022-04-07 22:40:00|94652.3|94536.3|94665.1|94549.1|94670.3|94560.8|94621.9|94521.6|571
1649371500000|2022-04-07 22:45:00|94657.1|94541.1|94669.9|94553.9|94689.1|94573.1|94635.2|94523.9|841
1649371800000|2022-04-07 22:50:00|94669.4|94553.4|94692.6|94576.6|94705.8|94589.8|94664.9|94550.1|615
1649372100000|2022-04-07 22:55:00|94692.8|94576.8|94683.5|94567.5|94700.2|94584.2|94678.6|94566.6|451
1649372400000|2022-04-07 23:00:00|94683.3|94567.3|94687.7|94572.3|94694|94581|94660.9|94563.4|520
1649372700000|2022-04-07 23:05:00|94685.6|94573.5|94654.4|94538.4|94698.2|94582.2|94654.4|94538.4|644
1649373000000|2022-04-07 23:10:00|94656.1|94540.1|94649.2|94533.2|94688.2|94573.7|94603.5|94502.8|673
1649373300000|2022-04-07 23:15:00|94648.3|94532.3|94604.6|94529.8|94651.2|94537.6|94583.9|94501.4|652
1649373600000|2022-04-07 23:20:00|94589.7|94539.7|94607.2|94524.9|94623.7|94545.3|94585.7|94509.1|862
1649373900000|2022-04-07 23:25:00|94606.7|94525.6|94616.8|94517.8|94625.2|94536.2|94599.5|94509.2|583
1649374200000|2022-04-07 23:30:00|94613.7|94518.9|94616.9|94523.2|94629.7|94536.2|94599.9|94515.4|378
1649374500000|2022-04-07 23:35:00|94616.2|94523.6|94600.5|94518.8|94622.8|94539.8|94577.4|94508.5|569
1649374800000|2022-04-07 23:40:00|94600.8|94518.6|94605.8|94521|94616|94538.3|94574.1|94506.7|494
1649375100000|2022-04-07 23:45:00|94599.9|94520.4|94660.5|94560.4|94664.2|94561.9|94583.1|94515.4|574
1649375400000|2022-04-07 23:50:00|94661.6|94560.2|94701.6|94605.8|94714.1|94606.8|94644.1|94554.3|1011
1649375700000|2022-04-07 23:55:00|94700.7|94606.4|94678.7|94598|94731.7|94629.1|94668.4|94582.3|862
1649376000000|2022-04-08 00:00:00|94678.2|94598.5|94719.3|94618.8|94745.7|94654.7|94651.1|94564.1|1407
1649376300000|2022-04-08 00:05:00|94717.7|94619.3|94692.8|94596.1|94729.5|94630.3|94660.8|94557.7|1402
1649376600000|2022-04-08 00:10:00|94691.9|94596.4|94682.7|94587.5|94703.3|94604.1|94651.4|94559.9|1149
1649376900000|2022-04-08 00:15:00|94684.3|94587.8|94724.7|94623.6|94734.4|94629.4|94672.2|94587.8|1251
1649377200000|2022-04-08 00:20:00|94723.9|94623.1|94703.9|94610.1|94735.5|94630.1|94693|94601.4|1057
1649377500000|2022-04-08 00:25:00|94704|94610.2|94694.5|94598.4|94722.5|94626.1|94684|94597.7|1162
1649377800000|2022-04-08 00:30:00|94696.8|94597.4|94638.4|94550.2|94706|94607.5|94620.2|94534.4|1562
1649378100000|2022-04-08 00:35:00|94639.5|94549.2|94665.9|94554.6|94668.4|94580.1|94616.5|94527.5|1278
1649378400000|2022-04-08 00:40:00|94653.1|94572.1|94699.2|94617.9|94704.5|94619.1|94643.3|94550|929
1649378700000|2022-04-08 00:45:00|94699.3|94615.6|94720|94633|94733.5|94644.5|94686.9|94606.1|990
1649379000000|2022-04-08 00:50:00|94719.2|94633.2|94692.4|94586.6|94738|94651.8|94681.4|94586.6|1223
1649379300000|2022-04-08 00:55:00|94692.2|94590.3|94725|94634.5|94730.1|94637.2|94674.8|94576.4|1469
1649379600000|2022-04-08 01:00:00|94725.1|94635.1|94727.6|94645.5|94760|94662.5|94718.8|94633.9|1083
1649379900000|2022-04-08 01:05:00|94727.8|94644.6|94723.3|94639.6|94742|94649.8|94711.9|94625.1|980
1649380200000|2022-04-08 01:10:00|94722.6|94640.2|94731.2|94646.4|94736.5|94649.8|94702.2|94621.1|1082
1649380500000|2022-04-08 01:15:00|94728.9|94647.8|94694.4|94605.3|94728.9|94647.8|94688|94604.7|1211
1649380800000|2022-04-08 01:20:00|94688.6|94608.9|94699.5|94613.4|94707.6|94617|94666.9|94587.8|1155
1649381100000|2022-04-08 01:25:00|94699|94612.6|94720.4|94635.4|94739.9|94653.6|94692.7|94610.9|1130
1649381400000|2022-04-08 01:30:00|94719|94636|94724.4|94641.7|94740.4|94656.3|94708.4|94633.4|1000
1649381700000|2022-04-08 01:35:00|94726.3|94642.7|94706.6|94624.8|94730.4|94646.9|94701.7|94615|867
1649382000000|2022-04-08 01:40:00|94706.5|94625.8|94677|94585.3|94710.8|94633.3|94672.6|94581.1|1149
1649382300000|2022-04-08 01:45:00|94676.9|94586.1|94641.9|94555.5|94676.9|94588.6|94638.9|94542.8|1112
1649382600000|2022-04-08 01:50:00|94642.4|94555.1|94590.5|94515.4|94662|94568.4|94578.5|94503.4|1135
1649382900000|2022-04-08 01:55:00|94589.8|94515.5|94593.5|94518.2|94634.4|94532.1|94569.8|94503.3|1016
1649383200000|2022-04-08 02:00:00|94593.9|94515.6|94593.4|94520.1|94608.9|94539.9|94571.8|94509.6|1248
1649383500000|2022-04-08 02:05:00|94591.4|94519.3|94578.7|94507|94591.8|94530.2|94553.1|94485.1|1002
1649383800000|2022-04-08 02:10:00|94568.9|94518.9|94590.7|94516.2|94599.2|94537.9|94563.2|94504|918
1649384100000|2022-04-08 02:15:00|94575.1|94525.1|94599.1|94549.1|94613.4|94553.6|94571.9|94516.6|954
1649384400000|2022-04-08 02:20:00|94599.2|94549.2|94608.9|94558.9|94623.9|94565|94596.7|94546.7|949
1649384700000|2022-04-08 02:25:00|94608.8|94558.8|94620.3|94570.3|94636|94578.1|94608.8|94554|863
1649385000000|2022-04-08 02:30:00|94623.6|94573.6|94621.4|94571.4|94633.4|94579.7|94616.2|94561.5|791
1649385300000|2022-04-08 02:35:00|94621.5|94571.5|94630.8|94580.8|94639.8|94588|94618.2|94568.2|942
1649385600000|2022-04-08 02:40:00|94631.3|94581.3|94628.5|94552.1|94654.1|94603.3|94605.9|94541.9|957
1649385900000|2022-04-08 02:45:00|94628.6|94551.7|94624.1|94552.8|94633.6|94565.4|94604.2|94533.8|999
1649386200000|2022-04-08 02:50:00|94624|94552.9|94616.4|94566.4|94662.3|94578.4|94613.2|94549.5|1286
1649386500000|2022-04-08 02:55:00|94617.5|94567.5|94632.5|94561.6|94638.9|94573.9|94609|94552.9|1153
1649386800000|2022-04-08 03:00:00|94632.6|94561.3|94647|94576.7|94653.4|94592.2|94617.1|94558.4|874
1649387100000|2022-04-08 03:05:00|94636.7|94586.7|94635.1|94585.1|94654|94588.7|94624.9|94568.3|622
1649387400000|2022-04-08 03:10:00|94634.7|94584.7|94618.9|94544.2|94651.3|94587.7|94605.9|94542.3|693
1649387700000|2022-04-08 03:15:00|94618.4|94544.9|94601.1|94516.6|94633.2|94560.3|94578.7|94476.3|729
1649388000000|2022-04-08 03:20:00|94601.7|94517.2|94604.2|94514.5|94617.9|94523.4|94594.3|94504.1|654
1649388300000|2022-04-08 03:25:00|94603.7|94514|94605|94518.8|94619.8|94544.1|94591.9|94508.1|506
1649388600000|2022-04-08 03:30:00|94605.2|94518.9|94602.1|94514|94628.2|94539.3|94587.2|94508|500
1649388900000|2022-04-08 03:35:00|94603.6|94512.2|94592.6|94502|94614.5|94523.6|94588.3|94499.7|524
1649389200000|2022-04-08 03:40:00|94591.2|94500.9|94579|94478.7|94600.5|94511.7|94574.7|94477.3|714
1649389500000|2022-04-08 03:45:00|94578.9|94478.6|94487.1|94371.1|94582|94488.6|94459.5|94358.5|930
1649389800000|2022-04-08 03:50:00|94486.5|94370.5|94505|94391.9|94519.9|94419.4|94475.8|94368.5|986
1649390100000|2022-04-08 03:55:00|94504.9|94391.6|94498.6|94389|94511.3|94409.5|94472.4|94365.9|902
1649390400000|2022-04-08 04:00:00|94498.5|94386.9|94521.7|94410|94523.5|94427|94486|94386.2|853
1649390700000|2022-04-08 04:05:00|94521.3|94409.6|94538.5|94441|94544.3|94446.3|94502.3|94400|823
1649391000000|2022-04-08 04:10:00|94538.1|94440.3|94543.2|94471.9|94555|94490.6|94528.1|94429.9|674
1649391300000|2022-04-08 04:15:00|94552.3|94462.3|94548.3|94498.3|94565.5|94501.8|94531.4|94462.3|816
1649391600000|2022-04-08 04:20:00|94548.2|94498.2|94558.5|94508.5|94575.5|94511.7|94545.8|94483.3|638
1649391900000|2022-04-08 04:25:00|94558.4|94508.4|94559.3|94509.3|94577.5|94513.6|94551.1|94483.8|698
1649392200000|2022-04-08 04:30:00|94559.5|94509.5|94543|94493|94570|94511.4|94540.8|94476.9|666
1649392500000|2022-04-08 04:35:00|94543.4|94493.4|94546.7|94496.7|94565|94507.6|94539.9|94475.3|544
1649392800000|2022-04-08 04:40:00|94546.9|94496.9|94545.3|94495.3|94568.6|94510|94542.1|94472.3|720
1649393100000|2022-04-08 04:45:00|94544|94494|94565.2|94493.6|94574.3|94516.4|94542.1|94476.3|586
1649393400000|2022-04-08 04:50:00|94565.5|94492.2|94540.4|94490.4|94589.5|94508|94536.5|94462.7|457
1649393700000|2022-04-08 04:55:00|94540.3|94490.3|94571.4|94521.4|94584|94522.7|94536.1|94470.2|706
1649394000000|2022-04-08 05:00:00|94571.3|94521.3|94592.7|94516.7|94601.8|94532.7|94561.8|94497.8|818
1649394300000|2022-04-08 05:05:00|94592.6|94516.9|94597.8|94519.3|94608.2|94542.8|94579.9|94511.5|881
1649394600000|2022-04-08 05:10:00|94597.7|94519.2|94571.6|94500.6|94603.8|94543.8|94559.3|94496.2|948
1649394900000|2022-04-08 05:15:00|94572.8|94502|94571.2|94498.3|94585.7|94517.9|94548.7|94484.6|972
1649395200000|2022-04-08 05:20:00|94570.7|94498.2|94532.8|94455.1|94571|94506|94512.9|94452.9|1231
1649395500000|2022-04-08 05:25:00|94531.4|94455|94522.9|94472.9|94547.5|94483.8|94511.1|94449.7|920
1649395800000|2022-04-08 05:30:00|94522.1|94472.1|94539.7|94465.4|94563.2|94498.6|94521.3|94460.7|848
1649396100000|2022-04-08 05:35:00|94540.2|94465.5|94544.8|94494.8|94562.5|94507.6|94535.6|94464.7|809
1649396400000|2022-04-08 05:40:00|94545|94495|94545.8|94495.8|94568.5|94515.8|94541.5|94479.3|831
1649396700000|2022-04-08 05:45:00|94545.6|94495.6|94527.7|94477.7|94565.2|94500.9|94521.2|94460|1052
1649397000000|2022-04-08 05:50:00|94527.9|94477.9|94500.9|94450.9|94544.2|94484.6|94494.8|94434.8|1204
1649397300000|2022-04-08 05:55:00|94496.5|94446.5|94518.5|94422|94524|94465|94493.5|94422|1273
1649397600000|2022-04-08 06:00:00|94513.5|94424.6|94542.2|94492.2|94574.1|94524.1|94496.4|94421.8|1309
1649397900000|2022-04-08 06:05:00|94542.5|94492.5|94526.6|94476.6|94567.3|94513.4|94523.5|94459.2|1046
1649398200000|2022-04-08 06:10:00|94526.3|94476.3|94505.8|94455.8|94534.4|94481.6|94502.5|94444.2|815
1649398500000|2022-04-08 06:15:00|94506.2|94456.2|94509.9|94459.9|94540|94478.9|94504.1|94448.1|980
1649398800000|2022-04-08 06:20:00|94510|94460|94501.6|94451.6|94512.7|94462.7|94492.6|94442.6|1173
1649399100000|2022-04-08 06:25:00|94497.7|94447.7|94527.5|94477.5|94530.9|94480.9|94495.3|94445.3|1170
1649399400000|2022-04-08 06:30:00|94527|94477|94558|94508|94592.4|94552.3|94498.5|94462.4|1269
1649399700000|2022-04-08 06:35:00|94558.3|94508.3|94516.6|94491.6|94560.1|94527.8|94499.6|94456.2|1093
1649400000000|2022-04-08 06:40:00|94516.8|94491.8|94601.1|94551.1|94606.7|94566.5|94515.4|94478.4|1379
1649400300000|2022-04-08 06:45:00|94601.9|94551.9|94605.4|94580.4|94629.7|94595|94584.2|94543.7|1274
1649400600000|2022-04-08 06:50:00|94605.7|94580.7|94542.5|94517.5|94630.5|94595.2|94506.2|94475.9|1413
1649400900000|2022-04-08 06:55:00|94543.7|94518.7|94545.6|94495.6|94586.9|94540.5|94520.4|94489.9|1304
1649401200000|2022-04-08 07:00:00|94546.8|94496.8|94590.8|94565.8|94646.1|94607.7|94491.9|94453.2|1788
1649401500000|2022-04-08 07:05:00|94590.2|94565.2|94655.5|94630.5|94680.9|94643.8|94590.2|94565.2|1549
1649401800000|2022-04-08 07:10:00|94655.8|94630.8|94660.3|94635.3|94677.7|94645.4|94637.5|94592.2|1585
1649402100000|2022-04-08 07:15:00|94659.5|94634.5|94691.5|94666.5|94736.2|94709.9|94656.7|94631.7|1678
1649402400000|2022-04-08 07:20:00|94689.6|94664.6|94681.9|94656.9|94719.6|94687.2|94646.3|94616.5|1593
1649402700000|2022-04-08 07:25:00|94681.7|94656.7|94729.4|94704.4|94770.2|94745.2|94661.8|94636.8|1601
1649403000000|2022-04-08 07:30:00|94729|94704|94813.9|94788.9|94824.9|94789.9|94728.5|94703.5|1380
1649403300000|2022-04-08 07:35:00|94813.7|94788.7|94716.9|94691.9|94814.5|94789.5|94674.9|94636.9|1308
1649403600000|2022-04-08 07:40:00|94716.5|94691.5|94690.4|94665.4|94758.5|94720.4|94684|94647.6|1123
1649403900000|2022-04-08 07:45:00|94690.9|94665.9|94668.3|94643.3|94778.2|94743.2|94656|94619.2|1507
1649404200000|2022-04-08 07:50:00|94666.8|94641.8|94666.8|94641.8|94682.3|94657.3|94610|94571.8|1595
1649404500000|2022-04-08 07:55:00|94667|94642|94568|94518|94681.2|94651.8|94565.5|94515.5|1640
1649404800000|2022-04-08 08:00:00|94568.5|94518.5|94489.6|94464.6|94601.3|94562.9|94473.4|94439.7|1732
1649405100000|2022-04-08 08:05:00|94489.9|94464.9|94537.5|94512.5|94549|94516|94465.1|94440.1|1690
1649405400000|2022-04-08 08:10:00|94537.8|94512.8|94543.6|94518.6|94568.7|94534.1|94485.3|94460.3|1399
1649405700000|2022-04-08 08:15:00|94542.8|94517.8|94530.3|94505.3|94566.5|94541.5|94528.3|94495.5|1102
1649406000000|2022-04-08 08:20:00|94530.7|94505.7|94531.5|94481.5|94536.7|94509.1|94470.4|94438.5|1258
1649406300000|2022-04-08 08:25:00|94519.9|94494.9|94603.5|94578.5|94605.4|94580.4|94503.2|94469.9|1412
1649406600000|2022-04-08 08:30:00|94604.7|94579.7|94612|94587|94642.4|94614.6|94595.9|94566.9|1304
1649406900000|2022-04-08 08:35:00|94611.7|94586.7|94564.4|94539.4|94629.9|94604.9|94539|94479.9|1202
1649407200000|2022-04-08 08:40:00|94565.2|94540.2|94550.9|94525.9|94584.4|94554|94537.7|94500.3|1178
1649407500000|2022-04-08 08:45:00|94550.5|94525.5|94618|94593|94618.3|94593.3|94546.4|94521.4|1088
1649407800000|2022-04-08 08:50:00|94618.9|94593.9|94603|94578|94654.6|94629.6|94602.1|94577.1|1208
1649408100000|2022-04-08 08:55:00|94603.1|94578.1|94589.5|94564.5|94670.4|94645.4|94560|94535|1470
1649408400000|2022-04-08 09:00:00|94590.6|94565.6|94613.3|94588.3|94658.8|94633.8|94589.8|94564.8|1528
1649408700000|2022-04-08 09:05:00|94616.5|94591.5|94676.7|94626.7|94720.1|94678.9|94611.4|94583.3|1311
1649409000000|2022-04-08 09:10:00|94676.5|94626.5|94671|94646|94696.6|94659.3|94637.9|94596.9|1380
1649409300000|2022-04-08 09:15:00|94670.5|94645.5|94655.8|94630.8|94693.1|94665.3|94652.6|94627.6|1371
1649409600000|2022-04-08 09:20:00|94655.7|94630.7|94591.6|94541.6|94671.1|94637.3|94576.2|94540.1|1545
1649409900000|2022-04-08 09:25:00|94592.7|94542.7|94599.8|94574.8|94615.5|94582.7|94561.2|94525.5|1396
1649410200000|2022-04-08 09:30:00|94599.2|94574.2|94681.8|94656.8|94696|94663.8|94597.1|94572.1|1319
1649410500000|2022-04-08 09:35:00|94681.9|94656.9|94740.9|94715.9|94752.8|94719.2|94669.2|94632.3|1432
1649410800000|2022-04-08 09:40:00|94740.6|94715.6|94767.4|94742.4|94819.1|94769.4|94735|94699.2|1155
1649411100000|2022-04-08 09:45:00|94765.9|94740.9|94774.8|94724.8|94797.1|94765.6|94716|94681|1276
1649411400000|2022-04-08 09:50:00|94775.8|94725.8|94809.6|94784.6|94823.3|94798.3|94755|94718.9|1267
1649411700000|2022-04-08 09:55:00|94809|94784|94807.7|94757.7|94868.2|94829.6|94776|94728.5|1367
1649412000000|2022-04-08 10:00:00|94808.5|94758.5|94719.5|94694.5|94817.9|94767.9|94674.7|94636.7|1325
1649412300000|2022-04-08 10:05:00|94719.6|94694.6|94691.3|94666.3|94758.8|94722.1|94688.6|94657.2|1146
1649412600000|2022-04-08 10:10:00|94692|94667|94700.2|94675.2|94729.5|94697.4|94681|94654.2|1190
1649412900000|2022-04-08 10:15:00|94700.1|94675.1|94666.9|94641.9|94702.3|94677.3|94590.7|94563.9|1579
1649413200000|2022-04-08 10:20:00|94668.2|94643.2|94628.6|94603.6|94674.5|94649.5|94608.7|94578.5|1513
1649413500000|2022-04-08 10:25:00|94628.7|94603.7|94704.3|94654.3|94725.9|94681.7|94619.8|94594.8|1174
1649413800000|2022-04-08 10:30:00|94704.5|94654.5|94676.8|94626.8|94713.3|94673.7|94659.4|94621.6|1140
1649414100000|2022-04-08 10:35:00|94675.9|94625.9|94627.2|94602.2|94692|94653.4|94621.7|94595.8|1134
1649414400000|2022-04-08 10:40:00|94627|94602|94638.5|94613.5|94699.1|94665.6|94618.7|94590.8|1411
1649414700000|2022-04-08 10:45:00|94638|94613|94601.8|94576.8|94652.7|94627.7|94601.8|94576.8|1183
1649415000000|2022-04-08 10:50:00|94591.1|94566.1|94587.4|94562.4|94608.2|94583.2|94560.5|94535.5|1323
1649415300000|2022-04-08 10:55:00|94586.8|94561.8|94566.5|94541.5|94608.9|94583.9|94562|94537|1531
1649415600000|2022-04-08 11:00:00|94566|94541|94577.2|94552.2|94586.1|94553.9|94541.4|94516.4|1516
1649415900000|2022-04-08 11:05:00|94577.5|94552.5|94609.1|94584.1|94628.8|94591.8|94576.8|94545.8|1188
1649416200000|2022-04-08 11:10:00|94609.2|94584.2|94648.7|94598.7|94654.3|94616.5|94591.1|94564.1|1142
1649416500000|2022-04-08 11:15:00|94648.1|94598.1|94636.1|94611.1|94669.2|94626.5|94597.2|94558.2|1360
1649416800000|2022-04-08 11:20:00|94635.1|94610.1|94694.7|94644.7|94694.7|94651.5|94619|94582|1194
1649417100000|2022-04-08 11:25:00|94696.2|94646.2|94684.6|94659.6|94706.9|94668.7|94662.1|94623|1370
1649417400000|2022-04-08 11:30:00|94684.5|94659.5|94691.7|94641.7|94697|94664.3|94668.2|94630.1|1192
1649417700000|2022-04-08 11:35:00|94680.1|94655.1|94698.6|94673.6|94726.1|94688.7|94678|94644.6|1133
1649418000000|2022-04-08 11:40:00|94698.7|94673.7|94678.3|94628.3|94721.2|94683.6|94655.6|94627.2|1244
1649418300000|2022-04-08 11:45:00|94678.2|94628.2|94654.6|94629.6|94693.2|94658|94652.2|94618.5|1079
1649418600000|2022-04-08 11:50:00|94661.1|94636.1|94684.5|94634.5|94700.5|94661.9|94640.8|94599.4|1311
1649418900000|2022-04-08 11:55:00|94685.3|94635.3|94617.4|94592.4|94693.6|94643.6|94608.4|94574.6|1573
1649419200000|2022-04-08 12:00:00|94616.8|94591.8|94646.5|94621.5|94663.7|94638.7|94581.6|94556.6|1558
1649419500000|2022-04-08 12:05:00|94646.9|94621.9|94660.1|94610.1|94694.5|94660.4|94628.6|94603.6|1474
1649419800000|2022-04-08 12:10:00|94660.4|94610.4|94632.2|94607.2|94662.4|94624.3|94613.4|94581.5|1393
1649420100000|2022-04-08 12:15:00|94632|94607|94642.7|94617.7|94672.4|94647.4|94631.2|94606.2|1328
1649420400000|2022-04-08 12:20:00|94641.4|94616.4|94647.3|94622.3|94662.6|94637.6|94631.9|94606.9|1215
1649420700000|2022-04-08 12:25:00|94647.5|94622.5|94723|94698|94740.1|94702|94646|94621|1125
1649421000000|2022-04-08 12:30:00|94723.5|94698.5|94768.5|94718.5|94775.9|94739.7|94717.9|94683.8|1564
1649421300000|2022-04-08 12:35:00|94768.4|94718.4|94721.1|94696.1|94784.6|94745.5|94714.4|94679.6|1344
1649421600000|2022-04-08 12:40:00|94721.7|94696.7|94738|94713|94751.4|94715|94707.5|94676.1|1089
1649421900000|2022-04-08 12:45:00|94741.3|94716.3|94769.5|94719.5|94774.4|94743.7|94718.2|94690.4|1430
1649422200000|2022-04-08 12:50:00|94770.2|94720.2|94769.9|94744.9|94781.9|94751.1|94748.4|94713.1|1178
1649422500000|2022-04-08 12:55:00|94769.3|94744.3|94853.1|94828.1|94880.1|94855.1|94769.3|94744.3|1683
1649422800000|2022-04-08 13:00:00|94853.5|94828.5|94839.7|94814.7|94861.5|94836.5|94817.2|94792.2|1418
1649423100000|2022-04-08 13:05:00|94840|94815|94852.1|94827.1|94867.4|94830.9|94808.5|94776.7|1376
1649423400000|2022-04-08 13:10:00|94851.5|94826.5|94817.3|94792.3|94865.5|94833.6|94815.4|94778.5|1174
1649423700000|2022-04-08 13:15:00|94817.1|94792.1|94859|94834|94894.3|94846.1|94796.7|94759.6|1580
1649424000000|2022-04-08 13:20:00|94859.1|94834.1|94895.5|94845.5|94896.8|94858.7|94836.7|94806.5|1572
1649424300000|2022-04-08 13:25:00|94895.9|94845.9|94880.9|94830.9|94907.4|94861.8|94842.4|94802.5|1618
1649424600000|2022-04-08 13:30:00|94880.7|94830.7|94836.9|94811.9|94893.8|94856.5|94809.8|94778.5|1732
1649424900000|2022-04-08 13:35:00|94836.8|94811.8|94937.8|94912.8|94938.4|94913.4|94823.7|94794.7|1627
1649425200000|2022-04-08 13:40:00|94937.2|94912.2|94943.9|94918.9|94960.8|94924.3|94914.5|94881.5|1508
1649425500000|2022-04-08 13:45:00|94944.4|94919.4|94927|94902|94963.2|94932.6|94893.8|94856.3|1624
1649425800000|2022-04-08 13:50:00|94927.7|94902.7|94920.9|94895.9|94942.3|94904.7|94843.5|94805.1|1476
1649426100000|2022-04-08 13:55:00|94921.2|94896.2|94940.4|94915.4|94977.9|94941.4|94912.4|94873.2|1756
1649426400000|2022-04-08 14:00:00|94937|94912|94900.9|94875.9|94945.3|94920.3|94849.6|94821.9|1691
1649426700000|2022-04-08 14:05:00|94907.3|94882.3|94845.1|94820.1|94910.8|94885.8|94830.6|94794.1|1493
1649427000000|2022-04-08 14:10:00|94844.8|94819.8|94801.9|94776.9|94870.6|94845.6|94797.9|94761.3|1504
1649427300000|2022-04-08 14:15:00|94800.9|94775.9|94795.4|94770.4|94852.8|94816.8|94770.5|94736.3|1552
1649427600000|2022-04-08 14:20:00|94795.3|94770.3|94720|94695|94804.7|94779.7|94704.9|94673.4|1579
1649427900000|2022-04-08 14:25:00|94720.1|94695.1|94702.5|94677.5|94747.1|94722.1|94688.9|94663.9|1520
1649428200000|2022-04-08 14:30:00|94702.4|94677.4|94691.5|94666.5|94724.7|94699.7|94681.7|94656.7|1591
1649428500000|2022-04-08 14:35:00|94691.1|94666.1|94683.5|94658.5|94731.6|94706.6|94677.5|94646|1468
1649428800000|2022-04-08 14:40:00|94682.3|94657.3|94688|94663|94697.1|94666|94649|94608.6|1491
1649429100000|2022-04-08 14:45:00|94687.8|94662.8|94647|94622|94710.5|94682.2|94611.4|94573.3|1490
1649429400000|2022-04-08 14:50:00|94646.7|94621.7|94514|94489|94655.7|94622.3|94505|94469.1|1665
1649429700000|2022-04-08 14:55:00|94514.5|94489.5|94537.1|94512.1|94573.8|94548.8|94456.9|94398.9|2123
1649430000000|2022-04-08 15:00:00|94536.3|94511.3|94600.4|94550.4|94604.1|94564.8|94491.8|94456.1|1829
1649430300000|2022-04-08 15:05:00|94600.2|94550.2|94438.1|94388.1|94602.4|94555.1|94414.3|94380.9|1780
1649430600000|2022-04-08 15:10:00|94438.2|94388.2|94399.4|94374.4|94478.8|94436|94370|94329|1669
1649430900000|2022-04-08 15:15:00|94400.9|94375.9|94463.4|94413.4|94463.4|94419.3|94359.3|94319.7|1758
1649431200000|2022-04-08 15:20:00|94462.8|94412.8|94413.7|94363.7|94472.5|94436.3|94343.6|94310.3|1746
1649431500000|2022-04-08 15:25:00|94415.9|94365.9|94446|94396|94451.7|94410.8|94389.5|94349|1437
1649431800000|2022-04-08 15:30:00|94445.9|94395.9|94402.2|94352.2|94456|94421.9|94382.7|94340.1|1576
1649432100000|2022-04-08 15:35:00|94402.6|94352.6|94415.9|94365.9|94422.1|94384.9|94377|94341.6|1585
1649432400000|2022-04-08 15:40:00|94416.3|94366.3|94411.4|94386.4|94431.1|94393.5|94386.2|94350.8|1176
1649432700000|2022-04-08 15:45:00|94411.6|94386.6|94425.1|94375.1|94432.3|94393.2|94384|94334|1217
1649433000000|2022-04-08 15:50:00|94423.9|94373.9|94422.9|94397.9|94446.4|94409.4|94406.9|94368|1247
1649433300000|2022-04-08 15:55:00|94423.1|94398.1|94371.1|94321.1|94429.7|94404.7|94352.4|94320.5|1355
1649433600000|2022-04-08 16:00:00|94374.2|94324.2|94354.3|94304.3|94378.7|94328.7|94349.5|94299.5|1206
1649433900000|2022-04-08 16:05:00|94354.4|94304.4|94346.9|94296.9|94398.2|94352.1|94333|94283|1436
1649434200000|2022-04-08 16:10:00|94346.4|94296.4|94396.6|94346.6|94400.7|94350.7|94322.8|94272.8|1303
1649434500000|2022-04-08 16:15:00|94396.3|94346.3|94369.5|94319.5|94399.6|94349.6|94366.5|94316.5|1234
1649434800000|2022-04-08 16:20:00|94370.1|94320.1|94347.3|94297.3|94371|94321|94344.2|94294.2|1010
1649435100000|2022-04-08 16:25:00|94347|94297|94356.1|94306.1|94358.4|94323.4|94339.9|94289.9|1102
1649435400000|2022-04-08 16:30:00|94356.9|94306.9|94421.2|94371.2|94427|94377|94355.2|94305.2|1197
1649435700000|2022-04-08 16:35:00|94422.3|94372.3|94362|94312|94422.9|94372.9|94355.3|94305.3|1290
1649436000000|2022-04-08 16:40:00|94362.5|94312.5|94381.9|94331.9|94384.6|94334.6|94359.4|94309.4|1108
1649436300000|2022-04-08 16:45:00|94382.4|94332.4|94373.4|94323.4|94395.4|94345.4|94366.4|94316.4|1080
1649436600000|2022-04-08 16:50:00|94373.8|94323.8|94342.1|94292.1|94381.2|94331.2|94328.3|94278.3|1084
1649436900000|2022-04-08 16:55:00|94341.9|94291.9|94445.6|94395.6|94446.7|94403.5|94328.9|94278.9|1040
1649437200000|2022-04-08 17:00:00|94444.9|94394.9|94459.4|94409.4|94489.7|94446.5|94424.7|94374.7|1279
1649437500000|2022-04-08 17:05:00|94459.2|94409.2|94456.9|94406.9|94485.5|94442.2|94445.3|94403.5|1066
1649437800000|2022-04-08 17:10:00|94457.2|94407.2|94514.4|94464.4|94526.8|94476.8|94450.9|94400.9|1218
1649438100000|2022-04-08 17:15:00|94514.1|94464.1|94554.2|94504.2|94579.1|94529.1|94509.8|94459.8|1289
1649438400000|2022-04-08 17:20:00|94554.7|94504.7|94523.8|94473.8|94554.7|94504.7|94511.8|94461.8|1044
1649438700000|2022-04-08 17:25:00|94524.2|94474.2|94553.2|94503.2|94555.2|94512.3|94518.7|94468.7|1167
1649439000000|2022-04-08 17:30:00|94551.9|94501.9|94587.9|94537.9|94588.4|94538.4|94524.8|94474.8|1184
1649439300000|2022-04-08 17:35:00|94587.5|94537.5|94571.5|94521.5|94588.8|94544.2|94567.4|94521.1|835
1649439600000|2022-04-08 17:40:00|94571.4|94521.4|94537.8|94487.8|94575.8|94525.8|94531.1|94481.1|775
1649439900000|2022-04-08 17:45:00|94537.5|94487.5|94510.2|94460.2|94542.3|94492.3|94505.1|94455.1|842
1649440200000|2022-04-08 17:50:00|94510.1|94460.1|94505.5|94455.5|94510.1|94460.1|94479.9|94438.5|1012
1649440500000|2022-04-08 17:55:00|94505.3|94455.3|94508|94458|94528.3|94478.3|94493.8|94443.8|1231
1649440800000|2022-04-08 18:00:00|94508.3|94458.3|94556.5|94506.5|94570.2|94520.2|94494.6|94444.6|1385
1649441100000|2022-04-08 18:05:00|94556.1|94506.1|94556.5|94506.5|94562.6|94512.6|94537.2|94487.2|932
1649441400000|2022-04-08 18:10:00|94555.8|94505.8|94564|94514|94564.9|94514.9|94545.6|94495.6|879
1649441700000|2022-04-08 18:15:00|94564.7|94514.7|94564.8|94514.8|94577.2|94527.2|94557.7|94507.7|862
1649442000000|2022-04-08 18:20:00|94563.3|94513.3|94564|94514|94566|94516|94539.2|94489.2|895
1649442300000|2022-04-08 18:25:00|94564.3|94514.3|94512.8|94462.8|94573.8|94523.8|94512.8|94462.8|1080
1649442600000|2022-04-08 18:30:00|94512.9|94462.9|94529.6|94479.6|94535.2|94485.2|94494.3|94444.3|1138
1649442900000|2022-04-08 18:35:00|94530|94480|94551.4|94501.4|94554.2|94504.2|94526|94476|1161
1649443200000|2022-04-08 18:40:00|94550.9|94500.9|94518.4|94468.4|94550.9|94500.9|94498.5|94448.5|1182
1649443500000|2022-04-08 18:45:00|94518.3|94468.3|94509|94459|94530.5|94480.5|94506|94456|667
1649443800000|2022-04-08 18:50:00|94507|94457|94469.9|94419.9|94513.5|94463.5|94457.2|94407.2|1080
1649444100000|2022-04-08 18:55:00|94470|94420|94424.9|94374.9|94474.1|94424.1|94417.2|94367.2|1496
1649444400000|2022-04-08 19:00:00|94425.3|94375.3|94429|94379|94439.6|94389.6|94405.1|94355.1|1208
1649444700000|2022-04-08 19:05:00|94428.3|94378.3|94417.2|94367.2|94441.4|94391.4|94412.6|94362.6|1081
1649445000000|2022-04-08 19:10:00|94417|94367|94418.7|94368.7|94459|94411.8|94416.8|94366.8|948
1649445300000|2022-04-08 19:15:00|94418.8|94368.8|94382.2|94332.2|94425.8|94370.3|94382|94325.1|858
1649445600000|2022-04-08 19:20:00|94382.1|94332.1|94399.1|94349.1|94414.2|94354.7|94380.1|94321.9|927
1649445900000|2022-04-08 19:25:00|94398.2|94348.2|94386.9|94336.9|94407|94351.1|94385.5|94333.5|860
1649446200000|2022-04-08 19:30:00|94386.7|94336.7|94435|94360.5|94449|94378.1|94330.2|94242.6|1303
1649446500000|2022-04-08 19:35:00|94434.8|94360.3|94424.2|94374.2|94448.7|94381.4|94413.8|94346.5|775
1649446800000|2022-04-08 19:40:00|94424.7|94374.7|94454.3|94404.3|94514.7|94433.1|94424.7|94360.1|796
1649447100000|2022-04-08 19:45:00|94454.8|94404.8|94455.1|94405.1|94479.6|94411.8|94443.4|94375.9|575
1649447400000|2022-04-08 19:50:00|94460.2|94410.2|94451.7|94401.7|94486|94416.2|94438.9|94354|762
1649447700000|2022-04-08 19:55:00|94465.1|94387.1|94453|94403|94495.4|94433.4|94432.2|94374.5|955
1649448000000|2022-04-08 20:00:00|94454.7|94404.7|94472.6|94422.6|94497|94430.9|94454.7|94379.7|1122
1649448300000|2022-04-08 20:05:00|94473.1|94423.1|94506.1|94411.7|94510.6|94445.8|94473.1|94401|814
1649448600000|2022-04-08 20:10:00|94506.3|94411.6|94504.2|94433.7|94507.1|94446.9|94477.4|94410|1012
1649448900000|2022-04-08 20:15:00|94500.5|94422.7|94648.1|94557.7|94688.3|94590.8|94487.5|94417.1|1095
1649449200000|2022-04-08 20:20:00|94647.4|94557|94641.4|94561.7|94652.6|94584.2|94615.7|94549.3|552
1649449500000|2022-04-08 20:25:00|94640.2|94566|94629.9|94544|94656.3|94580.3|94590.8|94526.2|864
1649449800000|2022-04-08 20:30:00|94629.2|94542.9|94571.9|94493.4|94642.9|94563.2|94555.2|94468.9|780
1649450100000|2022-04-08 20:35:00|94571.4|94493.2|94497.8|94447.8|94583.6|94505.9|94487.5|94425.5|357
1649450400000|2022-04-08 20:40:00|94497.3|94447.3|94520.5|94470.5|94555.7|94479.8|94497.3|94439.7|221
1649450700000|2022-04-08 20:45:00|94520.4|94470.4|94533.1|94483.1|94555.8|94485|94512|94439.8|295
1649451000000|2022-04-08 20:50:00|94532.8|94482.8|94583.2|94479.3|94594.4|94494.7|94523.3|94439.3|218
1649451300000|2022-04-08 20:55:00|94585.1|94469.1|94565.7|94449.7|94588.4|94472.4|94498|94382|984
1649620800000|2022-04-10 20:00:00|94053.8|93912.8|94091.2|93950.2|94092.5|93951.5|94052.6|93911.6|30
1649621100000|2022-04-10 20:05:00|94076.4|93935.4|94107.4|93966.4|94107.4|93966.4|94066|93925|47
1649621400000|2022-04-10 20:10:00|94107.2|93966.2|94119.3|93978.3|94139.3|93998.3|94103.7|93962.7|24
1649621700000|2022-04-10 20:15:00|94104.6|93963.6|94112.4|93971.4|94112.4|93971.4|94104.6|93963.6|7
1649622000000|2022-04-10 20:20:00|94117.2|93976.2|94113.6|93972.6|94126.7|93985.7|94097.5|93956.5|8
1649622300000|2022-04-10 20:25:00|94103|93962|94096|93955|94129.3|93988.3|94078.7|93937.7|14
1649622600000|2022-04-10 20:30:00|94109.1|93968.1|94105.1|93964.1|94109.1|93968.1|94100.3|93959.3|7
1649622900000|2022-04-10 20:35:00|94105.9|93964.9|94107.8|93966.8|94119.9|93978.9|94105.7|93964.7|16
1649623200000|2022-04-10 20:40:00|94103|93962|94139.1|93998.1|94158.1|94017.1|94103|93962|17
1649623500000|2022-04-10 20:45:00|94119.6|93978.6|94121.9|93980.9|94130.6|93989.6|94102.6|93961.6|8
1649623800000|2022-04-10 20:50:00|94124.2|93983.2|94113.7|93972.7|94124.2|93983.2|94113.7|93972.7|2
1649624100000|2022-04-10 20:55:00|94115.8|93974.8|94122.4|93981.4|94126.2|93985.2|94111.7|93970.7|14
1649624400000|2022-04-10 21:00:00|94122.5|93981.5|94205.9|94064.9|94273.7|94132.7|94122.5|93981.5|75
1649624700000|2022-04-10 21:05:00|94202.4|94061.4|94272.8|94131.8|94277.7|94136.7|94201.9|94060.9|109
1649625000000|2022-04-10 21:10:00|94257.4|94116.4|94235.1|94094.1|94305|94164|94234.4|94093.4|63
1649625300000|2022-04-10 21:15:00|94241.5|94100.5|94232.1|94116.1|94268.3|94134.3|94219.1|94094.6|81
1649625600000|2022-04-10 21:20:00|94232.8|94116.8|94249.1|94133.1|94249.1|94133.1|94192.1|94076.1|50
1649625900000|2022-04-10 21:25:00|94247.4|94131.4|94252.1|94136.1|94301.8|94185.8|94243.9|94127.9|28
1649626200000|2022-04-10 21:30:00|94271.7|94155.7|94257.4|94141.4|94280.4|94164.4|94254.5|94138.5|21
1649626500000|2022-04-10 21:35:00|94275.7|94159.7|94290.3|94174.3|94310.4|94194.4|94258|94142|25
1649626800000|2022-04-10 21:40:00|94269.1|94153.1|94264.4|94148.4|94296.4|94180.4|94230.7|94114.7|29
1649627100000|2022-04-10 21:45:00|94229.6|94113.6|94267.2|94151.2|94267.2|94151.2|94229.6|94113.6|6
1649627400000|2022-04-10 21:50:00|94242.3|94126.3|94193.4|94077.4|94264.5|94148.5|94193.4|94077.4|20
1649627700000|2022-04-10 21:55:00|94204.5|94088.5|94247.4|94131.4|94251.3|94135.3|94202.6|94086.6|50
1649628000000|2022-04-10 22:00:00|94214.1|94098.1|94188.2|94072.2|94270.5|94154.5|94180|94064|781
1649628300000|2022-04-10 22:05:00|94188.4|94072.4|94247.5|94131.5|94264.3|94148.3|94188.4|94072.4|752
1649628600000|2022-04-10 22:10:00|94246.8|94130.8|94296.6|94180.6|94308.4|94192.4|94246.4|94130.4|769
1649628900000|2022-04-10 22:15:00|94296.4|94180.4|94293.6|94177.6|94309.5|94193.5|94287.9|94171.9|533
1649629200000|2022-04-10 22:20:00|94291.3|94175.3|94288.5|94172.5|94300.1|94184.1|94274.6|94158.6|432
1649629500000|2022-04-10 22:25:00|94287.6|94171.6|94286.2|94170.2|94298|94182|94268.1|94152.1|532
1649629800000|2022-04-10 22:30:00|94285.4|94169.4|94329.8|94213.8|94361.1|94245.1|94282.1|94166.1|641
1649630100000|2022-04-10 22:35:00|94330.2|94214.2|94354.3|94238.3|94372.3|94256.3|94330|94214|655
1649630400000|2022-04-10 22:40:00|94355.2|94239.2|94364.7|94248.7|94389.9|94273.9|94349.7|94233.7|580
1649630700000|2022-04-10 22:45:00|94364.8|94248.8|94406.9|94290.9|94410.4|94294.4|94356.5|94240.5|680
1649631000000|2022-04-10 22:50:00|94405.2|94289.2|94420.3|94304.3|94425.1|94309.1|94384.8|94268.8|644
1649631300000|2022-04-10 22:55:00|94414.4|94298.4|94374.3|94258.3|94420.6|94304.6|94370.9|94254.9|446
1649631600000|2022-04-10 23:00:00|94378|94262|94417.9|94301.9|94420.6|94304.6|94356.4|94240.4|756
1649631900000|2022-04-10 23:05:00|94414.4|94298.4|94379.2|94263.2|94430.8|94314.8|94377.6|94261.6|740
1649632200000|2022-04-10 23:10:00|94379.6|94263.6|94418.2|94302.2|94426|94310|94377.8|94261.8|557
1649632500000|2022-04-10 23:15:00|94414|94298|94408.9|94292.9|94436.3|94320.3|94400.3|94284.3|627
1649632800000|2022-04-10 23:20:00|94411|94295|94408.2|94292.2|94418.1|94302.1|94389.7|94273.7|564
1649633100000|2022-04-10 23:25:00|94408.1|94292.1|94426.5|94310.5|94439.3|94323.3|94406|94290|629
1649633400000|2022-04-10 23:30:00|94426.6|94310.6|94406.3|94290.3|94443.7|94327.7|94391.2|94275.2|668
1649633700000|2022-04-10 23:35:00|94406.2|94290.2|94418.5|94302.5|94424|94308|94389.4|94273.4|582
1649634000000|2022-04-10 23:40:00|94420.2|94304.2|94434.2|94318.2|94438.9|94322.9|94409.7|94293.7|880
1649634300000|2022-04-10 23:45:00|94434.1|94318.1|94419.3|94303.3|94441.2|94325.2|94398.1|94282.1|1005
1649634600000|2022-04-10 23:50:00|94419.9|94303.9|94444.7|94328.7|94447.3|94331.3|94409.9|94293.9|790
1649634900000|2022-04-10 23:55:00|94444.6|94328.6|94450.6|94334.6|94456.6|94340.6|94423.8|94307.8|818
1649635200000|2022-04-11 00:00:00|94449.6|94333.6|94468.1|94352.1|94477.4|94361.4|94432|94316|1085
1649635500000|2022-04-11 00:05:00|94469.5|94353.5|94498.4|94382.4|94500.9|94384.9|94456.5|94340.5|1021
1649635800000|2022-04-11 00:10:00|94498.5|94382.5|94460.4|94349.5|94507.9|94400.6|94460.1|94344.1|968
1649636100000|2022-04-11 00:15:00|94461.6|94347.3|94474.7|94358.7|94476.8|94360.8|94433.4|94318.2|1140
1649636400000|2022-04-11 00:20:00|94474.9|94358.9|94498.8|94384.2|94502.2|94392.7|94474|94358|923
1649636700000|2022-04-11 00:25:00|94496.4|94386.1|94489.9|94379.2|94498.9|94389.4|94479.3|94364.2|812
1649637000000|2022-04-11 00:30:00|94492.3|94383.3|94535.1|94419.1|94546.4|94430.4|94489.4|94374.2|993
1649637300000|2022-04-11 00:35:00|94535.7|94419.7|94514.7|94398.7|94538.1|94422.1|94500.6|94384.6|802
1649637600000|2022-04-11 00:40:00|94513.9|94397.9|94497.8|94389.1|94521.2|94408.7|94490.1|94374.1|748
1649637900000|2022-04-11 00:45:00|94497.9|94390.9|94501.8|94385.8|94510.7|94407|94471.6|94356.1|1080
1649638200000|2022-04-11 00:50:00|94501.3|94385.3|94487.1|94371.1|94524.3|94408.5|94487.1|94371.1|1094
1649638500000|2022-04-11 00:55:00|94479.7|94363.7|94455.9|94339.9|94534.4|94421.8|94440.9|94324.9|1210
1649638800000|2022-04-11 01:00:00|94455.7|94339.7|94400|94306.3|94456.4|94340.4|94387|94281.3|1046
1649639100000|2022-04-11 01:05:00|94400.2|94305.9|94386.6|94291|94405.2|94310|94374.7|94286.7|1174
1649639400000|2022-04-11 01:10:00|94386.4|94294.2|94390.8|94308.4|94405.3|94321.9|94379.3|94293.8|1195
1649639700000|2022-04-11 01:15:00|94392.6|94309.3|94385.2|94311|94409.1|94332.7|94378.5|94303.6|1027
1649640000000|2022-04-11 01:20:00|94385.4|94310.9|94369.9|94285.1|94393.3|94330.6|94366.9|94283.1|989
1649640300000|2022-04-11 01:25:00|94368.8|94285.8|94373.3|94297|94376.7|94312.8|94354.8|94284.8|788
1649640600000|2022-04-11 01:30:00|94373.9|94295.9|94397.4|94313|94413.8|94347.2|94365.7|94286.9|1181
1649640900000|2022-04-11 01:35:00|94398.2|94313.9|94440.4|94354.4|94452.5|94371.2|94386.2|94293.5|1398
1649641200000|2022-04-11 01:40:00|94440.5|94354.5|94431.8|94339.5|94440.5|94360.1|94409.3|94317.3|1010
1649641500000|2022-04-11 01:45:00|94431.7|94339.3|94403.8|94311.4|94445.4|94353.8|94392.9|94303.2|1074
1649641800000|2022-04-11 01:50:00|94406.8|94308.4|94503.4|94390.4|94512|94403|94392.5|94299|1013
1649642100000|2022-04-11 01:55:00|94503.5|94390.5|94473.4|94357.4|94528.1|94421.7|94464|94355.1|1355
1649642400000|2022-04-11 02:00:00|94473.2|94357.2|94493.5|94377.5|94498.3|94385|94430.9|94321.5|1486
1649642700000|2022-04-11 02:05:00|94496.4|94380.4|94541|94425|94542|94430.9|94484.2|94368.2|1194
1649643000000|2022-04-11 02:10:00|94540.9|94424.9|94537.1|94426|94557.7|94448.5|94517.4|94407.1|1294
1649643300000|2022-04-11 02:15:00|94537.2|94426.1|94569.8|94461.3|94574|94466.1|94530.3|94423.1|1282
1649643600000|2022-04-11 02:20:00|94573.2|94457.8|94580.5|94469|94583.6|94481.2|94558.2|94446.8|1206
1649643900000|2022-04-11 02:25:00|94580.6|94469.9|94625.8|94547.7|94639.3|94566.5|94574.4|94465.4|1354
1649644200000|2022-04-11 02:30:00|94625.7|94547.6|94605.3|94555.3|94630.9|94568.1|94604.3|94538.9|1477
1649644500000|2022-04-11 02:35:00|94606.4|94556.4|94591|94512.3|94617.3|94559.6|94580|94511.7|939
1649644800000|2022-04-11 02:40:00|94587.8|94515.5|94611.4|94528.8|94621.6|94542.2|94553.7|94486.9|1045
1649645100000|2022-04-11 02:45:00|94609.3|94528.6|94609.6|94533.7|94621.6|94544.4|94587.6|94519|787
1649645400000|2022-04-11 02:50:00|94609.9|94534.2|94625.6|94550.3|94627.8|94562.2|94593.8|94528.7|1047
1649645700000|2022-04-11 02:55:00|94621.1|94548.5|94623.3|94544.3|94624.4|94560.9|94599.2|94529.5|1173
1649646000000|2022-04-11 03:00:00|94621.2|94546.9|94621|94546.4|94626.9|94562.9|94586.5|94515.3|1258
1649646300000|2022-04-11 03:05:00|94618.6|94546.3|94592.3|94498.2|94621.8|94557.9|94586.2|94494.4|1028
1649646600000|2022-04-11 03:10:00|94592.4|94498|94595.5|94545.5|94620|94545.5|94585.9|94498|1137
1649646900000|2022-04-11 03:15:00|94595.3|94545.3|94567.4|94517.4|94614.3|94548.8|94560.2|94491.3|954
1649647200000|2022-04-11 03:20:00|94567.7|94517.7|94577.2|94493.1|94588|94517.7|94541.6|94478.9|767
1649647500000|2022-04-11 03:25:00|94577.4|94493.2|94604.8|94518.5|94613.4|94523.5|94562.3|94479.4|813
1649647800000|2022-04-11 03:30:00|94605.7|94518.4|94567.6|94493.6|94612.8|94539.3|94557.8|94485.2|1075
1649648100000|2022-04-11 03:35:00|94567.2|94494.1|94571.6|94491.9|94594.9|94509.5|94567.2|94487|831
1649648400000|2022-04-11 03:40:00|94571.4|94491.6|94563.5|94481.9|94574.1|94498.6|94528.7|94457.4|769
1649648700000|2022-04-11 03:45:00|94563.3|94482.4|94574.4|94501.5|94583.4|94512.7|94547.7|94472.5|682
1649649000000|2022-04-11 03:50:00|94574.9|94501.6|94580.9|94502.3|94598.8|94518.1|94570.7|94489.8|898
1649649300000|2022-04-11 03:55:00|94580.3|94502.6|94581.6|94495.2|94594.2|94533.3|94558.9|94473.6|976
1649649600000|2022-04-11 04:00:00|94581.9|94495|94579.2|94487.2|94600.2|94512.4|94554.6|94456.9|928
1649649900000|2022-04-11 04:05:00|94578|94487.1|94565.9|94475.8|94589|94500|94542|94464.4|859
1649650200000|2022-04-11 04:10:00|94566.4|94476.9|94535.2|94446.7|94571|94476.9|94517.8|94413.6|625
1649650500000|2022-04-11 04:15:00|94534.3|94445.7|94537.2|94443.4|94555.2|94476.6|94526.6|94435.8|578
1649650800000|2022-04-11 04:20:00|94537.4|94443.7|94540|94456.6|94545.1|94458.1|94520.3|94420|639
1649651100000|2022-04-11 04:25:00|94539.9|94456.2|94542.3|94444|94556.3|94472|94539.3|94442.4|597
1649651400000|2022-04-11 04:30:00|94542.4|94444.1|94541|94452.5|94562.9|94475.9|94532.7|94431.9|692
1649651700000|2022-04-11 04:35:00|94540.8|94452.6|94540.5|94455.7|94549|94465.9|94534.5|94442.7|568
1649652000000|2022-04-11 04:40:00|94543.6|94451.5|94519.6|94427.9|94543.7|94460.7|94506.3|94418.2|752
1649652300000|2022-04-11 04:45:00|94518.5|94427.4|94510.9|94421.4|94530.9|94444.2|94494.2|94411.7|648
1649652600000|2022-04-11 04:50:00|94510.2|94420.7|94522.7|94423.3|94524.3|94449.3|94490.5|94414.1|625
1649652900000|2022-04-11 04:55:00|94514.8|94433.2|94550|94477.5|94562.5|94492.3|94509.7|94428.2|958
1649653200000|2022-04-11 05:00:00|94552.3|94477.3|94597.6|94523.3|94609.5|94546|94524.1|94464|963
1649653500000|2022-04-11 05:05:00|94598.4|94523.4|94606.7|94531.3|94612.3|94547.7|94577.4|94516.8|895
1649653800000|2022-04-11 05:10:00|94606|94531.2|94601.3|94517.3|94610|94549.2|94581|94517.3|779
1649654100000|2022-04-11 05:15:00|94602.7|94517.2|94600.3|94524.8|94605.2|94535.9|94568.3|94503.6|729
1649654400000|2022-04-11 05:20:00|94603|94521|94598.9|94512.3|94615.9|94550.5|94583.6|94511.6|750
1649654700000|2022-04-11 05:25:00|94597.6|94514.1|94593.1|94510.8|94613.2|94525|94574.9|94504.9|905
1649655000000|2022-04-11 05:30:00|94598|94508.3|94602.4|94517.4|94605.2|94522.5|94555.6|94476.3|1116
1649655300000|2022-04-11 05:35:00|94602.2|94517.5|94587.5|94513.7|94606.6|94531.7|94569|94498.1|875
1649655600000|2022-04-11 05:40:00|94585.5|94513.5|94595.7|94522.8|94601.2|94533.9|94560.9|94501.3|886
1649655900000|2022-04-11 05:45:00|94595.8|94523.1|94560.9|94510.9|94600.5|94533.6|94560.6|94500.6|881
1649656200000|2022-04-11 05:50:00|94572.8|94499.4|94491.3|94441.3|94576.4|94510.3|94490.8|94427.9|1066
1649656500000|2022-04-11 05:55:00|94491.6|94441.6|94468.3|94352.3|94521.9|94454.6|94390.2|94277.8|1223
1649656800000|2022-04-11 06:00:00|94469|94353|94441.3|94366.7|94504.4|94407.1|94429.4|94318.4|1368
1649657100000|2022-04-11 06:05:00|94440.3|94367.3|94482|94432|94531.5|94474.9|94435.6|94360.1|1356
1649657400000|2022-04-11 06:10:00|94481.9|94431.9|94513.4|94463.4|94537.2|94473.8|94450.6|94388.3|1301
1649657700000|2022-04-11 06:15:00|94513.8|94463.8|94542.6|94492.6|94610.6|94558.5|94469.9|94411.4|1579
1649658000000|2022-04-11 06:20:00|94541.5|94491.5|94580.6|94530.6|94614.3|94564.3|94519.3|94480.3|1748
1649658300000|2022-04-11 06:25:00|94581.4|94531.4|94632.9|94607.9|94653.9|94616.8|94568.7|94514.4|1453
1649658600000|2022-04-11 06:30:00|94633.8|94608.8|94657.5|94607.5|94675|94635.1|94612.3|94576.1|1434
1649658900000|2022-04-11 06:35:00|94655.7|94605.7|94631.3|94581.3|94658.5|94617.5|94613.3|94564.3|1423
1649659200000|2022-04-11 06:40:00|94631.2|94581.2|94645.9|94595.9|94673.1|94624.4|94624.9|94576.4|1259
1649659500000|2022-04-11 06:45:00|94645.8|94595.8|94634.7|94584.7|94654.4|94613.8|94622.6|94583.6|1013
1649659800000|2022-04-11 06:50:00|94634.5|94584.5|94585.7|94535.7|94652.7|94608.9|94570|94531.1|1176
1649660100000|2022-04-11 06:55:00|94586.3|94536.3|94586.3|94561.3|94619.8|94588.6|94549|94511.5|1144
1649660400000|2022-04-11 07:00:00|94586.5|94561.5|94540.1|94515.1|94623.5|94592|94493|94455.5|1641
1649660700000|2022-04-11 07:05:00|94539.8|94514.8|94601.5|94576.5|94627.5|94594.2|94539.5|94514.5|1246
1649661000000|2022-04-11 07:10:00|94601.3|94576.3|94648.7|94623.7|94659.7|94628.5|94594.8|94555.2|1549
1649661300000|2022-04-11 07:15:00|94648.4|94623.4|94617.2|94592.2|94669.6|94633|94585.3|94540.2|1637
1649661600000|2022-04-11 07:20:00|94616.9|94591.9|94574.1|94549.1|94637.7|94606.5|94572.8|94543.9|1544
1649661900000|2022-04-11 07:25:00|94577.9|94552.9|94416|94391|94592.4|94552.9|94415.6|94390.6|1796
1649662200000|2022-04-11 07:30:00|94417.1|94392.1|94407.3|94382.3|94474.8|94449.8|94398.4|94371.2|1728
1649662500000|2022-04-11 07:35:00|94407.4|94382.4|94371.7|94346.7|94416.1|94391.1|94364.5|94339.5|1497
1649662800000|2022-04-11 07:40:00|94372.3|94347.3|94398.4|94373.4|94444.7|94417.2|94372|94347|1666
1649663100000|2022-04-11 07:45:00|94398.3|94373.3|94323.9|94298.9|94407.2|94382.2|94320.3|94295.3|1463
1649663400000|2022-04-11 07:50:00|94323.5|94298.5|94303.8|94278.8|94364.6|94329.4|94284.4|94247.5|1520
1649663700000|2022-04-11 07:55:00|94303.4|94278.4|94447.7|94397.7|94457.7|94421.9|94275.1|94246.3|1687
1649664000000|2022-04-11 08:00:00|94430.8|94405.8|94424.4|94399.4|94467.8|94430.6|94384.1|94359.1|1660
1649664300000|2022-04-11 08:05:00|94424.5|94399.5|94387.7|94362.7|94434.5|94409.5|94351.9|94326.9|1542
1649664600000|2022-04-11 08:10:00|94387.6|94362.6|94348.1|94323.1|94392.3|94367.3|94336.2|94311.2|1385
1649664900000|2022-04-11 08:15:00|94347.8|94322.8|94422.3|94372.3|94422.7|94383.6|94321.8|94296.8|1454
1649665200000|2022-04-11 08:20:00|94421.7|94371.7|94515|94465|94518.3|94480.2|94411|94370.5|1521
1649665500000|2022-04-11 08:25:00|94514.3|94464.3|94567.7|94517.7|94612.2|94586.9|94494.5|94444.5|1534
1649665800000|2022-04-11 08:30:00|94567.6|94517.6|94531.6|94506.6|94592.2|94542.2|94508.9|94460.8|1419
1649666100000|2022-04-11 08:35:00|94531.3|94506.3|94540.8|94515.8|94591.4|94557.1|94526.8|94496.1|1564
1649666400000|2022-04-11 08:40:00|94540.4|94515.4|94505.9|94480.9|94555.2|94518.7|94475.8|94445.1|1339
1649666700000|2022-04-11 08:45:00|94505.8|94480.8|94534.1|94509.1|94608.4|94576.8|94503.5|94478.5|1424
1649667000000|2022-04-11 08:50:00|94534.3|94509.3|94508.1|94483.1|94566.1|94541.1|94500.4|94465|1186
1649667300000|2022-04-11 08:55:00|94508.2|94483.2|94522.5|94497.5|94553|94510.6|94475.1|94449.7|1173
1649667600000|2022-04-11 09:00:00|94522.3|94497.3|94540.8|94515.8|94589.2|94551.2|94485.7|94454.5|1360
1649667900000|2022-04-11 09:05:00|94540.4|94515.4|94515.6|94490.6|94549|94518.8|94504.5|94473|1309
1649668200000|2022-04-11 09:10:00|94510.9|94485.9|94581.2|94556.2|94605.4|94569.5|94503.9|94473.8|1331
1649668500000|2022-04-11 09:15:00|94581.9|94556.9|94531.7|94506.7|94583.7|94558.7|94495|94468.5|1307
1649668800000|2022-04-11 09:20:00|94531.8|94506.8|94445.3|94420.3|94539.4|94514.4|94435.5|94410.5|1478
1649669100000|2022-04-11 09:25:00|94445.1|94420.1|94430.7|94405.7|94457.1|94426.3|94423.3|94398.3|1490
1649669400000|2022-04-11 09:30:00|94433.3|94408.3|94396.8|94371.8|94439.4|94414.4|94388.2|94350.9|1537
1649669700000|2022-04-11 09:35:00|94397|94372|94405.8|94380.8|94422.6|94388.8|94393.5|94358|1127
1649670000000|2022-04-11 09:40:00|94405.1|94380.1|94434.2|94409.2|94445.9|94420.9|94401|94376|1136
1649670300000|2022-04-11 09:45:00|94434.1|94409.1|94406|94381|94436.6|94411.6|94359.8|94325|1195
1649670600000|2022-04-11 09:50:00|94404.6|94379.6|94307.9|94282.9|94422.5|94391.1|94300.7|94272.3|1322
1649670900000|2022-04-11 09:55:00|94306.9|94281.9|94296.5|94271.5|94325.1|94289.7|94218.9|94182.6|1393
1649671200000|2022-04-11 10:00:00|94295|94270|94315.1|94290.1|94334.3|94304.7|94255.9|94219.6|1063
1649671500000|2022-04-11 10:05:00|94314.9|94289.9|94316.6|94291.6|94328.8|94303.8|94310.3|94285.3|1146
1649671800000|2022-04-11 10:10:00|94316.1|94291.1|94264.5|94239.5|94322.8|94297.8|94263.9|94238.9|1125
1649672100000|2022-04-11 10:15:00|94264.4|94239.4|94263.2|94238.2|94313.2|94278.9|94255.8|94230.8|1274
1649672400000|2022-04-11 10:20:00|94263.7|94238.7|94327|94302|94328|94303|94259.8|94232.2|1400
1649672700000|2022-04-11 10:25:00|94327.8|94302.8|94344.8|94294.8|94366.6|94331|94317.4|94290.7|1563
1649673000000|2022-04-11 10:30:00|94345.2|94295.2|94391|94366|94409.8|94384.8|94331.9|94295.2|1357
1649673300000|2022-04-11 10:35:00|94391.6|94366.6|94455.8|94430.8|94468.8|94443.8|94386.9|94361.9|1524
1649673600000|2022-04-11 10:40:00|94455|94430|94472.5|94447.5|94472.5|94447.5|94423.1|94395.7|1310
1649673900000|2022-04-11 10:45:00|94473|94448|94456.6|94431.6|94507.5|94482.5|94452.3|94427.3|1274
1649674200000|2022-04-11 10:50:00|94456.2|94431.2|94421.3|94396.3|94466.6|94431.2|94375.5|94335|1316
1649674500000|2022-04-11 10:55:00|94416.2|94391.2|94401|94376|94429.1|94400.4|94390.5|94365.5|1351
1649674800000|2022-04-11 11:00:00|94401.4|94376.4|94427.1|94402.1|94430.1|94405.1|94395.4|94370.4|1334
1649675100000|2022-04-11 11:05:00|94427.7|94402.7|94428.6|94403.6|94448.8|94423.8|94417.1|94392.1|977
1649675400000|2022-04-11 11:10:00|94428.7|94403.7|94495.8|94470.8|94503.1|94478.1|94413.2|94380.9|1087
1649675700000|2022-04-11 11:15:00|94493.4|94468.4|94494.3|94469.3|94512.6|94487.6|94481.5|94452|1086
1649676000000|2022-04-11 11:20:00|94494.5|94469.5|94515.5|94490.5|94526.1|94501.1|94492.5|94467.5|1017
1649676300000|2022-04-11 11:25:00|94515.6|94490.6|94574.4|94549.4|94581.6|94556.6|94513.9|94488.9|1290
1649676600000|2022-04-11 11:30:00|94574.2|94549.2|94553.4|94528.4|94585.6|94560.6|94513|94483.8|1592
1649676900000|2022-04-11 11:35:00|94554.2|94529.2|94570.9|94545.9|94584.2|94549.8|94543.3|94517.9|1241
1649677200000|2022-04-11 11:40:00|94571.5|94546.5|94542.6|94517.6|94575|94550|94531|94506|1187
1649677500000|2022-04-11 11:45:00|94542.5|94517.5|94566.9|94541.9|94588.6|94551.1|94537.6|94512.6|1257
1649677800000|2022-04-11 11:50:00|94566.8|94541.8|94555.5|94530.5|94596.3|94571.3|94554.4|94529.4|1289
1649678100000|2022-04-11 11:55:00|94554.3|94529.3|94564.8|94539.8|94569.7|94544.7|94514.2|94489.2|1652
1649678400000|2022-04-11 12:00:00|94563.8|94538.8|94552.3|94527.3|94606.5|94581.5|94540|94515|1650
1649678700000|2022-04-11 12:05:00|94552.2|94527.2|94590.1|94565.1|94602.4|94577.4|94549.1|94524.1|1230
1649679000000|2022-04-11 12:10:00|94590.3|94565.3|94603.2|94578.2|94653.8|94621.2|94580.6|94555.6|1513
1649679300000|2022-04-11 12:15:00|94604.5|94579.5|94605|94580|94663.1|94623.9|94599.4|94566.3|1320
1649679600000|2022-04-11 12:20:00|94607.8|94582.8|94545.5|94520.5|94611.2|94583.9|94531.7|94506.7|1374
1649679900000|2022-04-11 12:25:00|94545|94520|94570.9|94545.9|94586.8|94551.1|94540.4|94515.4|1165
1649680200000|2022-04-11 12:30:00|94571|94546|94583.4|94558.4|94586.8|94561.8|94556.8|94521.4|1319
1649680500000|2022-04-11 12:35:00|94583.6|94558.6|94621.4|94596.4|94627.7|94602.7|94567.4|94532.2|1202
1649680800000|2022-04-11 12:40:00|94621.3|94596.3|94592.7|94567.7|94679.6|94654.6|94578.5|94553.5|1533
1649681100000|2022-04-11 12:45:00|94590.3|94565.3|94550.1|94525.1|94590.3|94565.3|94523.6|94488.6|1304
1649681400000|2022-04-11 12:50:00|94550.4|94525.4|94506.4|94481.4|94552.9|94527.9|94490.5|94465.5|1198
1649681700000|2022-04-11 12:55:00|94505.6|94480.6|94479.3|94454.3|94505.8|94480.8|94464.1|94429.8|1293
1649682000000|2022-04-11 13:00:00|94479.7|94454.7|94572.1|94547.1|94589.8|94551.1|94455.5|94430.5|1398
1649682300000|2022-04-11 13:05:00|94571.5|94546.5|94530.2|94505.2|94575.4|94550.4|94509.1|94475.1|1324
1649682600000|2022-04-11 13:10:00|94532.7|94507.7|94577.5|94552.5|94617.9|94592.9|94516.9|94485.1|1488
1649682900000|2022-04-11 13:15:00|94577.2|94552.2|94653.7|94628.7|94675.7|94645.6|94552.1|94527.1|1440
1649683200000|2022-04-11 13:20:00|94653.6|94628.6|94678.1|94653.1|94697.2|94672.2|94644.4|94603.4|1252
1649683500000|2022-04-11 13:25:00|94677.8|94652.8|94746.3|94721.3|94749.1|94724.1|94650.6|94625.6|1483
1649683800000|2022-04-11 13:30:00|94745.2|94720.2|94714.9|94664.9|94763.7|94729.1|94642.5|94605.3|1852
1649684100000|2022-04-11 13:35:00|94716.1|94666.1|94774.7|94749.7|94794.1|94769.1|94692.9|94665|1640
1649684400000|2022-04-11 13:40:00|94774.6|94749.6|94712.9|94687.9|94797.8|94765.3|94712.9|94687.9|1613
1649684700000|2022-04-11 13:45:00|94713|94688|94692.8|94667.8|94744.3|94719.3|94666.2|94633.8|1518
1649685000000|2022-04-11 13:50:00|94693|94668|94661.4|94636.4|94738.3|94713.3|94660.1|94635.1|1714
1649685300000|2022-04-11 13:55:00|94662.4|94637.4|94826.4|94801.4|94829.7|94804.7|94651.1|94626.1|1740
1649685600000|2022-04-11 14:00:00|94826.7|94801.7|94805.9|94780.9|94866.8|94841.8|94785.4|94760.4|1751
1649685900000|2022-04-11 14:05:00|94803|94778|94721.7|94696.7|94820.7|94795.7|94671.8|94635|1736
1649686200000|2022-04-11 14:10:00|94722.2|94697.2|94693.7|94668.7|94735|94703.3|94653.5|94619.9|1593
1649686500000|2022-04-11 14:15:00|94693.2|94668.2|94739.4|94714.4|94741.1|94714.7|94677.9|94652.1|1543
1649686800000|2022-04-11 14:20:00|94739.5|94714.5|94750.1|94725.1|94806.1|94777.5|94731|94706|1444
1649687100000|2022-04-11 14:25:00|94748.7|94723.7|94812.6|94787.6|94851.6|94816.9|94744.8|94707.9|1490
1649687400000|2022-04-11 14:30:00|94813|94788|94752.9|94727.9|94837.1|94812.1|94735.2|94710.2|1455
1649687700000|2022-04-11 14:35:00|94751.9|94726.9|94751.5|94726.5|94792|94760.5|94731.8|94706.8|1534
1649688000000|2022-04-11 14:40:00|94752.5|94727.5|94752.2|94727.2|94797|94766.7|94729.2|94704.2|1449
1649688300000|2022-04-11 14:45:00|94750.3|94725.3|94667.9|94642.9|94759.2|94729|94656.6|94631.6|1534
1649688600000|2022-04-11 14:50:00|94667.5|94642.5|94678.2|94653.2|94703.8|94678.8|94652.7|94627.7|1632
1649688900000|2022-04-11 14:55:00|94678.1|94653.1|94749.1|94724.1|94749.2|94724.2|94664|94639|1900
1649689200000|2022-04-11 15:00:00|94749.5|94724.5|94696.8|94671.8|94778.8|94753.8|94695.4|94670.4|1706
1649689500000|2022-04-11 15:05:00|94697.2|94672.2|94739.3|94714.3|94739.3|94714.3|94691|94656.1|1453
1649689800000|2022-04-11 15:10:00|94738.7|94713.7|94821|94796|94845.4|94818.9|94738.7|94708.4|1496
1649690100000|2022-04-11 15:15:00|94820.7|94795.7|94769.5|94744.5|94847|94811.5|94750.7|94720.5|1478
1649690400000|2022-04-11 15:20:00|94769.7|94744.7|94845|94820|94852.7|94827.7|94766.3|94741.3|1528
1649690700000|2022-04-11 15:25:00|94843.6|94818.6|94834.4|94784.4|94877.9|94845.4|94822.1|94782.5|1584
1649691000000|2022-04-11 15:30:00|94835.6|94785.6|94830.1|94780.1|94836.9|94798.6|94795.7|94757.9|1415
1649691300000|2022-04-11 15:35:00|94830.5|94780.5|94830.4|94780.4|94841.5|94803|94800.4|94760.5|1283
1649691600000|2022-04-11 15:40:00|94830.6|94780.6|94813.2|94763.2|94833.3|94792.5|94772.6|94733.3|1123
1649691900000|2022-04-11 15:45:00|94800.2|94775.2|94844.6|94819.6|94857.6|94820.6|94785.2|94743.9|1265
1649692200000|2022-04-11 15:50:00|94843.3|94818.3|94872.1|94822.1|94878.1|94842.3|94835.7|94796.9|1285
1649692500000|2022-04-11 15:55:00|94872.7|94822.7|94845.3|94820.3|94894.5|94857.4|94843.8|94810.4|1278
1649692800000|2022-04-11 16:00:00|94845.1|94820.1|94900.9|94850.9|94917|94867|94844.5|94798.4|1461
1649693100000|2022-04-11 16:05:00|94900.4|94850.4|94893.8|94843.8|94903.6|94853.6|94875.3|94833.7|1233
1649693400000|2022-04-11 16:10:00|94893.7|94843.7|94894.9|94869.9|94909.8|94876.3|94880.6|94835.3|1036
1649693700000|2022-04-11 16:15:00|94896|94871|94896.8|94846.8|94927.1|94885|94892.9|94843.6|947
1649694000000|2022-04-11 16:20:00|94896.7|94846.7|94892.7|94842.7|94906.8|94862.4|94882.3|94835.1|1003
1649694300000|2022-04-11 16:25:00|94892.8|94842.8|94864.8|94814.8|94898.9|94848.9|94860.5|94810.5|983
1649694600000|2022-04-11 16:30:00|94864.9|94814.9|94839.2|94789.2|94867.2|94829.5|94839|94789|1087
1649694900000|2022-04-11 16:35:00|94839.1|94789.1|94859.3|94809.3|94873.7|94827.2|94829.2|94779.2|1168
1649695200000|2022-04-11 16:40:00|94859.7|94809.7|94867.6|94817.6|94876.8|94837.6|94851.4|94807.9|1016
1649695500000|2022-04-11 16:45:00|94867.2|94817.2|94839.4|94789.4|94867.2|94822.6|94830.4|94786.1|1254
1649695800000|2022-04-11 16:50:00|94839.6|94789.6|94887.4|94862.4|94904.4|94869.2|94839.2|94789.2|1233
1649696100000|2022-04-11 16:55:00|94887|94862|94916.9|94866.9|94952|94914.2|94868.9|94827.1|1392
1649696400000|2022-04-11 17:00:00|94916.8|94866.8|94875.7|94825.7|94958.4|94920.3|94873.2|94823.2|1598
1649696700000|2022-04-11 17:05:00|94875.3|94825.3|94830.7|94780.7|94879.4|94829.4|94828.8|94778.8|1070
1649697000000|2022-04-11 17:10:00|94830.8|94780.8|94871.9|94821.9|94875.5|94825.5|94829.5|94779.5|847
1649697300000|2022-04-11 17:15:00|94871.6|94821.6|94942.5|94892.5|94942.9|94892.9|94869.2|94819.2|1076
1649697600000|2022-04-11 17:20:00|94942.6|94892.6|94979.8|94929.8|94983.7|94945|94934.9|94884.9|1026
1649697900000|2022-04-11 17:25:00|94979.7|94929.7|94980.4|94930.4|94983.1|94937.5|94957.5|94910.2|1131
1649698200000|2022-04-11 17:30:00|94980.8|94930.8|94929.7|94879.7|94983|94933|94920.8|94870.8|935
1649698500000|2022-04-11 17:35:00|94929.5|94879.5|94939.6|94889.6|94941.8|94891.8|94911.4|94861.4|1023
1649698800000|2022-04-11 17:40:00|94940.3|94890.3|94887.7|94837.7|94964.7|94931.9|94871.9|94821.9|1114
1649699100000|2022-04-11 17:45:00|94888.4|94838.4|94850|94800|94888.4|94838.4|94818|94768|1285
1649699400000|2022-04-11 17:50:00|94850.4|94800.4|94872.3|94822.3|94876.1|94834|94846.5|94796.5|876
1649699700000|2022-04-11 17:55:00|94872.7|94822.7|94925|94875|94947.7|94897.7|94827.1|94786.2|1359
1649700000000|2022-04-11 18:00:00|94924.7|94874.7|94937.1|94887.1|94978|94928|94918|94868|1220
1649700300000|2022-04-11 18:05:00|94935.3|94885.3|94900.6|94850.6|94942.7|94892.7|94886.9|94836.9|956
1649700600000|2022-04-11 18:10:00|94900.9|94850.9|94921.2|94871.2|94921.5|94880.4|94880.7|94836.8|1007
1649700900000|2022-04-11 18:15:00|94921.7|94871.7|94908|94858|94922.5|94885.1|94887.9|94850.6|1070
1649701200000|2022-04-11 18:20:00|94907.3|94857.3|94881|94831|94907.9|94867.5|94875.8|94829.4|1069
1649701500000|2022-04-11 18:25:00|94880.7|94830.7|94910.2|94860.2|94912.1|94862.1|94858.1|94808.1|1209
1649701800000|2022-04-11 18:30:00|94909.7|94859.7|94824.3|94774.3|94912.8|94867.9|94823.4|94773.4|1062
1649702100000|2022-04-11 18:35:00|94824.1|94774.1|94835.4|94785.4|94847.1|94797.1|94815.6|94768.2|1070
1649702400000|2022-04-11 18:40:00|94835.3|94785.3|94847.5|94822.5|94871.1|94832.9|94825.1|94775.1|1030
1649702700000|2022-04-11 18:45:00|94846.9|94821.9|94839.1|94789.1|94866.3|94828|94836.5|94786.5|995
1649703000000|2022-04-11 18:50:00|94839.7|94789.7|94834.5|94784.5|94856.9|94806.9|94825.6|94775.6|1257
1649703300000|2022-04-11 18:55:00|94835.4|94785.4|94865.2|94815.2|94927.6|94877.6|94835|94785|1461
1649703600000|2022-04-11 19:00:00|94865.3|94815.3|94873.9|94823.9|94884.9|94839.6|94860.5|94810.5|1164
1649703900000|2022-04-11 19:05:00|94874.8|94824.8|94874|94824|94885.5|94843.2|94865.8|94815.8|911
1649704200000|2022-04-11 19:10:00|94873.9|94823.9|94943.7|94893.7|94946.3|94896.3|94871.9|94821.9|1012
1649704500000|2022-04-11 19:15:00|94943.6|94893.6|94958.8|94908.8|94969.2|94914.3|94943.6|94888.6|776
1649704800000|2022-04-11 19:20:00|94958.9|94908.9|94956.9|94906.9|94985|94935|94941|94902.9|740
1649705100000|2022-04-11 19:25:00|94956.7|94906.7|94965.1|94915.1|94972.4|94922.4|94952.1|94902.1|804
1649705400000|2022-04-11 19:30:00|94965.3|94915.3|94974.6|94924.6|94982.2|94944.7|94953.5|94904.8|669
1649705700000|2022-04-11 19:35:00|94975|94925|94972.2|94922.2|94981.9|94931.9|94961.6|94911.6|599
1649706000000|2022-04-11 19:40:00|94970.4|94920.4|94959.1|94909.1|94976.4|94926.4|94941.7|94900.5|574
1649706300000|2022-04-11 19:45:00|94958.9|94908.9|94974.4|94924.4|94986.9|94936.9|94955.4|94902.3|790
1649706600000|2022-04-11 19:50:00|94975|94925|95035.4|94985.4|95039.4|94989.4|94969.2|94919.2|1009
1649706900000|2022-04-11 19:55:00|95035.2|94985.2|95068.5|95018.5|95098.6|95037.3|95033.8|94983.8|1172
1649707200000|2022-04-11 20:00:00|95073.6|95023.6|95068.2|95018.2|95103.9|95043|95055.2|95005.2|1122
1649707500000|2022-04-11 20:05:00|95068.3|95018.3|95076.2|95026.2|95090.1|95029.8|95065.5|95003|628
1649707800000|2022-04-11 20:10:00|95076.1|95026.1|95086.2|95036.2|95099.7|95037.5|95061.1|95002.5|601
1649708100000|2022-04-11 20:15:00|95087.7|95037.7|95095.6|95021.7|95100.6|95044.3|95079|95015|625
1649708400000|2022-04-11 20:20:00|95095.1|95021.2|95091.4|95041.4|95103|95044.5|95078.3|95014|530
1649708700000|2022-04-11 20:25:00|95091.1|95041.1|95104.2|95054.2|95111.1|95057.2|95083.8|95025.5|510
1649709000000|2022-04-11 20:30:00|95103.9|95053.9|95103.6|95053.6|95108.1|95057.9|95091.1|95028.8|479
1649709300000|2022-04-11 20:35:00|95103.8|95053.8|95090.1|95040.1|95115.1|95054.7|95081.4|95020.7|510
1649709600000|2022-04-11 20:40:00|95090.5|95040.5|95108.3|95024.4|95130|95063|95085.5|95020.8|793
1649709900000|2022-04-11 20:45:00|95106.5|95021.6|95109.5|95026.3|95122.9|95045.6|95082|95008.5|559
1649710200000|2022-04-11 20:50:00|95107.6|95024.7|95099|95012.9|95123.7|95053.5|95073.2|94997.6|499
1649710500000|2022-04-11 20:55:00|95098.5|95014.1|95067.5|94951.5|95098.5|95014.1|95042|94926|510
1649710800000|2022-04-11 21:00:00|95055|94939|95040.4|94924.4|95064.1|94948.1|95027.1|94911.1|66
1649711100000|2022-04-11 21:05:00|95040.5|94924.5|95055.4|94939.4|95060.5|94944.5|95026|94910|82
1649711400000|2022-04-11 21:10:00|95062.4|94946.4|95062.6|94946.6|95064.3|94948.3|95037.5|94921.5|51
1649711700000|2022-04-11 21:15:00|95062.7|94946.7|95054|94938|95077.9|94961.9|95033.7|94917.7|105
1649712000000|2022-04-11 21:20:00|95062.5|94946.5|95001.5|94885.5|95063.3|94947.3|95001.5|94885.5|39
1649712300000|2022-04-11 21:25:00|95027|94911|95054.6|94938.6|95071.4|94955.4|95014.9|94898.9|66
1649712600000|2022-04-11 21:30:00|95062|94946|95059.3|94943.3|95092.6|94976.6|95046.1|94930.1|69
1649712900000|2022-04-11 21:35:00|95060.2|94944.2|95061.7|94945.7|95114.7|94998.7|95039.6|94923.6|226
1649713200000|2022-04-11 21:40:00|95082.6|94966.6|95157.7|95041.7|95180.8|95064.8|95049.7|94933.7|243
1649713500000|2022-04-11 21:45:00|95161.1|95045.1|95149.7|95033.7|95185|95069|95135.8|95019.8|259
1649713800000|2022-04-11 21:50:00|95150|95034|95152.9|95036.9|95172.7|95056.7|95126.9|95010.9|229
1649714100000|2022-04-11 21:55:00|95154.4|95038.4|95091.2|94975.2|95168.3|95052.3|95071.2|94955.2|352
1649714400000|2022-04-11 22:00:00|95092|94976|95096.8|94980.8|95109.4|94993.4|95068.4|94952.4|428
1649714700000|2022-04-11 22:05:00|95097.4|94981.4|95098.2|94982.2|95112.1|94996.1|95087.8|94971.8|365
1649715000000|2022-04-11 22:10:00|95098|94982|95098.9|94982.9|95101.6|94985.6|95084.3|94972.4|423
1649715300000|2022-04-11 22:15:00|95097|94981|95110.8|94994.8|95118.7|95002.7|95083.4|94978.4|442
1649715600000|2022-04-11 22:20:00|95113.1|94997.1|95089.3|94973.3|95116.4|95003.5|95062.9|94963.5|406
1649715900000|2022-04-11 22:25:00|95088.8|94972.8|95076.9|94973.7|95094.7|94979.7|95065|94966.9|380
1649716200000|2022-04-11 22:30:00|95077.1|94973.4|95092.7|94976.7|95099.3|94985|95060.4|94965.2|364
1649716500000|2022-04-11 22:35:00|95092.1|94976.1|95095.9|94984|95104.3|94989.5|95069.5|94968.2|322
1649716800000|2022-04-11 22:40:00|95098|94985|95101.9|94994.1|95110.4|94996.3|95084.7|94968.7|411
1649717100000|2022-04-11 22:45:00|95103.1|94994|95123.6|95009.7|95131.4|95021.6|95071.6|94992.2|448
1649717400000|2022-04-11 22:50:00|95123.7|95009.6|95135.5|95019.5|95135.6|95021.7|95096.3|95002|421
1649717700000|2022-04-11 22:55:00|95135.8|95019.8|95127|95011|95135.8|95023.2|95100.1|95002.5|437
1649718000000|2022-04-11 23:00:00|95128.3|95012.3|95127.3|95020.3|95136.1|95027.4|95103.1|95003.7|484
1649718300000|2022-04-11 23:05:00|95119.7|95022.5|95122|95030.8|95137.5|95031.9|95112.6|95013.9|563
1649718600000|2022-04-11 23:10:00|95121.9|95030.9|95128.9|95034.5|95140.5|95035.7|95111.2|95017.9|479
1649718900000|2022-04-11 23:15:00|95127.8|95034.6|95115.3|95016.7|95132|95042.1|95106.8|95015.2|744
1649719200000|2022-04-11 23:20:00|95113.9|95016.9|95120.7|95019.8|95126.9|95027.4|95083.3|94981.2|1093
1649719500000|2022-04-11 23:25:00|95120.3|95020.6|95184.8|95068.8|95217.7|95135.6|95110|95017.5|1023
1649719800000|2022-04-11 23:30:00|95185|95069|95191.4|95075.4|95241.4|95144.4|95179.8|95063.8|848
1649720100000|2022-04-11 23:35:00|95191.6|95075.6|95187.1|95071.1|95204.5|95092.3|95182.7|95067.8|763
1649720400000|2022-04-11 23:40:00|95187.5|95071.5|95196|95080|95196.7|95080.7|95173.1|95061.6|641
1649720700000|2022-04-11 23:45:00|95201.1|95085.1|95213.5|95097.5|95217.9|95102.7|95190.5|95075.8|767
1649721000000|2022-04-11 23:50:00|95215.1|95099.1|95208.4|95092.4|95221.7|95108.3|95198.2|95082.2|732
1649721300000|2022-04-11 23:55:00|95208.8|95092.8|95170.8|95069.6|95213.2|95099.8|95163|95052.2|785
1649721600000|2022-04-12 00:00:00|95169.2|95068.7|95166.4|95078.1|95175.5|95084.5|95148|95033.4|1224
1649721900000|2022-04-12 00:05:00|95167.3|95077.8|95145.7|95046.4|95171.3|95079.6|95129.9|95024.4|1297
1649722200000|2022-04-12 00:10:00|95145.9|95046.1|95135.2|95019.2|95151.6|95048.1|95104.4|94990.1|1376
1649722500000|2022-04-12 00:15:00|95135.3|95019.3|95162.7|95053.1|95169.7|95055.8|95128.8|95012.8|1192
1649722800000|2022-04-12 00:20:00|95165.2|95050.7|95144.5|95028.5|95171.6|95062.1|95136.9|95026.2|984
1649723100000|2022-04-12 00:25:00|95143.3|95027.3|95156.3|95044.2|95161|95046|95133.2|95017.4|1093
1649723400000|2022-04-12 00:30:00|95156.4|95042.2|95164.6|95065.6|95170.9|95077.6|95134|95024.2|1142
1649723700000|2022-04-12 00:35:00|95165.3|95064.8|95165.5|95071.1|95174|95077.4|95153.5|95061|850
1649724000000|2022-04-12 00:40:00|95165.1|95071.3|95160.9|95085.9|95172.3|95091.9|95153.2|95064.1|976
1649724300000|2022-04-12 00:45:00|95160.6|95086.3|95168.7|95096.1|95176|95112|95153.1|95083.6|1173
1649724600000|2022-04-12 00:50:00|95168.8|95096.2|95161.2|95073.3|95172.3|95115.3|95149.7|95068.9|1158
1649724900000|2022-04-12 00:55:00|95158.2|95073.1|95163.4|95085.4|95174.6|95101.7|95151.3|95068.3|1092
1649725200000|2022-04-12 01:00:00|95163.2|95085.6|95158.3|95108.3|95173.6|95109.6|95148.5|95080.9|1145
1649725500000|2022-04-12 01:05:00|95158.5|95108.5|95165|95090.9|95178.7|95113.5|95153.7|95089.4|1141
1649725800000|2022-04-12 01:10:00|95164.9|95090.8|95217.8|95126.6|95221.5|95133.5|95156.2|95090.8|953
1649726100000|2022-04-12 01:15:00|95217.7|95127|95227.9|95142.6|95265|95172.6|95209.8|95123.3|1041
1649726400000|2022-04-12 01:20:00|95227.8|95142.5|95260.3|95155.2|95264.5|95160.4|95208.9|95121.4|965
1649726700000|2022-04-12 01:25:00|95260.5|95155.1|95251.8|95136.9|95267.6|95169.2|95221.3|95120.8|1015
1649727000000|2022-04-12 01:30:00|95249.3|95138.5|95229.5|95137.1|95260.3|95160.7|95228.3|95124.1|1017
1649727300000|2022-04-12 01:35:00|95230.6|95134.3|95212.5|95120.2|95249.4|95147.8|95206.3|95111.8|1086
1649727600000|2022-04-12 01:40:00|95212.6|95120.3|95236.8|95144.4|95249.7|95147.8|95212.6|95115.9|786
1649727900000|2022-04-12 01:45:00|95236.9|95144.3|95237|95139.5|95259.3|95161.3|95230.2|95129.5|905
1649728200000|2022-04-12 01:50:00|95235.2|95139|95210.5|95129.4|95236.3|95143.2|95188.2|95101|1156
1649728500000|2022-04-12 01:55:00|95212.2|95129.1|95210.1|95136.8|95225.4|95147.2|95197.1|95115.4|969
1649728800000|2022-04-12 02:00:00|95210.4|95137.1|95224.5|95138.7|95235.4|95146.6|95207.7|95118.9|1009
1649729100000|2022-04-12 02:05:00|95224.7|95138.8|95241.8|95143.3|95249.6|95162.3|95218.8|95134.4|839
1649729400000|2022-04-12 02:10:00|95241.7|95142.6|95229.3|95136.4|95252.8|95157.8|95222.5|95127.3|940
1649729700000|2022-04-12 02:15:00|95228.6|95136.7|95243.1|95147|95244.8|95147|95208.6|95115|965
1649730000000|2022-04-12 02:20:00|95242.4|95147.6|95222.5|95132.1|95250.8|95157.8|95206.4|95118.7|1054
1649730300000|2022-04-12 02:25:00|95222.7|95132.3|95195.5|95108.4|95224.5|95137.2|95189.6|95102.2|896
1649730600000|2022-04-12 02:30:00|95195|95107.8|95176.7|95094.1|95201.5|95109.1|95170|95084.2|942
1649730900000|2022-04-12 02:35:00|95175.8|95094.3|95171.2|95086.9|95191.2|95099.3|95160.8|95074.9|1040
1649731200000|2022-04-12 02:40:00|95174.2|95086.7|95176.5|95087.6|95191.7|95100.6|95169.1|95082.8|845
1649731500000|2022-04-12 02:45:00|95176.7|95087.8|95181.1|95097.7|95195.5|95107.6|95168.2|95078.3|945
1649731800000|2022-04-12 02:50:00|95180.8|95097.3|95184.6|95096.9|95198.7|95112.8|95174.7|95085.4|845
1649732100000|2022-04-12 02:55:00|95184.2|95097.3|95203.8|95115.8|95211.3|95117.1|95178.6|95092|1051
1649732400000|2022-04-12 03:00:00|95204.4|95115.5|95182.8|95077.2|95218.6|95118.6|95166.7|95068.4|996
1649732700000|2022-04-12 03:05:00|95182.6|95077.5|95173.1|95073.7|95190.8|95085.4|95163.1|95066.5|882
1649733000000|2022-04-12 03:10:00|95170.4|95074.5|95173.9|95081.5|95192.5|95087.7|95157|95063.4|744
1649733300000|2022-04-12 03:15:00|95170.5|95079.1|95157.2|95077.4|95184.5|95085|95106.1|95037.6|1070
1649733600000|2022-04-12 03:20:00|95157.1|95077.3|95178.1|95091.4|95191.1|95096|95156.9|95075.7|631
1649733900000|2022-04-12 03:25:00|95178.3|95091.6|95192.5|95086.5|95201.5|95105.6|95176.6|95086|693
1649734200000|2022-04-12 03:30:00|95191.4|95086.4|95170.9|95076.6|95195.6|95094.2|95156|95062.3|786
1649734500000|2022-04-12 03:35:00|95171.8|95076.2|95169.5|95087.9|95185.3|95109.4|95159.4|95074.5|731
1649734800000|2022-04-12 03:40:00|95169.2|95087.5|95172.1|95092.4|95176.7|95109|95152|95078.1|679
1649735100000|2022-04-12 03:45:00|95172.6|95091.1|95161.4|95082.6|95175.9|95107|95151.9|95080.4|637
1649735400000|2022-04-12 03:50:00|95159.6|95083.2|95170.6|95089.2|95183.5|95099.3|95148|95077.2|791
1649735700000|2022-04-12 03:55:00|95170.4|95089.1|95172.8|95078.2|95183.4|95104.7|95154|95069.4|778
1649736000000|2022-04-12 04:00:00|95172.7|95078.7|95152.2|95061.6|95175.5|95097.6|95142.3|95041.2|819
1649736300000|2022-04-12 04:05:00|95152.3|95061.4|95111.2|95061.2|95162.8|95088.4|95106.8|95041.2|552
1649736600000|2022-04-12 04:10:00|95110.7|95060.7|95110.1|95060.1|95122.5|95061.3|95100.1|95041|617
1649736900000|2022-04-12 04:15:00|95108.8|95058.8|95105|95055|95122.3|95066.4|95100.3|95047.2|694
1649737200000|2022-04-12 04:20:00|95103.9|95053.9|95107.2|95030.8|95114.4|95055.4|95091.3|95027.3|726
1649737500000|2022-04-12 04:25:00|95106.4|95030.9|95103.5|95017.8|95110.5|95046.1|95082.1|95004|881
1649737800000|2022-04-12 04:30:00|95102.7|95017.9|95095.8|95007.8|95108.4|95036.9|95078|95004.6|775
1649738100000|2022-04-12 04:35:00|95097|95005.9|95104.5|95023.6|95111.5|95041.6|95085.6|95005.9|731
1649738400000|2022-04-12 04:40:00|95105.7|95022.7|95104.8|95027.4|95108.8|95040.2|95083.9|95018.6|570
1649738700000|2022-04-12 04:45:00|95091.9|95041.9|95097.8|95018.1|95112.4|95042.1|95079.6|95012.1|686
1649739000000|2022-04-12 04:50:00|95097.1|95017.8|95101.6|95030.6|95109|95042.5|95081.8|95013|673
1649739300000|2022-04-12 04:55:00|95102.5|95030.1|95109.4|95032.4|95114.2|95046.4|95085.9|95020.9|917
1649739600000|2022-04-12 05:00:00|95106.8|95032.9|95099|95049|95113.6|95053.5|95091.7|95031.3|785
1649739900000|2022-04-12 05:05:00|95097.7|95047.7|95117.4|95067.4|95134.5|95070.6|95091.1|95031.4|661
1649740200000|2022-04-12 05:10:00|95128.6|95055.6|95134.1|95057.3|95150.2|95081.3|95112|95046.9|695
1649740500000|2022-04-12 05:15:00|95135.1|95056.8|95123.9|95049.4|95149.6|95078.8|95117.3|95047.1|918
1649740800000|2022-04-12 05:20:00|95124.4|95048.9|95104.3|95026.7|95131.4|95052.2|95098.3|95018.8|1099
1649741100000|2022-04-12 05:25:00|95103.9|95026.5|95161|95076.3|95165.9|95084.1|95090.2|95022.3|1066
1649741400000|2022-04-12 05:30:00|95161.5|95073.7|95116.5|95037.9|95166.2|95081.1|95107.2|95027.6|1064
1649741700000|2022-04-12 05:35:00|95117.4|95039.6|95103.5|95032.3|95133.3|95065|95088.2|95017.9|874
1649742000000|2022-04-12 05:40:00|95103.3|95032.5|95075.1|95025.1|95109.3|95048.3|95066.9|95005.7|870
1649742300000|2022-04-12 05:45:00|95075.2|95025.2|95093.2|95017.3|95111|95040.8|95063|95005.8|1099
1649742600000|2022-04-12 05:50:00|95093.5|95016.9|95148.1|95059.8|95157.6|95078.4|95086.8|95012.9|1048
1649742900000|2022-04-12 05:55:00|95147.9|95060.6|95170|95095.5|95185.5|95102.7|95136.3|95060.6|1003
1649743200000|2022-04-12 06:00:00|95160.4|95110.4|95148.9|95098.9|95213.2|95163.2|95146.1|95096.1|1339
1649743500000|2022-04-12 06:05:00|95149.1|95099.1|95193.8|95168.8|95208|95170.1|95145.4|95095.4|1119
1649743800000|2022-04-12 06:10:00|95193.7|95168.7|95164.6|95139.6|95214.7|95177.5|95160.5|95126.3|1296
1649744100000|2022-04-12 06:15:00|95164.5|95139.5|95204.4|95154.4|95212.5|95176.4|95160|95121.3|1110
1649744400000|2022-04-12 06:20:00|95204.3|95154.3|95272.4|95222.4|95293.8|95231.1|95191.5|95152.3|1381
1649744700000|2022-04-12 06:25:00|95272.3|95222.3|95257|95232|95303|95245.2|95255.5|95192.8|1237
1649745000000|2022-04-12 06:30:00|95255.7|95230.7|95211.8|95161.8|95278.6|95238.9|95205.2|95151.9|1219
1649745300000|2022-04-12 06:35:00|95212.1|95162.1|95179.2|95129.2|95222.1|95179.1|95173|95121.7|1184
1649745600000|2022-04-12 06:40:00|95178.3|95128.3|95186.4|95136.4|95206|95149.2|95155.7|95103.6|1280
1649745900000|2022-04-12 06:45:00|95185.2|95135.2|95167.9|95117.9|95187.2|95148.1|95150.4|95107.4|1237
1649746200000|2022-04-12 06:50:00|95166.9|95116.9|95149.7|95124.7|95187.3|95148.1|95127|95089|1170
1649746500000|2022-04-12 06:55:00|95149|95124|95263.6|95213.6|95269.1|95220.9|95143.2|95106.8|1632
1649746800000|2022-04-12 07:00:00|95262.7|95212.7|95402.1|95377.1|95414.1|95377.3|95224.7|95199.7|1845
1649747100000|2022-04-12 07:05:00|95402.3|95377.3|95251.4|95226.4|95428|95387.8|95247.2|95215.5|1874
1649747400000|2022-04-12 07:10:00|95251.3|95226.3|95299.4|95249.4|95302.7|95264.7|95185.1|95151|1674
1649747700000|2022-04-12 07:15:00|95299.1|95249.1|95258.5|95233.5|95325.9|95287.4|95159.4|95134.4|1823
1649748000000|2022-04-12 07:20:00|95258.9|95233.9|95242.6|95217.6|95338.3|95301.4|95234.3|95199|1793
1649748300000|2022-04-12 07:25:00|95254|95204|95251.3|95226.3|95258.7|95233.7|95189.7|95164.7|1646
1649748600000|2022-04-12 07:30:00|95250.7|95225.7|95213|95188|95262.1|95237.1|95203.7|95165.9|1376
1649748900000|2022-04-12 07:35:00|95212.4|95187.4|95176.4|95151.4|95216.6|95191.6|95168.2|95136.3|1457
1649749200000|2022-04-12 07:40:00|95176.3|95151.3|95221.6|95196.6|95234|95205.2|95163.8|95138.8|1266
1649749500000|2022-04-12 07:45:00|95221.5|95196.5|95144.7|95094.7|95228.4|95203.4|95120.3|95085.1|1541
1649749800000|2022-04-12 07:50:00|95144.6|95094.6|95121.7|95096.7|95147.2|95118.7|95112.5|95078.1|1468
1649750100000|2022-04-12 07:55:00|95120.9|95095.9|95135.2|95110.2|95166.5|95141.5|95112.4|95087.4|1506
1649750400000|2022-04-12 08:00:00|95134.1|95109.1|95193.8|95168.8|95194.4|95169.4|95105.3|95075|1598
1649750700000|2022-04-12 08:05:00|95195|95170|95144.6|95119.6|95209.3|95182.2|95144.4|95119.4|1409
1649751000000|2022-04-12 08:10:00|95144.7|95119.7|95121.8|95096.8|95149.5|95124.5|95112|95080.3|1163
1649751300000|2022-04-12 08:15:00|95120.3|95095.3|95181.7|95156.7|95195.4|95170.4|95118.5|95080.9|1446
1649751600000|2022-04-12 08:20:00|95182|95157|95137|95087|95211.2|95186.2|95111.5|95074.7|1452
1649751900000|2022-04-12 08:25:00|95136.7|95086.7|95136.1|95111.1|95138.7|95111.1|95057.4|95021.8|1437
1649752200000|2022-04-12 08:30:00|95135.2|95110.2|95178.1|95153.1|95197.8|95166.7|95122.7|95097.7|1322
1649752500000|2022-04-12 08:35:00|95177.8|95152.8|95128.5|95103.5|95179.2|95154.2|95101.6|95074.5|1595
1649752800000|2022-04-12 08:40:00|95128.7|95103.7|95182.5|95157.5|95200.3|95175.1|95104|95079|1424
1649753100000|2022-04-12 08:45:00|95182.8|95157.8|95166.3|95141.3|95192.9|95167.9|95139.7|95114.7|1284
1649753400000|2022-04-12 08:50:00|95167|95142|95068.1|95043.1|95168|95143|95060|95022.6|1545
1649753700000|2022-04-12 08:55:00|95067.2|95042.2|95171.4|95146.4|95192.6|95154.9|95061.4|95036.4|1421
1649754000000|2022-04-12 09:00:00|95171.6|95146.6|95162.2|95112.2|95202.1|95152.1|95111.9|95073.3|1723
1649754300000|2022-04-12 09:05:00|95162.3|95112.3|95065.2|95040.2|95178.2|95141.5|95055.5|95012.7|1347
1649754600000|2022-04-12 09:10:00|95065.4|95040.4|95084.2|95059.2|95124.6|95085.3|95065.1|95040.1|1214
1649754900000|2022-04-12 09:15:00|95080.4|95055.4|95011.5|94986.5|95089.7|95057.1|94994.3|94955|1262
1649755200000|2022-04-12 09:20:00|95011.3|94986.3|95029.9|95004.9|95052.7|95015.9|95007.6|94969.1|1104
1649755500000|2022-04-12 09:25:00|95030.5|95005.5|95002.9|94952.9|95032.5|95007.5|94965.6|94934.4|1257
1649755800000|2022-04-12 09:30:00|95003|94953|95013.3|94988.3|95033.7|95000.8|94969.3|94944.3|1275
1649756100000|2022-04-12 09:35:00|95014.4|94989.4|95005.2|94980.2|95035.8|95010.2|95004.5|94970|1140
1649756400000|2022-04-12 09:40:00|95006|94981|94994.1|94944.1|95017.2|94981.1|94956.7|94917.2|1076
1649756700000|2022-04-12 09:45:00|94993.8|94943.8|95026.4|95001.4|95042.5|95005.3|94977.4|94939.9|1064
1649757000000|2022-04-12 09:50:00|95026|95001|94970.9|94945.9|95083.4|95054.3|94968.8|94943.8|1188
1649757300000|2022-04-12 09:55:00|94970.4|94945.4|94940.3|94915.3|94993.3|94956.3|94920|94891.7|1451
1649757600000|2022-04-12 10:00:00|94940.5|94915.5|94969.1|94944.1|94986.1|94961.1|94910.6|94885.6|1247
1649757900000|2022-04-12 10:05:00|94969.6|94944.6|94961.8|94936.8|94994|94969|94960.5|94933.2|932
1649758200000|2022-04-12 10:10:00|94961.7|94936.7|94978.1|94953.1|94982.9|94957.9|94961.7|94936.7|952
1649758500000|2022-04-12 10:15:00|94978|94953|95023.8|94998.8|95035.2|95010.2|94975.6|94950.6|1032
1649758800000|2022-04-12 10:20:00|95024.1|94999.1|95023.7|94998.7|95084.1|95054.2|95018.4|94980.9|995
1649759100000|2022-04-12 10:25:00|95024.8|94999.8|94985.7|94960.7|95046.6|95015.7|94981.1|94956.1|1398
1649759400000|2022-04-12 10:30:00|94986.1|94961.1|94978.9|94953.9|94993.5|94968.5|94920.5|94892.7|1450
1649759700000|2022-04-12 10:35:00|94979|94954|94927.3|94902.3|95002.2|94977.2|94916.5|94880.4|1207
1649760000000|2022-04-12 10:40:00|94927.6|94902.6|94925.5|94900.5|94952.3|94917.7|94905.7|94880.7|1136
1649760300000|2022-04-12 10:45:00|94925.9|94900.9|94944.6|94919.6|94948|94923|94920.5|94890.5|1111
1649760600000|2022-04-12 10:50:00|94943.8|94918.8|94938|94913|94949.6|94924.6|94934.5|94909.5|862
1649760900000|2022-04-12 10:55:00|94937.8|94912.8|94963.5|94938.5|94965.7|94940.7|94916.5|94891.5|1041
1649761200000|2022-04-12 11:00:00|94963.9|94938.9|95021.5|94996.5|95028.2|95003.2|94962.7|94937.7|1133
1649761500000|2022-04-12 11:05:00|95021.7|94996.7|94990.5|94965.5|95032.8|95007.8|94969|94944|1201
1649761800000|2022-04-12 11:10:00|94990.2|94965.2|95005.2|94980.2|95007.8|94982.8|94982.2|94957.2|1118
1649762100000|2022-04-12 11:15:00|95005|94980|95064.3|95039.3|95066.7|95041.7|95000|94975|1034
1649762400000|2022-04-12 11:20:00|95065.9|95040.9|95048.1|95023.1|95077.9|95052.9|95037.9|95012.9|1173
1649762700000|2022-04-12 11:25:00|95048.4|95023.4|95066.3|95041.3|95092.6|95067.6|95039.8|95014.8|1334
1649763000000|2022-04-12 11:30:00|95064.7|95039.7|95029.1|95004.1|95066.5|95041.5|95018.8|94993.8|1372
1649763300000|2022-04-12 11:35:00|95028.7|95003.7|95058.5|95033.5|95119.5|95094.5|95025.3|95000.3|1466
1649763600000|2022-04-12 11:40:00|95058.6|95033.6|95069|95044|95088.2|95063.2|95044.3|95019.3|1472
1649763900000|2022-04-12 11:45:00|95069.7|95044.7|95090|95065|95091.8|95066.8|95040.4|95015.4|1297
1649764200000|2022-04-12 11:50:00|95089.2|95064.2|95086.6|95061.6|95119.7|95094.7|95038|95013|1499
1649764500000|2022-04-12 11:55:00|95085.6|95060.6|95080.3|95055.3|95108.3|95079.7|95075.4|95050.4|1561
1649764800000|2022-04-12 12:00:00|95083.4|95058.4|95094.6|95069.6|95097.1|95070|95046.5|95010.5|1489
1649765100000|2022-04-12 12:05:00|95095|95070|95083.1|95058.1|95095.8|95070.8|95055.7|95021.1|1357
1649765400000|2022-04-12 12:10:00|95082.2|95057.2|95139.6|95114.6|95155.3|95119.5|95074.3|95047.2|1326
1649765700000|2022-04-12 12:15:00|95139.1|95114.1|95172.2|95147.2|95199.9|95161.4|95114.6|95075.9|1372
1649766000000|2022-04-12 12:20:00|95167.7|95142.7|95141.5|95116.5|95172.5|95142.7|95139.8|95113.2|1240
1649766300000|2022-04-12 12:25:00|95140.3|95115.3|95239.3|95123.3|95257.5|95147.3|95139.2|95085.9|1530
1649766600000|2022-04-12 12:30:00|95265.7|95149.7|94954.2|94904.2|95265.7|95149.7|94943.8|94856.7|2285
1649766900000|2022-04-12 12:35:00|94951.5|94901.5|95029.3|94979.3|95071.2|95021.2|94906.8|94867.5|2154
1649767200000|2022-04-12 12:40:00|95030.1|94980.1|94781|94731|95032.8|94982.8|94744.5|94694.5|2116
1649767500000|2022-04-12 12:45:00|94779.3|94729.3|94700.2|94675.2|94796.4|94754.4|94675|94641|2145
1649767800000|2022-04-12 12:50:00|94700.3|94675.3|94664.4|94639.4|94781.6|94756.6|94640.7|94615.7|2034
1649768100000|2022-04-12 12:55:00|94664.9|94639.9|94722.3|94672.3|94749.1|94699.1|94608|94572.7|2156
1649768400000|2022-04-12 13:00:00|94722.5|94672.5|94757.9|94732.9|94834|94798.5|94722.5|94672.5|1955
1649768700000|2022-04-12 13:05:00|94756.7|94731.7|94740.1|94690.1|94762.8|94733.8|94620.5|94595.5|2039
1649769000000|2022-04-12 13:10:00|94740.2|94690.2|94798.4|94773.4|94843.4|94806|94712.7|94685.2|2041
1649769300000|2022-04-12 13:15:00|94797.9|94772.9|94879|94854|94922|94882.2|94783.9|94758.9|1995
1649769600000|2022-04-12 13:20:00|94881|94856|94789|94764|94889.4|94858.7|94783.3|94758.3|1883
1649769900000|2022-04-12 13:25:00|94789.2|94764.2|94834.3|94809.3|94870.6|94840|94723.4|94687.4|1902
1649770200000|2022-04-12 13:30:00|94834.2|94809.2|94833.6|94783.6|94872.4|94835.1|94794.3|94761.1|2011
1649770500000|2022-04-12 13:35:00|94833.5|94783.5|94861.1|94811.1|94875.8|94836.5|94809.9|94765.2|2072
1649770800000|2022-04-12 13:40:00|94858.2|94808.2|94786|94761|94868|94829.3|94754.7|94719.5|1896
1649771100000|2022-04-12 13:45:00|94780.4|94755.4|94691.5|94666.5|94807.2|94782.2|94677.8|94652.8|1932
1649771400000|2022-04-12 13:50:00|94691.7|94666.7|94705.9|94680.9|94755.4|94715.2|94606.2|94566.2|1997
1649771700000|2022-04-12 13:55:00|94707.2|94682.2|94737.2|94712.2|94777.9|94752.9|94692.6|94667.6|1944
1649772000000|2022-04-12 14:00:00|94738.6|94713.6|94677.4|94652.4|94742.9|94714|94660.7|94635.7|1753
1649772300000|2022-04-12 14:05:00|94677.2|94652.2|94635.9|94585.9|94683.3|94658.3|94604.9|94579.9|1755
1649772600000|2022-04-12 14:10:00|94620.7|94595.7|94610.8|94585.8|94635.4|94602.8|94597.8|94560.2|1665
1649772900000|2022-04-12 14:15:00|94610.4|94585.4|94626.1|94576.1|94648.9|94615.5|94540.6|94509.3|1876
1649773200000|2022-04-12 14:20:00|94625.5|94575.5|94674.5|94624.5|94679|94629|94547.3|94510|1811
1649773500000|2022-04-12 14:25:00|94675.3|94625.3|94697.9|94647.9|94722.9|94682.3|94630.4|94589.3|1614
1649773800000|2022-04-12 14:30:00|94696.7|94646.7|94644.2|94594.2|94713.1|94663.1|94630.2|94590.6|1632
1649774100000|2022-04-12 14:35:00|94644.7|94594.7|94615.1|94565.1|94645.2|94606.6|94570.4|94531|1526
1649774400000|2022-04-12 14:40:00|94616.5|94566.5|94529.2|94504.2|94617|94579.2|94517.1|94478.9|1753
1649774700000|2022-04-12 14:45:00|94529.7|94504.7|94584.5|94559.5|94608.1|94583.1|94524|94481.7|1434
1649775000000|2022-04-12 14:50:00|94584.4|94559.4|94597|94572|94642.7|94611.5|94563.9|94538.9|1696
1649775300000|2022-04-12 14:55:00|94596.9|94571.9|94675.6|94650.6|94684.2|94659.2|94589|94552.8|1878
1649775600000|2022-04-12 15:00:00|94677.4|94652.4|94731.7|94681.7|94748.3|94709|94660.3|94633|1924
1649775900000|2022-04-12 15:05:00|94730.7|94680.7|94717.1|94667.1|94747.2|94697.2|94690.9|94640.9|1501
1649776200000|2022-04-12 15:10:00|94717|94667|94798.4|94748.4|94808.4|94758.4|94705.3|94666.2|1560
1649776500000|2022-04-12 15:15:00|94798.3|94748.3|94758|94733|94849|94804.2|94755|94723.1|1581
1649776800000|2022-04-12 15:20:00|94758.1|94733.1|94753.8|94703.8|94768.5|94741.7|94713.1|94677|1668
1649777100000|2022-04-12 15:25:00|94754|94704|94802|94752|94808|94767.9|94726.2|94692.1|1658
1649777400000|2022-04-12 15:30:00|94801.7|94751.7|94860.3|94810.3|94911.9|94842.6|94762.5|94735.7|1774
1649777700000|2022-04-12 15:35:00|94860.5|94810.5|94900.4|94850.4|94996.8|94916.6|94812.4|94776.3|1748
1649778000000|2022-04-12 15:40:00|94900.2|94850.2|94862.1|94812.1|94948|94898|94813.8|94776.8|1651
1649778300000|2022-04-12 15:45:00|94861.7|94811.7|94879.9|94829.9|94897.8|94854.8|94848|94810.4|1499
1649778600000|2022-04-12 15:50:00|94879.4|94829.4|94880.3|94830.3|94891.4|94849.5|94849.7|94811.8|1605
1649778900000|2022-04-12 15:55:00|94880.2|94830.2|94889.2|94839.2|94890.4|94851.9|94860.5|94814.3|1259
1649779200000|2022-04-12 16:00:00|94889|94839|94944.9|94894.9|94971.1|94921.1|94887.8|94837.8|1508
1649779500000|2022-04-12 16:05:00|94945.1|94895.1|94920.3|94870.3|94948.4|94898.4|94918.7|94868.7|1190
1649779800000|2022-04-12 16:10:00|94920.2|94870.2|94935.8|94885.8|94954.5|94904.5|94916.4|94866.4|1199
1649780100000|2022-04-12 16:15:00|94935.4|94885.4|94883.4|94858.4|94952.7|94902.7|94873.1|94831|1704
1649780400000|2022-04-12 16:20:00|94883.2|94858.2|94913.2|94863.2|94927.4|94895.6|94863.9|94826.5|1616
1649780700000|2022-04-12 16:25:00|94913.1|94863.1|94967.6|94917.6|94985.7|94955|94901.6|94856.3|1679
1649781000000|2022-04-12 16:30:00|94967.5|94917.5|95051|95001|95052|95002|94967.4|94917.4|1714
1649781300000|2022-04-12 16:35:00|95050.7|95000.7|95062.9|95012.9|95098.2|95048.2|95035|94993.6|1744
1649781600000|2022-04-12 16:40:00|95064.3|95014.3|95129.8|95079.8|95165.7|95103|95052.8|94994.4|1842
1649781900000|2022-04-12 16:45:00|95129.9|95079.9|95117.6|95067.6|95139.9|95084.4|95090.9|95038.4|1549
1649782200000|2022-04-12 16:50:00|95117.5|95067.5|95117.1|95067.1|95143.7|95086.4|95093.7|95043.7|1299
1649782500000|2022-04-12 16:55:00|95117.2|95067.2|95048.5|94998.5|95118.7|95068.7|95048.1|94998.1|1541
1649782800000|2022-04-12 17:00:00|95048.6|94998.6|95027.5|94977.5|95058.5|95008.5|95013.3|94959.8|1645
1649783100000|2022-04-12 17:05:00|95027.6|94977.6|95035.2|94985.2|95047|94997|95007.4|94957.4|1589
1649783400000|2022-04-12 17:10:00|95035|94985|95055.9|95005.9|95069.8|95018.3|95031.4|94981.4|1439
1649783700000|2022-04-12 17:15:00|95055.8|95005.8|95065.7|95015.7|95072.9|95022|95046.8|94996.8|1177
1649784000000|2022-04-12 17:20:00|95065.3|95015.3|95114|95064|95122.2|95072.2|95065|95015|1598
1649784300000|2022-04-12 17:25:00|95114.1|95064.1|95095.5|95045.5|95185.6|95132.8|95088.4|95038.4|1498
1649784600000|2022-04-12 17:30:00|95095.9|95045.9|95166.6|95116.6|95197.8|95147.8|95095.5|95045.5|1487
1649784900000|2022-04-12 17:35:00|95166.3|95116.3|95217.1|95167.1|95220.3|95170.3|95164.9|95114.9|1437
1649785200000|2022-04-12 17:40:00|95216.8|95166.8|95182|95132|95229.4|95179.4|95172.1|95122.1|1468
1649785500000|2022-04-12 17:45:00|95181.8|95131.8|95203.5|95153.5|95207.6|95157.6|95167.2|95117.2|1226
1649785800000|2022-04-12 17:50:00|95203.2|95153.2|95220.4|95170.4|95229.2|95179.2|95200.6|95150.6|1030
1649786100000|2022-04-12 17:55:00|95220.3|95170.3|95220.1|95170.1|95246.4|95196.4|95202.5|95162.9|1259
1649786400000|2022-04-12 18:00:00|95217.8|95167.8|95219.5|95169.5|95233.8|95189.6|95210|95166.8|1385
1649786700000|2022-04-12 18:05:00|95219.6|95169.6|95232.2|95182.2|95233.3|95183.3|95192.2|95152.4|1354
1649787000000|2022-04-12 18:10:00|95232.1|95182.1|95254.3|95204.3|95277.7|95227.7|95232.1|95182.1|1151
1649787300000|2022-04-12 18:15:00|95254.2|95204.2|95265.6|95215.6|95269.6|95219.6|95249.1|95199.1|940
1649787600000|2022-04-12 18:20:00|95265.4|95215.4|95249.6|95199.6|95268.7|95218.7|95242|95192|952
1649787900000|2022-04-12 18:25:00|95249.7|95199.7|95295.2|95245.2|95296.8|95246.8|95249.7|95199.7|1029
1649788200000|2022-04-12 18:30:00|95295.6|95245.6|95285.6|95235.6|95300|95250|95277|95227|1134
1649788500000|2022-04-12 18:35:00|95285.5|95235.5|95260.5|95210.5|95295.5|95245.5|95256.8|95198.6|974
1649788800000|2022-04-12 18:40:00|95273.1|95200.2|95278.7|95228.7|95279.2|95229.2|95239.4|95189.4|1120
1649789100000|2022-04-12 18:45:00|95279|95229|95278.1|95228.1|95287.5|95237.5|95264.2|95214.2|1188
1649789400000|2022-04-12 18:50:00|95278|95228|95285.1|95235.1|95298.8|95248.8|95270.9|95220.9|1023
1649789700000|2022-04-12 18:55:00|95284.3|95234.3|95215.8|95165.8|95284.3|95234.3|95194.7|95144.7|1457
1649790000000|2022-04-12 19:00:00|95217.3|95167.3|95182.3|95132.3|95224.1|95174.1|95163.2|95113.2|1507
1649790300000|2022-04-12 19:05:00|95182.4|95132.4|95194.2|95144.2|95195.2|95148.1|95169.2|95119.2|1047
1649790600000|2022-04-12 19:10:00|95194.1|95144.1|95192.8|95142.8|95200.6|95163.7|95178.8|95140.9|1055
1649790900000|2022-04-12 19:15:00|95192.7|95142.7|95225.3|95175.3|95234|95196|95178.4|95141.2|1457
1649791200000|2022-04-12 19:20:00|95225.2|95175.2|95209.7|95159.7|95227.7|95177.7|95201.3|95151.3|954
1649791500000|2022-04-12 19:25:00|95208.8|95158.8|95232.8|95182.8|95235.5|95185.5|95206.9|95158.6|1000
1649791800000|2022-04-12 19:30:00|95232.7|95182.7|95227.2|95177.2|95239.5|95194.1|95217.1|95172.3|1010
1649792100000|2022-04-12 19:35:00|95226.6|95176.6|95220.3|95170.3|95231.1|95181.1|95219.4|95169.4|704
1649792400000|2022-04-12 19:40:00|95220|95170|95220.3|95170.3|95228.2|95188.1|95207.1|95167.1|875
1649792700000|2022-04-12 19:45:00|95221.7|95171.7|95204.6|95154.6|95228|95185.6|95197.7|95147.7|934
1649793000000|2022-04-12 19:50:00|95204.4|95154.4|95200.4|95150.4|95213.2|95171.2|95196.1|95148.5|801
1649793300000|2022-04-12 19:55:00|95200.3|95150.3|95200|95175|95247.3|95204.4|95193.3|95149.5|1282
1649793600000|2022-04-12 20:00:00|95201.2|95176.2|95230.9|95180.9|95242.5|95192.5|95189.8|95139.8|898
1649793900000|2022-04-12 20:05:00|95231.2|95181.2|95205.2|95155.2|95234.8|95184.8|95203.8|95153.8|703
1649794200000|2022-04-12 20:10:00|95205.5|95155.5|95171.6|95121.6|95207.2|95157.2|95169.9|95119.9|516
1649794500000|2022-04-12 20:15:00|95171.2|95121.2|95180.1|95130.1|95187.1|95137.1|95169.2|95119.2|401
1649794800000|2022-04-12 20:20:00|95180.2|95130.2|95197.2|95147.2|95204.1|95157.2|95178.7|95128.7|430
1649795100000|2022-04-12 20:25:00|95197.5|95147.5|95197.5|95147.5|95209|95159|95194.3|95144.3|439
1649795400000|2022-04-12 20:30:00|95197.8|95147.8|95201.8|95151.8|95206.3|95156.3|95183|95133|527
1649795700000|2022-04-12 20:35:00|95201.9|95151.9|95185|95135|95206.6|95156.6|95184.1|95134.1|352
1649796000000|2022-04-12 20:40:00|95185.2|95135.2|95199.8|95149.8|95208.8|95158.8|95182.3|95132.3|566
1649796300000|2022-04-12 20:45:00|95199.2|95149.2|95214.6|95164.6|95216.6|95166.6|95199.2|95142.3|457
1649796600000|2022-04-12 20:50:00|95214.5|95164.5|95218.2|95168.2|95226.5|95176.5|95207.3|95153.7|619
1649796900000|2022-04-12 20:55:00|95218|95168|95247.1|95131.1|95276.4|95168|95218|95124.4|680
1649797200000|2022-04-12 21:00:00|95232|95116|95249.8|95133.8|95263.6|95147.6|95227.5|95111.5|119
1649797500000|2022-04-12 21:05:00|95251.7|95135.7|95228.6|95112.6|95255.8|95139.8|95214.4|95098.4|151
1649797800000|2022-04-12 21:10:00|95237.4|95121.4|95298.8|95182.8|95311.3|95195.3|95192.8|95076.8|248
1649798100000|2022-04-12 21:15:00|95301.3|95185.3|95320.5|95204.5|95320.5|95204.5|95241.1|95125.1|446
1649798400000|2022-04-12 21:20:00|95308.7|95192.7|95287.8|95171.8|95317.7|95201.7|95282.5|95166.5|250
1649798700000|2022-04-12 21:25:00|95288.3|95172.3|95288|95172|95315.8|95199.8|95270.6|95154.6|233
1649799000000|2022-04-12 21:30:00|95283.6|95167.6|95285.9|95169.9|95314.9|95198.9|95277.3|95161.3|331
1649799300000|2022-04-12 21:35:00|95301.1|95185.1|95289.2|95173.2|95306|95190|95280.7|95164.7|454
1649799600000|2022-04-12 21:40:00|95288.8|95172.8|95292.9|95176.9|95307.3|95191.3|95274.1|95158.1|298
1649799900000|2022-04-12 21:45:00|95290.3|95174.3|95285.1|95169.1|95315.8|95199.8|95263.2|95147.2|477
1649800200000|2022-04-12 21:50:00|95279.5|95163.5|95288.5|95172.5|95301.1|95185.1|95265|95149|266
1649800500000|2022-04-12 21:55:00|95281|95165|95271.7|95155.7|95302.6|95186.6|95267.2|95151.2|228
1649800800000|2022-04-12 22:00:00|95279.6|95163.6|95273.4|95157.4|95292.3|95176.3|95265.5|95149.5|474
1649801100000|2022-04-12 22:05:00|95274|95158|95255.9|95139.9|95289.6|95173.6|95254.4|95138.4|648
1649801400000|2022-04-12 22:10:00|95254.8|95138.8|95270.4|95154.4|95281.3|95165.3|95245.2|95129.2|636
1649801700000|2022-04-12 22:15:00|95270.9|95154.9|95287|95171|95295|95179|95265.2|95149.2|559
1649802000000|2022-04-12 22:20:00|95286.4|95170.4|95284.9|95168.9|95301.3|95185.3|95279.4|95163.4|454
1649802300000|2022-04-12 22:25:00|95285.8|95169.8|95272.8|95156.8|95288.6|95172.6|95268.2|95152.2|544
1649802600000|2022-04-12 22:30:00|95272.6|95156.6|95278.5|95162.5|95290.4|95174.4|95265|95149|530
1649802900000|2022-04-12 22:35:00|95273.4|95157.4|95271.4|95155.4|95290.6|95174.6|95268.2|95152.2|388
1649803200000|2022-04-12 22:40:00|95271.5|95155.5|95275.5|95159.5|95284.2|95168.2|95267.1|95151.1|410
1649803500000|2022-04-12 22:45:00|95275.4|95159.4|95275.6|95159.6|95287|95171|95268.1|95152.1|461
1649803800000|2022-04-12 22:50:00|95275.2|95159.2|95276.5|95160.5|95283.7|95167.7|95266.7|95150.7|416
1649804100000|2022-04-12 22:55:00|95276.4|95160.4|95269.1|95153.1|95283.4|95170.8|95264.6|95148.6|410
1649804400000|2022-04-12 23:00:00|95270|95154|95280.8|95164.8|95287.9|95173.6|95265.9|95149.9|519
1649804700000|2022-04-12 23:05:00|95281.7|95165.7|95284.7|95168.7|95295.5|95181|95280|95164|536
1649805000000|2022-04-12 23:10:00|95284.8|95168.8|95290.8|95174.8|95294.7|95185.3|95277.3|95161.3|381
1649805300000|2022-04-12 23:15:00|95294.8|95178.8|95299.7|95190.8|95305.9|95198.3|95280.3|95172.4|551
1649805600000|2022-04-12 23:20:00|95299.9|95191.5|95294.3|95187.7|95304.7|95199.3|95289.1|95178.2|396
1649805900000|2022-04-12 23:25:00|95295|95188.6|95301.2|95185.2|95303.6|95200.5|95287.8|95174.2|380
1649806200000|2022-04-12 23:30:00|95289.2|95180.4|95297.8|95188.5|95306.6|95212.1|95286.1|95175.3|457
1649806500000|2022-04-12 23:35:00|95297.5|95188.7|95302.3|95186.3|95308.7|95214.4|95293.1|95183.3|418
1649806800000|2022-04-12 23:40:00|95304.3|95188.3|95287.8|95191.4|95305.7|95202.7|95285.8|95176|462
1649807100000|2022-04-12 23:45:00|95288.6|95189.4|95274.6|95167.1|95302.2|95199.3|95270.5|95164.7|463
1649807400000|2022-04-12 23:50:00|95272.9|95168|95273.3|95169.5|95284.5|95187.6|95265.6|95154.8|633
1649807700000|2022-04-12 23:55:00|95274.3|95167.7|95282|95167.8|95287.3|95185.5|95264.9|95162.3|628
1649808000000|2022-04-13 00:00:00|95282.6|95167.1|95267.2|95151.6|95297|95182.3|95265.4|95149.4|893
1649808300000|2022-04-13 00:05:00|95268.1|95152.1|95274|95171.1|95290.5|95184.5|95264.1|95151.7|713
1649808600000|2022-04-13 00:10:00|95273|95172.8|95295.9|95193.9|95306.1|95197.1|95265|95154|849
1649808900000|2022-04-13 00:15:00|95297.2|95195.3|95296|95180.2|95301.6|95196|95274.4|95168.2|744
1649809200000|2022-04-13 00:20:00|95296.3|95180.3|95314.9|95210.8|95319.5|95214.4|95289.8|95180.3|904
1649809500000|2022-04-13 00:25:00|95309.7|95212.1|95305.2|95212.8|95331.2|95251.4|95297.2|95204.1|1347
1649809800000|2022-04-13 00:30:00|95304.8|95207.8|95336.8|95228.5|95341|95236.1|95301.8|95206|839
1649810100000|2022-04-13 00:35:00|95336.6|95228.3|95328.8|95219.2|95348.5|95232.5|95313|95207.6|670
1649810400000|2022-04-13 00:40:00|95328.7|95218.9|95394|95278|95399.3|95292.3|95311.8|95215.7|957
1649810700000|2022-04-13 00:45:00|95393.2|95282.6|95371.8|95255.8|95395.8|95283.1|95353|95242.8|976
1649811000000|2022-04-13 00:50:00|95371.9|95255.9|95381.5|95267.7|95408.1|95294.6|95361.5|95245.5|1188
1649811300000|2022-04-13 00:55:00|95379.7|95267.5|95374.1|95258.1|95392.6|95279.7|95369.6|95253.6|1003
1649811600000|2022-04-13 01:00:00|95375.1|95259.1|95358.9|95242.9|95393.3|95277.3|95348.1|95232.1|1132
1649811900000|2022-04-13 01:05:00|95359.2|95243.2|95340.1|95224.1|95365.5|95251.6|95334.1|95218.1|819
1649812200000|2022-04-13 01:10:00|95340.6|95224.6|95336.6|95220.6|95350.2|95238.4|95307.9|95201.5|891
1649812500000|2022-04-13 01:15:00|95336.3|95220.3|95305|95189|95339.2|95230.6|95293.4|95178.4|1034
1649812800000|2022-04-13 01:20:00|95304.3|95188.3|95306.8|95193|95322.3|95213.7|95298.2|95183.6|892
1649813100000|2022-04-13 01:25:00|95306.6|95192.9|95327.2|95215.3|95338.3|95225.1|95299.9|95187.5|812
1649813400000|2022-04-13 01:30:00|95327.7|95215.2|95338.2|95222.2|95355.2|95255.6|95317.6|95204.3|951
1649813700000|2022-04-13 01:35:00|95338.9|95222.9|95324|95208|95346|95236.6|95311.6|95198.6|704
1649814000000|2022-04-13 01:40:00|95323.3|95207.8|95284.9|95168.9|95329|95218.2|95279.4|95163.4|933
1649814300000|2022-04-13 01:45:00|95285.2|95172.4|95281.3|95165.3|95299.5|95192|95274.3|95158.3|685
1649814600000|2022-04-13 01:50:00|95283.9|95167.9|95269.2|95153.2|95287.6|95185.3|95265.7|95149.9|789
1649814900000|2022-04-13 01:55:00|95268.7|95152.7|95242.6|95142.3|95271.1|95163|95219.6|95113.2|880
1649815200000|2022-04-13 02:00:00|95241.4|95143|95212.3|95105.5|95242.8|95143.6|95172.6|95073.7|1445
1649815500000|2022-04-13 02:05:00|95217.8|95113.1|95250.4|95134.4|95250.4|95149.2|95189.7|95095.5|1109
1649815800000|2022-04-13 02:10:00|95248.9|95132.9|95234.2|95133.1|95255.5|95141|95229.5|95118.4|832
1649816100000|2022-04-13 02:15:00|95245.2|95130.7|95239.2|95135.9|95265.3|95151.7|95220.9|95127.8|986
1649816400000|2022-04-13 02:20:00|95238.7|95136.3|95213.7|95108.2|95253.7|95151.9|95211|95107.4|1059
1649816700000|2022-04-13 02:25:00|95220.2|95108|95213.3|95119.7|95226.7|95128.9|95197.4|95096.9|1310
1649817000000|2022-04-13 02:30:00|95209|95118.9|95208.3|95107.1|95224.8|95125.5|95188.9|95097.3|902
1649817300000|2022-04-13 02:35:00|95212.1|95107.8|95177.4|95093.8|95214.8|95113|95174|95091.3|832
1649817600000|2022-04-13 02:40:00|95177.6|95094|95179.8|95106.3|95192.8|95119.7|95155.8|95090.5|809
1649817900000|2022-04-13 02:45:00|95177.7|95105.9|95176.2|95083.8|95194.5|95123.5|95163.7|95075.8|755
1649818200000|2022-04-13 02:50:00|95176.3|95083.9|95188.3|95093|95203.3|95099|95168.3|95075.8|776
1649818500000|2022-04-13 02:55:00|95191.3|95092.6|95188.2|95111.3|95191.4|95123.7|95155.5|95066.5|1275
1649818800000|2022-04-13 03:00:00|95187.7|95111.5|95172.2|95078.5|95211.5|95129.1|95161.9|95073.9|1039
1649819100000|2022-04-13 03:05:00|95170.9|95079.1|95182|95079.8|95203.1|95107.4|95166.4|95070.4|1052
1649819400000|2022-04-13 03:10:00|95182.8|95079.1|95168.8|95056.5|95186.8|95080.8|95158.6|95054.6|784
1649819700000|2022-04-13 03:15:00|95167.3|95056.7|95167.4|95051.4|95184.1|95068.9|95155.7|95047.9|804
1649820000000|2022-04-13 03:20:00|95166.5|95050.5|95139.4|95040|95170.5|95059.2|95131.1|95036.1|709
1649820300000|2022-04-13 03:25:00|95137.8|95042|95151.2|95040.6|95169.2|95053.2|95124.9|95028.3|705
1649820600000|2022-04-13 03:30:00|95153.7|95040.3|95173.3|95091.5|95191.2|95095.1|95144.3|95039.7|1270
1649820900000|2022-04-13 03:35:00|95178.2|95089.7|95172.8|95086.8|95194.7|95104.5|95153.4|95082.9|1213
1649821200000|2022-04-13 03:40:00|95173.3|95086.5|95169.3|95084.6|95192.4|95092.8|95158.3|95077.4|802
1649821500000|2022-04-13 03:45:00|95171.6|95082.2|95165.5|95074.3|95183.8|95089.5|95158.1|95068.5|795
1649821800000|2022-04-13 03:50:00|95165.7|95073.4|95164.9|95062.7|95177.8|95081.3|95156.7|95061.9|946
1649822100000|2022-04-13 03:55:00|95165|95062.8|95169.5|95053.5|95172.1|95065.7|95141.4|95047.2|855
1649822400000|2022-04-13 04:00:00|95171|95055|95180.3|95069.8|95180.6|95077.1|95152|95043.9|922
1649822700000|2022-04-13 04:05:00|95179.4|95069.4|95151.1|95047.3|95189.5|95084.8|95145.1|95029.1|1005
1649823000000|2022-04-13 04:10:00|95151.3|95047.2|95161.8|95055.7|95168.6|95071|95151.3|95041.4|745
1649823300000|2022-04-13 04:15:00|95164.3|95053.2|95172.8|95056.8|95183.9|95081|95150.5|95044.2|663
1649823600000|2022-04-13 04:20:00|95172.7|95056.7|95196.2|95083.5|95196.5|95094.8|95163.2|95056.7|1107
1649823900000|2022-04-13 04:25:00|95193.7|95085.4|95207.2|95091.2|95218|95104.3|95190.8|95079.3|768
1649824200000|2022-04-13 04:30:00|95207.1|95091.1|95219.1|95119.6|95223.1|95121.4|95195.3|95089.3|798
1649824500000|2022-04-13 04:35:00|95219|95119.5|95213.3|95122.5|95228.6|95130.8|95203.7|95102.2|820
1649824800000|2022-04-13 04:40:00|95212.9|95121.9|95202.8|95105.2|95230.2|95133.9|95199.4|95097.1|797
1649825100000|2022-04-13 04:45:00|95202.7|95105.1|95201.3|95107.9|95223.1|95125.3|95196.7|95099.3|686
1649825400000|2022-04-13 04:50:00|95202.7|95107.2|95236.2|95135.1|95238.3|95143.8|95193.9|95092.8|678
1649825700000|2022-04-13 04:55:00|95236.3|95135|95200.1|95102.5|95246.3|95148.7|95192|95099.4|827
1649826000000|2022-04-13 05:00:00|95193.4|95105.7|95207.8|95102.9|95219.5|95126.2|95176.2|95097.5|983
1649826300000|2022-04-13 05:05:00|95205.5|95101.6|95227.2|95132.5|95242.1|95148.3|95191.8|95101.6|944
1649826600000|2022-04-13 05:10:00|95222.9|95132.7|95204.7|95133.4|95225.2|95139.2|95164.5|95093.4|837
1649826900000|2022-04-13 05:15:00|95205.7|95133.3|95222.4|95137.3|95226.6|95148.9|95195.3|95126.3|708
1649827200000|2022-04-13 05:20:00|95222.5|95137.4|95183.7|95108.4|95243.6|95152.3|95183.5|95105.4|933
1649827500000|2022-04-13 05:25:00|95188.4|95101|95161.2|95091.1|95194.3|95123.5|95143.7|95083.1|878
1649827800000|2022-04-13 05:30:00|95161.4|95091.2|95199.4|95121.7|95235.1|95153.1|95151.5|95079.5|1040
1649828100000|2022-04-13 05:35:00|95199.5|95121.5|95181.2|95102.6|95207.6|95142.8|95159|95094.5|1201
1649828400000|2022-04-13 05:40:00|95181.1|95102.4|95175.4|95096.6|95217.1|95135.1|95160.1|95078.3|1165
1649828700000|2022-04-13 05:45:00|95175.2|95096.5|95153.3|95103.3|95177|95113.6|95151.3|95076.8|971
1649829000000|2022-04-13 05:50:00|95153.9|95103.9|95158.6|95070.2|95186.5|95109.1|95149.9|95070.2|975
1649829300000|2022-04-13 05:55:00|95157.7|95071.9|95110.8|95038|95165.2|95081.8|95079.1|95002.1|1133
1649829600000|2022-04-13 06:00:00|95105|95035.6|95077.6|95027.6|95140.1|95070|95059.4|95008|1114
1649829900000|2022-04-13 06:05:00|95077.4|95027.4|95164.7|95114.7|95188.5|95125.4|95077.4|95027.4|1115
1649830200000|2022-04-13 06:10:00|95164.3|95114.3|95141.7|95091.7|95171.6|95119.2|95136.1|95072|1098
1649830500000|2022-04-13 06:15:00|95147|95079|95165.6|95115.6|95186.4|95136.4|95140.9|95079|906
1649830800000|2022-04-13 06:20:00|95165.7|95115.7|95247.4|95197.4|95277|95218.4|95156.1|95099|1525
1649831100000|2022-04-13 06:25:00|95247|95197|95338.2|95288.2|95350.2|95300.2|95246.3|95190.2|1457
1649831400000|2022-04-13 06:30:00|95343.8|95280.6|95373.5|95323.5|95395.1|95339.2|95327.6|95276.1|1642
1649831700000|2022-04-13 06:35:00|95372.8|95322.8|95343.7|95293.7|95403.7|95338.8|95331.3|95281.3|1290
1649832000000|2022-04-13 06:40:00|95340.3|95290.3|95272.1|95222.1|95368|95305.9|95270.1|95220.1|1383
1649832300000|2022-04-13 06:45:00|95272.3|95222.3|95293.4|95243.4|95326|95270.7|95272.3|95220|1266
1649832600000|2022-04-13 06:50:00|95292.6|95242.6|95384.7|95334.7|95412.4|95377.2|95289.9|95239.9|1533
1649832900000|2022-04-13 06:55:00|95384.6|95334.6|95451.4|95401.4|95484.2|95434.2|95295.2|95257.4|1712
1649833200000|2022-04-13 07:00:00|95449.7|95399.7|95337|95312|95457.2|95425.7|95284.9|95256.5|1848
1649833500000|2022-04-13 07:05:00|95337.7|95312.7|95459.9|95409.9|95484.8|95443.5|95317.3|95292.3|1767
1649833800000|2022-04-13 07:10:00|95458.9|95408.9|95355.6|95330.6|95463.7|95422.3|95352.2|95327.2|1729
1649834100000|2022-04-13 07:15:00|95356.5|95331.5|95374.5|95349.5|95384.9|95359.9|95324.9|95299.9|1518
1649834400000|2022-04-13 07:20:00|95374.6|95349.6|95353.5|95328.5|95382.3|95357.3|95302.6|95277.6|1500
1649834700000|2022-04-13 07:25:00|95353|95328|95363.5|95338.5|95392.6|95360.3|95304.6|95279.6|1574
1649835000000|2022-04-13 07:30:00|95363.4|95338.4|95364.3|95314.3|95398|95368.9|95336.2|95305|1616
1649835300000|2022-04-13 07:35:00|95365.1|95315.1|95318.3|95293.3|95365.1|95325|95294.6|95269.6|1341
1649835600000|2022-04-13 07:40:00|95318|95293|95324.3|95299.3|95349.8|95318.2|95298.7|95273.7|1444
1649835900000|2022-04-13 07:45:00|95324.2|95299.2|95241.7|95216.7|95324.3|95299.3|95238.2|95208.5|1361
1649836200000|2022-04-13 07:50:00|95240.3|95215.3|95172.9|95147.9|95240.5|95215.5|95124.3|95093.2|1584
1649836500000|2022-04-13 07:55:00|95173.2|95148.2|95207.8|95157.8|95233.8|95208.8|95138.4|95113.4|1510
1649836800000|2022-04-13 08:00:00|95207.9|95157.9|95165.3|95140.3|95227.4|95192.8|95149.6|95124.6|1563
1649837100000|2022-04-13 08:05:00|95165.1|95140.1|95175.8|95150.8|95183|95154.9|95114.8|95089.8|1622
1649837400000|2022-04-13 08:10:00|95176.6|95151.6|95305.2|95280.2|95320.6|95288|95175.5|95150.5|1404
1649837700000|2022-04-13 08:15:00|95306|95281|95307.2|95282.2|95324.2|95299.2|95281|95251.5|1430
1649838000000|2022-04-13 08:20:00|95307|95282|95246.4|95221.4|95323.3|95298.3|95222.1|95189.1|1314
1649838300000|2022-04-13 08:25:00|95246.2|95221.2|95306.7|95281.7|95317.4|95292.4|95244.3|95219.3|1219
1649838600000|2022-04-13 08:30:00|95306.9|95281.9|95285.5|95260.5|95335|95310|95220.4|95195.4|1492
1649838900000|2022-04-13 08:35:00|95287.7|95262.7|95282.6|95257.6|95345.9|95320.9|95279.5|95247.9|1330
1649839200000|2022-04-13 08:40:00|95282.3|95257.3|95199.2|95149.2|95285.8|95257.6|95128.1|95089.4|1468
1649839500000|2022-04-13 08:45:00|95198|95148|95260.8|95235.8|95281.3|95238.7|95183.4|95148|1434
1649839800000|2022-04-13 08:50:00|95262.7|95237.7|95347|95322|95389.3|95352.9|95255.2|95228.3|1362
1649840100000|2022-04-13 08:55:00|95347.1|95322.1|95348.6|95298.6|95376.2|95339|95330.3|95285.3|1543
1649840400000|2022-04-13 09:00:00|95348.4|95298.4|95316.4|95291.4|95359.1|95324.7|95287.2|95250|1574
1649840700000|2022-04-13 09:05:00|95316|95291|95334.5|95284.5|95360.9|95323.3|95255.2|95218.5|1549
1649841000000|2022-04-13 09:10:00|95334.6|95284.6|95348.4|95323.4|95356.2|95325.7|95311.9|95281.3|1139
1649841300000|2022-04-13 09:15:00|95349|95324|95392.8|95367.8|95415.8|95386.3|95349|95324|1460
1649841600000|2022-04-13 09:20:00|95392.6|95367.6|95421.7|95396.7|95440|95403.5|95379.3|95354.3|1199
1649841900000|2022-04-13 09:25:00|95422.2|95397.2|95422.2|95397.2|95432|95407|95407.9|95382.9|1247
1649842200000|2022-04-13 09:30:00|95423.5|95398.5|95379.5|95354.5|95431.4|95406.4|95372.5|95347.5|1404
1649842500000|2022-04-13 09:35:00|95380.4|95355.4|95491.8|95441.8|95504.5|95466.4|95380.3|95355.3|1565
1649842800000|2022-04-13 09:40:00|95486.9|95436.9|95432.9|95407.9|95499.3|95462.9|95426.9|95392.7|1459
1649843100000|2022-04-13 09:45:00|95433.2|95408.2|95409.4|95384.4|95476.8|95433.8|95402.4|95365.7|1320
1649843400000|2022-04-13 09:50:00|95409.1|95384.1|95450.8|95425.8|95469.7|95432.2|95405.6|95371|1381
1649843700000|2022-04-13 09:55:00|95450.7|95425.7|95436.3|95386.3|95504.2|95465.9|95425.7|95386.2|1593
1649844000000|2022-04-13 10:00:00|95436.9|95386.9|95488.5|95438.5|95500.9|95467.9|95436.6|95386.6|1489
1649844300000|2022-04-13 10:05:00|95476.4|95451.4|95488.3|95438.3|95493.8|95455.5|95456.7|95421.9|1558
1649844600000|2022-04-13 10:10:00|95488.5|95438.5|95460.8|95435.8|95489.1|95449.9|95454.1|95419.9|1416
1649844900000|2022-04-13 10:15:00|95461.7|95436.7|95472.6|95447.6|95482.9|95457.9|95457.4|95432.4|1147
1649845200000|2022-04-13 10:20:00|95472.8|95447.8|95477.4|95452.4|95493.8|95455.5|95458.2|95425.7|1234
1649845500000|2022-04-13 10:25:00|95477.5|95452.5|95447.5|95422.5|95497.3|95472.3|95427.3|95402.3|1527
1649845800000|2022-04-13 10:30:00|95447.3|95422.3|95483.7|95458.7|95497|95472|95428.2|95399|1295
1649846100000|2022-04-13 10:35:00|95484|95459|95469|95444|95495|95470|95435.1|95410.1|1253
1649846400000|2022-04-13 10:40:00|95469.1|95444.1|95474.3|95449.3|95478.6|95453.6|95459.4|95434.4|965
1649846700000|2022-04-13 10:45:00|95475.2|95450.2|95480.1|95455.1|95499.3|95474.3|95465.5|95440.5|1155
1649847000000|2022-04-13 10:50:00|95480|95455|95462|95437|95500.3|95475.3|95454.6|95429.6|1408
1649847300000|2022-04-13 10:55:00|95462.2|95437.2|95447.9|95422.9|95476.5|95448.7|95437|95411.7|1308
1649847600000|2022-04-13 11:00:00|95447.6|95422.6|95370.1|95345.1|95450|95425|95356.1|95326.1|1364
1649847900000|2022-04-13 11:05:00|95370.2|95345.2|95346.6|95321.6|95373.5|95348.5|95310.6|95285.6|1555
1649848200000|2022-04-13 11:10:00|95345.8|95320.8|95349.1|95299.1|95349.1|95323.9|95288.8|95254.8|1300
1649848500000|2022-04-13 11:15:00|95349.2|95299.2|95363.3|95338.3|95369.5|95344.5|95312.2|95286.2|1347
1649848800000|2022-04-13 11:20:00|95362.9|95337.9|95354|95329|95387.8|95353.1|95306.5|95278.3|1605
1649849100000|2022-04-13 11:25:00|95354.1|95329.1|95272.5|95247.5|95392.9|95367.9|95267.3|95235.1|1925
1649849400000|2022-04-13 11:30:00|95273|95248|95279.4|95229.4|95312.2|95275.3|95247.3|95221.4|1763
1649849700000|2022-04-13 11:35:00|95264.9|95239.9|95275.7|95250.7|95295.1|95254.8|95251|95216|1709
1649850000000|2022-04-13 11:40:00|95276.2|95251.2|95331.8|95281.8|95336.2|95286.2|95258.5|95222|1519
1649850300000|2022-04-13 11:45:00|95332.5|95282.5|95328.4|95278.4|95353.2|95328|95293.9|95249.9|1675
1649850600000|2022-04-13 11:50:00|95329.2|95279.2|95378.3|95328.3|95396|95364.8|95312.2|95277|1646
1649850900000|2022-04-13 11:55:00|95376.8|95326.8|95385.7|95335.7|95418.2|95384.7|95345.2|95313.8|1865
1649851200000|2022-04-13 12:00:00|95384.6|95334.6|95461.6|95411.6|95463.6|95413.6|95358.7|95308.7|1864
1649851500000|2022-04-13 12:05:00|95466.8|95416.8|95465.8|95415.8|95489|95439|95449.5|95404.2|1418
1649851800000|2022-04-13 12:10:00|95465.9|95415.9|95447.7|95422.7|95488.5|95444.1|95446.8|95397.8|1584
1649852100000|2022-04-13 12:15:00|95448|95423|95445.8|95420.8|95481.6|95447.6|95421.8|95389.6|1581
1649852400000|2022-04-13 12:20:00|95445.7|95420.7|95530.1|95505.1|95539.6|95508.4|95444.4|95416.1|1686
1649852700000|2022-04-13 12:25:00|95530.3|95505.3|95597.7|95527.5|95597.7|95546.1|95530.3|95493.9|1548
1649853000000|2022-04-13 12:30:00|95584.9|95534.9|95586.2|95536.2|95655.3|95616.4|95544.9|95519.3|2000
1649853300000|2022-04-13 12:35:00|95586.6|95536.6|95503.7|95453.7|95605.8|95572.9|95498.3|95448.3|1660
1649853600000|2022-04-13 12:40:00|95504.3|95454.3|95448.1|95398.1|95510.1|95460.1|95431.1|95382.2|1814
1649853900000|2022-04-13 12:45:00|95448.3|95398.3|95463.2|95413.2|95479.7|95437.2|95436.5|95396.1|1545
1649854200000|2022-04-13 12:50:00|95461.9|95411.9|95452.5|95402.5|95479.6|95441.5|95433.1|95395.9|1580
1649854500000|2022-04-13 12:55:00|95452.1|95402.1|95564.6|95539.6|95576.3|95540.8|95422|95382.7|1509
1649854800000|2022-04-13 13:00:00|95566.7|95541.7|95576.2|95551.2|95604.5|95566.4|95533.8|95497|1617
1649855100000|2022-04-13 13:05:00|95573|95548|95655.2|95630.2|95660.2|95635.2|95530.6|95491.3|1442
1649855400000|2022-04-13 13:10:00|95654.9|95629.9|95619.7|95569.7|95672.3|95638.4|95580.9|95533.7|1676
1649855700000|2022-04-13 13:15:00|95619.8|95569.8|95603.2|95578.2|95659.7|95616.7|95575.3|95537.1|1701
1649856000000|2022-04-13 13:20:00|95603|95578|95629.8|95604.8|95635.2|95610.2|95546.4|95515.3|1731
1649856300000|2022-04-13 13:25:00|95629.5|95604.5|95617.5|95567.5|95667.5|95622.8|95593.7|95543.7|1865
1649856600000|2022-04-13 13:30:00|95618|95568|95571.8|95546.8|95683.9|95647.5|95569.8|95539.6|1934
1649856900000|2022-04-13 13:35:00|95571.5|95546.5|95574.4|95549.4|95622|95590.7|95539.7|95495.6|1809
1649857200000|2022-04-13 13:40:00|95573.4|95548.4|95503|95453|95588.1|95555.4|95463.2|95417.8|1922
1649857500000|2022-04-13 13:45:00|95503.2|95453.2|95494.7|95444.7|95528.9|95492.3|95487.7|95444.7|1715
1649857800000|2022-04-13 13:50:00|95495.3|95445.3|95439.5|95389.5|95519|95479.6|95432.6|95388.2|1752
1649858100000|2022-04-13 13:55:00|95439.6|95389.6|95457.7|95407.7|95462.8|95424.2|95423|95380.1|1822
1649858400000|2022-04-13 14:00:00|95457|95407|95418.9|95393.9|95504.5|95454.5|95413|95387.4|1976
1649858700000|2022-04-13 14:05:00|95419.5|95394.5|95418.9|95393.9|95428.1|95397.2|95377|95343.8|1848
1649859000000|2022-04-13 14:10:00|95418.5|95393.5|95337.8|95287.8|95430.6|95394.9|95329.1|95279.1|1900
1649859300000|2022-04-13 14:15:00|95336.5|95286.5|95280.1|95255.1|95336.5|95294.4|95246.1|95206.1|1992
1649859600000|2022-04-13 14:20:00|95280|95255|95265.5|95215.5|95296.8|95261.9|95257.5|95213.7|1699
1649859900000|2022-04-13 14:25:00|95266|95216|95328.9|95278.9|95360.5|95325.6|95262.2|95215.1|1673
1649860200000|2022-04-13 14:30:00|95329|95279|95300.2|95275.2|95335.3|95300.4|95273.1|95239.4|1763
1649860500000|2022-04-13 14:35:00|95299.7|95274.7|95313.1|95263.1|95322.9|95282.2|95258|95231.4|1585
1649860800000|2022-04-13 14:40:00|95313.4|95263.4|95309.4|95284.4|95365.8|95326.7|95302.9|95263.4|1536
1649861100000|2022-04-13 14:45:00|95308.8|95283.8|95282|95257|95309.5|95284.5|95260.8|95232.1|1578
1649861400000|2022-04-13 14:50:00|95282.4|95257.4|95241.5|95216.5|95289.2|95264.2|95211.7|95186.7|1804
1649861700000|2022-04-13 14:55:00|95243.1|95218.1|95260.7|95235.7|95334|95309|95243.1|95218.1|1845
1649862000000|2022-04-13 15:00:00|95261|95236|95205.2|95155.2|95309.3|95284.3|95180.8|95144.8|1870
1649862300000|2022-04-13 15:05:00|95206.2|95156.2|95149|95124|95207.3|95162.5|95139.9|95101.7|1671
1649862600000|2022-04-13 15:10:00|95149.3|95124.3|95196|95171|95234|95189.3|95144.9|95100.2|1554
1649862900000|2022-04-13 15:15:00|95194.9|95169.9|95144.1|95119.1|95199.4|95169.9|95143.3|95109.2|1349
1649863200000|2022-04-13 15:20:00|95143.9|95118.9|95167.5|95142.5|95192|95159|95116.6|95078.4|1303
1649863500000|2022-04-13 15:25:00|95167.1|95142.1|95072.7|95022.7|95176.7|95151.7|95033.4|94991.2|1530
1649863800000|2022-04-13 15:30:00|95072.2|95022.2|95023.3|94973.3|95084.4|95046.7|95013|94966.4|1741
1649864100000|2022-04-13 15:35:00|95023.7|94973.7|94993|94943|95033.9|94979.8|94985.7|94935.7|1648
1649864400000|2022-04-13 15:40:00|94991.4|94941.4|95013.5|94963.5|95034.6|94984|94976.2|94926.2|1396
1649864700000|2022-04-13 15:45:00|95011.3|94961.3|95042.1|94992.1|95046.3|94998.2|94992.4|94947.3|1462
1649865000000|2022-04-13 15:50:00|95042.5|94992.5|94997.5|94947.5|95048.9|95011.5|94987.3|94942.6|1467
1649865300000|2022-04-13 15:55:00|94997.6|94947.6|95008.7|94958.7|95011.6|94964.2|94934|94894|1582
1649865600000|2022-04-13 16:00:00|95007.2|94957.2|94901|94851|95007.2|94957.2|94867.5|94800.4|1795
1649865900000|2022-04-13 16:05:00|94901.2|94851.2|94817.6|94767.6|94903.2|94855.1|94816.9|94766.9|1673
1649866200000|2022-04-13 16:10:00|94816.9|94766.9|94796.8|94746.8|94843.3|94793.3|94787.6|94737.6|1495
1649866500000|2022-04-13 16:15:00|94796.6|94746.6|94802.5|94752.5|94835.6|94785.6|94730.5|94680.5|1660
1649866800000|2022-04-13 16:20:00|94802.9|94752.9|94799.9|94749.9|94821|94771|94767.1|94717.1|1465
1649867100000|2022-04-13 16:25:00|94799.7|94749.7|94827|94777|94841.4|94799.5|94798.3|94748.3|1557
1649867400000|2022-04-13 16:30:00|94826.9|94776.9|94777.1|94727.1|94826.9|94776.9|94763|94725.4|1396
1649867700000|2022-04-13 16:35:00|94776.1|94726.1|94781.6|94731.6|94793.6|94743.6|94730|94680|1438
1649868000000|2022-04-13 16:40:00|94781.5|94731.5|94786.4|94736.4|94802.1|94752.1|94767.9|94717.9|1252
1649868300000|2022-04-13 16:45:00|94787.8|94737.8|94795.3|94745.3|94804.8|94754.8|94785.9|94735.9|1175
1649868600000|2022-04-13 16:50:00|94795.2|94745.2|94818.1|94768.1|94824.3|94774.3|94786.6|94736.6|1281
1649868900000|2022-04-13 16:55:00|94818|94768|94850.6|94800.6|94856.4|94806.4|94810.9|94761.6|1424
1649869200000|2022-04-13 17:00:00|94850.4|94800.4|94871.6|94821.6|94878.1|94828.1|94842.3|94792.3|1514
1649869500000|2022-04-13 17:05:00|94871.3|94821.3|94874.1|94824.1|94898|94848|94866|94816|1367
1649869800000|2022-04-13 17:10:00|94873.8|94823.8|94859.9|94809.9|94883.5|94833.5|94854.9|94804.9|1233
1649870100000|2022-04-13 17:15:00|94859.6|94809.6|94814.3|94764.3|94870.2|94820.2|94806.6|94756.6|1536
1649870400000|2022-04-13 17:20:00|94813.6|94763.6|94823.7|94773.7|94844.4|94785.7|94808.6|94753.6|1299
1649870700000|2022-04-13 17:25:00|94823.9|94773.9|94864.9|94814.9|94877.3|94827.3|94823.8|94773.8|1511
1649871000000|2022-04-13 17:30:00|94867.2|94817.2|94840.9|94790.9|94875.6|94818.8|94835|94782.3|1316
1649871300000|2022-04-13 17:35:00|94841.1|94791.1|94858.3|94808.3|94869.3|94819.1|94835.6|94785.6|1191
1649871600000|2022-04-13 17:40:00|94858.1|94808.1|94889.1|94839.1|94901.2|94841.7|94851.9|94794.8|1098
1649871900000|2022-04-13 17:45:00|94889.6|94839.6|94893.9|94843.9|94909.7|94852.9|94883.1|94832.7|1235
1649872200000|2022-04-13 17:50:00|94891.8|94841.8|94926.1|94876.1|94949.3|94895.5|94887|94837|1199
1649872500000|2022-04-13 17:55:00|94927.9|94877.9|94932.2|94882.2|94994.8|94944.8|94918.8|94871.5|1850
1649872800000|2022-04-13 18:00:00|94926.2|94876.2|94986.7|94936.7|95036.3|94986.3|94917.6|94874.4|1573
1649873100000|2022-04-13 18:05:00|94987.1|94937.1|94912|94841.3|94991.9|94937.5|94896.8|94832.1|1082
1649873400000|2022-04-13 18:10:00|94911.8|94841.5|94907|94857|94934.5|94873.8|94900.2|94837.2|1164
1649873700000|2022-04-13 18:15:00|94905.3|94855.3|94894.4|94844.4|94921.6|94871.6|94891.9|94841.9|1152
1649874000000|2022-04-13 18:20:00|94894.5|94844.5|94871.6|94821.6|94894.5|94844.5|94844.3|94794.3|1219
1649874300000|2022-04-13 18:25:00|94869.8|94819.8|94877.5|94827.5|94897.4|94847.4|94860.9|94810.9|1151
1649874600000|2022-04-13 18:30:00|94877.8|94827.8|94914.2|94864.2|94918.1|94868.1|94871.8|94821.8|1003
1649874900000|2022-04-13 18:35:00|94914.1|94864.1|94936.8|94886.8|94940.3|94890.3|94904.3|94854.3|979
1649875200000|2022-04-13 18:40:00|94936.6|94886.6|94931.2|94881.2|94950.7|94900.7|94925.9|94875.9|1192
1649875500000|2022-04-13 18:45:00|94930.5|94880.5|94896.9|94846.9|94935.2|94885.2|94896.1|94846.1|858
1649875800000|2022-04-13 18:50:00|94896.2|94846.2|94898.3|94848.3|94902|94852|94878.8|94828.8|915
1649876100000|2022-04-13 18:55:00|94900.2|94850.2|94853.4|94803.4|94907.2|94857.2|94836.6|94786.6|1382
1649876400000|2022-04-13 19:00:00|94854|94804|94872.2|94822.2|94874.3|94824.3|94817|94780.1|1356
1649876700000|2022-04-13 19:05:00|94872|94822|94881.7|94831.7|94895.3|94845.3|94866.9|94816.9|1112
1649877000000|2022-04-13 19:10:00|94881.8|94831.8|94877.8|94827.8|94894.8|94844.8|94877.2|94827.2|759
1649877300000|2022-04-13 19:15:00|94878.5|94828.5|94881.5|94831.5|94890.9|94837.3|94868.3|94816.6|772
1649877600000|2022-04-13 19:20:00|94880|94830|94870|94820|94882.4|94832.4|94863.2|94813.2|1102
1649877900000|2022-04-13 19:25:00|94870.1|94820.1|94862.7|94812.7|94876|94826|94850.2|94800.2|1253
1649878200000|2022-04-13 19:30:00|94860.4|94810.4|94879.8|94799.5|94895|94834.1|94857.1|94783.9|882
1649878500000|2022-04-13 19:35:00|94881.7|94803.3|94950.5|94900.5|94955.1|94905.1|94878.1|94788.1|1130
1649878800000|2022-04-13 19:40:00|94949.5|94899.5|94960.4|94910.4|94961.6|94916.9|94930.9|94880.9|1005
1649879100000|2022-04-13 19:45:00|94960.5|94910.5|94970.7|94920.7|94978.6|94928.6|94955.2|94905.2|837
1649879400000|2022-04-13 19:50:00|94970.3|94920.3|94962.9|94912.9|94984.5|94944.7|94956.3|94906.3|909
1649879700000|2022-04-13 19:55:00|94960.1|94910.1|94904.2|94854.2|94961.9|94911.9|94888.5|94838.5|1099
1649880000000|2022-04-13 20:00:00|94903.9|94853.9|94874|94824|94905|94855|94866.6|94816.6|741
1649880300000|2022-04-13 20:05:00|94874.2|94824.2|94876.7|94826.7|94889.8|94832.9|94871.8|94815.4|451
1649880600000|2022-04-13 20:10:00|94877.2|94827.2|94878.7|94828.7|94892.7|94830|94870.7|94806.7|438
1649880900000|2022-04-13 20:15:00|94891.2|94818.2|94859.7|94809.7|94894.3|94830.7|94857.7|94807.7|371
1649881200000|2022-04-13 20:20:00|94860.7|94810.7|94851.3|94760.3|94904|94835.5|94819.2|94745.6|662
1649881500000|2022-04-13 20:25:00|94850.3|94760.9|94801.6|94751.6|94869.4|94790.6|94795|94717.8|988
1649881800000|2022-04-13 20:30:00|94804|94754|94816.6|94735.5|94842.9|94764|94794.8|94726.6|798
1649882100000|2022-04-13 20:35:00|94816.7|94731|94819.2|94733.9|94835.2|94753.3|94792.3|94722.8|901
1649882400000|2022-04-13 20:40:00|94822.4|94735.4|94794.7|94702.8|94851.2|94749|94786.1|94687.5|1149
1649882700000|2022-04-13 20:45:00|94791.9|94704.1|94803.9|94698|94831.3|94725.6|94767|94688.5|1041
1649883000000|2022-04-13 20:50:00|94803.8|94697.9|94827.9|94711.9|94854.7|94740.5|94774.6|94688|1514
1649883300000|2022-04-13 20:55:00|94832.4|94716.4|94877.4|94761.4|94888.7|94772.7|94807|94691|1682
1649883600000|2022-04-13 21:00:00|94883.2|94767.2|94913.3|94797.3|94947|94831|94881.3|94765.3|76
1649883900000|2022-04-13 21:05:00|94915.7|94799.7|94915.2|94799.2|94921.3|94805.3|94876.4|94760.4|131
1649884200000|2022-04-13 21:10:00|94883.7|94767.7|94868.3|94752.3|94906.7|94790.7|94837.7|94721.7|288
1649884500000|2022-04-13 21:15:00|94873|94757|94841.7|94725.7|94876.7|94760.7|94809.5|94693.5|334
1649884800000|2022-04-13 21:20:00|94835.9|94719.9|94844.3|94728.3|94866.5|94750.5|94822.4|94706.4|176
1649885100000|2022-04-13 21:25:00|94840.2|94724.2|94853.7|94737.7|94859.5|94743.5|94822.5|94706.5|157
1649885400000|2022-04-13 21:30:00|94843.4|94727.4|94804.9|94688.9|94857.9|94741.9|94795.8|94679.8|306
1649885700000|2022-04-13 21:35:00|94819.6|94703.6|94817.3|94701.3|94836|94720|94780.5|94664.5|211
1649886000000|2022-04-13 21:40:00|94817.2|94701.2|94818.6|94702.6|94832.2|94716.2|94780.2|94664.2|220
1649886300000|2022-04-13 21:45:00|94817.5|94701.5|94830.7|94714.7|94843.5|94727.5|94799.2|94683.2|495
1649886600000|2022-04-13 21:50:00|94832.8|94716.8|94793.6|94677.6|94836.6|94720.6|94789.1|94673.1|338
1649886900000|2022-04-13 21:55:00|94793.1|94677.1|94856.5|94740.5|94858.4|94742.4|94791.7|94675.7|740
1649887200000|2022-04-13 22:00:00|94848.9|94732.9|94845.7|94729.7|94859.3|94743.3|94798.6|94682.6|591
1649887500000|2022-04-13 22:05:00|94844.4|94728.4|94854.1|94738.1|94866.6|94750.6|94829.5|94713.5|422
1649887800000|2022-04-13 22:10:00|94853.6|94737.6|94862.4|94746.4|94881.5|94765.5|94840.6|94724.6|477
1649888100000|2022-04-13 22:15:00|94862.2|94746.2|94854.8|94738.8|94864.1|94748.1|94844.7|94728.7|594
1649888400000|2022-04-13 22:20:00|94859.9|94743.9|94852.2|94736.2|94868.7|94753.1|94849.3|94733.3|413
1649888700000|2022-04-13 22:25:00|94852.7|94736.7|94844.8|94728.8|94859.5|94743.5|94833.3|94717.3|329
1649889000000|2022-04-13 22:30:00|94844.6|94728.6|94849.1|94733.1|94861.1|94745.1|94834.7|94718.7|355
1649889300000|2022-04-13 22:35:00|94849.3|94733.3|94867.4|94752.4|94889.6|94773.6|94837.5|94721.5|674
1649889600000|2022-04-13 22:40:00|94864.5|94755|94857.5|94741.5|94883.7|94767.7|94847.4|94731.4|522
1649889900000|2022-04-13 22:45:00|94858.3|94742.3|94852.7|94736.7|94865.8|94754.4|94844.8|94728.8|400
1649890200000|2022-04-13 22:50:00|94852.9|94736.9|94857.9|94741.9|94880.1|94764.1|94821|94705|368
1649890500000|2022-04-13 22:55:00|94853.5|94737.5|94846.9|94730.9|94870.7|94754.7|94820.4|94704.4|278
1649890800000|2022-04-13 23:00:00|94847.5|94731.5|94805.8|94700|94847.5|94731.5|94804.5|94694|586
1649891100000|2022-04-13 23:05:00|94804.7|94699.8|94790.2|94684.7|94815.4|94711.3|94783.8|94676.3|607
1649891400000|2022-04-13 23:10:00|94790.3|94684.5|94770.8|94672|94799.4|94703.3|94753.3|94667.4|645
1649891700000|2022-04-13 23:15:00|94765.9|94674.6|94776.2|94689.9|94783.4|94700|94744.8|94665.4|540
1649892000000|2022-04-13 23:20:00|94776|94693.3|94759.3|94668.4|94779.2|94695.8|94732.9|94662.3|708
1649892300000|2022-04-13 23:25:00|94759.7|94668|94727.6|94656.7|94765.1|94684.8|94717.6|94649.4|807
1649892600000|2022-04-13 23:30:00|94728.2|94657.3|94744.5|94671.4|94756.3|94686.3|94719.3|94652.7|604
1649892900000|2022-04-13 23:35:00|94746|94670.4|94755.9|94674.4|94767.1|94695|94739.7|94666.2|626
1649893200000|2022-04-13 23:40:00|94738.6|94688.6|94746.7|94663.6|94758.8|94689.5|94733.6|94659|563
1649893500000|2022-04-13 23:45:00|94746.6|94664.2|94743.4|94666.6|94755.9|94689.1|94729.3|94658.9|708
1649893800000|2022-04-13 23:50:00|94743.1|94666.8|94743.3|94660.3|94756.4|94685.4|94735.4|94656.8|657
1649894100000|2022-04-13 23:55:00|94742.8|94660.7|94747.2|94663.3|94750.2|94677.9|94711.1|94635.1|777
1649894400000|2022-04-14 00:00:00|94743|94646.9|94694.3|94604.5|94747.7|94647.1|94685.3|94591.1|1521
1649894700000|2022-04-14 00:05:00|94696.8|94598.9|94747.3|94655.7|94749|94661.8|94690.9|94597.4|1175
1649895000000|2022-04-14 00:10:00|94747.6|94655.9|94722.3|94633|94762.8|94677.5|94715.3|94625|955
1649895300000|2022-04-14 00:15:00|94722.9|94633.6|94737.1|94645.5|94740.7|94652.6|94707.1|94618.5|1243
1649895600000|2022-04-14 00:20:00|94737.4|94644.7|94717.7|94646.5|94738.2|94660.1|94697|94628|1055
1649895900000|2022-04-14 00:25:00|94706.9|94656.9|94733.1|94683.1|94745.9|94685.8|94703.8|94640.6|833
1649896200000|2022-04-14 00:30:00|94744|94673.6|94747.6|94697.6|94769.5|94710.1|94730.3|94668|1012
1649896500000|2022-04-14 00:35:00|94759.3|94686.7|94759.2|94709.2|94780.5|94719|94746.7|94684.6|881
1649896800000|2022-04-14 00:40:00|94760|94710|94816.3|94766.3|94827.1|94767.9|94755.2|94682.4|975
1649897100000|2022-04-14 00:45:00|94815.6|94765.6|94797.6|94747.6|94826.2|94766.4|94788.2|94729.4|975
1649897400000|2022-04-14 00:50:00|94798.1|94748.1|94844|94769.2|94876.8|94806.1|94794|94732.7|953
1649897700000|2022-04-14 00:55:00|94842.7|94770.9|94837.8|94764|94869.4|94795|94826|94760.2|1121
1649898000000|2022-04-14 01:00:00|94838.3|94764.1|94856.9|94806.9|94880.6|94817.2|94818.1|94755.7|1173
1649898300000|2022-04-14 01:05:00|94856.6|94806.6|94870.9|94798.2|94879.5|94820.6|94834.9|94783.9|1304
1649898600000|2022-04-14 01:10:00|94870.8|94798.1|94871|94793.5|94874.2|94813.7|94840.4|94781|1162
1649898900000|2022-04-14 01:15:00|94870.9|94793.4|94821.9|94748.7|94875.3|94805.5|94808.2|94737.7|1366
1649899200000|2022-04-14 01:20:00|94820.3|94750|94829.1|94755.2|94850.4|94783.5|94805.5|94744.4|1141
1649899500000|2022-04-14 01:25:00|94829.2|94755.1|94803.9|94729.8|94829.2|94760.6|94779.1|94709.7|1185
1649899800000|2022-04-14 01:30:00|94803.8|94729.6|94755.3|94705.3|94813.2|94738.5|94755.1|94681|1507
1649900100000|2022-04-14 01:35:00|94754.6|94704.6|94783.3|94713.2|94787.6|94729.3|94743.1|94676.4|1233
1649900400000|2022-04-14 01:40:00|94783.5|94713|94767.9|94697.8|94813.1|94739|94757.7|94687|1299
1649900700000|2022-04-14 01:45:00|94768|94697.9|94722.4|94672.4|94783.5|94718.6|94720.7|94657|1327
1649901000000|2022-04-14 01:50:00|94732.8|94662.5|94701.7|94651.7|94739.3|94677.2|94700.2|94638.8|1084
1649901300000|2022-04-14 01:55:00|94701.5|94651.5|94659.4|94609.4|94733.2|94662.8|94615.3|94549.4|1508
1649901600000|2022-04-14 02:00:00|94659.2|94609.2|94683.5|94633.5|94692.8|94633.6|94654.6|94597.5|1318
1649901900000|2022-04-14 02:05:00|94694.4|94624|94644.1|94594.1|94699.4|94635.5|94638.3|94578.4|1201
1649902200000|2022-04-14 02:10:00|94644.3|94594.3|94693.9|94622.6|94701.8|94631.6|94644.2|94587.8|1445
1649902500000|2022-04-14 02:15:00|94694.1|94622.3|94669.3|94594.1|94700.5|94635|94655|94592.1|1323
1649902800000|2022-04-14 02:20:00|94669.5|94594.3|94700.1|94626.1|94706.6|94640.1|94651.2|94585.9|1421
1649903100000|2022-04-14 02:25:00|94699.7|94626.4|94663.6|94613.6|94702.6|94640.1|94663.6|94602.2|1318
1649903400000|2022-04-14 02:30:00|94663.4|94613.4|94678.3|94607|94693.8|94627.2|94660|94597|1300
1649903700000|2022-04-14 02:35:00|94677.9|94606.8|94674.7|94624.7|94687.7|94625.6|94652.6|94591.7|1405
1649904000000|2022-04-14 02:40:00|94675.1|94625.1|94664.4|94614.4|94686.2|94626.7|94642.3|94585.7|1178
1649904300000|2022-04-14 02:45:00|94664.2|94614.2|94668.4|94596|94676.2|94615.1|94646.9|94582|1528
1649904600000|2022-04-14 02:50:00|94668.5|94596.1|94655.2|94605.2|94676.3|94611.6|94645.4|94584.5|965
1649904900000|2022-04-14 02:55:00|94655.5|94605.5|94706.6|94634.6|94718.5|94651.8|94654.1|94594.4|1002
1649905200000|2022-04-14 03:00:00|94706.5|94634.5|94701.5|94628.6|94717.9|94648.5|94668.2|94606.1|1159
1649905500000|2022-04-14 03:05:00|94705.6|94625.4|94710.8|94633.8|94714.1|94651.2|94685.8|94621.9|1416
1649905800000|2022-04-14 03:10:00|94710.2|94634.6|94698.8|94648.8|94725|94663.3|94686.5|94624.7|1451
1649906100000|2022-04-14 03:15:00|94696.4|94646.4|94666.8|94616.8|94712.8|94653.4|94664|94601.5|1483
1649906400000|2022-04-14 03:20:00|94666.7|94616.7|94667|94617|94694.5|94632.5|94665.4|94603.8|1186
1649906700000|2022-04-14 03:25:00|94677|94606.9|94649.4|94599.4|94680|94618.2|94629.1|94567.7|1567
1649907000000|2022-04-14 03:30:00|94649.8|94599.8|94665.1|94615.1|94682.6|94620|94647.6|94585.3|1427
1649907300000|2022-04-14 03:35:00|94665|94615|94661.9|94611.9|94689.7|94619.7|94649.4|94589.7|1340
1649907600000|2022-04-14 03:40:00|94662.1|94612.1|94665|94615|94682.6|94621.7|94658.4|94595.2|1323
1649907900000|2022-04-14 03:45:00|94664.8|94614.8|94678.2|94628.2|94692.5|94635.5|94657.4|94602.3|1099
1649908200000|2022-04-14 03:50:00|94677.7|94627.7|94677.4|94627.4|94690.4|94630|94668.4|94607.2|729
1649908500000|2022-04-14 03:55:00|94677.5|94627.5|94652.2|94602.2|94686.1|94627.8|94646.6|94596.2|738
1649908800000|2022-04-14 04:00:00|94653.3|94603.3|94654.8|94604.8|94664.9|94610.9|94644|94587.6|1067
1649909100000|2022-04-14 04:05:00|94654.7|94604.7|94654.3|94604.3|94672.7|94616.3|94645.3|94586.3|1037
1649909400000|2022-04-14 04:10:00|94656.1|94606.1|94662.2|94612.2|94689.8|94628.2|94655.2|94595.3|927
1649909700000|2022-04-14 04:15:00|94662|94612|94642.6|94592.6|94674.4|94615.4|94642|94580.5|885
1649910000000|2022-04-14 04:20:00|94643.2|94593.2|94637.4|94587.4|94656.4|94597.4|94633.3|94571.8|736
1649910300000|2022-04-14 04:25:00|94637.3|94587.3|94618.5|94568.5|94654.4|94594.3|94613.6|94555|836
1649910600000|2022-04-14 04:30:00|94618.6|94568.6|94617.5|94567.5|94634.5|94577.8|94609.1|94550.2|803
1649910900000|2022-04-14 04:35:00|94617.6|94567.6|94607.1|94557.1|94627.4|94569.8|94600.4|94535.6|673
1649911200000|2022-04-14 04:40:00|94615.4|94545.2|94608.6|94558.6|94625|94566.7|94603.8|94538.4|527
1649911500000|2022-04-14 04:45:00|94618.4|94547.2|94573.8|94523.8|94618.5|94560.1|94568.9|94506.1|822
1649911800000|2022-04-14 04:50:00|94573.4|94523.4|94575.4|94525.4|94586.2|94530.4|94567.1|94506.6|585
1649912100000|2022-04-14 04:55:00|94574.9|94524.9|94585.6|94515.2|94595.1|94532.9|94567.1|94503.7|662
1649912400000|2022-04-14 05:00:00|94575|94525|94589.3|94517.2|94592.6|94534.8|94552.8|94484.2|1166
1649912700000|2022-04-14 05:05:00|94576.3|94526.3|94569.6|94519.6|94583.4|94527.9|94559.1|94495.8|747
1649913000000|2022-04-14 05:10:00|94569.5|94519.5|94520|94470|94576.3|94522|94516.1|94466.1|789
1649913300000|2022-04-14 05:15:00|94520.1|94470.1|94521.9|94471.9|94541.5|94491.5|94518.1|94456.5|883
1649913600000|2022-04-14 05:20:00|94522.2|94472.2|94515|94465|94530.1|94473.1|94490.5|94421|802
1649913900000|2022-04-14 05:25:00|94524.5|94452.8|94523|94473|94530.5|94475.2|94513.2|94449.5|735
1649914200000|2022-04-14 05:30:00|94523.3|94473.3|94533.7|94483.7|94535|94485|94509.8|94451.7|799
1649914500000|2022-04-14 05:35:00|94533.3|94483.3|94585.9|94535.9|94592.3|94542.3|94529.6|94479.6|978
1649914800000|2022-04-14 05:40:00|94585.7|94535.7|94568.9|94518.9|94614.1|94557.7|94568.7|94505.5|1178
1649915100000|2022-04-14 05:45:00|94568.7|94518.7|94541.6|94491.6|94587.2|94528.4|94528|94477|1162
1649915400000|2022-04-14 05:50:00|94541|94491|94567.5|94517.5|94575.2|94525.2|94537.5|94485.7|1246
1649915700000|2022-04-14 05:55:00|94568|94518|94527.7|94411.7|94592.2|94518|94481.7|94365.7|1593
1649916000000|2022-04-14 06:00:00|94524.7|94408.7|94287.5|94237.5|94526.4|94410.4|94224.6|94108.6|1858
1649916300000|2022-04-14 06:05:00|94287.6|94237.6|94261.1|94211.1|94337.3|94281.7|94252.7|94202.7|1393
1649916600000|2022-04-14 06:10:00|94264|94214|94321.7|94271.7|94340|94301.2|94236.7|94193.4|1575
1649916900000|2022-04-14 06:15:00|94321.4|94271.4|94362.1|94312.1|94367.5|94329.9|94317.5|94264.4|1024
1649917200000|2022-04-14 06:20:00|94362.2|94312.2|94294.8|94269.8|94387|94347.6|94289.6|94251.9|1086
1649917500000|2022-04-14 06:25:00|94294.9|94269.9|94283.7|94258.7|94323.7|94284.1|94252.3|94213.5|1309
1649917800000|2022-04-14 06:30:00|94283.4|94258.4|94326.6|94276.6|94328.2|94278.2|94224.1|94187.2|1353
1649918100000|2022-04-14 06:35:00|94325.8|94275.8|94276.1|94226.1|94331.3|94281.3|94267.4|94217.4|1908
1649918400000|2022-04-14 06:40:00|94274.3|94224.3|94304.8|94254.8|94328.9|94298.1|94241|94206.6|1218
1649918700000|2022-04-14 06:45:00|94304.5|94254.5|94241.6|94216.6|94319.3|94284.5|94227.1|94190.5|1215
1649919000000|2022-04-14 06:50:00|94241.3|94216.3|94253.9|94228.9|94288.8|94238.8|94193.6|94167.4|1402
1649919300000|2022-04-14 06:55:00|94253.7|94228.7|94318|94268|94325.8|94287.6|94238.6|94213.6|1484
1649919600000|2022-04-14 07:00:00|94316.6|94266.6|94395.3|94345.3|94398.4|94367.3|94292.5|94254.8|1860
1649919900000|2022-04-14 07:05:00|94394.2|94344.2|94384|94359|94412.4|94380.9|94336.6|94304.2|1638
1649920200000|2022-04-14 07:10:00|94383.9|94358.9|94410.5|94385.5|94466.2|94427.6|94380.5|94348.2|1671
1649920500000|2022-04-14 07:15:00|94409.9|94384.9|94367|94342|94459.6|94434.6|94353.3|94328.3|1732
1649920800000|2022-04-14 07:20:00|94367.4|94342.4|94358.4|94333.4|94396.1|94371.1|94293.7|94268.7|1842
1649921100000|2022-04-14 07:25:00|94358.1|94333.1|94385.5|94360.5|94392|94364.9|94337|94302.4|1721
1649921400000|2022-04-14 07:30:00|94386.3|94361.3|94497.3|94472.3|94508.5|94476.4|94373.6|94337.4|1968
1649921700000|2022-04-14 07:35:00|94498.4|94473.4|94383.8|94333.8|94499.4|94474.4|94365.1|94327.7|1822
1649922000000|2022-04-14 07:40:00|94383.5|94333.5|94407.7|94357.7|94416.4|94372.2|94343.9|94305.4|1587
1649922300000|2022-04-14 07:45:00|94407.6|94357.6|94422.6|94397.6|94515.8|94484.9|94392.1|94354.6|1610
1649922600000|2022-04-14 07:50:00|94422.3|94397.3|94445.9|94420.9|94491.2|94460.7|94408.5|94383.5|1618
1649922900000|2022-04-14 07:55:00|94446.6|94421.6|94508|94483|94518.1|94483.3|94446.6|94416.4|1517
1649923200000|2022-04-14 08:00:00|94507.8|94482.8|94567.8|94542.8|94573|94548|94475.9|94437.3|1618
1649923500000|2022-04-14 08:05:00|94569|94544|94482.1|94457.1|94569.6|94544.6|94477.4|94452.4|1609
1649923800000|2022-04-14 08:10:00|94482|94457|94512.9|94487.9|94517.9|94492.9|94407.4|94380.6|1793
1649924100000|2022-04-14 08:15:00|94513|94488|94494.9|94469.9|94522.3|94497.3|94460.9|94426.2|1819
1649924400000|2022-04-14 08:20:00|94495|94470|94500.2|94475.2|94505.9|94480.9|94477.7|94452.7|1362
1649924700000|2022-04-14 08:25:00|94502.2|94477.2|94591.8|94566.8|94623.3|94598.3|94500.1|94475.1|1748
1649925000000|2022-04-14 08:30:00|94592.3|94567.3|94579.9|94554.9|94598.6|94573.6|94486.5|94461.5|1777
1649925300000|2022-04-14 08:35:00|94579.8|94554.8|94535.4|94510.4|94615.6|94587.5|94529.6|94504.6|1446
1649925600000|2022-04-14 08:40:00|94536.8|94511.8|94457|94432|94538|94513|94448|94423|1742
1649925900000|2022-04-14 08:45:00|94457.1|94432.1|94443.6|94393.6|94461.5|94436.5|94411.4|94375.6|1372
1649926200000|2022-04-14 08:50:00|94431.7|94406.7|94427|94402|94468.8|94443.8|94416.5|94382|1257
1649926500000|2022-04-14 08:55:00|94426.9|94401.9|94410.9|94385.9|94503.8|94465.8|94406.7|94381.7|1383
1649926800000|2022-04-14 09:00:00|94411.2|94386.2|94454.5|94429.5|94456|94431|94404.6|94379.6|1366
1649927100000|2022-04-14 09:05:00|94454.8|94429.8|94429.2|94404.2|94469|94444|94405.1|94380.1|1454
1649927400000|2022-04-14 09:10:00|94430.4|94405.4|94360.8|94335.8|94432.9|94407.9|94346.8|94321.8|1684
1649927700000|2022-04-14 09:15:00|94360.7|94335.7|94378.8|94353.8|94436.6|94405.9|94359.9|94334.9|1473
1649928000000|2022-04-14 09:20:00|94379.3|94354.3|94384.9|94359.9|94409.2|94384.2|94362.8|94337.8|1475
1649928300000|2022-04-14 09:25:00|94384.8|94359.8|94383.7|94358.7|94462.5|94424.9|94365.9|94340.9|1220
1649928600000|2022-04-14 09:30:00|94383.5|94358.5|94372.3|94347.3|94393.9|94363.7|94359.8|94332.3|1278
1649928900000|2022-04-14 09:35:00|94372.7|94347.7|94349|94324|94377|94352|94337.9|94312.9|1314
1649929200000|2022-04-14 09:40:00|94348.9|94323.9|94373|94348|94419|94389.1|94348.6|94317.2|1411
1649929500000|2022-04-14 09:45:00|94372.9|94347.9|94365|94340|94381.2|94356.2|94345.8|94319.6|1205
1649929800000|2022-04-14 09:50:00|94364.5|94339.5|94432.9|94382.9|94467.5|94429.5|94364.5|94339.5|1834
1649930100000|2022-04-14 09:55:00|94425.5|94400.5|94426.6|94376.6|94456.4|94417.6|94411.9|94365.9|1633
1649930400000|2022-04-14 10:00:00|94426.7|94376.7|94397.5|94372.5|94432.1|94396.2|94395.3|94358.6|1248
1649930700000|2022-04-14 10:05:00|94397.9|94372.9|94411.5|94386.5|94432.9|94407.9|94357.9|94323.3|1458
1649931000000|2022-04-14 10:10:00|94411.4|94386.4|94419.5|94394.5|94437.7|94412.4|94388.3|94353.8|1609
1649931300000|2022-04-14 10:15:00|94419.6|94394.6|94435.5|94410.5|94454.9|94420|94387.5|94347.8|1799
1649931600000|2022-04-14 10:20:00|94435.2|94410.2|94446.2|94421.2|94448.8|94423.8|94408.3|94383.3|1314
1649931900000|2022-04-14 10:25:00|94445.7|94420.7|94442.7|94417.7|94480.5|94455.5|94410.6|94385.6|1346
1649932200000|2022-04-14 10:30:00|94440.2|94415.2|94491|94466|94497.7|94472.7|94436.5|94411.5|1674
1649932500000|2022-04-14 10:35:00|94491.2|94466.2|94455.7|94430.7|94504.6|94479.6|94452.8|94424.7|1628
1649932800000|2022-04-14 10:40:00|94455.1|94430.1|94450|94425|94465.2|94440|94436.3|94407.1|1305
1649933100000|2022-04-14 10:45:00|94451.1|94426.1|94446.4|94421.4|94458.6|94433.6|94429|94404|1172
1649933400000|2022-04-14 10:50:00|94445.8|94420.8|94390.5|94365.5|94451.3|94426.3|94383.2|94358.2|1258
1649933700000|2022-04-14 10:55:00|94390.6|94365.6|94471.7|94446.7|94481.8|94456.8|94383.8|94358.8|1243
1649934000000|2022-04-14 11:00:00|94472.3|94447.3|94426.4|94401.4|94493.5|94468.5|94418.7|94393.7|1615
1649934300000|2022-04-14 11:05:00|94426.2|94401.2|94518.5|94493.5|94543.9|94506.8|94426.1|94401.1|1649
1649934600000|2022-04-14 11:10:00|94518.3|94493.3|94470.1|94445.1|94520.1|94495.1|94457.1|94432.1|1384
1649934900000|2022-04-14 11:15:00|94470.2|94445.2|94456.2|94431.2|94499.9|94474.9|94447.1|94422.1|1480
1649935200000|2022-04-14 11:20:00|94456.6|94431.6|94479|94454|94486.3|94461.3|94438.8|94413.8|1485
1649935500000|2022-04-14 11:25:00|94479.1|94454.1|94524.4|94499.4|94539.7|94514.7|94472.5|94447.5|1379
1649935800000|2022-04-14 11:30:00|94524|94499|94484.2|94459.2|94532.2|94507.2|94450.2|94425.2|1469
1649936100000|2022-04-14 11:35:00|94484.1|94459.1|94429.6|94404.6|94507.8|94470.3|94426.7|94392.7|1869
1649936400000|2022-04-14 11:40:00|94429.9|94404.9|94397.2|94281.2|94448.2|94406.8|94394.3|94278.3|1709
1649936700000|2022-04-14 11:45:00|94395.7|94279.7|94722.3|94697.3|94765.1|94728.2|94395.1|94279.1|2239
1649937000000|2022-04-14 11:50:00|94725.9|94700.9|94759.3|94734.3|94847.7|94810.1|94692.2|94655.1|2216
1649937300000|2022-04-14 11:55:00|94760.5|94735.5|94904.5|94879.5|94906.7|94881.7|94715.3|94682.1|2049
1649937600000|2022-04-14 12:00:00|94903.8|94878.8|94787.4|94762.4|94916.5|94891.5|94732.9|94699.7|1950
1649937900000|2022-04-14 12:05:00|94787.6|94762.6|94790.9|94765.9|94808|94780.1|94761.8|94736.8|1580
1649938200000|2022-04-14 12:10:00|94791.2|94766.2|94706.1|94681.1|94808.4|94783.4|94663.6|94638.6|1827
1649938500000|2022-04-14 12:15:00|94705.9|94680.9|94663.8|94638.8|94731.6|94706.6|94644.9|94619.9|1668
1649938800000|2022-04-14 12:20:00|94664.7|94639.7|94675.2|94650.2|94724.8|94699.8|94598.5|94573.5|1831
1649939100000|2022-04-14 12:25:00|94678.2|94653.2|94686.2|94636.2|94700|94675|94660.4|94620.7|1581
1649939400000|2022-04-14 12:30:00|94686.4|94636.4|94779.7|94754.7|94801.4|94776.4|94653.7|94616.5|2011
1649939700000|2022-04-14 12:35:00|94779.9|94754.9|94768.2|94743.2|94954.5|94929.5|94726.4|94677.1|2121
1649940000000|2022-04-14 12:40:00|94785.2|94735.2|94761.9|94736.9|94870.3|94826.8|94707.8|94657.8|2022
1649940300000|2022-04-14 12:45:00|94761.3|94736.3|94914.1|94889.1|94958.3|94933.3|94710.8|94683.1|2118
1649940600000|2022-04-14 12:50:00|94914|94889|95023.7|94998.7|95069|95033.7|94912.2|94887.2|2129
1649940900000|2022-04-14 12:55:00|95035.3|94985.3|95016.1|94966.1|95140.7|95099.7|95004.3|94966.1|1915
1649941200000|2022-04-14 13:00:00|95016.8|94966.8|95036.9|95011.9|95131.9|95106.9|95006.3|94956.3|1975
1649941500000|2022-04-14 13:05:00|95036.8|95011.8|95037.5|95012.5|95078.5|95041.3|94988.7|94963.7|1911
1649941800000|2022-04-14 13:10:00|95037.4|95012.4|95080.5|95055.5|95131.8|95096.2|95030.3|94997|1985
1649942100000|2022-04-14 13:15:00|95080.2|95055.2|95172.7|95122.7|95190.9|95159.7|95063.8|95038.8|1968
1649942400000|2022-04-14 13:20:00|95157.9|95132.9|95114.2|95089.2|95185.1|95148|95053.4|95028.4|1923
1649942700000|2022-04-14 13:25:00|95115.8|95090.8|95111.2|95086.2|95155.3|95117.7|95025.6|94990.8|2001
1649943000000|2022-04-14 13:30:00|95110.7|95085.7|95148.4|95123.4|95161.3|95136.1|95055.9|95018.4|1907
1649943300000|2022-04-14 13:35:00|95148.3|95123.3|95168.1|95143.1|95255.8|95230.8|95116.8|95081|2066
1649943600000|2022-04-14 13:40:00|95167.9|95142.9|95444.2|95419.2|95453.5|95428.5|95158.9|95122.5|2145
1649943900000|2022-04-14 13:45:00|95446.1|95421.1|95429.9|95404.9|95455.7|95430.7|95373.1|95340.2|2115
1649944200000|2022-04-14 13:50:00|95435.3|95410.3|95654.2|95604.2|95790.1|95753.9|95429.4|95404.4|2203
1649944500000|2022-04-14 13:55:00|95654.5|95604.5|95596.4|95546.4|95702.7|95652.7|95526.5|95485|2006
1649944800000|2022-04-14 14:00:00|95595.4|95545.4|95493.6|95468.6|95596.5|95551.2|95444.2|95401.9|2063
1649945100000|2022-04-14 14:05:00|95494|95469|95482.1|95457.1|95603.3|95566.1|95480.7|95455.7|1995
1649945400000|2022-04-14 14:10:00|95480.3|95455.3|95493.2|95468.2|95522.9|95486.5|95446.2|95414.2|1889
1649945700000|2022-04-14 14:15:00|95489.9|95464.9|95491.1|95441.1|95513.7|95475.9|95438.9|95407.5|1909
1649946000000|2022-04-14 14:20:00|95489.8|95439.8|95439.7|95414.7|95521.7|95475.3|95366.2|95336.7|1894
1649946300000|2022-04-14 14:25:00|95438.3|95413.3|95382.8|95357.8|95474|95449|95364.4|95339.4|1850
1649946600000|2022-04-14 14:30:00|95381.5|95356.5|95478.4|95453.4|95494.2|95468|95352.2|95317.5|1808
1649946900000|2022-04-14 14:35:00|95479.2|95454.2|95535.9|95510.9|95539.7|95514.7|95447.4|95419.5|1578
1649947200000|2022-04-14 14:40:00|95536.6|95511.6|95451|95426|95570.7|95545.7|95451|95426|1803
1649947500000|2022-04-14 14:45:00|95452.6|95427.6|95508.8|95458.8|95573.7|95541.2|95416.3|95391.3|2000
1649947800000|2022-04-14 14:50:00|95509.4|95459.4|95627.8|95602.8|95660.2|95635.2|95497.6|95457.8|2082
1649948100000|2022-04-14 14:55:00|95627.7|95602.7|95553.8|95528.8|95714.8|95674|95546.2|95521.2|2119
1649948400000|2022-04-14 15:00:00|95555.7|95530.7|95472|95447|95603.5|95578.5|95461.1|95436.1|1879
1649948700000|2022-04-14 15:05:00|95472.1|95447.1|95352.1|95302.1|95526.5|95501.5|95342.3|95292.3|1940
1649949000000|2022-04-14 15:10:00|95353.5|95303.5|95274.5|95224.5|95399.6|95351.4|95217.2|95164.6|2152
1649949300000|2022-04-14 15:15:00|95274.4|95224.4|95260.3|95210.3|95306.9|95271.8|95200.9|95158.6|2028
1649949600000|2022-04-14 15:20:00|95259.9|95209.9|95239.5|95189.5|95361.1|95322.7|95211.3|95175.2|1933
1649949900000|2022-04-14 15:25:00|95238.3|95188.3|95343.6|95293.6|95370|95331.7|95223|95187.4|1831
1649950200000|2022-04-14 15:30:00|95344.4|95294.4|95362.7|95312.7|95366.3|95321.4|95274.5|95235.8|1756
1649950500000|2022-04-14 15:35:00|95363.1|95313.1|95364|95282.4|95383|95345|95300.2|95236.2|1869
1649950800000|2022-04-14 15:40:00|95364.1|95282.5|95373.4|95300.9|95434.5|95370|95339.7|95266.8|2058
1649951100000|2022-04-14 15:45:00|95375.8|95297.7|95375.8|95304.2|95440.6|95375.6|95355.9|95292.1|1877
1649951400000|2022-04-14 15:50:00|95377|95303.3|95362.6|95312.6|95400.7|95341.1|95322.7|95272.7|1652
1649951700000|2022-04-14 15:55:00|95362.8|95312.8|95341.1|95291.1|95396.6|95346.6|95330.2|95286.4|1868
1649952000000|2022-04-14 16:00:00|95342.1|95292.1|95262.4|95212.4|95354.4|95304.4|95248.7|95198.7|2069
1649952300000|2022-04-14 16:05:00|95261.2|95211.2|95165.9|95115.9|95289.6|95239.6|95108.4|95033.4|2008
1649952600000|2022-04-14 16:10:00|95177.1|95105.8|95199.8|95149.8|95267.7|95188.7|95168|95093.7|2007
1649952900000|2022-04-14 16:15:00|95197.2|95147.2|95183.6|95133.6|95266.7|95199.6|95175.2|95115.3|1878
1649953200000|2022-04-14 16:20:00|95181.1|95131.1|95154.1|95104.1|95229|95173.7|95153.9|95093.8|2011
1649953500000|2022-04-14 16:25:00|95154.9|95104.9|95220.8|95170.8|95232.5|95182.5|95147.5|95085|1955
1649953800000|2022-04-14 16:30:00|95221.8|95171.8|95238.3|95188.3|95254.8|95197.5|95215.1|95139.6|1886
1649954100000|2022-04-14 16:35:00|95238.5|95188.5|95267.2|95217.2|95273|95223|95215.7|95151.9|1957
1649954400000|2022-04-14 16:40:00|95267.5|95217.5|95336|95286|95340.7|95290.7|95265.2|95215.2|1668
1649954700000|2022-04-14 16:45:00|95336.9|95286.9|95348.5|95298.5|95357.4|95307.4|95331.1|95281.1|1450
1649955000000|2022-04-14 16:50:00|95348.7|95298.7|95351.2|95301.2|95357.9|95307.9|95343|95293|1258
1649955300000|2022-04-14 16:55:00|95351.4|95301.4|95359.6|95309.6|95374.7|95333.1|95343.8|95299.8|1539
1649955600000|2022-04-14 17:00:00|95359.4|95309.4|95339.5|95289.5|95398.6|95348.6|95304.9|95256.2|1663
1649955900000|2022-04-14 17:05:00|95340.1|95290.1|95362.3|95312.3|95373.3|95335.2|95331.7|95290.1|1250
1649956200000|2022-04-14 17:10:00|95362.6|95312.6|95367.4|95317.4|95375.3|95330.6|95339.1|95289.4|1352
1649956500000|2022-04-14 17:15:00|95367.8|95317.8|95351.7|95301.7|95391.7|95347.4|95336.7|95298.4|1227
1649956800000|2022-04-14 17:20:00|95351.9|95301.9|95355.7|95305.7|95357.4|95308.9|95330.2|95284.3|1153
1649957100000|2022-04-14 17:25:00|95356.1|95306.1|95331.6|95281.6|95370.2|95331|95308|95258|1116
1649957400000|2022-04-14 17:30:00|95331.9|95281.9|95291.1|95241.1|95334.9|95284.9|95268.6|95218.6|1161
1649957700000|2022-04-14 17:35:00|95291|95241|95289.9|95239.9|95291.7|95241.7|95227.8|95177.8|1283
1649958000000|2022-04-14 17:40:00|95289.8|95239.8|95302.4|95252.4|95304.4|95254.4|95277.8|95227.8|1009
1649958300000|2022-04-14 17:45:00|95301.9|95251.9|95262.8|95212.8|95302.9|95252.9|95256.6|95206.6|1034
1649958600000|2022-04-14 17:50:00|95263.2|95213.2|95274.7|95224.7|95275.3|95225.3|95248.5|95198.5|952
1649958900000|2022-04-14 17:55:00|95275.1|95225.1|95257.4|95207.4|95287.2|95237.2|95252.4|95206.4|1211
1649959200000|2022-04-14 18:00:00|95257.3|95207.3|95240.9|95190.9|95265.2|95220.9|95231.1|95181.6|1314
1649959500000|2022-04-14 18:05:00|95241.3|95191.3|95245.5|95195.5|95246.6|95196.6|95224.9|95174.9|1155
1649959800000|2022-04-14 18:10:00|95244.5|95194.5|95212.3|95162.3|95249.2|95199.2|95196.2|95146.2|1041
1649960100000|2022-04-14 18:15:00|95211.8|95161.8|95250.4|95200.4|95255.5|95205.5|95200.8|95150.8|1202
1649960400000|2022-04-14 18:20:00|95250.1|95200.1|95254.2|95204.2|95274.3|95224.3|95245.8|95195.8|1202
1649960700000|2022-04-14 18:25:00|95254|95204|95235.2|95185.2|95261.9|95211.9|95235.2|95185.2|1135
1649961000000|2022-04-14 18:30:00|95235.5|95185.5|95229.4|95179.4|95246.1|95196.1|95216.6|95166.6|1036
1649961300000|2022-04-14 18:35:00|95229.6|95179.6|95212.8|95162.8|95232.5|95182.5|95203.9|95153.9|734
1649961600000|2022-04-14 18:40:00|95212.7|95162.7|95200.6|95150.6|95219.1|95167.6|95194.5|95144.5|867
1649961900000|2022-04-14 18:45:00|95201.1|95151.1|95204.5|95154.5|95224.1|95171.2|95197.4|95146.7|844
1649962200000|2022-04-14 18:50:00|95204.7|95154.7|95225.9|95175.9|95230|95180|95202|95146.1|877
1649962500000|2022-04-14 18:55:00|95225.7|95175.7|95209.3|95159.3|95251.9|95201.9|95200.3|95156.9|1244
1649962800000|2022-04-14 19:00:00|95209|95159|95164|95114|95209|95159|95163.1|95113.1|1187
1649963100000|2022-04-14 19:05:00|95164.3|95114.3|95173.1|95123.1|95179.6|95129.6|95163.4|95113.4|787
1649963400000|2022-04-14 19:10:00|95173.2|95123.2|95165|95115|95182.4|95132.4|95160.8|95110.8|1027
1649963700000|2022-04-14 19:15:00|95165.2|95115.2|95169.6|95119.6|95176|95126|95164.1|95114.1|738
1649964000000|2022-04-14 19:20:00|95169.7|95119.7|95214.5|95164.5|95215.5|95165.5|95163.8|95113.8|803
1649964300000|2022-04-14 19:25:00|95213.9|95163.9|95217.5|95167.5|95228.8|95178.8|95211.9|95161.9|905
1649964600000|2022-04-14 19:30:00|95217.4|95167.4|95219.2|95169.2|95242|95181.8|95214.9|95151.8|853
1649964900000|2022-04-14 19:35:00|95219.1|95169.1|95235.7|95185.7|95245.3|95188.5|95216.3|95155.1|963
1649965200000|2022-04-14 19:40:00|95237.7|95187.7|95219|95169|95260.9|95201|95215.6|95157.9|992
1649965500000|2022-04-14 19:45:00|95221.2|95171.2|95213.3|95163.3|95230.3|95174.5|95203|95142.1|882
1649965800000|2022-04-14 19:50:00|95212.6|95162.6|95213.7|95163.7|95251.8|95208.5|95211.9|95161.9|1182
1649966100000|2022-04-14 19:55:00|95212.8|95162.8|95256.2|95206.2|95262.5|95212.5|95205.3|95155.3|1194
1649966400000|2022-04-14 20:00:00|95257.1|95207.1|95255.3|95205.3|95267|95212|95233.7|95183.7|860
1649966700000|2022-04-14 20:05:00|95256.1|95206.1|95246.7|95196.7|95257.4|95207.4|95244.6|95194.6|385
1649967000000|2022-04-14 20:10:00|95246.3|95196.3|95243.2|95193.2|95249.1|95199.1|95222.4|95172.4|549
1649967300000|2022-04-14 20:15:00|95244.1|95194.1|95232.7|95182.7|95264.9|95205|95229.9|95172.1|403
1649967600000|2022-04-14 20:20:00|95232.1|95182.1|95257.9|95178.1|95259.7|95195.6|95232|95176.4|368
1649967900000|2022-04-14 20:25:00|95257.6|95178.4|95250.1|95176.9|95275.5|95194.5|95232.7|95163.5|523
1649968200000|2022-04-14 20:30:00|95247.7|95177|95229.4|95179.4|95262.6|95188|95221.3|95155.9|474
1649968500000|2022-04-14 20:35:00|95229.1|95179.1|95233.8|95157.6|95253.3|95183.1|95220.3|95149.8|315
1649968800000|2022-04-14 20:40:00|95237.2|95153.9|95232.8|95153|95253.9|95161.2|95223.2|95123.5|263
1649969100000|2022-04-14 20:45:00|95238.7|95146.7|95227.3|95134.5|95249.4|95157.8|95220.6|95125.5|543
1649969400000|2022-04-14 20:50:00|95227.1|95135|95242.3|95137.4|95250.7|95158|95224.9|95124.5|467
1649969700000|2022-04-14 20:55:00|95245|95129.4|95269.1|95153.1|95295.1|95179.1|95240.6|95126|822
1649970000000|2022-04-14 21:00:00|95270.4|95154.4|95206.2|95090.2|95278.2|95162.2|95189.4|95073.4|59
1649970300000|2022-04-14 21:05:00|95199.5|95083.5|95197.8|95081.8|95213|95097|95190.8|95074.8|95
1649970600000|2022-04-14 21:10:00|95197.4|95081.4|95213.4|95097.4|95239.9|95123.9|95187.5|95071.5|294
1649970900000|2022-04-14 21:15:00|95211.6|95095.6|95205.8|95089.8|95228.5|95112.5|95182.6|95066.6|270
1649971200000|2022-04-14 21:20:00|95205.4|95089.4|95214|95098|95252.1|95136.1|95195.2|95079.2|238
1649971500000|2022-04-14 21:25:00|95211.2|95095.2|95202.3|95086.3|95236.2|95120.2|95194.1|95078.1|274
1649971800000|2022-04-14 21:30:00|95202.7|95086.7|95216.5|95100.5|95229.8|95113.8|95196.1|95080.1|294
1649972100000|2022-04-14 21:35:00|95212.2|95096.2|95224.7|95108.7|95240.4|95124.4|95209.5|95093.5|300
1649972400000|2022-04-14 21:40:00|95222.4|95106.4|95211.1|95095.1|95230.6|95114.6|95201.9|95085.9|364
1649972700000|2022-04-14 21:45:00|95210.7|95094.7|95211.5|95095.5|95217.8|95101.8|95202.5|95086.5|342
1649973000000|2022-04-14 21:50:00|95211.3|95095.3|95211.8|95095.8|95218.7|95102.7|95195.8|95079.8|242
1649973300000|2022-04-14 21:55:00|95214|95098|95224.5|95108.5|95243.3|95127.3|95200.4|95084.4|343
1649973600000|2022-04-14 22:00:00|95226|95110|95284.2|95168.2|95308.7|95192.7|95203.7|95087.7|833
1649973900000|2022-04-14 22:05:00|95284.6|95168.6|95312.2|95176.2|95317.9|95196.6|95276.4|95160.4|404
1649974200000|2022-04-14 22:10:00|95310.9|95174.9|95305.7|95169.7|95314.7|95178.7|95294.1|95158.1|322
1649974500000|2022-04-14 22:15:00|95305.4|95169.4|95302.4|95166.4|95310.5|95176.1|95298.4|95162.4|376
1649974800000|2022-04-14 22:20:00|95301.1|95165.1|95310.7|95174.7|95321.5|95185.5|95299.5|95163.5|370
1649975100000|2022-04-14 22:25:00|95310.6|95174.6|95320.9|95184.9|95321.8|95195|95295.7|95165.2|285
1649975400000|2022-04-14 22:30:00|95322.2|95186.2|95300|95164|95323.4|95187.4|95284.6|95148.6|792
1649975700000|2022-04-14 22:35:00|95299.6|95163.6|95301.2|95165.2|95318.4|95182.4|95291.8|95155.8|458
1649976000000|2022-04-14 22:40:00|95301.3|95165.3|95333.4|95197.4|95344.3|95208.3|95297.1|95161.1|462
1649976300000|2022-04-14 22:45:00|95331.2|95195.2|95319.1|95183.1|95341.5|95205.5|95302.8|95166.8|940
1649976600000|2022-04-14 22:50:00|95319.2|95183.2|95315.4|95179.4|95341.3|95205.3|95310.8|95177.4|1098
1649976900000|2022-04-14 22:55:00|95315.2|95179.2|95310.4|95174.4|95334.6|95198.6|95307.2|95171.2|1854
1649977200000|2022-04-14 23:00:00|95306.9|95170.9|95301.9|95165.9|95308.9|95172.9|95291.6|95155.6|981
1649977500000|2022-04-14 23:05:00|95301.4|95165.4|95302.6|95166.6|95307.6|95171.6|95294.4|95158.4|1025
1649977800000|2022-04-14 23:10:00|95302.8|95166.8|95310.6|95174.6|95316.1|95180.1|95293.8|95157.8|1175
1649978100000|2022-04-14 23:15:00|95301.5|95165.5|95320.2|95184.2|95325.5|95189.5|95301.5|95165.5|1193
1649978400000|2022-04-14 23:20:00|95320|95184|95366.5|95230.5|95370.7|95236|95310.3|95174.3|1167
1649978700000|2022-04-14 23:25:00|95364.6|95228.6|95377.5|95241.5|95379.5|95243.5|95363.4|95227.4|465
1649979000000|2022-04-14 23:30:00|95377.3|95241.3|95376.7|95240.7|95384.4|95259.8|95372.3|95238.7|366
1649979300000|2022-04-14 23:35:00|95376.8|95240.8|95391.6|95255.6|95395.8|95264|95371.6|95237.4|412
1649979600000|2022-04-14 23:40:00|95392.4|95256.4|95364.8|95228.8|95396|95265|95360|95224|438
1649979900000|2022-04-14 23:45:00|95364.9|95228.9|95336.5|95200.5|95379|95243|95334.6|95198.6|1381
1649980200000|2022-04-14 23:50:00|95335.4|95199.4|95359.1|95223.1|95360.8|95224.8|95333.6|95197.6|1729
1649980500000|2022-04-14 23:55:00|95359.2|95223.2|95341.8|95205.8|95363|95227|95329.5|95193.5|1723
1649980800000|2022-04-15 00:00:00|95343.1|95207.1|95383.2|95247.2|95385.4|95249.4|95322.2|95186.2|1762
1649981100000|2022-04-15 00:05:00|95382.9|95246.9|95375.6|95239.6|95393.6|95257.6|95368.2|95232.2|739
1649981400000|2022-04-15 00:10:00|95375.9|95239.9|95389.3|95253.3|95392.8|95256.8|95372.9|95236.9|479
1649981700000|2022-04-15 00:15:00|95389.2|95253.2|95389.4|95253.4|95398.1|95262.1|95387.3|95251.3|722
1649982000000|2022-04-15 00:20:00|95389.5|95253.5|95392.7|95256.7|95397.3|95261.3|95382.8|95246.8|716
1649982300000|2022-04-15 00:25:00|95393.9|95257.9|95397.1|95261.1|95398|95262|95383.8|95249.1|664
1649982600000|2022-04-15 00:30:00|95396.9|95260.9|95397.3|95261.3|95412|95279.5|95394.5|95258.5|836
1649982900000|2022-04-15 00:35:00|95397.6|95261.6|95389.8|95263.3|95403.1|95275.5|95382.6|95259.1|602
1649983200000|2022-04-15 00:40:00|95387.9|95261.9|95390.1|95261.3|95404.7|95274.7|95375.3|95255.9|507
1649983500000|2022-04-15 00:45:00|95384.5|95264.2|95386.3|95258.3|95397|95268.8|95370.6|95246.3|919
1649983800000|2022-04-15 00:50:00|95386.1|95256.6|95418.3|95295.6|95422.6|95300|95377.5|95250.1|1532
1649984100000|2022-04-15 00:55:00|95419.8|95283.8|95456|95320|95548.6|95412.6|95384.6|95272.4|2123
1649984400000|2022-04-15 01:00:00|95450.2|95314.2|95450.5|95326.4|95475.6|95339.6|95425.2|95289.2|2089
1649984700000|2022-04-15 01:05:00|95450.6|95326.5|95448.8|95341.5|95475.9|95350.2|95437.9|95322.2|1300
1649985000000|2022-04-15 01:10:00|95449.7|95341.2|95426.5|95290.5|95464.5|95346.8|95417|95281|1401
1649985300000|2022-04-15 01:15:00|95426.1|95290.1|95447.4|95315.1|95456.3|95331.3|95402.3|95277.9|1580
1649985600000|2022-04-15 01:20:00|95449.4|95316.8|95408.8|95307.6|95451.5|95326.8|95398.4|95276.9|1021
1649985900000|2022-04-15 01:25:00|95409.4|95306.7|95413.5|95302.9|95423.9|95308.6|95403.5|95287|770
1649986200000|2022-04-15 01:30:00|95414.2|95303|95411.2|95300.7|95428|95305.6|95402|95288.6|574
1649986500000|2022-04-15 01:35:00|95409.4|95300.6|95402.3|95296.3|95421.8|95307.5|95396|95285.1|466
1649986800000|2022-04-15 01:40:00|95409.2|95297.8|95417.4|95301.4|95427.7|95316|95386|95285.4|666
1649987100000|2022-04-15 01:45:00|95417.5|95301.6|95412.5|95299.1|95424.7|95307.5|95399.5|95285.4|714
1649987400000|2022-04-15 01:50:00|95413.6|95298.4|95425.8|95289.8|95428.7|95302.1|95382.7|95267.5|1215
1649987700000|2022-04-15 01:55:00|95425.9|95290.7|95425.3|95289.3|95431.8|95307.1|95413.2|95284.5|2009
1649988000000|2022-04-15 02:00:00|95426|95290|95422.3|95294.4|95435.7|95308.6|95404.9|95282.1|1508
1649988300000|2022-04-15 02:05:00|95422.4|95296.3|95412.6|95278.7|95426|95305.2|95402.9|95269.8|1173
1649988600000|2022-04-15 02:10:00|95406.1|95270.1|95407.3|95271.3|95416.8|95285.2|95398.1|95267.1|1187
1649988900000|2022-04-15 02:15:00|95407.4|95271.4|95404.9|95283.4|95418.3|95288.5|95400.8|95269.8|1631
1649989200000|2022-04-15 02:20:00|95404.7|95283.3|95416.9|95284|95424.8|95293.3|95393.8|95273.6|1105
1649989500000|2022-04-15 02:25:00|95417.8|95281.8|95403.9|95288.8|95423|95292.9|95396.4|95273.5|773
1649989800000|2022-04-15 02:30:00|95403.5|95288.4|95419.3|95283.3|95425.9|95290.9|95399.5|95269.9|972
1649990100000|2022-04-15 02:35:00|95418.2|95282.2|95413.2|95297.2|95427.6|95308.1|95401|95280.5|729
1649990400000|2022-04-15 02:40:00|95413.3|95297.3|95421.7|95311|95424.7|95316.8|95397.3|95293.2|590
1649990700000|2022-04-15 02:45:00|95421.5|95312.2|95423.3|95313.3|95434.6|95318.6|95399.9|95288|1428
1649991000000|2022-04-15 02:50:00|95423.6|95313.6|95420.8|95306.5|95435.9|95322.9|95392.2|95290|1432
1649991300000|2022-04-15 02:55:00|95411|95304.9|95551.7|95438.3|95560.6|95450.6|95405.2|95295.8|1764
1649991600000|2022-04-15 03:00:00|95552.2|95439.3|95533|95405.5|95560.6|95439.7|95465.4|95347.2|2034
1649991900000|2022-04-15 03:05:00|95531|95405.4|95518.9|95382.9|95540.6|95420.3|95496.1|95368.3|2074
1649992200000|2022-04-15 03:10:00|95519.4|95383.4|95521.5|95393|95536.2|95403.2|95505.1|95369.1|1881
1649992500000|2022-04-15 03:15:00|95520.7|95392.9|95518.8|95382.8|95535.8|95403.6|95497.3|95361.3|1983
1649992800000|2022-04-15 03:20:00|95519|95383|95515.1|95393.3|95536.6|95410.8|95500.9|95377.3|1945
1649993100000|2022-04-15 03:25:00|95517|95389.7|95535.9|95407.3|95544.4|95418.8|95509.1|95388.4|1328
1649993400000|2022-04-15 03:30:00|95536.1|95408.8|95527.7|95415.4|95547.6|95419.9|95519|95398.7|905
1649993700000|2022-04-15 03:35:00|95527.4|95414.2|95517.9|95416.7|95545.4|95419.7|95505.9|95401.3|1572
1649994000000|2022-04-15 03:40:00|95517.8|95415.8|95499.4|95412.9|95532.6|95425.5|95492.5|95396.5|1112
1649994300000|2022-04-15 03:45:00|95496.7|95408.8|95518.1|95402.1|95521.2|95413.3|95489|95397.5|1179
1649994600000|2022-04-15 03:50:00|95518.6|95402.6|95500.8|95409.2|95519.7|95413.3|95491.6|95398.6|1374
1649994900000|2022-04-15 03:55:00|95500.7|95409.1|95492.8|95376.8|95516.6|95413.3|95466.5|95361.2|2031
1649995200000|2022-04-15 04:00:00|95491.8|95375.8|95491.9|95380|95501.4|95385.4|95466.4|95351.2|1564
1649995500000|2022-04-15 04:05:00|95494.5|95379.6|95474.2|95389.8|95500|95393|95458.8|95372.3|613
1649995800000|2022-04-15 04:10:00|95474.8|95389.6|95485.4|95384.9|95500|95395|95465.5|95372.6|411
1649996100000|2022-04-15 04:15:00|95488.5|95380.9|95483.8|95391.1|95499.7|95399|95475.8|95374.5|731
1649996400000|2022-04-15 04:20:00|95485|95390.8|95505.6|95389.6|95507.1|95394.7|95465.9|95376.5|539
1649996700000|2022-04-15 04:25:00|95506.3|95390.3|95498.1|95387.8|95509.6|95398.9|95473.5|95377|1240
1649997000000|2022-04-15 04:30:00|95495.3|95389.2|95493.3|95377.3|95502.2|95395.2|95472|95375.9|598
1649997300000|2022-04-15 04:35:00|95492.4|95376.4|95494.7|95378.9|95506.3|95393|95468|95375.4|682
1649997600000|2022-04-15 04:40:00|95495.5|95380|95476.6|95390.9|95496.7|95392.1|95466.5|95374.3|635
1649997900000|2022-04-15 04:45:00|95478.4|95391.4|95486.5|95377.5|95495.3|95391.9|95458.7|95371.1|478
1649998200000|2022-04-15 04:50:00|95490.9|95374.9|95473.7|95357.7|95499.2|95400.8|95443.3|95354.3|512
1649998500000|2022-04-15 04:55:00|95473.8|95357.8|95466.3|95366.5|95484.8|95373.4|95457.2|95350.2|783
1649998800000|2022-04-15 05:00:00|95466.9|95364.5|95449|95342.2|95484.2|95378.7|95418.7|95335.7|911
1649999100000|2022-04-15 05:05:00|95446.3|95343.5|95420.8|95370.8|95451.1|95371.8|95410.3|95336.7|1162
1649999400000|2022-04-15 05:10:00|95421.9|95371.9|95448.1|95349.7|95452.8|95371.9|95407.2|95342.2|490
1649999700000|2022-04-15 05:15:00|95448.3|95348.8|95444.7|95356.6|95453.9|95377.4|95413.3|95347.2|589
1650000000000|2022-04-15 05:20:00|95444.8|95355.7|95439.7|95361.5|95458.1|95375.6|95416.7|95352.3|530
1650000300000|2022-04-15 05:25:00|95438.9|95361.9|95440.8|95363.3|95456.5|95378.8|95420.6|95352.9|653
1650000600000|2022-04-15 05:30:00|95441|95363.6|95459.4|95376.1|95478.2|95400.5|95421.9|95357|712
1650000900000|2022-04-15 05:35:00|95459.3|95375.9|95459.8|95379.9|95474.4|95392.9|95436.6|95366.8|543
1650001200000|2022-04-15 05:40:00|95459.2|95380.2|95450|95360.6|95467.3|95399.2|95437.4|95348.2|899
1650001500000|2022-04-15 05:45:00|95450.1|95360.3|95467.8|95363|95470|95381.9|95417.5|95349|870
1650001800000|2022-04-15 05:50:00|95466.8|95363.4|95436.2|95361.5|95467|95383.9|95433.9|95353.1|538
1650002100000|2022-04-15 05:55:00|95442.3|95365.3|95468.5|95363.4|95475.9|95383.8|95427.9|95344.1|1086
1650002400000|2022-04-15 06:00:00|95473|95359|95431.5|95381.5|95474|95401|95425.9|95350|1215
1650002700000|2022-04-15 06:05:00|95431.8|95381.8|95432.8|95382.8|95464.4|95389.4|95426.6|95358.8|616
1650003000000|2022-04-15 06:10:00|95434|95384|95451.6|95379.4|95461|95390.3|95429.8|95361.7|664
1650003300000|2022-04-15 06:15:00|95439.2|95389.2|95455.2|95372.7|95460.4|95391.3|95427.1|95363.7|927
1650003600000|2022-04-15 06:20:00|95455|95373.1|95430.6|95380.6|95456.2|95387.6|95428.2|95365.2|617
1650003900000|2022-04-15 06:25:00|95430|95380|95429|95379|95441.9|95383.3|95425.4|95363.1|399
1650004200000|2022-04-15 06:30:00|95425.5|95375.5|95431.3|95351.5|95456.7|95378|95409.5|95343|548
1650004500000|2022-04-15 06:35:00|95416|95366|95428.8|95350.5|95439|95368.7|95406.4|95340.6|630
1650004800000|2022-04-15 06:40:00|95414.2|95364.2|95458|95377.5|95465.2|95401.2|95409|95332|612
1650005100000|2022-04-15 06:45:00|95441.7|95391.7|95446|95396|95463.5|95401.3|95436.5|95377|552
1650005400000|2022-04-15 06:50:00|95446.6|95396.6|95441.9|95352.5|95451.1|95399.3|95429.7|95334.6|587
1650005700000|2022-04-15 06:55:00|95439.2|95354.3|95489.8|95406.5|95498.2|95430.4|95432.5|95344|866
1650006000000|2022-04-15 07:00:00|95489.9|95405.9|95478.4|95407.5|95490.8|95422.3|95450.3|95385.4|1176
1650006300000|2022-04-15 07:05:00|95469.4|95419.4|95455.2|95405.2|95481.8|95419.5|95448.4|95388.2|1008
1650006600000|2022-04-15 07:10:00|95454.5|95404.5|95439.2|95389.2|95457.8|95407.8|95438|95381.6|619
1650006900000|2022-04-15 07:15:00|95439.4|95389.4|95436.4|95386.4|95445.7|95395.7|95434.8|95384.8|653
1650007200000|2022-04-15 07:20:00|95436.3|95386.3|95434.4|95384.4|95442.2|95392.2|95427.5|95377.5|581
1650007500000|2022-04-15 07:25:00|95436.9|95386.9|95434.4|95384.4|95445.4|95401.3|95422.8|95382.9|534
1650007800000|2022-04-15 07:30:00|95434.1|95384.1|95447.2|95397.2|95449.8|95399.8|95418.4|95380.1|912
1650008100000|2022-04-15 07:35:00|95447.7|95397.7|95485.5|95435.5|95498.6|95446.3|95445.8|95395.8|1411
1650008400000|2022-04-15 07:40:00|95485.1|95435.1|95479.7|95429.7|95504.1|95439.9|95478.4|95411.1|602
1650008700000|2022-04-15 07:45:00|95479.8|95429.8|95486.4|95436.4|95489.9|95448.4|95466.3|95406.4|869
1650009000000|2022-04-15 07:50:00|95485.9|95435.9|95481.2|95431.2|95495|95450.2|95465.5|95395|447
1650009300000|2022-04-15 07:55:00|95480.7|95430.7|95463.5|95370.5|95493.4|95438.8|95446.7|95364.7|644
1650009600000|2022-04-15 08:00:00|95465.1|95370|95454.6|95404.6|95487.3|95418.3|95441.1|95363.2|738
1650009900000|2022-04-15 08:05:00|95454.9|95404.9|95432.9|95382.9|95463.1|95419|95429.3|95361.6|645
1650010200000|2022-04-15 08:10:00|95433|95383|95442.2|95392.2|95450.4|95408.9|95430.6|95374.7|586
1650010500000|2022-04-15 08:15:00|95441.7|95391.7|95438|95388|95452|95404.6|95428.5|95371.2|607
1650010800000|2022-04-15 08:20:00|95439.4|95389.4|95413.2|95363.2|95445.1|95394.3|95405.5|95338.7|500
1650011100000|2022-04-15 08:25:00|95413|95363|95414.5|95364.5|95430.3|95372.7|95408.8|95344.5|1218
1650011400000|2022-04-15 08:30:00|95415.1|95365.1|95431.2|95381.2|95440|95390|95409.8|95345.4|1026
1650011700000|2022-04-15 08:35:00|95430.8|95380.8|95401.8|95351.8|95442.9|95383.8|95395.1|95333.2|1499
1650012000000|2022-04-15 08:40:00|95401.5|95351.5|95391.5|95341.5|95420|95361.3|95388.1|95319.8|1437
1650012300000|2022-04-15 08:45:00|95391.6|95341.6|95376.3|95326.3|95415.4|95345.6|95375.4|95311.6|1232
1650012600000|2022-04-15 08:50:00|95376.5|95326.5|95390.8|95300.5|95396.1|95331.5|95339.7|95275.1|1294
1650012900000|2022-04-15 08:55:00|95389.9|95301.1|95385.1|95335.1|95437.6|95339.4|95377.9|95288.3|1603
1650013200000|2022-04-15 09:00:00|95385.7|95335.7|95428.4|95338.4|95438.9|95361.7|95382.3|95321.2|1090
1650013500000|2022-04-15 09:05:00|95425|95338.5|95417.7|95343.3|95448.6|95374.3|95404.7|95318.1|1510
1650013800000|2022-04-15 09:10:00|95418.4|95341|95365.3|95315.3|95419|95349.5|95364.6|95312.8|940
1650014100000|2022-04-15 09:15:00|95365.2|95315.2|95395.8|95318.8|95433.9|95333.7|95351.2|95304.9|820
1650014400000|2022-04-15 09:20:00|95395.3|95320.3|95376.7|95326.7|95399|95338.7|95363.1|95311.6|548
1650014700000|2022-04-15 09:25:00|95376.6|95326.6|95390.9|95340.9|95401.7|95354.7|95363.1|95311.1|509
1650015000000|2022-04-15 09:30:00|95392.2|95342.2|95395.9|95324.9|95404.5|95350.6|95375.6|95316|359
1650015300000|2022-04-15 09:35:00|95385.5|95335.5|95389.2|95339.2|95402.3|95341.8|95383.1|95319.1|339
1650015600000|2022-04-15 09:40:00|95389.1|95339.1|95433.1|95339.6|95445|95353.9|95378.9|95316.4|726
1650015900000|2022-04-15 09:45:00|95433|95339.5|95422.8|95341.8|95451|95357|95397|95325.5|1365
1650016200000|2022-04-15 09:50:00|95422.1|95342.4|95460|95344|95464.5|95366.2|95405.1|95318.8|1689
1650016500000|2022-04-15 09:55:00|95459|95343|95434.4|95384.4|95471.1|95393.5|95408|95313.9|1698
1650016800000|2022-04-15 10:00:00|95434.5|95384.5|95433.4|95383.4|95471.9|95403|95415.3|95326.8|1807
1650017100000|2022-04-15 10:05:00|95433.3|95383.3|95470.4|95377.8|95481.5|95398|95404.9|95323.7|2089
1650017400000|2022-04-15 10:10:00|95469.7|95378|95455.7|95345.9|95478.2|95400.7|95446|95338.1|2218
1650017700000|2022-04-15 10:15:00|95455.2|95353.4|95458.4|95344.9|95475.4|95401.8|95434.8|95337|2117
1650018000000|2022-04-15 10:20:00|95459.1|95346.7|95463.4|95364.8|95470.4|95397.2|95432.2|95339.6|1519
1650018300000|2022-04-15 10:25:00|95464.3|95362.1|95447.1|95370.2|95466.8|95386.2|95433.7|95335.8|2109
1650018600000|2022-04-15 10:30:00|95446.9|95370.6|95460.6|95379.4|95474.8|95403.4|95427|95355|1437
1650018900000|2022-04-15 10:35:00|95461.1|95380|95437.7|95387.7|95461.1|95393.3|95430.7|95370.6|877
1650019200000|2022-04-15 10:40:00|95437.9|95387.9|95443.5|95393.5|95467.3|95401.4|95433.3|95375.4|827
1650019500000|2022-04-15 10:45:00|95443.8|95393.8|95466.6|95416.6|95481.9|95423.1|95443.5|95388.9|1393
1650019800000|2022-04-15 10:50:00|95466|95416|95471|95421|95486.7|95427.6|95452.6|95393.4|1087
1650020100000|2022-04-15 10:55:00|95469.1|95419.1|95475.9|95425.9|95500.5|95440.7|95463.9|95408.2|711
1650020400000|2022-04-15 11:00:00|95476|95426|95489.9|95439.9|95497.4|95460.2|95464.3|95422.6|509
1650020700000|2022-04-15 11:05:00|95489.2|95439.2|95492.8|95442.8|95501.4|95456.5|95477.6|95429.3|368
1650021000000|2022-04-15 11:10:00|95493.6|95443.6|95483.9|95433.9|95494|95444|95480.7|95430.7|429
1650021300000|2022-04-15 11:15:00|95483.5|95433.5|95506.3|95456.3|95523|95461.8|95471.3|95431.1|864
1650021600000|2022-04-15 11:20:00|95505.9|95455.9|95499.4|95429.4|95522.4|95458|95484.8|95420.8|752
1650021900000|2022-04-15 11:25:00|95489.3|95429.2|95490|95440|95506.4|95444|95485.8|95423|503
1650022200000|2022-04-15 11:30:00|95489.2|95439.2|95509.4|95438.6|95523|95453.2|95476.6|95409|878
1650022500000|2022-04-15 11:35:00|95510.6|95438.7|95495.4|95445.4|95523.2|95459.9|95484.9|95431.5|758
1650022800000|2022-04-15 11:40:00|95495.7|95445.7|95490.1|95440.1|95502.6|95452.6|95489.2|95439.2|561
1650023100000|2022-04-15 11:45:00|95489.6|95439.6|95504.3|95427.7|95511.8|95442.6|95461.4|95402.9|1337
1650023400000|2022-04-15 11:50:00|95504.2|95427.6|95485.7|95435.7|95510.2|95445.7|95474|95413.7|1699
1650023700000|2022-04-15 11:55:00|95485.3|95435.3|95412.9|95313.7|95499.8|95440.2|95395.5|95303.6|1889
1650024000000|2022-04-15 12:00:00|95407.5|95314|95401.4|95328.8|95443.1|95362.2|95379.8|95294|1532
1650024300000|2022-04-15 12:05:00|95401.1|95329.5|95409.9|95336|95453.8|95354.1|95380.1|95311.5|1296
1650024600000|2022-04-15 12:10:00|95407.8|95336.1|95371.9|95321.9|95419.9|95356.8|95368.9|95298.9|1509
1650024900000|2022-04-15 12:15:00|95375.5|95325.5|95460.4|95356.6|95473.6|95373.7|95359.6|95319.1|802
1650025200000|2022-04-15 12:20:00|95463.7|95358|95453.8|95337.8|95473.5|95372.5|95427.8|95332.7|1150
1650025500000|2022-04-15 12:25:00|95452.4|95339.9|95440.8|95324.8|95458.6|95357.4|95430.4|95318.2|948
1650025800000|2022-04-15 12:30:00|95441.2|95325.2|95455.3|95339.8|95462.1|95346.1|95433.3|95318.1|808
1650026100000|2022-04-15 12:35:00|95450.5|95339.2|95449.1|95369.1|95462.3|95382.2|95415.8|95330.5|1149
1650026400000|2022-04-15 12:40:00|95447|95340.7|95479|95376.9|95484|95394.1|95416.4|95333.7|912
1650026700000|2022-04-15 12:45:00|95478.8|95377|95477.3|95361.3|95486.9|95391.3|95457.4|95358.2|825
1650027000000|2022-04-15 12:50:00|95477.6|95361.6|95458.2|95408.2|95487.9|95410.4|95454|95359.7|843
1650027300000|2022-04-15 12:55:00|95471.3|95398.1|95486.9|95386.1|95499.8|95410.9|95447.3|95373.1|721
1650027600000|2022-04-15 13:00:00|95487.1|95385.5|95493.6|95416.8|95513|95419.6|95483.8|95376.8|1298
1650027900000|2022-04-15 13:05:00|95497.9|95414|95509.7|95416.7|95523.2|95433.3|95475.6|95405.3|1777
1650028200000|2022-04-15 13:10:00|95510.2|95417.3|95515.3|95399.3|95521|95442.3|95485.5|95396.5|1099
1650028500000|2022-04-15 13:15:00|95515.4|95399.4|95527|95449.2|95545.3|95456.5|95488.6|95393.7|1053
1650028800000|2022-04-15 13:20:00|95528|95449.3|95539.8|95455.3|95546.5|95473.1|95504|95421.3|1095
1650029100000|2022-04-15 13:25:00|95540.4|95455.1|95541.5|95425.5|95544.2|95471.9|95514.7|95422|638
1650029400000|2022-04-15 13:30:00|95540.5|95424.5|95537.2|95421.2|95546.6|95434.8|95528.2|95413.7|708
1650029700000|2022-04-15 13:35:00|95536.9|95420.9|95530.8|95414.8|95547.9|95435.5|95516.9|95400.9|1035
1650030000000|2022-04-15 13:40:00|95533.2|95417.2|95562.8|95446.8|95565.3|95449.3|95526.8|95410.8|1161
1650030300000|2022-04-15 13:45:00|95563.7|95447.7|95576|95460|95586.2|95475.7|95555.9|95441.5|764
1650030600000|2022-04-15 13:50:00|95576.1|95460.1|95571.4|95455.4|95584.5|95478.1|95562.1|95446.9|662
1650030900000|2022-04-15 13:55:00|95568.7|95452.7|95537.7|95423|95582.3|95468.2|95532.6|95416.6|899
1650031200000|2022-04-15 14:00:00|95538.9|95424.7|95611.3|95498|95628.9|95512.9|95538.9|95424.4|722
1650031500000|2022-04-15 14:05:00|95607|95502.9|95633.1|95517.1|95647|95531|95604|95492.8|579
1650031800000|2022-04-15 14:10:00|95632.6|95516.6|95646.1|95530.1|95658.1|95542.1|95630.6|95514.6|1251
1650032100000|2022-04-15 14:15:00|95645.1|95529.1|95653.2|95537.2|95671.2|95558.1|95632.1|95518.8|1227
1650032400000|2022-04-15 14:20:00|95652.8|95536.8|95652.4|95536.4|95663.8|95548.6|95640.4|95525.5|1048
1650032700000|2022-04-15 14:25:00|95652.9|95536.9|95652.1|95536.1|95666.6|95550.6|95644.6|95530.9|1299
1650033000000|2022-04-15 14:30:00|95652.4|95536.4|95616.7|95530.3|95677|95566.1|95613.8|95516.1|1300
1650033300000|2022-04-15 14:35:00|95616.2|95526.4|95620.8|95536|95629.5|95542.6|95606.4|95512.8|1112
1650033600000|2022-04-15 14:40:00|95620.3|95536.1|95687.2|95571.8|95689.2|95586.9|95615|95527.4|1206
1650033900000|2022-04-15 14:45:00|95686.6|95570.4|95673.3|95580.6|95692.9|95593|95653.6|95560.8|1557
1650034200000|2022-04-15 14:50:00|95675.1|95583.5|95681.8|95599.6|95697.6|95613.7|95670.6|95577.3|1755
1650034500000|2022-04-15 14:55:00|95681.2|95600.5|95676.5|95580.9|95695.4|95606.6|95674.5|95576.3|1623
1650034800000|2022-04-15 15:00:00|95690.7|95581.1|95748.5|95632.5|95785.8|95669.8|95687.3|95574.7|1270
1650035100000|2022-04-15 15:05:00|95746.8|95630.8|95745.5|95629.5|95760.5|95646.3|95744.7|95628.7|525
1650035400000|2022-04-15 15:10:00|95745.8|95629.8|95766.4|95650.4|95784.8|95668.8|95745.8|95629.8|1026
1650035700000|2022-04-15 15:15:00|95767.1|95651.1|95772.7|95656.7|95787.3|95671.3|95761.8|95645.8|954
1650036000000|2022-04-15 15:20:00|95772.6|95656.6|95759.9|95643.9|95823.1|95707.1|95754.8|95638.8|625
1650036300000|2022-04-15 15:25:00|95761.3|95645.3|95767.9|95651.9|95819.3|95703.3|95755.2|95639.2|529
1650036600000|2022-04-15 15:30:00|95765.5|95649.5|95760.3|95644.3|95773.5|95657.5|95751.2|95635.2|352
1650036900000|2022-04-15 15:35:00|95756.2|95640.2|95763|95647|95801.7|95685.7|95743.5|95627.5|627
1650037200000|2022-04-15 15:40:00|95768.9|95652.9|95771.4|95655.4|95797.7|95681.7|95748|95632|430
1650037500000|2022-04-15 15:45:00|95768|95652|95762.7|95646.7|95783|95667|95748.8|95632.8|551
1650037800000|2022-04-15 15:50:00|95761.8|95645.8|95765.4|95649.4|95771.8|95655.8|95731.5|95615.5|388
1650038100000|2022-04-15 15:55:00|95766.2|95650.2|95757.4|95641.4|95780.1|95664.1|95746.8|95634.6|947
1650038400000|2022-04-15 16:00:00|95767.4|95651.4|95792.7|95676.7|95827.3|95711.3|95758.2|95642.2|610
1650038700000|2022-04-15 16:05:00|95794.9|95678.9|95802.4|95686.4|95833.5|95717.5|95778.6|95662.6|712
1650039000000|2022-04-15 16:10:00|95802.5|95686.5|95787.5|95671.5|95803.5|95687.5|95775.9|95659.9|413
1650039300000|2022-04-15 16:15:00|95785.4|95669.4|95788.2|95672.2|95802.2|95686.2|95766.1|95650.1|370
1650039600000|2022-04-15 16:20:00|95785.4|95669.4|95773.3|95657.3|95804.7|95688.7|95759.7|95643.7|337
1650039900000|2022-04-15 16:25:00|95774.2|95658.2|95763.9|95647.9|95931.5|95815.5|95756.7|95640.7|430
1650040200000|2022-04-15 16:30:00|95764.1|95648.1|95773.1|95657.1|95786.9|95670.9|95753.7|95637.7|513
1650040500000|2022-04-15 16:35:00|95773.2|95657.2|95795.1|95679.1|95798.4|95682.4|95769.5|95653.5|290
1650040800000|2022-04-15 16:40:00|95792.2|95676.2|95781|95665|95811.3|95695.3|95766.3|95650.3|331
1650041100000|2022-04-15 16:45:00|95775.4|95659.4|95772.4|95656.4|95800.2|95684.2|95767.5|95651.5|287
1650041400000|2022-04-15 16:50:00|95775|95659|95780.5|95664.5|95798.2|95682.2|95764.5|95648.5|343
1650041700000|2022-04-15 16:55:00|95780.4|95664.4|95778.4|95662.4|95783.2|95667.2|95760.6|95644.6|377
1650042000000|2022-04-15 17:00:00|95779.4|95663.4|95776|95660|95788.1|95672.1|95762.8|95646.8|465
1650042300000|2022-04-15 17:05:00|95775.8|95659.8|95771.9|95655.9|95797.9|95681.9|95763|95647|193
1650042600000|2022-04-15 17:10:00|95772|95656|95761.3|95645.3|95783.9|95667.9|95757.6|95641.6|264
1650042900000|2022-04-15 17:15:00|95767|95651|95763.9|95647.9|95783.6|95667.6|95744.4|95628.4|163
1650043200000|2022-04-15 17:20:00|95769.4|95653.4|95760.8|95644.8|95780.9|95664.9|95748.6|95632.6|276
1650043500000|2022-04-15 17:25:00|95762.8|95646.8|95771.9|95655.9|95786.5|95670.5|95741.6|95625.6|275
1650043800000|2022-04-15 17:30:00|95773.7|95657.7|95767.8|95651.8|95781.7|95665.7|95748.4|95632.4|163
1650044100000|2022-04-15 17:35:00|95771|95655|95759.3|95643.3|95793.1|95677.1|95751.5|95635.5|339
1650044400000|2022-04-15 17:40:00|95758.3|95642.3|95766.6|95650.6|95785.1|95669.1|95736.9|95620.9|400
1650044700000|2022-04-15 17:45:00|95765.2|95649.2|95747.9|95631.9|95782.5|95666.5|95726.5|95610.5|514
1650045000000|2022-04-15 17:50:00|95748.1|95632.1|95745.9|95629.9|95753.9|95637.9|95709.5|95593.5|312
1650045300000|2022-04-15 17:55:00|95746.1|95630.1|95735.2|95619.2|95750.8|95634.8|95720.3|95604.3|845
1650045600000|2022-04-15 18:00:00|95735|95619|95733.8|95617.8|95751.5|95635.5|95722.7|95606.7|573
1650045900000|2022-04-15 18:05:00|95744|95628|95744.5|95628.5|95769.7|95653.7|95734.8|95618.8|527
1650046200000|2022-04-15 18:10:00|95751.9|95635.9|95757|95641|95766.7|95650.7|95732.9|95616.9|1373
1650046500000|2022-04-15 18:15:00|95761.2|95645.2|95753.3|95637.3|95769|95653|95742.5|95626.5|534
1650046800000|2022-04-15 18:20:00|95755.7|95639.7|95755.7|95639.7|95763|95647|95745.5|95629.5|237
1650047100000|2022-04-15 18:25:00|95752.8|95636.8|95750.4|95634.4|95757.2|95641.2|95742.8|95626.8|227
1650047400000|2022-04-15 18:30:00|95749.9|95633.9|95740.6|95624.6|95758|95642|95740.3|95624.3|282
1650047700000|2022-04-15 18:35:00|95741.1|95625.1|95736.8|95620.8|95749.6|95633.6|95728.9|95612.9|257
1650048000000|2022-04-15 18:40:00|95742.3|95626.3|95738.8|95622.8|95746.4|95630.4|95725.7|95609.7|350
1650048300000|2022-04-15 18:45:00|95739.8|95623.8|95749.1|95633.1|95755|95639|95733.1|95617.1|426
1650048600000|2022-04-15 18:50:00|95751.4|95635.4|95756.7|95640.7|95758.9|95642.9|95741.1|95625.1|345
1650048900000|2022-04-15 18:55:00|95755.9|95639.9|95743.7|95627.7|95762.7|95646.7|95738.5|95622.5|575
1650049200000|2022-04-15 19:00:00|95743|95627|95776|95660|95777.4|95661.4|95738.2|95622.2|459
1650049500000|2022-04-15 19:05:00|95775.3|95659.3|95761.9|95645.9|95799.8|95683.8|95752|95636|458
1650049800000|2022-04-15 19:10:00|95756.6|95640.6|95760.3|95644.3|95778.3|95662.3|95745.4|95629.4|501
1650050100000|2022-04-15 19:15:00|95760.5|95644.5|95761.7|95645.7|95774.4|95658.4|95739.3|95623.3|432
1650050400000|2022-04-15 19:20:00|95761.5|95645.5|95779.7|95663.7|95805.4|95689.4|95740.9|95624.9|361
1650050700000|2022-04-15 19:25:00|95780.7|95664.7|95779.2|95663.2|95788.5|95672.5|95752.8|95636.8|214
1650051000000|2022-04-15 19:30:00|95776.6|95660.6|95770.7|95654.7|95785.5|95669.5|95753.1|95637.1|287
1650051300000|2022-04-15 19:35:00|95775.5|95659.5|95761.9|95645.9|95775.9|95659.9|95747.5|95631.5|385
1650051600000|2022-04-15 19:40:00|95759.9|95643.9|95750.8|95634.8|95773.9|95657.9|95745.3|95629.3|462
1650051900000|2022-04-15 19:45:00|95764.2|95648.2|95754.1|95638.1|95771|95655|95737.1|95621.1|385
1650052200000|2022-04-15 19:50:00|95754|95638|95748.9|95632.9|95756.2|95640.2|95731.2|95615.2|362
1650052500000|2022-04-15 19:55:00|95748.1|95632.1|95752.1|95636.1|95753.6|95637.6|95729.5|95613.5|306
1650052800000|2022-04-15 20:00:00|95748.8|95632.8|95752.6|95636.6|95758.3|95642.3|95720.2|95604.2|260
1650053100000|2022-04-15 20:05:00|95750.6|95634.6|95744.1|95628.1|95765.4|95649.4|95709.3|95593.3|459
1650053400000|2022-04-15 20:10:00|95744.2|95628.2|95670.2|95554.2|95758.1|95642.1|95658.8|95542.8|307
1650053700000|2022-04-15 20:15:00|95673.7|95557.7|95655.1|95539.1|95679.9|95563.9|95648.8|95532.8|319
1650054000000|2022-04-15 20:20:00|95655.2|95539.2|95663|95547|95673.2|95557.2|95622.3|95506.3|375
1650054300000|2022-04-15 20:25:00|95663.1|95547.1|95661.5|95545.5|95687.2|95571.2|95636.8|95520.8|231
1650054600000|2022-04-15 20:30:00|95666.1|95550.1|95661.3|95545.3|95690.5|95574.5|95637.1|95521.1|330
1650054900000|2022-04-15 20:35:00|95661.4|95545.4|95662.9|95546.9|95668.4|95552.4|95629.6|95513.6|256
1650055200000|2022-04-15 20:40:00|95663.2|95547.2|95662.1|95546.1|95669|95553|95635.1|95519.1|155
1650055500000|2022-04-15 20:45:00|95664.9|95548.9|95654|95538|95666.9|95550.9|95625.1|95509.1|383
1650055800000|2022-04-15 20:50:00|95653.9|95537.9|95655.3|95539.3|95661.9|95545.9|95620.3|95504.3|263
1650056100000|2022-04-15 20:55:00|95643.9|95527.9|95585.9|95469.9|95697.5|95581.5|95585.8|95469.8|120
1650225600000|2022-04-17 20:00:00|95630.4|95494.4|95630.4|95494.4|95630.4|95494.4|95630.4|95494.4|1
1650228300000|2022-04-17 20:45:00|95804.5|95663.5|95804.7|95663.7|95807.1|95666.1|95804.5|95663.5|3
1650228900000|2022-04-17 20:55:00|95807.8|95666.8|95807.8|95666.8|95807.8|95666.8|95807.8|95666.8|1
1650229200000|2022-04-17 21:00:00|95807.5|95666.5|95773.3|95657.3|95807.5|95676.5|95767.2|95651.2|9
1650229500000|2022-04-17 21:05:00|95797.7|95681.7|95794.3|95678.3|95797.7|95681.7|95764.9|95648.9|11
1650229800000|2022-04-17 21:10:00|95790.6|95674.6|95791.1|95675.1|95791.1|95675.1|95776.1|95660.1|6
1650230400000|2022-04-17 21:20:00|95790.4|95674.4|95771.6|95655.6|95790.8|95674.8|95771.2|95655.2|8
1650230700000|2022-04-17 21:25:00|95787.9|95671.9|95783.3|95667.3|95787.9|95671.9|95772.7|95656.7|4
1650231000000|2022-04-17 21:30:00|95800.3|95684.3|95779.5|95663.5|95800.3|95684.3|95769.8|95653.8|5
1650231300000|2022-04-17 21:35:00|95771.8|95655.8|95762.3|95646.3|95781|95665|95762.3|95646.3|3
1650231900000|2022-04-17 21:45:00|95760.9|95644.9|95760.9|95644.9|95760.9|95644.9|95760.9|95644.9|1
1650232500000|2022-04-17 21:55:00|95783.6|95667.6|95759.7|95643.7|95783.6|95667.6|95759.7|95643.7|2
1650232800000|2022-04-17 22:00:00|95775.5|95659.5|95788.1|95672.1|95788.1|95672.1|95775.3|95659.3|7
1650233100000|2022-04-17 22:05:00|95757.4|95641.4|95745.1|95629.1|95762.4|95646.4|95743.8|95627.8|6
1650233400000|2022-04-17 22:10:00|95744.5|95628.5|95749.1|95633.1|95752.3|95636.3|95744.5|95628.5|18
1650234300000|2022-04-17 22:25:00|95876.7|95760.7|95863.2|95747.2|95899.7|95783.7|95834.2|95718.2|606
1650234600000|2022-04-17 22:30:00|95863.1|95747.1|95814.6|95698.6|95876|95760|95799.3|95683.3|680
1650234900000|2022-04-17 22:35:00|95814.8|95698.8|95739.9|95623.9|95844.4|95728.4|95736.7|95620.7|578
1650235200000|2022-04-17 22:40:00|95739.7|95623.7|95741.7|95625.7|95792.3|95676.3|95731.2|95615.2|475
1650235500000|2022-04-17 22:45:00|95741.8|95625.8|95711.6|95595.6|95763.9|95647.9|95708.4|95592.4|707
1650235800000|2022-04-17 22:50:00|95712|95596|95711.8|95595.8|95727.8|95611.8|95686.4|95570.4|796
1650236100000|2022-04-17 22:55:00|95713.1|95597.1|95666.6|95550.6|95723.1|95607.1|95660.9|95544.9|701
1650236400000|2022-04-17 23:00:00|95665.8|95549.8|95688.2|95572.2|95716.5|95600.5|95665.8|95549.8|910
1650236700000|2022-04-17 23:05:00|95687.4|95571.4|95696.8|95582.5|95706.7|95590.7|95676.8|95560.8|1083
1650237000000|2022-04-17 23:10:00|95695.2|95584.3|95687.9|95572.3|95700.2|95584.8|95677|95563.2|1009
1650237300000|2022-04-17 23:15:00|95684.6|95568.6|95688.1|95585|95707.7|95592.7|95663.5|95553.9|1270
1650237600000|2022-04-17 23:20:00|95689.5|95587.1|95691.3|95580.1|95711.1|95599.2|95680.5|95574.2|1724
1650237900000|2022-04-17 23:25:00|95693.7|95578.9|95663|95559.4|95697.4|95589.1|95658.1|95550.9|1353
1650238200000|2022-04-17 23:30:00|95661.9|95560.7|95683|95577.9|95702.2|95589.5|95652.1|95541.3|1628
1650238500000|2022-04-17 23:35:00|95683.5|95581.5|95695.6|95582.2|95705.8|95598.7|95678.5|95567.8|1319
1650238800000|2022-04-17 23:40:00|95694.6|95580.2|95706.3|95606.8|95711.8|95610|95675.9|95572.7|1412
1650239100000|2022-04-17 23:45:00|95706.4|95607|95721.6|95621.6|95742.3|95635.8|95703.4|95598.4|1086
1650239400000|2022-04-17 23:50:00|95721.5|95621.7|95718.3|95623.6|95734.7|95631.8|95702.9|95608.8|950
1650239700000|2022-04-17 23:55:00|95719.6|95622|95715.4|95622.8|95735.9|95626.9|95697|95597.1|1133
1650240000000|2022-04-18 00:00:00|95715.5|95622.4|95723.2|95618.8|95727.4|95623.8|95689.2|95585|1167
1650240300000|2022-04-18 00:05:00|95724.5|95618.1|95708.5|95622|95727.4|95628.3|95695.9|95606.5|819
1650240600000|2022-04-18 00:10:00|95708.6|95622.4|95696|95614.5|95715.3|95622.6|95690.6|95606.5|1103
1650240900000|2022-04-18 00:15:00|95695.9|95613.7|95756.7|95661.7|95761.7|95665.9|95695.9|95613.3|1007
1650241200000|2022-04-18 00:20:00|95757.5|95662.1|95750.2|95655.4|95784.4|95685|95742.9|95653.1|886
1650241500000|2022-04-18 00:25:00|95751|95656|95745.8|95695.8|95778.3|95702.7|95734.9|95653.6|1151
1650241800000|2022-04-18 00:30:00|95746.3|95696.3|95754|95704|95770.9|95714.4|95738.3|95676.7|922
1650242100000|2022-04-18 00:35:00|95753.9|95703.9|95784.9|95734.9|95805.5|95734.9|95749.1|95689.6|971
1650242400000|2022-04-18 00:40:00|95785.1|95735.1|95838.8|95788.8|95865|95794.2|95778.2|95712.4|1196
1650242700000|2022-04-18 00:45:00|95838.5|95788.5|95860.3|95786|95876.4|95804.5|95830.2|95766.8|1117
1650243000000|2022-04-18 00:50:00|95860.5|95785.9|95833.8|95752.9|95898.4|95834.9|95821.2|95751.1|1357
1650243300000|2022-04-18 00:55:00|95835.2|95752.2|95819.4|95744.5|95837.6|95760.7|95801.5|95728.3|1418
1650243600000|2022-04-18 01:00:00|95821.3|95743.3|95865|95788.1|95869.8|95797.4|95811.1|95738.5|1108
1650243900000|2022-04-18 01:05:00|95864.9|95788.7|95854.6|95765.7|95873.4|95792.1|95849.3|95765.4|817
1650244200000|2022-04-18 01:10:00|95854.2|95766|95802.3|95730.4|95855.1|95774.3|95790.1|95713.2|1026
1650244500000|2022-04-18 01:15:00|95802.4|95730.6|95814|95728.5|95818.4|95740.9|95780.5|95701|871
1650244800000|2022-04-18 01:20:00|95813.6|95728.1|95774.4|95688.4|95885.5|95782.1|95769|95683.5|1456
1650245100000|2022-04-18 01:25:00|95774.1|95688.5|95739.7|95659.4|95788.8|95705.9|95730.5|95646.2|1660
1650245400000|2022-04-18 01:30:00|95740.2|95658.6|95752.2|95679.6|95772.9|95699.8|95728|95649.1|1288
1650245700000|2022-04-18 01:35:00|95752.7|95679|95770.7|95683.4|95775|95702.3|95747.8|95673.7|940
1650246000000|2022-04-18 01:40:00|95770.8|95683.3|95756.4|95678.5|95776|95711.3|95733.8|95667.4|733
1650246300000|2022-04-18 01:45:00|95756.3|95678.6|95712|95641.1|95759.9|95689|95700.1|95632.3|897
1650246600000|2022-04-18 01:50:00|95713.8|95640.8|95764.2|95679|95764.2|95694.7|95713.8|95638.9|1091
1650246900000|2022-04-18 01:55:00|95764.5|95679.5|95752.1|95677.9|95767.8|95697.1|95725.6|95654.2|1019
1650247200000|2022-04-18 02:00:00|95752.3|95677.1|95754.7|95679.2|95768|95696.9|95723.5|95652.1|793
1650247500000|2022-04-18 02:05:00|95755|95678.6|95773.2|95694.8|95793.4|95717.5|95734.3|95667.9|1002
1650247800000|2022-04-18 02:10:00|95778.7|95688.6|95795.5|95709.3|95810.9|95721.4|95752.8|95686.2|961
1650248100000|2022-04-18 02:15:00|95795.6|95709.4|95811.3|95736.9|95830.5|95752.4|95785.3|95707.9|811
1650248400000|2022-04-18 02:20:00|95797.5|95747.5|95827.9|95746.2|95846.9|95768.8|95797.5|95732.8|1014
1650248700000|2022-04-18 02:25:00|95828.2|95746.4|95837.8|95755.7|95848.3|95770.9|95808.6|95736.7|933
1650249000000|2022-04-18 02:30:00|95837.7|95755.8|95844.7|95772.9|95861.1|95782.1|95827.8|95753|1067
1650249300000|2022-04-18 02:35:00|95833.2|95772.8|95844.4|95761.4|95869|95799.4|95833.2|95760.6|1174
1650249600000|2022-04-18 02:40:00|95844.9|95760.7|95859.6|95779.5|95862.6|95789.2|95826.5|95753.6|926
1650249900000|2022-04-18 02:45:00|95859.4|95779.8|95843.6|95761.6|95863.7|95789.5|95829.9|95758.8|692
1650250200000|2022-04-18 02:50:00|95843.7|95761.8|95837.6|95767.3|95862.2|95790.3|95825.3|95758.3|617
1650250500000|2022-04-18 02:55:00|95837.5|95763.9|95808.4|95736.5|95845.4|95780.4|95786.9|95719.4|1119
1650250800000|2022-04-18 03:00:00|95797.5|95747.5|95805|95732|95812.3|95747.5|95787.3|95722.8|680
1650251100000|2022-04-18 03:05:00|95788.4|95738.4|95854|95780.2|95860.5|95780.2|95788.1|95728.5|732
1650251400000|2022-04-18 03:10:00|95840.4|95780.3|95864.8|95793.1|95890|95813.9|95836.3|95772.3|939
1650251700000|2022-04-18 03:15:00|95864.6|95793.7|95881|95801.9|95885.1|95819.9|95844.8|95771.4|850
1650252000000|2022-04-18 03:20:00|95880.4|95803.9|95870.3|95788|95880.6|95814.6|95842.1|95774.5|759
1650252300000|2022-04-18 03:25:00|95869.4|95788.2|95851.9|95801.9|95875.1|95805|95843.2|95779.6|746
1650252600000|2022-04-18 03:30:00|95851.8|95801.8|95874.7|95797.8|95877.9|95803.1|95840.4|95767.6|751
1650252900000|2022-04-18 03:35:00|95874.8|95798|95886.7|95812.3|95896|95831.1|95850.2|95785.9|882
1650253200000|2022-04-18 03:40:00|95897.9|95804.1|95888.7|95816.1|95897.9|95826.9|95862.1|95796.4|732
1650253500000|2022-04-18 03:45:00|95888.8|95816.2|95902.5|95829.7|95918.1|95853.9|95879.1|95809.1|723
1650253800000|2022-04-18 03:50:00|95901.9|95829.8|95898.1|95823.3|95912|95844|95886.4|95811.3|902
1650254100000|2022-04-18 03:55:00|95898.4|95823.6|95900.9|95824.7|95913.1|95841.1|95876.5|95799.5|788
1650254400000|2022-04-18 04:00:00|95900.3|95824.8|95892.4|95807.6|95918.8|95842.1|95867|95797.9|842
1650254700000|2022-04-18 04:05:00|95891.7|95807.9|95880.8|95806.3|95894.7|95827.8|95858.3|95788.7|874
1650255000000|2022-04-18 04:10:00|95880.9|95806.4|95871.5|95794.4|95898.3|95827.7|95859.6|95792|838
1650255300000|2022-04-18 04:15:00|95871.8|95794.6|95896.8|95819.8|95907.9|95836.6|95854.3|95786.2|808
1650255600000|2022-04-18 04:20:00|95897.2|95818.3|95878|95828|95905.1|95837.7|95873.8|95803.9|627
1650255900000|2022-04-18 04:25:00|95890.3|95814.6|95904.1|95827.5|95917.1|95843.9|95878|95812.8|637
1650256200000|2022-04-18 04:30:00|95903.6|95826.8|95926.1|95853.6|95931.3|95862.2|95890.5|95822.8|596
1650256500000|2022-04-18 04:35:00|95926.4|95852.5|95904.6|95854.6|95939.8|95870.1|95904.3|95836.2|598
1650256800000|2022-04-18 04:40:00|95904.7|95854.7|95899.3|95849.3|95924.4|95859.9|95897|95832.7|401
1650257100000|2022-04-18 04:45:00|95910.3|95839|95904.2|95854.2|95922.6|95858.9|95896.5|95832.1|399
1650257400000|2022-04-18 04:50:00|95904|95854|95932.2|95859.8|95934.4|95873.5|95903.7|95839.6|468
1650257700000|2022-04-18 04:55:00|95932.8|95859|95925.2|95846|95937.9|95869|95883.5|95817.9|739
1650258000000|2022-04-18 05:00:00|95922.4|95847.4|95901.4|95851.4|95927|95866.5|95895|95831.8|671
1650258300000|2022-04-18 05:05:00|95901.1|95851.1|95844.9|95768.8|95910.4|95852.6|95829.4|95755.2|886
1650258600000|2022-04-18 05:10:00|95844.8|95769.1|95881.8|95801.3|95891|95813.6|95826.4|95759|1088
1650258900000|2022-04-18 05:15:00|95882|95801.5|95950|95876.7|95950.5|95886.9|95877.8|95801.1|801
1650259200000|2022-04-18 05:20:00|95950.1|95876.3|95935.3|95885.3|95963.9|95902.5|95934.2|95869.9|714
1650259500000|2022-04-18 05:25:00|95946.2|95874.6|95941.1|95891.1|95964.6|95903.2|95935.9|95874.3|980
1650259800000|2022-04-18 05:30:00|95941.2|95891.2|95895.5|95845.5|95957.5|95899|95884|95818.9|785
1650260100000|2022-04-18 05:35:00|95896.5|95846.5|95911.9|95834.1|95928|95858.9|95893.9|95816.9|1193
1650260400000|2022-04-18 05:40:00|95913|95834.7|95911.8|95831|95919.6|95851.4|95882.8|95814|1084
1650260700000|2022-04-18 05:45:00|95911.4|95830.4|95905.3|95855.3|95933.8|95857.5|95892.5|95824.4|1011
1650261000000|2022-04-18 05:50:00|95916.3|95840.4|95897.3|95816.2|95942.3|95860.7|95893.6|95806.3|1164
1650261300000|2022-04-18 05:55:00|95895.2|95814.4|95862.5|95790.1|95903.8|95822.4|95853.3|95785.4|1546
1650261600000|2022-04-18 06:00:00|95862.4|95790|95829.9|95804.9|95874.1|95825.8|95829.8|95790|844
1650261900000|2022-04-18 06:05:00|95829.6|95804.6|95875.8|95825.8|95882.2|95843.3|95829.4|95795.3|717
1650262200000|2022-04-18 06:10:00|95875.9|95825.9|95845.6|95795.6|95880.4|95842.1|95811|95773.7|734
1650262500000|2022-04-18 06:15:00|95845.7|95795.7|95869.4|95819.4|95887.7|95838.1|95845.3|95772.1|821
1650262800000|2022-04-18 06:20:00|95856.3|95831.3|95845.2|95820.2|95870.7|95832.3|95839.6|95802|775
1650263100000|2022-04-18 06:25:00|95849|95824|95875.5|95850.5|95892.1|95855|95846.9|95812.5|647
1650263400000|2022-04-18 06:30:00|95875.8|95850.8|95838.1|95813.1|95893|95855.3|95825|95781.5|782
1650263700000|2022-04-18 06:35:00|95837.8|95812.8|95806.3|95781.3|95870.9|95831.7|95804.1|95776|632
1650264000000|2022-04-18 06:40:00|95807.1|95782.1|95844.7|95794.7|95855.8|95820.1|95805.6|95770.9|779
1650264300000|2022-04-18 06:45:00|95845.7|95795.7|95800.9|95775.9|95847.2|95808.5|95800.3|95763.6|711
1650264600000|2022-04-18 06:50:00|95800.4|95775.4|95807.4|95757.4|95825.5|95788.7|95761.3|95719.2|689
1650264900000|2022-04-18 06:55:00|95807.1|95757.1|95868.7|95818.7|95872.6|95833.6|95794.6|95753.3|1091
1650265200000|2022-04-18 07:00:00|95867.8|95817.8|95835.3|95785.3|95876.3|95844.4|95816.2|95779.9|1108
1650265500000|2022-04-18 07:05:00|95835.8|95785.8|95824.3|95799.3|95856.1|95818.8|95818.5|95775.8|739
1650265800000|2022-04-18 07:10:00|95824.1|95799.1|95775.9|95750.9|95826.9|95799.9|95773.9|95738.7|813
1650266100000|2022-04-18 07:15:00|95774.8|95749.8|95681.1|95631.1|95790|95752.1|95674.4|95627.3|869
1650266400000|2022-04-18 07:20:00|95679.1|95629.1|95695.4|95645.4|95706.1|95668.9|95665.4|95625.1|824
1650266700000|2022-04-18 07:25:00|95695.5|95645.5|95722|95672|95722|95673.3|95675.8|95635.8|944
1650267000000|2022-04-18 07:30:00|95721.5|95671.5|95871.3|95821.3|95874.9|95824.9|95720.8|95670.9|1060
1650267300000|2022-04-18 07:35:00|95870.9|95820.9|95873.4|95823.4|95879.6|95841.9|95835.4|95798|668
1650267600000|2022-04-18 07:40:00|95873.2|95823.2|95878.7|95853.7|95906.1|95868.9|95857.8|95819.2|958
1650267900000|2022-04-18 07:45:00|95878.8|95853.8|95853.2|95828.2|95916.2|95872.2|95833.4|95794.3|1078
1650268200000|2022-04-18 07:50:00|95853.6|95828.6|95823.3|95773.3|95869.5|95830.4|95806.1|95770.3|648
1650268500000|2022-04-18 07:55:00|95822.5|95772.5|95785.1|95735.1|95855.5|95817.2|95765.3|95725.6|1344
1650268800000|2022-04-18 08:00:00|95785.8|95735.8|95732.5|95682.5|95813|95775|95685|95645.9|1167
1650269100000|2022-04-18 08:05:00|95733|95683|95778.5|95728.5|95783.5|95741.8|95719.4|95681.4|743
1650269400000|2022-04-18 08:10:00|95779.2|95729.2|95788.9|95738.9|95800|95755|95753.4|95712.6|1058
1650269700000|2022-04-18 08:15:00|95789.4|95739.4|95806.7|95756.7|95814.5|95775.5|95762.1|95723.7|680
1650270000000|2022-04-18 08:20:00|95806.9|95756.9|95812.9|95762.9|95827.3|95789.3|95788.9|95756.4|860
1650270300000|2022-04-18 08:25:00|95812.7|95762.7|95805.9|95755.9|95836.5|95800.5|95787.4|95746.3|801
1650270600000|2022-04-18 08:30:00|95806.2|95756.2|95783.4|95733.4|95807|95769.2|95757.1|95719.9|827
1650270900000|2022-04-18 08:35:00|95782.8|95732.8|95745.2|95695.2|95795.7|95756.2|95729.8|95689.9|1095
1650271200000|2022-04-18 08:40:00|95745.3|95695.3|95773.7|95723.7|95783.8|95741.6|95731.2|95687.9|775
1650271500000|2022-04-18 08:45:00|95760.8|95735.8|95760.4|95710.4|95775.7|95735.8|95741.1|95701.5|781
1650271800000|2022-04-18 08:50:00|95760|95710|95775.2|95725.2|95775.4|95731.9|95739.2|95698.9|801
1650272100000|2022-04-18 08:55:00|95775.1|95725.1|95769.2|95744.2|95801.9|95758.8|95760.5|95721.2|786
1650272400000|2022-04-18 09:00:00|95769|95744|95733.2|95708.2|95784.6|95744|95725|95687.8|1022
1650272700000|2022-04-18 09:05:00|95734.6|95709.6|95706.4|95681.4|95744.1|95712.3|95692|95650.4|879
1650273000000|2022-04-18 09:10:00|95706.9|95681.9|95744.6|95694.6|95745.1|95704.6|95701.7|95656.3|772
1650273300000|2022-04-18 09:15:00|95744|95694|95765.5|95715.5|95776.1|95740.6|95725.5|95686.7|672
1650273600000|2022-04-18 09:20:00|95765.2|95715.2|95748.5|95723.5|95770|95727.5|95725.5|95688|684
1650273900000|2022-04-18 09:25:00|95747.4|95722.4|95778.2|95753.2|95782.3|95757.3|95746.1|95708.7|731
1650274200000|2022-04-18 09:30:00|95777.8|95752.8|95785.4|95760.4|95795.8|95765.9|95775.9|95734.8|567
1650274500000|2022-04-18 09:35:00|95785.3|95760.3|95753.2|95728.2|95799.1|95774.1|95748.6|95716.5|630
1650274800000|2022-04-18 09:40:00|95752.9|95727.9|95747.2|95722.2|95761.9|95732|95745.6|95711.1|533
1650275100000|2022-04-18 09:45:00|95747.3|95722.3|95774.5|95749.5|95783.4|95749.8|95747.3|95722.3|567
1650275400000|2022-04-18 09:50:00|95774.6|95749.6|95790.1|95765.1|95794.7|95769.7|95766.7|95740.5|535
1650275700000|2022-04-18 09:55:00|95790.4|95765.4|95760.1|95710.1|95790.4|95765.4|95729.1|95702.8|724
1650276000000|2022-04-18 10:00:00|95760.3|95710.3|95705.3|95655.3|95779.1|95741.1|95696.4|95655.3|913
1650276300000|2022-04-18 10:05:00|95706.8|95656.8|95700.3|95650.3|95716.2|95678.9|95676.7|95636.6|666
1650276600000|2022-04-18 10:10:00|95689.7|95664.7|95704.2|95654.2|95704.2|95667.8|95668.4|95640|630
1650276900000|2022-04-18 10:15:00|95704.4|95654.4|95729.9|95679.9|95732.7|95694|95685.1|95654.1|609
1650277200000|2022-04-18 10:20:00|95730.2|95680.2|95709.3|95684.3|95738.7|95696.6|95700.4|95662.7|651
1650277500000|2022-04-18 10:25:00|95709.2|95684.2|95739.7|95714.7|95754.5|95724|95704|95677.3|969
1650277800000|2022-04-18 10:30:00|95740|95715|95756|95731|95773|95734.9|95733.1|95695.2|965
1650278100000|2022-04-18 10:35:00|95755.7|95730.7|95741.5|95716.5|95778.9|95741.5|95716.8|95673.9|828
1650278400000|2022-04-18 10:40:00|95757.9|95707.9|95772|95722|95772|95739.5|95729.1|95696|730
1650278700000|2022-04-18 10:45:00|95773.1|95723.1|95766.4|95741.4|95785.4|95747.9|95754.1|95722.1|806
1650279000000|2022-04-18 10:50:00|95766.5|95741.5|95745.7|95720.7|95778.3|95741.6|95742.1|95717.1|720
1650279300000|2022-04-18 10:55:00|95746.8|95721.8|95747.6|95722.6|95764.9|95731.8|95739|95703.8|1057
1650279600000|2022-04-18 11:00:00|95747.7|95722.7|95741.8|95716.8|95754.7|95723.1|95703|95674.4|1087
1650279900000|2022-04-18 11:05:00|95742.7|95717.7|95738.5|95713.5|95754.5|95719.7|95731.4|95701.6|782
1650280200000|2022-04-18 11:10:00|95738.7|95713.7|95719.9|95694.9|95750.5|95719|95717.8|95678.4|898
1650280500000|2022-04-18 11:15:00|95719.8|95694.8|95732.7|95682.7|95752.8|95715.7|95711.9|95681.6|1058
1650280800000|2022-04-18 11:20:00|95732.6|95682.6|95720.1|95695.1|95766|95732.1|95718.8|95680.5|936
1650281100000|2022-04-18 11:25:00|95719.7|95694.7|95724.2|95699.2|95762.4|95737.4|95712.9|95677|1109
1650281400000|2022-04-18 11:30:00|95724.4|95699.4|95775.9|95750.9|95788.7|95751.1|95715.8|95690.8|1050
1650281700000|2022-04-18 11:35:00|95775.8|95750.8|95788.8|95763.8|95808.1|95780.3|95774.5|95738.1|941
1650282000000|2022-04-18 11:40:00|95788.9|95763.9|95765.4|95740.4|95797.9|95772.9|95747.7|95722.7|946
1650282300000|2022-04-18 11:45:00|95766|95741|95751.7|95726.7|95790.4|95757.4|95748.7|95711.2|744
1650282600000|2022-04-18 11:50:00|95749.4|95724.4|95704.4|95679.4|95766.9|95739.2|95701.7|95676.7|984
1650282900000|2022-04-18 11:55:00|95704.7|95679.7|95717.6|95692.6|95743.9|95718.9|95697.1|95672.1|1386
1650283200000|2022-04-18 12:00:00|95715.4|95690.4|95682.6|95632.6|95737.5|95708.2|95634.7|95595.9|1189
1650283500000|2022-04-18 12:05:00|95682.5|95632.5|95811.9|95761.9|95813.5|95774|95661.5|95617.5|1136
1650283800000|2022-04-18 12:10:00|95812.5|95762.5|95828.4|95803.4|95848.8|95804.6|95812.5|95762.5|984
1650284100000|2022-04-18 12:15:00|95828.7|95803.7|95851.8|95801.8|95866.3|95828.4|95821.9|95784.8|1144
1650284400000|2022-04-18 12:20:00|95836.1|95811.1|95807.8|95782.8|95851.2|95813.7|95783.5|95745.7|1339
1650284700000|2022-04-18 12:25:00|95807.9|95782.9|95769.3|95719.3|95807.9|95782.9|95736.8|95698.6|1120
1650285000000|2022-04-18 12:30:00|95769.2|95719.2|95696.2|95671.2|95779.2|95741|95687.3|95649.7|1092
1650285300000|2022-04-18 12:35:00|95697.7|95672.7|95711.6|95661.6|95729.2|95692.8|95673.1|95633.3|1435
1650285600000|2022-04-18 12:40:00|95709.7|95659.7|95792.7|95742.7|95792.7|95758.6|95709.1|95659.1|1070
1650285900000|2022-04-18 12:45:00|95793.1|95743.1|95750.8|95725.8|95795.6|95768.9|95741.8|95703|1024
1650286200000|2022-04-18 12:50:00|95749.4|95724.4|95817.4|95792.4|95833.6|95795.9|95747.5|95715.2|1156
1650286500000|2022-04-18 12:55:00|95817.3|95792.3|95789.5|95739.5|95836.2|95799.1|95773.6|95735.4|1220
1650286800000|2022-04-18 13:00:00|95788.6|95738.6|95711|95661|95809.8|95766.5|95691.5|95641.5|1386
1650287100000|2022-04-18 13:05:00|95711.8|95661.8|95748.4|95698.4|95764.8|95726.6|95707|95657|1025
1650287400000|2022-04-18 13:10:00|95747.9|95697.9|95759.3|95709.3|95791.4|95750|95727.5|95688.6|1272
1650287700000|2022-04-18 13:15:00|95759.4|95709.4|95792|95742|95794.7|95758.8|95704.4|95667.2|1403
1650288000000|2022-04-18 13:20:00|95791.8|95741.8|95828.6|95778.6|95848.9|95813.4|95763.9|95725.6|1160
1650288300000|2022-04-18 13:25:00|95828.7|95778.7|95832.5|95782.5|95867.2|95829.3|95795.2|95756.1|1267
1650288600000|2022-04-18 13:30:00|95832.2|95782.2|95684.7|95634.7|95833.3|95793.4|95636.9|95596.4|1845
1650288900000|2022-04-18 13:35:00|95685.6|95635.6|95710.3|95685.3|95723.4|95686.6|95660.7|95629.1|1389
1650289200000|2022-04-18 13:40:00|95710.6|95685.6|95624.1|95599.1|95729.9|95700.4|95620.7|95583.2|1602
1650289500000|2022-04-18 13:45:00|95623.6|95598.6|95655.6|95630.6|95712.6|95676.4|95623.5|95598.5|1643
1650289800000|2022-04-18 13:50:00|95655.3|95630.3|95651.2|95626.2|95680.3|95643.8|95628.6|95592.1|1419
1650290100000|2022-04-18 13:55:00|95651.1|95626.1|95710.5|95685.5|95734.9|95697.6|95645.7|95620.7|1301
1650290400000|2022-04-18 14:00:00|95710|95685|95712.2|95662.2|95805.7|95757.7|95686.1|95649.8|1490
1650290700000|2022-04-18 14:05:00|95711.9|95661.9|95758.3|95733.3|95776.1|95739.1|95686.6|95655.9|1512
1650291000000|2022-04-18 14:10:00|95760.3|95735.3|95695.4|95670.4|95794.9|95758.5|95688.2|95652|1551
1650291300000|2022-04-18 14:15:00|95695.5|95670.5|95740.8|95690.8|95765|95722.8|95691|95656.9|1418
1650291600000|2022-04-18 14:20:00|95742|95692|95660.8|95610.8|95750.1|95711.3|95637.4|95601.3|1299
1650291900000|2022-04-18 14:25:00|95659.1|95609.1|95689.4|95664.4|95707.4|95672.3|95642.8|95605.6|917
1650292200000|2022-04-18 14:30:00|95689.5|95664.5|95661.1|95636.1|95708.2|95669.4|95655|95619.8|996
1650292500000|2022-04-18 14:35:00|95661.2|95636.2|95718.9|95693.9|95735.8|95700.9|95651.3|95618|1389
1650292800000|2022-04-18 14:40:00|95718.8|95693.8|95794|95769|95826.8|95776.8|95717.1|95680|1513
1650293100000|2022-04-18 14:45:00|95794.3|95769.3|95799.8|95774.8|95857.5|95820.7|95777.3|95740.3|1458
1650293400000|2022-04-18 14:50:00|95799.9|95774.9|95898.4|95873.4|95929|95889.6|95797.3|95772.3|1440
1650293700000|2022-04-18 14:55:00|95899.1|95874.1|95910.4|95885.4|95911.9|95886.9|95851.3|95819.1|1638
1650294000000|2022-04-18 15:00:00|95911|95886|95863.4|95813.4|95957.6|95919.5|95855|95813.4|1702
1650294300000|2022-04-18 15:05:00|95863.2|95813.2|95898.9|95848.9|95910.3|95860.3|95840.2|95798.3|1513
1650294600000|2022-04-18 15:10:00|95899.1|95849.1|95975.2|95925.2|95990.6|95940.6|95887.1|95837.1|1301
1650294900000|2022-04-18 15:15:00|95975.4|95925.4|95956.4|95906.4|95985.1|95935.1|95923|95873|1146
1650295200000|2022-04-18 15:20:00|95956.1|95906.1|95972.9|95922.9|95984.1|95945.9|95947.2|95900.7|1279
1650295500000|2022-04-18 15:25:00|95972.5|95922.5|95991|95941|96011.7|95970.2|95948.1|95906|1190
1650295800000|2022-04-18 15:30:00|95991.2|95941.2|95982.5|95932.5|95991.2|95949.7|95957.3|95907.3|1375
1650296100000|2022-04-18 15:35:00|95981.3|95931.3|95952.2|95902.2|95982.5|95932.5|95946.6|95896.6|1165
1650296400000|2022-04-18 15:40:00|95952.6|95902.6|95950.9|95900.9|95962.8|95922.7|95942|95895|896
1650296700000|2022-04-18 15:45:00|95951|95901|95930.7|95880.7|95951.9|95901.9|95908.3|95858.3|1095
1650297000000|2022-04-18 15:50:00|95931.3|95881.3|95991.4|95941.4|95998.1|95960.7|95928.4|95878.4|1179
1650297300000|2022-04-18 15:55:00|95990.6|95940.6|96000|95950|96040.9|95999.8|95978.6|95928.6|1360
1650297600000|2022-04-18 16:00:00|95999.3|95949.3|96036.2|95986.2|96076.5|96026.5|95997|95947|1234
1650297900000|2022-04-18 16:05:00|96035.3|95985.3|96065.2|96015.2|96066.9|96016.9|96029.5|95979.5|1261
1650298200000|2022-04-18 16:10:00|96064.9|96014.9|96156.8|96106.8|96197.6|96140.8|96062|96011|1676
1650298500000|2022-04-18 16:15:00|96159.8|96109.8|96156.4|96106.4|96179.1|96129.1|96151.4|96101.4|1299
1650298800000|2022-04-18 16:20:00|96157.3|96107.3|96135.9|96085.9|96164.2|96114.2|96130.5|96080.5|1288
1650299100000|2022-04-18 16:25:00|96136.8|96086.8|96112.5|96062.5|96138.4|96088.4|96095.2|96045.2|1160
1650299400000|2022-04-18 16:30:00|96112.4|96062.4|96112.3|96062.3|96117.8|96072|96097|96052.4|1151
1650299700000|2022-04-18 16:35:00|96109.9|96059.9|96092.3|96042.3|96116.1|96066.1|96087.6|96037.6|1024
1650300000000|2022-04-18 16:40:00|96092.4|96042.4|96080.7|96030.7|96111.6|96061.6|96076.3|96026.3|1056
1650300300000|2022-04-18 16:45:00|96081|96031|96098.9|96048.9|96103.1|96053.1|96074.3|96024.3|1057
1650300600000|2022-04-18 16:50:00|96098.7|96048.7|96116.6|96066.6|96116.9|96066.9|96089.9|96039.9|938
1650300900000|2022-04-18 16:55:00|96116.8|96066.8|96056.7|96006.7|96117.4|96067.4|96051.1|96001.1|1016
1650301200000|2022-04-18 17:00:00|96056.6|96006.6|96039.5|95989.5|96067.2|96017.2|96035.6|95985.6|1019
1650301500000|2022-04-18 17:05:00|96039.6|95989.6|96037.8|95987.8|96060|96010|96024.3|95974.3|1098
1650301800000|2022-04-18 17:10:00|96037.9|95987.9|96027.5|95977.5|96037.9|95987.9|96020.8|95970.8|1023
1650302100000|2022-04-18 17:15:00|96027.4|95977.4|96037.5|95987.5|96044.3|95994.3|96022.6|95972.6|732
1650302400000|2022-04-18 17:20:00|96037.9|95987.9|96014.7|95964.7|96042.9|95992.9|96011.5|95961.5|850
1650302700000|2022-04-18 17:25:00|96013.5|95963.5|96009.2|95959.2|96029.4|95979.4|96004.6|95954.6|901
1650303000000|2022-04-18 17:30:00|96008.9|95958.9|95986.6|95936.6|96013.8|95963.8|95984.4|95934.4|1014
1650303300000|2022-04-18 17:35:00|95986.5|95936.5|95986.9|95936.9|95991.9|95941.9|95973|95923|976
1650303600000|2022-04-18 17:40:00|95987|95937|95989.6|95939.6|95996.4|95946.4|95982.9|95932.9|627
1650303900000|2022-04-18 17:45:00|95991|95941|95952.8|95902.8|95993.2|95943.2|95952|95902|893
1650304200000|2022-04-18 17:50:00|95952.4|95902.4|95957.5|95907.5|95968.3|95918.3|95949.9|95899.9|1075
1650304500000|2022-04-18 17:55:00|95957.8|95907.8|95958.5|95908.5|95960.7|95910.7|95943.9|95893.9|955
1650304800000|2022-04-18 18:00:00|95959.3|95909.3|95957.4|95907.4|95968.1|95918.1|95947.1|95897.1|985
1650305100000|2022-04-18 18:05:00|95957.2|95907.2|95956.7|95906.7|95961.8|95911.8|95950.6|95900.6|875
1650305400000|2022-04-18 18:10:00|95956.5|95906.5|95959.5|95909.5|95966.6|95916.6|95952.4|95902.4|978
1650305700000|2022-04-18 18:15:00|95959.4|95909.4|95949.5|95899.5|95970.5|95920.5|95949.1|95899.1|911
1650306000000|2022-04-18 18:20:00|95949.8|95899.8|95953.2|95903.2|95961.5|95911.5|95944|95894|837
1650306300000|2022-04-18 18:25:00|95953.1|95903.1|95954.4|95904.4|95965.1|95915.1|95949.2|95899.2|1009
1650306600000|2022-04-18 18:30:00|95954.3|95904.3|95949.8|95899.8|95967.8|95917.8|95946.8|95896.8|1169
1650306900000|2022-04-18 18:35:00|95950|95900|95942.1|95892.1|95950.4|95900.4|95934.8|95884.8|1091
1650307200000|2022-04-18 18:40:00|95942.5|95892.5|95969.1|95919.1|95970.4|95920.4|95939|95889|1344
1650307500000|2022-04-18 18:45:00|95968.4|95918.4|95979.6|95929.6|95991.2|95941.2|95963.1|95913.1|1105
1650307800000|2022-04-18 18:50:00|95979.7|95929.7|95965.5|95915.5|95985.9|95935.9|95963.4|95913.4|971
1650308100000|2022-04-18 18:55:00|95965.4|95915.4|95997.5|95947.5|96003.5|95953.5|95964.3|95914.3|1185
1650308400000|2022-04-18 19:00:00|95998.1|95948.1|96019.5|95945.8|96023.8|95961.9|95991.6|95932.3|1193
1650308700000|2022-04-18 19:05:00|96019.6|95946|96007.3|95957.3|96023.8|95960.2|95977.4|95914.8|1250
1650309000000|2022-04-18 19:10:00|96007.8|95957.8|96004.3|95954.3|96027|95966.2|95977|95914.5|1406
1650309300000|2022-04-18 19:15:00|96004.8|95954.8|96041.6|95991.6|96058.6|95994.1|95997|95936.1|1378
1650309600000|2022-04-18 19:20:00|96050.8|95980.7|95994.7|95944.7|96058.8|95997.1|95991.3|95941.3|1210
1650309900000|2022-04-18 19:25:00|95994.6|95944.6|96000.6|95950.6|96004.5|95954.5|95985.4|95935.4|1039
1650310200000|2022-04-18 19:30:00|96001.4|95951.4|95998.8|95948.8|96016.4|95978.7|95979.4|95937.8|1084
1650310500000|2022-04-18 19:35:00|95999.5|95949.5|95993.6|95943.6|96015.1|95956.7|95993.6|95938.6|590
1650310800000|2022-04-18 19:40:00|95993.5|95943.5|96012.3|95962.3|96020.1|95970.1|95993.5|95937|872
1650311100000|2022-04-18 19:45:00|96012.4|95962.4|96008.4|95958.4|96018.1|95968.1|96006.7|95956.7|867
1650311400000|2022-04-18 19:50:00|96008.7|95958.7|96002|95952|96017|95964.1|95997.4|95944.6|767
1650311700000|2022-04-18 19:55:00|96003.1|95953.1|96023.1|95973.1|96042.4|95992.4|95985.4|95935.4|1356
1650312000000|2022-04-18 20:00:00|96022.4|95972.4|96043.3|95993.3|96050.5|96000.5|96004.6|95954.6|1122
1650312300000|2022-04-18 20:05:00|96043.4|95993.4|96024.5|95974.5|96049|95999|96011.7|95961.7|789
1650312600000|2022-04-18 20:10:00|96024.1|95974.1|96021.3|95971.3|96045|95984.9|96010.6|95951.8|665
1650312900000|2022-04-18 20:15:00|96021.8|95971.8|96015.7|95965.7|96035.3|95974.2|96009.3|95950.4|525
1650313200000|2022-04-18 20:20:00|96014.7|95964.7|96009.8|95959.8|96027.1|95972.1|96006.9|95952.3|510
1650313500000|2022-04-18 20:25:00|96012.6|95962.6|96007.7|95957.7|96020.6|95970.6|96001.1|95946.3|509
1650313800000|2022-04-18 20:30:00|96006.2|95956.2|96005.6|95955.6|96013.8|95963.8|95998.5|95948.5|850
1650314100000|2022-04-18 20:35:00|96002.7|95952.7|95996.5|95946.5|96011.2|95961.2|95990.2|95940.2|340
1650314400000|2022-04-18 20:40:00|95996.2|95946.2|95991.6|95941.6|96006.1|95955|95982.7|95918.1|385
1650314700000|2022-04-18 20:45:00|95990.2|95940.2|95994.9|95944.9|96017.4|95952.3|95986.4|95915.9|417
1650315000000|2022-04-18 20:50:00|96007.6|95929.1|96022.5|95928|96035.8|95962.6|95992.1|95905.2|482
1650315300000|2022-04-18 20:55:00|96021.3|95928.4|96039.9|95923.9|96054.7|95938.7|96013.1|95912.9|972
1650315600000|2022-04-18 21:00:00|96036.9|95920.9|96089.6|95973.6|96096.7|95980.7|96031.8|95915.8|49
1650315900000|2022-04-18 21:05:00|96089.9|95973.9|96059.9|95943.9|96089.9|95973.9|96053.6|95937.6|177
1650316500000|2022-04-18 21:15:00|96073.3|95957.3|96052|95936|96073.3|95957.3|96052|95936|4
1650316800000|2022-04-18 21:20:00|96067.3|95951.3|96066.6|95950.6|96099.2|95983.2|96050.7|95934.7|8
1650317400000|2022-04-18 21:30:00|96065|95949|96065|95949|96065|95949|96065|95949|1
1650317700000|2022-04-18 21:35:00|96090.6|95974.6|96090.6|95974.6|96090.6|95974.6|96090.6|95974.6|1
1650318000000|2022-04-18 21:40:00|96093.2|95977.2|96087.2|95971.2|96093.2|95977.2|96085.7|95969.7|4
1650318300000|2022-04-18 21:45:00|96085.5|95969.5|96078.3|95962.3|96087.1|95971.1|96074.7|95958.7|15
1650318600000|2022-04-18 21:50:00|96084.9|95968.9|96087.5|95971.5|96093.3|95977.3|96072|95956|39
1650318900000|2022-04-18 21:55:00|96082.6|95966.6|96078.5|95962.5|96087|95971|96078.5|95962.5|9
1650319200000|2022-04-18 22:00:00|96096.2|95980.2|96089.1|95973.1|96121.9|96005.9|96071.3|95955.3|285
1650319500000|2022-04-18 22:05:00|96089.2|95973.2|96038.7|95922.7|96096.7|95980.7|96023|95907|658
1650319800000|2022-04-18 22:10:00|96038.6|95922.6|96018.4|95902.4|96044.6|95928.6|95998.3|95882.3|844
1650320100000|2022-04-18 22:15:00|96017.9|95901.9|96048.5|95932.5|96058.5|95942.5|96008.8|95892.8|465
1650320400000|2022-04-18 22:20:00|96045.8|95929.8|96034.9|95918.9|96064.2|95948.2|96025.1|95909.1|509
1650320700000|2022-04-18 22:25:00|96035|95919|96039.9|95923.9|96053.1|95937.1|96030.4|95914.4|1001
1650321000000|2022-04-18 22:30:00|96041.1|95925.1|96049.8|95933.8|96068.4|95952.4|96032.9|95916.9|877
1650321300000|2022-04-18 22:35:00|96049.7|95933.7|96041.1|95925.1|96066.8|95950.8|96041.1|95925.1|624
1650321600000|2022-04-18 22:40:00|96040.4|95924.4|96046.9|95930.9|96067.6|95951.6|96039.8|95923.8|307
1650321900000|2022-04-18 22:45:00|96046.6|95930.6|96046.6|95930.6|96055.4|95939.4|96042.3|95926.3|307
1650322200000|2022-04-18 22:50:00|96046.7|95930.7|96046.7|95930.7|96060.3|95944.3|96040.2|95924.2|341
1650322500000|2022-04-18 22:55:00|96046.6|95930.6|96045.1|95929.1|96047.3|95931.3|96035.4|95919.4|466
1650322800000|2022-04-18 23:00:00|96044|95928|96021|95911.1|96056.9|95940.9|96009.7|95897.5|880
1650323100000|2022-04-18 23:05:00|96020.1|95910.4|96064.6|95952.4|96069.7|95957.8|96001.8|95905.6|1012
1650323400000|2022-04-18 23:10:00|96064.5|95952.8|96055.7|95966|96081.9|95980.4|96047.8|95945.9|994
1650323700000|2022-04-18 23:15:00|96067.5|95966.1|96038.2|95953.5|96078.3|95987.9|96034.5|95946.1|659
1650324000000|2022-04-18 23:20:00|96039.5|95952.3|96035|95953.5|96067.6|95956.6|96025.9|95938.7|523
1650324300000|2022-04-18 23:25:00|96035.1|95953.6|96063.9|95957.5|96070.5|95969.7|96019.7|95943.7|530
1650324600000|2022-04-18 23:30:00|96064.1|95957.7|96067.2|95977.5|96087.9|95983.4|96034|95953.5|887
1650324900000|2022-04-18 23:35:00|96066.7|95977.6|96081.1|95992.5|96113.9|96006.9|96056.9|95971.9|927
1650325200000|2022-04-18 23:40:00|96080.5|95992.6|96068.8|95965.1|96105.1|96006.3|96052.1|95960.6|700
1650325500000|2022-04-18 23:45:00|96066.3|95966.3|96048.2|95966.2|96075.5|95983.3|96033.3|95954.1|1017
1650325800000|2022-04-18 23:50:00|96046.8|95968.6|96022.7|95940.8|96070.3|95970.1|96004.7|95934.3|977
1650326100000|2022-04-18 23:55:00|96022|95941.7|96027|95939.5|96030.5|95946|95995.7|95918.2|881
1650326400000|2022-04-19 00:00:00|96024|95937.5|96071.1|95958|96109|95994.1|95979.5|95915.2|1503
1650326700000|2022-04-19 00:05:00|96059.5|95953.8|95982.2|95895.1|96100.4|95984.4|95972.9|95889.5|1450
1650327000000|2022-04-19 00:10:00|95979|95896.4|96017.8|95903.5|96052.9|95936.9|95935.7|95862.2|1455
1650327300000|2022-04-19 00:15:00|96017.5|95903|96023.2|95937|96057.4|95943.2|95995.8|95892.8|1268
1650327600000|2022-04-19 00:20:00|96022.2|95935.3|95977.7|95900|96022.2|95935.4|95977.7|95898.8|1073
1650327900000|2022-04-19 00:25:00|95977.9|95900.1|96012|95924.3|96028.4|95930.2|95968.9|95888|1045
1650328200000|2022-04-19 00:30:00|96012.2|95923.8|96012.7|95933.5|96032|95948.5|96001.5|95915.7|1031
1650328500000|2022-04-19 00:35:00|96012.6|95934.4|96024.1|95940.8|96041.8|95950.7|95999.5|95919.7|884
1650328800000|2022-04-19 00:40:00|96023.9|95941.6|96079.1|96000.9|96097|96011.4|96017.8|95938.3|1162
1650329100000|2022-04-19 00:45:00|96079.7|96001.6|96089.7|96014.2|96098.6|96023.4|96066.2|95983|1247
1650329400000|2022-04-19 00:50:00|96084.7|96012.5|96077.4|95989.6|96104.1|96022.9|96062.8|95969.9|1523
1650329700000|2022-04-19 00:55:00|96079.2|95990.2|96022.2|95972.2|96080.5|96002.5|96018.1|95945.8|1151
1650330000000|2022-04-19 01:00:00|96022.4|95972.4|96061|95959.8|96091.4|95992.8|95990.7|95925.3|1541
1650330300000|2022-04-19 01:05:00|96061.7|95959|96058.9|95977.9|96080.5|95995.8|96041.7|95952.3|1145
1650330600000|2022-04-19 01:10:00|96059|95978.8|96062|95979.4|96069.2|95986.5|96024.3|95948.7|1157
1650330900000|2022-04-19 01:15:00|96062.2|95978.8|96076.3|95993.7|96105.2|96023.6|96050|95976.9|1213
1650331200000|2022-04-19 01:20:00|96075.7|95994.1|96047.3|95973.8|96087.9|96005.3|96047.3|95968.9|804
1650331500000|2022-04-19 01:25:00|96049.7|95970|96031.8|95945.7|96052|95970|96002.4|95915.3|1405
1650331800000|2022-04-19 01:30:00|96031.1|95946.7|96058.7|95968.2|96060.2|95974|95998.5|95907.1|1492
1650332100000|2022-04-19 01:35:00|96057.4|95968.1|96068|95982.7|96087.2|96007.7|96039.4|95951.7|1445
1650332400000|2022-04-19 01:40:00|96068.3|95982.3|96059.4|95971.4|96080.9|95992.2|96032.7|95947.5|1410
1650332700000|2022-04-19 01:45:00|96060.1|95970.8|96045.5|95967.3|96079.7|95991.2|96033.5|95949.2|1280
1650333000000|2022-04-19 01:50:00|96045.6|95967.4|96050.1|95962.3|96070.2|95986.5|96043.2|95959.7|1289
1650333300000|2022-04-19 01:55:00|96050.6|95962.6|96080|96001.5|96092.3|96005.5|96050.6|95961.6|1031
1650333600000|2022-04-19 02:00:00|96079.9|96001.4|96093.3|96012|96098.6|96016.3|96070.8|95991.9|976
1650333900000|2022-04-19 02:05:00|96093.9|96011.9|96125.6|96048.1|96128.1|96048.8|96081.4|95998.3|1192
1650334200000|2022-04-19 02:10:00|96125.5|96047.6|96128.7|96048.7|96138.3|96057.9|96107.3|96030.6|1180
1650334500000|2022-04-19 02:15:00|96128.1|96049.1|96135|96056.8|96167.8|96090.5|96125.3|96047.5|985
1650334800000|2022-04-19 02:20:00|96135.1|96054.9|96161.3|96079.7|96167.5|96083.3|96132.4|96051.3|992
1650335100000|2022-04-19 02:25:00|96161.4|96079.6|96191.8|96113.7|96199.6|96114.5|96157.5|96077.5|998
1650335400000|2022-04-19 02:30:00|96192.2|96113.5|96216|96145.5|96233.9|96164|96181.9|96111.9|1291
1650335700000|2022-04-19 02:35:00|96215.5|96145.6|96158.2|96074.1|96218.1|96156.9|96136.7|96052.3|1371
1650336000000|2022-04-19 02:40:00|96153.8|96080.4|96168.6|96092.5|96175.7|96110|96146.4|96075.5|1298
1650336300000|2022-04-19 02:45:00|96168.7|96092.6|96178.9|96100.7|96184.2|96116.7|96147.9|96080.6|970
1650336600000|2022-04-19 02:50:00|96179|96100.8|96146.5|96070.6|96180.2|96115.2|96139.8|96062.8|1083
1650336900000|2022-04-19 02:55:00|96146.3|96070.2|96149.7|96077.7|96161.3|96102.5|96135.9|96058.8|1013
1650337200000|2022-04-19 03:00:00|96150.8|96076.5|96142.8|96071.9|96178.3|96098.8|96119.1|96055.3|1343
1650337500000|2022-04-19 03:05:00|96145.1|96071.6|96156.4|96079.4|96160.8|96095.4|96135.1|96061.7|1190
1650337800000|2022-04-19 03:10:00|96156.7|96079.5|96168.5|96092.5|96172.1|96108|96144.9|96064.8|1205
1650338100000|2022-04-19 03:15:00|96168.7|96092.6|96145.5|96071.3|96172.7|96109.9|96145.1|96066.7|811
1650338400000|2022-04-19 03:20:00|96145.6|96071.8|96141.5|96068.7|96159.2|96086.1|96129.6|96061.3|1029
1650338700000|2022-04-19 03:25:00|96141.6|96068.6|96153|96081.8|96159.9|96093.8|96117.4|96047.4|1007
1650339000000|2022-04-19 03:30:00|96153.1|96081.9|96160.7|96087.5|96163.3|96094.8|96132.3|96061.6|1162
1650339300000|2022-04-19 03:35:00|96161.7|96086.9|96154.5|96104.5|96190.8|96130.3|96137.1|96067.5|1150
1650339600000|2022-04-19 03:40:00|96154.3|96104.3|96156.5|96106.5|96166.6|96113.6|96146.1|96091.3|835
1650339900000|2022-04-19 03:45:00|96156.2|96106.2|96131.1|96081.1|96170|96120|96129.8|96070.1|855
1650340200000|2022-04-19 03:50:00|96130.9|96080.9|96124.7|96074.7|96137.3|96087.3|96123.4|96073.4|788
1650340500000|2022-04-19 03:55:00|96125.4|96075.4|96142.2|96092.2|96146.1|96093|96117.2|96067.2|797
1650340800000|2022-04-19 04:00:00|96141.7|96091.7|96113.5|96063.5|96143.8|96093.8|96111.8|96061.8|994
1650341100000|2022-04-19 04:05:00|96113.7|96063.7|96088.2|96038.2|96115.5|96065.5|96080.1|96030.1|928
1650341400000|2022-04-19 04:10:00|96088.6|96038.6|96088.6|96038.6|96096.6|96046.6|96078.5|96028.5|669
1650341700000|2022-04-19 04:15:00|96089.1|96039.1|96058|96008|96093.4|96043.4|96057.9|96007.9|722
1650342000000|2022-04-19 04:20:00|96058.4|96008.4|96074.1|96024.1|96076.4|96026.4|96058.4|96008.4|781
1650342300000|2022-04-19 04:25:00|96074.2|96024.2|96102.9|96052.9|96110.8|96060.8|96074.2|96024.2|823
1650342600000|2022-04-19 04:30:00|96102|96052|96097.3|96047.3|96110.6|96060.6|96091.4|96041.4|826
1650342900000|2022-04-19 04:35:00|96097.4|96047.4|96110.9|96060.9|96111.4|96061.4|96077.3|96013.6|968
1650343200000|2022-04-19 04:40:00|96110.7|96060.7|96112.9|96062.9|96132.6|96073.5|96102.4|96052.4|829
1650343500000|2022-04-19 04:45:00|96113|96063|96157.3|96107.3|96169.7|96110.2|96104.6|96054.6|954
1650343800000|2022-04-19 04:50:00|96169.4|96094.6|96201.2|96151.2|96216.1|96153.9|96147.7|96085.5|1014
1650344100000|2022-04-19 04:55:00|96202.6|96152.6|96166.1|96116.1|96232.6|96167.2|96153.6|96091|1027
1650344400000|2022-04-19 05:00:00|96166|96116|96168|96118|96176.3|96126.3|96153.1|96100|1229
1650344700000|2022-04-19 05:05:00|96168.2|96118.2|96164.4|96114.4|96189.8|96139.8|96159.7|96109.7|1172
1650345000000|2022-04-19 05:10:00|96165|96115|96180.4|96130.4|96188.7|96138.7|96162.8|96112.8|806
1650345300000|2022-04-19 05:15:00|96182.3|96132.3|96224.6|96154.3|96233.1|96183.1|96182|96124.1|1112
1650345600000|2022-04-19 05:20:00|96225.4|96153.3|96224.3|96174.3|96237.5|96176.7|96192.3|96130.6|1092
1650345900000|2022-04-19 05:25:00|96224.4|96174.4|96183.6|96133.6|96229.5|96174.7|96169.5|96118.8|933
1650346200000|2022-04-19 05:30:00|96184.5|96134.5|96138.9|96088.9|96192.9|96136.2|96131.5|96067.2|1239
1650346500000|2022-04-19 05:35:00|96138.8|96088.8|96136.8|96086.8|96157.5|96107.5|96127.9|96072.5|1243
1650346800000|2022-04-19 05:40:00|96137.1|96087.1|96154.2|96104.2|96171.4|96117.6|96137.1|96087.1|1252
1650347100000|2022-04-19 05:45:00|96154.6|96104.6|96130.8|96080.8|96168.1|96118.1|96106.8|96056.8|1361
1650347400000|2022-04-19 05:50:00|96131.1|96081.1|96077.6|96027.6|96133.7|96083.7|96061.6|96011.6|1173
1650347700000|2022-04-19 05:55:00|96077.7|96027.7|96082.7|96032.7|96105.5|96044.3|96071.6|96011.4|1287
1650348000000|2022-04-19 06:00:00|96088.3|96017.1|96138.8|96088.8|96151.6|96110.6|96075.1|96017.1|1541
1650348300000|2022-04-19 06:05:00|96138.9|96088.9|96124|96099|96183.9|96146.6|96106.1|96068.3|1289
1650348600000|2022-04-19 06:10:00|96121.6|96096.6|96090.5|96040.5|96161.9|96119.5|96056.2|96017.8|1253
1650348900000|2022-04-19 06:15:00|96090.7|96040.7|96106.4|96056.4|96149|96107.4|96071.5|96029.1|1427
1650349200000|2022-04-19 06:20:00|96107.6|96057.6|96065.3|96015.3|96119.6|96087.5|96021.4|95987.7|1201
1650349500000|2022-04-19 06:25:00|96063.7|96013.7|96055.7|96005.7|96092.1|96046.1|96029|95980.7|1368
1650349800000|2022-04-19 06:30:00|96058.2|96008.2|96009.7|95984.7|96070.5|96020.5|95961.1|95923.9|1321
1650350100000|2022-04-19 06:35:00|96009.2|95984.2|95975|95950|96036.4|95996.4|95956.1|95915.6|1339
1650350400000|2022-04-19 06:40:00|95975.7|95950.7|95933.5|95908.5|95987.3|95962.3|95912.1|95887.1|1468
1650350700000|2022-04-19 06:45:00|95934.1|95909.1|95931.1|95906.1|95955.8|95920.4|95907.1|95882.1|1277
1650351000000|2022-04-19 06:50:00|95931.3|95906.3|95917.7|95867.7|95933|95907.9|95867.9|95832.8|1435
1650351300000|2022-04-19 06:55:00|95905.7|95880.7|95971.9|95946.9|96019.7|95982.2|95905.7|95862.7|1518
1650351600000|2022-04-19 07:00:00|95971.4|95946.4|95870.6|95845.6|95982.8|95957.8|95845.4|95815.7|1855
1650351900000|2022-04-19 07:05:00|95868.5|95843.5|95851.7|95826.7|95890.5|95865.5|95841|95816|1676
1650352200000|2022-04-19 07:10:00|95852.7|95827.7|95797.6|95772.6|95918.9|95893.9|95789.7|95751.2|1840
1650352500000|2022-04-19 07:15:00|95798.1|95773.1|95775|95750|95844.8|95814.5|95732.8|95694.7|1770
1650352800000|2022-04-19 07:20:00|95775.7|95750.7|95845.8|95820.8|95883.2|95858.2|95766.6|95730.7|1649
1650353100000|2022-04-19 07:25:00|95845.6|95820.6|95844.1|95819.1|95845.9|95820.9|95843.1|95818.1|20
1650353400000|2022-04-19 07:30:00|95802|95777|95781.7|95756.7|95821.7|95796.7|95754.8|95729.8|1826
1650353700000|2022-04-19 07:35:00|95781.5|95756.5|95810.2|95785.2|95853.7|95826.2|95764.3|95739.3|1672
1650354000000|2022-04-19 07:40:00|95811.8|95786.8|95759.4|95734.4|95845.8|95820.8|95747.6|95718.3|1705
1650354300000|2022-04-19 07:45:00|95759|95734|95808.3|95783.3|95829.2|95802.6|95748.4|95723.4|1496
1650354600000|2022-04-19 07:50:00|95808.6|95783.6|95731.7|95706.7|95812.2|95787.2|95715.4|95690.4|1505
1650354900000|2022-04-19 07:55:00|95731.5|95706.5|95670.9|95645.9|95751.5|95726.5|95644.2|95619.2|1744
1650355200000|2022-04-19 08:00:00|95670.8|95645.8|95661.7|95636.7|95702.3|95677.3|95640.8|95615.8|1548
1650355500000|2022-04-19 08:05:00|95662.2|95637.2|95663.2|95638.2|95680.6|95655.6|95643.6|95618.6|1577
1650355800000|2022-04-19 08:10:00|95662.8|95637.8|95608|95583|95676.4|95651.4|95606.6|95581.6|1619
1650356100000|2022-04-19 08:15:00|95607.8|95582.8|95618.3|95593.3|95635.9|95610.9|95576.1|95551.1|1596
1650356400000|2022-04-19 08:20:00|95618.5|95593.5|95584.1|95559.1|95635.2|95610.2|95571.5|95546.5|1474
1650356700000|2022-04-19 08:25:00|95584.4|95559.4|95611|95586|95634.9|95609.9|95580.5|95535.8|1397
1650357000000|2022-04-19 08:30:00|95611.4|95586.4|95575.6|95550.6|95611.4|95586.4|95499.4|95474.4|1643
1650357300000|2022-04-19 08:35:00|95576.2|95551.2|95562|95537|95623.3|95598.3|95505.7|95480.7|1790
1650357600000|2022-04-19 08:40:00|95560.6|95535.6|95654.1|95629.1|95664.9|95639.9|95554.1|95526.5|1520
1650357900000|2022-04-19 08:45:00|95654.5|95629.5|95737.4|95712.4|95743.7|95718.7|95634.5|95609.5|1640
1650358200000|2022-04-19 08:50:00|95737.2|95712.2|95666.4|95641.4|95746.2|95721.2|95660.1|95627.4|1700
1650358500000|2022-04-19 08:55:00|95666.2|95641.2|95582.7|95557.7|95666.2|95641.2|95582|95557|1578
1650358800000|2022-04-19 09:00:00|95582|95557|95655.9|95630.9|95658.5|95633.5|95578.8|95553.8|1544
1650359100000|2022-04-19 09:05:00|95655.8|95630.8|95633.1|95608.1|95668.8|95643.8|95623.2|95598.2|1434
1650359400000|2022-04-19 09:10:00|95633.4|95608.4|95677|95652|95703|95668.7|95627.8|95593.7|1638
1650359700000|2022-04-19 09:15:00|95676.8|95651.8|95653.8|95628.8|95682.3|95657.3|95619.9|95594.9|1361
1650360000000|2022-04-19 09:20:00|95654.2|95629.2|95699.1|95674.1|95712.9|95687.9|95653.8|95628.8|1361
1650360300000|2022-04-19 09:25:00|95699|95674|95708.4|95683.4|95752.9|95727.9|95692.1|95662.7|1633
1650360600000|2022-04-19 09:30:00|95708.7|95683.7|95685.4|95660.4|95758.1|95733.1|95684|95659|1683
1650360900000|2022-04-19 09:35:00|95685.5|95660.5|95688.6|95663.6|95691.1|95666.1|95642.7|95617.7|1403
1650361200000|2022-04-19 09:40:00|95687.7|95662.7|95606|95581|95688.9|95663.9|95605.6|95568.1|1269
1650361500000|2022-04-19 09:45:00|95606.4|95581.4|95616|95591|95641.1|95616.1|95588.7|95563.7|1217
1650361800000|2022-04-19 09:50:00|95614.4|95589.4|95684.6|95659.6|95697.7|95672.7|95614.4|95589.4|1191
1650362100000|2022-04-19 09:55:00|95684.9|95659.9|95730.6|95705.6|95765.2|95740.2|95680.2|95655.2|1484
1650362400000|2022-04-19 10:00:00|95730.7|95705.7|95822.5|95797.5|95838.8|95813.8|95729.4|95704.4|1360
1650362700000|2022-04-19 10:05:00|95823.1|95798.1|95815.5|95790.5|95829.8|95804.8|95788.6|95762.5|1376
1650363000000|2022-04-19 10:10:00|95815.7|95790.7|95816.6|95791.6|95866.7|95837.5|95795.4|95770.4|1529
1650363300000|2022-04-19 10:15:00|95816.5|95791.5|95854.4|95829.4|95870.8|95836.6|95804.5|95772.1|1524
1650363600000|2022-04-19 10:20:00|95852.2|95827.2|95809.9|95784.9|95875.4|95839.2|95805.4|95780.4|1548
1650363900000|2022-04-19 10:25:00|95809.8|95784.8|95819.2|95794.2|95831.1|95806.1|95792.5|95767.5|1468
1650364200000|2022-04-19 10:30:00|95818.9|95793.9|95875|95850|95888.6|95863.6|95811.7|95786.7|1144
1650364500000|2022-04-19 10:35:00|95875.3|95850.3|95883.2|95858.2|95887|95862|95862.2|95836.8|857
1650364800000|2022-04-19 10:40:00|95883.4|95858.4|95860.8|95835.8|95892.7|95867.7|95835.3|95810.3|1316
1650365100000|2022-04-19 10:45:00|95860.2|95835.2|95881.1|95856.1|95942.9|95917.9|95860.2|95835.2|1477
1650365400000|2022-04-19 10:50:00|95880.4|95855.4|95882.3|95857.3|95910.4|95884.5|95854|95817.3|1211
1650365700000|2022-04-19 10:55:00|95882.4|95857.4|95805.7|95780.7|95891|95866|95795|95770|1343
1650366000000|2022-04-19 11:00:00|95805.6|95780.6|95807|95782|95859|95834|95785.6|95760.6|1534
1650366300000|2022-04-19 11:05:00|95806|95781|95817.4|95792.4|95861.9|95836.9|95786.5|95761.5|1454
1650366600000|2022-04-19 11:10:00|95817.3|95792.3|95854.3|95829.3|95865.9|95840.9|95815|95790|1433
1650366900000|2022-04-19 11:15:00|95853.8|95828.8|95851.6|95826.6|95861.8|95836.8|95844.5|95819.5|1523
1650367200000|2022-04-19 11:20:00|95850.8|95825.8|95800.4|95775.4|95859|95834|95800.2|95775.2|1036
1650367500000|2022-04-19 11:25:00|95800.5|95775.5|95809.5|95784.5|95832.2|95807.2|95780.8|95755.8|1300
1650367800000|2022-04-19 11:30:00|95810.7|95785.7|95825.4|95800.4|95834|95809|95795.4|95770.4|1363
1650368100000|2022-04-19 11:35:00|95825.2|95800.2|95845.4|95820.4|95866.4|95841.4|95823.7|95798.7|1224
1650368400000|2022-04-19 11:40:00|95845.5|95820.5|95853.8|95828.8|95854.6|95829.6|95821.8|95796.8|1211
1650368700000|2022-04-19 11:45:00|95853.6|95828.6|95812.9|95787.9|95855|95830|95812.1|95787.1|1092
1650369000000|2022-04-19 11:50:00|95812.8|95787.8|95802.4|95777.4|95828.7|95803.7|95747.8|95722.8|1589
1650369300000|2022-04-19 11:55:00|95802.7|95777.7|95754.1|95729.1|95809|95784|95720.4|95695.4|1790
1650369600000|2022-04-19 12:00:00|95754.3|95729.3|95777.9|95727.9|95818.8|95782|95741.2|95716.2|1835
1650369900000|2022-04-19 12:05:00|95777.8|95727.8|95733|95708|95795.9|95754.3|95718.4|95685.6|1704
1650370200000|2022-04-19 12:10:00|95732.9|95707.9|95745.8|95720.8|95762.9|95731.9|95725.7|95691.2|1470
1650370500000|2022-04-19 12:15:00|95746|95721|95786.9|95761.9|95804.9|95777|95745.9|95712.8|1273
1650370800000|2022-04-19 12:20:00|95785.9|95760.9|95868.8|95843.8|95910.1|95883.7|95775.8|95750.8|1709
1650371100000|2022-04-19 12:25:00|95869.3|95844.3|95792.2|95767.2|95869.3|95844.3|95789.3|95752.1|1537
1650371400000|2022-04-19 12:30:00|95791.2|95766.2|95782.7|95757.7|95827.3|95793.6|95751.1|95718.3|1528
1650371700000|2022-04-19 12:35:00|95782.8|95757.8|95777.6|95752.6|95817.6|95792.6|95767.4|95733.5|1689
1650372000000|2022-04-19 12:40:00|95777.2|95752.2|95858.1|95833.1|95858.9|95833.9|95776|95751|1483
1650372300000|2022-04-19 12:45:00|95857.3|95832.3|95865.1|95840.1|95915.9|95890.9|95852.4|95827.4|1653
1650372600000|2022-04-19 12:50:00|95864|95839|95816.4|95791.4|95867.2|95842.2|95805|95780|1551
1650372900000|2022-04-19 12:55:00|95815.9|95790.9|95809.3|95784.3|95853.3|95828.3|95798.9|95767.9|1632
1650373200000|2022-04-19 13:00:00|95809.8|95784.8|95844.6|95819.6|95867.2|95842.2|95795.1|95770.1|1752
1650373500000|2022-04-19 13:05:00|95845.2|95820.2|95861.6|95836.6|95895.8|95870.8|95825.6|95800.6|1645
1650373800000|2022-04-19 13:10:00|95862.5|95837.5|95930.4|95905.4|95939|95914|95854.6|95829.6|1466
1650374100000|2022-04-19 13:15:00|95931.1|95906.1|95915.8|95890.8|95955.6|95930.6|95894.3|95869.3|1460
1650374400000|2022-04-19 13:20:00|95915.9|95890.9|95802.9|95777.9|95930|95905|95800.1|95775.1|1660
1650374700000|2022-04-19 13:25:00|95803.6|95778.6|95860.7|95835.7|95887|95862|95801.4|95776.4|1677
1650375000000|2022-04-19 13:30:00|95860.8|95835.8|95751.8|95726.8|95877|95838.8|95737.2|95695.8|2066
1650375300000|2022-04-19 13:35:00|95752.2|95727.2|95830.7|95805.7|95852.1|95813.2|95733.5|95693.7|1930
1650375600000|2022-04-19 13:40:00|95830.2|95805.2|95685.2|95660.2|95833.9|95808.9|95658.2|95618.6|1884
1650375900000|2022-04-19 13:45:00|95685.8|95660.8|95706.1|95681.1|95769.9|95733|95649.5|95615.6|1927
1650376200000|2022-04-19 13:50:00|95705|95680|95659.6|95634.6|95726.2|95694|95620.1|95595.1|1926
1650376500000|2022-04-19 13:55:00|95659.7|95634.7|95606.3|95581.3|95711.4|95672|95562.7|95522.6|1952
1650376800000|2022-04-19 14:00:00|95607.8|95582.8|95631.9|95606.9|95667.2|95636.1|95594.4|95552.2|2021
1650377100000|2022-04-19 14:05:00|95631.5|95606.5|95644.8|95619.8|95681.4|95648.3|95600.6|95566.9|1782
1650377400000|2022-04-19 14:10:00|95644.6|95619.6|95626.8|95601.8|95652.6|95627.6|95559.1|95534.1|1906
1650377700000|2022-04-19 14:15:00|95626.2|95601.2|95677.9|95627.9|95774.2|95736.8|95625.8|95587.8|2097
1650378000000|2022-04-19 14:20:00|95676.2|95626.2|95616|95566|95690.4|95651.6|95589.5|95551.9|1467
1650378300000|2022-04-19 14:25:00|95616.4|95566.4|95583.3|95558.3|95627|95588.1|95523.1|95498.1|1524
1650378600000|2022-04-19 14:30:00|95583|95558|95694.9|95644.9|95734.3|95703.1|95578.6|95553.6|1719
1650378900000|2022-04-19 14:35:00|95695|95645|95680.5|95655.5|95724.2|95688.8|95654|95618.3|1777
1650379200000|2022-04-19 14:40:00|95680.6|95655.6|95655.9|95630.9|95706.9|95674.7|95642.2|95617.2|1802
1650379500000|2022-04-19 14:45:00|95654.8|95629.8|95621.3|95596.3|95655.2|95630.2|95573.3|95548.3|1573
1650379800000|2022-04-19 14:50:00|95622.8|95597.8|95641.6|95616.6|95680.9|95654.4|95579.4|95554.4|1692
1650380100000|2022-04-19 14:55:00|95642.5|95617.5|95673.3|95648.3|95679.9|95654.9|95583.8|95558.8|1859
1650380400000|2022-04-19 15:00:00|95673.9|95648.9|95670.9|95645.9|95713.7|95688.7|95665|95631.1|1833
1650380700000|2022-04-19 15:05:00|95670.4|95645.4|95703.5|95678.5|95733.2|95699.3|95652.8|95626|1714
1650381000000|2022-04-19 15:10:00|95701.9|95676.9|95781|95756|95811.6|95765.9|95699.9|95674.9|1502
1650381300000|2022-04-19 15:15:00|95781.2|95756.2|95685.8|95635.8|95790|95762.7|95682.2|95635.1|1665
1650381600000|2022-04-19 15:20:00|95686.1|95636.1|95676|95651|95695.9|95661.3|95655.3|95626.4|1438
1650381900000|2022-04-19 15:25:00|95675.6|95650.6|95667.6|95617.6|95699.6|95674.6|95638.6|95608|1508
1650382200000|2022-04-19 15:30:00|95667.7|95617.7|95699.4|95649.4|95709|95665.7|95652.7|95607.1|1613
1650382500000|2022-04-19 15:35:00|95699.5|95649.5|95733.6|95683.6|95748.7|95710.6|95686.3|95642.5|1378
1650382800000|2022-04-19 15:40:00|95733.7|95683.7|95770.1|95720.1|95771.8|95737|95720.3|95683.1|1390
1650383100000|2022-04-19 15:45:00|95769.9|95719.9|95752.4|95702.4|95774|95738.1|95740.2|95701.2|1187
1650383400000|2022-04-19 15:50:00|95753.5|95703.5|95697.9|95672.9|95754.7|95715|95665.9|95627.2|1739
1650383700000|2022-04-19 15:55:00|95698|95673|95697.1|95647.1|95756.1|95720.2|95666|95637.4|1408
1650384000000|2022-04-19 16:00:00|95696.7|95646.7|95721.3|95671.3|95725.3|95675.3|95691|95641|1376
1650384300000|2022-04-19 16:05:00|95721.2|95671.2|95718.6|95668.6|95727.3|95677.3|95710.5|95660.5|1184
1650384600000|2022-04-19 16:10:00|95718.2|95668.2|95676.8|95626.8|95720.8|95670.8|95662.7|95624|1107
1650384900000|2022-04-19 16:15:00|95677|95627|95646.1|95596.1|95679.8|95629.8|95638.4|95591.5|1135
1650385200000|2022-04-19 16:20:00|95646.4|95596.4|95651.4|95601.4|95653.1|95612.4|95617.1|95568.6|1366
1650385500000|2022-04-19 16:25:00|95651.3|95601.3|95604.3|95554.3|95652.6|95607.8|95603.6|95553.6|1321
1650385800000|2022-04-19 16:30:00|95604.7|95554.7|95597.3|95547.3|95614.2|95564.2|95581.1|95531.1|1276
1650386100000|2022-04-19 16:35:00|95595.8|95545.8|95580.7|95555.7|95608.9|95558.9|95580.7|95537.4|1282
1650386400000|2022-04-19 16:40:00|95578|95553|95557.5|95532.5|95594.8|95558.1|95546.3|95509.5|930
1650386700000|2022-04-19 16:45:00|95557.4|95532.4|95540.7|95515.7|95561.9|95536.9|95520.2|95495.2|967
1650387000000|2022-04-19 16:50:00|95540.9|95515.9|95548.2|95498.2|95548.7|95518.4|95525.3|95496.6|934
1650387300000|2022-04-19 16:55:00|95548.1|95498.1|95582.7|95532.7|95592.2|95548.9|95517.4|95478|1222
1650387600000|2022-04-19 17:00:00|95582.5|95532.5|95560|95510|95592.4|95553.2|95547.2|95500.9|1331
1650387900000|2022-04-19 17:05:00|95558.9|95508.9|95540.7|95515.7|95559.8|95522.8|95513.6|95471.5|1077
1650388200000|2022-04-19 17:10:00|95541.3|95516.3|95532.7|95507.7|95570.2|95531.5|95524.1|95482.1|1341
1650388500000|2022-04-19 17:15:00|95532.5|95507.5|95441.3|95416.3|95540.8|95510.4|95427.7|95393.9|1542
1650388800000|2022-04-19 17:20:00|95441.2|95416.2|95455.3|95430.3|95475.2|95444.3|95438.1|95413.1|1280
1650389100000|2022-04-19 17:25:00|95455.1|95430.1|95493.7|95468.7|95509.8|95471|95446.1|95421.1|1187
1650389400000|2022-04-19 17:30:00|95493.2|95468.2|95473.6|95448.6|95496.4|95471.4|95464.7|95439.7|989
1650389700000|2022-04-19 17:35:00|95474.4|95449.4|95487.8|95462.8|95493.3|95468.3|95474.1|95449.1|914
1650390000000|2022-04-19 17:40:00|95488.4|95463.4|95512.4|95487.4|95529.5|95492.4|95487.5|95462.5|972
1650390300000|2022-04-19 17:45:00|95512.2|95487.2|95520.9|95470.9|95545.4|95507.8|95494.6|95457.3|1403
1650390600000|2022-04-19 17:50:00|95525.3|95475.3|95504.1|95479.1|95536|95497.9|95501.3|95462.9|1324
1650390900000|2022-04-19 17:55:00|95502.2|95477.2|95565.1|95540.1|95575.5|95550.5|95502.2|95477.2|1573
1650391200000|2022-04-19 18:00:00|95564.2|95539.2|95524.3|95499.3|95658.2|95608.2|95520.4|95489.6|1657
1650391500000|2022-04-19 18:05:00|95523.8|95498.8|95507.6|95482.6|95526.3|95501.3|95494.1|95450.4|1145
1650391800000|2022-04-19 18:10:00|95507.5|95482.5|95524.6|95499.6|95562|95526|95507|95482|1218
1650392100000|2022-04-19 18:15:00|95524.7|95499.7|95535.9|95510.9|95548.8|95523.8|95516.5|95485.3|1288
1650392400000|2022-04-19 18:20:00|95535.5|95510.5|95592.4|95567.4|95605.1|95572.4|95535.2|95510.2|1379
1650392700000|2022-04-19 18:25:00|95592.7|95567.7|95565.5|95515.5|95599|95574|95555|95514.9|949
1650393000000|2022-04-19 18:30:00|95565.7|95515.7|95565.7|95540.7|95576.6|95543.7|95554.4|95515.6|844
1650393300000|2022-04-19 18:35:00|95564.8|95539.8|95559.1|95534.1|95580.1|95546.3|95550|95503.5|979
1650393600000|2022-04-19 18:40:00|95560.5|95535.5|95519.1|95494.1|95566.2|95536.5|95514.3|95474.1|929
1650393900000|2022-04-19 18:45:00|95519.8|95494.8|95500.9|95450.9|95538.8|95505.3|95488.8|95448.5|878
1650394200000|2022-04-19 18:50:00|95501.6|95451.6|95500|95450|95515.5|95477|95484|95445|959
1650394500000|2022-04-19 18:55:00|95499.9|95449.9|95495.7|95470.7|95503.4|95474.7|95465.8|95427|985
1650394800000|2022-04-19 19:00:00|95494.2|95469.2|95476.1|95451.1|95507.1|95470.6|95468.4|95443.4|775
1650395100000|2022-04-19 19:05:00|95475.8|95450.8|95441.8|95416.8|95478.6|95453.6|95437.5|95399.8|1320
1650395400000|2022-04-19 19:10:00|95443.6|95418.6|95445|95395|95475.4|95434|95407.1|95368.6|1229
1650395700000|2022-04-19 19:15:00|95445.2|95395.2|95405.9|95380.9|95450.1|95407.3|95380.4|95344.1|1094
1650396000000|2022-04-19 19:20:00|95405.7|95380.7|95451.7|95401.7|95462.3|95425.3|95402.7|95368.2|1523
1650396300000|2022-04-19 19:25:00|95455.2|95405.2|95463.3|95438.3|95474.6|95439.4|95428.3|95387.9|1295
1650396600000|2022-04-19 19:30:00|95463|95438|95472.2|95422.2|95483|95438|95446.9|95396.9|1196
1650396900000|2022-04-19 19:35:00|95472.5|95422.5|95451.8|95401.8|95486.2|95436.2|95450.2|95400.2|1189
1650397200000|2022-04-19 19:40:00|95451.5|95401.5|95449|95399|95463.1|95413.1|95447.9|95397.9|979
1650397500000|2022-04-19 19:45:00|95448.7|95398.7|95450.4|95400.4|95478.8|95442.3|95424.5|95384.6|983
1650397800000|2022-04-19 19:50:00|95450.2|95400.2|95377.4|95327.4|95453.9|95405.6|95337.4|95259.7|1391
1650398100000|2022-04-19 19:55:00|95378.2|95328.2|95368|95318|95397.9|95354|95355.7|95305.7|1743
1650398400000|2022-04-19 20:00:00|95366.2|95316.2|95401|95351|95439.7|95389.7|95361.5|95311.5|1668
1650398700000|2022-04-19 20:05:00|95400.1|95350.1|95396.8|95346.8|95426.3|95376.3|95370.8|95320.8|826
1650399000000|2022-04-19 20:10:00|95398|95348|95464.5|95389.7|95464.5|95405.4|95384.6|95334.6|645
1650399300000|2022-04-19 20:15:00|95452.6|95402.6|95427.2|95377.2|95459.3|95409.3|95414.9|95364.9|687
1650399600000|2022-04-19 20:20:00|95428.4|95378.4|95421.2|95371.2|95430.9|95380.9|95416.1|95366.1|441
1650399900000|2022-04-19 20:25:00|95422.1|95372.1|95419.8|95369.8|95426.9|95384.6|95408.6|95360.3|341
1650400200000|2022-04-19 20:30:00|95419.4|95369.4|95437.4|95387.4|95437.4|95387.4|95418.2|95368.2|341
1650400500000|2022-04-19 20:35:00|95437.3|95387.3|95425.4|95375.4|95441|95391|95425|95375|275
1650400800000|2022-04-19 20:40:00|95426.9|95376.9|95440.7|95368.7|95441.1|95384.9|95423.3|95366.7|458
1650401100000|2022-04-19 20:45:00|95441.1|95369.1|95451.8|95381.3|95468|95398.6|95428.6|95363.6|341
1650401400000|2022-04-19 20:50:00|95452|95381.4|95434.2|95355.6|95459.2|95391|95421.1|95347.8|429
1650401700000|2022-04-19 20:55:00|95432.4|95357|95435.7|95319.7|95437|95357|95385|95269|1095
1650402000000|2022-04-19 21:00:00|95437.4|95321.4|95398.7|95282.7|95437.4|95321.4|95386.8|95270.8|59
1650402300000|2022-04-19 21:05:00|95397.2|95281.2|95393.1|95277.1|95402.1|95286.1|95384|95268|132
1650402600000|2022-04-19 21:10:00|95393.7|95277.7|95392.9|95276.9|95430|95314|95373.8|95257.8|1026
1650402900000|2022-04-19 21:15:00|95392.8|95276.8|95403.8|95287.8|95417|95301|95363.8|95247.8|386
1650403200000|2022-04-19 21:20:00|95392.7|95276.7|95390.2|95274.2|95415.2|95299.2|95363.6|95247.6|226
1650403500000|2022-04-19 21:25:00|95390.9|95274.9|95391.2|95275.2|95406|95290|95368.5|95252.5|281
1650403800000|2022-04-19 21:30:00|95391.8|95275.8|95385.4|95269.4|95405|95289|95345.1|95229.1|272
1650404100000|2022-04-19 21:35:00|95385.2|95269.2|95376.3|95260.3|95392.8|95276.8|95361.6|95245.6|855
1650404400000|2022-04-19 21:40:00|95377|95261|95364.6|95248.6|95392.9|95276.9|95335.9|95219.9|1335
1650404700000|2022-04-19 21:45:00|95374.1|95258.1|95388.3|95272.3|95389.9|95273.9|95358.2|95242.2|1332
1650405000000|2022-04-19 21:50:00|95388.5|95272.5|95368.9|95252.9|95391.4|95275.4|95348.4|95232.4|1279
1650405300000|2022-04-19 21:55:00|95368.1|95252.1|95358.7|95242.7|95392.3|95276.3|95342.4|95226.4|237
1650405600000|2022-04-19 22:00:00|95364.9|95248.9|95437.4|95321.4|95441.6|95325.6|95360.3|95244.3|613
1650405900000|2022-04-19 22:05:00|95444.9|95328.9|95428.8|95312.8|95449.6|95333.6|95426|95310|450
1650406200000|2022-04-19 22:10:00|95429|95313|95438.6|95322.6|95438.6|95324.8|95420.5|95304.5|517
1650406500000|2022-04-19 22:15:00|95438.4|95322.4|95437.4|95321.4|95447.8|95331.8|95421.4|95305.4|607
1650406800000|2022-04-19 22:20:00|95437.5|95321.5|95436.3|95320.3|95444.7|95328.7|95421|95305|717
1650407100000|2022-04-19 22:25:00|95436|95320|95402|95286|95445.3|95329.3|95401.6|95285.6|678
1650407400000|2022-04-19 22:30:00|95401.7|95285.7|95408.6|95292.6|95425.2|95309.2|95391|95275|798
1650407700000|2022-04-19 22:35:00|95409.7|95293.7|95407.9|95291.9|95417.4|95301.4|95399.1|95283.1|699
1650408000000|2022-04-19 22:40:00|95407.8|95291.8|95415.2|95299.2|95417.1|95301.1|95401|95285|575
1650408300000|2022-04-19 22:45:00|95415|95299|95422|95306|95433.5|95317.5|95411.7|95295.7|630
1650408600000|2022-04-19 22:50:00|95422.2|95306.2|95427.6|95311.6|95437.6|95321.6|95417.1|95301.1|473
1650408900000|2022-04-19 22:55:00|95429.2|95313.2|95426|95310|95435.8|95319.8|95418.7|95302.7|611
1650409200000|2022-04-19 23:00:00|95429|95313|95436.6|95323.5|95444.2|95329.5|95419.6|95303.6|814
1650409500000|2022-04-19 23:05:00|95436.7|95323.6|95423.4|95320.8|95440.2|95334.8|95408.2|95297.9|902
1650409800000|2022-04-19 23:10:00|95423.7|95320.7|95438|95353.6|95453.7|95356.7|95410.6|95310.7|833
1650410100000|2022-04-19 23:15:00|95438.9|95340.5|95426.8|95323.2|95450.1|95359.5|95407.6|95311.8|789
1650410400000|2022-04-19 23:20:00|95426.5|95323.7|95440.9|95332.5|95445.1|95344.2|95398.6|95294.7|924
1650410700000|2022-04-19 23:25:00|95442.1|95334.2|95430.1|95325.5|95449|95353.9|95410.9|95312|1078
1650411000000|2022-04-19 23:30:00|95429.5|95325.2|95430.9|95324|95455.5|95360.2|95419|95316.7|1233
1650411300000|2022-04-19 23:35:00|95435.4|95332.5|95420.3|95315.8|95452.8|95351.4|95412.6|95306.9|1240
1650411600000|2022-04-19 23:40:00|95418.8|95315.1|95402.2|95310.6|95436.3|95327|95398.1|95296.1|1318
1650411900000|2022-04-19 23:45:00|95402.3|95311|95418.9|95321|95428.3|95323.2|95396.3|95295.8|1394
1650412200000|2022-04-19 23:50:00|95418.6|95318.2|95387.6|95279|95438.4|95324.1|95374.8|95270.2|1364
1650412500000|2022-04-19 23:55:00|95389.2|95277.4|95370.8|95272.6|95391.3|95283.7|95360.6|95252.8|1384
1650412800000|2022-04-20 00:00:00|95372.1|95271.3|95378.2|95282.3|95392.3|95286.5|95346.5|95245.2|1700
1650413100000|2022-04-20 00:05:00|95378|95281.7|95396.9|95290.5|95446.9|95341.1|95364.9|95273.3|1407
1650413400000|2022-04-20 00:10:00|95397|95290.6|95401.9|95312.5|95444.6|95343.7|95371.4|95275.5|1300
1650413700000|2022-04-20 00:15:00|95402.1|95312.7|95399|95309.2|95433.4|95334.8|95384.7|95293.8|1349
1650414000000|2022-04-20 00:20:00|95399.1|95309.3|95413.7|95330.7|95424.8|95338|95387.9|95309.3|1150
1650414300000|2022-04-20 00:25:00|95414.4|95330.6|95418.2|95331.3|95446.2|95353.7|95407.7|95313.1|1407
1650414600000|2022-04-20 00:30:00|95418.9|95330|95416.8|95324.8|95427.3|95343.6|95411.7|95323.6|1127
1650414900000|2022-04-20 00:35:00|95416.1|95325.2|95424.1|95333.5|95440.5|95355.9|95406.8|95319.5|976
1650415200000|2022-04-20 00:40:00|95423.8|95331.7|95435.7|95385.7|95466.4|95394.7|95417.9|95326.8|1041
1650415500000|2022-04-20 00:45:00|95435.4|95385.4|95436.5|95386.5|95472.7|95409.2|95427.6|95364.4|1059
1650415800000|2022-04-20 00:50:00|95436.6|95386.6|95455.5|95373.6|95467.4|95406.6|95411.9|95347.5|1365
1650416100000|2022-04-20 00:55:00|95446|95355|95342.6|95259.5|95473|95399.7|95332.3|95242.9|1660
1650416400000|2022-04-20 01:00:00|95342.1|95260|95309.4|95234.4|95360.7|95298.5|95284.1|95221.7|1144
1650416700000|2022-04-20 01:05:00|95308.6|95237|95315.5|95228.6|95315.5|95242.1|95280.9|95201.7|1043
1650417000000|2022-04-20 01:10:00|95312.7|95233.3|95303.9|95233.7|95327.7|95268.8|95275.1|95197.9|1524
1650417300000|2022-04-20 01:15:00|95304.7|95233.2|95410.5|95345.6|95417|95347.8|95292.1|95227.6|1787
1650417600000|2022-04-20 01:20:00|95409.5|95343.8|95486|95407|95516.8|95442|95409.3|95342|1602
1650417900000|2022-04-20 01:25:00|95484.7|95409.2|95550.4|95476.2|95557.9|95487|95472.1|95396.7|1370
1650418200000|2022-04-20 01:30:00|95550.1|95476.1|95483.3|95417.9|95570.8|95495.2|95465.9|95409.1|1628
1650418500000|2022-04-20 01:35:00|95483.9|95419.8|95471.6|95391.8|95499.7|95423.4|95461.4|95379.3|1785
1650418800000|2022-04-20 01:40:00|95473|95390.4|95467.8|95385.8|95495.2|95408.7|95461|95377.4|1400
1650419100000|2022-04-20 01:45:00|95467.9|95385.9|95449.2|95365.7|95479.6|95395|95442.9|95357.5|1280
1650419400000|2022-04-20 01:50:00|95449.1|95365.6|95406.4|95316.3|95452.7|95371.5|95386.6|95299.3|1575
1650419700000|2022-04-20 01:55:00|95407|95317.2|95375.7|95293.8|95409.8|95323.6|95362.7|95274.4|1415
1650420000000|2022-04-20 02:00:00|95375.6|95293.7|95386.9|95297.8|95401.3|95318.7|95359.3|95276.9|1319
1650420300000|2022-04-20 02:05:00|95386.6|95297.5|95400.5|95320.7|95410.5|95328.1|95377.7|95292|1200
1650420600000|2022-04-20 02:10:00|95400.2|95321.7|95402.6|95320.4|95412.3|95328.6|95393.5|95308.8|1081
1650420900000|2022-04-20 02:15:00|95403.2|95319.4|95374.4|95293.8|95420.2|95331.9|95373|95287|974
1650421200000|2022-04-20 02:20:00|95373.3|95295.6|95351|95269.4|95383.4|95304.2|95345.4|95264.2|1263
1650421500000|2022-04-20 02:25:00|95350.9|95270.1|95220|95145.9|95352.9|95274.4|95195.1|95117.8|1715
1650421800000|2022-04-20 02:30:00|95217.5|95147.3|95261.1|95178.1|95273.2|95193|95191.5|95132.4|1530
1650422100000|2022-04-20 02:35:00|95262|95177.2|95243.8|95159.4|95302.2|95200.3|95218.3|95149.9|1398
1650422400000|2022-04-20 02:40:00|95243.7|95159.5|95241|95154.3|95254.5|95169|95213.4|95132|1337
1650422700000|2022-04-20 02:45:00|95240.9|95154.2|95239.3|95163.4|95252.5|95167.3|95230.3|95145.4|1300
1650423000000|2022-04-20 02:50:00|95240.4|95162.4|95232|95153.3|95262|95178.4|95214.4|95145.8|1030
1650423300000|2022-04-20 02:55:00|95232.1|95153.5|95225.4|95145.6|95246.8|95165.1|95223.9|95142.2|1060
1650423600000|2022-04-20 03:00:00|95225.5|95145.4|95229|95147.2|95229|95151.3|95195.7|95115.4|1291
1650423900000|2022-04-20 03:05:00|95228.8|95147|95220|95143.5|95238.4|95155.9|95214|95129.2|1340
1650424200000|2022-04-20 03:10:00|95220.1|95143.6|95181.5|95120.4|95254.1|95166.1|95179.4|95105.6|1577
1650424500000|2022-04-20 03:15:00|95182.9|95114.1|95196.6|95131.2|95227.9|95157.1|95171.1|95095.2|1248
1650424800000|2022-04-20 03:20:00|95195.5|95133.2|95184.6|95099.9|95208.4|95133.6|95180.4|95095.3|1206
1650425100000|2022-04-20 03:25:00|95185.2|95098.7|95133.9|95047.7|95185.8|95103|95122.9|95040.9|1557
1650425400000|2022-04-20 03:30:00|95134.7|95046.5|95154.7|95070.1|95166.6|95081.9|95131.4|95046|1238
1650425700000|2022-04-20 03:35:00|95155.8|95069.6|95140.8|95065.8|95158.8|95076.1|95123.5|95046.7|1000
1650426000000|2022-04-20 03:40:00|95142.4|95064.8|95107.8|95021.6|95155.8|95078.5|95094|95015.2|1217
1650426300000|2022-04-20 03:45:00|95101.3|95026.1|95106.7|95036.6|95119.3|95052.1|95090.9|95014.1|1208
1650426600000|2022-04-20 03:50:00|95096.6|95046.6|95146.3|95073.3|95163.5|95098.3|95095|95024.8|1245
1650426900000|2022-04-20 03:55:00|95146.5|95073.4|95123.7|95047.5|95168.6|95098.2|95123.2|95046.3|1078
1650427200000|2022-04-20 04:00:00|95123.5|95047.3|95126.6|95051.9|95158.1|95084.7|95108.7|95039.7|1141
1650427500000|2022-04-20 04:05:00|95126.3|95051.2|95142.2|95061.1|95148.1|95069.1|95100.9|95031.8|1114
1650427800000|2022-04-20 04:10:00|95140.6|95066.2|95154.1|95075.2|95171.9|95094.3|95137.1|95055.1|1419
1650428100000|2022-04-20 04:15:00|95154.5|95074.9|95175.7|95095.8|95183.4|95106.1|95136.2|95061.7|1149
1650428400000|2022-04-20 04:20:00|95176.4|95095.1|95163.3|95088.6|95188.7|95126.3|95159.2|95078.4|1054
1650428700000|2022-04-20 04:25:00|95163.4|95088.7|95063.7|94974.6|95167.4|95097.6|95027.7|94945.7|1429
1650429000000|2022-04-20 04:30:00|95063.9|94974.8|95056.5|94975.8|95083.4|94993.3|95048.7|94953.7|1270
1650429300000|2022-04-20 04:35:00|95056.6|94975.9|95087.3|94987.7|95087.3|95002|95044.9|94960.3|1308
1650429600000|2022-04-20 04:40:00|95085.7|94993.3|95060.8|94979.5|95085.9|94996.9|95049.8|94957.6|1056
1650429900000|2022-04-20 04:45:00|95058|94979.9|95063.1|94980.6|95068.1|94998.8|95039.7|94963.6|978
1650430200000|2022-04-20 04:50:00|95063.7|94981.7|95035.8|94945.1|95078.5|95001.1|95024.4|94925.9|1120
1650430500000|2022-04-20 04:55:00|95036.7|94944.7|94949|94863|95042.8|94952.4|94934.8|94849.5|1220
1650430800000|2022-04-20 05:00:00|94948.3|94862|95004.6|94954.6|95010.8|94954.8|94936|94850.9|1131
1650431100000|2022-04-20 05:05:00|95003.7|94953.7|95022.9|94972.9|95037.2|94976.5|94988.7|94924.5|858
1650431400000|2022-04-20 05:10:00|95023.2|94973.2|95035.5|94985.5|95059.5|94999.2|95019|94956.1|883
1650431700000|2022-04-20 05:15:00|95035|94985|95044.8|94994.8|95072.1|95018.1|95030.8|94975.7|894
1650432000000|2022-04-20 05:20:00|95045|94995|95022|94972|95062.8|94998.3|95018.2|94955.8|899
1650432300000|2022-04-20 05:25:00|95022.1|94972.1|95044.3|94994.3|95057.5|95019.4|95013.1|94949.3|993
1650432600000|2022-04-20 05:30:00|95044.4|94994.4|95051.6|94974.1|95051.7|94994.5|95005.8|94955.8|889
1650432900000|2022-04-20 05:35:00|95051.3|94977.3|94968|94918|95052.9|94995.1|94962.7|94899.3|1079
1650433200000|2022-04-20 05:40:00|94968.7|94918.7|94973.4|94923.4|94979.1|94929.1|94953|94896.3|1014
1650433500000|2022-04-20 05:45:00|94973.6|94923.6|94994|94944|94997.7|94947.7|94963.7|94905.1|963
1650433800000|2022-04-20 05:50:00|94994.4|94944.4|95003.9|94953.9|95015.4|94965.4|94991.3|94941.3|1134
1650434100000|2022-04-20 05:55:00|95001.2|94951.2|95005.2|94927.4|95010|94960|94952.2|94890.6|1224
1650434400000|2022-04-20 06:00:00|95005|94934.5|95039.7|94989.7|95063.5|95013.5|94972.3|94922.3|1315
1650434700000|2022-04-20 06:05:00|95040.3|94990.3|95065.1|95015.1|95079.9|95044.9|94997.2|94949.2|1328
1650435000000|2022-04-20 06:10:00|95063.4|95013.4|95052.7|95002.7|95083.9|95043.3|95044|95001.9|1237
1650435300000|2022-04-20 06:15:00|95053.6|95003.6|95081.3|95056.3|95099.9|95063.9|95037.8|94999.1|1165
1650435600000|2022-04-20 06:20:00|95082.1|95057.1|95077.4|95052.4|95128.9|95084|95072.7|95034.3|1239
1650435900000|2022-04-20 06:25:00|95092.5|95042.5|95156.3|95106.3|95171.3|95131|95059|95021.8|1363
1650436200000|2022-04-20 06:30:00|95156.7|95106.7|95113.3|95088.3|95157.4|95117.4|95100.4|95063|1190
1650436500000|2022-04-20 06:35:00|95112.9|95087.9|95105|95080|95143.9|95116|95085.7|95054.7|1310
1650436800000|2022-04-20 06:40:00|95105.3|95080.3|95127.9|95077.9|95159.9|95123.3|95102.7|95068.3|1138
1650437100000|2022-04-20 06:45:00|95127.7|95077.7|95047.4|95022.4|95146.1|95111.9|95037.2|95012.2|1311
1650437400000|2022-04-20 06:50:00|95046.7|95021.7|95049.8|95024.8|95061.6|95031.6|95006.5|94965.2|1328
1650437700000|2022-04-20 06:55:00|95049.5|95024.5|95052|95027|95099.9|95063.8|95028.4|95003.4|1127
1650438000000|2022-04-20 07:00:00|95050.9|95025.9|95082|95057|95204.4|95171.1|95050.9|95025.9|1846
1650438300000|2022-04-20 07:05:00|95081.5|95056.5|95080.9|95055.9|95121.5|95096.5|95048|95019.4|1684
1650438600000|2022-04-20 07:10:00|95082.4|95057.4|94967.5|94942.5|95085.1|95060.1|94959.4|94934.4|1523
1650438900000|2022-04-20 07:15:00|94967.2|94942.2|94995.5|94970.5|95007.8|94973.7|94958.3|94933.3|1673
1650439200000|2022-04-20 07:20:00|94995.3|94970.3|94957.8|94932.8|95017.5|94983.8|94948.2|94919.8|1648
1650439500000|2022-04-20 07:25:00|94957.9|94932.9|94969.5|94944.5|95030.5|94990.3|94923.4|94895.6|1712
1650439800000|2022-04-20 07:30:00|94969.7|94944.7|94901.7|94876.7|94992.2|94962.2|94898.8|94862.6|1573
1650440100000|2022-04-20 07:35:00|94901.3|94876.3|94871.4|94846.4|94932|94907|94867.6|94842.6|1331
1650440400000|2022-04-20 07:40:00|94871.3|94846.3|94910.3|94885.3|94934.8|94900.8|94859.7|94834.7|1339
1650440700000|2022-04-20 07:45:00|94910|94885|94958.1|94933.1|94987.2|94959|94899.4|94874.4|1621
1650441000000|2022-04-20 07:50:00|94957.2|94932.2|94940.6|94915.6|94960.3|94932.9|94916.8|94886.6|1284
1650441300000|2022-04-20 07:55:00|94940.2|94915.2|94905.8|94880.8|94979.4|94941.7|94879.9|94854.9|1646
1650441600000|2022-04-20 08:00:00|94905.4|94880.4|94990|94940|95012.1|94977.6|94899.9|94874.9|1699
1650441900000|2022-04-20 08:05:00|94989.8|94939.8|95002.1|94977.1|95039.4|95002.7|94944.8|94911.7|1741
1650442200000|2022-04-20 08:10:00|95001|94976|94944.2|94919.2|95015.8|94990.8|94933.8|94900.1|1517
1650442500000|2022-04-20 08:15:00|94940.7|94915.7|94904.1|94879.1|94953.9|94919.8|94889.2|94853.2|1327
1650442800000|2022-04-20 08:20:00|94904.2|94879.2|94860.3|94835.3|94940.4|94907.6|94859.4|94827.9|1293
1650443100000|2022-04-20 08:25:00|94861.5|94836.5|94923.7|94898.7|94926.3|94901.3|94860.2|94835.2|1273
1650443400000|2022-04-20 08:30:00|94923.8|94898.8|94812.5|94787.5|94927.3|94902.3|94812.5|94787.5|1121
1650443700000|2022-04-20 08:35:00|94812.4|94787.4|94829.7|94804.7|94847.4|94822.4|94758.3|94721.5|1894
1650444000000|2022-04-20 08:40:00|94830.7|94805.7|94776|94726|94844.1|94805.8|94750.5|94712.2|1786
1650444300000|2022-04-20 08:45:00|94775.9|94725.9|94838.5|94813.5|94852.6|94815|94756.7|94718.8|1493
1650444600000|2022-04-20 08:50:00|94839.5|94814.5|94703.7|94678.7|94850.6|94814.7|94663|94628|1630
1650444900000|2022-04-20 08:55:00|94704.9|94679.9|94611.9|94561.9|94707.7|94682.7|94584.6|94550.1|1627
1650445200000|2022-04-20 09:00:00|94612.2|94562.2|94589.6|94564.6|94620.8|94570.8|94545.1|94520.1|1467
1650445500000|2022-04-20 09:05:00|94589.5|94564.5|94546.3|94521.3|94602.7|94577.7|94542.4|94517.4|1398
1650445800000|2022-04-20 09:10:00|94548.7|94523.7|94649|94624|94659.7|94634.7|94548.3|94523.3|1372
1650446100000|2022-04-20 09:15:00|94649.1|94624.1|94657.1|94632.1|94714.7|94689.7|94646.3|94621.3|1426
1650446400000|2022-04-20 09:20:00|94657|94632|94675.6|94650.6|94708.6|94683.6|94646.5|94621.5|1481
1650446700000|2022-04-20 09:25:00|94678.6|94653.6|94670.9|94645.9|94694.9|94669.9|94616.1|94591.1|1551
1650447000000|2022-04-20 09:30:00|94670.8|94645.8|94689.9|94664.9|94750.6|94722.1|94665.9|94626.5|1593
1650447300000|2022-04-20 09:35:00|94689.8|94664.8|94582.9|94557.9|94689.8|94664.8|94472.9|94431.5|2144
1650447600000|2022-04-20 09:40:00|94582|94557|94487.4|94462.4|94629.2|94590.6|94480.7|94455.7|1812
1650447900000|2022-04-20 09:45:00|94487.5|94462.5|94459.4|94434.4|94514.3|94479|94421.4|94396.4|1891
1650448200000|2022-04-20 09:50:00|94459.7|94434.7|94427.9|94402.9|94486.2|94450.8|94397.9|94363.6|1616
1650448500000|2022-04-20 09:55:00|94427.7|94402.7|94455.7|94430.7|94457.5|94432.5|94404|94379|1554
1650448800000|2022-04-20 10:00:00|94455.1|94430.1|94406.4|94381.4|94465.1|94440.1|94367.2|94342.2|1627
1650449100000|2022-04-20 10:05:00|94405.7|94380.7|94416.2|94391.2|94466.1|94441.1|94393.1|94368.1|1522
1650449400000|2022-04-20 10:10:00|94416.5|94391.5|94285.4|94260.4|94417|94392|94285.4|94260.4|1723
1650449700000|2022-04-20 10:15:00|94286.6|94261.6|94315.3|94290.3|94332.6|94307.6|94222.8|94197.8|1703
1650450000000|2022-04-20 10:20:00|94316|94291|94327.6|94302.6|94350.5|94325.5|94298.7|94273.7|1615
1650450300000|2022-04-20 10:25:00|94327.3|94302.3|94337.7|94312.7|94365.2|94340.2|94300.6|94275.6|1711
1650450600000|2022-04-20 10:30:00|94337.4|94312.4|94306.5|94281.5|94351.6|94324.6|94304.3|94269.4|1424
1650450900000|2022-04-20 10:35:00|94306.7|94281.7|94310.8|94285.8|94359.7|94323.4|94294.8|94269.8|1515
1650451200000|2022-04-20 10:40:00|94311.9|94286.9|94359.8|94334.8|94377.6|94352.6|94256.5|94231.5|1562
1650451500000|2022-04-20 10:45:00|94364.6|94339.6|94299.5|94274.5|94370.4|94345.4|94297.5|94272.5|1437
1650451800000|2022-04-20 10:50:00|94299.4|94274.4|94253.6|94228.6|94325|94300|94245.1|94208.7|1342
1650452100000|2022-04-20 10:55:00|94254|94229|94309.8|94284.8|94314.7|94289.7|94252.6|94227.6|1656
1650452400000|2022-04-20 11:00:00|94309.4|94284.4|94309.4|94284.4|94357.5|94319.4|94304|94279|1776
1650452700000|2022-04-20 11:05:00|94309.3|94284.3|94316.3|94291.3|94333.2|94308.2|94271.8|94233.5|1349
1650453000000|2022-04-20 11:10:00|94316.8|94291.8|94346|94321|94353.5|94328.5|94305.2|94280.2|1490
1650453300000|2022-04-20 11:15:00|94346.1|94321.1|94329.4|94304.4|94356|94331|94304.1|94279.1|1282
1650453600000|2022-04-20 11:20:00|94329.5|94304.5|94332.5|94307.5|94393.8|94361.3|94316.5|94287.9|1494
1650453900000|2022-04-20 11:25:00|94331.6|94306.6|94332.2|94307.2|94369.4|94334.8|94325.8|94291.3|1361
1650454200000|2022-04-20 11:30:00|94331.1|94306.1|94328.9|94303.9|94340.9|94308.4|94304.1|94279.1|1279
1650454500000|2022-04-20 11:35:00|94330|94305|94335|94310|94376.5|94351.5|94319.9|94294.9|1403
1650454800000|2022-04-20 11:40:00|94334.8|94309.8|94364.9|94339.9|94377.6|94352.6|94322.8|94297.8|1361
1650455100000|2022-04-20 11:45:00|94363.2|94338.2|94353.4|94328.4|94366.3|94340.1|94314.2|94279.8|1744
1650455400000|2022-04-20 11:50:00|94355.4|94330.4|94409.5|94384.5|94425.9|94400.9|94329.2|94304.2|1664
1650455700000|2022-04-20 11:55:00|94409.7|94384.7|94458.7|94433.7|94479.8|94454.8|94400.4|94375.4|1881
1650456000000|2022-04-20 12:00:00|94461.8|94436.8|94436.1|94411.1|94464.5|94439.5|94409.4|94384.4|1613
1650456300000|2022-04-20 12:05:00|94438.5|94413.5|94435|94410|94458.3|94433.3|94422.7|94397.7|1435
1650456600000|2022-04-20 12:10:00|94434.2|94409.2|94483.8|94458.8|94497|94472|94425.1|94400.1|1343
1650456900000|2022-04-20 12:15:00|94483.3|94458.3|94473.1|94448.1|94530.9|94502.2|94430.3|94405.3|1763
1650457200000|2022-04-20 12:20:00|94473|94448|94547.6|94522.6|94562|94537|94467|94442|1565
1650457500000|2022-04-20 12:25:00|94547.5|94522.5|94481.9|94431.9|94549|94524|94462.5|94426.7|1875
1650457800000|2022-04-20 12:30:00|94467.6|94442.6|94534.1|94509.1|94539|94514|94452.1|94415.3|1731
1650458100000|2022-04-20 12:35:00|94533.9|94508.9|94504.6|94479.6|94573.5|94548.5|94498.5|94473.5|1796
1650458400000|2022-04-20 12:40:00|94504.7|94479.7|94556.3|94531.3|94571.8|94546.8|94503.5|94478.5|1696
1650458700000|2022-04-20 12:45:00|94556.1|94531.1|94593.9|94568.9|94626.3|94601.3|94549.4|94524.4|1948
1650459000000|2022-04-20 12:50:00|94595.6|94570.6|94594.1|94569.1|94630|94604.3|94536.3|94503.6|1859
1650459300000|2022-04-20 12:55:00|94594.4|94569.4|94574|94549|94618.7|94593.7|94551.1|94526.1|1758
1650459600000|2022-04-20 13:00:00|94573.2|94548.2|94597.9|94572.9|94609.5|94584.5|94517|94489.6|1844
1650459900000|2022-04-20 13:05:00|94598.1|94573.1|94613.6|94588.6|94696.4|94671.4|94598.1|94564|1823
1650460200000|2022-04-20 13:10:00|94614.1|94589.1|94602.9|94577.9|94631|94606|94540.3|94515.3|1840
1650460500000|2022-04-20 13:15:00|94603.4|94578.4|94598.3|94573.3|94661.4|94636.4|94598.2|94573.2|1626
1650460800000|2022-04-20 13:20:00|94598.2|94573.2|94568|94543|94641.4|94616.4|94556.1|94531.1|1610
1650461100000|2022-04-20 13:25:00|94569.6|94544.6|94521.1|94471.1|94577.3|94552.3|94506.1|94470.5|1820
1650461400000|2022-04-20 13:30:00|94521|94471|94549.1|94524.1|94587.5|94549.9|94497.4|94462.5|1877
1650461700000|2022-04-20 13:35:00|94560.3|94510.3|94558.6|94533.6|94561.1|94536.1|94479.7|94454.7|1705
1650462000000|2022-04-20 13:40:00|94557|94532|94633.6|94608.6|94634.2|94609.2|94539.4|94514.4|1752
1650462300000|2022-04-20 13:45:00|94629.8|94604.8|94612.8|94587.8|94684.6|94659.6|94584.3|94559.3|1467
1650462600000|2022-04-20 13:50:00|94613.2|94588.2|94646.3|94621.3|94659.1|94634.1|94608.5|94583.5|1634
1650462900000|2022-04-20 13:55:00|94645.6|94620.6|94627.1|94577.1|94699.7|94663.9|94627.1|94577.1|1759
1650463200000|2022-04-20 14:00:00|94627.2|94577.2|94589.4|94564.4|94629.5|94585.2|94502.8|94463.9|2014
1650463500000|2022-04-20 14:05:00|94589.2|94564.2|94538.7|94513.7|94599|94574|94508.5|94469.6|1915
1650463800000|2022-04-20 14:10:00|94538.9|94513.9|94447.6|94422.6|94538.9|94513.9|94412.8|94387.8|1797
1650464100000|2022-04-20 14:15:00|94447.5|94422.5|94407.2|94382.2|94493.8|94468.8|94406.1|94381.1|1765
1650464400000|2022-04-20 14:20:00|94407.4|94382.4|94472.6|94447.6|94477.3|94452.3|94355.9|94330.9|1748
1650464700000|2022-04-20 14:25:00|94471.9|94446.9|94434.4|94409.4|94499.2|94474.2|94405.7|94375.6|1662
1650465000000|2022-04-20 14:30:00|94434.9|94409.9|94474.9|94449.9|94506.3|94481.3|94423.1|94398.1|1797
1650465300000|2022-04-20 14:35:00|94475.1|94450.1|94463.2|94438.2|94510.5|94485.5|94439.3|94414.3|1798
1650465600000|2022-04-20 14:40:00|94462.8|94437.8|94471.7|94446.7|94526.2|94490|94448.6|94412.3|1769
1650465900000|2022-04-20 14:45:00|94471.5|94446.5|94413|94388|94483.6|94458.6|94402.6|94366.8|2028
1650466200000|2022-04-20 14:50:00|94412.8|94387.8|94341.4|94316.4|94430.1|94405.1|94340.5|94315.5|1714
1650466500000|2022-04-20 14:55:00|94342|94317|94382.7|94357.7|94418.8|94393.8|94326.2|94301.2|1783
1650466800000|2022-04-20 15:00:00|94382.4|94357.4|94375.9|94350.9|94409.6|94384.6|94343.4|94314.3|1815
1650467100000|2022-04-20 15:05:00|94373.6|94348.6|94366.5|94341.5|94397.3|94372.3|94337.3|94312.3|1749
1650467400000|2022-04-20 15:10:00|94367.8|94342.8|94440.6|94415.6|94453.6|94428.6|94367|94342|1706
1650467700000|2022-04-20 15:15:00|94443.5|94418.5|94427.1|94402.1|94453.4|94428.4|94423.1|94398.1|1332
1650468000000|2022-04-20 15:20:00|94427.8|94402.8|94375.5|94350.5|94429.4|94404.4|94362.9|94337.9|1494
1650468300000|2022-04-20 15:25:00|94376.9|94351.9|94400.7|94350.7|94417.8|94387|94365.1|94329.1|1644
1650468600000|2022-04-20 15:30:00|94401.1|94351.1|94466.6|94441.6|94474|94447.5|94392.1|94348.7|1419
1650468900000|2022-04-20 15:35:00|94467.4|94442.4|94486.1|94436.1|94522.2|94474.4|94463.3|94426.2|1482
1650469200000|2022-04-20 15:40:00|94486|94436|94424.9|94399.9|94488.4|94438.4|94416.8|94383.5|1637
1650469500000|2022-04-20 15:45:00|94422.7|94397.7|94419.1|94369.1|94441.1|94398.1|94389.1|94339.1|1674
1650469800000|2022-04-20 15:50:00|94419|94369|94398.7|94348.7|94421|94371|94370.5|94333|1732
1650470100000|2022-04-20 15:55:00|94397.2|94347.2|94424.6|94374.6|94425.1|94387.2|94337.2|94312.2|1809
1650470400000|2022-04-20 16:00:00|94412.9|94387.9|94442.9|94392.9|94456|94406|94412.9|94366.8|1594
1650470700000|2022-04-20 16:05:00|94443|94393|94454.2|94404.2|94468.4|94418.4|94421.4|94371.4|1491
1650471000000|2022-04-20 16:10:00|94454.1|94404.1|94410.8|94360.8|94459.2|94409.2|94409.6|94359.6|1350
1650471300000|2022-04-20 16:15:00|94411.3|94361.3|94394.6|94344.6|94438.3|94388.3|94367.6|94317.6|1387
1650471600000|2022-04-20 16:20:00|94395.7|94345.7|94446|94396|94456|94418.6|94375.9|94340.9|1533
1650471900000|2022-04-20 16:25:00|94447.8|94397.8|94432.6|94382.6|94463.3|94420.4|94418.3|94381.9|1062
1650472200000|2022-04-20 16:30:00|94434.7|94384.7|94400|94350|94449.7|94408.3|94399.3|94349.3|1422
1650472500000|2022-04-20 16:35:00|94400.2|94350.2|94378.1|94328.1|94407.7|94369.5|94370|94320|1387
1650472800000|2022-04-20 16:40:00|94378.4|94328.4|94406.7|94356.7|94408|94358|94354.8|94325.2|1302
1650473100000|2022-04-20 16:45:00|94405.4|94355.4|94419.5|94369.5|94425.5|94375.5|94389.8|94339.8|1216
1650473400000|2022-04-20 16:50:00|94421.9|94371.9|94460.7|94410.7|94465|94415|94416|94366|1434
1650473700000|2022-04-20 16:55:00|94463.2|94413.2|94511.4|94461.4|94520.1|94470.1|94454.3|94404.3|1695
1650474000000|2022-04-20 17:00:00|94510.7|94460.7|94514.4|94464.4|94524.9|94478.9|94449.4|94393.9|1931
1650474300000|2022-04-20 17:05:00|94516.4|94466.4|94447.9|94397.9|94516.4|94474.6|94415.9|94365.9|1618
1650474600000|2022-04-20 17:10:00|94447.5|94397.5|94472.9|94422.9|94479.4|94429.4|94432.2|94382.2|1586
1650474900000|2022-04-20 17:15:00|94471.9|94421.9|94515.9|94465.9|94527.6|94477.6|94471.9|94421.9|1472
1650475200000|2022-04-20 17:20:00|94516|94466|94524.6|94474.6|94527.4|94487.8|94491.9|94453.3|1477
1650475500000|2022-04-20 17:25:00|94525.8|94475.8|94464.8|94414.8|94534.8|94484.8|94461.8|94411.8|1381
1650475800000|2022-04-20 17:30:00|94467.6|94417.6|94435.5|94410.5|94467.6|94417.6|94423.2|94373.2|1172
1650476100000|2022-04-20 17:35:00|94435.8|94410.8|94475.2|94425.2|94477|94438.5|94434.3|94400.5|966
1650476400000|2022-04-20 17:40:00|94474.7|94424.7|94434.1|94409.1|94475.4|94425.4|94421.3|94371.3|1132
1650476700000|2022-04-20 17:45:00|94445.8|94395.8|94443.7|94393.7|94447|94404.1|94409.2|94372.4|843
1650477000000|2022-04-20 17:50:00|94443.5|94393.5|94437.5|94387.5|94450.3|94408.6|94423|94384|792
1650477300000|2022-04-20 17:55:00|94438|94388|94457|94407|94496.5|94465.2|94423.4|94373.4|1326
1650477600000|2022-04-20 18:00:00|94459.3|94409.3|94405.6|94355.6|94459.3|94409.3|94379.4|94329.4|1560
1650477900000|2022-04-20 18:05:00|94404.7|94354.7|94390|94340|94414.7|94364.7|94387.9|94337.9|985
1650478200000|2022-04-20 18:10:00|94390.4|94340.4|94406.7|94356.7|94410.6|94360.6|94374.9|94324.9|937
1650478500000|2022-04-20 18:15:00|94405.9|94355.9|94459.4|94409.4|94459.7|94414.3|94404.3|94354.3|1186
1650478800000|2022-04-20 18:20:00|94458.8|94408.8|94441|94416|94468.3|94424.6|94424.7|94387.1|846
1650479100000|2022-04-20 18:25:00|94440.8|94415.8|94480.5|94430.5|94496.8|94446.8|94439.9|94408.5|1149
1650479400000|2022-04-20 18:30:00|94480.8|94430.8|94512|94462|94513.2|94463.2|94456.6|94414.6|1121
1650479700000|2022-04-20 18:35:00|94511.9|94461.9|94541.9|94491.9|94558|94508|94510.5|94460.5|1233
1650480000000|2022-04-20 18:40:00|94542|94492|94559.6|94509.6|94572.1|94522.1|94529.8|94481.8|1383
1650480300000|2022-04-20 18:45:00|94558.8|94508.8|94567.3|94517.3|94568|94518|94551.3|94501.3|1343
1650480600000|2022-04-20 18:50:00|94566.7|94516.7|94571.2|94521.2|94573.6|94523.6|94544.9|94494.9|1449
1650480900000|2022-04-20 18:55:00|94572.1|94522.1|94542.1|94517.1|94592.8|94542.8|94531.4|94495.1|1673
1650481200000|2022-04-20 19:00:00|94542|94517|94529.7|94479.7|94561.2|94522|94515.8|94465.8|1348
1650481500000|2022-04-20 19:05:00|94530.1|94480.1|94543.4|94493.4|94548.6|94498.6|94510.2|94469.8|1135
1650481800000|2022-04-20 19:10:00|94543.1|94493.1|94502|94452|94544.2|94494.3|94500|94450|1164
1650482100000|2022-04-20 19:15:00|94501|94451|94503.1|94453.1|94508.5|94469.9|94487.5|94437.5|939
1650482400000|2022-04-20 19:20:00|94502.5|94452.5|94472|94447|94504.2|94454.2|94469.3|94427.7|925
1650482700000|2022-04-20 19:25:00|94470.5|94445.5|94440|94390|94486.5|94446.3|94427.4|94377.4|935
1650483000000|2022-04-20 19:30:00|94441.4|94391.4|94460.1|94410.1|94461.7|94425.8|94425.7|94386|679
1650483300000|2022-04-20 19:35:00|94459.6|94409.6|94467.6|94417.6|94480.7|94435.2|94447.7|94409.1|735
1650483600000|2022-04-20 19:40:00|94468|94418|94425.7|94375.7|94468.1|94418.1|94419.5|94375.5|701
1650483900000|2022-04-20 19:45:00|94426.8|94376.8|94375.4|94325.4|94437.8|94400.8|94370.6|94309|864
1650484200000|2022-04-20 19:50:00|94375.2|94325.2|94403.9|94353.9|94409.8|94356.7|94370.7|94313.4|905
1650484500000|2022-04-20 19:55:00|94403.8|94353.8|94377.1|94327.1|94423.9|94364.8|94368.1|94315|1035
1650484800000|2022-04-20 20:00:00|94376.9|94326.9|94384.3|94334.3|94391.6|94341.6|94365.6|94304.5|796
1650485100000|2022-04-20 20:05:00|94384.7|94334.7|94393.7|94343.7|94396|94346|94378.9|94328.9|579
1650485400000|2022-04-20 20:10:00|94393.5|94343.5|94391.9|94341.9|94398.5|94348.5|94384.9|94334.9|418
1650485700000|2022-04-20 20:15:00|94391.3|94341.3|94388.6|94338.6|94395.1|94353.5|94365.6|94319.6|609
1650486000000|2022-04-20 20:20:00|94388.1|94338.1|94395.9|94345.9|94397.9|94347.9|94384.5|94334.5|472
1650486300000|2022-04-20 20:25:00|94398.1|94348.1|94409.5|94359.5|94413|94366.3|94385.5|94342.3|507
1650486600000|2022-04-20 20:30:00|94409.2|94359.2|94415.8|94365.8|94418|94382.3|94404.4|94354.4|532
1650486900000|2022-04-20 20:35:00|94415.6|94365.6|94425.7|94375.7|94429.3|94379.3|94410.6|94360.6|465
1650487200000|2022-04-20 20:40:00|94425.2|94375.2|94414.5|94364.5|94434.8|94384.8|94414.5|94364.5|479
1650487500000|2022-04-20 20:45:00|94428.3|94355.3|94411.1|94361.1|94453.5|94387.9|94407.1|94348.3|585
1650487800000|2022-04-20 20:50:00|94410.7|94360.7|94397.8|94347.8|94427.3|94376.1|94396.3|94346.3|729
1650488100000|2022-04-20 20:55:00|94401.3|94351.3|94426.9|94310.9|94434|94356.5|94393.6|94290.8|924
1650488400000|2022-04-20 21:00:00|94442.8|94326.8|94549.6|94433.6|94560.7|94444.7|94442.8|94326.8|131
1650488700000|2022-04-20 21:05:00|94549|94433|94525.5|94409.5|94554.3|94438.3|94506.6|94390.6|177
1650489000000|2022-04-20 21:10:00|94500.3|94384.3|94507.3|94391.3|94513.5|94397.5|94497.1|94381.1|554
1650489300000|2022-04-20 21:15:00|94507.2|94391.2|94501.6|94385.6|94510.8|94394.8|94499.2|94383.2|516
1650489600000|2022-04-20 21:20:00|94501.8|94385.8|94505.7|94389.7|94509.1|94393.1|94499.3|94383.3|767
1650489900000|2022-04-20 21:25:00|94505.6|94389.6|94502.5|94386.5|94507.4|94391.4|94497.1|94381.1|399
1650490200000|2022-04-20 21:30:00|94497.7|94381.7|94461.4|94345.4|94502.6|94386.6|94457.1|94341.1|299
1650490500000|2022-04-20 21:35:00|94461.3|94345.3|94468.8|94352.8|94468.8|94352.8|94456.1|94340.1|261
1650490800000|2022-04-20 21:40:00|94466.6|94350.6|94463.1|94347.1|94470.6|94354.6|94449.1|94333.1|184
1650491100000|2022-04-20 21:45:00|94462.1|94346.1|94460.6|94344.6|94468|94352|94455.2|94339.2|276
1650491400000|2022-04-20 21:50:00|94466.2|94350.2|94469.3|94353.3|94472.7|94356.7|94456.3|94340.3|195
1650491700000|2022-04-20 21:55:00|94466.7|94350.7|94444.5|94328.5|94473.5|94357.5|94444.5|94328.5|447
1650492000000|2022-04-20 22:00:00|94437.4|94321.4|94456.3|94340.3|94475.3|94359.3|94419.7|94303.7|805
1650492300000|2022-04-20 22:05:00|94456.2|94340.2|94474.5|94358.5|94481.8|94365.8|94453.9|94337.9|418
1650492600000|2022-04-20 22:10:00|94474.4|94358.4|94482.5|94366.5|94484.1|94368.1|94460.5|94346.2|357
1650492900000|2022-04-20 22:15:00|94483.3|94367.3|94496.6|94380.6|94501.7|94390.2|94479.5|94363.5|513
1650493200000|2022-04-20 22:20:00|94497.1|94381.1|94506.2|94390.2|94512.9|94396.9|94490|94374|489
1650493500000|2022-04-20 22:25:00|94503.5|94387.5|94493.1|94377.1|94513.3|94397.3|94481.1|94365.1|372
1650493800000|2022-04-20 22:30:00|94493.2|94377.2|94481.4|94365.4|94506.4|94390.4|94474|94358|452
1650494100000|2022-04-20 22:35:00|94480.7|94364.7|94477.8|94361.8|94503.3|94387.3|94462.1|94352|325
1650494400000|2022-04-20 22:40:00|94479.2|94363.2|94455.8|94339.8|94489.3|94373.7|94424.3|94333.5|630
1650494700000|2022-04-20 22:45:00|94452|94347|94450.9|94387.9|94490.3|94387.9|94425.7|94334.2|1006
1650495000000|2022-04-20 22:50:00|94452|94381.1|94496.2|94380.2|94503.2|94387.2|94435.1|94335.1|653
1650495300000|2022-04-20 22:55:00|94498.5|94382.5|94486.7|94370.7|94510.3|94394.3|94480.4|94364.4|644
1650495600000|2022-04-20 23:00:00|94486.2|94370.2|94481.4|94365.4|94492.7|94385.6|94464.1|94349.3|650
1650495900000|2022-04-20 23:05:00|94480.1|94364.1|94487.3|94379.2|94493.9|94389.8|94471.8|94363.8|537
1650496200000|2022-04-20 23:10:00|94486.4|94378.6|94492.1|94393.9|94500.8|94404.3|94475.7|94365.6|518
1650496500000|2022-04-20 23:15:00|94493|94390.2|94495.9|94389.6|94513.8|94414.1|94481.1|94374.6|524
1650496800000|2022-04-20 23:20:00|94494|94389|94480.2|94383.7|94512.7|94414.9|94473.7|94368.1|486
1650497100000|2022-04-20 23:25:00|94480.1|94383.6|94482.2|94392.3|94507.7|94412.6|94462.6|94368.7|519
1650497400000|2022-04-20 23:30:00|94482.8|94391.1|94495.6|94399.3|94510.2|94401.5|94471.2|94379.3|573
1650497700000|2022-04-20 23:35:00|94494.4|94397.5|94518.6|94408.5|94527.3|94425.5|94487|94386.2|731
1650498000000|2022-04-20 23:40:00|94517.8|94408.4|94507.6|94419.5|94527.7|94425.6|94497|94405|710
1650498300000|2022-04-20 23:45:00|94508|94419.3|94519.1|94429.7|94540.6|94444.4|94504.8|94414.7|821
1650498600000|2022-04-20 23:50:00|94522|94431.1|94515.2|94427.6|94524.3|94442.6|94490.1|94414.6|695
1650498900000|2022-04-20 23:55:00|94515.4|94427.7|94501.3|94419.4|94522.3|94438|94486.1|94409.2|563
1650499200000|2022-04-21 00:00:00|94500|94420.7|94513.3|94434.4|94527.4|94440|94495.4|94408.7|1360
1650499500000|2022-04-21 00:05:00|94513.2|94434.3|94516.9|94436.1|94530|94445.8|94492.4|94408.4|1038
1650499800000|2022-04-21 00:10:00|94517.2|94435.4|94551.1|94465.8|94555.5|94469.1|94492.6|94428.1|916
1650500100000|2022-04-21 00:15:00|94556.3|94465.7|94561.3|94477.7|94582.6|94493.6|94543.9|94464.4|1056
1650500400000|2022-04-21 00:20:00|94560.6|94478.4|94565.3|94479.4|94584|94493.2|94549|94468.9|1165
1650500700000|2022-04-21 00:25:00|94565.7|94479.3|94576.3|94490.6|94596.3|94509.5|94550.9|94466.7|862
1650501000000|2022-04-21 00:30:00|94575.8|94491.2|94579|94499.7|94600.5|94508.1|94557.8|94473|1062
1650501300000|2022-04-21 00:35:00|94576.5|94498.5|94598.7|94510.4|94610.3|94521.4|94564.5|94492.9|1176
1650501600000|2022-04-21 00:40:00|94598.3|94511.1|94585.4|94502.7|94603.9|94515.2|94566.6|94482.3|825
1650501900000|2022-04-21 00:45:00|94585.5|94502.8|94606.3|94556.3|94617.4|94559|94551.5|94481.8|1049
1650502200000|2022-04-21 00:50:00|94605.9|94555.9|94595.6|94523.2|94647.4|94575.4|94583.1|94510.9|1652
1650502500000|2022-04-21 00:55:00|94595.5|94523.1|94607.4|94535.1|94659.8|94591|94588.8|94513.5|1784
1650502800000|2022-04-21 01:00:00|94611.9|94534.3|94598.3|94548.3|94631.6|94561.4|94576|94507.6|1519
1650503100000|2022-04-21 01:05:00|94598.2|94548.2|94583.5|94510|94624|94554.5|94571.9|94506.9|1759
1650503400000|2022-04-21 01:10:00|94583.7|94510.1|94572.6|94493.7|94597.9|94525.4|94562.4|94486.4|1587
1650503700000|2022-04-21 01:15:00|94572.7|94493.8|94550.4|94476.2|94575|94498|94530.9|94442.3|1607
1650504000000|2022-04-21 01:20:00|94550.2|94476.1|94538.3|94488.3|94561|94502.8|94528.5|94461.8|1355
1650504300000|2022-04-21 01:25:00|94538.4|94488.4|94545.1|94495.1|94562.2|94501.2|94534.3|94472.6|1186
1650504600000|2022-04-21 01:30:00|94544.9|94494.9|94608|94530.3|94618.3|94542.9|94542|94472.2|1377
1650504900000|2022-04-21 01:35:00|94606.8|94530.1|94584.7|94503.5|94607.8|94530.1|94559.4|94482.3|1230
1650505200000|2022-04-21 01:40:00|94580.3|94505.6|94588.1|94515.9|94605.2|94537.4|94565.2|94492.6|1060
1650505500000|2022-04-21 01:45:00|94587.9|94515.7|94564.2|94490|94598.5|94531.3|94550.8|94482.2|1346
1650505800000|2022-04-21 01:50:00|94563.7|94489.2|94604.9|94530.9|94614.9|94549.3|94545.9|94475.2|1342
1650506100000|2022-04-21 01:55:00|94605|94530.1|94587.1|94513.3|94607.3|94537|94574.6|94508.7|995
1650506400000|2022-04-21 02:00:00|94587.2|94512.7|94636.7|94556.6|94644.3|94565.2|94580.7|94507.3|1195
1650506700000|2022-04-21 02:05:00|94636.3|94555.5|94615.6|94544.5|94640.4|94560|94600.6|94511.7|991
1650507000000|2022-04-21 02:10:00|94616.5|94545.1|94569.3|94519.3|94623.1|94547.4|94558.1|94463.8|941
1650507300000|2022-04-21 02:15:00|94569.2|94519.2|94529.1|94479.1|94581.9|94520.3|94523.7|94456.8|766
1650507600000|2022-04-21 02:20:00|94528.9|94478.9|94559.1|94483.5|94562.6|94495.4|94518.5|94446.6|863
1650507900000|2022-04-21 02:25:00|94559.4|94483.1|94566.5|94493|94569.9|94510.3|94539.6|94467.7|731
1650508200000|2022-04-21 02:30:00|94565.8|94493.1|94562.7|94492.5|94567.8|94508.9|94542.5|94476.6|904
1650508500000|2022-04-21 02:35:00|94562.9|94492.4|94570.5|94494.6|94571.3|94507|94542.8|94473.6|791
1650508800000|2022-04-21 02:40:00|94570.3|94495.4|94553.8|94503.8|94577.5|94514.7|94549.9|94487|698
1650509100000|2022-04-21 02:45:00|94553.9|94503.9|94586|94536|94598.5|94539.2|94550.5|94490.4|796
1650509400000|2022-04-21 02:50:00|94586.4|94536.4|94609.3|94559.3|94618.3|94562|94585.3|94529.8|953
1650509700000|2022-04-21 02:55:00|94609.5|94559.5|94620.3|94570.3|94641.3|94586.6|94599.4|94535.5|1357
1650510000000|2022-04-21 03:00:00|94621.5|94571.5|94653.9|94576.4|94674.4|94622.8|94616.9|94552.9|1225
1650510300000|2022-04-21 03:05:00|94653.7|94576.2|94655.5|94579.9|94672.9|94609.8|94639.5|94572.8|889
1650510600000|2022-04-21 03:10:00|94655.3|94580|94654.9|94576.1|94662.4|94600.4|94634|94562.4|1108
1650510900000|2022-04-21 03:15:00|94654.6|94578.9|94667.1|94584.2|94668.3|94588.5|94638.5|94559.2|1482
1650511200000|2022-04-21 03:20:00|94661.9|94584.3|94687.7|94603.7|94693.9|94610.2|94657.4|94579.8|1426
1650511500000|2022-04-21 03:25:00|94686|94604.5|94681.2|94606.7|94697.4|94621.8|94666.9|94595.2|1491
1650511800000|2022-04-21 03:30:00|94681.6|94606.8|94665.2|94584.4|94687.7|94620|94650.1|94576.5|1394
1650512100000|2022-04-21 03:35:00|94665.3|94583.5|94653.5|94571.6|94677.4|94598.5|94651|94567.2|1100
1650512400000|2022-04-21 03:40:00|94653.3|94572.7|94640.4|94554.3|94663.6|94580.3|94633.3|94548.4|737
1650512700000|2022-04-21 03:45:00|94642.1|94553.5|94676.8|94591|94684.4|94593.5|94636.3|94553.5|933
1650513000000|2022-04-21 03:50:00|94676.5|94590.7|94685.7|94604.2|94698.3|94619.7|94668.8|94584.1|1305
1650513300000|2022-04-21 03:55:00|94686.6|94603.3|94649.9|94575.5|94697.4|94622.5|94649|94564.6|1314
1650513600000|2022-04-21 04:00:00|94649.7|94575.8|94618.1|94545.3|94657.6|94575.8|94607.6|94540.2|1280
1650513900000|2022-04-21 04:05:00|94618.3|94545.2|94626.9|94551.4|94631|94565.5|94605.2|94541.9|953
1650514200000|2022-04-21 04:10:00|94627.4|94551.5|94610.8|94533.1|94639.8|94573.6|94597.1|94529.5|974
1650514500000|2022-04-21 04:15:00|94610.6|94533.3|94590.2|94511.5|94612|94545.4|94580.8|94501.5|1330
1650514800000|2022-04-21 04:20:00|94590.7|94511.7|94593.9|94523.1|94601.1|94540|94576|94506.8|1290
1650515100000|2022-04-21 04:25:00|94594|94521.7|94583|94533|94598.3|94538.6|94575.9|94513.9|1022
1650515400000|2022-04-21 04:30:00|94582.8|94532.8|94590.3|94509.4|94598.4|94535.6|94569.6|94501.3|1444
1650515700000|2022-04-21 04:35:00|94587.5|94510.9|94584.1|94534.1|94602.1|94536.5|94573.8|94509.9|1232
1650516000000|2022-04-21 04:40:00|94583.9|94533.9|94581.5|94531.5|94607.7|94539.9|94567.1|94506.3|1260
1650516300000|2022-04-21 04:45:00|94581.4|94531.4|94599.3|94549.3|94617.7|94557.3|94581.4|94516.8|1243
1650516600000|2022-04-21 04:50:00|94602.4|94552.4|94601.2|94551.2|94607.9|94557.9|94595.3|94545.3|908
1650516900000|2022-04-21 04:55:00|94601.4|94551.4|94583.1|94533.1|94607.7|94557.7|94573.9|94513.7|1078
1650517200000|2022-04-21 05:00:00|94583.3|94533.3|94520|94447.1|94593.6|94534.7|94515.8|94432.5|1496
1650517500000|2022-04-21 05:05:00|94520.7|94447.3|94526.2|94453.4|94538.1|94466.4|94495|94432.5|1329
1650517800000|2022-04-21 05:10:00|94527.6|94453.3|94471.4|94400.6|94533.6|94465|94457.5|94398.5|1226
1650518100000|2022-04-21 05:15:00|94460.1|94410.1|94471.5|94421.5|94474.8|94424.8|94442.2|94372.3|1182
1650518400000|2022-04-21 05:20:00|94472.1|94422.1|94437.9|94387.9|94474.8|94424.8|94435.5|94375.5|1081
1650518700000|2022-04-21 05:25:00|94439|94389|94441.1|94370.3|94463.7|94402.8|94412.9|94352.4|1058
1650519000000|2022-04-21 05:30:00|94441.8|94369.7|94420.2|94370.2|94450.9|94390.2|94415.5|94350.1|832
1650519300000|2022-04-21 05:35:00|94420.4|94370.4|94444.4|94368.1|94461.8|94399.2|94420.1|94357.3|922
1650519600000|2022-04-21 05:40:00|94443.3|94371.7|94434.8|94384.8|94444.4|94386.3|94419.4|94359.5|811
1650519900000|2022-04-21 05:45:00|94435.4|94385.4|94416.1|94366.1|94441.9|94391.9|94408.7|94349.3|1002
1650520200000|2022-04-21 05:50:00|94416.6|94366.6|94420.8|94370.8|94432.2|94373.8|94398.8|94340.8|987
1650520500000|2022-04-21 05:55:00|94421.3|94371.3|94442.1|94392.1|94455.4|94394.2|94399.9|94343.3|1034
1650520800000|2022-04-21 06:00:00|94442.4|94392.4|94425.6|94400.6|94451.7|94401.7|94363.1|94315.6|1227
1650521100000|2022-04-21 06:05:00|94425.7|94400.7|94396.1|94346.1|94448.9|94402.9|94366.9|94327.1|1276
1650521400000|2022-04-21 06:10:00|94396|94346|94370.4|94345.4|94438.6|94403.3|94359.9|94326.7|1293
1650521700000|2022-04-21 06:15:00|94370.3|94345.3|94381.9|94356.9|94464.9|94430.9|94361.7|94319.1|1317
1650522000000|2022-04-21 06:20:00|94382|94357|94324.7|94274.7|94422.1|94395.5|94313.1|94255|1283
1650522300000|2022-04-21 06:25:00|94322|94272|94326.5|94276.5|94370.9|94323.9|94276.3|94238.9|1409
1650522600000|2022-04-21 06:30:00|94325|94275|94212.9|94162.9|94331|94294.2|94170.6|94122|2049
1650522900000|2022-04-21 06:35:00|94213.6|94163.6|94176.6|94151.6|94239.1|94197.7|94168.7|94124.6|1856
1650523200000|2022-04-21 06:40:00|94177|94152|94065.8|94015.8|94220.8|94181.8|94039.1|93998.7|1758
1650523500000|2022-04-21 06:45:00|94067.5|94017.5|94040.2|94015.2|94092.2|94053.5|94021.7|93982.6|1561
1650523800000|2022-04-21 06:50:00|94039.4|94014.4|93964.9|93914.9|94066.2|94017.5|93953|93912.5|1671
1650524100000|2022-04-21 06:55:00|93965.9|93915.9|93921.4|93871.4|93987.2|93945.8|93904.7|93855.4|1740
1650524400000|2022-04-21 07:00:00|93917.5|93867.5|94054.2|94029.2|94085.3|94046.9|93913|93864.2|1949
1650524700000|2022-04-21 07:05:00|94052.8|94027.8|93997.4|93947.4|94100.9|94072.5|93977.1|93939|1930
1650525000000|2022-04-21 07:10:00|93996.8|93946.8|94075.7|94025.7|94080.1|94041.6|93974.9|93928.8|1777
1650525300000|2022-04-21 07:15:00|94075.8|94025.8|93988.7|93963.7|94075.8|94025.8|93973.5|93940.1|1744
1650525600000|2022-04-21 07:20:00|93988.9|93963.9|93978.7|93953.7|94055.5|94018.5|93966.3|93929.6|1749
1650525900000|2022-04-21 07:25:00|93978.8|93953.8|93959.9|93934.9|93998.4|93973.4|93950.3|93925.3|1630
1650526200000|2022-04-21 07:30:00|93959|93934|93887.9|93862.9|93994.9|93965.3|93884.9|93859.9|1925
1650526500000|2022-04-21 07:35:00|93888.3|93863.3|93901.6|93876.6|93925.5|93891.7|93843|93810.6|1686
1650526800000|2022-04-21 07:40:00|93907.4|93882.4|93858.3|93833.3|93911.3|93886.3|93794.7|93769.7|1790
1650527100000|2022-04-21 07:45:00|93860.9|93835.9|93811.2|93786.2|93887.2|93862.2|93796.1|93761.6|1612
1650527400000|2022-04-21 07:50:00|93811.3|93786.3|93810.2|93785.2|93822.4|93797.4|93703|93671.9|1756
1650527700000|2022-04-21 07:55:00|93809.8|93784.8|93803.3|93778.3|93862.9|93837.9|93746.5|93720.8|1666
1650528000000|2022-04-21 08:00:00|93805|93780|93908.8|93883.8|93909.5|93884.5|93791.7|93766.7|1556
1650528300000|2022-04-21 08:05:00|93908.7|93883.7|93933.1|93908.1|93966.6|93941.6|93907.8|93882.8|1499
1650528600000|2022-04-21 08:10:00|93933.4|93908.4|93890.4|93865.4|93953.3|93928.3|93878.6|93853|1272
1650528900000|2022-04-21 08:15:00|93891.2|93866.2|93940.8|93915.8|93958|93933|93858.4|93833.4|1395
1650529200000|2022-04-21 08:20:00|93941|93916|93919.8|93869.8|93986|93948.3|93875.8|93836.2|1678
1650529500000|2022-04-21 08:25:00|93920.7|93870.7|93941.2|93916.2|93944.9|93918.3|93875.1|93840.1|1618
1650529800000|2022-04-21 08:30:00|93941|93916|93940.8|93915.8|93970.3|93938.9|93932|93900.8|1565
1650530100000|2022-04-21 08:35:00|93940.2|93915.2|93922.9|93897.9|93963.7|93938.7|93905.1|93880.1|1412
1650530400000|2022-04-21 08:40:00|93923.5|93898.5|93837|93812|93931.9|93906.9|93835.1|93810.1|1335
1650530700000|2022-04-21 08:45:00|93835.8|93810.8|93868.6|93843.6|93876.2|93851.2|93799|93774|1446
1650531000000|2022-04-21 08:50:00|93866.9|93841.9|93862.5|93837.5|93881.5|93856.5|93840.2|93815.2|1128
1650531300000|2022-04-21 08:55:00|93862.7|93837.7|93921.2|93871.2|93921.2|93877.3|93852.8|93827.8|1243
1650531600000|2022-04-21 09:00:00|93919.6|93869.6|93886.7|93861.7|93934.9|93904.2|93870.4|93845.4|1501
1650531900000|2022-04-21 09:05:00|93886.9|93861.9|93890.5|93865.5|93916.2|93891.2|93870.1|93845.1|1189
1650532200000|2022-04-21 09:10:00|93890.9|93865.9|93903|93878|93913.1|93888.1|93874.7|93849.7|1197
1650532500000|2022-04-21 09:15:00|93903.1|93878.1|93877.1|93852.1|93904.3|93879.3|93833.2|93808.2|1243
1650532800000|2022-04-21 09:20:00|93877.4|93852.4|93916.7|93891.7|93959.4|93934.4|93875.4|93850.4|1232
1650533100000|2022-04-21 09:25:00|93920.5|93895.5|93971.2|93946.2|93996.7|93971.7|93914.7|93889.7|1420
1650533400000|2022-04-21 09:30:00|93971.6|93946.6|93998.8|93973.8|94030.4|94005.4|93936|93911|1367
1650533700000|2022-04-21 09:35:00|94000.2|93975.2|94049.7|94024.7|94064.7|94039.7|93975.2|93950.2|1522
1650534000000|2022-04-21 09:40:00|94049.1|94024.1|94101.1|94076.1|94115.1|94090.1|94032.4|94007.4|1384
1650534300000|2022-04-21 09:45:00|94101.2|94076.2|94125.5|94100.5|94150.1|94125.1|94098.5|94073.5|1296
1650534600000|2022-04-21 09:50:00|94125.2|94100.2|94139.5|94114.5|94139.5|94114.5|94082.5|94057.5|1195
1650534900000|2022-04-21 09:55:00|94139.6|94114.6|94095.6|94070.6|94140.7|94115.7|94093.8|94068.8|1063
1650535200000|2022-04-21 10:00:00|94096|94071|94105.9|94080.9|94189.2|94149.4|94090.4|94065.4|1441
1650535500000|2022-04-21 10:05:00|94105.7|94080.7|94088.5|94063.5|94107.2|94082.2|94035.6|94007.3|1523
1650535800000|2022-04-21 10:10:00|94089.1|94064.1|94082.4|94057.4|94133.1|94108.1|94078.8|94053.8|1130
1650536100000|2022-04-21 10:15:00|94082.5|94057.5|94061.8|94036.8|94095|94070|94049.6|94024.6|1255
1650536400000|2022-04-21 10:20:00|94060.1|94035.1|94014.2|93989.2|94061.9|94036.9|93976.9|93951.9|1305
1650536700000|2022-04-21 10:25:00|94014.4|93989.4|94019.5|93994.5|94038.7|94013.7|94000.6|93975.6|1099
1650537000000|2022-04-21 10:30:00|94020.3|93995.3|94044.6|94019.6|94077.2|94052.2|94011.9|93986.9|1268
1650537300000|2022-04-21 10:35:00|94048.7|94023.7|94089.1|94064.1|94096|94071|94016.6|93991.6|1336
1650537600000|2022-04-21 10:40:00|94089.2|94064.2|94109.4|94084.4|94129.5|94104.5|94082.7|94057.7|1333
1650537900000|2022-04-21 10:45:00|94109.5|94084.5|94092.5|94067.5|94115|94090|94080|94055|1141
1650538200000|2022-04-21 10:50:00|94092.6|94067.6|94129.9|94104.9|94131.2|94106.2|94074.5|94049.5|1457
1650538500000|2022-04-21 10:55:00|94129.7|94104.7|94137.6|94112.6|94166.8|94141.8|94115.9|94090.9|1423
1650538800000|2022-04-21 11:00:00|94136.7|94111.7|94162.1|94137.1|94194.9|94169.9|94124.3|94099.3|1607
1650539100000|2022-04-21 11:05:00|94162.2|94137.2|94213|94188|94235.5|94210.5|94147.1|94122.1|1507
1650539400000|2022-04-21 11:10:00|94212.9|94187.9|94255.9|94230.9|94282.6|94257.6|94212|94187|1703
1650539700000|2022-04-21 11:15:00|94256|94231|94247.9|94222.9|94260.8|94235.8|94229.8|94204.8|1513
1650540000000|2022-04-21 11:20:00|94247.5|94222.5|94286.7|94261.7|94305.2|94275.6|94211|94186|1626
1650540300000|2022-04-21 11:25:00|94286.8|94261.8|94223.8|94198.8|94312.3|94287.3|94219.7|94194.7|1608
1650540600000|2022-04-21 11:30:00|94224|94199|94200.1|94175.1|94248.6|94223.6|94191.5|94166.5|1371
1650540900000|2022-04-21 11:35:00|94198.9|94173.9|94248.2|94223.2|94277.2|94238.9|94198.1|94172.3|1526
1650541200000|2022-04-21 11:40:00|94248.1|94223.1|94311.7|94286.7|94324.9|94286.7|94245.6|94220.6|1438
1650541500000|2022-04-21 11:45:00|94325.4|94275.4|94260.1|94235.1|94347.8|94308.2|94255.4|94220.5|1666
1650541800000|2022-04-21 11:50:00|94262.2|94237.2|94332.1|94307.1|94349|94313.1|94254.1|94218.9|1686
1650542100000|2022-04-21 11:55:00|94344.1|94294.1|94312.7|94287.7|94349.6|94324|94269|94234.9|1618
1650542400000|2022-04-21 12:00:00|94312.6|94287.6|94248.9|94223.9|94345.9|94311.5|94245.7|94220.7|1548
1650542700000|2022-04-21 12:05:00|94248.7|94223.7|94255|94230|94282.2|94257.2|94232.9|94207.9|1473
1650543000000|2022-04-21 12:10:00|94255.3|94230.3|94210.5|94185.5|94275.3|94239.3|94204.8|94179.8|1713
1650543300000|2022-04-21 12:15:00|94209.8|94184.8|94205.2|94155.2|94250.2|94225.2|94190.6|94153.8|1447
1650543600000|2022-04-21 12:20:00|94205.1|94155.1|94191.6|94166.6|94214.6|94189.6|94168.6|94133.1|1424
1650543900000|2022-04-21 12:25:00|94192.8|94167.8|94193.5|94143.5|94196.6|94171.4|94163.5|94136.4|1329
1650544200000|2022-04-21 12:30:00|94194|94144|94266.5|94241.5|94267.1|94242.1|94161.1|94125.4|1495
1650544500000|2022-04-21 12:35:00|94266.7|94241.7|94182.4|94157.4|94266.7|94241.7|94176.1|94151.1|1661
1650544800000|2022-04-21 12:40:00|94182.9|94157.9|94178.4|94153.4|94201.2|94176.2|94142.8|94117.8|1685
1650545100000|2022-04-21 12:45:00|94178.7|94153.7|94160.2|94135.2|94193.4|94168.4|94139|94114|1510
1650545400000|2022-04-21 12:50:00|94160.3|94135.3|94158.7|94133.7|94207.3|94182.3|94142.4|94117.4|1743
1650545700000|2022-04-21 12:55:00|94158.5|94133.5|94153.2|94128.2|94206|94181|94150.9|94125.9|1463
1650546000000|2022-04-21 13:00:00|94152.9|94127.9|94167.7|94142.7|94216|94191|94149.9|94124.9|1633
1650546300000|2022-04-21 13:05:00|94168.1|94143.1|94094.4|94069.4|94172.7|94147.7|94075.6|94050.6|1735
1650546600000|2022-04-21 13:10:00|94094.3|94069.3|94135.2|94110.2|94144.2|94119.2|94077.4|94052.4|1843
1650546900000|2022-04-21 13:15:00|94135.6|94110.6|94112.7|94087.7|94144.7|94119.7|94087.5|94062.5|1821
1650547200000|2022-04-21 13:20:00|94112.6|94087.6|94119.1|94094.1|94203.2|94178.2|94107.9|94082.9|1851
1650547500000|2022-04-21 13:25:00|94119.7|94094.7|94066.2|94041.2|94119.7|94094.7|94046.5|94015.6|1748
1650547800000|2022-04-21 13:30:00|94065.9|94040.9|94151.6|94126.6|94158.2|94133.2|94049.9|94024.9|1147
1650548100000|2022-04-21 13:35:00|94149.6|94124.6|94253.5|94228.5|94283.8|94258.8|94131.2|94106.2|1171
1650548400000|2022-04-21 13:40:00|94250.6|94225.6|94234.3|94209.3|94273.2|94248.2|94206|94181|1171
1650548700000|2022-04-21 13:45:00|94234.6|94209.6|94272.9|94247.9|94301.1|94276.1|94225.4|94200.4|1207
1650549000000|2022-04-21 13:50:00|94272.8|94247.8|94295.8|94270.8|94297.1|94272.1|94192.6|94167.6|964
1650549300000|2022-04-21 13:55:00|94292.8|94267.8|94407.5|94357.5|94414.3|94379.5|94283.4|94258.4|1214
1650549600000|2022-04-21 14:00:00|94410.5|94360.5|94415.1|94390.1|94460.6|94426.4|94367.2|94324.6|1208
1650549900000|2022-04-21 14:05:00|94415|94390|94402.4|94377.4|94461.8|94436.8|94383.9|94358.9|1167
1650550200000|2022-04-21 14:10:00|94402.6|94377.6|94432.4|94407.4|94436.2|94411.2|94371.7|94346.7|1131
1650550500000|2022-04-21 14:15:00|94432.5|94407.5|94381|94356|94485.9|94460.9|94350.5|94325.5|1184
1650550800000|2022-04-21 14:20:00|94380.7|94355.7|94412.7|94387.7|94423.7|94398.7|94343.8|94318.8|948
1650551100000|2022-04-21 14:25:00|94412.8|94387.8|94440.4|94415.4|94454.1|94417.9|94352.2|94327.2|1158
1650551400000|2022-04-21 14:30:00|94440.2|94415.2|94402.1|94377.1|94461.5|94420.1|94376.9|94341.2|1120
1650551700000|2022-04-21 14:35:00|94401.5|94376.5|94496.1|94471.1|94499.2|94474.2|94369|94337.9|1157
1650552000000|2022-04-21 14:40:00|94495.5|94470.5|94493|94468|94552.5|94527.5|94464.6|94439.6|1139
1650552300000|2022-04-21 14:45:00|94492.9|94467.9|94707.4|94682.4|94709.1|94684.1|94492.2|94467.2|1170
1650552600000|2022-04-21 14:50:00|94707.9|94682.9|94738.7|94713.7|94758.1|94733.1|94622.7|94595.3|1219
1650552900000|2022-04-21 14:55:00|94738|94713|94840.5|94815.5|94860|94826.2|94717.3|94692.3|1218
1650553200000|2022-04-21 15:00:00|94840.7|94815.7|94799.7|94774.7|94842.6|94817.6|94734.7|94709.7|1171
1650553500000|2022-04-21 15:05:00|94792|94767|94726.3|94701.3|94836.9|94811.2|94700.4|94675.4|1143
1650553800000|2022-04-21 15:10:00|94725.8|94700.8|94758.9|94733.9|94783.6|94755.2|94705.2|94680.2|1100
1650554100000|2022-04-21 15:15:00|94758|94733|94749.5|94724.5|94776.9|94744.9|94723.7|94698.7|1058
1650554400000|2022-04-21 15:20:00|94749.2|94724.2|94725.9|94700.9|94814.9|94789.9|94718.2|94693.2|1088
1650554700000|2022-04-21 15:25:00|94724.8|94699.8|94733.1|94683.1|94733.7|94708.7|94672.6|94638.2|1105
1650555000000|2022-04-21 15:30:00|94732.8|94682.8|94811.8|94786.8|94837.9|94812.8|94730.3|94681.2|1215
1650555300000|2022-04-21 15:35:00|94812.2|94787.2|94773.7|94748.7|94833.9|94794.8|94731.7|94703|1170
1650555600000|2022-04-21 15:40:00|94772.4|94747.4|94832.2|94807.2|94835.4|94810.4|94742|94717|1160
1650555900000|2022-04-21 15:45:00|94832.3|94807.3|94916.9|94891.9|94944.8|94910.7|94816.1|94781.6|1083
1650556200000|2022-04-21 15:50:00|94914.8|94889.8|94921.9|94896.9|94949.9|94919|94862.5|94837.5|1148
1650556500000|2022-04-21 15:55:00|94921.3|94896.3|94911.6|94886.6|94960.4|94935.4|94902.9|94877.9|1123
1650556800000|2022-04-21 16:00:00|94912.9|94887.9|94918.2|94868.2|94955.1|94913.7|94876.3|94835.3|1182
1650557100000|2022-04-21 16:05:00|94918.1|94868.1|94914.4|94889.4|94927.7|94893.6|94885.3|94848.7|1045
1650557400000|2022-04-21 16:10:00|94914.5|94889.5|94955.7|94930.7|94991|94951.9|94913.7|94888.7|1028
1650557700000|2022-04-21 16:15:00|94956.2|94931.2|94960.4|94935.4|94982.9|94945.5|94948.6|94919.1|996
1650558000000|2022-04-21 16:20:00|94960.1|94935.1|95034.3|94984.3|95037.9|94987.9|94884.3|94838.9|1076
1650558300000|2022-04-21 16:25:00|95034.5|94984.5|95048.3|94998.3|95064.6|95028|95022.5|94975.5|1039
1650558600000|2022-04-21 16:30:00|95048.5|94998.5|94997.6|94972.6|95060.3|95010.3|94991.5|94949.8|978
1650558900000|2022-04-21 16:35:00|94997.9|94972.9|94965.7|94915.7|95021.4|94985.7|94958.6|94911.8|903
1650559200000|2022-04-21 16:40:00|94965.5|94915.5|94935.7|94885.7|94976.3|94938.6|94904.3|94867.8|1048
1650559500000|2022-04-21 16:45:00|94936.9|94886.9|94958.4|94908.4|94973.1|94923.1|94928.9|94878.9|969
1650559800000|2022-04-21 16:50:00|94957|94907|95092.6|95042.6|95099.8|95049.8|94956.2|94906.2|962
1650560100000|2022-04-21 16:55:00|95093.2|95043.2|95038.9|94988.9|95276.9|95175.8|95036.8|94979.6|1115
1650560400000|2022-04-21 17:00:00|95038.5|94988.5|95058.1|95008.1|95063.4|95013.4|95025.3|94975.3|1064
1650560700000|2022-04-21 17:05:00|95058.6|95008.6|95043.4|94993.4|95083.2|95033.2|95039.9|94989.9|965
1650561000000|2022-04-21 17:10:00|95043.3|94993.3|94980.5|94930.5|95048.8|95006.6|94976.8|94926.8|922
1650561300000|2022-04-21 17:15:00|94982.6|94932.6|95003.9|94953.9|95066.5|95016.5|94963.1|94925.5|1129
1650561600000|2022-04-21 17:20:00|95006.2|94956.2|94920.3|94870.3|95010.7|94960.7|94889.1|94839.5|1144
1650561900000|2022-04-21 17:25:00|94920.9|94870.9|94912.7|94862.7|94963.6|94913.6|94908.3|94858.3|1042
1650562200000|2022-04-21 17:30:00|94912.6|94862.6|94930|94880|94945.1|94895.1|94876.7|94826.7|1088
1650562500000|2022-04-21 17:35:00|94928.9|94878.9|94898.4|94848.4|94969.4|94919.4|94893.4|94843.4|1087
1650562800000|2022-04-21 17:40:00|94900|94850|94919.7|94869.7|94933.5|94874.2|94879.5|94829.5|1028
1650563100000|2022-04-21 17:45:00|94919.6|94869.6|94914.2|94864.2|94938|94888|94906|94856|1026
1650563400000|2022-04-21 17:50:00|94914.3|94864.3|94949.1|94899.1|94950|94900|94913.1|94863.1|965
1650563700000|2022-04-21 17:55:00|94948.5|94898.5|95071|94994.7|95108.5|95044.3|94900.6|94847.4|1074
1650564000000|2022-04-21 18:00:00|95058.8|95008.8|95089.4|95039.4|95154.4|95052.9|95052.1|94973.3|1291
1650564300000|2022-04-21 18:05:00|95089|95039|95091.7|95041.7|95108.6|95042.8|95027.5|94957.1|1195
1650564600000|2022-04-21 18:10:00|95099.8|95022.7|95080.7|95030.7|95117.2|95051|95068|94988.9|1111
1650564900000|2022-04-21 18:15:00|95080.4|95030.4|95115.3|95039.6|95129.1|95060.4|95065.8|94996.2|1121
1650565200000|2022-04-21 18:20:00|95115|95042.2|95097.5|95047.5|95126.9|95064.5|95082.1|95013.1|1070
1650565500000|2022-04-21 18:25:00|95094.8|95044.8|95105.6|95055.6|95118.5|95055.6|95072.7|95001.3|1040
1650565800000|2022-04-21 18:30:00|95107.7|95057.7|95064.2|95014.2|95147.7|95079.1|95058.8|94993.4|1076
1650566100000|2022-04-21 18:35:00|95065.1|95015.1|95082.4|95032.4|95089.4|95033.1|95043.2|94980.4|987
1650566400000|2022-04-21 18:40:00|95082|95032|95096.7|95017.1|95100.4|95034.2|95049.5|94994.2|941
1650566700000|2022-04-21 18:45:00|95096.9|95021.5|95087.3|95037.3|95100.9|95050.7|95076.8|95021.5|1019
1650567000000|2022-04-21 18:50:00|95087|95037|95091.1|95041.1|95114.3|95059.5|95078.2|95023|1030
1650567300000|2022-04-21 18:55:00|95091.3|95041.3|95144.8|95094.8|95161.2|95111.2|95091.3|95041.3|1082
1650567600000|2022-04-21 19:00:00|95145.7|95095.7|95140.3|95090.3|95163.5|95109.4|95134.5|95071.3|966
1650567900000|2022-04-21 19:05:00|95139.6|95089.6|95191|95141|95231.2|95143|95126.4|95063.2|1068
1650568200000|2022-04-21 19:10:00|95191.7|95141.7|95201.4|95151.4|95209.5|95159.5|95190.4|95140.4|944
1650568500000|2022-04-21 19:15:00|95201.2|95151.2|95219.4|95169.4|95247.8|95197.8|95196.6|95146.6|1010
1650568800000|2022-04-21 19:20:00|95219.9|95169.9|95193.3|95143.3|95250.9|95188.7|95192.3|95142.3|976
1650569100000|2022-04-21 19:25:00|95192.1|95142.1|95214.6|95164.6|95291.7|95188.2|95183.9|95133.9|978
1650569400000|2022-04-21 19:30:00|95214.7|95164.7|95225.8|95175.8|95256.6|95206.6|95206.7|95156.7|988
1650569700000|2022-04-21 19:35:00|95226.1|95176.1|95212|95162|95233.3|95186.9|95209.3|95159.3|793
1650570000000|2022-04-21 19:40:00|95212.1|95162.1|95216.1|95166.1|95221.1|95176.8|95196.4|95158.8|746
1650570300000|2022-04-21 19:45:00|95216.4|95166.4|95243|95193|95252.5|95214.4|95206.6|95156.6|637
1650570600000|2022-04-21 19:50:00|95246.5|95196.5|95216|95166|95246.5|95202.7|95204.4|95154.4|969
1650570900000|2022-04-21 19:55:00|95214.6|95164.6|95117.3|95067.3|95215.8|95165.8|95101.1|95051.1|1052
1650571200000|2022-04-21 20:00:00|95117.1|95067.1|95143.8|95093.8|95152.2|95102.2|95086.2|95036.2|910
1650571500000|2022-04-21 20:05:00|95143.6|95093.6|95150|95100|95167|95117|95133.3|95077|609
1650571800000|2022-04-21 20:10:00|95149.5|95099.5|95140|95090|95166.5|95103.7|95136|95075.8|549
1650572100000|2022-04-21 20:15:00|95136.9|95086.9|95095.8|95045.8|95137|95087|95095.5|95039.1|533
1650572400000|2022-04-21 20:20:00|95094.2|95044.2|95119.1|95069.1|95124.6|95074.6|95091.9|95037.1|521
1650572700000|2022-04-21 20:25:00|95120.6|95070.6|95105.8|95055.8|95122.1|95072.1|95092.9|95042.9|710
1650573000000|2022-04-21 20:30:00|95106.7|95056.7|95123|95073|95126.5|95076.5|95100.5|95050.5|405
1650573300000|2022-04-21 20:35:00|95124.8|95074.8|95145.3|95095.3|95158.2|95108.2|95120.1|95060.7|504
1650573600000|2022-04-21 20:40:00|95144.6|95094.6|95145.1|95095.1|95149.1|95098|95133.9|95068.5|476
1650573900000|2022-04-21 20:45:00|95155.6|95083.1|95135.5|95085.5|95156.6|95095.1|95132.4|95064.8|553
1650574200000|2022-04-21 20:50:00|95136.9|95086.9|95171.5|95083.5|95178.5|95101|95134.4|95063.1|557
1650574500000|2022-04-21 20:55:00|95177.8|95078.1|95219|95103|95341.6|95225.6|95172.5|95069.3|1112
1650574800000|2022-04-21 21:00:00|95184.6|95068.6|95192.5|95076.5|95192.5|95076.5|95184|95068|3
1650576600000|2022-04-21 21:30:00|95286.6|95170.6|95286.6|95170.6|95286.6|95170.6|95286.6|95170.6|1
1650578100000|2022-04-21 21:55:00|95253.2|95137.2|95242|95126|95260.2|95144.2|95203.8|95087.8|121
1650578400000|2022-04-21 22:00:00|95240.2|95124.2|95192|95076|95263|95147|95182.3|95066.3|723
1650578700000|2022-04-21 22:05:00|95191.3|95075.3|95147.9|95031.9|95213.1|95097.1|95124.9|95008.9|1264
1650579000000|2022-04-21 22:10:00|95150.9|95034.9|95179|95063|95190.9|95074.9|95127.4|95011.4|1189
1650579300000|2022-04-21 22:15:00|95177.9|95061.9|95168.1|95052.1|95196.3|95080.3|95136|95020|1041
1650579600000|2022-04-21 22:20:00|95167.3|95051.3|95161.8|95045.8|95178.1|95062.1|95133.7|95017.7|578
1650579900000|2022-04-21 22:25:00|95162.8|95046.8|95169.5|95053.5|95178.4|95062.4|95152.2|95036.2|781
1650580200000|2022-04-21 22:30:00|95170.1|95054.1|95166.8|95050.8|95188.3|95072.3|95156.4|95040.4|1298
1650580500000|2022-04-21 22:35:00|95168.9|95052.9|95183.1|95067.1|95211.9|95095.9|95151.3|95035.3|1303
1650580800000|2022-04-21 22:40:00|95183.5|95067.5|95166|95050|95201.9|95085.9|95154.6|95038.6|1142
1650581100000|2022-04-21 22:45:00|95165.6|95049.6|95159.5|95043.5|95179.6|95063.6|95144.9|95028.9|1056
1650581400000|2022-04-21 22:50:00|95155.2|95039.2|95137.2|95021.2|95176.4|95060.4|95128.6|95012.6|588
1650581700000|2022-04-21 22:55:00|95137.4|95021.4|95108.6|95003.8|95161|95045|95095.8|94992.4|862
1650582000000|2022-04-21 23:00:00|95103.1|94987.1|95143.2|95040.3|95151.2|95047.7|95086.3|94986.2|1671
1650582300000|2022-04-21 23:05:00|95142.5|95041.7|95164.8|95063.5|95189.4|95075.7|95142.5|95041.7|1281
1650582600000|2022-04-21 23:10:00|95167.4|95061.8|95152.7|95056.7|95179.8|95068.5|95140.1|95042|1157
1650582900000|2022-04-21 23:15:00|95152|95057.2|95143.9|95053.1|95156.7|95060.2|95130.1|95037.7|1190
1650583200000|2022-04-21 23:20:00|95140.5|95054.7|95144.9|95049.3|95174.5|95071.1|95139.6|95046|1140
1650583500000|2022-04-21 23:25:00|95146.1|95049.9|95165.4|95068.5|95179.8|95085.3|95124.4|95039.4|1228
1650583800000|2022-04-21 23:30:00|95165.9|95066.2|95157.6|95065.7|95181.8|95092.8|95146.5|95052.7|846
1650584100000|2022-04-21 23:35:00|95157.8|95065.9|95174.2|95075.4|95182|95085.8|95150.5|95045|936
1650584400000|2022-04-21 23:40:00|95174.6|95075.8|95171.7|95067.8|95186.4|95085.1|95152.6|95055.3|928
1650584700000|2022-04-21 23:45:00|95172.1|95075.3|95166|95071.4|95178.1|95090.4|95142.5|95049.2|1141
1650585000000|2022-04-21 23:50:00|95166.2|95070.5|95180.6|95068.1|95180.6|95084.6|95148|95053.2|1167
1650585300000|2022-04-21 23:55:00|95179.4|95070.4|95175.8|95089|95186|95093.6|95160.1|95063.1|996
1650585600000|2022-04-22 00:00:00|95175|95087.5|95124.5|95040.4|95196.6|95087.5|95116.9|95007.8|1639
1650585900000|2022-04-22 00:05:00|95125.6|95038.7|95106|95019|95125.6|95038.7|95054.3|94959.7|1552
1650586200000|2022-04-22 00:10:00|95108|95019.6|95175.6|95090.9|95208|95128.2|95107.6|95016.4|1299
1650586500000|2022-04-22 00:15:00|95175.7|95091.4|95160.6|95071.2|95192.5|95102.1|95145.6|95029.6|1485
1650586800000|2022-04-22 00:20:00|95160.1|95072|95139.4|95047.3|95173.8|95079.6|95123|95032.8|1204
1650587100000|2022-04-22 00:25:00|95139.7|95049.1|95148.7|95062.6|95164.3|95081.7|95130.9|95047.3|858
1650587400000|2022-04-22 00:30:00|95149.1|95061.7|95115.6|95032.9|95151.2|95071.9|95108.2|95017|1135
1650587700000|2022-04-22 00:35:00|95115.7|95033|95148.6|95068|95185.2|95083.1|95112|95027.8|1047
1650588000000|2022-04-22 00:40:00|95148.8|95068.1|95195.4|95108.5|95208.8|95113.4|95141.2|95061.3|1337
1650588300000|2022-04-22 00:45:00|95195.5|95108.6|95231.8|95145.5|95268|95153.2|95187.8|95090.3|1650
1650588600000|2022-04-22 00:50:00|95234.4|95142.2|95247.8|95166.6|95314.7|95198.7|95211.9|95099.9|1797
1650588900000|2022-04-22 00:55:00|95244.5|95164.5|95186.7|95136.7|95254.3|95175|95186.7|95098.4|1477
1650589200000|2022-04-22 01:00:00|95198.8|95119.8|95184.7|95105.9|95207.7|95122.5|95165.5|95060.6|1596
1650589500000|2022-04-22 01:05:00|95186.1|95110.4|95141.4|95056.7|95193.6|95125|95139.1|95041.3|1227
1650589800000|2022-04-22 01:10:00|95141.2|95056.6|95101.4|95018.5|95154|95071.2|95084.1|95010.7|1405
1650590100000|2022-04-22 01:15:00|95100.2|95018.9|95062.9|94986.5|95101.8|95020.7|95046.7|94968.6|1348
1650590400000|2022-04-22 01:20:00|95061.9|94986.2|95058.8|94981.2|95067.4|95001|95038.3|94974.4|1173
1650590700000|2022-04-22 01:25:00|95057.3|94982.4|95088.1|95011.4|95118.4|95023.4|95029.3|94965|1254
1650591000000|2022-04-22 01:30:00|95089.1|95010.2|95083.6|95009|95167.1|95067.9|95071|94993.2|1451
1650591300000|2022-04-22 01:35:00|95084|95006.9|95131.8|95060.3|95135.1|95070.7|95069.1|94983.5|1277
1650591600000|2022-04-22 01:40:00|95131|95060.1|95108|95058|95144.7|95071.8|95103.5|95038.4|973
1650591900000|2022-04-22 01:45:00|95118.7|95047.5|95118.7|95068.7|95160.4|95098.4|95106.3|95046.7|1171
1650592200000|2022-04-22 01:50:00|95118.8|95068.8|95112.1|95062.1|95140.6|95076.6|95110.9|95045.4|921
1650592500000|2022-04-22 01:55:00|95111.4|95061.4|95114.9|95042.6|95140|95076|95106.1|95041.9|1077
1650592800000|2022-04-22 02:00:00|95115.5|95041.3|95099.4|95049.4|95135|95070.6|95099.4|95037|916
1650593100000|2022-04-22 02:05:00|95099.8|95049.8|95108.2|95037.1|95121.9|95056.5|95088.3|95026.4|813
1650593400000|2022-04-22 02:10:00|95108.6|95036.4|95116.8|95066.8|95129.4|95068.6|95096.3|95031.6|863
1650593700000|2022-04-22 02:15:00|95118.5|95068.5|95115.8|95065.8|95137.3|95068.7|95102.5|95037.5|818
1650594000000|2022-04-22 02:20:00|95114.7|95064.7|95129.3|95059|95135.1|95070.5|95110|95046.8|696
1650594300000|2022-04-22 02:25:00|95130.5|95057.2|95122.2|95041.5|95135.7|95070|95103.5|95036.2|807
1650594600000|2022-04-22 02:30:00|95121.5|95043|95112|95062|95131.9|95067.3|95105.2|95035.2|782
1650594900000|2022-04-22 02:35:00|95111.9|95061.9|95149.8|95073.5|95176.7|95090|95105.3|95034.7|989
1650595200000|2022-04-22 02:40:00|95151|95074.2|95138.2|95062|95164.7|95087.8|95124.5|95030.8|1238
1650595500000|2022-04-22 02:45:00|95138.4|95061.9|95145.8|95069.9|95191.6|95118.7|95124.2|95053.2|1423
1650595800000|2022-04-22 02:50:00|95147.9|95070.6|95081.2|95003.4|95175.1|95078.9|95072.6|94989.2|1596
1650596100000|2022-04-22 02:55:00|95080.5|95003.2|95106.2|95027|95134.1|95033.6|95080.5|94999.3|1305
1650596400000|2022-04-22 03:00:00|95105.6|95026.8|95182.1|95096.1|95198.8|95108.2|95099.3|95008.7|1451
1650596700000|2022-04-22 03:05:00|95184.2|95095.6|95170.9|95087.8|95186|95098|95144.7|95068|1554
1650597000000|2022-04-22 03:10:00|95170.1|95088|95135.8|95057.6|95183.2|95100.7|95111.9|95046|1357
1650597300000|2022-04-22 03:15:00|95136|95057.7|95165.8|95089.7|95223.3|95107.3|95101.3|95019.4|1375
1650597600000|2022-04-22 03:20:00|95166.1|95090.5|95145.1|95052.7|95183.8|95115.4|95134|95035.3|1731
1650597900000|2022-04-22 03:25:00|95144|95055.3|95139.5|95044.5|95181.2|95068.6|95115.6|95021.2|1801
1650598200000|2022-04-22 03:30:00|95140|95044.6|95120.4|95029.9|95163.6|95054.4|95112|95017|1681
1650598500000|2022-04-22 03:35:00|95120.7|95029|95116.2|95032.3|95156.5|95045|95106.4|95012.4|1624
1650598800000|2022-04-22 03:40:00|95116.1|95032.2|95102.9|95007.5|95139.6|95039.4|95093.5|94996.7|1755
1650599100000|2022-04-22 03:45:00|95103.3|95009|95119.5|95027.7|95166.9|95066.8|95095.5|95003.3|1830
1650599400000|2022-04-22 03:50:00|95118.8|95027.8|95108.2|95019.7|95174.9|95058.9|95097.4|94995.4|1697
1650599700000|2022-04-22 03:55:00|95107.7|95020.9|95089.2|95006.3|95148|95032|95086.3|94993|1780
1650600000000|2022-04-22 04:00:00|95089.5|95004.6|95084.1|94994|95108|95013.6|95082.1|94988.6|1562
1650600300000|2022-04-22 04:05:00|95084.6|94990.4|95081|94994.4|95087.7|94999|95053.8|94962.3|1545
1650600600000|2022-04-22 04:10:00|95082|94995.4|95094.8|95014.4|95109.1|95019.7|95076|94984.7|1583
1650600900000|2022-04-22 04:15:00|95094.7|95014.2|95055.6|94973.5|95118.7|95016.3|95044.2|94971|1502
1650601200000|2022-04-22 04:20:00|95055.4|94973.6|95014.9|94941|95056.4|94993.6|94983.3|94900.6|1355
1650601500000|2022-04-22 04:25:00|95013.8|94945.5|95042.3|94963.3|95052.8|94989|95008.9|94932.4|1008
1650601800000|2022-04-22 04:30:00|95042.2|94963.2|95044.5|94973.5|95055.8|94992|95032.7|94956.8|1063
1650602100000|2022-04-22 04:35:00|95044.9|94973.1|95038.2|94963.7|95064.5|95000.2|95006.7|94938.1|1169
1650602400000|2022-04-22 04:40:00|95036.8|94963.2|95042.9|94965.2|95067.8|94994.7|95023.5|94952.2|1035
1650602700000|2022-04-22 04:45:00|95043|94965.3|95058.9|94984.7|95095.3|95008.8|95035.1|94964.3|1201
1650603000000|2022-04-22 04:50:00|95058.8|94985.1|95026.4|94976.4|95076.7|95002.2|95019.4|94963.6|1262
1650603300000|2022-04-22 04:55:00|95026.3|94976.3|95003.1|94953.1|95040.6|94982.3|95002.4|94936.6|907
1650603600000|2022-04-22 05:00:00|95004.3|94954.3|94966.3|94916.3|95019.4|94960|94962.3|94903.6|1034
1650603900000|2022-04-22 05:05:00|94966.4|94916.4|94956.9|94906.9|95010.8|94940.5|94947.8|94888.5|1281
1650604200000|2022-04-22 05:10:00|94957.1|94907.1|94971.3|94921.3|94984.7|94925.9|94931.3|94873.5|990
1650604500000|2022-04-22 05:15:00|94972.2|94922.2|94976.2|94926.2|95001.6|94947.4|94965.4|94897.5|1190
1650604800000|2022-04-22 05:20:00|94976.3|94926.3|95007.5|94957.5|95020.3|94960.2|94975.3|94918.2|1034
1650605100000|2022-04-22 05:25:00|95007.2|94957.2|95031.3|94981.3|95072.2|95014.5|95007.2|94950.2|1215
1650605400000|2022-04-22 05:30:00|95032.4|94982.4|95040.5|94990.5|95076.4|95021.6|95031.3|94972.4|1468
1650605700000|2022-04-22 05:35:00|95041|94991|95003.7|94953.7|95056.8|95006.8|94989.1|94939.1|1341
1650606000000|2022-04-22 05:40:00|95004.1|94954.1|95024.6|94974.6|95034.3|94975.5|95000.5|94935.7|963
1650606300000|2022-04-22 05:45:00|95024.4|94974.4|95033.6|94983.6|95053|94992.7|95008.3|94950.4|1587
1650606600000|2022-04-22 05:50:00|95033.8|94983.8|95017.2|94967.2|95050.9|94989.4|95013.6|94944.4|1403
1650606900000|2022-04-22 05:55:00|95015.1|94965.1|95035.6|94948.3|95049.7|94979.6|95007.5|94939.4|1574
1650607200000|2022-04-22 06:00:00|95027|94956.6|95018.5|94968.5|95095.9|95044.1|94980.7|94930.7|1680
1650607500000|2022-04-22 06:05:00|95017.8|94967.8|94997.2|94947.2|95062.3|95015.7|94945.6|94895.6|1559
1650607800000|2022-04-22 06:10:00|94997.8|94947.8|94989.2|94939.2|95019.6|94981.1|94943.9|94903.4|1468
1650608100000|2022-04-22 06:15:00|94977.6|94952.6|95021.4|94996.4|95055.7|95022|94975.7|94940.1|1530
1650608400000|2022-04-22 06:20:00|95021.2|94996.2|95086.1|95061.1|95132.2|95093.4|95012.8|94987.8|1451
1650608700000|2022-04-22 06:25:00|95087.1|95062.1|95084.2|95034.2|95155.6|95118.5|95061.5|95023.4|1623
1650609000000|2022-04-22 06:30:00|95084.8|95034.8|95121.4|95096.4|95133|95102.5|95050.8|95004.1|1494
1650609300000|2022-04-22 06:35:00|95121.6|95096.6|95033.6|95008.6|95155.6|95123|95022.1|94986.2|1601
1650609600000|2022-04-22 06:40:00|95033.3|95008.3|95148.9|95098.9|95155.5|95118.1|95028.7|94991.1|1537
1650609900000|2022-04-22 06:45:00|95148.2|95098.2|95182.5|95132.5|95185.1|95145.4|95123.2|95082.3|1575
1650610200000|2022-04-22 06:50:00|95182.2|95132.2|95254.4|95229.4|95272.1|95233.5|95145.7|95103.8|1706
1650610500000|2022-04-22 06:55:00|95251.9|95226.9|95251.6|95226.6|95272.3|95239.6|95211.8|95186.8|1592
1650610800000|2022-04-22 07:00:00|95250.6|95225.6|95272.9|95247.9|95348.5|95311.9|95226.4|95196.1|1957
1650611100000|2022-04-22 07:05:00|95273.4|95248.4|95342.9|95292.9|95365.3|95339.3|95251.8|95222.3|1911
1650611400000|2022-04-22 07:10:00|95341.7|95291.7|95390.3|95340.3|95390.3|95346.8|95294.6|95269.6|1839
1650611700000|2022-04-22 07:15:00|95390.5|95340.5|95366.8|95341.8|95406.5|95367.6|95276.9|95230.6|2028
1650612000000|2022-04-22 07:20:00|95366.7|95341.7|95395.8|95370.8|95422.6|95397.6|95345.9|95320.9|1975
1650612300000|2022-04-22 07:25:00|95397.2|95372.2|95440.9|95390.9|95465.9|95416.5|95376|95351|1643
1650612600000|2022-04-22 07:30:00|95436.6|95386.6|95344.7|95319.7|95461.2|95413.5|95318.3|95293.3|1738
1650612900000|2022-04-22 07:35:00|95345|95320|95314.6|95289.6|95444.6|95408|95307.1|95282.1|1751
1650613200000|2022-04-22 07:40:00|95315.4|95290.4|95377.9|95352.9|95386.3|95354.2|95274.4|95249.4|1841
1650613500000|2022-04-22 07:45:00|95377.1|95352.1|95402.2|95352.2|95412.4|95372.3|95314.6|95289.6|1732
1650613800000|2022-04-22 07:50:00|95401.8|95351.8|95235.9|95210.9|95406.8|95371.1|95231.1|95206.1|1819
1650614100000|2022-04-22 07:55:00|95233.3|95208.3|95299|95249|95339|95293.5|95202.3|95170.7|1827
1650614400000|2022-04-22 08:00:00|95299.2|95249.2|95287.3|95262.3|95313.4|95277|95203.1|95165.3|1796
1650614700000|2022-04-22 08:05:00|95287.2|95262.2|95333|95308|95380.5|95355.5|95260.5|95235.5|1815
1650615000000|2022-04-22 08:10:00|95333.2|95308.2|95292|95267|95365.2|95340.2|95290.1|95265.1|1541
1650615300000|2022-04-22 08:15:00|95291.5|95266.5|95354.6|95329.6|95364.7|95338.6|95209.1|95173.7|1647
1650615600000|2022-04-22 08:20:00|95353.8|95328.8|95324.2|95299.2|95357.8|95329|95261.4|95232.2|1572
1650615900000|2022-04-22 08:25:00|95324.1|95299.1|95365.6|95340.6|95413.6|95378.5|95300.2|95266.2|1787
1650616200000|2022-04-22 08:30:00|95363.6|95338.6|95385.4|95360.4|95456.2|95413.8|95335.4|95285.4|1833
1650616500000|2022-04-22 08:35:00|95396.4|95346.4|95370.8|95345.8|95408.9|95374.5|95308.7|95283.7|1591
1650616800000|2022-04-22 08:40:00|95370.2|95345.2|95416.7|95391.7|95444.2|95419.2|95370.2|95345.2|1513
1650617100000|2022-04-22 08:45:00|95416.6|95391.6|95375.4|95350.4|95435.3|95410.3|95367.9|95336.7|1548
1650617400000|2022-04-22 08:50:00|95375.5|95350.5|95382.2|95357.2|95400.2|95375.2|95334.7|95303.2|1379
1650617700000|2022-04-22 08:55:00|95382.5|95357.5|95357.9|95332.9|95421|95383.4|95295.9|95270.9|1675
1650618000000|2022-04-22 09:00:00|95354.4|95329.4|95320.7|95295.7|95411.2|95373|95283.5|95253.6|1762
1650618300000|2022-04-22 09:05:00|95321.6|95296.6|95388.3|95363.3|95402.5|95377.5|95302.8|95276.7|1560
1650618600000|2022-04-22 09:10:00|95388.2|95363.2|95319.3|95294.3|95388.2|95363.2|95311.7|95282.7|1438
1650618900000|2022-04-22 09:15:00|95319.4|95294.4|95287.8|95262.8|95328|95303|95279|95254|1451
1650619200000|2022-04-22 09:20:00|95288|95263|95277|95252|95333.7|95308.7|95272.5|95247.5|1453
1650619500000|2022-04-22 09:25:00|95275.8|95250.8|95284.8|95259.8|95314.3|95289.3|95247.5|95222.5|1531
1650619800000|2022-04-22 09:30:00|95285|95260|95294.6|95269.6|95322.7|95297.7|95273.9|95248.9|1565
1650620100000|2022-04-22 09:35:00|95295|95270|95332.5|95307.5|95356.6|95331.6|95281.7|95256.7|1507
1650620400000|2022-04-22 09:40:00|95332.4|95307.4|95261.3|95236.3|95337.8|95312.8|95246.2|95221.2|1583
1650620700000|2022-04-22 09:45:00|95260.4|95235.4|95268|95243|95328.4|95292.1|95253.5|95228.5|1566
1650621000000|2022-04-22 09:50:00|95267.8|95242.8|95256.4|95231.4|95310|95285|95250.9|95225.9|1533
1650621300000|2022-04-22 09:55:00|95254.6|95229.6|95239.4|95214.4|95271.4|95241.7|95214.3|95184|1727
1650621600000|2022-04-22 10:00:00|95239.8|95214.8|95272.7|95247.7|95326.2|95294.1|95216|95179.7|1671
1650621900000|2022-04-22 10:05:00|95272.9|95247.9|95261.1|95236.1|95273.3|95248.3|95242.3|95217.3|1271
1650622200000|2022-04-22 10:10:00|95262|95237|95235.7|95210.7|95268.5|95243.5|95214|95176.3|1376
1650622500000|2022-04-22 10:15:00|95239.5|95214.5|95204.1|95179.1|95249.7|95224.7|95197.9|95172.9|1342
1650622800000|2022-04-22 10:20:00|95204.3|95179.3|95157.6|95132.6|95206.4|95181.4|95154.4|95124.7|1334
1650623100000|2022-04-22 10:25:00|95158|95133|95247.9|95222.9|95264.6|95228.9|95136.6|95111.6|1677
1650623400000|2022-04-22 10:30:00|95248.8|95223.8|95206.4|95181.4|95259.9|95234.2|95205.5|95180.5|1554
1650623700000|2022-04-22 10:35:00|95206.9|95181.9|95219.7|95194.7|95223.3|95198.3|95181.3|95156.3|1168
1650624000000|2022-04-22 10:40:00|95219.1|95194.1|95165.7|95140.7|95223.9|95198.9|95160|95135|1373
1650624300000|2022-04-22 10:45:00|95165.5|95140.5|95143.9|95118.9|95172.7|95147.7|95117.3|95084.1|1389
1650624600000|2022-04-22 10:50:00|95144|95119|95099.9|95074.9|95144|95119|95091.7|95061.7|1521
1650624900000|2022-04-22 10:55:00|95099.5|95074.5|95089.8|95064.8|95123.3|95085.4|95072.7|95044.3|1569
1650625200000|2022-04-22 11:00:00|95089.2|95064.2|95107|95082|95158.8|95120.1|95074.4|95049.4|1761
1650625500000|2022-04-22 11:05:00|95106.6|95081.6|95030.1|95005.1|95137.9|95101|95027.2|94990.7|1559
1650625800000|2022-04-22 11:10:00|95029.7|95004.7|95002.9|94977.9|95034.2|95009.2|94969.4|94944.4|1319
1650626100000|2022-04-22 11:15:00|95002.1|94977.1|94984.6|94959.6|95059|95034|94977.1|94952.1|1478
1650626400000|2022-04-22 11:20:00|94984.8|94959.8|95009.2|94984.2|95059.8|95034.8|94984.7|94959.7|1471
1650626700000|2022-04-22 11:25:00|95008.6|94983.6|94976.3|94951.3|95009.9|94984.9|94933.4|94908.4|1583
1650627000000|2022-04-22 11:30:00|94974.5|94949.5|94982.2|94957.2|95001.3|94976.3|94959|94934|1355
1650627300000|2022-04-22 11:35:00|94982.6|94957.6|95000.7|94975.7|95017.3|94992.3|94970|94935.1|1406
1650627600000|2022-04-22 11:40:00|95002.1|94977.1|94950.9|94925.9|95002.1|94977.1|94942.7|94917.7|1484
1650627900000|2022-04-22 11:45:00|94949.7|94924.7|94963.3|94938.3|94979.3|94949.4|94913.5|94888.5|1495
1650628200000|2022-04-22 11:50:00|94962.5|94937.5|94988.9|94963.9|94997.3|94972.3|94952.5|94927.5|1448
1650628500000|2022-04-22 11:55:00|94988.3|94963.3|94973.9|94948.9|94996.5|94971.5|94963.9|94938.9|1665
1650628800000|2022-04-22 12:00:00|94974.6|94949.6|94960|94935|94988.2|94963.2|94944.1|94919.1|1746
1650629100000|2022-04-22 12:05:00|94959.9|94934.9|94926|94901|95011.2|94979|94921.3|94882.9|1348
1650629400000|2022-04-22 12:10:00|94925.6|94900.6|95029.3|95004.3|95038.9|95004.9|94925.6|94900.6|1669
1650629700000|2022-04-22 12:15:00|95028.7|95003.7|94959.3|94934.3|95050|95025|94932.6|94907.6|1913
1650630000000|2022-04-22 12:20:00|94959.2|94934.2|94962.5|94937.5|95001.2|94970.9|94937.4|94911|1873
1650630300000|2022-04-22 12:25:00|94962.4|94937.4|94941.8|94916.8|94975.7|94950.7|94914.4|94889.4|1567
1650630600000|2022-04-22 12:30:00|94942.3|94917.3|94854.7|94804.7|94949.5|94924.5|94830.1|94794.3|1617
1650630900000|2022-04-22 12:35:00|94854.6|94804.6|94787.6|94762.6|94855.5|94818.1|94770.8|94745.8|1552
1650631200000|2022-04-22 12:40:00|94787.9|94762.9|94866.4|94841.4|94902|94859.9|94780.9|94744.8|1777
1650631500000|2022-04-22 12:45:00|94866.2|94841.2|94799.5|94774.5|94905|94872|94789.1|94764.1|1684
1650631800000|2022-04-22 12:50:00|94799.4|94774.4|94810.6|94785.6|94876.8|94851.8|94794.1|94769.1|1658
1650632100000|2022-04-22 12:55:00|94811.1|94786.1|94814.4|94789.4|94829.2|94789.7|94767.2|94742.1|1730
1650632400000|2022-04-22 13:00:00|94812.9|94787.9|94783.3|94758.3|94845.6|94812.1|94781.4|94747.8|1523
1650632700000|2022-04-22 13:05:00|94783.7|94758.7|94792.8|94742.8|94799|94774|94609|94584|1853
1650633000000|2022-04-22 13:10:00|94784.4|94759.4|94863.3|94838.3|94889.7|94848.7|94772|94722|1871
1650633300000|2022-04-22 13:15:00|94864.6|94839.6|94869.1|94844.1|94904.8|94871.5|94827.4|94784.4|1852
1650633600000|2022-04-22 13:20:00|94869.2|94844.2|94783.6|94758.6|94869.9|94844.9|94765.8|94729|1586
1650633900000|2022-04-22 13:25:00|94784|94759|94846.6|94796.6|94853.6|94809.3|94750.5|94715.6|1675
1650634200000|2022-04-22 13:30:00|94848.3|94798.3|94901.7|94876.7|94954.3|94921|94836.7|94796.1|1217
1650634500000|2022-04-22 13:35:00|94902.2|94877.2|95125.3|95100.3|95143.4|95118.4|94901.8|94876.8|959
1650634800000|2022-04-22 13:40:00|95124.9|95099.9|95127.6|95011.6|95170.6|95136.8|95071.2|94985.4|968
1650635100000|2022-04-22 13:45:00|95133.4|95017.4|95087.5|95062.5|95135.1|95092.2|95055.7|95009.5|1001
1650635400000|2022-04-22 13:50:00|95086.8|95061.8|94996.4|94971.4|95086.8|95061.8|94989.8|94964|495
1650635700000|2022-04-22 13:55:00|95021.7|94996.7|95080.3|95055.3|95130.5|95105.5|95017.8|94992.8|1180
1650636000000|2022-04-22 14:00:00|95079.8|95054.8|94969.7|94944.7|95096.3|95071.3|94964.6|94939.6|1016
1650636300000|2022-04-22 14:05:00|94968.5|94943.5|94981.6|94956.6|94986.3|94961.3|94865|94840|698
1650636600000|2022-04-22 14:10:00|94980.5|94955.5|95084.4|95059.4|95134.9|95108.7|94971.9|94946.9|826
1650636900000|2022-04-22 14:15:00|95083.8|95058.8|95138.6|95113.6|95156.8|95122.8|95073.5|95048.5|869
1650637200000|2022-04-22 14:20:00|95138.5|95113.5|95095.9|95045.9|95179|95138.2|95087.6|95037.6|918
1650637500000|2022-04-22 14:25:00|95098|95048|95130.5|95105.5|95138.4|95113.4|95082.7|95038.1|819
1650637800000|2022-04-22 14:30:00|95129.2|95104.2|95302.5|95252.5|95326.7|95282.4|95124.4|95099.4|930
1650638100000|2022-04-22 14:35:00|95300.7|95250.7|95354.4|95329.4|95366.1|95329.4|95264.3|95208.7|1196
1650638400000|2022-04-22 14:40:00|95388.5|95338.5|95393.3|95368.3|95493.1|95455.1|95360|95311.5|1205
1650638700000|2022-04-22 14:45:00|95391.6|95366.6|95414.9|95389.9|95447.1|95410.3|95351.5|95317.1|967
1650639000000|2022-04-22 14:50:00|95415.2|95390.2|95523.1|95498.1|95524.4|95499.4|95410.5|95378.5|1201
1650639300000|2022-04-22 14:55:00|95522.5|95497.5|95530.5|95505.5|95538.1|95513.1|95447.1|95409.9|983
1650639600000|2022-04-22 15:00:00|95530.6|95505.6|95497.7|95447.7|95554.6|95524.2|95466.1|95425.6|993
1650639900000|2022-04-22 15:05:00|95497.5|95447.5|95468.6|95443.6|95541|95516|95451.4|95417.5|930
1650640200000|2022-04-22 15:10:00|95468.8|95443.8|95524.2|95499.2|95557.2|95521|95468.8|95443.8|730
1650640500000|2022-04-22 15:15:00|95530.8|95505.8|95612.8|95562.8|95612.8|95581.2|95520.9|95486.7|1136
1650640800000|2022-04-22 15:20:00|95611.6|95561.6|95520.3|95495.3|95611.6|95571.8|95503.6|95468|1007
1650641100000|2022-04-22 15:25:00|95529.9|95479.9|95414.9|95364.9|95531.7|95495.4|95411.8|95361.8|890
1650641400000|2022-04-22 15:30:00|95414.8|95364.8|95405|95355|95478.8|95399.9|95345.2|95244|1209
1650641700000|2022-04-22 15:35:00|95404.2|95354.2|95479|95429|95495.2|95437.3|95382.4|95335.1|1116
1650642000000|2022-04-22 15:40:00|95478.7|95428.7|95439.8|95389.8|95487.3|95452.6|95427.5|95386.4|1183
1650642300000|2022-04-22 15:45:00|95439.4|95389.4|95440|95390|95469.7|95419.7|95428.9|95378.9|1159
1650642600000|2022-04-22 15:50:00|95439.9|95389.9|95444.4|95394.4|95448.5|95409.6|95391.2|95341.6|1128
1650642900000|2022-04-22 15:55:00|95444.6|95394.6|95471.3|95421.3|95493.5|95456.4|95431.4|95394.1|1131
1650643200000|2022-04-22 16:00:00|95470.1|95420.1|95468|95418|95484.1|95434.1|95440.2|95390.2|1113
1650643500000|2022-04-22 16:05:00|95468.2|95418.2|95511|95461|95530.6|95475.1|95455.4|95405.4|1026
1650643800000|2022-04-22 16:10:00|95509.6|95459.6|95527.1|95477.1|95543.2|95493.2|95503.5|95444.6|1054
1650644100000|2022-04-22 16:15:00|95527.7|95477.7|95557.8|95507.8|95560.3|95510.3|95500.6|95450.6|1023
1650644400000|2022-04-22 16:20:00|95557.4|95507.4|95564.5|95514.5|95586.8|95536.8|95556.1|95506.1|932
1650644700000|2022-04-22 16:25:00|95563|95513|95580.3|95530.3|95607.6|95550.2|95552.1|95502.1|805
1650645000000|2022-04-22 16:30:00|95581.3|95531.3|95557.6|95507.6|95587.5|95537.5|95545.7|95495.7|1039
1650645300000|2022-04-22 16:35:00|95558|95508|95522.5|95472.5|95573|95523|95483.9|95433.9|1099
1650645600000|2022-04-22 16:40:00|95522.3|95472.3|95509.6|95459.6|95540.5|95490.5|95500.5|95450.5|928
1650645900000|2022-04-22 16:45:00|95509.8|95459.8|95500.3|95450.3|95520.2|95472|95486.7|95447.6|869
1650646200000|2022-04-22 16:50:00|95500.6|95450.6|95529.9|95479.9|95549.2|95499.2|95500.2|95450.2|988
1650646500000|2022-04-22 16:55:00|95530.1|95480.1|95552.3|95502.3|95568.8|95511.2|95510.3|95460.3|1126
1650646800000|2022-04-22 17:00:00|95552.4|95502.4|95507.7|95457.7|95577.8|95527.8|95490.9|95449.7|1028
1650647100000|2022-04-22 17:05:00|95507.5|95457.5|95511.6|95461.6|95517.3|95467.3|95465.6|95425.3|1029
1650647400000|2022-04-22 17:10:00|95512.7|95462.7|95514.3|95464.3|95526.3|95483.8|95497.9|95447.9|1047
1650647700000|2022-04-22 17:15:00|95513.7|95463.7|95563.8|95513.8|95574|95524|95502.5|95452.5|1015
1650648000000|2022-04-22 17:20:00|95563.9|95513.9|95567.4|95517.4|95600.2|95552.4|95545.7|95495.7|974
1650648300000|2022-04-22 17:25:00|95567.3|95517.3|95569.3|95519.3|95584.4|95535|95539.4|95489.4|994
1650648600000|2022-04-22 17:30:00|95569.5|95519.5|95539.3|95489.3|95584.2|95549.2|95527.6|95477.6|1113
1650648900000|2022-04-22 17:35:00|95539.5|95489.5|95510.6|95460.6|95539.5|95500.2|95485.2|95435.2|1165
1650649200000|2022-04-22 17:40:00|95510.7|95460.7|95541.4|95491.4|95547.3|95497.3|95500.2|95450.2|1053
1650649500000|2022-04-22 17:45:00|95541.2|95491.2|95534.8|95484.8|95550.9|95500.9|95533.4|95483.4|804
1650649800000|2022-04-22 17:50:00|95534.9|95484.9|95553.1|95503.1|95554.8|95504.8|95491.7|95441.7|1017
1650650100000|2022-04-22 17:55:00|95553|95503|95558.7|95508.7|95579.4|95534.6|95544.3|95494.3|1579
1650650400000|2022-04-22 18:00:00|95559|95509|95506.9|95456.9|95575.3|95525.3|95502.3|95452.3|1718
1650650700000|2022-04-22 18:05:00|95506.5|95456.5|95483.1|95433.1|95517.4|95467.4|95481.3|95431.3|1581
1650651000000|2022-04-22 18:10:00|95481.8|95431.8|95518.5|95468.5|95523.3|95473.3|95481.8|95431.8|1377
1650651300000|2022-04-22 18:15:00|95518.8|95468.8|95458|95408|95534.9|95484.9|95453.2|95403.2|1297
1650651600000|2022-04-22 18:20:00|95457.8|95407.8|95527.2|95477.2|95527.5|95477.5|95448.3|95398.3|1415
1650651900000|2022-04-22 18:25:00|95526.8|95476.8|95512.2|95462.2|95549.5|95499.5|95507.3|95459.1|1263
1650652200000|2022-04-22 18:30:00|95512|95462|95547.4|95497.4|95550.5|95500.5|95505.7|95455.7|1174
1650652500000|2022-04-22 18:35:00|95547.6|95497.6|95537.1|95487.1|95562.6|95516.7|95528.2|95478.2|1250
1650652800000|2022-04-22 18:40:00|95536.9|95486.9|95503.4|95453.4|95540.6|95490.6|95488.3|95448.6|1293
1650653100000|2022-04-22 18:45:00|95503.8|95453.8|95501|95451|95531.2|95481.2|95494.6|95444.6|1425
1650653400000|2022-04-22 18:50:00|95501.5|95451.5|95525|95475|95564.6|95514.6|95501.5|95451.5|1515
1650653700000|2022-04-22 18:55:00|95525.2|95475.2|95563.9|95513.9|95593.9|95543.9|95521.4|95471.4|1700
1650654000000|2022-04-22 19:00:00|95564.3|95514.3|95472.2|95422.2|95564.3|95514.3|95458.4|95399.6|1540
1650654300000|2022-04-22 19:05:00|95472.7|95422.7|95420.1|95370.1|95479.7|95429.7|95397.9|95333.9|1231
1650654600000|2022-04-22 19:10:00|95419.9|95369.9|95392.1|95342.1|95430.6|95380.4|95381.4|95314.6|1304
1650654900000|2022-04-22 19:15:00|95391.8|95341.8|95329.3|95279.3|95414.4|95353|95324.4|95274.4|1762
1650655200000|2022-04-22 19:20:00|95328.8|95278.8|95405.2|95355.2|95440.4|95363.9|95312.8|95249.6|1464
1650655500000|2022-04-22 19:25:00|95406|95356|95407.9|95357.9|95441.5|95380.2|95344.7|95294.7|1210
1650655800000|2022-04-22 19:30:00|95408.6|95358.6|95338.8|95288.8|95434.6|95358.6|95338.8|95263.7|1712
1650656100000|2022-04-22 19:35:00|95338.6|95288.6|95359.6|95279.6|95380.4|95310.4|95335.2|95266.2|1408
1650656400000|2022-04-22 19:40:00|95367.4|95277|95376.5|95281.8|95397.8|95300.2|95309.2|95226.8|1883
1650656700000|2022-04-22 19:45:00|95376.7|95281.5|95335.6|95264.1|95387.3|95312|95321.6|95252.4|1657
1650657000000|2022-04-22 19:50:00|95326.7|95265.2|95481.2|95407.8|95512|95419.8|95325.3|95247.4|1747
1650657300000|2022-04-22 19:55:00|95481.7|95408.1|95471.9|95421.9|95536|95483.8|95454.6|95390.6|1456
1650657600000|2022-04-22 20:00:00|95474.1|95424.1|95426.6|95354.7|95476.9|95426.9|95393.8|95332.1|1517
1650657900000|2022-04-22 20:05:00|95428.9|95342.6|95471.8|95372|95540.9|95430.8|95344|95245.8|1715
1650658200000|2022-04-22 20:10:00|95471.5|95371.7|95458.9|95374.8|95527.2|95419.8|95400.5|95314.3|1267
1650658500000|2022-04-22 20:15:00|95458.8|95375.2|95399.6|95319.9|95491.1|95377.5|95387.8|95300.9|844
1650658800000|2022-04-22 20:20:00|95399.7|95321.3|95396.4|95291.9|95422|95325.9|95373.9|95274.6|561
1650659100000|2022-04-22 20:25:00|95396.5|95292|95396.5|95325.4|95432.5|95336.2|95375.3|95292|768
1650659400000|2022-04-22 20:30:00|95384.9|95334.9|95396.8|95315.4|95441.9|95344.7|95372.9|95291.5|1100
1650659700000|2022-04-22 20:35:00|95395.5|95317.5|95420.8|95307.5|95524.7|95408.7|95339.6|95223.6|783
1650660000000|2022-04-22 20:40:00|95418.4|95309.3|95397.1|95347.1|95475.8|95359.8|95390.1|95278|1078
1650660300000|2022-04-22 20:45:00|95400.7|95350.7|95397.5|95347.5|95429.3|95360.8|95388.1|95321.5|586
1650660600000|2022-04-22 20:50:00|95397.4|95347.4|95394.2|95281.2|95445.4|95359.1|95355|95269.2|835
1650660900000|2022-04-22 20:55:00|95405.7|95289.7|95521.2|95405.2|95590.8|95474.8|95405.7|95289.7|528
1650830400000|2022-04-24 20:00:00|95447.8|95311.8|95447.8|95311.8|95447.8|95311.8|95447.8|95311.8|1
1650834000000|2022-04-24 21:00:00|95437.8|95321.8|95437.8|95321.8|95437.8|95321.8|95437.8|95321.8|1
1650837600000|2022-04-24 22:00:00|95187.8|95071.8|95252.8|95136.8|95272.2|95156.2|95171.7|95055.7|444
1650837900000|2022-04-24 22:05:00|95252.7|95136.7|95257.7|95141.7|95282.2|95166.2|95209.6|95093.6|768
1650838200000|2022-04-24 22:10:00|95256.6|95140.6|95389|95273|95392.2|95276.2|95246|95130|1023
1650838500000|2022-04-24 22:15:00|95389.6|95273.6|95376.7|95260.7|95396.8|95280.8|95367.2|95251.2|933
1650838800000|2022-04-24 22:20:00|95376.1|95260.1|95392.3|95276.3|95400.3|95284.3|95370.4|95254.4|1033
1650839100000|2022-04-24 22:25:00|95391.6|95275.6|95396|95280|95400.4|95284.4|95378.9|95262.9|1137
1650839400000|2022-04-24 22:30:00|95395.8|95279.8|95412|95296|95421.6|95305.6|95375.3|95259.3|1142
1650839700000|2022-04-24 22:35:00|95412.3|95296.3|95409.1|95293.1|95423.3|95307.3|95392.4|95276.4|1248
1650840000000|2022-04-24 22:40:00|95408.2|95292.2|95383.1|95267.1|95417.5|95301.5|95379.4|95263.4|941
1650840300000|2022-04-24 22:45:00|95382.8|95266.8|95367.6|95251.6|95385.5|95269.5|95360.6|95244.6|829
1650840600000|2022-04-24 22:50:00|95367.5|95251.5|95346.2|95230.2|95372.1|95256.1|95335.6|95219.6|838
1650840900000|2022-04-24 22:55:00|95346.1|95230.1|95331.3|95215.3|95364.6|95248.6|95327.2|95211.2|799
1650841200000|2022-04-24 23:00:00|95331.6|95215.6|95336.7|95220.7|95356.6|95240.6|95330|95214|884
1650841500000|2022-04-24 23:05:00|95337.1|95221.1|95308.4|95192.4|95349.3|95233.3|95293.3|95177.8|1537
1650841800000|2022-04-24 23:10:00|95308.7|95192.7|95287.6|95171.6|95322.3|95207.3|95274.2|95159.3|1551
1650842100000|2022-04-24 23:15:00|95286.3|95170.3|95340.3|95224.3|95351.8|95235.8|95277.3|95161.3|1733
1650842400000|2022-04-24 23:20:00|95341.1|95225.1|95293.7|95184|95351.8|95238|95289.3|95177.7|1622
1650842700000|2022-04-24 23:25:00|95292.4|95186.4|95292|95180.2|95325.3|95209.3|95265.4|95149.4|1498
1650843000000|2022-04-24 23:30:00|95292.5|95179.9|95311.7|95195.7|95322.5|95208.7|95278.3|95162.3|1442
1650843300000|2022-04-24 23:35:00|95311.6|95195.6|95293.3|95180.9|95318.8|95208.6|95274.9|95160.1|1710
1650843600000|2022-04-24 23:40:00|95291.6|95181.5|95297.7|95183.6|95329.9|95213.9|95278.7|95166.4|1747
1650843900000|2022-04-24 23:45:00|95295.8|95183.9|95290.9|95181.3|95306.2|95200|95268.5|95160.7|2040
1650844200000|2022-04-24 23:50:00|95291.2|95180.7|95288.9|95192.9|95314.3|95210.3|95275.6|95168.4|1595
1650844500000|2022-04-24 23:55:00|95287.8|95188.4|95295.5|95192.2|95310.1|95203.4|95254.8|95151.9|1809
1650844800000|2022-04-25 00:00:00|95295.4|95191.6|95308.2|95214.8|95388.1|95285.5|95261.3|95148.2|2131
1650845100000|2022-04-25 00:05:00|95308.6|95215.2|95353.7|95263.1|95431.1|95315.8|95272.7|95157.7|2140
1650845400000|2022-04-25 00:10:00|95342.8|95233.9|95348.3|95232.3|95362.3|95246.3|95335.1|95219.1|1500
1650845700000|2022-04-25 00:15:00|95348.2|95232.2|95326.7|95224.4|95348.2|95232.2|95308.9|95193|1489
1650846000000|2022-04-25 00:20:00|95325.6|95225|95344.3|95246.8|95389.4|95276.5|95317.1|95215.1|1618
1650846300000|2022-04-25 00:25:00|95344.2|95246.9|95317.5|95201.5|95360.5|95250.1|95313.3|95200|1441
1650846600000|2022-04-25 00:30:00|95317.9|95201.9|95343.8|95228.1|95357.4|95243.1|95287.1|95176|1575
1650846900000|2022-04-25 00:35:00|95343.3|95227.7|95305.2|95190.9|95344.3|95230.4|95290.5|95182.3|1346
1650847200000|2022-04-25 00:40:00|95295.6|95191.4|95321.4|95212.4|95339.8|95230.6|95265.7|95157.8|1519
1650847500000|2022-04-25 00:45:00|95320.5|95212.8|95330.5|95219.5|95361.6|95249.4|95310.2|95200.1|1624
1650847800000|2022-04-25 00:50:00|95330.6|95219.6|95320.2|95204.2|95355.5|95239.9|95312.7|95197.3|1669
1650848100000|2022-04-25 00:55:00|95320.5|95204.5|95369.1|95268.7|95372.8|95282.8|95314.4|95200.7|1641
1650848400000|2022-04-25 01:00:00|95368.8|95268.8|95366.1|95275.5|95396.5|95293.7|95346|95252.5|1558
1650848700000|2022-04-25 01:05:00|95366.2|95275.3|95392.6|95301.8|95419.3|95314.9|95366.2|95269|1658
1650849000000|2022-04-25 01:10:00|95392.9|95301|95417.5|95313.4|95434.9|95337.4|95390.4|95296.5|1512
1650849300000|2022-04-25 01:15:00|95417.9|95312.5|95357.7|95257.9|95426.9|95320.4|95346.8|95239.8|1746
1650849600000|2022-04-25 01:20:00|95356.5|95256.9|95400.7|95301|95426|95317.6|95344.7|95242|1787
1650849900000|2022-04-25 01:25:00|95398.6|95306.5|95477.9|95373.4|95477.9|95375.4|95372.7|95272.5|2052
1650850200000|2022-04-25 01:30:00|95475.7|95374|95544.3|95436.3|95564.3|95456.4|95466.8|95366.5|2054
1650850500000|2022-04-25 01:35:00|95545|95436.6|95530.7|95440.1|95562.5|95460|95516.7|95406.6|1951
1650850800000|2022-04-25 01:40:00|95528.3|95439.9|95594.7|95491.8|95611.7|95516.2|95524.4|95426|1861
1650851100000|2022-04-25 01:45:00|95593.8|95492.6|95664.1|95575.8|95674.1|95586.1|95572.4|95467.8|1758
1650851400000|2022-04-25 01:50:00|95664|95575.7|95644.8|95549|95687.2|95596.6|95598.3|95506.1|1915
1650851700000|2022-04-25 01:55:00|95642.9|95555|95634.7|95530.9|95657.7|95569.1|95626.1|95517.2|1647
1650852000000|2022-04-25 02:00:00|95633.5|95537.7|95619.1|95519.5|95655.2|95576.9|95609.4|95508.3|2048
1650852300000|2022-04-25 02:05:00|95618.8|95519.2|95651.8|95578.7|95667.9|95590.4|95612|95516.9|1469
1650852600000|2022-04-25 02:10:00|95652.6|95578.5|95680.7|95596.6|95704.8|95642.6|95634.5|95568.5|1672
1650852900000|2022-04-25 02:15:00|95682.4|95595.6|95687.3|95614.2|95701.1|95629.4|95672|95585.8|1348
1650853200000|2022-04-25 02:20:00|95686.6|95613|95675.7|95593.6|95700.2|95619|95659.1|95573|1531
1650853500000|2022-04-25 02:25:00|95675.5|95593.8|95715.6|95637|95731|95664|95665.5|95564.5|1594
1650853800000|2022-04-25 02:30:00|95715.5|95636.9|95712.8|95640.7|95729.6|95652.8|95691.5|95616.9|1612
1650854100000|2022-04-25 02:35:00|95712.9|95638.9|95742.9|95661.5|95757.3|95678.8|95709|95626.7|1525
1650854400000|2022-04-25 02:40:00|95743.3|95661.6|95757.7|95683.6|95759.5|95696|95731.7|95646.4|1497
1650854700000|2022-04-25 02:45:00|95757.3|95684.1|95735.2|95685.2|95758.3|95695.8|95706.5|95622.2|1406
1650855000000|2022-04-25 02:50:00|95735.4|95685.4|95690.2|95611.9|95745.3|95692.8|95685.5|95604.7|1336
1650855300000|2022-04-25 02:55:00|95691.5|95610.1|95717|95643.4|95743.4|95662|95687.2|95609.8|1531
1650855600000|2022-04-25 03:00:00|95716.8|95643.3|95722.6|95647.7|95735.2|95667.4|95703.8|95631.3|1126
1650855900000|2022-04-25 03:05:00|95722.7|95647.8|95712|95640.6|95732.5|95669.2|95690.2|95624.4|1188
1650856200000|2022-04-25 03:10:00|95712.9|95640.5|95678.1|95601.7|95714.4|95657.6|95663.9|95578.2|1466
1650856500000|2022-04-25 03:15:00|95676.3|95604|95670.3|95593.8|95695.6|95620.7|95663.8|95586.1|1314
1650856800000|2022-04-25 03:20:00|95672.9|95594.8|95670.3|95600.3|95679.2|95611.9|95647.4|95581.4|1203
1650857100000|2022-04-25 03:25:00|95669.9|95599.6|95647.5|95571.9|95686.1|95619.4|95646.8|95566.8|1075
1650857400000|2022-04-25 03:30:00|95647|95572.3|95659.7|95587.3|95678.5|95603.1|95645.7|95570.5|1063
1650857700000|2022-04-25 03:35:00|95660.6|95581.8|95691.5|95612.5|95696|95616.5|95648.9|95572.3|1091
1650858000000|2022-04-25 03:40:00|95691.2|95612.2|95691.1|95607.7|95700.3|95641.2|95677.5|95601.8|1094
1650858300000|2022-04-25 03:45:00|95691.7|95607.2|95679|95600.6|95698.7|95621.5|95669|95589.4|1099
1650858600000|2022-04-25 03:50:00|95679.3|95600.7|95682.5|95607.6|95693.2|95618.6|95675.2|95597.9|917
1650858900000|2022-04-25 03:55:00|95683.3|95607.2|95712.7|95641|95713.5|95649.5|95666.5|95597.3|997
1650859200000|2022-04-25 04:00:00|95712.6|95639.2|95703.8|95628.1|95735.1|95667.5|95693|95622.6|936
1650859500000|2022-04-25 04:05:00|95704.9|95626.5|95700.5|95625.6|95710.9|95643.1|95677.3|95607.9|1030
1650859800000|2022-04-25 04:10:00|95700.6|95625.5|95688.6|95612.2|95715|95644.9|95677.8|95606|1056
1650860100000|2022-04-25 04:15:00|95688.3|95612.4|95698.1|95623.2|95716.2|95637.6|95676.4|95601.3|1024
1650860400000|2022-04-25 04:20:00|95700.8|95622.8|95742.1|95669.2|95772.6|95692.4|95692.7|95610.8|1604
1650860700000|2022-04-25 04:25:00|95741.3|95666.5|95731.3|95660.7|95772.7|95686.5|95714.4|95642.1|1911
1650861000000|2022-04-25 04:30:00|95722|95672|95815.2|95729.6|95822.8|95748.3|95722|95656.4|1536
1650861300000|2022-04-25 04:35:00|95797|95747|95825.1|95754.2|95827.5|95764.7|95786.9|95706.6|981
1650861600000|2022-04-25 04:40:00|95829|95753.1|95851.8|95801.8|95875.8|95812.5|95813.5|95750.2|1020
1650861900000|2022-04-25 04:45:00|95851.9|95801.9|95864.7|95814.7|95885.9|95819.1|95846.9|95789.1|939
1650862200000|2022-04-25 04:50:00|95864|95814|95885.3|95835.3|95904.4|95845.4|95858.1|95792.9|1357
1650862500000|2022-04-25 04:55:00|95885.7|95835.7|95887|95837|95910.3|95848.7|95856.7|95796.5|1095
1650862800000|2022-04-25 05:00:00|95887.3|95837.3|95985.2|95935.2|95997.7|95937.5|95881.4|95831.4|1112
1650863100000|2022-04-25 05:05:00|95984.6|95934.6|95999.9|95949.9|96046.8|95967.1|95983.9|95927.6|1112
1650863400000|2022-04-25 05:10:00|96012.4|95939.3|96014|95964|96044.1|95971.1|95992.1|95929.5|1264
1650863700000|2022-04-25 05:15:00|96022|95951.7|96011.4|95939.4|96022|95965.5|95983.2|95924.5|936
1650864000000|2022-04-25 05:20:00|96000.4|95950.4|95920.1|95870.1|96019.6|95968.7|95903|95835.7|1245
1650864300000|2022-04-25 05:25:00|95920.7|95870.7|95914.9|95838.7|95930.2|95870.8|95888.1|95826.2|1202
1650864600000|2022-04-25 05:30:00|95915|95839|95896.6|95846.6|95917.7|95851.6|95877.8|95822.9|1249
1650864900000|2022-04-25 05:35:00|95896.9|95846.9|95922|95872|95940|95886.1|95894.8|95844.1|1171
1650865200000|2022-04-25 05:40:00|95921.9|95871.9|95879.7|95829.7|95927.7|95871.9|95860.1|95802.2|1206
1650865500000|2022-04-25 05:45:00|95880.1|95830.1|95863.2|95813.2|95882.7|95832.7|95829.1|95764.4|946
1650865800000|2022-04-25 05:50:00|95862.9|95812.9|95916.3|95866.3|95930.6|95871.4|95862.9|95805.5|1218
1650866100000|2022-04-25 05:55:00|95916.4|95866.4|95911.5|95832.3|95973.2|95909.8|95894|95824.4|1591
1650866400000|2022-04-25 06:00:00|95907.8|95833.7|95804.8|95754.8|95909.1|95854.7|95743.7|95689.6|1505
1650866700000|2022-04-25 06:05:00|95805.1|95755.1|95917.7|95847.1|95932.7|95866.7|95794.1|95738.5|1405
1650867000000|2022-04-25 06:10:00|95917.6|95846.9|96201.8|96151.8|96252|96177.4|95889.5|95841.6|1683
1650867300000|2022-04-25 06:15:00|96201.5|96151.5|96136.9|96086.9|96228.4|96166.2|96044.6|95984.8|2113
1650867600000|2022-04-25 06:20:00|96137.5|96087.5|96094.4|96044.4|96186.8|96119.3|96059|96018.4|1920
1650867900000|2022-04-25 06:25:00|96094.9|96044.9|96165.2|96115.2|96184.4|96134.4|96041.1|96002.9|1631
1650868200000|2022-04-25 06:30:00|96164.1|96114.1|96254.7|96204.7|96258.7|96208.7|96082.4|96032.4|1766
1650868500000|2022-04-25 06:35:00|96255.2|96205.2|96277.3|96227.3|96385.9|96324|96232.2|96182.2|1922
1650868800000|2022-04-25 06:40:00|96279.8|96229.8|96318.8|96268.8|96369.7|96308.5|96263.2|96213.2|1824
1650869100000|2022-04-25 06:45:00|96317.5|96267.5|96290.6|96265.6|96331.3|96270.9|96218.9|96168.9|1867
1650869400000|2022-04-25 06:50:00|96290.4|96265.4|96242.2|96192.2|96365.6|96327.7|96239.1|96189.1|1892
1650869700000|2022-04-25 06:55:00|96242.3|96192.3|96419.5|96369.5|96452.6|96413.5|96241.8|96191.8|1894
1650870000000|2022-04-25 07:00:00|96417.8|96367.8|96389.5|96339.5|96453|96413.6|96292.4|96262|2132
1650870300000|2022-04-25 07:05:00|96389.3|96339.3|96315.2|96265.2|96389.3|96353.5|96230.8|96192.8|2070
1650870600000|2022-04-25 07:10:00|96314.8|96264.8|96340.6|96315.6|96444.1|96405.4|96294.4|96264.8|2073
1650870900000|2022-04-25 07:15:00|96339.3|96314.3|96218.9|96193.9|96402.6|96375.5|96175.6|96138.2|2089
1650871200000|2022-04-25 07:20:00|96219.9|96194.9|96167.9|96142.9|96259.4|96228.2|96157.9|96121.4|1903
1650871500000|2022-04-25 07:25:00|96167.5|96142.5|96225|96200|96275.4|96238.1|96118.5|96093.5|1846
1650871800000|2022-04-25 07:30:00|96228.5|96203.5|96222.7|96197.7|96330.5|96292.5|96206.1|96172.4|1859
1650872100000|2022-04-25 07:35:00|96218.8|96193.8|96234.1|96209.1|96279.9|96237.7|96170.5|96132.1|1654
1650872400000|2022-04-25 07:40:00|96234.7|96209.7|96256.1|96231.1|96308.4|96272.5|96182.5|96157.5|1852
1650872700000|2022-04-25 07:45:00|96255.5|96230.5|96212.4|96162.4|96293.2|96268.2|96172.4|96136.5|1917
1650873000000|2022-04-25 07:50:00|96212.1|96162.1|96196.6|96171.6|96326.4|96291.1|96191.3|96155.2|1744
1650873300000|2022-04-25 07:55:00|96196.8|96171.8|96196.3|96120.5|96216.8|96187.2|96146.8|96116.3|1765
1650873600000|2022-04-25 08:00:00|96196|96121.1|96064|96014|96197.7|96145.2|96035.6|96001|1862
1650873900000|2022-04-25 08:05:00|96046|96021|96104.4|96054.4|96104.4|96065.6|95991.6|95952.6|1732
1650874200000|2022-04-25 08:10:00|96105|96055|96237.4|96212.4|96254|96219.3|96067.4|96030.8|1612
1650874500000|2022-04-25 08:15:00|96237.9|96212.9|96204.5|96179.5|96297.4|96251.6|96199.6|96164|1659
1650874800000|2022-04-25 08:20:00|96203.1|96178.1|96206.1|96181.1|96272.3|96237.7|96168.2|96133.7|1530
1650875100000|2022-04-25 08:25:00|96207.8|96182.8|96043.8|96018.8|96207.8|96182.8|96041.4|96005.1|1738
1650875400000|2022-04-25 08:30:00|96044.2|96019.2|95991.6|95966.6|96056.9|96024.7|95956.6|95914|1831
1650875700000|2022-04-25 08:35:00|95990.5|95965.5|95989.3|95964.3|96042.2|96003|95960.9|95922.4|1736
1650876000000|2022-04-25 08:40:00|95988|95963|96077.3|96052.3|96090.2|96056.5|95987.6|95959.2|1620
1650876300000|2022-04-25 08:45:00|96077.4|96052.4|96223.2|96173.2|96270.7|96195.4|96045.9|96012.7|1733
1650876600000|2022-04-25 08:50:00|96223.7|96173.7|96284.4|96234.4|96292|96254.4|96217|96167|1670
1650876900000|2022-04-25 08:55:00|96283.9|96233.9|96292.1|96242.1|96360.5|96316.3|96240.9|96203.6|1715
1650877200000|2022-04-25 09:00:00|96293.1|96243.1|96275.3|96225.3|96348.5|96309.8|96248.3|96213.9|1607
1650877500000|2022-04-25 09:05:00|96275.1|96225.1|96255.2|96205.2|96325|96275.1|96226.4|96170.6|1587
1650877800000|2022-04-25 09:10:00|96255.4|96205.4|96278|96253|96291.4|96254.8|96225.6|96186.9|1263
1650878100000|2022-04-25 09:15:00|96278.3|96253.3|96426.3|96376.3|96435.9|96390.4|96260.7|96226.9|1582
1650878400000|2022-04-25 09:20:00|96426.2|96376.2|96485.7|96435.7|96566.2|96519.1|96404.4|96363.9|1673
1650878700000|2022-04-25 09:25:00|96485.5|96435.5|96400.7|96350.7|96485.5|96449|96366.2|96309|1573
1650879000000|2022-04-25 09:30:00|96400.4|96350.4|96377.5|96327.5|96443|96396.9|96369.1|96278.7|1535
1650879300000|2022-04-25 09:35:00|96377.1|96327.1|96339.6|96289.6|96378.1|96340.1|96307.4|96264.4|1559
1650879600000|2022-04-25 09:40:00|96339.8|96289.8|96329.8|96279.8|96378.5|96327.8|96312.9|96262.9|1497
1650879900000|2022-04-25 09:45:00|96330.2|96280.2|96309.6|96284.6|96349.6|96312.2|96292.9|96248.8|1558
1650880200000|2022-04-25 09:50:00|96309.9|96284.9|96343|96318|96388.7|96350.5|96278.9|96245.4|1421
1650880500000|2022-04-25 09:55:00|96343.1|96318.1|96372|96347|96387.3|96347|96312.8|96272.7|1557
1650880800000|2022-04-25 10:00:00|96383.2|96333.2|96494.8|96469.8|96514.3|96476.2|96365.6|96318.7|1533
1650881100000|2022-04-25 10:05:00|96495.1|96470.1|96519.9|96469.9|96548.3|96509.6|96480.1|96442.8|1583
1650881400000|2022-04-25 10:10:00|96520.8|96470.8|96461.9|96411.9|96548.9|96514.8|96452|96411.9|1399
1650881700000|2022-04-25 10:15:00|96447.6|96422.6|96523|96498|96548.4|96523.4|96433.5|96396.4|1510
1650882000000|2022-04-25 10:20:00|96523.1|96498.1|96520.2|96495.2|96560.2|96520.3|96485.4|96439.1|1537
1650882300000|2022-04-25 10:25:00|96520.7|96495.7|96542.6|96517.6|96579.8|96549.3|96494.2|96452.7|1444
1650882600000|2022-04-25 10:30:00|96542.2|96517.2|96506.6|96481.6|96543.4|96518.4|96486.4|96452.1|1681
1650882900000|2022-04-25 10:35:00|96506.9|96481.9|96516.5|96491.5|96542.8|96510.5|96494.8|96461|1456
1650883200000|2022-04-25 10:40:00|96516|96491|96589.2|96564.2|96604.1|96566.5|96503.9|96464.9|1633
1650883500000|2022-04-25 10:45:00|96589.3|96564.3|96558.2|96533.2|96592.3|96567.3|96554.5|96529.5|1594
1650883800000|2022-04-25 10:50:00|96560.5|96535.5|96563.5|96538.5|96572.3|96547.3|96528.9|96503.9|1466
1650884100000|2022-04-25 10:55:00|96565.3|96540.3|96569|96544|96624.7|96599.7|96551.4|96516.6|1593
1650884400000|2022-04-25 11:00:00|96569.6|96544.6|96566.4|96541.4|96583.6|96548.6|96518.1|96481.6|2075
1650884700000|2022-04-25 11:05:00|96566.9|96541.9|96610.2|96560.2|96616.6|96588.6|96562.7|96522.1|1669
1650885000000|2022-04-25 11:10:00|96610.7|96560.7|96549.4|96524.4|96615.5|96578.1|96525.2|96488.2|1861
1650885300000|2022-04-25 11:15:00|96549.3|96524.3|96590.8|96565.8|96595.7|96570.7|96518.3|96481.5|1605
1650885600000|2022-04-25 11:20:00|96590.9|96565.9|96462.1|96412.1|96759.1|96658.6|96374.8|96298.4|1988
1650885900000|2022-04-25 11:25:00|96463.8|96413.8|96476.7|96426.7|96534.7|96481|96438.7|96383.2|2170
1650886200000|2022-04-25 11:30:00|96475.9|96425.9|96387.9|96337.9|96514.4|96478.2|96332.9|96295.6|2114
1650886500000|2022-04-25 11:35:00|96388.8|96338.8|96364.4|96314.4|96407.1|96360.1|96311.9|96261.9|2079
1650886800000|2022-04-25 11:40:00|96364.7|96314.7|96425.4|96375.4|96510|96460|96362.5|96312.5|1986
1650887100000|2022-04-25 11:45:00|96425.6|96375.6|96334.3|96284.3|96438.4|96388.4|96308.8|96263.4|1903
1650887400000|2022-04-25 11:50:00|96334.6|96284.6|96338|96288|96377.3|96334.2|96310.4|96268.2|1838
1650887700000|2022-04-25 11:55:00|96337.2|96287.2|96313.5|96263.5|96342|96296.1|96267.4|96230|1960
1650888000000|2022-04-25 12:00:00|96314.1|96264.1|96215.2|96165.2|96379.5|96329.5|96159.5|96120.6|2127
1650888300000|2022-04-25 12:05:00|96214.3|96164.3|96228.3|96178.3|96248.3|96198.3|96139.1|96089.1|2010
1650888600000|2022-04-25 12:10:00|96228.2|96178.2|96319.7|96269.7|96343.8|96308.9|96213.4|96163.4|1985
1650888900000|2022-04-25 12:15:00|96320.4|96270.4|96310.3|96260.3|96320.4|96276.3|96232.7|96207.7|1999
1650889200000|2022-04-25 12:20:00|96314.9|96264.9|96349.7|96299.7|96370.6|96345.6|96278.2|96240.6|2003
1650889500000|2022-04-25 12:25:00|96349.4|96299.4|96321.4|96271.4|96380.8|96330.8|96218.3|96168.3|2068
1650889800000|2022-04-25 12:30:00|96321.1|96271.1|96344.9|96319.9|96381.6|96344.5|96306.1|96258.8|1977
1650890100000|2022-04-25 12:35:00|96344.6|96319.6|96376.9|96351.9|96388.5|96360.3|96317.3|96285.1|1869
1650890400000|2022-04-25 12:40:00|96377.2|96352.2|96413.2|96388.2|96422.1|96394.2|96372.8|96341.3|1735
1650890700000|2022-04-25 12:45:00|96414.6|96389.6|96419.8|96369.8|96464.6|96425.9|96399|96349|1973
1650891000000|2022-04-25 12:50:00|96419.7|96369.7|96402.6|96352.6|96480|96441.5|96375.4|96330|1964
1650891300000|2022-04-25 12:55:00|96402.4|96352.4|96293.7|96243.7|96405.4|96365.7|96256.7|96221.7|1898
1650891600000|2022-04-25 13:00:00|96292.9|96242.9|96460.3|96410.3|96472.4|96422.4|96275.6|96242.1|1941
1650891900000|2022-04-25 13:05:00|96461.3|96411.3|96503.1|96453.1|96506.1|96465.2|96423.7|96349.3|1801
1650892200000|2022-04-25 13:10:00|96502.6|96452.6|96538.5|96513.5|96552.1|96521.2|96471.3|96422.6|1593
1650892500000|2022-04-25 13:15:00|96537.9|96512.9|96548.7|96498.7|96592|96553.7|96500.3|96467.1|1619
1650892800000|2022-04-25 13:20:00|96548.8|96498.8|96523.8|96473.8|96560.6|96521.5|96451.1|96413.9|1804
1650893100000|2022-04-25 13:25:00|96521.7|96471.7|96558.7|96533.7|96571.8|96535.3|96509.3|96453.2|1540
1650893400000|2022-04-25 13:30:00|96571.5|96521.5|96614.7|96564.7|96708.1|96658.1|96558.7|96516.1|1230
1650893700000|2022-04-25 13:35:00|96616.2|96566.2|96636.9|96586.9|96643.6|96593.6|96543|96493|1264
1650894000000|2022-04-25 13:40:00|96637.6|96587.6|96644.4|96619.4|96671.2|96634.6|96569|96533.6|1216
1650894300000|2022-04-25 13:45:00|96646.6|96621.6|96821.9|96771.9|96890.6|96850.8|96643.3|96618.3|1173
1650894600000|2022-04-25 13:50:00|96758.1|96708.1|96791.3|96741.3|96798.2|96753.8|96704.9|96659|790
1650894900000|2022-04-25 13:55:00|96791.8|96741.8|96806.3|96756.3|96850.7|96800.7|96754|96712.2|983
1650895200000|2022-04-25 14:00:00|96807.3|96757.3|96832.8|96807.8|96866.9|96825.3|96797.8|96756.2|1196
1650895500000|2022-04-25 14:05:00|96833.3|96808.3|96843|96793|96870.7|96833.5|96800.2|96762.1|950
1650895800000|2022-04-25 14:10:00|96843.6|96793.6|96895.4|96870.4|96964.9|96928.6|96803.1|96760.3|919
1650896100000|2022-04-25 14:15:00|96894.3|96869.3|96948.3|96898.3|96951.3|96926.3|96871.2|96832.2|907
1650896400000|2022-04-25 14:20:00|96948.4|96898.4|96888.4|96863.4|97030.1|96996.2|96862.8|96834.4|1201
1650896700000|2022-04-25 14:25:00|96901.1|96851.1|96944.5|96894.5|96953.6|96915.5|96873.1|96827.8|689
1650897000000|2022-04-25 14:30:00|96944.3|96894.3|96906.3|96881.3|96979.6|96934.9|96853.3|96815.9|963
1650897300000|2022-04-25 14:35:00|96906.8|96881.8|97008.8|96958.8|97008.8|96966.6|96883.2|96839|955
1650897600000|2022-04-25 14:40:00|97009.1|96959.1|96972.5|96947.5|97021.4|96987.7|96957.8|96925.8|1168
1650897900000|2022-04-25 14:45:00|96972.4|96947.4|96963.5|96913.5|97023.2|96985.5|96935.8|96886.7|1139
1650898200000|2022-04-25 14:50:00|96963.1|96913.1|97191.8|97141.8|97197.4|97160.8|96963.1|96913.1|1001
1650898500000|2022-04-25 14:55:00|97178.1|97153.1|97234.1|97209.1|97250.3|97219|97122.7|97097.7|1023
1650898800000|2022-04-25 15:00:00|97235.8|97210.8|97136.2|97111.2|97239.7|97214.7|97112.5|97082.4|962
1650899100000|2022-04-25 15:05:00|97136.7|97111.7|97196.4|97146.4|97241.7|97196.2|97108.5|97065.9|1012
1650899400000|2022-04-25 15:10:00|97196.5|97146.5|97178.9|97128.9|97227.9|97177.9|97134.9|97084.9|1223
1650899700000|2022-04-25 15:15:00|97177.3|97127.3|97213.8|97163.8|97254.7|97204.7|97173.7|97123.7|753
1650900000000|2022-04-25 15:20:00|97194.7|97144.7|97210.2|97185.2|97220.3|97195.3|97167.5|97127.9|1147
1650900300000|2022-04-25 15:25:00|97208.1|97183.1|97279.4|97229.4|97297.8|97256.3|97157.1|97117.7|978
1650900600000|2022-04-25 15:30:00|97280.6|97230.6|97345.6|97320.6|97358.5|97326.2|97279.2|97229.2|1190
1650900900000|2022-04-25 15:35:00|97344.1|97319.1|97299.2|97274.2|97351.6|97319.5|97265.4|97215.4|1168
1650901200000|2022-04-25 15:40:00|97298.8|97273.8|97313.4|97263.4|97372.8|97322.8|97298.8|97258.8|1212
1650901500000|2022-04-25 15:45:00|97314.9|97264.9|97295.7|97245.7|97337.3|97293.9|97275.6|97225.6|1740
1650901800000|2022-04-25 15:50:00|97295.6|97245.6|97420.8|97370.8|97436.2|97386.2|97286.3|97245.1|1777
1650902100000|2022-04-25 15:55:00|97424.9|97374.9|97407.7|97382.7|97496.2|97446.2|97394.2|97351.3|1900
1650902400000|2022-04-25 16:00:00|97407.9|97382.9|97408|97358|97497.2|97447.2|97406.5|97356.5|1740
1650902700000|2022-04-25 16:05:00|97408.3|97358.3|97315.5|97265.5|97412.1|97362.1|97281.1|97231.1|1770
1650903000000|2022-04-25 16:10:00|97315.6|97265.6|97276.3|97226.3|97316.2|97266.2|97263.7|97213.7|1600
1650903300000|2022-04-25 16:15:00|97276.4|97226.4|97317.8|97267.8|97328.9|97288.7|97254.3|97204.3|1527
1650903600000|2022-04-25 16:20:00|97317.4|97267.4|97282.3|97232.3|97333.9|97283.9|97274|97224|1445
1650903900000|2022-04-25 16:25:00|97282.6|97232.6|97334.9|97284.9|97342.1|97292.1|97270.9|97220.9|1494
1650904200000|2022-04-25 16:30:00|97333.9|97283.9|97314.5|97264.5|97340.6|97290.6|97288.1|97238.1|1492
1650904500000|2022-04-25 16:35:00|97314.7|97264.7|97290.9|97240.9|97319.1|97269.1|97242.4|97200.3|1665
1650904800000|2022-04-25 16:40:00|97292.9|97242.9|97289.1|97239.1|97312.8|97262.8|97283.2|97233.2|1545
1650905100000|2022-04-25 16:45:00|97288.4|97238.4|97194.4|97144.4|97294.9|97244.9|97187.6|97137.6|1691
1650905400000|2022-04-25 16:50:00|97193|97143|97248.8|97198.8|97251.4|97201.4|97174.9|97124.9|1685
1650905700000|2022-04-25 16:55:00|97249|97199|97225.1|97175.1|97274.5|97224.5|97211.1|97161.1|1646
1650906000000|2022-04-25 17:00:00|97223.8|97173.8|97320.2|97270.2|97352.6|97302.6|97220.2|97170.2|1548
1650906300000|2022-04-25 17:05:00|97319.8|97269.8|97327.7|97277.7|97356.3|97306.3|97313.4|97263.4|1463
1650906600000|2022-04-25 17:10:00|97327.2|97277.2|97294.7|97244.7|97357.6|97307.6|97290.6|97240.6|1483
1650906900000|2022-04-25 17:15:00|97294.8|97244.8|97340|97290|97349.8|97299.8|97284.9|97234.9|1572
1650907200000|2022-04-25 17:20:00|97339.8|97289.8|97313|97263|97341.5|97291.5|97283.2|97245.7|1289
1650907500000|2022-04-25 17:25:00|97312.9|97262.9|97327.2|97277.2|97358.7|97309.1|97307.8|97257.8|1373
1650907800000|2022-04-25 17:30:00|97326.7|97276.7|97350|97300|97361.9|97311.9|97301.7|97251.7|1528
1650908100000|2022-04-25 17:35:00|97350.6|97300.6|97348.9|97298.9|97370.5|97320.5|97336.6|97286.6|1251
1650908400000|2022-04-25 17:40:00|97347.1|97297.1|97325.1|97275.1|97351.7|97301.7|97301|97252.3|1384
1650908700000|2022-04-25 17:45:00|97325.3|97275.3|97328.8|97278.8|97340.5|97290.5|97301.2|97260|1282
1650909000000|2022-04-25 17:50:00|97329|97279|97321.7|97271.7|97369|97327.2|97301.9|97271.7|1382
1650909300000|2022-04-25 17:55:00|97322.5|97272.5|97369|97344|97401|97365.4|97319.9|97269.9|1476
1650909600000|2022-04-25 18:00:00|97368.4|97343.4|97476.1|97426.1|97476.1|97426.1|97358.2|97315.3|1793
1650909900000|2022-04-25 18:05:00|97474.4|97424.4|97374.7|97324.7|97474.4|97430|97368.3|97318.3|1629
1650910200000|2022-04-25 18:10:00|97374.6|97324.6|97378.8|97328.8|97395.4|97345.4|97362.1|97312.1|1397
1650910500000|2022-04-25 18:15:00|97379.2|97329.2|97407.2|97357.2|97411.5|97361.5|97372.2|97322.2|1304
1650910800000|2022-04-25 18:20:00|97405.2|97355.2|97372.3|97322.3|97419.8|97369.8|97364.9|97320.4|1305
1650911100000|2022-04-25 18:25:00|97372.5|97322.5|97348.9|97298.9|97477.6|97361.6|97331.2|97277.3|1331
1650911400000|2022-04-25 18:30:00|97350.6|97300.6|97296.7|97246.7|97374.8|97324.8|97277.1|97232.7|1490
1650911700000|2022-04-25 18:35:00|97296.8|97246.8|97279|97229|97313.6|97275.7|97272.1|97222.1|1422
1650912000000|2022-04-25 18:40:00|97278.9|97228.9|97292.5|97242.5|97298.5|97259.8|97274.8|97224.8|1430
1650912300000|2022-04-25 18:45:00|97293.8|97243.8|97274.6|97224.6|97296.6|97253.2|97244.9|97194.9|1561
1650912600000|2022-04-25 18:50:00|97276.5|97226.5|97228.8|97178.8|97294.3|97249.2|97216.8|97166.8|1422
1650912900000|2022-04-25 18:55:00|97227.7|97177.7|97313.5|97288.5|97354.5|97310.4|97211.4|97172.5|1695
1650913200000|2022-04-25 19:00:00|97315.3|97290.3|97424.8|97374.8|97465|97415|97311.8|97274.8|1560
1650913500000|2022-04-25 19:05:00|97424.2|97374.2|97363.4|97313.4|97433.8|97383.8|97337.3|97310|1252
1650913800000|2022-04-25 19:10:00|97349.8|97324.8|97381.1|97331.1|97398.1|97355.9|97349.8|97311.9|1459
1650914100000|2022-04-25 19:15:00|97380.9|97330.9|97320.6|97295.6|97384.5|97334.5|97311.1|97275|1407
1650914400000|2022-04-25 19:20:00|97319.9|97294.9|97236.9|97186.9|97334.1|97294.9|97180.3|97130.3|1503
1650914700000|2022-04-25 19:25:00|97234.8|97184.8|97200.1|97150.1|97234.8|97184.8|97177.2|97132.4|1427
1650915000000|2022-04-25 19:30:00|97200|97150|97190.9|97140.9|97251.6|97189.2|97177.7|97124.2|1523
1650915300000|2022-04-25 19:35:00|97190.5|97140.5|97152.5|97102.5|97199.7|97149.7|97145.5|97095.5|1289
1650915600000|2022-04-25 19:40:00|97151.8|97101.8|97151|97126|97199.6|97160.2|97144.9|97094.9|1401
1650915900000|2022-04-25 19:45:00|97150.9|97125.9|97189.8|97164.8|97244.5|97194.5|97147.9|97112.1|1240
1650916200000|2022-04-25 19:50:00|97192.4|97167.4|97170.2|97145.2|97216.7|97171.9|97166|97125.1|1079
1650916500000|2022-04-25 19:55:00|97170.7|97145.7|97178.5|97153.5|97202.3|97165.8|97169.6|97134.2|1082
1650916800000|2022-04-25 20:00:00|97182.4|97157.4|97171|97121|97197.4|97160.1|97156|97115.2|1039
1650917100000|2022-04-25 20:05:00|97170.9|97120.9|97182.2|97132.2|97183.5|97133.5|97139|97100.2|1539
1650917400000|2022-04-25 20:10:00|97183.8|97133.8|97182.4|97132.4|97186.5|97136.5|97166.9|97116.9|1046
1650917700000|2022-04-25 20:15:00|97182.3|97132.3|97133.8|97083.8|97185.7|97142.3|97126.6|97076.6|844
1650918000000|2022-04-25 20:20:00|97134.2|97084.2|97118.4|97068.4|97142.9|97092.9|97107.1|97057.1|1001
1650918300000|2022-04-25 20:25:00|97118.3|97068.3|97093.4|97043.4|97123.3|97073.3|97089.9|97039.9|1097
1650918600000|2022-04-25 20:30:00|97093.1|97043.1|97081|97031|97118.7|97065.2|97077.5|97006|630
1650918900000|2022-04-25 20:35:00|97081.1|97031.1|97104.5|97054.5|97105.8|97055.8|97075.8|97025.8|626
1650919200000|2022-04-25 20:40:00|97104.4|97054.4|97103|97053|97108.1|97058.1|97094.3|97044.3|343
1650919500000|2022-04-25 20:45:00|97102.4|97052.4|97105.1|97032.8|97121.5|97056.8|97091.2|97021.2|654
1650919800000|2022-04-25 20:50:00|97106.8|97031.5|97098.2|97026.3|97119.9|97050|97082.7|96987.4|701
1650920100000|2022-04-25 20:55:00|97108.5|97018.4|97152|97036|97181.4|97084.1|97096.5|97003.9|635
1650920400000|2022-04-25 21:00:00|97152.4|97036.4|97208|97092|97208|97092|97152.4|97036.4|96
1650920700000|2022-04-25 21:05:00|97208.1|97092.1|97202.7|97086.7|97213.3|97097.3|97197.8|97081.8|125
1650921000000|2022-04-25 21:10:00|97200.3|97084.3|97201.9|97085.9|97273.9|97157.9|97194.3|97078.3|174
1650921300000|2022-04-25 21:15:00|97201.7|97085.7|97205.7|97089.7|97217.8|97101.8|97193.1|97077.1|171
1650921600000|2022-04-25 21:20:00|97216.9|97100.9|97298.7|97182.7|97309.3|97193.3|97192.8|97076.8|64
1650921900000|2022-04-25 21:25:00|97283.8|97167.8|97317.9|97201.9|97333.4|97217.4|97275.8|97159.8|14
1650922200000|2022-04-25 21:30:00|97291.6|97175.6|97315.6|97199.6|97365|97249|97285.6|97169.6|23
1650922500000|2022-04-25 21:35:00|97352.3|97236.3|97223.4|97107.4|97353.5|97237.5|97203.4|97087.4|320
1650922800000|2022-04-25 21:40:00|97222.7|97106.7|97223.9|97107.9|97225.6|97109.6|97216.1|97100.1|374
1650923100000|2022-04-25 21:45:00|97227.9|97111.9|97217.9|97101.9|97230.7|97114.7|97213.8|97097.8|255
1650923400000|2022-04-25 21:50:00|97220.5|97104.5|97220.8|97104.8|97231.4|97115.4|97191.2|97075.2|282
1650923700000|2022-04-25 21:55:00|97211.4|97095.4|97205.1|97089.1|97227|97111|97200|97084|374
1650924000000|2022-04-25 22:00:00|97204.8|97088.8|97209.2|97093.2|97222.7|97106.7|97187.4|97071.4|881
1650924300000|2022-04-25 22:05:00|97208.6|97092.6|97211.5|97095.5|97214.6|97098.6|97204.5|97088.5|494
1650924600000|2022-04-25 22:10:00|97211.9|97095.9|97195.6|97079.6|97220.4|97106.1|97195|97079|562
1650924900000|2022-04-25 22:15:00|97195.7|97079.7|97205.5|97089.5|97206.3|97090.3|97194.9|97078.9|502
1650925200000|2022-04-25 22:20:00|97205.6|97089.6|97194.3|97078.3|97209.9|97101.2|97190.2|97074.2|511
1650925500000|2022-04-25 22:25:00|97194.4|97078.4|97200.6|97084.6|97201.4|97085.4|97188.3|97072.3|576
1650925800000|2022-04-25 22:30:00|97202.3|97086.3|97196.5|97080.5|97212.5|97096.5|97194.2|97078.9|581
1650926100000|2022-04-25 22:35:00|97196.2|97080.2|97206.9|97090.9|97206.9|97094|97179.1|97063.1|735
1650926400000|2022-04-25 22:40:00|97199.4|97092.8|97209.5|97109.6|97215|97113.9|97194.9|97081.9|575
1650926700000|2022-04-25 22:45:00|97208.1|97104.2|97200.9|97090.7|97219.9|97111.7|97194.3|97081.2|759
1650927000000|2022-04-25 22:50:00|97202.2|97091.8|97196.7|97084.7|97211.4|97105.6|97183.2|97080.2|698
1650927300000|2022-04-25 22:55:00|97193.9|97088.7|97197.6|97081.6|97204.3|97100.9|97184.7|97069.3|737
1650927600000|2022-04-25 23:00:00|97198|97082|97191.1|97098.5|97212.1|97115.2|97185.7|97077.3|1234
1650927900000|2022-04-25 23:05:00|97194.1|97097.9|97214.3|97098.3|97221.4|97130.1|97181.9|97073|999
1650928200000|2022-04-25 23:10:00|97213.5|97101.3|97213|97110.5|97230.9|97138.4|97193.6|97099|809
1650928500000|2022-04-25 23:15:00|97212.6|97117|97201.4|97129.3|97221.9|97156.9|97183.5|97116.5|860
1650928800000|2022-04-25 23:20:00|97201.8|97128.6|97186|97136|97210.1|97150.8|97183|97120.8|983
1650929100000|2022-04-25 23:25:00|97187.6|97137.6|97197.6|97147.6|97209.9|97151|97184.8|97122.6|845
1650929400000|2022-04-25 23:30:00|97198.4|97148.4|97199|97125.8|97217.6|97158.4|97183.3|97119.2|946
1650929700000|2022-04-25 23:35:00|97197.9|97126.7|97162|97112|97199.8|97137.6|97154.8|97086|1032
1650930000000|2022-04-25 23:40:00|97161.6|97111.6|97155.4|97105.4|97180.6|97121.1|97150.3|97088.7|895
1650930300000|2022-04-25 23:45:00|97155.3|97105.3|97147.1|97097.1|97170.9|97112.3|97145.5|97078.6|1179
1650930600000|2022-04-25 23:50:00|97147.9|97097.9|97163.5|97092.2|97173|97112.1|97147.9|97085.4|1247
1650930900000|2022-04-25 23:55:00|97164.2|97091.6|97161.4|97111.4|97173.9|97118.4|97147.3|97086.6|1208
1650931200000|2022-04-26 00:00:00|97160|97110|97147.5|97097.5|97176.7|97116.2|97139.2|97077|1612
1650931500000|2022-04-26 00:05:00|97148.2|97098.2|97166.5|97116.5|97191.1|97125.1|97133.5|97070.8|1408
1650931800000|2022-04-26 00:10:00|97178.6|97106.9|97164.5|97114.5|97200.5|97120.4|97150.9|97089.9|1363
1650932100000|2022-04-26 00:15:00|97164.7|97114.7|97157.3|97086.6|97182.1|97122.2|97146.6|97086.1|1220
1650932400000|2022-04-26 00:20:00|97159.3|97086.8|97134.9|97058.5|97169.3|97109.2|97116.4|97047.2|1332
1650932700000|2022-04-26 00:25:00|97134.8|97059.4|97057.5|96995.2|97137.2|97075.4|97048.3|96986.2|1661
1650933000000|2022-04-26 00:30:00|97057.1|96997.3|97045.5|96974.7|97115.2|97046|97025.8|96961.8|1630
1650933300000|2022-04-26 00:35:00|97045.9|96973.5|97065|96984.2|97099.2|97012.6|97027.9|96953.8|1923
1650933600000|2022-04-26 00:40:00|97065.3|96983.8|97049.1|96978|97098|97014.2|97022.8|96956.6|1762
1650933900000|2022-04-26 00:45:00|97048.9|96977.7|97065.6|96989.5|97076.7|97006|97038.2|96960.6|1300
1650934200000|2022-04-26 00:50:00|97065.1|96990.2|97030|96953.6|97079.3|97009.3|97019.9|96947.1|1504
1650934500000|2022-04-26 00:55:00|97030.1|96947.4|97008.3|96930.8|97048.3|96980.5|96980.2|96915.2|1627
1650934800000|2022-04-26 01:00:00|97007.8|96930.5|97015.6|96939.4|97025.6|96955.1|96982.1|96919.9|1580
1650935100000|2022-04-26 01:05:00|97015.5|96939.6|97005.4|96926.8|97032.2|96962.4|96983.7|96921.2|1386
1650935400000|2022-04-26 01:10:00|97005.3|96927|96981.4|96899.9|97025.6|96949.5|96965.4|96897.1|1616
1650935700000|2022-04-26 01:15:00|96980.9|96900|97032|96982|97057.4|96994.8|96963.8|96898.6|1709
1650936000000|2022-04-26 01:20:00|97031.9|96981.9|97069.2|97019.2|97103.7|97037.3|97030.9|96968.1|1729
1650936300000|2022-04-26 01:25:00|97068.7|97018.7|97064.2|96989.8|97090.4|97028.4|97049.4|96988.4|1692
1650936600000|2022-04-26 01:30:00|97063|96990.3|97061.3|96985.4|97073.8|97007.8|97044.6|96973|1373
1650936900000|2022-04-26 01:35:00|97062|96986.1|97001.8|96930.3|97067.7|96999.8|96990.4|96924.4|1378
1650937200000|2022-04-26 01:40:00|97003.7|96930|97003.7|96925.1|97011|96939.3|96977.1|96912.3|1510
1650937500000|2022-04-26 01:45:00|97003.9|96924.8|97017|96967|97031.9|96970.5|96986.6|96921.4|1359
1650937800000|2022-04-26 01:50:00|97016.3|96966.3|97017.9|96967.9|97035.8|96980.3|97010.7|96956.9|1413
1650938100000|2022-04-26 01:55:00|97017.7|96967.7|97040|96990|97076.7|97013.4|97015.5|96965.5|1097
1650938400000|2022-04-26 02:00:00|97039.8|96989.8|97049.6|96976.1|97069.4|97005.2|97031.1|96963.8|1187
1650938700000|2022-04-26 02:05:00|97049.1|96976.6|97044.2|96970.9|97058.8|96988.5|97009.3|96940|1174
1650939000000|2022-04-26 02:10:00|97044.3|96971.5|97075|97025|97108.7|97050|97032.1|96971.5|1069
1650939300000|2022-04-26 02:15:00|97074.8|97024.8|97062.8|97012.8|97104.2|97041.6|97062.8|97007.1|838
1650939600000|2022-04-26 02:20:00|97061.5|97011.5|97054.5|97004.5|97084.6|97025.5|97044.7|96987.1|1095
1650939900000|2022-04-26 02:25:00|97054.4|97004.4|97047.3|96972.9|97070.6|97008.8|97028|96966.9|1256
1650940200000|2022-04-26 02:30:00|97047.4|96973|97065.8|96990.5|97070|97004.3|97027.7|96962.3|1140
1650940500000|2022-04-26 02:35:00|97062.6|96991.8|97073.2|97023.2|97106.2|97032.5|97046.5|96985.4|1282
1650940800000|2022-04-26 02:40:00|97073.5|97023.5|97075.6|97003.9|97101.3|97031.4|97049|96987.5|1187
1650941100000|2022-04-26 02:45:00|97075.5|97003.8|97049.6|96973.1|97085.3|97022|97027.3|96966.3|1088
1650941400000|2022-04-26 02:50:00|97049|96973.3|97003|96953|97068.4|97001.8|97000.4|96940|1114
1650941700000|2022-04-26 02:55:00|97003.5|96953.5|97012.1|96962.1|97022.9|96964.2|97002.9|96946.7|1088
1650942000000|2022-04-26 03:00:00|97011.7|96961.7|96941.3|96891.3|97014.1|96964.1|96921.8|96871.8|1374
1650942300000|2022-04-26 03:05:00|96941.2|96891.2|96932.9|96882.9|96950.8|96900.8|96919.1|96869.1|1241
1650942600000|2022-04-26 03:10:00|96933.4|96883.4|96971.4|96921.4|96980.8|96921.9|96930.8|96880.8|1308
1650942900000|2022-04-26 03:15:00|96970.8|96920.8|96984|96934|96999|96937.1|96948.4|96888.3|1360
1650943200000|2022-04-26 03:20:00|96984.1|96934.1|96976.5|96896.3|97002.3|96936.5|96963.9|96895.7|1207
1650943500000|2022-04-26 03:25:00|96976.1|96897|96952.2|96902.2|96976.6|96908.7|96949.3|96890|1132
1650943800000|2022-04-26 03:30:00|96952.3|96902.3|96954.6|96904.6|96977.7|96908.5|96926.3|96866.7|1172
1650944100000|2022-04-26 03:35:00|96954.9|96904.9|96987.8|96914.4|96990.7|96926.7|96954.9|96894.7|1317
1650944400000|2022-04-26 03:40:00|96988|96914.5|96984|96906.3|96993.6|96930.1|96959.9|96897.1|1177
1650944700000|2022-04-26 03:45:00|96983.8|96906.4|96979.8|96909.4|97025.8|96945.2|96962.5|96899.1|1185
1650945000000|2022-04-26 03:50:00|96979.9|96909.9|96975.6|96925.6|96999.9|96929.6|96963.6|96901.9|948
1650945300000|2022-04-26 03:55:00|96975.5|96925.5|96990.7|96918.9|97006.5|96939.1|96970.7|96908.7|931
1650945600000|2022-04-26 04:00:00|96991.5|96918.1|96981.2|96931.2|97002.1|96936|96969.2|96902|1082
1650945900000|2022-04-26 04:05:00|96980.6|96930.6|96972.4|96922.4|97025.6|96950.4|96967.7|96901.4|1528
1650946200000|2022-04-26 04:10:00|96972.5|96922.5|96956.6|96906.6|96978.2|96924.7|96953.6|96893.8|984
1650946500000|2022-04-26 04:15:00|96956.1|96906.1|96961|96889.7|96975.6|96911.3|96948.2|96882.4|971
1650946800000|2022-04-26 04:20:00|96962.7|96890.1|96945|96895|96974.3|96905|96943.9|96881.7|817
1650947100000|2022-04-26 04:25:00|96944.6|96894.6|96959.9|96909.9|96978.2|96909.9|96937.1|96871.7|852
1650947400000|2022-04-26 04:30:00|96969.8|96899.7|96960.9|96889.9|96976.6|96919|96940|96877.6|967
1650947700000|2022-04-26 04:35:00|96960.8|96890.5|96951|96901|96975.9|96911.8|96945|96877.4|747
1650948000000|2022-04-26 04:40:00|96951.1|96901.1|96948.1|96898.1|96976.1|96909.8|96944.8|96882|972
1650948300000|2022-04-26 04:45:00|96945.8|96895.8|96970.3|96886.8|96988|96907.6|96945.8|96884.7|781
1650948600000|2022-04-26 04:50:00|96971.1|96886.4|96966.8|96886.4|96973.3|96908.4|96949.2|96883.4|706
1650948900000|2022-04-26 04:55:00|96966.5|96886.2|96944.7|96894.7|96968.5|96901|96940.4|96873.6|709
1650949200000|2022-04-26 05:00:00|96943.9|96893.9|96947.8|96897.8|96964|96901.7|96924|96874|1000
1650949500000|2022-04-26 05:05:00|96948.2|96898.2|96965.4|96915.4|96990.8|96925.2|96946.3|96889.9|935
1650949800000|2022-04-26 05:10:00|96965.6|96915.6|96927.6|96877.6|96969.2|96919.2|96924.7|96874|965
1650950100000|2022-04-26 05:15:00|96927.4|96877.4|97010.8|96960.8|97022.8|96964.1|96925.4|96875.4|1004
1650950400000|2022-04-26 05:20:00|97011.1|96961.1|97005.6|96955.6|97035.7|96966|97004.2|96948.7|1154
1650950700000|2022-04-26 05:25:00|97005.5|96955.5|97017.3|96946.9|97029.2|96965.5|97000.1|96941.6|1540
1650951000000|2022-04-26 05:30:00|97006.7|96956.7|97004.8|96933.8|97033.2|96959.9|96987.1|96923.2|1538
1650951300000|2022-04-26 05:35:00|96995.4|96945.4|96974.4|96924.4|97030.7|96956.9|96967.8|96917.8|1216
1650951600000|2022-04-26 05:40:00|96974.2|96924.2|96949.6|96899.6|96975.5|96925.5|96947|96897|1118
1650951900000|2022-04-26 05:45:00|96949.5|96899.5|96977.2|96927.2|97004.1|96942.4|96949.5|96899.5|1117
1650952200000|2022-04-26 05:50:00|96976.9|96926.9|96924.1|96874.1|96978.3|96928.3|96903.1|96853.1|1198
1650952500000|2022-04-26 05:55:00|96924.7|96874.7|96930.2|96858.7|96945.5|96895.5|96910|96858.2|1135
1650952800000|2022-04-26 06:00:00|96919.3|96869.3|96989|96939|97009.8|96964.4|96889|96842.7|1426
1650953100000|2022-04-26 06:05:00|96989.1|96939.1|97113|97063|97133.7|97069.5|96988.2|96938.2|1517
1650953400000|2022-04-26 06:10:00|97110.8|97060.8|97084.4|97034.4|97117.9|97078.8|97011|96969.4|1619
1650953700000|2022-04-26 06:15:00|97088.8|97038.8|97166.9|97141.9|97212.8|97158.7|97083.5|97038.8|1750
1650954000000|2022-04-26 06:20:00|97178.7|97128.7|97127.4|97077.4|97208.7|97158.7|97126.4|97076.4|1641
1650954300000|2022-04-26 06:25:00|97126.9|97076.9|97145.3|97095.3|97230.9|97182.3|97117.9|97072.9|1697
1650954600000|2022-04-26 06:30:00|97146|97096|97230.6|97180.6|97236.6|97191.6|97108.9|97068.3|1794
1650954900000|2022-04-26 06:35:00|97231.2|97181.2|97164.4|97114.4|97261|97222.5|97135.9|97089.4|1633
1650955200000|2022-04-26 06:40:00|97164.2|97114.2|97259.8|97209.8|97281.1|97231.1|97112.9|97062.9|1535
1650955500000|2022-04-26 06:45:00|97260|97210|97295.3|97245.3|97362.4|97301.1|97241.6|97203.5|1334
1650955800000|2022-04-26 06:50:00|97295.4|97245.4|97312.3|97262.3|97367|97330.1|97270.7|97237.5|1526
1650956100000|2022-04-26 06:55:00|97312.6|97262.6|97437.7|97412.7|97457.5|97427.7|97293.8|97262.6|1950
1650956400000|2022-04-26 07:00:00|97431.4|97406.4|97346.2|97321.2|97602.4|97565.5|97346.2|97321.2|2077
1650956700000|2022-04-26 07:05:00|97347.2|97322.2|97432.1|97407.1|97448.1|97410.3|97304.2|97279|1883
1650957000000|2022-04-26 07:10:00|97432.6|97407.6|97497.8|97472.8|97546.3|97511.5|97418.3|97385.8|1975
1650957300000|2022-04-26 07:15:00|97497.5|97472.5|97661.9|97636.9|97701|97658.4|97477.2|97443.4|1813
1650957600000|2022-04-26 07:20:00|97663|97638|97616.4|97591.4|97779|97729|97613.8|97588.8|1941
1650957900000|2022-04-26 07:25:00|97616.2|97591.2|97539.5|97514.5|97658.1|97633.1|97532.8|97488.1|1521
1650958200000|2022-04-26 07:30:00|97542.1|97517.1|97357.2|97332.2|97584.4|97545.9|97356.9|97318|1813
1650958500000|2022-04-26 07:35:00|97369.7|97319.7|97399.1|97374.1|97471.7|97434|97333.3|97295.3|2006
1650958800000|2022-04-26 07:40:00|97399.3|97374.3|97403.6|97353.6|97436.4|97405.5|97358.1|97320.6|1834
1650959100000|2022-04-26 07:45:00|97403.7|97353.7|97285.1|97235.1|97451.5|97415.6|97282.8|97232.8|1759
1650959400000|2022-04-26 07:50:00|97286.1|97236.1|97234.1|97209.1|97287.3|97245.1|97211.9|97186.9|1461
1650959700000|2022-04-26 07:55:00|97234|97209|97326.9|97301.9|97348.3|97304.2|97202.6|97173.1|1744
1650960000000|2022-04-26 08:00:00|97325.1|97300.1|97322.6|97297.6|97365.8|97328.6|97280.5|97243.7|2056
1650960300000|2022-04-26 08:05:00|97323.6|97298.6|97245.8|97220.8|97360.4|97310.4|97200.2|97151.6|1810
1650960600000|2022-04-26 08:10:00|97246.8|97221.8|97217.4|97192.4|97257.9|97232.9|97160|97130.4|1781
1650960900000|2022-04-26 08:15:00|97217.6|97192.6|97214.8|97164.8|97270.2|97239.5|97180.6|97146|1762
1650961200000|2022-04-26 08:20:00|97214.9|97164.9|97190.5|97140.5|97217|97174.2|97106.5|97070.3|1777
1650961500000|2022-04-26 08:25:00|97190.7|97140.7|97199|97174|97236.4|97199.4|97153.6|97119|1755
1650961800000|2022-04-26 08:30:00|97200.8|97175.8|97228|97203|97274.3|97237.4|97174.2|97132.2|1756
1650962100000|2022-04-26 08:35:00|97228.4|97203.4|97360.3|97310.3|97361|97323.1|97225.5|97200.5|1425
1650962400000|2022-04-26 08:40:00|97360.2|97310.2|97337.3|97312.3|97384.2|97340.1|97231.2|97193|1565
1650962700000|2022-04-26 08:45:00|97334.4|97309.4|97272.1|97247.1|97341|97316|97265.7|97218.6|1629
1650963000000|2022-04-26 08:50:00|97273.8|97248.8|97218.3|97168.3|97273.8|97248.8|97181.1|97134.6|1637
1650963300000|2022-04-26 08:55:00|97217.9|97167.9|97260|97235|97323|97284.1|97199.4|97161.9|1633
1650963600000|2022-04-26 09:00:00|97261.4|97236.4|97116.2|97091.2|97273.4|97236.4|97109.3|97077.4|1687
1650963900000|2022-04-26 09:05:00|97116.4|97091.4|97112.4|97087.4|97200.2|97163.5|97110.3|97075.8|1487
1650964200000|2022-04-26 09:10:00|97112.6|97087.6|97108.6|97083.6|97132.3|97097.5|97085.5|97049.9|1434
1650964500000|2022-04-26 09:15:00|97109|97084|97204.5|97179.5|97245.9|97180.3|97079|97047.2|1205
1650964800000|2022-04-26 09:20:00|97205.6|97180.6|97168.9|97143.9|97223.4|97196.5|97109.9|97084.9|1472
1650965100000|2022-04-26 09:25:00|97168.7|97143.7|97100.2|97075.2|97178.2|97153.2|97082.1|97057.1|1389
1650965400000|2022-04-26 09:30:00|97100.3|97075.3|97079.7|97054.7|97168.7|97119.3|97067.3|97039.3|1486
1650965700000|2022-04-26 09:35:00|97079.8|97054.8|97068.7|97043.7|97133|97107.3|97059.5|97034.5|1515
1650966000000|2022-04-26 09:40:00|97066.6|97041.6|97129.5|97104.5|97160.6|97122.6|97046.5|97014.2|1358
1650966300000|2022-04-26 09:45:00|97129.7|97104.7|97195.3|97170.3|97206.9|97181.9|97108.4|97083.4|1358
1650966600000|2022-04-26 09:50:00|97195.6|97170.6|97232.8|97207.8|97237.2|97212.2|97157.9|97132.9|1358
1650966900000|2022-04-26 09:55:00|97233.1|97208.1|97233.7|97208.7|97278.9|97253.9|97200.7|97159|1247
1650967200000|2022-04-26 10:00:00|97234.5|97209.5|97217.8|97192.8|97270.7|97245.4|97175.6|97143.2|1431
1650967500000|2022-04-26 10:05:00|97219.6|97194.6|97245.6|97220.6|97265.6|97231.1|97184.6|97159.6|1377
1650967800000|2022-04-26 10:10:00|97246.2|97221.2|97255.6|97230.6|97280.8|97249.1|97229.2|97204.2|1243
1650968100000|2022-04-26 10:15:00|97255.5|97230.5|97272.1|97247.1|97316.7|97279.1|97255.3|97218.3|1483
1650968400000|2022-04-26 10:20:00|97271.8|97246.8|97249.6|97224.6|97299.4|97264.8|97207.7|97182.7|1506
1650968700000|2022-04-26 10:25:00|97251.4|97226.4|97222.7|97197.7|97261.2|97236.2|97179.4|97154.4|1408
1650969000000|2022-04-26 10:30:00|97223|97198|97257.7|97232.7|97277.2|97245|97221.7|97196.7|1158
1650969300000|2022-04-26 10:35:00|97256.4|97231.4|97258.5|97233.5|97288|97263|97177|97152|1456
1650969600000|2022-04-26 10:40:00|97259|97234|97303.8|97278.8|97319.2|97283|97251|97219.4|1427
1650969900000|2022-04-26 10:45:00|97303.6|97278.6|97300.6|97275.6|97340.8|97307.1|97266.7|97241.7|1239
1650970200000|2022-04-26 10:50:00|97301.1|97276.1|97283.6|97258.6|97347.7|97308|97256.3|97225.2|1380
1650970500000|2022-04-26 10:55:00|97284.9|97259.9|97318.7|97293.7|97384|97359|97265.2|97233.7|1495
1650970800000|2022-04-26 11:00:00|97317.5|97292.5|97353.3|97328.3|97365.1|97340.1|97311.9|97286.9|1646
1650971100000|2022-04-26 11:05:00|97353.6|97328.6|97372.8|97347.8|97403.5|97378.5|97350.5|97325.5|1457
1650971400000|2022-04-26 11:10:00|97374.2|97349.2|97378.9|97353.9|97422.3|97397.3|97366.5|97341.5|1505
1650971700000|2022-04-26 11:15:00|97378.8|97353.8|97327.1|97302.1|97384.6|97359.6|97290.1|97256.3|1777
1650972000000|2022-04-26 11:20:00|97326.7|97301.7|97316.1|97291.1|97351.1|97326.1|97282.4|97257.4|1442
1650972300000|2022-04-26 11:25:00|97315.6|97290.6|97284.3|97259.3|97344|97319|97279.6|97254.6|1560
1650972600000|2022-04-26 11:30:00|97284.5|97259.5|97332.4|97307.4|97350.5|97325.5|97278.4|97253.4|1639
1650972900000|2022-04-26 11:35:00|97331.5|97306.5|97324.2|97299.2|97347.7|97322.7|97315.5|97290.5|1686
1650973200000|2022-04-26 11:40:00|97324.8|97299.8|97238.6|97213.6|97342.9|97317.9|97205.2|97179.8|1465
1650973500000|2022-04-26 11:45:00|97238.3|97213.3|97219.6|97194.6|97261.6|97236.6|97200.8|97175.8|1520
1650973800000|2022-04-26 11:50:00|97219.7|97194.7|97354.5|97329.5|97360.5|97335.5|97217.6|97192.6|1533
1650974100000|2022-04-26 11:55:00|97354.7|97329.7|97356.4|97331.4|97392.2|97367.2|97318.5|97291.8|1950
1650974400000|2022-04-26 12:00:00|97354.9|97329.9|97322.4|97297.4|97354.9|97329.9|97273.5|97235.5|1773
1650974700000|2022-04-26 12:05:00|97323.2|97298.2|97375.1|97350.1|97386.4|97356.1|97298.4|97266.5|1595
1650975000000|2022-04-26 12:10:00|97368.5|97343.5|97381.2|97356.2|97421.8|97396.8|97349.9|97324.9|1579
1650975300000|2022-04-26 12:15:00|97380.6|97355.6|97391.4|97366.4|97447.9|97422.9|97377.8|97352.8|1529
1650975600000|2022-04-26 12:20:00|97392|97367|97353|97328|97392.8|97367.8|97315.9|97290.9|1614
1650975900000|2022-04-26 12:25:00|97352.2|97327.2|97418|97368|97418|97378.2|97350.2|97323.8|1528
1650976200000|2022-04-26 12:30:00|97413.1|97363.1|97444.8|97419.8|97456.2|97422.1|97398.3|97362.3|1556
1650976500000|2022-04-26 12:35:00|97444.9|97419.9|97486.6|97461.6|97506.2|97481.2|97442|97411.3|1611
1650976800000|2022-04-26 12:40:00|97486.5|97461.5|97379.3|97354.3|97495.2|97470.2|97364.7|97339.7|1752
1650977100000|2022-04-26 12:45:00|97379|97354|97327.3|97302.3|97382.4|97357.4|97270.5|97245.5|1741
1650977400000|2022-04-26 12:50:00|97327.2|97302.2|97356.6|97331.6|97411.9|97382|97322.8|97297.8|1845
1650977700000|2022-04-26 12:55:00|97357|97332|97426.3|97401.3|97463.5|97438.5|97345.6|97319.9|1803
1650978000000|2022-04-26 13:00:00|97440|97390|97432.6|97407.6|97485.5|97454|97389.1|97351|1870
1650978300000|2022-04-26 13:05:00|97432.8|97407.8|97410.5|97385.5|97459.6|97424.6|97381.4|97348.3|1600
1650978600000|2022-04-26 13:10:00|97409.4|97384.4|97537.6|97512.6|97551.2|97516.5|97406.8|97381.8|1790
1650978900000|2022-04-26 13:15:00|97538.1|97513.1|97570.4|97545.4|97635.3|97599.7|97536.4|97511.4|1756
1650979200000|2022-04-26 13:20:00|97569.4|97544.4|97522|97497|97603.7|97578.7|97521|97496|1812
1650979500000|2022-04-26 13:25:00|97521.9|97496.9|97456.2|97431.2|97548.6|97514.3|97440.2|97406.5|1448
1650979800000|2022-04-26 13:30:00|97455.5|97430.5|97486.7|97461.7|97493.6|97468.6|97434.3|97397.8|1218
1650980100000|2022-04-26 13:35:00|97487.7|97462.7|97467.6|97442.6|97534.8|97501.8|97432.1|97398.8|1213
1650980400000|2022-04-26 13:40:00|97470|97445|97476.9|97451.9|97543.2|97502.7|97452.8|97422.9|1175
1650980700000|2022-04-26 13:45:00|97477.6|97452.6|97578.2|97553.2|97580|97555|97472.3|97447.3|1145
1650981000000|2022-04-26 13:50:00|97577.4|97552.4|97613.6|97588.6|97649.9|97620.1|97577.4|97552.4|1169
1650981300000|2022-04-26 13:55:00|97612.3|97587.3|97593.3|97543.3|97617.7|97588.4|97556.6|97522.9|1125
1650981600000|2022-04-26 14:00:00|97594.1|97544.1|97629.7|97604.7|97651.5|97626.5|97589|97539|1169
1650981900000|2022-04-26 14:05:00|97629.8|97604.8|97623.4|97598.4|97635.5|97610.5|97561.6|97526.7|1195
1650982200000|2022-04-26 14:10:00|97634.2|97584.2|97582.2|97557.2|97714.5|97672.9|97566.7|97535.3|1178
1650982500000|2022-04-26 14:15:00|97581.9|97556.9|97662.9|97637.9|97700.3|97675.3|97580.3|97555.3|1211
1650982800000|2022-04-26 14:20:00|97662.7|97637.7|97626.4|97601.4|97699.5|97674.5|97608|97583|1180
1650983100000|2022-04-26 14:25:00|97629|97604|97622.3|97572.3|97692.9|97642.9|97592|97555.5|1199
1650983400000|2022-04-26 14:30:00|97615.3|97565.3|97674.2|97649.2|97710.6|97672.3|97573.6|97527.3|1228
1650983700000|2022-04-26 14:35:00|97676.5|97651.5|97790.4|97740.4|97790.4|97740.4|97665.8|97625.8|1231
1650984000000|2022-04-26 14:40:00|97792.8|97742.8|98002.9|97952.9|98012|97987|97764.7|97714.7|1271
1650984300000|2022-04-26 14:45:00|98001.8|97951.8|97999.2|97949.2|98012.1|97978.2|97869.5|97829.5|2018
1650984600000|2022-04-26 14:50:00|97998.8|97948.8|98040.7|97990.7|98081.6|98050.2|97974.5|97935.2|2006
1650984900000|2022-04-26 14:55:00|98040.4|97990.4|98097.3|98072.3|98098.5|98073.5|97978|97951.6|2112
1650985200000|2022-04-26 15:00:00|98098.1|98073.1|98007.9|97957.9|98145.6|98120.6|97948.9|97910.7|2057
1650985500000|2022-04-26 15:05:00|98011.4|97961.4|97974.4|97949.4|98053.7|98009.8|97920.5|97877.4|1917
1650985800000|2022-04-26 15:10:00|97974.6|97949.6|97965.8|97915.8|97987.5|97950.8|97877.4|97848.8|2014
1650986100000|2022-04-26 15:15:00|97965.7|97915.7|97980.2|97930.2|98010.6|97960.6|97896.4|97871|1804
1650986400000|2022-04-26 15:20:00|97982.4|97932.4|97945.7|97920.7|98004.9|97957.4|97918.4|97876.9|1760
1650986700000|2022-04-26 15:25:00|97946|97921|97986.5|97936.5|97998.7|97964.6|97922.4|97886.5|1726
1650987000000|2022-04-26 15:30:00|97986.1|97936.1|98008.1|97983.1|98028.5|97983.3|97969.9|97932|1876
1650987300000|2022-04-26 15:35:00|98007.9|97982.9|98038.1|97988.1|98065.7|98015.7|98002|97959.4|1754
1650987600000|2022-04-26 15:40:00|98038.2|97988.2|97986.7|97961.7|98060|98012.5|97979.7|97942.6|1545
1650987900000|2022-04-26 15:45:00|97987.2|97962.2|98059.3|98009.3|98062|98024.5|97984.4|97944|1754
1650988200000|2022-04-26 15:50:00|98059.8|98009.8|98019.3|97969.3|98061.8|98021.8|97997.6|97958.9|1863
1650988500000|2022-04-26 15:55:00|98019.6|97969.6|98045.9|97995.9|98083.5|98033.5|97988.3|97952.6|1691
1650988800000|2022-04-26 16:00:00|98046.6|97996.6|98015.3|97965.3|98054.2|98015.3|98001.9|97951.9|1622
1650989100000|2022-04-26 16:05:00|98014.2|97964.2|98019.5|97969.5|98059.3|98009.3|98006.9|97956.9|1515
1650989400000|2022-04-26 16:10:00|98019.3|97969.3|98034.4|97984.4|98064.9|98010|97996.9|97941.3|1523
1650989700000|2022-04-26 16:15:00|98033.2|97983.2|97991.8|97941.8|98037.6|97998.7|97972|97920.2|1478
1650990000000|2022-04-26 16:20:00|97992.1|97942.1|97956.3|97906.3|97993.1|97943.1|97947.9|97897.9|1362
1650990300000|2022-04-26 16:25:00|97958.1|97908.1|97943|97893|97986|97936|97933.9|97892.6|1542
1650990600000|2022-04-26 16:30:00|97942.3|97892.3|98003.2|97953.2|98010.5|97960.5|97935.4|97892.2|1396
1650990900000|2022-04-26 16:35:00|98003.1|97953.1|98048.4|97998.4|98057.7|98007.7|97997.3|97947.3|1378
1650991200000|2022-04-26 16:40:00|98046.7|97996.7|98040.2|97990.2|98061.5|98024.8|98031.6|97981.6|1309
1650991500000|2022-04-26 16:45:00|98044|97994|98044.1|97994.1|98062.9|98012.9|98018.9|97968.9|1551
1650991800000|2022-04-26 16:50:00|98044|97994|98017.8|97967.8|98049.6|97999.6|98004.5|97954.5|1401
1650992100000|2022-04-26 16:55:00|98018.6|97968.6|97980.4|97930.4|98058.1|98014.9|97976|97911.2|1616
1650992400000|2022-04-26 17:00:00|97980.1|97930.1|97961.4|97911.4|98015|97965|97944.7|97884.9|1909
1650992700000|2022-04-26 17:05:00|97956|97906|98034.9|97984.9|98046.8|97988.1|97913.6|97863.6|1559
1650993000000|2022-04-26 17:10:00|98035.1|97985.1|98057.8|98007.8|98062|98012|98023.1|97971.6|1274
1650993300000|2022-04-26 17:15:00|98057.9|98007.9|98083.7|98033.7|98083.7|98033.7|98038.7|97988.7|1210
1650993600000|2022-04-26 17:20:00|98081.6|98031.6|98162.8|98091.2|98175.9|98116.9|98073.4|98023.4|1282
1650993900000|2022-04-26 17:25:00|98154.1|98104.1|98153.5|98103.5|98178|98119.3|98129.4|98079.4|1233
1650994200000|2022-04-26 17:30:00|98153.8|98103.8|98152.8|98102.8|98180.2|98130.2|98130.7|98076.5|1234
1650994500000|2022-04-26 17:35:00|98152.1|98102.1|98148.1|98098.1|98168.5|98118.5|98144|98094|1035
1650994800000|2022-04-26 17:40:00|98147.4|98097.4|98116.5|98040|98157.4|98107.4|98086.2|98034.5|1063
1650995100000|2022-04-26 17:45:00|98105.8|98040.1|98164.6|98114.6|98191.3|98126|98100.9|97993|1485
1650995400000|2022-04-26 17:50:00|98164.5|98114.5|98179.1|98129.1|98188.3|98138.3|98162.5|98112.5|1003
1650995700000|2022-04-26 17:55:00|98178.9|98128.9|98254.7|98204.7|98283.6|98233.6|98170.4|98120.4|1546
1650996000000|2022-04-26 18:00:00|98258.8|98208.8|98335.9|98285.9|98431.7|98375|98258.8|98208.8|1585
1650996300000|2022-04-26 18:05:00|98335.8|98285.8|98338.6|98288.6|98341.8|98291.8|98305.8|98255.8|1329
1650996600000|2022-04-26 18:10:00|98338|98288|98338.7|98288.7|98346.7|98296.7|98316.8|98266.8|1713
1650996900000|2022-04-26 18:15:00|98338.9|98288.9|98344.1|98294.1|98351.5|98301.5|98309.6|98273.1|1492
1650997200000|2022-04-26 18:20:00|98345.4|98295.4|98248.5|98198.5|98351.7|98301.7|98240.5|98183.2|1652
1650997500000|2022-04-26 18:25:00|98247.2|98197.2|98200.6|98150.6|98250.7|98200.7|98194.1|98144.1|1388
1650997800000|2022-04-26 18:30:00|98200.8|98150.8|98243.3|98193.3|98258|98205.3|98181.6|98131.6|1346
1650998100000|2022-04-26 18:35:00|98242.2|98192.2|98212|98162|98242.2|98192.2|98194.7|98144.7|1305
1650998400000|2022-04-26 18:40:00|98214.3|98164.3|98261.7|98211.7|98270.7|98220.7|98212.3|98162.3|1376
1650998700000|2022-04-26 18:45:00|98261.3|98211.3|98240.5|98190.5|98283.1|98233.1|98221.8|98171.8|1231
1650999000000|2022-04-26 18:50:00|98240.6|98190.6|98213.3|98163.3|98244.3|98194.3|98210.4|98160.4|1388
1650999300000|2022-04-26 18:55:00|98213.1|98163.1|98249.8|98224.8|98278.5|98228.5|98204.9|98154.9|1645
1650999600000|2022-04-26 19:00:00|98248.1|98223.1|98246.4|98196.4|98265.6|98228|98219.2|98169.2|1485
1650999900000|2022-04-26 19:05:00|98246.3|98196.3|98305.4|98255.4|98310.1|98260.1|98245.4|98195.4|1214
1651000200000|2022-04-26 19:10:00|98305.3|98255.3|98332.5|98282.5|98335.8|98285.8|98297.4|98247.4|1202
1651000500000|2022-04-26 19:15:00|98330.7|98280.7|98342.2|98317.2|98363.1|98320|98330.7|98280.7|1119
1651000800000|2022-04-26 19:20:00|98339.9|98314.9|98349.5|98299.5|98384.4|98334.4|98339.9|98298.9|1462
1651001100000|2022-04-26 19:25:00|98348.9|98298.9|98423.8|98373.8|98427.3|98377.3|98336.4|98286.4|1365
1651001400000|2022-04-26 19:30:00|98423.9|98373.9|98475|98425|98510.5|98449.9|98380.5|98315|1370
1651001700000|2022-04-26 19:35:00|98474.9|98424.9|98483|98433|98486.6|98436.6|98470.7|98420.7|1168
1651002000000|2022-04-26 19:40:00|98483.3|98433.3|98449|98399|98486.2|98436.2|98442.6|98396.1|1043
1651002300000|2022-04-26 19:45:00|98446.9|98396.9|98459.6|98409.6|98466.4|98416.4|98419.2|98374.5|1027
1651002600000|2022-04-26 19:50:00|98459.7|98409.7|98444.4|98394.4|98468.5|98423.1|98431.6|98393.9|1155
1651002900000|2022-04-26 19:55:00|98443.6|98393.6|98386.4|98336.4|98445.2|98395.8|98377.2|98327.2|1510
1651003200000|2022-04-26 20:00:00|98386.2|98336.2|98404.2|98354.2|98436.2|98379.8|98379.5|98329.5|1370
1651003500000|2022-04-26 20:05:00|98402.8|98352.8|98467.8|98417.8|98469.1|98418.6|98399.1|98337.4|1039
1651003800000|2022-04-26 20:10:00|98468.1|98418.1|98493.6|98443.6|98499.8|98449.1|98459.2|98402.6|900
1651004100000|2022-04-26 20:15:00|98494.4|98444.4|98508.4|98458.4|98513.2|98459.3|98488.9|98426|856
1651004400000|2022-04-26 20:20:00|98508.1|98458.1|98512.5|98462.5|98533.1|98476.5|98503.9|98453.9|637
1651004700000|2022-04-26 20:25:00|98511.2|98461.2|98508.4|98458.4|98525.4|98466.2|98502|98444.7|570
1651005000000|2022-04-26 20:30:00|98509.3|98459.3|98523.9|98473.9|98533.8|98479.5|98507.6|98446.6|436
1651005300000|2022-04-26 20:35:00|98523.2|98473.2|98518.7|98468.7|98545.3|98480.9|98501.3|98449.8|279
1651005600000|2022-04-26 20:40:00|98518.8|98468.8|98518.6|98468.6|98541.6|98472.1|98506.1|98433|337
1651005900000|2022-04-26 20:45:00|98518|98468|98522.2|98472.2|98546.1|98476.9|98505.4|98430.3|558
1651006200000|2022-04-26 20:50:00|98543.1|98458.3|98535.7|98485.7|98560.9|98497.3|98525|98458.3|585
1651006500000|2022-04-26 20:55:00|98536.1|98486.1|98503.8|98387.8|98578.5|98496.8|98479.1|98363.1|828
1651006800000|2022-04-26 21:00:00|98502.6|98386.6|98379.1|98263.1|98502.6|98386.6|98375.6|98259.6|57
1651007100000|2022-04-26 21:05:00|98379|98263|98451.4|98335.4|98472.1|98356.1|98377.8|98261.8|201
1651007400000|2022-04-26 21:10:00|98465.9|98349.9|98480.8|98364.8|98492.9|98376.9|98444.3|98328.3|330
1651007700000|2022-04-26 21:15:00|98485.6|98369.6|98459.6|98343.6|98524.6|98408.6|98417.6|98301.6|293
1651008000000|2022-04-26 21:20:00|98447.2|98331.2|98441.2|98325.2|98483.2|98367.2|98422.3|98306.3|123
1651008300000|2022-04-26 21:25:00|98441.5|98325.5|98419.9|98303.9|98470.7|98354.7|98419.9|98303.9|350
1651008600000|2022-04-26 21:30:00|98422.3|98306.3|98434.1|98318.1|98457.9|98341.9|98412.8|98296.8|207
1651008900000|2022-04-26 21:35:00|98435.8|98319.8|98438.5|98322.5|98445.6|98329.6|98429.5|98313.5|187
1651009200000|2022-04-26 21:40:00|98437.1|98321.1|98441.2|98325.2|98475.6|98359.6|98421|98305|125
1651009500000|2022-04-26 21:45:00|98443|98327|98424.9|98308.9|98460.7|98344.7|98417|98301|221
1651009800000|2022-04-26 21:50:00|98443.7|98327.7|98426.9|98310.9|98456.3|98340.3|98401.5|98285.5|176
1651010100000|2022-04-26 21:55:00|98426.7|98310.7|98422.7|98306.7|98445.7|98329.7|98399.6|98283.6|232
1651010400000|2022-04-26 22:00:00|98422.6|98306.6|98452|98336|98475.4|98359.4|98404|98288|716
1651010700000|2022-04-26 22:05:00|98452.1|98336.1|98469.7|98353.7|98485.8|98369.8|98426.8|98310.8|1064
1651011000000|2022-04-26 22:10:00|98469.9|98353.9|98483.8|98367.8|98492.6|98376.6|98455.5|98339.5|710
1651011300000|2022-04-26 22:15:00|98483|98367|98513.4|98397.4|98521.7|98405.7|98480.6|98364.6|645
1651011600000|2022-04-26 22:20:00|98514.4|98398.4|98518.2|98402.2|98530.1|98414.1|98512.1|98396.1|1082
1651011900000|2022-04-26 22:25:00|98518|98402|98472.3|98356.3|98523.6|98407.6|98462.4|98346.4|853
1651012200000|2022-04-26 22:30:00|98473.6|98357.6|98401.7|98285.7|98477.8|98361.8|98392.8|98276.8|884
1651012500000|2022-04-26 22:35:00|98401.5|98285.5|98399.7|98283.7|98431.7|98315.7|98398.5|98282.5|662
1651012800000|2022-04-26 22:40:00|98399.9|98283.9|98409.3|98293.3|98415.5|98303.1|98394.1|98278.1|580
1651013100000|2022-04-26 22:45:00|98408.6|98292.6|98406.1|98290.1|98418.8|98302.8|98391|98275|586
1651013400000|2022-04-26 22:50:00|98406.2|98290.2|98450.8|98334.8|98490.2|98374.2|98396.4|98280.4|967
1651013700000|2022-04-26 22:55:00|98450.9|98334.9|98445.9|98329.9|98462.7|98346.7|98434.9|98318.9|758
1651014000000|2022-04-26 23:00:00|98450.3|98334.3|98444.1|98328.1|98458|98342|98434.9|98318.9|670
1651014300000|2022-04-26 23:05:00|98444.3|98328.3|98455.8|98339.8|98473.1|98359.7|98438|98322|963
1651014600000|2022-04-26 23:10:00|98455.9|98339.9|98454.9|98342.5|98472.2|98362.7|98444.3|98328.3|1236
1651014900000|2022-04-26 23:15:00|98454.8|98343.1|98434.2|98318.2|98461|98351.3|98430.1|98314.1|1192
1651015200000|2022-04-26 23:20:00|98433.4|98317.4|98443.8|98327.8|98452.8|98343.3|98430.2|98314.2|689
1651015500000|2022-04-26 23:25:00|98439.8|98323.8|98422.7|98308.5|98448.5|98342.3|98416.6|98301.2|796
1651015800000|2022-04-26 23:30:00|98422.8|98308.7|98411.8|98296.1|98431|98330.4|98405.5|98289.5|673
1651016100000|2022-04-26 23:35:00|98411.4|98295.4|98423|98307|98432.7|98325|98407.4|98292.9|770
1651016400000|2022-04-26 23:40:00|98424.7|98308.7|98445.3|98329.3|98452|98338.6|98417.5|98306.1|967
1651016700000|2022-04-26 23:45:00|98444.7|98328.7|98448|98332|98456.6|98340.6|98427.3|98311.3|922
1651017000000|2022-04-26 23:50:00|98448.1|98332.1|98446.5|98330.5|98453.6|98342.2|98423.1|98307.1|1065
1651017300000|2022-04-26 23:55:00|98442.2|98326.2|98468.3|98352.3|98470.7|98354.7|98436.5|98320.5|1106
1651017600000|2022-04-27 00:00:00|98469.3|98353.3|98457.1|98341.1|98492.3|98376.3|98426.4|98310.4|1742
1651017900000|2022-04-27 00:05:00|98464.4|98348.4|98426.9|98310.9|98467.4|98353.6|98423.8|98307.8|1405
1651018200000|2022-04-27 00:10:00|98426.8|98310.8|98432.7|98316.7|98449.5|98333.5|98415.5|98299.5|1487
1651018500000|2022-04-27 00:15:00|98433.8|98317.8|98475.3|98361.1|98494.5|98379.1|98433.6|98317.6|1545
1651018800000|2022-04-27 00:20:00|98474.6|98362.2|98493.6|98381.9|98498.8|98383.1|98465|98349|1208
1651019100000|2022-04-27 00:25:00|98493.7|98380.2|98492.9|98376.9|98509|98393.9|98476.2|98360.2|1224
1651019400000|2022-04-27 00:30:00|98492.8|98376.8|98501.2|98385.2|98516.5|98400.5|98481.9|98365.9|1407
1651019700000|2022-04-27 00:35:00|98502|98386|98489.8|98373.8|98512.3|98396.3|98485.2|98369.2|1109
1651020000000|2022-04-27 00:40:00|98489.9|98373.9|98518.3|98402.3|98540.6|98428.1|98486|98370|1371
1651020300000|2022-04-27 00:45:00|98518.4|98402.4|98495.1|98379.1|98521.2|98412.8|98471.8|98359|1315
1651020600000|2022-04-27 00:50:00|98495.7|98379.7|98482.6|98366.6|98499.6|98384.4|98461.5|98345.5|1513
1651020900000|2022-04-27 00:55:00|98481.7|98365.7|98410.6|98317.1|98494.8|98381.7|98393.3|98282.5|1863
1651021200000|2022-04-27 01:00:00|98409.4|98316.1|98437.8|98337.2|98444.3|98350.1|98363.3|98287.2|1933
1651021500000|2022-04-27 01:05:00|98437.1|98337.1|98416.6|98316.4|98443.1|98347.6|98378.1|98279.7|1394
1651021800000|2022-04-27 01:10:00|98416.4|98316.3|98422.2|98325.3|98433|98336.6|98408.7|98307.4|1177
1651022100000|2022-04-27 01:15:00|98423.4|98325.7|98409.3|98311.5|98429.6|98330.1|98403.4|98300.4|1266
1651022400000|2022-04-27 01:20:00|98408.7|98312.2|98386.1|98298.8|98422.4|98326.4|98373|98271.9|1224
1651022700000|2022-04-27 01:25:00|98386.4|98297.5|98408.3|98314.5|98413.6|98341.6|98376.8|98285|1126
1651023000000|2022-04-27 01:30:00|98395.7|98316.2|98377.5|98303.8|98407.6|98335.3|98345.4|98268.1|1712
1651023300000|2022-04-27 01:35:00|98377.3|98304|98310.8|98199|98431.2|98351|98285.9|98181.7|1508
1651023600000|2022-04-27 01:40:00|98309.7|98199.3|98337.6|98221.6|98343|98227|98286.6|98172|1449
1651023900000|2022-04-27 01:45:00|98337.9|98221.9|98322.7|98242.5|98394.9|98295.4|98311|98221|1320
1651024200000|2022-04-27 01:50:00|98326.7|98243.6|98281.8|98172.6|98337.1|98261.9|98256.3|98155.8|1319
1651024500000|2022-04-27 01:55:00|98282|98173.7|98254.7|98149.3|98290.6|98184.8|98254.2|98148.4|1273
1651024800000|2022-04-27 02:00:00|98256.5|98148.9|98222.1|98110.6|98272.3|98171.4|98214.1|98098.5|1503
1651025100000|2022-04-27 02:05:00|98222.5|98106.5|98231.8|98115.8|98248.4|98135.6|98193.8|98078.7|1375
1651025400000|2022-04-27 02:10:00|98231.7|98115.7|98222.1|98106.1|98236.5|98125.7|98211.4|98096.9|1184
1651025700000|2022-04-27 02:15:00|98222|98106|98233.8|98126.5|98248.7|98144.8|98212.6|98100.5|1423
1651026000000|2022-04-27 02:20:00|98233.1|98126.6|98240.8|98124.8|98268.3|98154.8|98218|98104.1|1384
1651026300000|2022-04-27 02:25:00|98241.5|98125.5|98254.9|98138.9|98268.2|98153.3|98237.2|98122.5|1094
1651026600000|2022-04-27 02:30:00|98254.6|98138.8|98268|98152|98274.6|98159.9|98248.6|98132.6|1255
1651026900000|2022-04-27 02:35:00|98267.6|98151.6|98295.5|98209.2|98310.3|98221.7|98257.2|98142.1|1212
1651027200000|2022-04-27 02:40:00|98295.2|98209.5|98275.6|98196.3|98297|98213.1|98272.9|98187.1|1238
1651027500000|2022-04-27 02:45:00|98276.2|98195.1|98300|98214.2|98304.4|98227|98273.3|98184.6|997
1651027800000|2022-04-27 02:50:00|98299.9|98214.1|98282.7|98198.9|98307.6|98225.2|98267|98177.3|1193
1651028100000|2022-04-27 02:55:00|98282.3|98199.4|98390.1|98315.3|98393.4|98328.1|98276.2|98197.6|1358
1651028400000|2022-04-27 03:00:00|98388.6|98316.4|98355.8|98285.7|98389.9|98316.4|98324.7|98247.9|1306
1651028700000|2022-04-27 03:05:00|98346.1|98296.1|98352.8|98278.3|98393.7|98330.8|98331.4|98261.5|1185
1651029000000|2022-04-27 03:10:00|98353|98278.5|98347.9|98262.6|98357|98278.9|98322.1|98231.9|1370
1651029300000|2022-04-27 03:15:00|98348.5|98263|98350.7|98251.9|98362|98274.4|98331|98243.7|1053
1651029600000|2022-04-27 03:20:00|98350.9|98252.1|98342.7|98253.5|98362|98271.3|98335.9|98247.1|937
1651029900000|2022-04-27 03:25:00|98342|98254.5|98339.9|98260.1|98351.1|98268.7|98328.4|98243.4|864
1651030200000|2022-04-27 03:30:00|98339.1|98259.2|98315.7|98228.3|98342.5|98262.1|98302.5|98214.6|845
1651030500000|2022-04-27 03:35:00|98315.8|98228.2|98339.8|98256|98350.4|98261.2|98312.7|98224.2|935
1651030800000|2022-04-27 03:40:00|98339.2|98255.1|98338.5|98257.6|98356|98272.2|98332.9|98243|886
1651031100000|2022-04-27 03:45:00|98338|98258.1|98334|98247.4|98356.7|98275.3|98314.9|98243.3|1022
1651031400000|2022-04-27 03:50:00|98333.8|98247.1|98341.9|98262.1|98345.1|98264.9|98313.7|98233.5|803
1651031700000|2022-04-27 03:55:00|98342.6|98261.3|98339.5|98254|98351.9|98270.2|98330.7|98248.1|929
1651032000000|2022-04-27 04:00:00|98338.9|98255.6|98356.9|98272.6|98369.8|98285.9|98327.2|98240.2|1043
1651032300000|2022-04-27 04:05:00|98357|98272.5|98349.1|98265|98362.1|98278.2|98333.2|98247.6|823
1651032600000|2022-04-27 04:10:00|98348.2|98265.4|98347.4|98266.1|98373.3|98290.1|98345.8|98257.2|744
1651032900000|2022-04-27 04:15:00|98347.2|98266.7|98365.2|98283.7|98373.5|98291.1|98344.6|98260.4|647
1651033200000|2022-04-27 04:20:00|98365|98283.8|98354.6|98276|98374.6|98306.5|98351.1|98264.9|859
1651033500000|2022-04-27 04:25:00|98354.5|98276.4|98268.3|98175.8|98356.4|98281.8|98258.3|98167.3|1046
1651033800000|2022-04-27 04:30:00|98267.8|98176|98245.2|98170.5|98270.7|98179.1|98217.2|98147.8|1027
1651034100000|2022-04-27 04:35:00|98245.7|98170.9|98231.6|98181.6|98257.1|98188.9|98217.3|98154.5|743
1651034400000|2022-04-27 04:40:00|98232.4|98182.4|98226.6|98152.5|98251.6|98188.4|98204.3|98140.5|786
1651034700000|2022-04-27 04:45:00|98226.2|98153|98198.2|98121.8|98226.4|98163.8|98185.6|98120.4|756
1651035000000|2022-04-27 04:50:00|98197.3|98122.8|98207.4|98136.2|98227|98147.1|98175.9|98109.8|899
1651035300000|2022-04-27 04:55:00|98207.2|98137.1|98168.3|98090.9|98217.7|98152.9|98159|98083.3|930
1651035600000|2022-04-27 05:00:00|98168|98091.3|98133.6|98083.6|98190|98123.2|98132.9|98073.9|1344
1651035900000|2022-04-27 05:05:00|98134.8|98084.8|98159|98109|98175.2|98118.7|98129.8|98069.8|916
1651036200000|2022-04-27 05:10:00|98159.1|98109.1|98143.1|98093.1|98183.3|98124.5|98139.2|98088.4|1087
1651036500000|2022-04-27 05:15:00|98143.3|98093.3|98125.2|98075.2|98160.9|98104.7|98118|98053.2|1120
1651036800000|2022-04-27 05:20:00|98125.5|98075.5|98127.8|98077.8|98148.1|98086.8|98108.3|98050.3|1160
1651037100000|2022-04-27 05:25:00|98127.5|98077.5|98108.5|98058.5|98142.3|98083.1|98098.5|98036.9|1161
1651037400000|2022-04-27 05:30:00|98109.3|98059.3|98139.2|98089.2|98152.4|98093.4|98092.3|98032|1296
1651037700000|2022-04-27 05:35:00|98139.1|98089.1|98096.8|98026.4|98147.1|98089.1|98064.1|97992.2|1008
1651038000000|2022-04-27 05:40:00|98096.7|98026|98037.6|97967.1|98096.7|98034.9|98026.1|97958.6|931
1651038300000|2022-04-27 05:45:00|98038.6|97968|97977.2|97927.2|98054.3|97993.6|97919.4|97821.6|1189
1651038600000|2022-04-27 05:50:00|97977.4|97927.4|97984.6|97934.6|98005.1|97944.2|97975.4|97917.5|1004
1651038900000|2022-04-27 05:55:00|97989.9|97939.9|98060.2|97944.2|98061.1|97963|97948|97880.8|1375
1651039200000|2022-04-27 06:00:00|98057.6|97948.6|98077.9|98027.9|98111.3|98040|97968.7|97899.2|1576
1651039500000|2022-04-27 06:05:00|98077.1|98027.1|98189.8|98139.8|98193.3|98143.3|98076|98026|1596
1651039800000|2022-04-27 06:10:00|98188.8|98138.8|98242.4|98192.4|98338.8|98288.8|98188.4|98138.4|1891
1651040100000|2022-04-27 06:15:00|98245.3|98195.3|98255.3|98205.3|98277.7|98223.3|98224.6|98181.3|1806
1651040400000|2022-04-27 06:20:00|98252.3|98202.3|98219.3|98169.3|98276.2|98218.4|98176.2|98120.9|1860
1651040700000|2022-04-27 06:25:00|98218.4|98168.4|98252|98202|98268.1|98229.9|98186.7|98138.6|1691
1651041000000|2022-04-27 06:30:00|98252.3|98202.3|98247.3|98222.3|98275.9|98237.2|98184.7|98134.7|1729
1651041300000|2022-04-27 06:35:00|98247.4|98222.4|98316|98266|98331.1|98285.1|98243.2|98205|1890
1651041600000|2022-04-27 06:40:00|98316.1|98266.1|98269.6|98219.6|98385.9|98335.9|98259.6|98209.6|1794
1651041900000|2022-04-27 06:45:00|98274.5|98224.5|98172.3|98122.3|98274.5|98237.2|98114.8|98076.6|1809
1651042200000|2022-04-27 06:50:00|98172.4|98122.4|98267.2|98242.2|98287.3|98250.9|98155.5|98117.8|1787
1651042500000|2022-04-27 06:55:00|98266.4|98241.4|98332.1|98307.1|98386.6|98350.1|98256.9|98219.9|1709
1651042800000|2022-04-27 07:00:00|98331.1|98306.1|98343.3|98293.3|98391.7|98352.1|98288.3|98246.9|1873
1651043100000|2022-04-27 07:05:00|98330.5|98305.5|98325.6|98275.6|98386.2|98352.1|98264.3|98228|1902
1651043400000|2022-04-27 07:10:00|98326.5|98276.5|98420.7|98395.7|98438.7|98410.4|98307.9|98272|1831
1651043700000|2022-04-27 07:15:00|98422.1|98397.1|98545.3|98495.3|98546.5|98507.9|98415.5|98379.4|1839
1651044000000|2022-04-27 07:20:00|98533|98508|98593.1|98543.1|98672.1|98629.9|98505.9|98467.7|2143
1651044300000|2022-04-27 07:25:00|98593.4|98543.4|98808|98758|98815.4|98776.6|98583.4|98543.1|2128
1651044600000|2022-04-27 07:30:00|98798.5|98773.5|98673.1|98623.1|98815.5|98780|98673.1|98623.1|2119
1651044900000|2022-04-27 07:35:00|98672.9|98622.9|98651.4|98601.4|98720.3|98684.2|98599.8|98564.9|1855
1651045200000|2022-04-27 07:40:00|98651.7|98601.7|98497.1|98447.1|98677.4|98630.3|98483|98440.3|1905
1651045500000|2022-04-27 07:45:00|98496.7|98446.7|98399.8|98374.8|98539.4|98501.1|98378.2|98340.7|1763
1651045800000|2022-04-27 07:50:00|98399.9|98374.9|98343.7|98318.7|98479.9|98440.3|98343.1|98306.8|1754
1651046100000|2022-04-27 07:55:00|98343.5|98318.5|98255.9|98230.9|98381.6|98339.9|98255.9|98218.2|1975
1651046400000|2022-04-27 08:00:00|98263.9|98213.9|98406.5|98381.5|98440.9|98404.6|98232.1|98194.8|1906
1651046700000|2022-04-27 08:05:00|98409.3|98384.3|98424.6|98399.6|98432.8|98399.6|98361.3|98326.8|1727
1651047000000|2022-04-27 08:10:00|98423.6|98398.6|98354.3|98329.3|98470.7|98432.6|98349.7|98312.6|1804
1651047300000|2022-04-27 08:15:00|98354.9|98329.9|98206.4|98156.4|98361.4|98329.9|98165.8|98132.1|1866
1651047600000|2022-04-27 08:20:00|98195.4|98170.4|98231.7|98206.7|98260.1|98222.9|98193.2|98161.2|1941
1651047900000|2022-04-27 08:25:00|98231.4|98206.4|98299.4|98274.4|98374|98278.6|98222.8|98188.6|1792
1651048200000|2022-04-27 08:30:00|98298.8|98273.8|98400.6|98375.6|98410|98376.1|98252.4|98220.7|1987
1651048500000|2022-04-27 08:35:00|98400.3|98375.3|98366.9|98341.9|98420.3|98388|98343.1|98303.9|1598
1651048800000|2022-04-27 08:40:00|98368.4|98343.4|98378.9|98353.9|98392.8|98365.3|98327.6|98302.6|1435
1651049100000|2022-04-27 08:45:00|98379|98354|98475.7|98450.7|98488.6|98454.6|98377.8|98352.8|1580
1651049400000|2022-04-27 08:50:00|98475.8|98450.8|98512.6|98487.6|98587.5|98555.8|98475.5|98444.1|1586
1651049700000|2022-04-27 08:55:00|98512.3|98487.3|98645.3|98595.3|98649.2|98610|98406.8|98356.8|2060
1651050000000|2022-04-27 09:00:00|98636.5|98611.5|98550.9|98500.9|98680.2|98637.2|98490.7|98453.3|1925
1651050300000|2022-04-27 09:05:00|98551.2|98501.2|98456.9|98431.9|98568.9|98533.2|98425.9|98400.9|1893
1651050600000|2022-04-27 09:10:00|98457.6|98432.6|98365.1|98315.1|98479.6|98440.2|98325|98288.4|1601
1651050900000|2022-04-27 09:15:00|98365|98315|98402.8|98352.8|98472.5|98434.9|98353.2|98314.7|1711
1651051200000|2022-04-27 09:20:00|98403.9|98353.9|98247.5|98222.5|98404.2|98375.1|98247.5|98212.4|1793
1651051500000|2022-04-27 09:25:00|98248.2|98223.2|98223.6|98198.6|98268.3|98228.2|98177.7|98152.7|1587
1651051800000|2022-04-27 09:30:00|98223.8|98198.8|98331.3|98306.3|98347|98320.9|98223.4|98198.4|1698
1651052100000|2022-04-27 09:35:00|98332.1|98307.1|98276.4|98251.4|98335.6|98308|98246.4|98221.4|1746
1651052400000|2022-04-27 09:40:00|98274.2|98249.2|98230.4|98205.4|98323.6|98272.9|98215.6|98184.4|1630
1651052700000|2022-04-27 09:45:00|98247.4|98197.4|98264.9|98214.9|98286.4|98238.7|98220.3|98188|1626
1651053000000|2022-04-27 09:50:00|98265.7|98215.7|98261.2|98236.2|98282.9|98244.4|98230|98189.9|1523
1651053300000|2022-04-27 09:55:00|98261.4|98236.4|98277.1|98252.1|98301.7|98262.4|98241.3|98203.1|1356
1651053600000|2022-04-27 10:00:00|98276.9|98251.9|98205.8|98180.8|98288.2|98252.5|98200.3|98175.3|1537
1651053900000|2022-04-27 10:05:00|98207.1|98182.1|98297.4|98272.4|98318.2|98279.3|98205.7|98180.7|1543
1651054200000|2022-04-27 10:10:00|98297.1|98272.1|98305.5|98255.5|98324.1|98286.7|98259.4|98221.1|1326
1651054500000|2022-04-27 10:15:00|98306|98256|98307|98282|98328.5|98289.2|98278.6|98239.9|1193
1651054800000|2022-04-27 10:20:00|98305.6|98280.6|98266.8|98241.8|98306.9|98280.7|98243.7|98206.8|1240
1651055100000|2022-04-27 10:25:00|98266.9|98241.9|98178.3|98153.3|98299.2|98263.2|98175.6|98150.3|1487
1651055400000|2022-04-27 10:30:00|98178.9|98153.9|98237.3|98212.3|98250.4|98218.1|98177.2|98152.2|1496
1651055700000|2022-04-27 10:35:00|98237.1|98212.1|98257.5|98232.5|98262.8|98236.1|98217.9|98183.7|1195
1651056000000|2022-04-27 10:40:00|98258.2|98233.2|98223.4|98173.4|98265.2|98233.2|98184.2|98146.4|1446
1651056300000|2022-04-27 10:45:00|98223.2|98173.2|98332|98243.2|98338|98272.4|98190.9|98127.5|2088
1651056600000|2022-04-27 10:50:00|98327.9|98247.2|98247.1|98197.1|98331.4|98273.4|98233|98180.1|1625
1651056900000|2022-04-27 10:55:00|98247.3|98197.3|98243|98193|98288.1|98245.2|98215.1|98175.6|1522
1651057200000|2022-04-27 11:00:00|98243.2|98193.2|98286.5|98236.5|98292.7|98249.9|98215.5|98179.4|1623
1651057500000|2022-04-27 11:05:00|98287|98237|98264|98239|98315.7|98280.1|98264|98229.2|1382
1651057800000|2022-04-27 11:10:00|98262|98237|98244.7|98219.7|98340.5|98304.7|98232.1|98202.4|1557
1651058100000|2022-04-27 11:15:00|98245|98220|98219.5|98194.5|98264.6|98231.3|98207.4|98167.3|1567
1651058400000|2022-04-27 11:20:00|98219.7|98194.7|98181.1|98156.1|98253.5|98220.8|98168.9|98128.6|1718
1651058700000|2022-04-27 11:25:00|98176|98151|98225.5|98200.5|98236.2|98211.2|98148.3|98123.3|1707
1651059000000|2022-04-27 11:30:00|98225.2|98200.2|98241.2|98216.2|98303.8|98257.9|98194.9|98169.9|1730
1651059300000|2022-04-27 11:35:00|98240.9|98215.9|98308.1|98283.1|98341.9|98307.9|98228.6|98196|1751
1651059600000|2022-04-27 11:40:00|98307.9|98282.9|98234.8|98209.8|98307.9|98282.9|98158.6|98133.6|1506
1651059900000|2022-04-27 11:45:00|98235|98210|98266.5|98241.5|98272.2|98247.2|98215.4|98190.4|1615
1651060200000|2022-04-27 11:50:00|98266.6|98241.6|98311.5|98261.5|98375.9|98342.6|98260|98235|1831
1651060500000|2022-04-27 11:55:00|98311|98261|98327.3|98302.3|98343.6|98311.8|98206.7|98168.2|1757
1651060800000|2022-04-27 12:00:00|98328.5|98303.5|98388|98363|98446.4|98421.4|98320.6|98289.5|2023
1651061100000|2022-04-27 12:05:00|98390|98365|98330.6|98305.6|98402.1|98377.1|98325.6|98300.6|1933
1651061400000|2022-04-27 12:10:00|98331.2|98306.2|98314.3|98289.3|98347.8|98322.8|98295.8|98270.8|1893
1651061700000|2022-04-27 12:15:00|98314.5|98289.5|98406.8|98381.8|98424.8|98399.8|98291|98266|1755
1651062000000|2022-04-27 12:20:00|98405.9|98380.9|98550.3|98525.3|98563.4|98534.9|98405.2|98373.6|1832
1651062300000|2022-04-27 12:25:00|98549.8|98524.8|98615.6|98565.6|98640|98605.8|98514.6|98489.6|1828
1651062600000|2022-04-27 12:30:00|98616.5|98566.5|98681.7|98656.7|98739.2|98714.2|98587.3|98554.7|1854
1651062900000|2022-04-27 12:35:00|98682.8|98657.8|98660.1|98635.1|98754|98729|98649.2|98620.7|1894
1651063200000|2022-04-27 12:40:00|98660.5|98635.5|98759.3|98734.3|98759.7|98734.7|98655.6|98630.6|1793
1651063500000|2022-04-27 12:45:00|98758.4|98733.4|98743.4|98718.4|98795.7|98762.6|98721.6|98695|1743
1651063800000|2022-04-27 12:50:00|98743.2|98718.2|98792.1|98767.1|98848.5|98823.5|98736.6|98710.5|1939
1651064100000|2022-04-27 12:55:00|98792.5|98767.5|98724.1|98699.1|98829.1|98804.1|98712.4|98687.4|1884
1651064400000|2022-04-27 13:00:00|98725|98700|98756.5|98706.5|98756.5|98722|98654|98613.5|1856
1651064700000|2022-04-27 13:05:00|98757.6|98707.6|98796.3|98771.3|98821.4|98783.5|98722.9|98690.4|1713
1651065000000|2022-04-27 13:10:00|98796.8|98771.8|98741.7|98716.7|98843.1|98810.3|98691.3|98644.7|1848
1651065300000|2022-04-27 13:15:00|98741.8|98716.8|98646|98621|98749.8|98719.2|98616.9|98591.9|1921
1651065600000|2022-04-27 13:20:00|98643.8|98618.8|98648.9|98598.9|98656.5|98630.9|98582.5|98540.4|1877
1651065900000|2022-04-27 13:25:00|98649.4|98599.4|98686.5|98661.5|98745.4|98720.4|98617|98576.8|1787
1651066200000|2022-04-27 13:30:00|98687.2|98662.2|98564.2|98514.2|98687.2|98662.2|98546.4|98504.2|2052
1651066500000|2022-04-27 13:35:00|98562.5|98512.5|98572.5|98547.5|98597.9|98564.6|98521.1|98490|1984
1651066800000|2022-04-27 13:40:00|98574.9|98549.9|98549.8|98524.8|98626.8|98598.7|98538.4|98499.5|2059
1651067100000|2022-04-27 13:45:00|98549.3|98524.3|98543.2|98493.2|98559|98524.3|98455.3|98409.3|2125
1651067400000|2022-04-27 13:50:00|98542.1|98492.1|98584.6|98534.6|98603.4|98565.8|98479|98449.1|2034
1651067700000|2022-04-27 13:55:00|98583.9|98533.9|98601.7|98551.7|98633.3|98602.5|98552.5|98517.5|1720
1651068000000|2022-04-27 14:00:00|98601.3|98551.3|98590.1|98565.1|98613.1|98577.1|98522.3|98484.7|2063
1651068300000|2022-04-27 14:05:00|98589.9|98564.9|98636.1|98611.1|98664.9|98639.9|98574.2|98549.2|2028
1651068600000|2022-04-27 14:10:00|98635.4|98610.4|98705.4|98680.4|98706.4|98681.4|98603.9|98578.9|2075
1651068900000|2022-04-27 14:15:00|98706.3|98681.3|98658.2|98633.2|98710.2|98685.2|98642.5|98617.5|2080
1651069200000|2022-04-27 14:20:00|98657.7|98632.7|98521.2|98496.2|98660.1|98635.1|98498.5|98462.1|2025
1651069500000|2022-04-27 14:25:00|98519.9|98494.9|98648.3|98623.3|98660|98623.3|98503.8|98475|2076
1651069800000|2022-04-27 14:30:00|98648.8|98623.8|98614.6|98589.6|98776.5|98733.4|98614.6|98577.5|2134
1651070100000|2022-04-27 14:35:00|98614.2|98589.2|98609.9|98559.9|98648.3|98612|98501.5|98476.5|2012
1651070400000|2022-04-27 14:40:00|98596.6|98571.6|98668.7|98643.7|98715.4|98675.2|98590.3|98555.9|2067
1651070700000|2022-04-27 14:45:00|98668.4|98643.4|98649.6|98599.6|98688.4|98650.6|98632.4|98589.9|1779
1651071000000|2022-04-27 14:50:00|98652.9|98602.9|98648.5|98623.5|98689.3|98655.1|98609.7|98584.1|1948
1651071300000|2022-04-27 14:55:00|98646.9|98621.9|98690.8|98665.8|98697|98668.2|98624|98599|2157
1651071600000|2022-04-27 15:00:00|98691.3|98666.3|98697.7|98647.7|98706.1|98670.8|98575.8|98549.7|2107
1651071900000|2022-04-27 15:05:00|98684.5|98659.5|98673.1|98648.1|98720.5|98682.6|98645.9|98615.2|1884
1651072200000|2022-04-27 15:10:00|98672.3|98647.3|98562.6|98537.6|98720.5|98682.6|98539.8|98505|1866
1651072500000|2022-04-27 15:15:00|98583.5|98533.5|98497.8|98472.8|98590.7|98565.7|98496.2|98468.4|2008
1651072800000|2022-04-27 15:20:00|98497.3|98472.3|98528.1|98503.1|98553.2|98528.2|98465.7|98434.6|1943
1651073100000|2022-04-27 15:25:00|98530.8|98505.8|98515.5|98490.5|98554|98529|98487.5|98452.7|1853
1651073400000|2022-04-27 15:30:00|98516.4|98491.4|98452.6|98402.6|98526.2|98491.4|98416.2|98379.8|1955
1651073700000|2022-04-27 15:35:00|98439.4|98414.4|98423.6|98373.6|98477|98438|98398.8|98354.1|1636
1651074000000|2022-04-27 15:40:00|98424.5|98374.5|98514.2|98464.2|98554.7|98499.8|98378.1|98316.4|1894
1651074300000|2022-04-27 15:45:00|98515.3|98465.3|98582.7|98532.7|98589.8|98548.5|98443.3|98385.3|1585
1651074600000|2022-04-27 15:50:00|98581.5|98531.5|98538.3|98513.3|98581.5|98534|98500.5|98458|1740
1651074900000|2022-04-27 15:55:00|98539.2|98514.2|98494.7|98444.7|98591.3|98558.6|98481.1|98440.4|1445
1651075200000|2022-04-27 16:00:00|98493.9|98443.9|98416.8|98366.8|98494.7|98444.7|98406.5|98360.5|1853
1651075500000|2022-04-27 16:05:00|98417.6|98367.6|98357.9|98307.9|98418.2|98370.9|98343.5|98293.5|1508
1651075800000|2022-04-27 16:10:00|98358.4|98308.4|98401.8|98351.8|98402.2|98352.2|98335.8|98286.6|1352
1651076100000|2022-04-27 16:15:00|98401.9|98351.9|98356.3|98306.3|98402.1|98352.1|98342.9|98295.5|1454
1651076400000|2022-04-27 16:20:00|98356.5|98306.5|98203.5|98153.5|98370.7|98320.7|98199.9|98149.9|1591
1651076700000|2022-04-27 16:25:00|98203|98153|98203.5|98153.5|98261.9|98211.9|98176.7|98115.6|1688
1651077000000|2022-04-27 16:30:00|98204.3|98154.3|98166.1|98116.1|98206.3|98156.3|98120.7|98074.3|1664
1651077300000|2022-04-27 16:35:00|98166.9|98116.9|98231.7|98181.7|98231.7|98181.7|98161.1|98111.1|1398
1651077600000|2022-04-27 16:40:00|98231.5|98181.5|98188.6|98138.6|98241.6|98191.6|98176.2|98126.2|1398
1651077900000|2022-04-27 16:45:00|98188.5|98138.5|98176.1|98126.1|98197.3|98147.3|98131.2|98081.2|1238
1651078200000|2022-04-27 16:50:00|98176.3|98126.3|98251|98201|98251.3|98201.3|98162.4|98112.4|1337
1651078500000|2022-04-27 16:55:00|98250.8|98200.8|98312.2|98262.2|98318.3|98268.3|98225.7|98175.7|1480
1651078800000|2022-04-27 17:00:00|98312.4|98262.4|98355|98305|98411.2|98361.2|98312.4|98262.4|1828
1651079100000|2022-04-27 17:05:00|98355.5|98305.5|98355.1|98305.1|98385.7|98335.7|98345.9|98295.9|1526
1651079400000|2022-04-27 17:10:00|98354.9|98304.9|98344.3|98294.3|98371.7|98321.7|98266.3|98215.2|1542
1651079700000|2022-04-27 17:15:00|98343.6|98293.6|98354.2|98304.2|98369.9|98319.9|98324.2|98274.2|1263
1651080000000|2022-04-27 17:20:00|98353.9|98303.9|98379.9|98329.9|98382.4|98332.4|98326.8|98276.8|1122
1651080300000|2022-04-27 17:25:00|98380.1|98330.1|98335.3|98285.3|98414.5|98364.5|98331|98281|1201
1651080600000|2022-04-27 17:30:00|98334.8|98284.8|98304.7|98254.7|98346.3|98293.9|98302.3|98252.3|1128
1651080900000|2022-04-27 17:35:00|98305.9|98255.9|98306|98256|98315.1|98265.1|98269.1|98208.1|1148
1651081200000|2022-04-27 17:40:00|98305.7|98255.7|98366.1|98316.1|98370.2|98320.2|98303.1|98253.1|1352
1651081500000|2022-04-27 17:45:00|98365.6|98315.6|98382.8|98332.8|98391.7|98341.7|98359.6|98309.6|1447
1651081800000|2022-04-27 17:50:00|98382.9|98332.9|98326|98276|98383.5|98333.5|98301.6|98251.6|1060
1651082100000|2022-04-27 17:55:00|98327|98277|98319.7|98269.7|98353.7|98303.7|98305|98254.8|1270
1651082400000|2022-04-27 18:00:00|98319.8|98269.8|98323.4|98273.4|98367|98317|98315.7|98265.7|1492
1651082700000|2022-04-27 18:05:00|98323.9|98273.9|98317|98267|98328.4|98278.4|98304.2|98254.2|1050
1651083000000|2022-04-27 18:10:00|98316.9|98266.9|98316.8|98266.8|98348.6|98298.6|98313.5|98263.5|1252
1651083300000|2022-04-27 18:15:00|98318.1|98268.1|98385.1|98335.1|98396.1|98346.1|98317.3|98267.3|1294
1651083600000|2022-04-27 18:20:00|98385|98335|98411.7|98361.7|98419.6|98369.6|98375.9|98325.9|1329
1651083900000|2022-04-27 18:25:00|98411.6|98361.6|98407.8|98357.8|98422.3|98372.3|98386.1|98336.1|1203
1651084200000|2022-04-27 18:30:00|98408|98358|98410.7|98360.7|98418|98368|98394.5|98344.5|1319
1651084500000|2022-04-27 18:35:00|98410.8|98360.8|98439|98389|98468.2|98418.2|98397.1|98347.1|1442
1651084800000|2022-04-27 18:40:00|98438.3|98388.3|98344.2|98294.2|98439.5|98389.5|98330.8|98280.8|1236
1651085100000|2022-04-27 18:45:00|98343.8|98293.8|98294.9|98244.9|98356.7|98306.7|98292.4|98242.4|1315
1651085400000|2022-04-27 18:50:00|98295.5|98245.5|98290.7|98240.7|98317.3|98267.3|98277.1|98227.1|1488
1651085700000|2022-04-27 18:55:00|98290.5|98240.5|98421.3|98371.3|98422.9|98372.9|98273.7|98223.7|1544
1651086000000|2022-04-27 19:00:00|98424.2|98374.2|98465.7|98415.7|98471.9|98421.9|98390.6|98327.5|1495
1651086300000|2022-04-27 19:05:00|98471.2|98421.2|98439.9|98389.9|98481.8|98431.8|98433.2|98383.2|1270
1651086600000|2022-04-27 19:10:00|98440|98390|98444.8|98394.8|98464.2|98414.2|98433.8|98383.8|1445
1651086900000|2022-04-27 19:15:00|98444.7|98394.7|98466.3|98416.3|98476.1|98426.1|98444.7|98394.7|1411
1651087200000|2022-04-27 19:20:00|98465.8|98415.8|98494.3|98444.3|98497.4|98447.4|98464.7|98414.7|1354
1651087500000|2022-04-27 19:25:00|98494.4|98444.4|98491.6|98441.6|98507.6|98470.9|98473.2|98423.2|1404
1651087800000|2022-04-27 19:30:00|98490.8|98440.8|98511.1|98461.1|98524.9|98474.9|98487.9|98437.9|1100
1651088100000|2022-04-27 19:35:00|98511|98461|98533.4|98483.4|98535.8|98485.8|98495.9|98445.9|1174
1651088400000|2022-04-27 19:40:00|98533.3|98483.3|98495.5|98421.6|98536|98486|98479|98418.4|1165
1651088700000|2022-04-27 19:45:00|98494.9|98420.7|98487.5|98393.4|98544.8|98478.5|98448.2|98383.1|1863
1651089000000|2022-04-27 19:50:00|98489.7|98390.8|98520.8|98437|98542|98444.4|98475.9|98384.5|1879
1651089300000|2022-04-27 19:55:00|98520.5|98436.8|98486.6|98436.6|98530.7|98454.4|98476.7|98405.6|1568
1651089600000|2022-04-27 20:00:00|98486.4|98436.4|98498.7|98448.7|98509.2|98456.7|98480|98419.1|958
1651089900000|2022-04-27 20:05:00|98497.8|98447.8|98476.4|98451.4|98505.6|98453.2|98474.2|98416.4|797
1651090200000|2022-04-27 20:10:00|98476.5|98451.5|98502.8|98452.8|98503.3|98456.9|98476.3|98436.8|532
1651090500000|2022-04-27 20:15:00|98503|98453|98505|98455|98520.6|98462.7|98494.4|98441.7|465
1651090800000|2022-04-27 20:20:00|98504.7|98454.7|98483.4|98433.4|98512|98458.3|98475.4|98415.9|624
1651091100000|2022-04-27 20:25:00|98484|98434|98461|98411|98490.8|98440.8|98460.1|98410.1|669
1651091400000|2022-04-27 20:30:00|98462.4|98412.4|98466.7|98416.7|98476.5|98426.5|98447.5|98406.4|511
1651091700000|2022-04-27 20:35:00|98470.5|98420.5|98469.3|98419.3|98517|98447.7|98464.9|98406.9|536
1651092000000|2022-04-27 20:40:00|98469.2|98419.2|98463.6|98413.6|98485|98423.9|98456.6|98379|689
1651092300000|2022-04-27 20:45:00|98463.7|98413.7|98484.7|98409.5|98496.4|98426.9|98462.7|98395.4|779
1651092600000|2022-04-27 20:50:00|98484.1|98409.4|98464.5|98384.8|98496.5|98417.2|98449.9|98365.7|957
1651092900000|2022-04-27 20:55:00|98462.9|98383.7|98438.1|98322.1|98507.6|98391.6|98386.6|98270.6|2017
1651095000000|2022-04-27 21:30:00|98297.9|98181.9|98324.8|98208.8|98334.4|98218.4|98297.9|98181.9|14
1651095300000|2022-04-27 21:35:00|98319.2|98203.2|98316.3|98200.3|98319.2|98203.2|98316.3|98200.3|2
1651095600000|2022-04-27 21:40:00|98323.6|98207.6|98340.6|98224.6|98350.8|98234.8|98311.8|98195.8|20
1651095900000|2022-04-27 21:45:00|98316.8|98200.8|98347.3|98231.3|98347.3|98231.3|98316.8|98200.8|4
1651096200000|2022-04-27 21:50:00|98309.4|98193.4|98348.6|98232.6|98348.6|98232.6|98309.4|98193.4|5
1651096500000|2022-04-27 21:55:00|98354.3|98238.3|98346.3|98230.3|98382.1|98266.1|98314.4|98198.4|28
1651096800000|2022-04-27 22:00:00|98378.5|98262.5|98457.5|98341.5|98481.9|98365.9|98309.3|98193.3|1088
1651097100000|2022-04-27 22:05:00|98457.3|98341.3|98475.5|98359.5|98485.7|98369.7|98455.2|98339.2|635
1651097400000|2022-04-27 22:10:00|98474.1|98358.1|98487.6|98371.6|98499.7|98383.7|98461|98345|471
1651097700000|2022-04-27 22:15:00|98488.7|98372.7|98484|98368|98498.3|98382.3|98466.5|98350.5|399
1651098000000|2022-04-27 22:20:00|98483.9|98367.9|98495.5|98379.5|98502.4|98386.4|98468.8|98352.8|354
1651098300000|2022-04-27 22:25:00|98487.5|98371.5|98485|98369|98496.7|98380.7|98465.3|98349.3|294
1651098600000|2022-04-27 22:30:00|98484.2|98368.2|98483.1|98367.1|98499.5|98383.5|98466.3|98350.3|316
1651098900000|2022-04-27 22:35:00|98485.1|98369.1|98486.4|98370.4|98502.4|98386.4|98471.1|98355.1|317
1651099200000|2022-04-27 22:40:00|98477.3|98361.3|98505.3|98389.3|98530.5|98414.5|98474.5|98358.5|393
1651099500000|2022-04-27 22:45:00|98504.3|98388.3|98505.9|98389.9|98518.2|98402.2|98496.3|98380.3|426
1651099800000|2022-04-27 22:50:00|98505.4|98389.4|98508.2|98392.2|98525.2|98409.2|98500.2|98384.2|406
1651100100000|2022-04-27 22:55:00|98508.5|98392.5|98505.6|98389.6|98522.2|98406.2|98498.1|98382.1|474
1651100400000|2022-04-27 23:00:00|98504.7|98388.7|98507.1|98391.1|98521.4|98405.4|98490.5|98374.5|915
1651100700000|2022-04-27 23:05:00|98505.3|98389.3|98523.3|98407.3|98547.1|98431.1|98494.2|98378.2|1116
1651101000000|2022-04-27 23:10:00|98525.5|98409.5|98533.5|98417.5|98543.7|98427.7|98520.9|98404.9|1046
1651101300000|2022-04-27 23:15:00|98531.6|98415.6|98518.5|98402.5|98534|98423|98510.5|98396.1|1018
1651101600000|2022-04-27 23:20:00|98518.3|98402.3|98525.8|98409.8|98535.5|98421.1|98511.1|98395.1|1157
1651101900000|2022-04-27 23:25:00|98528|98412|98536.1|98420.1|98544|98432.5|98516.9|98400.9|1236
1651102200000|2022-04-27 23:30:00|98532.5|98416.5|98533.2|98417.2|98539.8|98428.2|98516.3|98400.9|1126
1651102500000|2022-04-27 23:35:00|98533.1|98417.1|98518.5|98402.5|98542.9|98426.9|98513.3|98397.3|1158
1651102800000|2022-04-27 23:40:00|98514.9|98404.4|98511|98395|98535.1|98419.1|98493.6|98377.6|1100
1651103100000|2022-04-27 23:45:00|98509.8|98393.8|98474|98358|98509.8|98393.8|98465.3|98349.3|1122
1651103400000|2022-04-27 23:50:00|98471|98355|98480.3|98364.3|98494.2|98380.7|98465.7|98349.7|1131
1651103700000|2022-04-27 23:55:00|98481.5|98365.5|98485.2|98369.2|98500.4|98384.4|98462.4|98346.4|1305
1651104000000|2022-04-28 00:00:00|98492.5|98376.5|98531.9|98415.9|98537.9|98421.9|98480.1|98364.1|1826
1651104300000|2022-04-28 00:05:00|98531.8|98415.8|98500.7|98384.7|98536.5|98420.5|98487.7|98371.7|1721
1651104600000|2022-04-28 00:10:00|98503.9|98387.9|98508.9|98392.9|98514.7|98398.7|98478.9|98362.9|1620
1651104900000|2022-04-28 00:15:00|98509.1|98393.1|98532.6|98416.6|98554.6|98441.9|98509.1|98393.1|1474
1651105200000|2022-04-28 00:20:00|98532.1|98416.1|98555.5|98439.5|98560.5|98445.7|98512.2|98396.2|1609
1651105500000|2022-04-28 00:25:00|98555.7|98439.7|98554.8|98438.8|98563.4|98449.6|98536.8|98421|1627
1651105800000|2022-04-28 00:30:00|98555.1|98445.7|98555.3|98457.9|98576.2|98469.6|98542.8|98429.5|1563
1651106100000|2022-04-28 00:35:00|98556.9|98457.1|98555|98456.2|98569.3|98467.9|98539.2|98436.4|1077
1651106400000|2022-04-28 00:40:00|98553.9|98455|98560.6|98470.7|98573|98485.2|98545|98453.6|1019
1651106700000|2022-04-28 00:45:00|98558.9|98473.9|98544.1|98446.6|98573.5|98480.9|98528.5|98430.3|961
1651107000000|2022-04-28 00:50:00|98536.5|98454|98609.2|98521.4|98638.8|98535.7|98534.2|98425.5|1508
1651107300000|2022-04-28 00:55:00|98610.5|98519.6|98629.3|98528.9|98723.8|98616|98604.9|98517.8|1726
1651107600000|2022-04-28 01:00:00|98628.9|98528.6|98500|98384|98628.9|98548.6|98477.6|98364.5|1785
1651107900000|2022-04-28 01:05:00|98501.6|98385.6|98542|98426|98544.1|98429.9|98480.7|98367.8|1667
1651108200000|2022-04-28 01:10:00|98542.7|98426.7|98615.5|98507|98620.4|98507.2|98524.8|98409.8|1301
1651108500000|2022-04-28 01:15:00|98618.2|98508.3|98580.9|98464.9|98627.2|98511.2|98570.1|98457.3|1162
1651108800000|2022-04-28 01:20:00|98580.8|98464.8|98594.7|98482|98612.2|98501.4|98557.4|98450.1|1272
1651109100000|2022-04-28 01:25:00|98590.7|98481.9|98594.1|98482.8|98612.6|98508|98570.9|98468.8|1350
1651109400000|2022-04-28 01:30:00|98596.5|98483|98628.6|98512.6|98632.8|98519.7|98586.2|98473.8|1704
1651109700000|2022-04-28 01:35:00|98628.9|98512.9|98652|98544.4|98686.6|98582.5|98625.4|98511.5|1603
1651110000000|2022-04-28 01:40:00|98651|98545.4|98652.9|98552.7|98666.8|98562.7|98635.8|98531.6|1389
1651110300000|2022-04-28 01:45:00|98654.2|98553.5|98604.1|98499.3|98663.8|98562.4|98591|98496.6|1308
1651110600000|2022-04-28 01:50:00|98603.9|98499.1|98592.5|98498.3|98611.3|98503.9|98576.7|98472.8|1290
1651110900000|2022-04-28 01:55:00|98591.9|98497.3|98559.9|98447.7|98610.3|98502.3|98554.1|98439.7|1161
1651111200000|2022-04-28 02:00:00|98559.6|98447.4|98586.4|98470.4|98595.1|98482.3|98551.6|98445.7|1075
1651111500000|2022-04-28 02:05:00|98586.6|98470.6|98623.7|98510.3|98628.7|98523|98583.7|98469.6|1106
1651111800000|2022-04-28 02:10:00|98623.8|98510.4|98634.7|98521.7|98645.9|98537|98602|98490.4|1325
1651112100000|2022-04-28 02:15:00|98634.5|98521.6|98652.6|98547.1|98665|98558.6|98630.2|98517.2|1169
1651112400000|2022-04-28 02:20:00|98652.3|98549.1|98663.7|98567.3|98685|98579|98624.7|98523.6|1211
1651112700000|2022-04-28 02:25:00|98664.2|98570|98691.1|98587.3|98697|98596.5|98651.4|98551.5|1095
1651113000000|2022-04-28 02:30:00|98692|98585.8|98705.9|98600|98708|98603.1|98660.3|98568.7|1293
1651113300000|2022-04-28 02:35:00|98706|98600.1|98636.5|98528|98706|98600.8|98630.2|98527.7|1515
1651113600000|2022-04-28 02:40:00|98635.4|98528.3|98620.9|98504.9|98641.8|98540.2|98597.1|98481.1|1224
1651113900000|2022-04-28 02:45:00|98621.4|98505.4|98617.2|98508|98640.1|98532.1|98608.4|98503.8|1018
1651114200000|2022-04-28 02:50:00|98619.3|98513.7|98642.5|98546.6|98656.9|98549.6|98611.3|98503.7|1214
1651114500000|2022-04-28 02:55:00|98644.7|98544.2|98651.1|98556.1|98664.2|98573.2|98609.7|98513.6|1019
1651114800000|2022-04-28 03:00:00|98652.7|98558.1|98633.9|98531.5|98669.6|98585.4|98610.1|98519|1026
1651115100000|2022-04-28 03:05:00|98632|98531.9|98645.9|98581|98682.3|98586.4|98596.1|98498.6|1030
1651115400000|2022-04-28 03:10:00|98644|98581.8|98682.9|98580.3|98693.2|98608.8|98617.9|98548.4|2018
1651115700000|2022-04-28 03:15:00|98681.9|98579.3|98759.2|98665.9|98778|98717.3|98639.8|98546|1828
1651116000000|2022-04-28 03:20:00|98758.5|98666.1|98818.7|98717.9|98834.8|98748.3|98719.9|98646|2139
1651116300000|2022-04-28 03:25:00|98801.8|98729.6|98679.9|98624|98817.8|98729.6|98666.3|98587.2|2101
1651116600000|2022-04-28 03:30:00|98686.3|98613.5|98738.1|98650.1|98741|98664.8|98669.4|98585.9|1786
1651116900000|2022-04-28 03:35:00|98737.6|98650.4|98770.8|98678.5|98784.4|98693.9|98732.9|98647.4|1636
1651117200000|2022-04-28 03:40:00|98771.4|98676.9|98760.3|98672.6|98773.1|98679.5|98727.8|98632.2|1761
1651117500000|2022-04-28 03:45:00|98755.3|98672.4|98807.6|98732.9|98824.3|98739.8|98741.2|98661.4|1457
1651117800000|2022-04-28 03:50:00|98807.7|98732.1|98845.3|98760.2|98864.4|98779.6|98783.5|98713.5|1611
1651118100000|2022-04-28 03:55:00|98845.7|98760.6|98886.2|98783|98888.9|98785.3|98838.4|98739.7|1818
1651118400000|2022-04-28 04:00:00|98886.3|98783.3|98876.6|98783.5|98892.3|98800.1|98857.1|98747.8|1510
1651118700000|2022-04-28 04:05:00|98879.1|98784.1|98899.9|98817.2|98909.5|98844|98829.6|98747.7|1450
1651119000000|2022-04-28 04:10:00|98899.8|98818.8|98867.6|98792.5|98906.5|98842.4|98861|98783.2|1044
1651119300000|2022-04-28 04:15:00|98868.3|98792|98887.2|98816.8|98914.2|98830.2|98867.4|98789.2|1234
1651119600000|2022-04-28 04:20:00|98891.4|98815.2|98892|98842|98910.9|98849.4|98873|98797|1332
1651119900000|2022-04-28 04:25:00|98892.2|98842.2|98912.4|98838.1|98950.8|98883.8|98890.5|98826.6|1244
1651120200000|2022-04-28 04:30:00|98912.5|98837.8|98867|98785.1|98924.4|98857.6|98839.5|98774.4|1316
1651120500000|2022-04-28 04:35:00|98866.6|98784.6|98820|98770|98873.7|98805.6|98819.8|98740.4|1148
1651120800000|2022-04-28 04:40:00|98820.3|98770.3|98755.9|98679.8|98838.4|98771.4|98741|98671.3|1476
1651121100000|2022-04-28 04:45:00|98756.1|98680|98779.6|98695.7|98825.5|98753.8|98722.1|98653.4|1305
1651121400000|2022-04-28 04:50:00|98779.5|98695.3|98825.3|98748|98831.5|98753.4|98760.9|98695.2|1405
1651121700000|2022-04-28 04:55:00|98826.1|98748.1|98851.9|98775.8|98855.9|98790|98783.3|98699.1|1372
1651122000000|2022-04-28 05:00:00|98851|98776.2|98986.9|98905.5|98988.4|98912.6|98817.2|98753.3|1604
1651122300000|2022-04-28 05:05:00|98986.2|98904.5|98971.7|98893.9|99001.6|98929.9|98956|98879.5|1418
1651122600000|2022-04-28 05:10:00|98971.9|98894|98973.2|98901.1|98990.2|98927.5|98952|98886.8|1362
1651122900000|2022-04-28 05:15:00|98973.3|98901|98983|98933|99023.8|98961.2|98963.1|98901|1447
1651123200000|2022-04-28 05:20:00|98982.7|98932.7|99014.2|98964.2|99037.2|98972|98975|98910.5|1192
1651123500000|2022-04-28 05:25:00|99014.4|98964.4|99017|98967|99034.3|98970.9|99001.7|98935.9|1301
1651123800000|2022-04-28 05:30:00|99017.3|98967.3|99005.6|98955.6|99029.2|98967.5|98993|98931.6|1246
1651124100000|2022-04-28 05:35:00|99005.4|98955.4|98993.3|98943.3|99017.1|98965.7|98971.8|98908.9|1610
1651124400000|2022-04-28 05:40:00|98993.4|98943.4|98932.6|98867.7|99120.3|99035.6|98930|98853.2|1908
1651124700000|2022-04-28 05:45:00|98932.9|98877.9|98786|98726|98949.1|98879.1|98768.5|98700|2014
1651125000000|2022-04-28 05:50:00|98782.3|98724.9|98785.1|98718.4|98801.1|98734.3|98654.8|98604.8|2057
1651125300000|2022-04-28 05:55:00|98785.4|98717.9|98835.7|98731.6|98855.1|98764.3|98752.4|98677.6|1884
1651125600000|2022-04-28 06:00:00|98840.4|98755|98718.2|98668.2|98867.1|98795|98675.8|98625.8|1902
1651125900000|2022-04-28 06:05:00|98719.9|98669.9|98722.2|98672.2|98810.3|98750.6|98715.9|98655|1559
1651126200000|2022-04-28 06:10:00|98722.7|98672.7|98725.4|98675.4|98764.8|98708.4|98670.7|98622.1|1750
1651126500000|2022-04-28 06:15:00|98724.8|98674.8|98730.7|98680.7|98738.2|98688.2|98689.6|98631.1|1684
1651126800000|2022-04-28 06:20:00|98730.9|98680.9|98795.1|98723.4|98810|98756.7|98701.3|98645.7|1682
1651127100000|2022-04-28 06:25:00|98797.6|98719.2|98789.2|98711.4|98809.2|98748.5|98663.2|98613.2|1884
1651127400000|2022-04-28 06:30:00|98787.1|98714.4|98746.9|98696.9|98837.3|98778.5|98723.7|98673.7|1749
1651127700000|2022-04-28 06:35:00|98748.3|98698.3|98650.9|98600.9|98763.5|98702.5|98628.8|98578.8|1928
1651128000000|2022-04-28 06:40:00|98648.8|98598.8|98556.6|98506.6|98699.7|98639.6|98521.6|98484.6|1907
1651128300000|2022-04-28 06:45:00|98555.6|98505.6|98543.2|98493.2|98561.1|98518.1|98491.8|98450.5|1850
1651128600000|2022-04-28 06:50:00|98543.3|98493.3|98490.5|98440.5|98594.9|98548.1|98458.7|98408.7|2037
1651128900000|2022-04-28 06:55:00|98490.4|98440.4|98510.6|98436.2|98576.7|98526.7|98480.2|98436.2|2045
1651129200000|2022-04-28 07:00:00|98515.3|98434.7|98395.1|98370.1|98553.6|98498.9|98395.1|98370.1|2136
1651129500000|2022-04-28 07:05:00|98401.4|98376.4|98546|98496|98563.4|98538.4|98394.1|98359.8|2037
1651129800000|2022-04-28 07:10:00|98546.8|98496.8|98498.6|98473.6|98621.5|98579.5|98457|98408.7|2089
1651130100000|2022-04-28 07:15:00|98498.7|98473.7|98281.3|98231.3|98524.3|98484|98255.6|98221.1|2148
1651130400000|2022-04-28 07:20:00|98281.8|98231.8|98367.1|98342.1|98405.6|98378.3|98269.3|98230.8|2068
1651130700000|2022-04-28 07:25:00|98376.3|98326.3|98361.7|98245.7|98579|98463|98304.6|98188.6|1984
1651131000000|2022-04-28 07:30:00|97916.4|97800.4|97667.8|97597.8|97921|97805|97305.4|97236.8|2018
1651131300000|2022-04-28 07:35:00|97657.6|97607.6|97414.4|97364.4|97752.6|97702.6|97273.2|97223.2|2129
1651131600000|2022-04-28 07:40:00|97419.1|97369.1|97355.8|97305.8|97500.5|97450.5|97355.8|97305.8|1992
1651131900000|2022-04-28 07:45:00|97358.2|97308.2|97232.1|97182.1|97374|97324|97229.4|97179.4|2000
1651132200000|2022-04-28 07:50:00|97232.3|97182.3|97214.2|97164.2|97297.3|97266.1|97178.9|97143.9|1951
1651132500000|2022-04-28 07:55:00|97214.1|97164.1|97264.4|97214.4|97284.9|97217.2|97087.8|97037.8|1912
1651132800000|2022-04-28 08:00:00|97266.7|97216.7|97353.5|97303.5|97396.9|97342.8|97235.8|97169.6|1877
1651133100000|2022-04-28 08:05:00|97353.4|97303.4|97452.6|97402.6|97456.1|97406.1|97348.1|97298.1|1756
1651133400000|2022-04-28 08:10:00|97452.2|97402.2|97457.8|97407.8|97530|97493.5|97436.1|97396.6|1629
1651133700000|2022-04-28 08:15:00|97458.1|97408.1|97488|97438|97494|97452.1|97421.7|97384|1643
1651134000000|2022-04-28 08:20:00|97487.6|97437.6|97552.4|97527.4|97591.3|97554.4|97468.9|97432.5|1590
1651134300000|2022-04-28 08:25:00|97552.3|97527.3|97443.4|97418.4|97621.6|97571.6|97416.3|97361.9|1625
1651134600000|2022-04-28 08:30:00|97444.6|97419.6|97472.4|97422.4|97499.5|97465.3|97421|97375.9|1436
1651134900000|2022-04-28 08:35:00|97472.8|97422.8|97550.6|97500.6|97562.6|97522.7|97472.8|97422.8|1381
1651135200000|2022-04-28 08:40:00|97550.5|97500.5|97596.2|97546.2|97602.7|97552.7|97517.1|97467.1|1597
1651135500000|2022-04-28 08:45:00|97595.5|97545.5|97621|97596|97655.7|97616.8|97564.5|97527|1394
1651135800000|2022-04-28 08:50:00|97621.7|97596.7|97755.3|97705.3|97767.2|97720.7|97619.9|97576.3|1577
1651136100000|2022-04-28 08:55:00|97754.9|97704.9|97861.3|97811.3|97911.2|97861.2|97752.5|97702.5|1604
1651136400000|2022-04-28 09:00:00|97861.1|97811.1|97719.5|97669.5|97878.2|97828.2|97698.9|97648.9|1625
1651136700000|2022-04-28 09:05:00|97713.5|97663.5|97652.7|97627.7|97734.8|97697.3|97652.7|97609|1515
1651137000000|2022-04-28 09:10:00|97666.8|97616.8|97633.8|97583.8|97719.8|97675.4|97614.8|97578.2|1470
1651137300000|2022-04-28 09:15:00|97637.9|97587.9|97675.3|97625.3|97728.4|97685.7|97624.9|97587.9|1268
1651137600000|2022-04-28 09:20:00|97674.8|97624.8|97818.7|97743.3|97827.1|97765|97647.3|97603.5|1349
1651137900000|2022-04-28 09:25:00|97808.6|97758.6|97743.1|97693.1|97841.3|97779.4|97707|97657|1838
1651138200000|2022-04-28 09:30:00|97741.7|97691.7|97712.2|97662.2|97825.7|97777.8|97673.9|97623.9|1936
1651138500000|2022-04-28 09:35:00|97709.7|97659.7|97769.4|97744.4|97782.6|97744.7|97690.8|97640.8|1563
1651138800000|2022-04-28 09:40:00|97769.6|97744.6|97806.4|97756.4|97806.5|97760.4|97721.7|97671.7|1721
1651139100000|2022-04-28 09:45:00|97806.8|97756.8|97769.8|97719.8|97837.5|97797.7|97746.7|97708.3|1586
1651139400000|2022-04-28 09:50:00|97769.5|97719.5|97965.6|97915.6|97965.8|97921.3|97769.5|97719.5|1620
1651139700000|2022-04-28 09:55:00|97966|97916|98016.1|97966.1|98046.6|98000.1|97937.2|97887.2|1878
1651140000000|2022-04-28 10:00:00|98014.8|97964.8|97998.2|97973.2|98045.6|98007.2|97978.2|97939.8|1726
1651140300000|2022-04-28 10:05:00|98011.8|97961.8|97990|97940|98017.8|97978.4|97927.3|97890.3|1679
1651140600000|2022-04-28 10:10:00|97990.6|97940.6|98052.7|98027.7|98080.9|98045|97978.7|97938|1553
1651140900000|2022-04-28 10:15:00|98052.1|98027.1|98153.3|98103.3|98190.3|98155.2|98051.8|98026.8|1712
1651141200000|2022-04-28 10:20:00|98154.2|98104.2|98126.3|98076.3|98164.7|98127.5|98098.3|98060.8|1699
1651141500000|2022-04-28 10:25:00|98125.6|98075.6|98152.6|98102.6|98211.8|98161.8|98090.9|98052.9|1772
1651141800000|2022-04-28 10:30:00|98152.7|98102.7|98303.6|98253.6|98315.4|98270.6|98135.4|98097.8|1953
1651142100000|2022-04-28 10:35:00|98305.1|98255.1|98352.8|98327.8|98407.3|98382.3|98286|98247.8|1743
1651142400000|2022-04-28 10:40:00|98353.4|98328.4|98337.8|98312.8|98380.5|98341.9|98326.5|98301.5|1636
1651142700000|2022-04-28 10:45:00|98338.5|98313.5|98381.3|98356.3|98397.3|98365.1|98294.2|98261|1685
1651143000000|2022-04-28 10:50:00|98381.6|98356.6|98483.1|98433.1|98502.3|98464.9|98375.3|98350.3|1562
1651143300000|2022-04-28 10:55:00|98481.6|98431.6|98506.4|98481.4|98533.6|98490.2|98427.7|98384.6|1707
1651143600000|2022-04-28 11:00:00|98509.1|98484.1|98422.3|98372.3|98532.8|98498.3|98405.1|98358.7|1910
1651143900000|2022-04-28 11:05:00|98422.1|98372.1|98362.3|98312.3|98440.2|98401.5|98315|98279.3|1539
1651144200000|2022-04-28 11:10:00|98363.8|98313.8|98422.3|98372.3|98439.7|98399.2|98353.1|98307.6|1577
1651144500000|2022-04-28 11:15:00|98422.2|98372.2|98513.5|98463.5|98549.7|98511.7|98414.1|98371.7|1581
1651144800000|2022-04-28 11:20:00|98511.6|98461.6|98381.6|98356.6|98520|98482.7|98350.7|98307|1643
1651145100000|2022-04-28 11:25:00|98390.7|98340.7|98406.8|98381.8|98416.5|98381.8|98348|98313.4|1747
1651145400000|2022-04-28 11:30:00|98409|98384|98439.1|98414.1|98450.7|98425.7|98393|98366|1632
1651145700000|2022-04-28 11:35:00|98438.2|98413.2|98478.1|98428.1|98563.9|98529.6|98430.6|98405.6|1893
1651146000000|2022-04-28 11:40:00|98478.4|98428.4|98530.3|98505.3|98569.6|98542.7|98454.5|98417.3|1922
1651146300000|2022-04-28 11:45:00|98530.4|98505.4|98535.3|98510.3|98604.5|98565.9|98520.5|98483|1782
1651146600000|2022-04-28 11:50:00|98535.5|98510.5|98558.6|98533.6|98602.6|98577.6|98532.9|98496.5|1686
1651146900000|2022-04-28 11:55:00|98557.5|98532.5|98620.3|98570.3|98648.9|98613.8|98545.1|98520.1|1931
1651147200000|2022-04-28 12:00:00|98615.3|98565.3|98699|98649|98701.2|98651.2|98564.3|98525.5|1959
1651147500000|2022-04-28 12:05:00|98697|98647|98641.2|98616.2|98724.1|98685.2|98581.4|98545|1748
1651147800000|2022-04-28 12:10:00|98641.1|98616.1|98824.9|98774.9|98825.7|98775.7|98634.9|98603.6|1687
1651148100000|2022-04-28 12:15:00|98822.7|98772.7|98856.9|98831.9|98926.1|98886.4|98801.4|98759.3|1959
1651148400000|2022-04-28 12:20:00|98856|98831|98717|98667|98926.6|98889.2|98686.2|98647.9|2017
1651148700000|2022-04-28 12:25:00|98716.6|98666.6|98809.9|98701.4|98809.9|98744|98683.1|98646.2|1834
1651149000000|2022-04-28 12:30:00|98807.4|98703|98531.5|98481.5|98815.5|98716.3|98424.5|98375.7|2267
1651149300000|2022-04-28 12:35:00|98530.4|98480.4|98406.9|98356.9|98618.9|98572.8|98365.3|98315.3|2225
1651149600000|2022-04-28 12:40:00|98406.2|98356.2|98385.4|98360.4|98466|98422.7|98378.9|98340.3|2062
1651149900000|2022-04-28 12:45:00|98384.4|98359.4|98557.4|98532.4|98593.2|98550|98384.3|98349.6|2059
1651150200000|2022-04-28 12:50:00|98556.1|98531.1|98554.3|98504.3|98642.2|98600.5|98539|98494.1|2102
1651150500000|2022-04-28 12:55:00|98553.8|98503.8|98578.6|98528.6|98609.6|98571|98504.9|98464.2|1927
1651150800000|2022-04-28 13:00:00|98574.3|98524.3|98531.3|98481.3|98611.2|98576.8|98499.2|98453.1|1991
1651151100000|2022-04-28 13:05:00|98530.6|98480.6|98414.8|98364.8|98534.7|98497.2|98329.9|98279.9|1983
1651151400000|2022-04-28 13:10:00|98415.6|98365.6|98327.2|98277.2|98488.1|98438.1|98260|98222.9|1875
1651151700000|2022-04-28 13:15:00|98327.3|98277.3|98355.1|98305.1|98355.1|98305.1|98228.3|98184.1|1926
1651152000000|2022-04-28 13:20:00|98354.8|98304.8|98251.6|98226.6|98354.8|98304.8|98207.8|98169.3|1805
1651152300000|2022-04-28 13:25:00|98250.3|98225.3|98247.1|98197.1|98273.9|98248.9|98131.5|98093|1872
1651152600000|2022-04-28 13:30:00|98246.2|98196.2|98371.5|98321.5|98448.7|98334.7|98229.3|98191.2|2054
1651152900000|2022-04-28 13:35:00|98370.4|98320.4|98387.1|98337.1|98424|98391.6|98357.2|98319|1934
1651153200000|2022-04-28 13:40:00|98372|98347|98440.3|98415.3|98458.2|98433.2|98314|98283.9|1882
1651153500000|2022-04-28 13:45:00|98442.5|98417.5|98421.2|98396.2|98468.6|98433|98407|98375.5|1885
1651153800000|2022-04-28 13:50:00|98420.3|98395.3|98337.4|98312.4|98457.4|98414.4|98335.8|98291.5|1899
1651154100000|2022-04-28 13:55:00|98337.3|98312.3|98287.9|98262.9|98404|98366.1|98284.7|98259.7|2073
1651154400000|2022-04-28 14:00:00|98287.2|98262.2|98435.5|98385.5|98495.9|98453.6|98285.1|98260.1|2111
1651154700000|2022-04-28 14:05:00|98421.9|98396.9|98244.8|98219.8|98437.6|98399.2|98191.9|98154|2055
1651155000000|2022-04-28 14:10:00|98245.3|98220.3|98426.6|98401.6|98436.8|98401.6|98240.5|98201.9|1965
1651155300000|2022-04-28 14:15:00|98425.3|98400.3|98305.4|98255.4|98462.7|98424.1|98290.1|98241.8|2058
1651155600000|2022-04-28 14:20:00|98305.7|98255.7|98355.1|98330.1|98387.7|98346.6|98290.7|98253.1|1903
1651155900000|2022-04-28 14:25:00|98354.8|98329.8|98440.4|98415.4|98454.2|98415.4|98342.2|98308.2|2087
1651156200000|2022-04-28 14:30:00|98440.3|98415.3|98616.1|98566.1|98638.9|98588.9|98437.7|98400.2|1873
1651156500000|2022-04-28 14:35:00|98615.9|98565.9|98616|98591|98638.5|98595.1|98551.7|98513.3|1875
1651156800000|2022-04-28 14:40:00|98618|98593|98588.1|98563.1|98654.9|98617.6|98537.2|98499.2|1959
1651157100000|2022-04-28 14:45:00|98587.5|98562.5|98622.7|98597.7|98649.5|98614.1|98540.8|98501.4|1938
1651157400000|2022-04-28 14:50:00|98622|98597|98581.2|98531.2|98689.3|98652.2|98558.4|98526.6|2038
1651157700000|2022-04-28 14:55:00|98581|98531|98369.6|98319.6|98583.9|98540.3|98293.8|98268.8|2309
1651158000000|2022-04-28 15:00:00|98356.3|98331.3|98388.7|98338.7|98444.5|98407.7|98346|98313.1|2140
1651158300000|2022-04-28 15:05:00|98388.8|98338.8|98315|98265|98414.7|98379.3|98227.3|98185|2057
1651158600000|2022-04-28 15:10:00|98315.2|98265.2|98250.8|98200.8|98363.6|98329.9|98248.7|98198.7|2056
1651158900000|2022-04-28 15:15:00|98250.7|98200.7|98284.2|98234.2|98353.8|98317|98227.2|98189.9|1953
1651159200000|2022-04-28 15:20:00|98271.7|98246.7|98280.6|98230.6|98343|98306|98241.4|98200.3|1972
1651159500000|2022-04-28 15:25:00|98280.5|98230.5|98286.1|98261.1|98316.2|98266.2|98201.2|98151.2|2036
1651159800000|2022-04-28 15:30:00|98282.9|98257.9|98285.7|98260.7|98361.4|98326.7|98253.8|98205.3|2118
1651160100000|2022-04-28 15:35:00|98299.4|98249.4|98326.2|98276.2|98350.3|98287.3|98269.1|98209.3|1949
1651160400000|2022-04-28 15:40:00|98325.6|98275.6|98427.9|98377.9|98447.5|98397.7|98314.6|98259.6|1849
1651160700000|2022-04-28 15:45:00|98428.1|98378.1|98497.3|98447.3|98505.9|98455.9|98423.5|98373.5|1644
1651161000000|2022-04-28 15:50:00|98496.9|98446.9|98493.8|98468.8|98531.8|98506.8|98477.5|98437.6|1643
1651161300000|2022-04-28 15:55:00|98493.5|98468.5|98509.5|98459.5|98549|98512|98460.9|98418.7|1691
1651161600000|2022-04-28 16:00:00|98508.7|98458.7|98537.4|98487.4|98537.9|98487.9|98483.8|98432.1|1533
1651161900000|2022-04-28 16:05:00|98536.3|98486.3|98623.5|98573.5|98625.8|98575.8|98518|98481.6|1643
1651162200000|2022-04-28 16:10:00|98623.7|98573.7|98606.3|98556.3|98652.8|98602.8|98592.2|98542.2|1572
1651162500000|2022-04-28 16:15:00|98606.7|98556.7|98599|98549|98607.1|98557.1|98529.1|98475.9|1969
1651162800000|2022-04-28 16:20:00|98598.1|98548.1|98597.6|98547.6|98633.6|98583.4|98580|98521.9|1651
1651163100000|2022-04-28 16:25:00|98597.4|98547.4|98557.4|98507.4|98605|98555|98554.2|98504.2|1562
1651163400000|2022-04-28 16:30:00|98555.9|98505.9|98533.9|98483.9|98570.1|98520.1|98531.2|98481.2|1656
1651163700000|2022-04-28 16:35:00|98533.7|98483.7|98483.5|98433.5|98543.2|98493.2|98474.7|98430.2|1506
1651164000000|2022-04-28 16:40:00|98483.1|98433.1|98451|98401|98489.3|98448.2|98416|98354.6|1744
1651164300000|2022-04-28 16:45:00|98449.7|98399.7|98380|98330|98452.7|98402.7|98370.3|98311.8|1968
1651164600000|2022-04-28 16:50:00|98379.5|98329.5|98348.2|98275.8|98457.7|98396|98331.3|98264.7|1737
1651164900000|2022-04-28 16:55:00|98349.6|98276.6|98332.4|98253.8|98369.8|98312.7|98291.1|98225.4|1679
1651165200000|2022-04-28 17:00:00|98382.3|98266.3|98174.4|98124.4|98382.3|98308.1|98165.9|98115.9|2023
1651165500000|2022-04-28 17:05:00|98175|98125|98215|98165|98230.4|98180.4|98162.9|98104.5|1837
1651165800000|2022-04-28 17:10:00|98214.4|98164.4|98169.3|98119.3|98220.2|98170.2|98155.4|98105.4|1717
1651166100000|2022-04-28 17:15:00|98170.6|98120.6|98234.2|98184.2|98234.2|98199.6|98155.1|98114.8|1616
1651166400000|2022-04-28 17:20:00|98233.3|98183.3|98209.8|98184.8|98254.2|98212.7|98209.6|98175.7|1547
1651166700000|2022-04-28 17:25:00|98209.7|98184.7|98344.5|98294.5|98349.9|98299.9|98199.6|98166.4|1516
1651167000000|2022-04-28 17:30:00|98344.1|98294.1|98347.6|98297.6|98366.4|98316.4|98317.2|98267.2|1562
1651167300000|2022-04-28 17:35:00|98348.5|98298.5|98290.2|98240.2|98356.7|98306.7|98287.5|98237.5|1424
1651167600000|2022-04-28 17:40:00|98290|98240|98326.9|98276.9|98342|98292|98288.1|98238.1|1646
1651167900000|2022-04-28 17:45:00|98327.8|98277.8|98506.8|98424.1|98561.6|98445.6|98318.1|98268.1|1789
1651168200000|2022-04-28 17:50:00|98507.3|98423.5|98509.1|98418.7|98527.1|98463.2|98475.9|98392.5|1759
1651168500000|2022-04-28 17:55:00|98508.3|98417.9|98513|98463|98616.1|98521.2|98417.5|98336.8|1959
1651168800000|2022-04-28 18:00:00|98512.7|98462.7|98473|98423|98530.1|98480.1|98435.7|98345.7|1439
1651169100000|2022-04-28 18:05:00|98472.8|98422.8|98477.8|98427.8|98493.3|98443.3|98462.4|98412.4|1298
1651169400000|2022-04-28 18:10:00|98477.7|98427.7|98455.1|98384|98477.7|98427.7|98431.7|98372.5|1430
1651169700000|2022-04-28 18:15:00|98444.8|98394.8|98514.3|98464.3|98529.8|98483.1|98438.7|98378.4|1670
1651170000000|2022-04-28 18:20:00|98514|98464|98477.2|98427.2|98522.5|98474.8|98445|98380.1|1755
1651170300000|2022-04-28 18:25:00|98474.6|98424.6|98478.2|98428.2|98493.2|98447.8|98462.6|98419|1322
1651170600000|2022-04-28 18:30:00|98478|98428|98517.6|98436.4|98615.9|98518.2|98405.4|98337.3|1356
1651170900000|2022-04-28 18:35:00|98525.6|98432.3|98476.7|98426.7|98546.4|98469.3|98460.2|98396.3|1832
1651171200000|2022-04-28 18:40:00|98476.9|98426.9|98498.5|98448.5|98513.8|98457.4|98467.2|98402.2|1459
1651171500000|2022-04-28 18:45:00|98499.1|98449.1|98465.2|98415.2|98499.8|98449.8|98437.1|98392.6|1144
1651171800000|2022-04-28 18:50:00|98465.1|98415.1|98456.1|98406.1|98467.9|98422.9|98433.5|98383.5|1277
1651172100000|2022-04-28 18:55:00|98456.3|98406.3|98497.1|98447.1|98500.4|98450.4|98452.3|98402.3|1389
1651172400000|2022-04-28 19:00:00|98501.3|98451.3|98483.8|98398.4|98659.1|98555.5|98461.9|98369.9|2075
1651172700000|2022-04-28 19:05:00|98483|98397.4|98472.8|98384.9|98533.9|98438.8|98429.5|98350.7|1803
1651173000000|2022-04-28 19:10:00|98471.4|98385.5|98509.1|98459.1|98515.1|98459.7|98466|98372.4|1714
1651173300000|2022-04-28 19:15:00|98509|98459|98487.9|98397.8|98571.1|98487.6|98482|98374.2|2057
1651173600000|2022-04-28 19:20:00|98488.9|98396.1|98516.4|98432.6|98553|98453.2|98478.5|98378.5|1824
1651173900000|2022-04-28 19:25:00|98513.3|98434.9|98516.7|98466.7|98568.5|98475.3|98474|98370.8|2022
1651174200000|2022-04-28 19:30:00|98516.5|98466.5|98578|98503.6|98656.9|98540.9|98502.4|98431.9|1869
1651174500000|2022-04-28 19:35:00|98581.3|98498.2|98566.9|98516.9|98613.3|98537.6|98545.2|98469.2|2146
1651174800000|2022-04-28 19:40:00|98576.7|98505|98596.3|98507|98729.8|98613.8|98560.9|98475|2014
1651175100000|2022-04-28 19:45:00|98597.3|98505.9|98618.6|98568.6|98636.8|98572.7|98545.5|98451.2|2123
1651175400000|2022-04-28 19:50:00|98618.5|98568.5|98585.5|98535.5|98653.2|98576.8|98572.9|98510.6|1900
1651175700000|2022-04-28 19:55:00|98585.3|98535.3|98555.1|98505.1|98610.9|98551|98546.4|98489|1467
1651176000000|2022-04-28 20:00:00|98558|98485.8|98645.2|98570.2|98655.7|98593.6|98546.2|98485.8|1852
1651176300000|2022-04-28 20:05:00|98645.6|98567.2|98640|98562.7|98678.5|98600.1|98629.6|98547.8|1087
1651176600000|2022-04-28 20:10:00|98639.5|98563|98692.6|98582.4|98695.5|98600.6|98629.8|98539.3|1348
1651176900000|2022-04-28 20:15:00|98692.5|98582.2|98760.3|98661.5|98776.4|98677.1|98679.4|98577.3|1258
1651177200000|2022-04-28 20:20:00|98758.8|98663.1|98723.7|98640.8|98764.4|98677.9|98715.2|98621.5|1020
1651177500000|2022-04-28 20:25:00|98723.8|98640.1|98709.6|98635.1|98729.1|98655.3|98675.2|98600.1|696
1651177800000|2022-04-28 20:30:00|98697.3|98647.3|98686.9|98636.9|98709.6|98647.3|98661.3|98599.3|618
1651178100000|2022-04-28 20:35:00|98686.8|98636.8|98706.4|98628.9|98706.4|98643.5|98684.3|98624|302
1651178400000|2022-04-28 20:40:00|98706.8|98628|98722.1|98629.6|98722.1|98651.5|98692.8|98623|326
1651178700000|2022-04-28 20:45:00|98710.5|98639.1|98768|98679.7|98780.3|98686.7|98698.3|98630.2|413
1651179000000|2022-04-28 20:50:00|98770.5|98677.1|98832.6|98742.9|98833.7|98758.6|98748.4|98674|505
1651179300000|2022-04-28 20:55:00|98830.5|98715.8|98760.1|98644.1|98876.2|98760.2|98739.9|98623.9|1182
1651179600000|2022-04-28 21:00:00|98750.3|98634.3|98725.1|98609.1|98754.1|98638.1|98711.1|98595.1|41
1651179900000|2022-04-28 21:05:00|98726.2|98610.2|98738.3|98622.3|98750.6|98634.6|98718.8|98602.8|59
1651180200000|2022-04-28 21:10:00|98757.1|98641.1|98757.2|98641.2|98798|98682|98716.5|98600.5|236
1651180500000|2022-04-28 21:15:00|98755.4|98639.4|98731.6|98615.6|98777.8|98661.8|98688|98572|152
1651180800000|2022-04-28 21:20:00|98731|98615|98722.3|98606.3|98741|98625|98677.2|98561.2|250
1651181100000|2022-04-28 21:25:00|98723.4|98607.4|98727.6|98611.6|98741.8|98625.8|98714.2|98598.2|229
1651181400000|2022-04-28 21:30:00|98727.9|98611.9|98720.1|98604.1|98749.4|98633.4|98712.6|98596.6|169
1651181700000|2022-04-28 21:35:00|98723.4|98607.4|98717|98601|98739|98623|98704.6|98588.6|229
1651182000000|2022-04-28 21:40:00|98710.6|98594.6|98720|98604|98752.9|98636.9|98710.6|98594.6|185
1651182300000|2022-04-28 21:45:00|98714.3|98598.3|98727.7|98611.7|98761.9|98645.9|98701.8|98585.8|129
1651182600000|2022-04-28 21:50:00|98728|98612|98720|98604|98741|98625|98690.9|98574.9|225
1651182900000|2022-04-28 21:55:00|98721|98605|98714|98598|98747.8|98631.8|98687.6|98571.6|291
1651183200000|2022-04-28 22:00:00|98713.8|98597.8|98724.9|98608.9|98759.7|98643.7|98684.8|98568.8|622
1651183500000|2022-04-28 22:05:00|98723.6|98607.6|98704.2|98588.2|98752.4|98636.4|98693.3|98577.3|568
1651183800000|2022-04-28 22:10:00|98700.9|98584.9|98708.9|98592.9|98732.4|98616.4|98693.3|98577.3|688
1651184100000|2022-04-28 22:15:00|98708.5|98592.5|98692|98576|98731|98615|98689.5|98574.4|836
1651184400000|2022-04-28 22:20:00|98699.2|98583.2|98688|98572|98721.2|98605.2|98678.7|98562.7|612
1651184700000|2022-04-28 22:25:00|98685.9|98569.9|98688.5|98572.5|98717.7|98601.7|98667|98555.9|630
1651185000000|2022-04-28 22:30:00|98688.9|98572.9|98680.9|98564.9|98721.6|98605.6|98664.8|98563.9|527
1651185300000|2022-04-28 22:35:00|98681|98565|98708.9|98592.9|98713.5|98597.5|98672.5|98564.4|485
1651185600000|2022-04-28 22:40:00|98706|98590|98678.9|98562.9|98716.5|98600.5|98675.5|98562.9|405
1651185900000|2022-04-28 22:45:00|98678.4|98562.4|98706|98590|98713.7|98600.6|98668.8|98560.1|475
1651186200000|2022-04-28 22:50:00|98705.8|98589.8|98735|98619|98752.6|98636.6|98705.8|98589.8|803
1651186500000|2022-04-28 22:55:00|98734.3|98618.3|98713.3|98597.3|98734.8|98618.8|98686.5|98589.1|446
1651186800000|2022-04-28 23:00:00|98710.7|98594.7|98818.4|98702.4|98898.4|98782.4|98710.7|98594.7|1097
1651187100000|2022-04-28 23:05:00|98819.4|98703.4|98805.1|98689.1|98819.6|98703.6|98780.7|98664.7|753
1651187400000|2022-04-28 23:10:00|98810.7|98694.7|98840.8|98724.8|98849.4|98733.4|98801.5|98685.5|1732
1651187700000|2022-04-28 23:15:00|98840.7|98724.7|98851.3|98735.3|98880.4|98764.4|98837.7|98724.4|1198
1651188000000|2022-04-28 23:20:00|98851|98735|98847.7|98757.4|98863.3|98773.2|98814.6|98708.9|1061
1651188300000|2022-04-28 23:25:00|98847.9|98757.2|98848.3|98798.3|98881|98799.7|98818.5|98732.8|828
1651188600000|2022-04-28 23:30:00|98848.4|98798.4|98925.4|98809.4|98968|98852|98843.4|98775.7|1224
1651188900000|2022-04-28 23:35:00|98925.7|98809.7|98909.5|98812|98935.5|98822.3|98898.4|98786.1|1014
1651189200000|2022-04-28 23:40:00|98909.3|98812.1|98913.3|98803.4|98958.4|98842.4|98880.1|98778|1211
1651189500000|2022-04-28 23:45:00|98913.5|98803.5|98915.6|98799.6|98936.7|98827.8|98909.6|98796.2|870
1651189800000|2022-04-28 23:50:00|98915.7|98799.7|98910.2|98797|98936|98826.9|98898.2|98788.9|1110
1651190100000|2022-04-28 23:55:00|98906.3|98796.8|98870.9|98777.9|98921.1|98815.4|98868.1|98774.6|776
1651190400000|2022-04-29 00:00:00|98868.8|98780|98837.6|98762.7|98881.4|98799.2|98821|98740.6|1088
1651190700000|2022-04-29 00:05:00|98837.2|98763.2|98748.1|98698.1|98839.4|98775.5|98745.6|98689.4|1186
1651191000000|2022-04-29 00:10:00|98744.7|98694.7|98723.5|98673.5|98763.8|98706.5|98711.9|98647.9|1470
1651191300000|2022-04-29 00:15:00|98723.6|98673.6|98725.5|98675.5|98755.8|98686.8|98693.8|98631.3|1201
1651191600000|2022-04-29 00:20:00|98725.2|98675.2|98747.2|98697.2|98770|98710.6|98718.9|98664.6|945
1651191900000|2022-04-29 00:25:00|98746.7|98696.7|98727.3|98677.3|98771.1|98710|98721.9|98663|1010
1651192200000|2022-04-29 00:30:00|98728.8|98678.8|98775|98701.4|98785.4|98717.8|98723|98645.5|1235
1651192500000|2022-04-29 00:35:00|98775.7|98703.5|98749.3|98699.3|98775.7|98710.3|98733.5|98673.5|771
1651192800000|2022-04-29 00:40:00|98749.2|98699.2|98796.5|98722.2|98796.8|98733.8|98740.3|98680.7|697
1651193100000|2022-04-29 00:45:00|98796|98722.5|98740.5|98690.5|98817.6|98755.7|98738|98675|1179
1651193400000|2022-04-29 00:50:00|98751.4|98678.6|98783.7|98681|98802.7|98695.6|98736.6|98656.1|1467
1651193700000|2022-04-29 00:55:00|98782.6|98681.7|98682.7|98632.7|98787.2|98687.7|98679.4|98605.2|1996
1651194000000|2022-04-29 01:00:00|98683|98633|98661|98577|98719.6|98641.1|98639.2|98576.8|1573
1651194300000|2022-04-29 01:05:00|98660.3|98577.3|98669|98588.2|98692|98609.8|98643.6|98563.2|1914
1651194600000|2022-04-29 01:10:00|98665.8|98586.9|98621.8|98545.9|98686.7|98593.7|98612.8|98523.8|1933
1651194900000|2022-04-29 01:15:00|98621.6|98545.4|98614.6|98526.1|98645.8|98563.7|98595.8|98512|2000
1651195200000|2022-04-29 01:20:00|98609.9|98524.5|98626.3|98576.3|98651.5|98576.6|98597.9|98508.7|2066
1651195500000|2022-04-29 01:25:00|98635.9|98565.3|98486.5|98414.3|98643.6|98576.1|98482.3|98406.7|1825
1651195800000|2022-04-29 01:30:00|98486.6|98414.5|98489.9|98410.4|98519.2|98446.9|98477.2|98400.5|1901
1651196100000|2022-04-29 01:35:00|98489.4|98413.4|98488.5|98414.6|98511.9|98429.9|98466.9|98391.5|2117
1651196400000|2022-04-29 01:40:00|98489.8|98415.6|98526.5|98445.2|98545.8|98470.9|98465.8|98391.8|2202
1651196700000|2022-04-29 01:45:00|98528.7|98451.5|98487.6|98409|98543.3|98469.2|98469.4|98399.9|1421
1651197000000|2022-04-29 01:50:00|98488.3|98409.1|98526.1|98446.3|98535.2|98452.8|98477.4|98406.7|1124
1651197300000|2022-04-29 01:55:00|98526.8|98446.4|98539.3|98459.2|98567.2|98497.5|98515|98440.8|2056
1651197600000|2022-04-29 02:00:00|98543.4|98453.3|98495.8|98415|98552.5|98483.4|98483.3|98397.7|1512
1651197900000|2022-04-29 02:05:00|98495|98414.1|98503.4|98421|98524.2|98438.4|98491|98411.9|1157
1651198200000|2022-04-29 02:10:00|98503.5|98421.3|98549.2|98464.6|98558.8|98472.2|98491.9|98409.5|1080
1651198500000|2022-04-29 02:15:00|98548.9|98464.3|98562.1|98477.5|98584.4|98503.4|98545.6|98457.8|1187
1651198800000|2022-04-29 02:20:00|98561|98477.7|98587.4|98497|98590.1|98505.1|98557.3|98471.4|1180
1651199100000|2022-04-29 02:25:00|98587.8|98497.2|98577.5|98503|98596.4|98517.2|98567.2|98492.4|963
1651199400000|2022-04-29 02:30:00|98578|98502|98612.5|98519.9|98616.1|98533.7|98577.9|98489.3|1161
1651199700000|2022-04-29 02:35:00|98613.1|98520.8|98596|98513.4|98613.1|98520.8|98560.8|98473.7|1142
1651200000000|2022-04-29 02:40:00|98597.2|98512.9|98633|98542.9|98661|98577.1|98593.5|98499.6|1046
1651200300000|2022-04-29 02:45:00|98633.2|98542.7|98637.9|98564|98655.1|98590.6|98559.7|98489.1|984
1651200600000|2022-04-29 02:50:00|98638.3|98562.2|98585.7|98515.6|98638.3|98578.5|98577.8|98501.6|820
1651200900000|2022-04-29 02:55:00|98588.7|98518|98598|98522.5|98605.5|98539.7|98572.3|98509.6|772
1651201200000|2022-04-29 03:00:00|98597.7|98522.2|98565.9|98489.7|98602.3|98538|98542|98475.8|811
1651201500000|2022-04-29 03:05:00|98568.6|98488.3|98569.5|98487.1|98596.6|98530.3|98542.4|98479|897
1651201800000|2022-04-29 03:10:00|98567.1|98488.2|98610.7|98539|98645.4|98579.7|98536|98471.7|948
1651202100000|2022-04-29 03:15:00|98611.8|98538.7|98578.6|98504.7|98635.3|98567.7|98559.8|98494.8|1022
1651202400000|2022-04-29 03:20:00|98577.9|98504.2|98576.7|98526.7|98590.6|98528.9|98542.7|98480.5|954
1651202700000|2022-04-29 03:25:00|98576.6|98526.6|98561.3|98511.3|98600|98536.2|98536.8|98477.4|1116
1651203000000|2022-04-29 03:30:00|98561.2|98511.2|98508.3|98458.3|98567.3|98511.6|98507.5|98448.6|1232
1651203300000|2022-04-29 03:35:00|98508.6|98458.6|98513.7|98463.7|98538.1|98478|98505.9|98444.3|1132
1651203600000|2022-04-29 03:40:00|98513.8|98463.8|98514|98464|98526.5|98471.5|98501.1|98443.3|913
1651203900000|2022-04-29 03:45:00|98514.2|98464.2|98488.4|98409.1|98534.5|98472.5|98481.1|98400.2|991
1651204200000|2022-04-29 03:50:00|98489.9|98409.2|98557.5|98482.1|98560.5|98485.1|98481|98396.3|1097
1651204500000|2022-04-29 03:55:00|98556.4|98480.3|98510.3|98460.3|98583.5|98521.4|98506.6|98441.6|1030
1651204800000|2022-04-29 04:00:00|98509.8|98459.8|98531.8|98481.8|98558.7|98493.4|98507.9|98444.1|954
1651205100000|2022-04-29 04:05:00|98540.4|98470.3|98510.1|98460.1|98556.1|98494.9|98499.4|98433.9|904
1651205400000|2022-04-29 04:10:00|98510.2|98460.2|98501|98451|98526.8|98466.2|98493.4|98425.9|776
1651205700000|2022-04-29 04:15:00|98501.1|98451.1|98512.8|98438.1|98515.6|98453.5|98485.1|98424.4|794
1651206000000|2022-04-29 04:20:00|98512.7|98438.2|98523.3|98436.8|98536.4|98472.7|98491.7|98429.6|834
1651206300000|2022-04-29 04:25:00|98521.9|98445|98508.1|98434.3|98537.3|98467.2|98497|98422.1|960
1651206600000|2022-04-29 04:30:00|98509.5|98433.7|98527.3|98454.3|98531.3|98470|98495.2|98419.3|803
1651206900000|2022-04-29 04:35:00|98525.2|98454.9|98504.3|98454.3|98528.6|98467.5|98496.1|98431.9|702
1651207200000|2022-04-29 04:40:00|98504.6|98454.6|98496.5|98419.6|98515.8|98454.7|98484.1|98419.6|776
1651207500000|2022-04-29 04:45:00|98494.8|98420.3|98463.6|98413.6|98497.5|98439|98457.8|98397.8|985
1651207800000|2022-04-29 04:50:00|98463.8|98413.8|98431|98381|98470.9|98418.3|98414|98349.4|959
1651208100000|2022-04-29 04:55:00|98431.1|98381.1|98444.4|98373.4|98471.3|98403.2|98427.4|98359.3|795
1651208400000|2022-04-29 05:00:00|98444.7|98371.8|98335.8|98285.8|98446.9|98383.2|98328.9|98264.1|1344
1651208700000|2022-04-29 05:05:00|98335.5|98285.5|98340.3|98290.3|98372.9|98311.2|98320.3|98259.9|978
1651209000000|2022-04-29 05:10:00|98339.5|98289.5|98260.9|98181.1|98350.1|98289.7|98250.8|98177.8|1287
1651209300000|2022-04-29 05:15:00|98261.9|98181.9|98153.1|98062.8|98267.8|98184.3|98131.7|98056|1312
1651209600000|2022-04-29 05:20:00|98152.7|98062.4|98136.9|98049.4|98184.6|98110.3|98098.1|98012.5|1332
1651209900000|2022-04-29 05:25:00|98136.3|98047.3|98142.5|98041.3|98152.4|98068.6|98110.8|98023.4|1175
1651210200000|2022-04-29 05:30:00|98143.9|98041|98145.2|98062.3|98169.1|98088.2|98094.5|98015.5|1312
1651210500000|2022-04-29 05:35:00|98141.2|98063.6|98087.8|98003.6|98143.8|98063.6|98038.7|97958.3|1254
1651210800000|2022-04-29 05:40:00|98086.1|98002.8|98097.2|98015.6|98132.4|98050.1|98083.8|98002.8|1174
1651211100000|2022-04-29 05:45:00|98096.1|98015.9|98078.9|98000.2|98123.6|98042.9|98077.9|97992.8|974
1651211400000|2022-04-29 05:50:00|98079.7|97999.7|98041.4|97991.4|98091.3|98004.3|98041.4|97960.4|1304
1651211700000|2022-04-29 05:55:00|98041.6|97991.6|98112.1|97998.4|98116.1|98015.9|98041.6|97974|997
1651212000000|2022-04-29 06:00:00|98111.6|97997.9|98145.6|98095.6|98192.5|98120.6|98093.4|97997.9|1437
1651212300000|2022-04-29 06:05:00|98143.1|98093.1|98116.6|98066.6|98152.8|98106.5|98075.5|98025.5|1377
1651212600000|2022-04-29 06:10:00|98116.7|98066.7|98142.4|98092.4|98218|98168|98116.7|98063.8|1552
1651212900000|2022-04-29 06:15:00|98139.6|98089.6|98061.8|98011.8|98141.6|98091.6|98041.8|97991.8|1800
1651213200000|2022-04-29 06:20:00|98062.3|98012.3|97923.7|97873.7|98065.4|98015.4|97879.5|97829.5|1933
1651213500000|2022-04-29 06:25:00|97923.5|97873.5|97989.3|97939.3|98025.6|97960.7|97905.5|97867.8|1840
1651213800000|2022-04-29 06:30:00|97987.1|97937.1|97873|97823|98009.7|97954.8|97801.9|97762.4|1645
1651214100000|2022-04-29 06:35:00|97872.8|97822.8|97837.9|97787.9|97885|97847.9|97816.9|97763.5|1492
1651214400000|2022-04-29 06:40:00|97840.7|97790.7|97912|97862|97956|97912.5|97839.9|97789.9|1707
1651214700000|2022-04-29 06:45:00|97903.7|97853.7|97919.8|97894.8|97952.1|97915.9|97853.3|97813.7|1671
1651215000000|2022-04-29 06:50:00|97920|97895|97884.5|97859.5|97974|97938.8|97870.1|97828.7|1750
1651215300000|2022-04-29 06:55:00|97884.7|97859.7|97910.8|97860.8|97926|97878.3|97850.5|97809|1878
1651215600000|2022-04-29 07:00:00|97911.1|97861.1|97887.9|97837.9|97924.7|97889.7|97858.9|97826.6|1970
1651215900000|2022-04-29 07:05:00|97882.5|97832.5|97762.7|97737.7|97883.5|97845.6|97730.4|97691.8|1959
1651216200000|2022-04-29 07:10:00|97780.4|97730.4|97652.8|97627.8|97780.4|97744.7|97596.4|97567.7|1858
1651216500000|2022-04-29 07:15:00|97653.6|97628.6|97746.1|97721.1|97751.3|97721.1|97610.8|97585.8|1961
1651216800000|2022-04-29 07:20:00|97744.7|97719.7|97708.7|97658.7|97759.1|97723|97648|97608.7|1763
1651217100000|2022-04-29 07:25:00|97708|97658|97632.8|97582.8|97708.8|97669.4|97578.8|97542.1|1808
1651217400000|2022-04-29 07:30:00|97632.5|97582.5|97679.8|97654.8|97697.8|97672.6|97619.8|97578.4|1826
1651217700000|2022-04-29 07:35:00|97679.9|97654.9|97428.3|97378.3|97679.9|97654.9|97369.8|97319.8|1977
1651218000000|2022-04-29 07:40:00|97429.4|97379.4|97461.7|97411.7|97473|97433.2|97397.1|97359.4|1782
1651218300000|2022-04-29 07:45:00|97461.4|97411.4|97504|97479|97544.4|97506.1|97446.1|97409.6|1655
1651218600000|2022-04-29 07:50:00|97504.3|97479.3|97486.9|97436.9|97546.2|97510.1|97476.4|97435.7|1566
1651218900000|2022-04-29 07:55:00|97487.1|97437.1|97650.7|97600.7|97657|97617.8|97470|97437.1|1740
1651219200000|2022-04-29 08:00:00|97650.4|97600.4|97590.2|97540.2|97653.1|97615|97572.7|97502.4|1723
1651219500000|2022-04-29 08:05:00|97589.5|97539.5|97503.1|97478.1|97610|97570|97496.5|97468|1657
1651219800000|2022-04-29 08:10:00|97503|97478|97608.9|97583.9|97634.3|97594.4|97492.3|97467.3|1813
1651220100000|2022-04-29 08:15:00|97608.2|97583.2|97612.7|97562.7|97648.5|97623.5|97589.8|97555.5|1544
1651220400000|2022-04-29 08:20:00|97612|97562|97714.5|97689.5|97727.4|97698.9|97591|97558.1|1598
1651220700000|2022-04-29 08:25:00|97713.6|97688.6|97648.3|97598.3|97739.1|97700.5|97632.6|97598|1743
1651221000000|2022-04-29 08:30:00|97647.4|97597.4|97735|97710|97760.5|97723.7|97617|97585.9|1614
1651221300000|2022-04-29 08:35:00|97734.9|97709.9|97718.5|97693.5|97794.1|97756.5|97696.9|97650.1|1866
1651221600000|2022-04-29 08:40:00|97714.1|97689.1|97626.3|97601.3|97738.6|97698.6|97554.3|97511|1956
1651221900000|2022-04-29 08:45:00|97626.6|97601.6|97696.1|97671.1|97720.7|97690.7|97617|97588.1|1961
1651222200000|2022-04-29 08:50:00|97696.3|97671.3|97769|97744|97819.3|97788.3|97678.4|97640.2|2028
1651222500000|2022-04-29 08:55:00|97768.6|97743.6|97820.1|97770.1|97848.6|97813.9|97748|97710.6|1836
1651222800000|2022-04-29 09:00:00|97819.3|97769.3|97726.5|97701.5|97870.4|97803.8|97722.5|97685|1918
1651223100000|2022-04-29 09:05:00|97726.7|97701.7|97793.7|97768.7|97802.1|97777.1|97721.2|97692.6|1545
1651223400000|2022-04-29 09:10:00|97791.2|97766.2|97857.4|97832.4|97898.1|97868.2|97789.4|97764.4|1770
1651223700000|2022-04-29 09:15:00|97857.7|97832.7|97836|97811|97898|97869.9|97816.6|97779.2|1727
1651224000000|2022-04-29 09:20:00|97836.4|97811.4|97931.9|97906.9|97948.4|97921|97832.9|97796.7|1586
1651224300000|2022-04-29 09:25:00|97931.7|97906.7|97972.1|97922.1|98036.4|97998.3|97931.7|97898|1752
1651224600000|2022-04-29 09:30:00|97972.2|97922.2|97860.3|97810.3|97972.5|97922.5|97820|97782.8|1720
1651224900000|2022-04-29 09:35:00|97860.9|97810.9|97762.2|97737.2|97878|97840.4|97752.2|97714.1|1478
1651225200000|2022-04-29 09:40:00|97763.1|97738.1|97782.9|97757.9|97819.5|97784|97749.4|97715.2|1405
1651225500000|2022-04-29 09:45:00|97782.4|97757.4|97660.3|97635.3|97805|97767.8|97653.4|97626.7|1540
1651225800000|2022-04-29 09:50:00|97659.4|97634.4|97780.3|97755.3|97841.2|97797.8|97659.4|97622|1472
1651226100000|2022-04-29 09:55:00|97784.5|97759.5|97706.3|97656.3|97788.3|97763.3|97698.2|97656.3|1626
1651226400000|2022-04-29 10:00:00|97705.9|97655.9|97790.5|97740.5|97804.2|97760|97675.7|97638.6|1646
1651226700000|2022-04-29 10:05:00|97780.1|97755.1|97896.5|97871.5|97922.1|97883.8|97777.9|97745.4|1530
1651227000000|2022-04-29 10:10:00|97896.8|97871.8|97824.2|97799.2|97927.4|97891.9|97820.5|97784.7|1550
1651227300000|2022-04-29 10:15:00|97824.8|97799.8|97819.4|97794.4|97847.3|97822.3|97815.6|97790.6|1302
1651227600000|2022-04-29 10:20:00|97820.3|97795.3|97791.6|97766.6|97820.3|97795.3|97762|97734.4|1460
1651227900000|2022-04-29 10:25:00|97791.7|97766.7|97739.6|97714.6|97821.3|97786.8|97739.6|97702.6|1532
1651228200000|2022-04-29 10:30:00|97737.2|97712.2|97732.6|97707.6|97806.9|97769.6|97720.5|97688.6|1269
1651228500000|2022-04-29 10:35:00|97732.4|97707.4|97738|97713|97794.5|97757.9|97706|97679.5|1426
1651228800000|2022-04-29 10:40:00|97737.6|97712.6|97792.6|97767.6|97822.5|97787.7|97733|97696.5|1674
1651229100000|2022-04-29 10:45:00|97795.2|97770.2|97757.8|97732.8|97795.2|97770.2|97703.5|97672.5|1495
1651229400000|2022-04-29 10:50:00|97757.9|97732.9|97706|97681|97770.6|97739.3|97693.3|97664.5|1571
1651229700000|2022-04-29 10:55:00|97706.2|97681.2|97676.3|97651.3|97731|97695.5|97664.6|97631.7|1461
1651230000000|2022-04-29 11:00:00|97681.4|97656.4|97687.3|97662.3|97706.9|97681.9|97622.6|97586.2|1647
1651230300000|2022-04-29 11:05:00|97687.2|97662.2|97634.4|97609.4|97690|97665|97598.8|97568.4|1590
1651230600000|2022-04-29 11:10:00|97632.8|97607.8|97742.3|97717.3|97783.2|97745.8|97627.9|97602.9|1830
1651230900000|2022-04-29 11:15:00|97743.9|97718.9|97680.6|97655.6|97772.1|97747.1|97676.3|97651.3|1463
1651231200000|2022-04-29 11:20:00|97680.8|97655.8|97603.1|97578.1|97693.1|97666.5|97572.5|97541.7|1616
1651231500000|2022-04-29 11:25:00|97604.6|97579.6|97531.6|97506.6|97645.8|97609.2|97475.1|97439.3|1804
1651231800000|2022-04-29 11:30:00|97531.5|97506.5|97671.8|97646.8|97704|97663.3|97493.6|97468.6|1679
1651232100000|2022-04-29 11:35:00|97669.9|97644.9|97654.3|97629.3|97687.6|97662.6|97553.1|97517.9|1604
1651232400000|2022-04-29 11:40:00|97654.8|97629.8|97714.4|97689.4|97723.5|97691.9|97624.1|97599.1|1765
1651232700000|2022-04-29 11:45:00|97715.7|97690.7|97757.9|97732.9|97810.6|97776.2|97699.9|97664.1|1672
1651233000000|2022-04-29 11:50:00|97758.1|97733.1|97811.3|97786.3|97811.9|97786.9|97750|97721.4|1681
1651233300000|2022-04-29 11:55:00|97809.7|97784.7|97759.6|97734.6|97811.5|97786.5|97724.7|97699.7|1716
1651233600000|2022-04-29 12:00:00|97760|97735|97700.5|97675.5|97764.3|97739.3|97668.5|97643.5|1768
1651233900000|2022-04-29 12:05:00|97700.7|97675.7|97574.2|97549.2|97701|97676|97568.3|97543.3|1721
1651234200000|2022-04-29 12:10:00|97575.4|97550.4|97690.4|97665.4|97697.1|97672.1|97574.9|97549.9|1796
1651234500000|2022-04-29 12:15:00|97690.6|97665.6|97750.6|97725.6|97775.2|97750.2|97686.1|97661.1|1850
1651234800000|2022-04-29 12:20:00|97749.5|97724.5|97782.5|97757.5|97846.1|97811.8|97729.2|97704.2|1907
1651235100000|2022-04-29 12:25:00|97781.9|97756.9|97869.6|97758.8|97875.8|97848|97778|97744.2|1678
1651235400000|2022-04-29 12:30:00|97873.1|97757.1|98021.5|97996.5|98150|98100|97825.2|97755.2|2244
1651235700000|2022-04-29 12:35:00|98022.1|97997.1|98033.1|98008.1|98111.8|98070.2|97937.4|97912.4|2102
1651236000000|2022-04-29 12:40:00|98034.2|98009.2|97907|97882|98078.1|98038.3|97904.2|97868.9|1864
1651236300000|2022-04-29 12:45:00|97908.1|97883.1|97871.3|97821.3|97925.4|97900.4|97791.4|97754.2|1576
1651236600000|2022-04-29 12:50:00|97871.6|97821.6|97872.2|97847.2|97923.9|97883.3|97838.4|97801.7|1739
1651236900000|2022-04-29 12:55:00|97872.4|97847.4|97811.6|97786.6|97878.4|97847.9|97738.4|97713.4|1756
1651237200000|2022-04-29 13:00:00|97811.8|97786.8|97789.7|97764.7|97899.4|97861|97776.5|97741.4|1804
1651237500000|2022-04-29 13:05:00|97788.7|97763.7|97721.8|97696.8|97799.9|97765.1|97687.7|97650.5|2011
1651237800000|2022-04-29 13:10:00|97722.6|97697.6|97872.4|97847.4|97896.1|97859.4|97718.7|97693.7|2055
1651238100000|2022-04-29 13:15:00|97873.1|97848.1|97825.3|97800.3|97918.8|97888.6|97804.5|97767.8|1869
1651238400000|2022-04-29 13:20:00|97825.6|97800.6|97821.9|97796.9|97850.7|97818.5|97764|97728.4|1638
1651238700000|2022-04-29 13:25:00|97823.7|97798.7|97925.7|97900.7|97943.9|97911.7|97823.7|97794|1732
1651239000000|2022-04-29 13:30:00|97925.1|97900.1|97848.7|97798.7|97960.5|97919|97828.3|97785|1943
1651239300000|2022-04-29 13:35:00|97854.2|97804.2|97867.6|97817.6|97921.5|97895.7|97822.1|97787.5|1943
1651239600000|2022-04-29 13:40:00|97868.1|97818.1|97924.5|97874.5|98065.7|97949.7|97855.7|97818.1|1843
1651239900000|2022-04-29 13:45:00|97925.3|97875.3|97866.4|97841.4|97986.2|97949.3|97843.7|97805.2|1776
1651240200000|2022-04-29 13:50:00|97865.5|97840.5|97961.2|97911.2|97974.7|97937|97857.3|97822.5|1786
1651240500000|2022-04-29 13:55:00|97962.3|97912.3|98110.8|97994.8|98110.8|97994.8|97854.8|97814.3|1904
1651240800000|2022-04-29 14:00:00|98113.7|97997.7|98064.3|98039.3|98170.6|98124.4|98003.7|97919.1|1866
1651241100000|2022-04-29 14:05:00|98064.5|98039.5|97960|97935|98080|98040.5|97949.6|97914.1|1930
1651241400000|2022-04-29 14:10:00|97960.1|97935.1|97972|97947|98004.8|97967.9|97890.6|97857.5|1940
1651241700000|2022-04-29 14:15:00|97972.6|97947.6|98140.2|98090.2|98146.1|98104.4|97956.8|97917.1|2015
1651242000000|2022-04-29 14:20:00|98138.7|98088.7|98102.4|98077.4|98144.1|98106.6|98080.3|98043.1|1663
1651242300000|2022-04-29 14:25:00|98102|98077|98119|98094|98154.8|98118.1|98055.5|98015.6|1825
1651242600000|2022-04-29 14:30:00|98116.3|98091.3|98102.8|98052.8|98141.3|98101.2|98071.6|98034.2|1745
1651242900000|2022-04-29 14:35:00|98101.9|98051.9|98209|98159|98215.6|98180.2|98089|98049.7|1798
1651243200000|2022-04-29 14:40:00|98209.2|98159.2|98116.1|98066.1|98283.2|98229.1|98101.4|98051.4|1986
1651243500000|2022-04-29 14:45:00|98114.5|98064.5|98115.2|98065.2|98160.3|98110.3|98029.1|97979.1|1967
1651243800000|2022-04-29 14:50:00|98115.1|98065.1|98041.9|97991.9|98233.6|98195|97998.5|97940.4|2218
1651244100000|2022-04-29 14:55:00|98039.9|97989.9|97983.7|97958.7|98084.8|98034.8|97792.9|97742.9|2304
1651244400000|2022-04-29 15:00:00|97988.7|97963.7|97938.9|97888.9|98061.9|97992|97907.7|97858.5|2217
1651244700000|2022-04-29 15:05:00|97939.1|97889.1|98012.6|97962.6|98049.9|97999.9|97934.7|97884.7|2056
1651245000000|2022-04-29 15:10:00|98012.4|97962.4|98021.6|97971.6|98047.6|97997.6|97973.2|97923.2|1940
1651245300000|2022-04-29 15:15:00|98024.7|97974.7|98126.7|98076.7|98181.4|98131.4|98022.9|97972.9|2067
1651245600000|2022-04-29 15:20:00|98127.3|98077.3|98083.2|98033.2|98150|98100|98037.5|97982.9|1914
1651245900000|2022-04-29 15:25:00|98079.4|98029.4|98137.7|98087.7|98188.8|98122.1|98071|98021|1755
1651246200000|2022-04-29 15:30:00|98137.8|98087.8|98121.9|98071.9|98194.6|98137.8|98121.9|98059.3|1987
1651246500000|2022-04-29 15:35:00|98120.8|98070.8|98149.1|98099.1|98164.1|98114.1|98104.3|98063.8|1745
1651246800000|2022-04-29 15:40:00|98148.9|98098.9|98072.7|98022.7|98160.6|98119.3|98059.2|97992.5|1713
1651247100000|2022-04-29 15:45:00|98074.9|98024.9|97967.2|97917.2|98095.7|98039.6|97946.7|97888.2|1681
1651247400000|2022-04-29 15:50:00|97968.3|97918.3|97979|97929|97985.9|97938.6|97950.4|97900.4|1676
1651247700000|2022-04-29 15:55:00|97977.8|97927.8|98075.9|98025.9|98076.2|98035.8|97965|97922.2|1493
1651248000000|2022-04-29 16:00:00|98076.2|98026.2|98130.3|98080.3|98141|98105.8|98075.9|98025.9|1833
1651248300000|2022-04-29 16:05:00|98130.1|98080.1|98128.3|98078.3|98145.2|98095.2|98095.6|98047.8|1424
1651248600000|2022-04-29 16:10:00|98128.7|98078.7|98076.4|98026.4|98137.8|98094.4|98067.8|98006|1349
1651248900000|2022-04-29 16:15:00|98076.3|98026.3|98062.8|98012.8|98098.6|98030.4|98034.6|97984.6|1456
1651249200000|2022-04-29 16:20:00|98062.6|98012.6|98001|97951|98068|98018|97970.3|97920.3|1404
1651249500000|2022-04-29 16:25:00|98001.2|97951.2|98043.8|97993.8|98055.4|98005.4|98000.1|97950.1|1375
1651249800000|2022-04-29 16:30:00|98043.9|97993.9|98014.9|97964.9|98063.7|98013.7|98005.2|97955.2|1439
1651250100000|2022-04-29 16:35:00|98015|97965|98064.7|98014.7|98072.5|98022.5|98009.2|97959.2|1333
1651250400000|2022-04-29 16:40:00|98064.8|98014.8|98044.2|97994.2|98079.9|98029.9|98023.2|97973.2|1054
1651250700000|2022-04-29 16:45:00|98044.6|97994.6|97984.2|97934.2|98048.7|97998.7|97974.1|97924.1|1390
1651251000000|2022-04-29 16:50:00|97982.8|97932.8|98014.2|97964.2|98014.2|97964.2|97975.4|97925.4|1360
1651251300000|2022-04-29 16:55:00|98014.3|97964.3|98031.9|97981.9|98046.5|97996.5|97999.7|97949.7|1356
1651251600000|2022-04-29 17:00:00|98031.4|97981.4|97999.8|97949.8|98046.2|98000.9|97992.9|97942.9|1556
1651251900000|2022-04-29 17:05:00|97999.7|97949.7|97907.7|97857.7|98007.3|97957.3|97903.6|97853.6|1267
1651252200000|2022-04-29 17:10:00|97907.6|97857.6|97854.9|97804.9|97913.1|97863.1|97830|97780|1550
1651252500000|2022-04-29 17:15:00|97855.6|97805.6|97835.9|97785.9|97948|97841.7|97829.7|97765|1434
1651252800000|2022-04-29 17:20:00|97835.8|97785.8|97736.2|97686.2|97836.9|97786.9|97735|97678.2|1554
1651253100000|2022-04-29 17:25:00|97735.9|97685.9|97744.8|97694.8|97777.8|97725.9|97701.7|97651.7|1452
1651253400000|2022-04-29 17:30:00|97747.3|97697.3|97745.1|97695.1|97766.8|97716.8|97715.6|97665.6|1300
1651253700000|2022-04-29 17:35:00|97747.6|97697.6|97739.8|97689.8|97765.1|97715.1|97716.6|97666.6|1320
1651254000000|2022-04-29 17:40:00|97737.4|97687.4|97727.7|97677.7|97763.2|97702.2|97708.2|97648.8|1315
1651254300000|2022-04-29 17:45:00|97728.7|97678.7|97706.7|97656.7|97780.5|97730.5|97681.5|97631.5|1431
1651254600000|2022-04-29 17:50:00|97707.2|97657.2|97777.9|97704.6|97782.1|97716.9|97680.6|97630.6|1238
1651254900000|2022-04-29 17:55:00|97765.5|97715.5|97723.5|97673.5|97786|97732.7|97684.7|97634.7|1774
1651255200000|2022-04-29 18:00:00|97724|97674|97727.4|97677.4|97759.8|97715.7|97700.1|97652.9|1534
1651255500000|2022-04-29 18:05:00|97726.8|97676.8|97778.3|97728.3|97807|97757|97721.9|97671.9|1313
1651255800000|2022-04-29 18:10:00|97778.8|97728.8|97821.5|97771.5|97832.7|97774.9|97770.5|97720.5|1228
1651256100000|2022-04-29 18:15:00|97821.8|97771.8|97775.8|97725.8|97843|97785.2|97775.2|97706.3|1207
1651256400000|2022-04-29 18:20:00|97775.5|97725.5|97796.2|97746.2|97836.9|97775.8|97775.5|97720|1170
1651256700000|2022-04-29 18:25:00|97795.9|97745.9|97819.8|97769.8|97835.4|97777.6|97762.2|97700.1|1105
1651257000000|2022-04-29 18:30:00|97819.6|97769.6|97852.6|97802.6|97870.8|97808.1|97797.5|97734.4|1306
1651257300000|2022-04-29 18:35:00|97852.9|97802.9|97867.4|97817.4|97893.8|97833.8|97844.1|97793|936
1651257600000|2022-04-29 18:40:00|97864.7|97814.7|97852.2|97770.3|97888.2|97833.4|97833.1|97764.4|1031
1651257900000|2022-04-29 18:45:00|97853.4|97769.4|97877|97796.1|97887.9|97813.9|97811.7|97738.2|1323
1651258200000|2022-04-29 18:50:00|97873.6|97800.6|97879.6|97829.6|97910.5|97848.9|97855.3|97783.7|1212
1651258500000|2022-04-29 18:55:00|97879.3|97829.3|97871.3|97821.3|97905.3|97849.8|97852.5|97804|1522
1651258800000|2022-04-29 19:00:00|97870.8|97820.8|97833.7|97783.7|97911.6|97859.4|97823.3|97770.1|1317
1651259100000|2022-04-29 19:05:00|97835.1|97785.1|97905.1|97855.1|97923.9|97858.1|97831.6|97781.6|1060
1651259400000|2022-04-29 19:10:00|97904.7|97854.7|97886.1|97836.1|97913.2|97868.9|97866.2|97809.2|1450
1651259700000|2022-04-29 19:15:00|97885.7|97835.7|97892.8|97842.8|97918.6|97849.4|97851.1|97787.6|1330
1651260000000|2022-04-29 19:20:00|97893.6|97843.6|97965.4|97915.4|97967.9|97917.3|97891.9|97837.2|1028
1651260300000|2022-04-29 19:25:00|97965.3|97915.3|98000.7|97950.7|98017.9|97963.2|97964.5|97907.7|1141
1651260600000|2022-04-29 19:30:00|97998.3|97948.3|98029.1|97939.7|98050.7|97968.2|97990.5|97912.2|1681
1651260900000|2022-04-29 19:35:00|98028.8|97941|97987.6|97871.6|98179.5|98077.9|97937.5|97821.5|1567
1651261200000|2022-04-29 19:40:00|97984.4|97868.4|98143.8|98039.9|98187|98076|97974|97858|1526
1651261500000|2022-04-29 19:45:00|98144.2|98038.5|98186.5|98077.9|98222.3|98126.2|98133|98023.3|1239
1651261800000|2022-04-29 19:50:00|98183.9|98075.3|98258.4|98142.4|98287.8|98196.4|98146.3|98067.5|1479
1651262100000|2022-04-29 19:55:00|98257.7|98144.1|98209.8|98159.8|98268.1|98196.4|98188.8|98094|2026
1651262400000|2022-04-29 20:00:00|98211.7|98161.7|98229.3|98179.3|98291.7|98220.3|98208.8|98132.5|1559
1651262700000|2022-04-29 20:05:00|98229.7|98179.7|98321.8|98271.8|98334.2|98289.5|98219|98148|812
1651263000000|2022-04-29 20:10:00|98320.4|98270.4|98235|98185|98348.1|98289.4|98235|98183.3|1130
1651263300000|2022-04-29 20:15:00|98250|98200|98254.1|98153.2|98353.9|98279.5|98203|98125.1|1472
1651263600000|2022-04-29 20:20:00|98251.6|98148.7|98249.6|98199.6|98287.3|98227.5|98200.7|98102.5|874
1651263900000|2022-04-29 20:25:00|98250.2|98200.2|98276.1|98162.5|98289.7|98216.5|98217.1|98118.7|1255
1651264200000|2022-04-29 20:30:00|98249.6|98199.6|98301.4|98185.4|98302.1|98232|98192.6|98076.6|1067
1651264500000|2022-04-29 20:35:00|98294.2|98178.2|98286.9|98170.9|98323|98207|98273.6|98157.6|380
1651264800000|2022-04-29 20:40:00|98287|98171|98290.5|98174.5|98333|98217|98281.9|98165.9|530
1651265100000|2022-04-29 20:45:00|98289.4|98173.4|98288.8|98172.8|98315.8|98199.8|98269.8|98153.8|579
1651265400000|2022-04-29 20:50:00|98287.8|98171.8|98266.4|98150.4|98492.4|98376.4|98098.4|97982.4|1427
1651265700000|2022-04-29 20:55:00|98266.3|98150.3|98300.7|98184.7|98362.2|98246.2|98249.1|98136|1092
1651435200000|2022-05-01 20:00:00|98352.4|98216.4|98352.4|98216.4|98352.4|98216.4|98352.4|98216.4|1
1651438800000|2022-05-01 21:00:00|98342.4|98226.4|98013.5|97897.5|98342.4|98226.4|97992.2|97876.2|18
1651439100000|2022-05-01 21:05:00|98012.6|97896.6|98128.8|98012.8|98133.2|98017.2|97993.4|97877.4|7
1651439400000|2022-05-01 21:10:00|98102.3|97986.3|98176.8|98060.8|98176.9|98060.9|98102.3|97986.3|12
1651439700000|2022-05-01 21:15:00|98175.8|98059.8|98155.4|98039.4|98177.9|98061.9|98147.3|98031.3|45
1651440000000|2022-05-01 21:20:00|98154.7|98038.7|98166.5|98050.5|98167.9|98051.9|98154.7|98038.7|30
1651440300000|2022-05-01 21:25:00|98167.4|98051.4|98159.1|98043.1|98168.8|98052.8|98155.7|98039.7|36
1651440600000|2022-05-01 21:30:00|98153.8|98037.8|98149.2|98033.2|98159|98043|98140.8|98024.8|29
1651440900000|2022-05-01 21:35:00|98139.6|98023.6|98144.6|98028.6|98156.9|98040.9|98139.6|98023.6|3
1651441200000|2022-05-01 21:40:00|98140.5|98024.5|98187.2|98071.2|98188.5|98072.5|98136.3|98020.3|14
1651441500000|2022-05-01 21:45:00|98211.8|98095.8|98149.8|98033.8|98211.8|98095.8|98149.8|98033.8|21
1651441800000|2022-05-01 21:50:00|98150.9|98034.9|98171.6|98055.6|98196.6|98080.6|98091.1|97975.1|35
1651442100000|2022-05-01 21:55:00|98148.1|98032.1|98131.4|98015.4|98197.6|98081.6|98105.6|97989.6|75
1651442400000|2022-05-01 22:00:00|98156.7|98040.7|98181.6|98065.6|98196.4|98080.4|98128|98012|330
1651442700000|2022-05-01 22:05:00|98180.4|98064.4|98189.2|98073.2|98200.5|98084.5|98163.9|98047.9|264
1651443000000|2022-05-01 22:10:00|98188.7|98072.7|98197.5|98081.5|98205.5|98089.5|98149.6|98033.6|552
1651443300000|2022-05-01 22:15:00|98197.1|98081.1|98187.1|98071.1|98255.8|98139.8|98170.2|98054.2|667
1651443600000|2022-05-01 22:20:00|98188|98072|98223.1|98107.1|98228.9|98112.9|98176.9|98060.9|1097
1651443900000|2022-05-01 22:25:00|98223.7|98107.7|98283.5|98167.5|98293.2|98177.2|98219|98103|1129
1651444200000|2022-05-01 22:30:00|98284.6|98168.6|98259|98143|98292.5|98176.5|98254.6|98138.6|1057
1651444500000|2022-05-01 22:35:00|98258.4|98142.4|98240.5|98124.5|98279.5|98163.5|98231.2|98115.2|772
1651444800000|2022-05-01 22:40:00|98240.4|98124.4|98256.3|98140.3|98269.5|98153.5|98236|98120|625
1651445100000|2022-05-01 22:45:00|98255.1|98139.1|98218.9|98102.9|98266|98150|98216.2|98100.2|608
1651445400000|2022-05-01 22:50:00|98219.2|98103.2|98201.7|98085.7|98230.6|98114.6|98191.4|98075.4|649
1651445700000|2022-05-01 22:55:00|98201.3|98085.3|98237.9|98121.9|98251|98135|98181.9|98065.9|911
1651446000000|2022-05-01 23:00:00|98238.2|98122.2|98186.5|98070.5|98238.2|98122.2|98183.7|98067.7|1080
1651446300000|2022-05-01 23:05:00|98184.3|98068.3|98164.3|98048.3|98214.3|98098.3|98158.3|98042.3|1304
1651446600000|2022-05-01 23:10:00|98164.4|98048.4|98221.3|98105.3|98233.9|98117.9|98163.3|98047.3|1239
1651446900000|2022-05-01 23:15:00|98235.2|98119.2|98189.6|98073.6|98235.7|98119.7|98177.9|98061.9|1311
1651447200000|2022-05-01 23:20:00|98191.6|98075.6|98208.2|98092.2|98215.9|98099.9|98165.1|98049.1|1183
1651447500000|2022-05-01 23:25:00|98210.1|98094.1|98232.7|98116.7|98263.1|98147.1|98203.7|98087.7|1409
1651447800000|2022-05-01 23:30:00|98232.8|98116.8|98234.2|98118.2|98250.5|98134.5|98209.4|98093.4|1195
1651448100000|2022-05-01 23:35:00|98234.3|98118.3|98203.5|98087.5|98242.2|98126.2|98198.2|98082.2|1525
1651448400000|2022-05-01 23:40:00|98207.6|98091.6|98228.1|98112.1|98238.6|98122.6|98194.9|98078.9|1487
1651448700000|2022-05-01 23:45:00|98228.2|98112.2|98235.5|98119.6|98242.3|98126.3|98207.5|98091.5|1347
1651449000000|2022-05-01 23:50:00|98235.6|98119.7|98271.2|98155.2|98279.2|98163.2|98217.5|98101.5|1626
1651449300000|2022-05-01 23:55:00|98264.4|98148.4|98300.4|98184.4|98306.9|98190.9|98244|98134.7|1501
1651449600000|2022-05-02 00:00:00|98300.5|98184.5|98219.5|98103.5|98302|98186|98199.1|98083.1|1800
1651449900000|2022-05-02 00:05:00|98220.7|98104.7|98145.7|98029.7|98220.8|98104.8|98133.6|98017.6|1451
1651450200000|2022-05-02 00:10:00|98145.9|98029.9|98144.9|98028.9|98163|98047|98116.6|98000.6|820
1651450500000|2022-05-02 00:15:00|98144.7|98028.7|98170.7|98054.7|98183.6|98067.6|98140.5|98024.5|828
1651450800000|2022-05-02 00:20:00|98170.2|98054.2|98162.9|98063.3|98195.8|98079.8|98143.9|98027.9|1178
1651451100000|2022-05-02 00:25:00|98163|98063.5|98233|98123.8|98235.3|98129.7|98150.6|98037.4|1264
1651451400000|2022-05-02 00:30:00|98233.1|98123|98293.1|98196.7|98363.7|98256.7|98220.3|98121.2|1653
1651451700000|2022-05-02 00:35:00|98292.4|98202.6|98323.8|98236.6|98351.1|98248.7|98289.7|98186.7|1439
1651452000000|2022-05-02 00:40:00|98323.5|98237.3|98356.7|98257|98365|98262.4|98310.5|98207.3|1363
1651452300000|2022-05-02 00:45:00|98357.4|98256|98416.6|98301.2|98452.3|98352.8|98345.4|98240.6|1696
1651452600000|2022-05-02 00:50:00|98414.4|98304.1|98394.3|98278.3|98430.9|98314.9|98371.1|98267.4|1584
1651452900000|2022-05-02 00:55:00|98393.3|98277.3|98412.9|98319|98440.7|98339.6|98376.3|98260.3|1325
1651453200000|2022-05-02 01:00:00|98412.8|98318.9|98427.7|98318.8|98436.3|98330.9|98379.1|98278.3|1263
1651453500000|2022-05-02 01:05:00|98427.9|98319.1|98385.7|98291.9|98437|98329.4|98380.8|98285.8|1179
1651453800000|2022-05-02 01:10:00|98384.7|98291.4|98452|98336|98452|98347.1|98384.7|98288.3|1194
1651454100000|2022-05-02 01:15:00|98451.9|98335.9|98427.4|98334.9|98457.4|98355.1|98413.5|98325.6|1173
1651454400000|2022-05-02 01:20:00|98426.8|98334.2|98447.6|98331.6|98448.6|98339.3|98407.7|98304.9|1239
1651454700000|2022-05-02 01:25:00|98445.3|98331.2|98440.8|98343.5|98475.8|98377.5|98425.7|98331.2|1325
1651455000000|2022-05-02 01:30:00|98439|98341.4|98466.8|98361.5|98482.5|98392.6|98427.7|98338.4|1363
1651455300000|2022-05-02 01:35:00|98467.1|98360.6|98454.1|98369.7|98497.5|98389.2|98433.3|98345.5|1102
1651455600000|2022-05-02 01:40:00|98452.8|98368.7|98433.5|98336.6|98467.3|98370.3|98422|98327.6|1106
1651455900000|2022-05-02 01:45:00|98431.7|98336.9|98474.4|98384.4|98493.3|98389.9|98426.7|98320.8|1101
1651456200000|2022-05-02 01:50:00|98478.5|98384.8|98470.9|98372.1|98489|98390.5|98447.6|98347.9|962
1651456500000|2022-05-02 01:55:00|98473.3|98373.3|98470.8|98362.8|98495.4|98395.5|98446.1|98360|1172
1651456800000|2022-05-02 02:00:00|98472.7|98361.8|98477|98376.3|98491.9|98386.9|98436.3|98346.7|1209
1651457100000|2022-05-02 02:05:00|98477.1|98376.5|98492.2|98404.6|98519.1|98415.9|98462.3|98363.1|1040
1651457400000|2022-05-02 02:10:00|98491.1|98403.9|98531.6|98424.4|98551.8|98445.6|98491.1|98397.9|1157
1651457700000|2022-05-02 02:15:00|98533.7|98423.4|98493.4|98415.2|98540.4|98432.6|98478.1|98396.5|1019
1651458000000|2022-05-02 02:20:00|98509.3|98405.9|98506.3|98399.1|98527.2|98426.9|98486.7|98395|865
1651458300000|2022-05-02 02:25:00|98506.4|98398.9|98447.6|98355.7|98507.2|98402.3|98437.2|98343.3|1251
1651458600000|2022-05-02 02:30:00|98447|98356|98491.1|98380.9|98491.6|98392.6|98432.9|98345.1|1185
1651458900000|2022-05-02 02:35:00|98490.8|98381.4|98447.4|98356.2|98507.1|98413.9|98435.4|98343.6|947
1651459200000|2022-05-02 02:40:00|98446.1|98357.6|98461.3|98345.3|98477.2|98374.2|98436.3|98343.9|991
1651459500000|2022-05-02 02:45:00|98461.4|98345.4|98469.3|98375.8|98469.5|98376.9|98420.6|98334.3|917
1651459800000|2022-05-02 02:50:00|98473.9|98369.5|98495|98393.6|98509.3|98411.1|98450|98361.1|1092
1651460100000|2022-05-02 02:55:00|98499.2|98391.6|98496.7|98407.5|98505.3|98409.7|98467.9|98377.8|981
1651460400000|2022-05-02 03:00:00|98497.4|98407.3|98479.4|98363.4|98513.6|98407.3|98442.8|98348.2|1378
1651460700000|2022-05-02 03:05:00|98479.3|98363.1|98470.6|98388.2|98510.1|98409.3|98451.8|98359.5|1321
1651461000000|2022-05-02 03:10:00|98465.6|98382.7|98476.2|98379.5|98498.4|98398.3|98464.1|98371.9|1089
1651461300000|2022-05-02 03:15:00|98473.8|98381.9|98503.3|98403.6|98509.2|98405.7|98462|98364.3|970
1651461600000|2022-05-02 03:20:00|98503.2|98402.8|98474.6|98396.6|98514.3|98416.6|98462.3|98368.9|1158
1651461900000|2022-05-02 03:25:00|98474.5|98396.7|98533.5|98430|98544.9|98441.6|98472.2|98384.2|1397
1651462200000|2022-05-02 03:30:00|98533.7|98430.1|98494.1|98400.4|98543.9|98437.3|98470.4|98389.8|1357
1651462500000|2022-05-02 03:35:00|98493.6|98400.9|98491|98397.3|98521|98434.9|98464.8|98395.3|940
1651462800000|2022-05-02 03:40:00|98490|98397.9|98463.3|98383.7|98495.3|98413.1|98445|98365.7|1162
1651463100000|2022-05-02 03:45:00|98463.1|98383.8|98469.9|98368.1|98488.1|98389.8|98436.5|98359.2|818
1651463400000|2022-05-02 03:50:00|98470.1|98368.6|98461.9|98357.4|98486.6|98383.2|98427.8|98338.8|953
1651463700000|2022-05-02 03:55:00|98463.4|98355.3|98482.5|98370.1|98492|98399.7|98408.3|98343.4|997
1651464000000|2022-05-02 04:00:00|98482.4|98370|98501.8|98398.6|98523|98425.8|98462.3|98370|1273
1651464300000|2022-05-02 04:05:00|98495.3|98402.3|98520.1|98404.7|98533.2|98436.8|98489.4|98397.6|1179
1651464600000|2022-05-02 04:10:00|98520.5|98413.9|98492.9|98383|98527.4|98419|98458.2|98348|1534
1651464900000|2022-05-02 04:15:00|98497.2|98381.6|98495.9|98388.1|98508|98404.4|98466|98362|1438
1651465200000|2022-05-02 04:20:00|98499.9|98388.4|98501.9|98389.9|98506.7|98403|98479|98370|1309
1651465500000|2022-05-02 04:25:00|98502|98385.9|98508.6|98394.3|98523.6|98413.1|98485.6|98376.3|1302
1651465800000|2022-05-02 04:30:00|98509.5|98394.4|98518.6|98413.8|98535.1|98440.8|98490.8|98384.4|1026
1651466100000|2022-05-02 04:35:00|98518.2|98414|98522.9|98430.6|98544.1|98445.6|98503.3|98402.8|876
1651466400000|2022-05-02 04:40:00|98522.7|98429.9|98520.9|98416.4|98532.9|98439.1|98495.8|98401|885
1651466700000|2022-05-02 04:45:00|98520.7|98416.5|98507.2|98420.3|98531.2|98444|98492.2|98396|748
1651467000000|2022-05-02 04:50:00|98506.4|98420.7|98525|98424.6|98535.2|98442.3|98488.4|98403.2|697
1651467300000|2022-05-02 04:55:00|98523.7|98424.5|98530.6|98455.7|98559.6|98472.7|98506.4|98416.5|935
1651467600000|2022-05-02 05:00:00|98528.8|98456.8|98527.9|98454|98561.6|98500.3|98514.4|98448.3|1129
1651467900000|2022-05-02 05:05:00|98527.7|98454.4|98537|98462.8|98545.1|98484.2|98513.4|98448|1057
1651468200000|2022-05-02 05:10:00|98536.7|98462.4|98522.4|98472.4|98554.5|98494.7|98511.2|98449.3|991
1651468500000|2022-05-02 05:15:00|98522|98472|98534.9|98484.9|98557.9|98493.1|98513.7|98450.7|1005
1651468800000|2022-05-02 05:20:00|98533.9|98483.9|98540.3|98490.3|98563.4|98499.3|98532.9|98469.3|880
1651469100000|2022-05-02 05:25:00|98540.2|98490.2|98553.4|98483.3|98564.6|98502.3|98530.7|98468.7|893
1651469400000|2022-05-02 05:30:00|98543.6|98493.6|98559.3|98489.2|98571.7|98504|98540.4|98477|936
1651469700000|2022-05-02 05:35:00|98559.4|98509.4|98506.4|98429.7|98569|98509.4|98499.9|98426.3|1123
1651470000000|2022-05-02 05:40:00|98507|98430.3|98525|98475|98540.9|98476.7|98492.7|98429.5|1014
1651470300000|2022-05-02 05:45:00|98524.9|98474.9|98516|98466|98534.5|98478.1|98500.2|98441.9|1214
1651470600000|2022-05-02 05:50:00|98515.9|98465.9|98544.1|98473|98556.1|98489.1|98497.2|98434.4|1257
1651470900000|2022-05-02 05:55:00|98544|98472.8|98596.7|98517.8|98613.9|98550.6|98538.2|98464.1|1292
1651471200000|2022-05-02 06:00:00|98596.5|98517.1|98475|98425|98603|98532.9|98441|98391|1206
1651471500000|2022-05-02 06:05:00|98474.5|98424.5|98559.4|98509.4|98561.1|98511.1|98466.9|98416.9|1142
1651471800000|2022-05-02 06:10:00|98545.8|98520.8|98556.5|98506.5|98609|98559|98545.8|98501.3|1104
1651472100000|2022-05-02 06:15:00|98555.8|98505.8|98542.7|98492.7|98600.7|98556.9|98542.2|98492.2|1069
1651472400000|2022-05-02 06:20:00|98541.7|98491.7|98507.4|98457.4|98550.5|98502.4|98485.1|98443.4|1180
1651472700000|2022-05-02 06:25:00|98508.3|98458.3|98504.4|98406.6|98536.1|98485.7|98473.2|98379.4|1226
1651473000000|2022-05-02 06:30:00|98522.8|98406.8|98534.7|98484.7|98542.1|98485.7|98452.3|98374.6|1581
1651473300000|2022-05-02 06:35:00|98533.1|98483.1|98483.5|98433.5|98547.3|98497.3|98472|98411.3|1232
1651473600000|2022-05-02 06:40:00|98484.8|98434.8|98600.5|98550.5|98607.4|98550.5|98467.4|98417.4|1462
1651473900000|2022-05-02 06:45:00|98600.9|98550.9|98566.4|98516.4|98622|98572|98540.2|98488.1|1273
1651474200000|2022-05-02 06:50:00|98563.4|98513.4|98435|98385|98575.5|98520.5|98435|98383.4|1464
1651474500000|2022-05-02 06:55:00|98437.5|98387.5|98374.2|98299.8|98504.9|98445.1|98273.8|98225.7|2008
1651474800000|2022-05-02 07:00:00|98378.3|98300.8|98266.9|98216.9|98501.8|98413.2|98126.7|98076.7|2129
1651475100000|2022-05-02 07:05:00|98260.4|98210.4|98225|98175|98301.6|98255.2|98209.6|98170.8|1455
1651475400000|2022-05-02 07:10:00|98224.7|98174.7|98229.9|98179.9|98303|98259.6|98212.9|98162.9|1690
1651475700000|2022-05-02 07:15:00|98230.2|98180.2|98290.1|98265.1|98311.6|98265.1|98176.6|98137.4|1684
1651476000000|2022-05-02 07:20:00|98290|98265|98364.9|98314.9|98378.9|98328.9|98270.8|98229.4|1389
1651476300000|2022-05-02 07:25:00|98364.1|98314.1|98459.2|98409.2|98470.4|98420.4|98340.1|98278.9|1650
1651476600000|2022-05-02 07:30:00|98459.1|98409.1|98429.1|98404.1|98494.8|98444.8|98419.9|98377.5|1353
1651476900000|2022-05-02 07:35:00|98428.8|98403.8|98452.3|98427.3|98486.6|98451.8|98417.9|98375.4|1309
1651477200000|2022-05-02 07:40:00|98455|98430|98494.9|98444.9|98525.5|98475.5|98451.7|98411.5|1257
1651477500000|2022-05-02 07:45:00|98495.3|98445.3|98565.9|98515.9|98585.3|98541.8|98472.7|98434.7|1307
1651477800000|2022-05-02 07:50:00|98565.7|98515.7|98622.9|98572.9|98636.9|98586.9|98552.1|98514.8|1272
1651478100000|2022-05-02 07:55:00|98623.4|98573.4|98891.1|98775.1|98918|98846.2|98579|98535.9|1766
1651478400000|2022-05-02 08:00:00|98887.7|98771.7|98821.4|98771.4|98940.2|98890.2|98800.6|98736.4|2038
1651478700000|2022-05-02 08:05:00|98821.2|98771.2|98756.1|98706.1|98952.2|98898.5|98743.4|98693.4|1899
1651479000000|2022-05-02 08:10:00|98756.3|98706.3|98802.9|98752.9|98805.5|98752.9|98615.7|98557.7|1732
1651479300000|2022-05-02 08:15:00|98805.8|98755.8|98855.7|98805.7|98882.9|98832.9|98788.2|98728|1616
1651479600000|2022-05-02 08:20:00|98856|98806|98876.7|98826.7|98942.8|98892.8|98838.7|98788.7|1639
1651479900000|2022-05-02 08:25:00|98876.3|98826.3|98955.6|98905.6|98956|98906|98849|98800.7|1514
1651480200000|2022-05-02 08:30:00|98955.1|98905.1|99006.3|98956.3|99010.9|98960.9|98933.8|98883.8|1689
1651480500000|2022-05-02 08:35:00|99005.1|98955.1|98869.5|98819.5|99015.2|98971.7|98869.5|98819.5|1445
1651480800000|2022-05-02 08:40:00|98866.4|98816.4|98925.9|98875.9|98979.5|98937.9|98851.4|98801.4|1492
1651481100000|2022-05-02 08:45:00|98925.8|98875.8|98987.6|98937.6|99025.3|98982.4|98912.8|98862.8|1480
1651481400000|2022-05-02 08:50:00|98988|98938|99010|98960|99022.5|98979.5|98932.8|98882.8|1502
1651481700000|2022-05-02 08:55:00|99009|98959|99033.4|98983.4|99039.2|98996.7|98989|98939|1938
1651482000000|2022-05-02 09:00:00|99035.4|98985.4|99063.2|99013.2|99094.1|99044.1|99007|98957|1555
1651482300000|2022-05-02 09:05:00|99062.9|99012.9|99054.5|99004.5|99071.3|99027.8|99013.6|98976.9|1221
1651482600000|2022-05-02 09:10:00|99053.9|99003.9|99047.3|98997.3|99086.1|99036.1|99028.4|98978.4|1120
1651482900000|2022-05-02 09:15:00|99045.4|98995.4|99060.4|99010.4|99061.2|99011.6|99010.1|98966|1408
1651483200000|2022-05-02 09:20:00|99059.1|99009.1|99027.9|98977.9|99065.4|99015.4|99024.9|98974.9|1252
1651483500000|2022-05-02 09:25:00|99028.1|98978.1|99044.2|98994.2|99094.8|99054.9|99000.1|98954.3|1446
1651483800000|2022-05-02 09:30:00|99042.6|98992.6|99061.5|99011.5|99129.3|99090|99036.8|98991.2|1336
1651484100000|2022-05-02 09:35:00|99061.8|99011.8|99093.3|99043.3|99116.7|99074.4|99036|98991.1|1378
1651484400000|2022-05-02 09:40:00|99093.6|99043.6|99058.7|99033.7|99113.1|99063.1|99034|98989|1336
1651484700000|2022-05-02 09:45:00|99058.8|99033.8|99074.2|99024.2|99123.2|99084.4|99049.8|99014.3|1312
1651485000000|2022-05-02 09:50:00|99073|99023|99063|99013|99105.9|99069.2|99030.3|98984.1|1252
1651485300000|2022-05-02 09:55:00|99063.4|99013.4|99072.4|99047.4|99089.3|99050.2|99057.6|99009.1|898
1651485600000|2022-05-02 10:00:00|99072.2|99047.2|99044.3|98994.3|99102|99066.9|99035.1|98993.1|1345
1651485900000|2022-05-02 10:05:00|99043.9|98993.9|99033.1|98983.1|99057.2|99013.3|98985.1|98946.6|1278
1651486200000|2022-05-02 10:10:00|99033.5|98983.5|99058.5|99033.5|99078.6|99040.8|99024.3|98978.1|1015
1651486500000|2022-05-02 10:15:00|99060.3|99035.3|99015.6|98990.6|99090.1|99044.3|99014.6|98978.2|1027
1651486800000|2022-05-02 10:20:00|99016|98991|99043.2|98993.2|99061|99025.5|99007.8|98972.6|1028
1651487100000|2022-05-02 10:25:00|99043.5|98993.5|99013.4|98988.4|99091.9|99056.3|98995.9|98961.1|1340
1651487400000|2022-05-02 10:30:00|99011.1|98986.1|99060.6|99035.6|99086.7|99049.3|99004.3|98965.7|821
1651487700000|2022-05-02 10:35:00|99061|99036|99001|98951|99073.5|99036.3|98979|98940.6|1132
1651488000000|2022-05-02 10:40:00|99001.2|98951.2|99009.6|98959.6|99057.6|99007.6|98970.5|98932.8|1436
1651488300000|2022-05-02 10:45:00|99010.3|98960.3|99016.1|98966.1|99021.2|98980.2|98967.2|98928.2|1199
1651488600000|2022-05-02 10:50:00|99017.1|98967.1|98976|98951|99036.7|98986.7|98948.1|98908.8|1174
1651488900000|2022-05-02 10:55:00|98975.8|98950.8|98862.2|98812.2|98983|98950.8|98849.8|98808.3|1246
1651489200000|2022-05-02 11:00:00|98862.3|98812.3|98905.7|98855.7|98927.8|98889.3|98817.1|98775.5|1375
1651489500000|2022-05-02 11:05:00|98905.5|98855.5|98864.9|98839.9|98906.9|98856.9|98848.7|98813.7|1199
1651489800000|2022-05-02 11:10:00|98863.8|98838.8|98884.3|98859.3|98910.4|98870.2|98847.1|98809.7|1199
1651490100000|2022-05-02 11:15:00|98884.1|98859.1|98940.6|98890.6|98949.5|98899.5|98871.3|98821.3|1269
1651490400000|2022-05-02 11:20:00|98934.2|98884.2|98810|98760|98947.7|98897.7|98808.8|98759.1|1443
1651490700000|2022-05-02 11:25:00|98810.8|98760.8|98802.3|98777.3|98821.8|98784.5|98782.3|98741.9|1111
1651491000000|2022-05-02 11:30:00|98802.4|98777.4|98872.7|98822.7|98916.2|98866.2|98802.3|98763.7|1721
1651491300000|2022-05-02 11:35:00|98872.4|98822.4|98864.3|98814.3|98936.1|98886.1|98835.4|98791.4|1394
1651491600000|2022-05-02 11:40:00|98864.4|98814.4|98896.2|98846.2|98901|98862.7|98843.9|98805.7|1165
1651491900000|2022-05-02 11:45:00|98896.3|98846.3|98929.3|98904.3|98942|98906.6|98858.7|98819.3|1306
1651492200000|2022-05-02 11:50:00|98938.6|98888.6|99003.9|98978.9|99041.1|98997.8|98936.9|98888.6|1509
1651492500000|2022-05-02 11:55:00|99002.7|98977.7|98932.6|98907.6|99038.8|99003.4|98930.5|98883.6|1526
1651492800000|2022-05-02 12:00:00|98932.4|98907.4|98922|98872|98939.1|98909.1|98881.9|98849.1|1431
1651493100000|2022-05-02 12:05:00|98922.1|98872.1|98869.2|98819.2|98946.1|98912|98831.9|98795.5|1359
1651493400000|2022-05-02 12:10:00|98869.4|98819.4|98873.2|98848.2|98886.4|98858.3|98831.8|98795.6|1236
1651493700000|2022-05-02 12:15:00|98873.8|98848.8|98869.5|98844.5|98901|98866|98840.3|98806.2|1175
1651494000000|2022-05-02 12:20:00|98872.7|98847.7|98760.5|98735.5|98881.6|98848.5|98755.9|98716.9|1372
1651494300000|2022-05-02 12:25:00|98760.4|98735.4|98727.4|98702.4|98784.1|98744.1|98712.6|98677.4|1331
1651494600000|2022-05-02 12:30:00|98728|98703|98792|98767|98810.7|98770.9|98693.9|98662.1|1413
1651494900000|2022-05-02 12:35:00|98792.1|98767.1|98817.3|98792.3|98865.7|98828.2|98790.4|98755.6|1304
1651495200000|2022-05-02 12:40:00|98816.1|98791.1|98805.7|98780.7|98858.1|98824|98784|98748.3|1259
1651495500000|2022-05-02 12:45:00|98806.2|98781.2|98797.5|98772.5|98822.9|98788.2|98780.4|98739.9|1198
1651495800000|2022-05-02 12:50:00|98796.7|98771.7|98793.8|98768.8|98833|98808|98786.3|98750.7|1429
1651496100000|2022-05-02 12:55:00|98808.2|98758.2|98899.5|98874.5|98926.4|98892.3|98790.4|98753.9|1478
1651496400000|2022-05-02 13:00:00|98898.6|98873.6|98859.6|98809.6|98900.2|98875.2|98827|98787.6|1585
1651496700000|2022-05-02 13:05:00|98859.8|98809.8|98876.3|98826.3|98890.4|98850.7|98834.2|98789.9|1512
1651497000000|2022-05-02 13:10:00|98876.8|98826.8|98833.3|98808.3|98876.8|98826.8|98819.7|98777.5|1484
1651497300000|2022-05-02 13:15:00|98833.6|98808.6|98875|98850|98877.3|98852.3|98816.1|98781.9|1525
1651497600000|2022-05-02 13:20:00|98874.7|98849.7|98875.8|98850.8|98914.8|98887.5|98847.7|98820.1|1359
1651497900000|2022-05-02 13:25:00|98875.9|98850.9|98989|98964|99020.2|98981.5|98874.1|98842.8|1584
1651498200000|2022-05-02 13:30:00|98989.5|98964.5|98979.6|98954.6|99010.1|98968.7|98912.2|98884|1868
1651498500000|2022-05-02 13:35:00|98985.3|98960.3|98988.4|98938.4|99091.4|99029.6|98981.5|98937.8|1657
1651498800000|2022-05-02 13:40:00|98987|98937|98847.7|98797.7|99009.7|98959.7|98821.7|98768.4|1763
1651499100000|2022-05-02 13:45:00|98846.8|98796.8|98867.9|98817.9|98919.4|98869.4|98820.7|98752.1|1797
1651499400000|2022-05-02 13:50:00|98868.4|98818.4|98803.2|98753.2|98960.2|98910.2|98785.6|98740.9|1944
1651499700000|2022-05-02 13:55:00|98802|98752|98839.6|98733|98845.6|98808.3|98778.7|98728.7|1691
1651500000000|2022-05-02 14:00:00|98840.8|98738.7|98801.3|98751.3|98852.3|98773.8|98729.6|98653.5|1987
1651500300000|2022-05-02 14:05:00|98801.1|98751.1|99005.5|98955.5|99033.9|98984.2|98782.8|98732.8|1923
1651500600000|2022-05-02 14:10:00|99005.6|98955.6|98906.7|98856.7|99017|98967|98900.6|98851.1|1777
1651500900000|2022-05-02 14:15:00|98906.6|98856.6|98747.2|98697.2|98929.4|98888.6|98726.3|98687.8|1909
1651501200000|2022-05-02 14:20:00|98747.1|98697.1|98698.6|98673.6|98772.9|98733.1|98687.4|98650.3|1717
1651501500000|2022-05-02 14:25:00|98698.7|98673.7|98664.6|98614.6|98727.9|98683.4|98637.3|98588.5|1839
1651501800000|2022-05-02 14:30:00|98663.2|98613.2|98633.3|98583.3|98663.2|98625.8|98556.2|98519.2|1837
1651502100000|2022-05-02 14:35:00|98633.4|98583.4|98726.5|98701.5|98786.9|98749.8|98620.1|98570.7|1738
1651502400000|2022-05-02 14:40:00|98724.7|98699.7|98773.8|98723.8|98774.5|98740.5|98672.8|98632.1|1689
1651502700000|2022-05-02 14:45:00|98773.7|98723.7|98840|98790|98856.4|98808.6|98760.2|98718.3|1677
1651503000000|2022-05-02 14:50:00|98839|98789|98940.4|98890.4|99000.7|98950.7|98811.4|98762.3|1920
1651503300000|2022-05-02 14:55:00|98939.1|98889.1|99060.9|99010.9|99074.7|99030.5|98939.1|98889.1|1902
1651503600000|2022-05-02 15:00:00|99058.2|99008.2|99115|99065|99146.7|99096.7|99043|98999.6|1889
1651503900000|2022-05-02 15:05:00|99113.2|99063.2|99094.5|99044.5|99127.8|99077.8|99056.9|99006.9|1660
1651504200000|2022-05-02 15:10:00|99094.4|99044.4|99127.5|99077.5|99170.1|99111.7|99082.5|99032.5|1589
1651504500000|2022-05-02 15:15:00|99127.6|99077.6|99187.8|99137.8|99217|99167|99108.2|99058.2|1593
1651504800000|2022-05-02 15:20:00|99188.4|99138.4|99130.7|99080.7|99203.9|99153.9|99128.3|99078.3|1450
1651505100000|2022-05-02 15:25:00|99133.7|99083.7|99139|99089|99161.5|99102.4|99097.9|99047.9|1694
1651505400000|2022-05-02 15:30:00|99138.8|99088.8|99085.6|99013.7|99164.3|99109.4|99063|99010.7|1680
1651505700000|2022-05-02 15:35:00|99084.4|99014.1|99029.4|98979.4|99104.2|99046.3|99029.4|98979.4|1443
1651506000000|2022-05-02 15:40:00|99029.3|98979.3|99014.3|98964.3|99055|98991.7|99000.6|98950.6|1004
1651506300000|2022-05-02 15:45:00|99014.4|98964.4|99024.5|98974.5|99045.7|98988.1|99001.8|98951.7|1307
1651506600000|2022-05-02 15:50:00|99024.3|98974.3|98981|98931|99051.6|98985.9|98971.3|98921.3|1337
1651506900000|2022-05-02 15:55:00|98983.5|98933.5|98931.3|98881.3|99002.7|98952.7|98925.2|98875.2|1245
1651507200000|2022-05-02 16:00:00|98930.9|98880.9|98973.3|98923.3|98974.3|98924.3|98915.8|98861.8|1200
1651507500000|2022-05-02 16:05:00|98973.2|98923.2|98978.3|98928.3|98988.7|98935.5|98957.6|98907.6|1012
1651507800000|2022-05-02 16:10:00|98977.4|98927.4|98983.8|98910|98989.5|98936.9|98964.3|98907.4|839
1651508100000|2022-05-02 16:15:00|98982.7|98908.4|98982.9|98932.9|98990.8|98940.8|98957.9|98897.8|834
1651508400000|2022-05-02 16:20:00|98983.1|98933.1|98946|98896|98990.7|98940.7|98925.4|98875.4|1040
1651508700000|2022-05-02 16:25:00|98946.5|98896.5|98939.5|98889.5|98952.5|98896.8|98927.1|98862.9|802
1651509000000|2022-05-02 16:30:00|98938.7|98888.7|98958.4|98908.4|98968.6|98918.6|98927.6|98877.6|853
1651509300000|2022-05-02 16:35:00|98958.2|98908.2|98995|98945|99005.5|98950.7|98957.9|98907.9|1095
1651509600000|2022-05-02 16:40:00|98996.5|98946.5|99023.2|98973.2|99058.4|99008.4|98994.7|98940.2|1533
1651509900000|2022-05-02 16:45:00|99020.8|98970.8|98944|98894|99025.7|98971.4|98932.5|98882.5|1341
1651510200000|2022-05-02 16:50:00|98944.8|98894.8|99047.7|98997.7|99056.7|99006.7|98938.2|98888.2|1562
1651510500000|2022-05-02 16:55:00|99047.9|98997.9|99059|99009|99125.3|99075.3|99037.5|98987.5|1613
1651510800000|2022-05-02 17:00:00|99058.5|99008.5|99156.8|99106.8|99169.6|99119.6|99057|99007|1693
1651511100000|2022-05-02 17:05:00|99156.3|99106.3|99162.5|99112.5|99165.8|99115.8|99141.1|99091.1|1294
1651511400000|2022-05-02 17:10:00|99161.3|99111.3|99158.6|99108.6|99162.5|99112.5|99126.7|99076.7|1072
1651511700000|2022-05-02 17:15:00|99158.4|99108.4|99143|99093|99171.2|99111.9|99136.1|99086.1|1032
1651512000000|2022-05-02 17:20:00|99142.8|99092.8|99162.3|99112.3|99183.2|99118.8|99138.9|99076.7|1393
1651512300000|2022-05-02 17:25:00|99162.2|99112.2|99178.5|99128.5|99201.2|99139.9|99141.3|99087.9|1483
1651512600000|2022-05-02 17:30:00|99179.4|99129.4|99227.2|99177.2|99239.4|99186.3|99171.6|99112.3|1069
1651512900000|2022-05-02 17:35:00|99225|99175|99261.9|99211.9|99266.1|99217.3|99215.6|99163.5|923
1651513200000|2022-05-02 17:40:00|99260.9|99210.9|99297.6|99247.6|99309.9|99258.9|99239.7|99184.6|1272
1651513500000|2022-05-02 17:45:00|99298.3|99248.3|99338.7|99288.7|99364.8|99303.5|99296.2|99233.6|936
1651513800000|2022-05-02 17:50:00|99340.3|99290.3|99408.9|99337.9|99416.9|99348.5|99318.3|99257.6|1023
1651514100000|2022-05-02 17:55:00|99410.4|99336.4|99384|99334|99411.1|99349.4|99349.9|99284.9|1321
1651514400000|2022-05-02 18:00:00|99383.8|99333.8|99357.7|99307.7|99407.6|99357.6|99355.2|99305.2|1415
1651514700000|2022-05-02 18:05:00|99359.6|99309.6|99373.1|99323.1|99386.3|99327.5|99327|99262.4|1079
1651515000000|2022-05-02 18:10:00|99373.3|99323.3|99413.7|99363.7|99418.1|99368.1|99365.4|99307|1032
1651515300000|2022-05-02 18:15:00|99413.4|99363.4|99380.7|99330.7|99426.9|99367.8|99376|99315.3|1114
1651515600000|2022-05-02 18:20:00|99380.6|99330.6|99365.6|99315.6|99384.2|99332.7|99339.8|99289.8|1250
1651515900000|2022-05-02 18:25:00|99365.7|99315.7|99319.8|99269.8|99388.7|99332.3|99316.4|99258.8|1051
1651516200000|2022-05-02 18:30:00|99321.3|99271.3|99344.1|99294.1|99351.4|99294.8|99318.4|99261.8|874
1651516500000|2022-05-02 18:35:00|99347.7|99297.7|99363.6|99313.6|99377.2|99327.2|99338.7|99286|1429
1651516800000|2022-05-02 18:40:00|99364.2|99314.2|99372.1|99322.1|99379.7|99329.7|99353.8|99299.4|742
1651517100000|2022-05-02 18:45:00|99371.8|99321.8|99368.6|99318.6|99378.4|99336.8|99356.5|99310.7|842
1651517400000|2022-05-02 18:50:00|99369|99319|99317.6|99267.6|99384.6|99331.1|99299.9|99260.3|1095
1651517700000|2022-05-02 18:55:00|99318.1|99268.1|99373|99323|99375.7|99325.7|99312.9|99262.9|1441
1651518000000|2022-05-02 19:00:00|99372.2|99322.2|99380.3|99330.3|99393.9|99341.1|99350.4|99294.4|1395
1651518300000|2022-05-02 19:05:00|99381.5|99331.5|99336.8|99286.8|99386.8|99336.4|99333.3|99283.3|1120
1651518600000|2022-05-02 19:10:00|99336.9|99286.9|99252.1|99202.1|99337.2|99287.2|99245.7|99187.5|1559
1651518900000|2022-05-02 19:15:00|99251.2|99201.2|99188.4|99138.4|99257.7|99207.7|99176.7|99118.9|1499
1651519200000|2022-05-02 19:20:00|99188.5|99138.5|99086.1|99036.1|99209.6|99138.7|99082|99028.5|1579
1651519500000|2022-05-02 19:25:00|99084.9|99034.9|99106.8|99056.8|99112|99062|99069.1|99019.1|1470
1651519800000|2022-05-02 19:30:00|99106.1|99056.1|99020.3|98970.3|99112.4|99062.4|99016.5|98956|1458
1651520100000|2022-05-02 19:35:00|99034.8|98963.6|99059.7|99009.7|99089|99026.4|99013.9|98951.8|1464
1651520400000|2022-05-02 19:40:00|99059.5|99009.5|99152.3|99081.7|99155.1|99092.9|99036.8|98964.8|1688
1651520700000|2022-05-02 19:45:00|99146.2|99096.2|99146.9|99096.9|99181.6|99098|99086.2|99024.1|1611
1651521000000|2022-05-02 19:50:00|99147.1|99097.1|99126.1|99076.1|99214.2|99143.4|99120.7|99057.8|1682
1651521300000|2022-05-02 19:55:00|99123.8|99073.8|99163.5|99113.5|99205.6|99145|99112.9|99053|1431
1651521600000|2022-05-02 20:00:00|99162.9|99112.9|99179.2|99129.2|99222.6|99164.9|99136.3|99073.3|1381
1651521900000|2022-05-02 20:05:00|99178.3|99128.3|99153.6|99103.6|99207.4|99146.9|99150|99085.1|1017
1651522200000|2022-05-02 20:10:00|99153.3|99103.3|99165.7|99115.7|99188.5|99122.8|99142.5|99084.8|842
1651522500000|2022-05-02 20:15:00|99165.4|99115.4|99173|99090.3|99178.2|99116.4|99136.4|99076|626
1651522800000|2022-05-02 20:20:00|99172.9|99091.1|99164.2|99114.2|99183.7|99122.4|99132.9|99072.9|828
1651523100000|2022-05-02 20:25:00|99164.3|99114.3|99162.1|99112.1|99183.8|99124.1|99149|99085.5|450
1651523400000|2022-05-02 20:30:00|99161.7|99111.7|99157.9|99107.9|99181.3|99120.6|99142.5|99080.1|431
1651523700000|2022-05-02 20:35:00|99158|99108|99133.9|99083.9|99171|99109.1|99133.4|99071.7|448
1651524000000|2022-05-02 20:40:00|99134.2|99084.2|99151.9|99066.5|99155.6|99091.7|99130.2|99065.1|285
1651524300000|2022-05-02 20:45:00|99155.5|99063.9|99145.4|99065.2|99159.2|99088.9|99123.9|99052.8|405
1651524600000|2022-05-02 20:50:00|99146.2|99063.1|99132.2|99057.3|99158|99084.1|99115.4|99048.2|433
1651524900000|2022-05-02 20:55:00|99130.3|99059.7|99182.3|99066.3|99191.7|99075.7|99130.3|99014.4|702
1651525200000|2022-05-02 21:00:00|99162.3|99046.3|99158.3|99042.3|99162.3|99046.3|99117|99001|8
1651528200000|2022-05-02 21:50:00|99111.8|98995.8|99111.8|98995.8|99111.8|98995.8|99111.8|98995.8|1
1651528800000|2022-05-02 22:00:00|99116.2|99000.2|99081.7|98965.7|99120.3|99004.3|99062.7|98946.7|196
1651529100000|2022-05-02 22:05:00|99081.3|98965.3|99093.7|98977.7|99098|98982|99070.4|98954.4|297
1651529400000|2022-05-02 22:10:00|99093.1|98977.1|99046.2|98930.2|99099.4|98983.4|99042.3|98926.3|637
1651529700000|2022-05-02 22:15:00|99045.2|98929.2|99048.9|98932.9|99060.5|98944.5|99028.4|98912.4|658
1651530000000|2022-05-02 22:20:00|99049.2|98933.2|99057.3|98941.3|99064.5|98948.5|99036.4|98920.4|463
1651530300000|2022-05-02 22:25:00|99058.2|98942.2|99036.5|98920.5|99062.9|98946.9|99023.7|98907.7|391
1651530600000|2022-05-02 22:30:00|99036.7|98920.7|99048.8|98932.8|99074.3|98958.3|99019.4|98903.4|555
1651530900000|2022-05-02 22:35:00|99057.8|98941.8|99076.5|98960.5|99094.5|98978.5|99033|98917|452
1651531200000|2022-05-02 22:40:00|99075.5|98959.5|99083.1|98967.1|99102.6|98986.6|99057.3|98941.3|522
1651531500000|2022-05-02 22:45:00|99083.3|98967.3|99075.1|98959.1|99090.9|98974.9|99067.6|98951.6|360
1651531800000|2022-05-02 22:50:00|99072.9|98956.9|99076.6|98960.6|99090.2|98974.2|99065.9|98949.9|458
1651532100000|2022-05-02 22:55:00|99079.8|98963.8|99107.2|98991.2|99119.8|99003.8|99077.9|98961.9|474
1651532400000|2022-05-02 23:00:00|99108.2|98992.2|99167.8|99051.8|99177|99061|99099.2|98983.2|838
1651532700000|2022-05-02 23:05:00|99168|99052|99187.5|99071.5|99198.2|99082.2|99164.9|99048.9|1377
1651533000000|2022-05-02 23:10:00|99187.3|99071.3|99199.7|99083.7|99207.2|99093.2|99187.2|99071.2|1289
1651533300000|2022-05-02 23:15:00|99210.1|99094.1|99211.7|99095.7|99224.5|99108.5|99201.6|99086.2|1135
1651533600000|2022-05-02 23:20:00|99211.8|99095.8|99212.5|99096.5|99216.2|99100.2|99188|99072|1522
1651533900000|2022-05-02 23:25:00|99212.1|99096.1|99199.1|99083.1|99215|99100.6|99194.5|99078.5|1410
1651534200000|2022-05-02 23:30:00|99198.9|99082.9|99194.9|99078.9|99206.3|99090.3|99185.4|99069.4|1384
1651534500000|2022-05-02 23:35:00|99194.6|99078.6|99188.9|99072.9|99198.4|99085.3|99184.2|99068.2|1028
1651534800000|2022-05-02 23:40:00|99190.1|99074.1|99202.1|99086.1|99213|99099.2|99185.6|99069.6|1514
1651535100000|2022-05-02 23:45:00|99202.5|99086.5|99198.1|99082.1|99205.2|99092|99187.7|99071.7|912
1651535400000|2022-05-02 23:50:00|99200.4|99084.4|99194.7|99078.7|99203|99087.2|99182.8|99066.8|1140
1651535700000|2022-05-02 23:55:00|99196.2|99080.2|99176.4|99060.4|99201.9|99086|99174.4|99058.4|1494
1651536000000|2022-05-03 00:00:00|99179.1|99063.1|99156.6|99058.5|99207.8|99091.8|99132.1|99016.1|1627
1651536300000|2022-05-03 00:05:00|99156.7|99058.6|99131.1|99031.8|99163.2|99060.1|99115.1|99009.8|1724
1651536600000|2022-05-03 00:10:00|99131.2|99031.9|99127|99040.5|99140.7|99047.9|99107.9|99015.6|1662
1651536900000|2022-05-03 00:15:00|99127.2|99040.3|99138.5|99051.9|99155.1|99064.2|99122.4|99030.2|1362
1651537200000|2022-05-03 00:20:00|99138.6|99052.2|99144.7|99058.5|99164.4|99074.3|99137.5|99044.8|1036
1651537500000|2022-05-03 00:25:00|99144.9|99058.6|99140.6|99050.6|99162.3|99072.5|99137.2|99048|823
1651537800000|2022-05-03 00:30:00|99140.4|99050.3|99102.2|99016.1|99147|99060.6|99089.7|98993.3|1095
1651538100000|2022-05-03 00:35:00|99102.1|99016|99043.4|98959|99105|99017.2|99040.9|98942.3|1190
1651538400000|2022-05-03 00:40:00|99043.2|98958.9|99025.5|98924.4|99062.1|98967.1|99008.2|98913.5|1298
1651538700000|2022-05-03 00:45:00|99026.1|98924.1|98978.2|98891.4|99030.6|98936.1|98970.7|98881.2|1284
1651539000000|2022-05-03 00:50:00|98979.1|98891|98976.2|98876.7|99013.7|98913.2|98956.2|98861.1|1090
1651539300000|2022-05-03 00:55:00|98976.5|98877.8|98957.1|98868.2|98984.6|98894.3|98946.6|98859.7|1074
1651539600000|2022-05-03 01:00:00|98956.7|98868.3|98930.7|98845.2|98984.4|98885.9|98922.1|98828.3|1290
1651539900000|2022-05-03 01:05:00|98939.8|98843|98958.3|98862.6|98983.6|98892.9|98927.1|98833.7|1721
1651540200000|2022-05-03 01:10:00|98956.1|98864.1|98998.5|98902.2|99008.3|98910|98946.3|98856.1|1293
1651540500000|2022-05-03 01:15:00|98998.2|98902|99001.4|98910.6|99010.7|98912.7|98983|98890.3|944
1651540800000|2022-05-03 01:20:00|99000.2|98912.4|99000|98918.7|99032.6|98933.1|98994.9|98904.3|1322
1651541100000|2022-05-03 01:25:00|99000.7|98918.9|99018.4|98929|99028.1|98935.6|98981.1|98910.2|894
1651541400000|2022-05-03 01:30:00|99017.8|98929.8|99024.4|98923.5|99029.1|98931.6|98996.7|98907.8|1085
1651541700000|2022-05-03 01:35:00|99023|98925.6|99035.2|98935.2|99068.3|98956.5|99017|98923|1172
1651542000000|2022-05-03 01:40:00|99035.6|98935|99057.9|98957.4|99063.7|98960.2|99027|98931.5|1092
1651542300000|2022-05-03 01:45:00|99057|98957.6|99026.8|98924.2|99057.7|98959.4|99018.4|98922.4|1101
1651542600000|2022-05-03 01:50:00|99025.7|98924.1|99009.3|98900.9|99028|98929.8|98982|98873.3|1431
1651542900000|2022-05-03 01:55:00|99008.8|98900|98995.9|98920.5|99024|98935.9|98974.8|98875|1148
1651543200000|2022-05-03 02:00:00|98996|98920.8|98937|98861.4|98999.7|98926.6|98925.5|98844.5|1347
1651543500000|2022-05-03 02:05:00|98938.1|98861.5|98934.2|98862.5|98960.3|98890.4|98921.7|98850.4|1197
1651543800000|2022-05-03 02:10:00|98934.1|98862.4|98945.6|98864.6|98976.7|98909.2|98922.7|98858.3|1377
1651544100000|2022-05-03 02:15:00|98945.8|98864|98923.5|98873.5|98950.3|98876.8|98916.5|98831.8|1334
1651544400000|2022-05-03 02:20:00|98923.6|98873.6|98911.9|98833.6|98937.4|98875.9|98905.1|98818.2|997
1651544700000|2022-05-03 02:25:00|98918.4|98827.2|98911.8|98832.5|98932|98840.7|98901.2|98817.9|816
1651545000000|2022-05-03 02:30:00|98911.7|98832|98954.3|98857.7|98966|98872.5|98911.7|98830.2|906
1651545300000|2022-05-03 02:35:00|98954.2|98857.6|98997.3|98897.7|99003.5|98901.3|98940.7|98846.8|832
1651545600000|2022-05-03 02:40:00|98998|98896.8|99025.5|98926|99040.8|98940.2|98998|98894.8|1045
1651545900000|2022-05-03 02:45:00|99024.8|98926.2|99025.7|98929.9|99035.2|98955.6|99006.7|98910|1178
1651546200000|2022-05-03 02:50:00|99024.4|98930.6|99053.1|98955.9|99056.9|98960|99010.6|98916.1|1110
1651546500000|2022-05-03 02:55:00|99053.2|98956|99090.2|98974.2|99127|99032.1|99045.4|98952.9|1159
1651546800000|2022-05-03 03:00:00|99089.7|98973.7|99129.4|99013.9|99149.2|99046.9|99089.7|98973.7|1284
1651547100000|2022-05-03 03:05:00|99132.8|99016.8|99117.5|99004.4|99161.7|99045.7|99106.8|99002.9|966
1651547400000|2022-05-03 03:10:00|99117.3|99004.2|99114.4|99007.3|99126.8|99024|99099.6|98994.3|855
1651547700000|2022-05-03 03:15:00|99114.2|99007.2|99077.6|98971.8|99116.9|99009.6|99067.3|98965.3|893
1651548000000|2022-05-03 03:20:00|99077.5|98972.5|99067.1|98972.1|99079.4|98975.9|99050.7|98955.6|994
1651548300000|2022-05-03 03:25:00|99067|98971.8|99045|98955.8|99080.9|98974.4|99041.8|98952.1|930
1651548600000|2022-05-03 03:30:00|99044.8|98955.6|99067.7|98984.9|99069.8|98985|99029.2|98950.5|1010
1651548900000|2022-05-03 03:35:00|99067.8|98984.8|99102.8|99000|99117.8|99011.9|99060.2|98978.4|821
1651549200000|2022-05-03 03:40:00|99102.6|98999.9|99096.8|98995.9|99118|99008.3|99064.2|98973.7|828
1651549500000|2022-05-03 03:45:00|99097.5|98995.4|99061.7|98963.9|99100.7|98998.2|99058.7|98961|613
1651549800000|2022-05-03 03:50:00|99062.9|98964.3|99071.2|98960.7|99074.9|98967.4|99029.9|98936.2|904
1651550100000|2022-05-03 03:55:00|99071|98961.6|99062.5|98958.1|99075.1|98966.5|99050.5|98947.5|861
1651550400000|2022-05-03 04:00:00|99062.4|98958.6|99102.9|99001.8|99106.2|99003.2|99052.9|98949.9|713
1651550700000|2022-05-03 04:05:00|99103|99000.7|99058.1|98964.8|99104.9|99002.2|99057.1|98961.8|780
1651551000000|2022-05-03 04:10:00|99060.3|98963.4|99075.1|98974|99075.1|98984.6|99050.2|98962.2|573
1651551300000|2022-05-03 04:15:00|99070.7|98979|99062.5|98968.8|99077.6|98981.1|99053.2|98965.2|632
1651551600000|2022-05-03 04:20:00|99061.9|98969.6|99071.4|98980.5|99089.1|98996|99048.8|98964.9|712
1651551900000|2022-05-03 04:25:00|99071.1|98981.4|99086.7|99017.6|99107.4|99021|99063.2|98967.3|752
1651552200000|2022-05-03 04:30:00|99086.8|99016|99005.6|98915.7|99086.8|99019.6|98974.1|98900.2|1555
1651552500000|2022-05-03 04:35:00|99005.4|98920.1|98987.7|98910.2|99015.1|98943.8|98971.2|98883.7|1457
1651552800000|2022-05-03 04:40:00|98987.8|98910.3|99049.5|98970.5|99061.1|98987.3|98985.8|98909.1|1292
1651553100000|2022-05-03 04:45:00|99050.9|98966.3|99047.6|98970.4|99072.3|99003.4|99029.7|98964.2|967
1651553400000|2022-05-03 04:50:00|99046.8|98971.5|99097|99019.1|99106.1|99020.7|99038.7|98960.3|948
1651553700000|2022-05-03 04:55:00|99096.9|99020.3|99167.7|99078.2|99172.9|99083.3|99095.6|99008.8|1172
1651554000000|2022-05-03 05:00:00|99167.5|99079.8|99134.7|99052.8|99180.2|99100.7|99128.7|99045|1369
1651554300000|2022-05-03 05:05:00|99135|99053.1|99134.2|99053.6|99161.5|99079.9|99123.7|99039.4|1074
1651554600000|2022-05-03 05:10:00|99133|99053.4|99082.3|99011.8|99137.7|99057.7|99067.3|99003.2|1232
1651554900000|2022-05-03 05:15:00|99080.4|99009.6|99043.1|98993.1|99083.8|99023.8|99030.4|98969.4|1302
1651555200000|2022-05-03 05:20:00|99045.4|98995.4|99069.5|98996.8|99084.2|99027.8|99045.4|98985|1094
1651555500000|2022-05-03 05:25:00|99069.2|98996.7|99048.9|98998.9|99069.2|99006.8|99020.2|98962.7|1079
1651555800000|2022-05-03 05:30:00|99049|98999|99046.6|98996.6|99078.5|99015.6|99026.6|98967.2|1266
1651556100000|2022-05-03 05:35:00|99046.9|98996.9|99038.9|98988.9|99064.9|99004.6|99037.3|98978.8|858
1651556400000|2022-05-03 05:40:00|99038.6|98988.6|99088.5|99038.5|99102.9|99045.5|99033.9|98983.4|1065
1651556700000|2022-05-03 05:45:00|99088.7|99038.7|99121.6|99071.6|99160.4|99094.3|99079.6|99029.6|1280
1651557000000|2022-05-03 05:50:00|99122.2|99072.2|99073.7|99001|99130.9|99072.2|99035.4|98973.6|1241
1651557300000|2022-05-03 05:55:00|99072.9|99001.9|99059.8|98982.3|99081.4|99023.6|99042|98976.5|1250
1651557600000|2022-05-03 06:00:00|99056.9|98985.4|99162.5|99112.5|99189.8|99139.8|99049.1|98985.4|1599
1651557900000|2022-05-03 06:05:00|99168.5|99118.5|99104.1|99054.1|99195.3|99134.4|99094|99044|1163
1651558200000|2022-05-03 06:10:00|99103.1|99053.1|99126.8|99076.8|99133|99089.4|99062.9|99023.5|1354
1651558500000|2022-05-03 06:15:00|99127.2|99077.2|99138.8|99088.8|99154.2|99112.4|99110.9|99074.3|1449
1651558800000|2022-05-03 06:20:00|99139|99089|99165.6|99115.6|99171.2|99128.8|99110.6|99062.6|1313
1651559100000|2022-05-03 06:25:00|99164.7|99114.7|99138.2|99088.2|99199.9|99160.9|99116.9|99073.9|1461
1651559400000|2022-05-03 06:30:00|99137.4|99087.4|99073.4|99023.4|99147.7|99089.1|99072.7|99022.7|1308
1651559700000|2022-05-03 06:35:00|99074.2|99024.2|99022.8|98972.8|99091.3|99050.4|99013.7|98970.9|1393
1651560000000|2022-05-03 06:40:00|99022.3|98972.3|99024.2|98974.2|99090.9|99040.9|98987.7|98948.5|1415
1651560300000|2022-05-03 06:45:00|99023.4|98973.4|98989.3|98939.3|99044.4|98985.3|98954.1|98904.1|1439
1651560600000|2022-05-03 06:50:00|98989.7|98939.7|99009.6|98984.6|99030.8|98997.6|98925.7|98886.1|1728
1651560900000|2022-05-03 06:55:00|99009|98984|99111.4|99061.4|99162.9|99120.8|99009|98971.9|1700
1651561200000|2022-05-03 07:00:00|99110.1|99060.1|99161.8|99111.8|99232.9|99182.9|99071.4|99036.9|2021
1651561500000|2022-05-03 07:05:00|99159.1|99109.1|98969.2|98919.2|99173|99123|98945.6|98908|1814
1651561800000|2022-05-03 07:10:00|98968.2|98918.2|98905.4|98855.4|99022.1|98985.1|98894.6|98855.4|1767
1651562100000|2022-05-03 07:15:00|98905.3|98855.3|98876.7|98851.7|98936.3|98899.1|98873|98840.4|1567
1651562400000|2022-05-03 07:20:00|98876.4|98851.4|98692.7|98642.7|98928.1|98893.8|98689.4|98639.4|1735
1651562700000|2022-05-03 07:25:00|98692.2|98642.2|98731.4|98681.4|98764.6|98721.4|98655.4|98596.8|1924
1651563000000|2022-05-03 07:30:00|98730.1|98680.1|98684.9|98634.9|98770.5|98720.5|98662.4|98617.9|1866
1651563300000|2022-05-03 07:35:00|98684.8|98634.8|98638.2|98588.2|98691.1|98641.1|98565.6|98515.6|1765
1651563600000|2022-05-03 07:40:00|98636.1|98586.1|98713.6|98688.6|98742|98694.9|98614.3|98568.3|1777
1651563900000|2022-05-03 07:45:00|98719.1|98694.1|98828.8|98778.8|98856.4|98817.5|98714.2|98682.5|1764
1651564200000|2022-05-03 07:50:00|98828.6|98778.6|98707.2|98657.2|98843.4|98805.8|98631.7|98590|1791
1651564500000|2022-05-03 07:55:00|98707.7|98657.7|98672.3|98622.3|98756.9|98688|98631.8|98588.7|1852
1651564800000|2022-05-03 08:00:00|98671.6|98621.6|98571|98546|98682.4|98632.8|98548.4|98515.3|1549
1651565100000|2022-05-03 08:05:00|98571.4|98546.4|98600.2|98550.2|98624.5|98592.3|98526|98488.9|1412
1651565400000|2022-05-03 08:10:00|98600.6|98550.6|98631.2|98606.2|98659.1|98617.1|98582.9|98544|1335
1651565700000|2022-05-03 08:15:00|98631.5|98606.5|98655.6|98605.6|98658.9|98620.5|98596|98556.5|1269
1651566000000|2022-05-03 08:20:00|98655.8|98605.8|98745.6|98720.6|98745.6|98720.6|98616.2|98576.1|1194
1651566300000|2022-05-03 08:25:00|98744.6|98719.6|98792.2|98767.2|98853.5|98815.8|98732.5|98707.5|1400
1651566600000|2022-05-03 08:30:00|98791.8|98766.8|98842.8|98817.8|98875.1|98850.1|98772.9|98740|1262
1651566900000|2022-05-03 08:35:00|98841.4|98816.4|98870.4|98845.4|98882.2|98849|98822.1|98785|1404
1651567200000|2022-05-03 08:40:00|98869.9|98844.9|98870.8|98845.8|99008.6|98976.5|98867.6|98813.7|1470
1651567500000|2022-05-03 08:45:00|98870.6|98845.6|98848.7|98823.7|98887.8|98850.3|98805.6|98780.6|1521
1651567800000|2022-05-03 08:50:00|98849|98824|98860.9|98835.9|98918.4|98881.6|98833.9|98797.5|1349
1651568100000|2022-05-03 08:55:00|98862.3|98837.3|98951.6|98901.6|98968.2|98931|98854.6|98829.6|1387
1651568400000|2022-05-03 09:00:00|98951.4|98901.4|98991.7|98966.7|99009.5|98974.6|98911.5|98878.4|1511
1651568700000|2022-05-03 09:05:00|98992.3|98967.3|98921|98896|99025.8|99000.8|98912.7|98887.7|1380
1651569000000|2022-05-03 09:10:00|98920.7|98895.7|98979.9|98954.9|99001.6|98969.1|98905.2|98880.2|1457
1651569300000|2022-05-03 09:15:00|98980.7|98955.7|98919.2|98894.2|99001.7|98969.3|98878.3|98843.1|1532
1651569600000|2022-05-03 09:20:00|98919.4|98894.4|98862.9|98837.9|98921.2|98896.2|98834.2|98809.2|1528
1651569900000|2022-05-03 09:25:00|98862.8|98837.8|98876.2|98851.2|98927.7|98884.4|98834|98809|1271
1651570200000|2022-05-03 09:30:00|98875.9|98850.9|98798.4|98773.4|98892.1|98867.1|98783|98758|1399
1651570500000|2022-05-03 09:35:00|98798.3|98773.3|98791.9|98766.9|98826.3|98796.7|98777.4|98752.4|1226
1651570800000|2022-05-03 09:40:00|98791.8|98766.8|98772.1|98747.1|98791.9|98766.9|98739.5|98714.5|1188
1651571100000|2022-05-03 09:45:00|98772|98747|98741.3|98716.3|98781.4|98756.4|98740.2|98715.2|1060
1651571400000|2022-05-03 09:50:00|98741|98716|98766.7|98741.7|98768|98742.2|98724.8|98699.8|1239
1651571700000|2022-05-03 09:55:00|98766.9|98741.9|98792.8|98767.8|98797.9|98772.9|98744.2|98719.2|1321
1651572000000|2022-05-03 10:00:00|98791.8|98766.8|98833.6|98808.6|98852.9|98827.9|98791.7|98766.7|1539
1651572300000|2022-05-03 10:05:00|98833.2|98808.2|98860.3|98835.3|98893.5|98868.5|98832.3|98807.3|1485
1651572600000|2022-05-03 10:10:00|98860.6|98835.6|98857.5|98832.5|98908.9|98878.1|98856.1|98829.9|1237
1651572900000|2022-05-03 10:15:00|98858.3|98833.3|98819.8|98794.8|98862.6|98837.6|98805.3|98780.3|1284
1651573200000|2022-05-03 10:20:00|98819.6|98794.6|98891|98866|98907|98882|98818.8|98793.8|1511
1651573500000|2022-05-03 10:25:00|98892.3|98867.3|98986.4|98961.4|99022.3|98997.3|98892.1|98867.1|1450
1651573800000|2022-05-03 10:30:00|98986.7|98961.7|99024.8|98999.8|99046.4|99021.4|98967.1|98942.1|1324
1651574100000|2022-05-03 10:35:00|99024.6|98999.6|98994.3|98969.3|99064|99039|98974|98949|1434
1651574400000|2022-05-03 10:40:00|98994.4|98969.4|98963.1|98938.1|98997.5|98969.6|98910.7|98875.1|1467
1651574700000|2022-05-03 10:45:00|98963.9|98938.9|98977.9|98952.9|99026.7|99001.7|98956.8|98931.8|1316
1651575000000|2022-05-03 10:50:00|98977.7|98952.7|98943.2|98918.2|99028|99002.2|98943.2|98901|1413
1651575300000|2022-05-03 10:55:00|98945.2|98920.2|98978.4|98953.4|99013|98986.3|98941.8|98905.6|1498
1651575600000|2022-05-03 11:00:00|98979|98954|99004.4|98979.4|99036.4|99002.6|98958|98930.8|1460
1651575900000|2022-05-03 11:05:00|99004.2|98979.2|98994.3|98969.3|99022.4|98988.8|98973.2|98933.1|1449
1651576200000|2022-05-03 11:10:00|98994.4|98969.4|98997.1|98947.1|99035.8|99000.4|98982.4|98944.1|1418
1651576500000|2022-05-03 11:15:00|98997|98947|98965.5|98940.5|99009.5|98973.3|98927.3|98890.6|1440
1651576800000|2022-05-03 11:20:00|98965.4|98940.4|98963.8|98938.8|99044.4|99008.7|98959.6|98923|1279
1651577100000|2022-05-03 11:25:00|98964.1|98939.1|98796.1|98771.1|98977.7|98942.7|98777.3|98743|1595
1651577400000|2022-05-03 11:30:00|98796.3|98771.3|98715|98690|98800.3|98775.3|98680.4|98655.4|1578
1651577700000|2022-05-03 11:35:00|98715.4|98690.4|98744.6|98719.6|98751.6|98726.6|98702|98677|1347
1651578000000|2022-05-03 11:40:00|98744.5|98719.5|98735.4|98710.4|98772.5|98747.5|98730.6|98698.4|1363
1651578300000|2022-05-03 11:45:00|98734.7|98709.7|98760.5|98735.5|98782|98757|98734.7|98709.7|1318
1651578600000|2022-05-03 11:50:00|98760.7|98735.7|98577.8|98552.8|98769|98744|98575.7|98550.7|1720
1651578900000|2022-05-03 11:55:00|98581.6|98556.6|98604.2|98579.2|98610|98585|98513.7|98486|2029
1651579200000|2022-05-03 12:00:00|98602.9|98577.9|98546.7|98521.7|98607.1|98582.1|98496.3|98471.3|1857
1651579500000|2022-05-03 12:05:00|98546.8|98521.8|98555.3|98530.3|98629.2|98587|98540.5|98508.2|1657
1651579800000|2022-05-03 12:10:00|98555.7|98530.7|98518.6|98493.6|98602.3|98565.8|98466.9|98429.1|1727
1651580100000|2022-05-03 12:15:00|98518.1|98493.1|98505.3|98480.3|98550.6|98516.3|98482.4|98453.1|1375
1651580400000|2022-05-03 12:20:00|98505.6|98480.6|98557.7|98532.7|98611.6|98577.4|98503.3|98478.3|1513
1651580700000|2022-05-03 12:25:00|98557.9|98532.9|98467.1|98442.1|98557.9|98532.9|98459.4|98434.4|1579
1651581000000|2022-05-03 12:30:00|98467.2|98442.2|98429.6|98404.6|98489.4|98464.4|98399.7|98370.7|1755
1651581300000|2022-05-03 12:35:00|98427.6|98402.6|98350.6|98300.6|98433.9|98408.9|98307.5|98282.5|1885
1651581600000|2022-05-03 12:40:00|98351|98301|98399.4|98349.4|98456.6|98413.9|98323.8|98286.4|1784
1651581900000|2022-05-03 12:45:00|98399|98349|98404.3|98379.3|98436.1|98403.6|98377.8|98340.8|1617
1651582200000|2022-05-03 12:50:00|98405.1|98380.1|98430.1|98405.1|98458.1|98430.6|98370.2|98345.2|1501
1651582500000|2022-05-03 12:55:00|98428.3|98403.3|98452.8|98427.8|98498.3|98473.3|98379.5|98354.5|1629
1651582800000|2022-05-03 13:00:00|98453|98428|98428.2|98403.2|98485.6|98460.6|98416.6|98391.6|1680
1651583100000|2022-05-03 13:05:00|98428|98403|98351.8|98326.8|98462.4|98432.5|98346|98311.7|1763
1651583400000|2022-05-03 13:10:00|98351.7|98326.7|98461.9|98436.9|98482.4|98446.9|98338.5|98313.5|1888
1651583700000|2022-05-03 13:15:00|98461.6|98436.6|98535.1|98485.1|98537.3|98500.2|98439.4|98409.5|1751
1651584000000|2022-05-03 13:20:00|98532.9|98482.9|98470.8|98445.8|98535.4|98497.6|98462.7|98417.3|1714
1651584300000|2022-05-03 13:25:00|98469.9|98444.9|98435.7|98385.7|98492.3|98459.1|98408.1|98371.5|1400
1651584600000|2022-05-03 13:30:00|98435.6|98385.6|98420.1|98370.1|98472.4|98431|98374|98331.3|1224
1651584900000|2022-05-03 13:35:00|98419.6|98369.6|98498.4|98473.4|98531|98491.3|98394.5|98344.5|1221
1651585200000|2022-05-03 13:40:00|98498.8|98473.8|98522.7|98472.7|98533|98496.9|98443|98405|1634
1651585500000|2022-05-03 13:45:00|98522.9|98472.9|98616.6|98566.6|98646.9|98615.1|98511.7|98472.9|1825
1651585800000|2022-05-03 13:50:00|98616|98566|98579.9|98529.9|98621.2|98583.9|98539|98513.2|1735
1651586100000|2022-05-03 13:55:00|98579.7|98529.7|98558.8|98508.8|98615|98576.7|98537.3|98487.3|1677
1651586400000|2022-05-03 14:00:00|98561.6|98511.6|98623.6|98573.6|98627.7|98589.5|98478.5|98428.5|1787
1651586700000|2022-05-03 14:05:00|98622.9|98572.9|98619.8|98594.8|98674.7|98638.5|98572.4|98534.8|1799
1651587000000|2022-05-03 14:10:00|98619.6|98594.6|98521.7|98496.7|98654.3|98619.5|98511.4|98476.4|1836
1651587300000|2022-05-03 14:15:00|98521.8|98496.8|98574.9|98549.9|98594.3|98569.3|98521.8|98492.6|1831
1651587600000|2022-05-03 14:20:00|98575.6|98550.6|98560.2|98535.2|98591.1|98554.4|98494.5|98469.5|1740
1651587900000|2022-05-03 14:25:00|98560.6|98535.6|98414.7|98364.7|98560.6|98535.6|98369.3|98344.3|1751
1651588200000|2022-05-03 14:30:00|98414.8|98364.8|98420.2|98370.2|98427|98383.9|98325.9|98289|1755
1651588500000|2022-05-03 14:35:00|98419.5|98369.5|98480.6|98455.6|98500.3|98463.9|98379|98332.6|1775
1651588800000|2022-05-03 14:40:00|98480.4|98455.4|98527|98477|98553.7|98512.8|98480.1|98455.1|1799
1651589100000|2022-05-03 14:45:00|98527.8|98477.8|98608.3|98558.3|98632.5|98590.4|98500.9|98464.6|1967
1651589400000|2022-05-03 14:50:00|98607.8|98557.8|98618.9|98593.9|98666.2|98620.6|98598.9|98557.8|1992
1651589700000|2022-05-03 14:55:00|98616.1|98591.1|98636.2|98611.2|98674.7|98649.7|98597.3|98562.7|1952
1651590000000|2022-05-03 15:00:00|98635.7|98610.7|98656.5|98631.5|98687|98649.1|98596.2|98564.3|1867
1651590300000|2022-05-03 15:05:00|98656.2|98631.2|98499.4|98449.4|98683.5|98652.8|98485|98446.7|1765
1651590600000|2022-05-03 15:10:00|98499.1|98449.1|98511.5|98461.5|98528|98489.7|98458.4|98420.5|1812
1651590900000|2022-05-03 15:15:00|98512.5|98462.5|98533.9|98483.9|98558.9|98508.9|98446.6|98408.7|1890
1651591200000|2022-05-03 15:20:00|98534.1|98484.1|98456.5|98406.5|98537.4|98487.4|98427.9|98377.9|1727
1651591500000|2022-05-03 15:25:00|98456.8|98406.8|98500.7|98450.7|98508.5|98468.1|98449.6|98402.2|1587
1651591800000|2022-05-03 15:30:00|98500.8|98450.8|98520.7|98470.7|98538.5|98498.2|98496|98446|1862
1651592100000|2022-05-03 15:35:00|98521.2|98471.2|98513|98488|98538.6|98496.2|98496.1|98454.2|1616
1651592400000|2022-05-03 15:40:00|98513.4|98488.4|98553.2|98503.2|98571.3|98521.3|98511.2|98473.8|1518
1651592700000|2022-05-03 15:45:00|98553.3|98503.3|98539.1|98489.1|98572.6|98522.6|98535.1|98485.1|1363
1651593000000|2022-05-03 15:50:00|98539.8|98489.8|98564.6|98514.6|98568.8|98518.8|98533.6|98483.6|1177
1651593300000|2022-05-03 15:55:00|98566.1|98516.1|98575.5|98525.5|98577.9|98530.6|98526|98492.5|1352
1651593600000|2022-05-03 16:00:00|98575.2|98525.2|98601.1|98551.1|98609.2|98559.2|98574.3|98524.3|1417
1651593900000|2022-05-03 16:05:00|98601|98551|98721.4|98671.4|98739.9|98687.6|98595|98545|1604
1651594200000|2022-05-03 16:10:00|98721.3|98671.3|98752.7|98702.7|98756.1|98706.1|98699.6|98649.6|1505
1651594500000|2022-05-03 16:15:00|98753.3|98703.3|98756.3|98706.3|98773.2|98723.2|98737.7|98687.7|1260
1651594800000|2022-05-03 16:20:00|98756.5|98706.5|98711.4|98661.4|98757.3|98707.3|98698.6|98650.1|1151
1651595100000|2022-05-03 16:25:00|98711.9|98661.9|98713.3|98663.3|98732.3|98685.6|98696|98646|1104
1651595400000|2022-05-03 16:30:00|98713.6|98663.6|98698.9|98648.9|98744.2|98694.2|98670.2|98624|1570
1651595700000|2022-05-03 16:35:00|98698.7|98648.7|98705.3|98655.3|98706.5|98661.4|98657|98607|1492
1651596000000|2022-05-03 16:40:00|98705.5|98655.5|98649.4|98599.4|98726|98679.4|98642|98592|1543
1651596300000|2022-05-03 16:45:00|98649.5|98599.5|98684.1|98634.1|98693.6|98644.2|98637|98587|1726
1651596600000|2022-05-03 16:50:00|98685.7|98635.7|98720.8|98670.8|98723.7|98673.7|98661.2|98611.2|1561
1651596900000|2022-05-03 16:55:00|98720.5|98670.5|98730.4|98680.4|98750.4|98712.6|98703.3|98653.3|1386
1651597200000|2022-05-03 17:00:00|98728.2|98678.2|98709.2|98659.2|98737.5|98687.5|98694.9|98644.9|1312
1651597500000|2022-05-03 17:05:00|98709.4|98659.4|98592.8|98542.8|98709.8|98659.8|98578.7|98528.7|1500
1651597800000|2022-05-03 17:10:00|98593.3|98543.3|98566.4|98516.4|98622.2|98587.6|98540.3|98488.9|1569
1651598100000|2022-05-03 17:15:00|98566.3|98516.3|98546.3|98496.3|98568.7|98518.7|98513|98463|1396
1651598400000|2022-05-03 17:20:00|98546.4|98496.4|98557.3|98507.3|98562.3|98512.3|98486|98441.8|1333
1651598700000|2022-05-03 17:25:00|98557.4|98507.4|98639.5|98589.5|98656.3|98606.3|98557.4|98507.4|1348
1651599000000|2022-05-03 17:30:00|98639.3|98589.3|98650.3|98600.3|98686.8|98636.8|98635.2|98585.2|1103
1651599300000|2022-05-03 17:35:00|98650.6|98600.6|98651.1|98601.1|98667.6|98617.6|98613.1|98574|965
1651599600000|2022-05-03 17:40:00|98650.8|98600.8|98611.1|98561.1|98672.9|98622.9|98609.8|98559.8|1072
1651599900000|2022-05-03 17:45:00|98611.3|98561.3|98630|98580|98634.7|98584.7|98584.6|98553|1006
1651600200000|2022-05-03 17:50:00|98630.2|98580.2|98666.7|98616.7|98671.1|98621.1|98624.7|98574.7|982
1651600500000|2022-05-03 17:55:00|98666.8|98616.8|98721.2|98671.2|98770.3|98723.1|98648.7|98598.7|1582
1651600800000|2022-05-03 18:00:00|98722.9|98672.9|98761.9|98711.9|98778.4|98728.4|98702.3|98652.3|1707
1651601100000|2022-05-03 18:05:00|98762|98712|98742.3|98692.3|98777.5|98727.5|98734.8|98684.8|1087
1651601400000|2022-05-03 18:10:00|98743.2|98693.2|98762.5|98712.5|98772.4|98722.4|98743.2|98693.2|1188
1651601700000|2022-05-03 18:15:00|98763.5|98713.5|98826.1|98776.1|98832.4|98782.4|98762.4|98712.4|1270
1651602000000|2022-05-03 18:20:00|98826.6|98776.6|98834.1|98784.1|98969.4|98888.9|98826.1|98776.1|1390
1651602300000|2022-05-03 18:25:00|98834|98784|98853.3|98803.3|98858.8|98808.8|98834|98784|1001
1651602600000|2022-05-03 18:30:00|98853.2|98803.2|98849.2|98799.2|98859.2|98809.2|98835.3|98785.3|1097
1651602900000|2022-05-03 18:35:00|98849|98799|98820.6|98770.6|98851.1|98801.1|98742.1|98692.1|1489
1651603200000|2022-05-03 18:40:00|98821.1|98771.1|98856.2|98806.2|98908.1|98858.1|98819.5|98769.5|1382
1651603500000|2022-05-03 18:45:00|98854.1|98804.1|98819.8|98769.8|98866.8|98816.8|98815.9|98765.9|1426
1651603800000|2022-05-03 18:50:00|98819.9|98769.9|98751.4|98701.4|98830.6|98780.6|98740.7|98697.5|1316
1651604100000|2022-05-03 18:55:00|98752|98702|98679.8|98629.8|98769.1|98719.1|98675.2|98625.2|1484
1651604400000|2022-05-03 19:00:00|98680|98630|98714.1|98664.1|98718.6|98668.6|98663.9|98613.9|1419
1651604700000|2022-05-03 19:05:00|98713.7|98663.7|98693.2|98643.2|98726.5|98676.5|98671.5|98621.5|1128
1651605000000|2022-05-03 19:10:00|98693.4|98643.4|98683.4|98633.4|98702.5|98658.5|98673.2|98631.9|1146
1651605300000|2022-05-03 19:15:00|98683.1|98633.1|98678.1|98653.1|98704|98664.9|98668.4|98626.3|1250
1651605600000|2022-05-03 19:20:00|98678|98653|98711.6|98686.6|98725.9|98688|98657.4|98611|1388
1651605900000|2022-05-03 19:25:00|98711.3|98686.3|98758.6|98708.6|98773.1|98723.1|98711.3|98673|1244
1651606200000|2022-05-03 19:30:00|98757.3|98707.3|98748.5|98698.5|98783.5|98729.5|98743.2|98687|1588
1651606500000|2022-05-03 19:35:00|98748.6|98698.6|98792.8|98742.8|98830|98755.8|98740.5|98683.9|1577
1651606800000|2022-05-03 19:40:00|98793.5|98743.5|98792.8|98719.7|98823.9|98765.3|98769.8|98699.3|1377
1651607100000|2022-05-03 19:45:00|98778|98728|98768.3|98718.3|98830.5|98756.6|98750|98673.1|1416
1651607400000|2022-05-03 19:50:00|98768.6|98718.6|98716.3|98642.9|98813.8|98740.2|98679.2|98619.8|1255
1651607700000|2022-05-03 19:55:00|98715.8|98643.4|98688.1|98638.1|98739.5|98673.9|98678.4|98635.6|1255
1651608000000|2022-05-03 20:00:00|98688.7|98638.7|98713.7|98663.7|98731|98669.4|98684|98626.3|978
1651608300000|2022-05-03 20:05:00|98713.1|98663.1|98685.3|98635.3|98717.1|98664.6|98671.5|98611.2|749
1651608600000|2022-05-03 20:10:00|98684.6|98634.6|98690.1|98640.1|98693.8|98641.5|98671.1|98617.4|689
1651608900000|2022-05-03 20:15:00|98690|98640|98682.5|98632.5|98710.6|98651.7|98677.2|98622.8|561
1651609200000|2022-05-03 20:20:00|98682.9|98632.9|98656.5|98606.5|98706.8|98646.5|98653.2|98603.2|660
1651609500000|2022-05-03 20:25:00|98657.5|98607.5|98689|98639|98695.1|98645.1|98656.6|98606.6|469
1651609800000|2022-05-03 20:30:00|98692.7|98642.7|98670|98620|98692.7|98642.7|98664.4|98611.4|373
1651610100000|2022-05-03 20:35:00|98669.7|98619.7|98684.2|98634.2|98689.1|98639.1|98669.7|98619.7|336
1651610400000|2022-05-03 20:40:00|98683.7|98633.7|98679.5|98629.5|98695.3|98637.1|98677.4|98621.5|268
1651610700000|2022-05-03 20:45:00|98680|98630|98681.4|98631.4|98695.8|98640.4|98673.4|98615.6|377
1651611000000|2022-05-03 20:50:00|98679.7|98629.7|98685.2|98607.4|98718.1|98640.8|98663.6|98600.1|355
1651611300000|2022-05-03 20:55:00|98686.7|98606.1|98844.5|98728.5|98845.4|98729.4|98686.7|98606.1|1781
1651611600000|2022-05-03 21:00:00|98839|98723|98813.2|98697.2|98839|98723|98813.2|98697.2|3
1651611900000|2022-05-03 21:05:00|98737.2|98621.2|98737.1|98621.1|98740.1|98624.1|98729.2|98613.2|34
1651612200000|2022-05-03 21:10:00|98729.5|98613.5|98730.5|98614.5|98737.6|98621.6|98729.3|98613.3|9
1651612500000|2022-05-03 21:15:00|98718.5|98602.5|98722.2|98606.2|98728.7|98612.7|98707.5|98591.5|7
1651612800000|2022-05-03 21:20:00|98717.3|98601.3|98721.2|98605.2|98721.2|98605.2|98717.3|98601.3|4
1651613100000|2022-05-03 21:25:00|98728.7|98612.7|98727.3|98611.3|98736.9|98620.9|98727.2|98611.2|6
1651613400000|2022-05-03 21:30:00|98723|98607|98728.7|98612.7|98741.3|98625.3|98714.1|98598.1|55
1651613700000|2022-05-03 21:35:00|98714.5|98598.5|98716.3|98600.3|98743|98627|98714.2|98598.2|67
1651614000000|2022-05-03 21:40:00|98717|98601|98725.8|98609.8|98738.7|98622.7|98711.8|98595.8|100
1651614300000|2022-05-03 21:45:00|98725.2|98609.2|98722|98606|98734|98618|98711.6|98595.6|146
1651614600000|2022-05-03 21:50:00|98725.2|98609.2|98725.3|98609.3|98731.6|98615.6|98714.5|98598.5|170
1651614900000|2022-05-03 21:55:00|98726.1|98610.1|98702.8|98586.8|98734.9|98618.9|98698.1|98582.1|174
1651615200000|2022-05-03 22:00:00|98713.1|98597.1|98747.5|98631.5|98767.3|98651.3|98670.3|98554.3|496
1651615500000|2022-05-03 22:05:00|98749|98633|98758.5|98642.5|98778|98662|98734.2|98618.2|426
1651615800000|2022-05-03 22:10:00|98758.4|98642.4|98720.8|98604.8|98764.3|98648.3|98716.1|98600.1|573
1651616100000|2022-05-03 22:15:00|98721.6|98605.6|98738.5|98622.5|98747|98631|98720.8|98604.8|505
1651616400000|2022-05-03 22:20:00|98739.1|98623.1|98732.5|98616.5|98749.7|98633.7|98710|98594|390
1651616700000|2022-05-03 22:25:00|98732.4|98616.4|98743.1|98627.1|98753.5|98637.5|98719.7|98603.7|595
1651617000000|2022-05-03 22:30:00|98743.5|98627.5|98761.2|98645.2|98771.2|98655.2|98735.6|98619.6|552
1651617300000|2022-05-03 22:35:00|98761.1|98645.1|98757.8|98641.8|98779.6|98663.6|98725.4|98609.4|453
1651617600000|2022-05-03 22:40:00|98758.5|98642.5|98740.9|98624.9|98810.6|98694.6|98732.4|98616.4|404
1651617900000|2022-05-03 22:45:00|98738.8|98622.8|98755.5|98639.5|98776.5|98660.5|98724|98608|363
1651618200000|2022-05-03 22:50:00|98751|98635|98744.4|98628.4|98772.7|98656.7|98731.9|98615.9|337
1651618500000|2022-05-03 22:55:00|98743.9|98627.9|98741.6|98625.6|98754.7|98638.7|98731|98615|321
1651618800000|2022-05-03 23:00:00|98744.6|98628.6|98736.4|98620.4|98762.2|98646.2|98718.4|98602.4|631
1651619100000|2022-05-03 23:05:00|98738|98622|98756.6|98640.6|98762.5|98646.5|98735.6|98619.6|691
1651619400000|2022-05-03 23:10:00|98755.4|98639.4|98755.9|98639.9|98769.4|98654.5|98751.6|98635.6|480
1651619700000|2022-05-03 23:15:00|98754.7|98638.7|98757.9|98641.9|98768.7|98652.7|98747.4|98635.4|488
1651620000000|2022-05-03 23:20:00|98757.2|98641.2|98772.1|98656.1|98777.2|98662.4|98744.5|98640.1|591
1651620300000|2022-05-03 23:25:00|98770.5|98654.5|98779.9|98663.9|98791.7|98675.7|98750.9|98637.1|769
1651620600000|2022-05-03 23:30:00|98782.1|98666.1|98780|98664|98797.4|98681.4|98760.3|98649.9|842
1651620900000|2022-05-03 23:35:00|98779.8|98663.8|98785.6|98669.6|98797.3|98681.3|98772.7|98662.5|643
1651621200000|2022-05-03 23:40:00|98785.5|98669.5|98789.8|98673.8|98794.3|98678.3|98753.8|98642.1|1282
1651621500000|2022-05-03 23:45:00|98790.3|98674.3|98760.7|98644.7|98796.5|98680.5|98753.3|98637.3|1019
1651621800000|2022-05-03 23:50:00|98760.9|98644.9|98751.6|98635.6|98766.8|98650.8|98725.6|98609.6|958
1651622100000|2022-05-03 23:55:00|98752.3|98636.3|98745.3|98629.3|98765.7|98649.7|98695.9|98579.9|1071
1651622400000|2022-05-04 00:00:00|98746.2|98630.2|98712.1|98596.1|98751.1|98635.1|98663|98547|1619
1651622700000|2022-05-04 00:05:00|98711.8|98595.8|98730.2|98614.2|98745.3|98629.3|98683.7|98567.7|1213
1651623000000|2022-05-04 00:10:00|98732.9|98616.9|98747.4|98631.4|98756.1|98640.1|98720.7|98609.2|1289
1651623300000|2022-05-04 00:15:00|98747.9|98631.9|98752.7|98636.7|98778.8|98662.8|98739.7|98623.7|1773
1651623600000|2022-05-04 00:20:00|98750.8|98634.8|98795.9|98679.9|98804.7|98688.7|98748.1|98632.1|1768
1651623900000|2022-05-04 00:25:00|98796.8|98680.8|98803.6|98687.6|98823.9|98707.9|98786.5|98670.5|1400
1651624200000|2022-05-04 00:30:00|98807.3|98691.3|98778.6|98662.6|98813.4|98697.4|98757.9|98641.9|1321
1651624500000|2022-05-04 00:35:00|98776.6|98660.6|98780.8|98664.8|98798.8|98682.8|98761.8|98645.8|2137
1651624800000|2022-05-04 00:40:00|98782.1|98666.1|98794.9|98678.9|98815.5|98699.5|98735.5|98628.2|1821
1651625100000|2022-05-04 00:45:00|98795.4|98679.4|98719.3|98641|98797.8|98681.8|98714.5|98631|1251
1651625400000|2022-05-04 00:50:00|98718.6|98641.5|98736.5|98620.5|98761|98645.1|98660.2|98586.3|1706
1651625700000|2022-05-04 00:55:00|98737.4|98621.4|98760.1|98644.1|98776.4|98660.4|98715.4|98599.4|1430
1651626000000|2022-05-04 01:00:00|98760|98644|98770.5|98654.5|98786.2|98670.2|98750.7|98634.7|1669
1651626300000|2022-05-04 01:05:00|98771.1|98655.1|98808.5|98692.5|98829.7|98713.7|98769.2|98653.2|1360
1651626600000|2022-05-04 01:10:00|98808.2|98692.2|98828.1|98712.1|98838|98722|98801.2|98685.2|1242
1651626900000|2022-05-04 01:15:00|98828.2|98712.2|98786.7|98670.7|98834.2|98718.2|98763.2|98647.2|1460
1651627200000|2022-05-04 01:20:00|98788.2|98672.2|98779.7|98663.7|98800.3|98684.3|98775.7|98659.7|1226
1651627500000|2022-05-04 01:25:00|98780.5|98664.5|98697.6|98598.9|98790|98674|98690.2|98593.8|1065
1651627800000|2022-05-04 01:30:00|98698.7|98601.2|98729.2|98613.2|98741.7|98625.7|98661|98570.4|1693
1651628100000|2022-05-04 01:35:00|98730.9|98614.9|98705|98624.7|98746.1|98631.5|98704.8|98591.1|1547
1651628400000|2022-05-04 01:40:00|98698.9|98624.5|98628.3|98512.3|98708.8|98624.5|98620.8|98505.4|1167
1651628700000|2022-05-04 01:45:00|98627.9|98511.9|98622.8|98522|98640.6|98532.2|98594.7|98478.7|1547
1651629000000|2022-05-04 01:50:00|98623.3|98520.3|98636.3|98528.8|98649.1|98550.6|98619.7|98514.5|1042
1651629300000|2022-05-04 01:55:00|98637.6|98529|98647.2|98556.2|98667|98583.3|98630.6|98527.3|1050
1651629600000|2022-05-04 02:00:00|98647.5|98556.5|98652.9|98555.1|98658|98574.8|98625.9|98532.6|862
1651629900000|2022-05-04 02:05:00|98652.2|98555.3|98657.1|98556.4|98667.9|98566.1|98644.2|98546.4|775
1651630200000|2022-05-04 02:10:00|98657.3|98556.5|98666.8|98579.5|98669.7|98580.4|98637|98553.2|608
1651630500000|2022-05-04 02:15:00|98664.9|98577.6|98664.8|98550.9|98714.9|98604.3|98652|98549.4|1156
1651630800000|2022-05-04 02:20:00|98666.7|98552.3|98696.2|98580.2|98703.8|98587.8|98664|98549.4|839
1651631100000|2022-05-04 02:25:00|98697|98581|98701.6|98585.6|98727.4|98611.4|98692.8|98576.8|801
1651631400000|2022-05-04 02:30:00|98702.1|98586.1|98728.6|98612.6|98732.7|98616.7|98698.4|98582.4|784
1651631700000|2022-05-04 02:35:00|98732.5|98616.5|98736.8|98620.8|98745.5|98637.7|98723.3|98607.3|1021
1651632000000|2022-05-04 02:40:00|98736.4|98620.4|98743.3|98627.3|98755.8|98641.9|98723.2|98607.2|898
1651632300000|2022-05-04 02:45:00|98741.8|98625.8|98763|98647|98769.4|98653.4|98737.2|98621.2|921
1651632600000|2022-05-04 02:50:00|98762.9|98646.9|98768.4|98652.4|98773.8|98657.8|98727.3|98613.3|1175
1651632900000|2022-05-04 02:55:00|98768.2|98652.2|98780.9|98664.9|98785.9|98669.9|98743.1|98627.1|1040
1651633200000|2022-05-04 03:00:00|98780.1|98664.1|98753|98637|98782.3|98666.3|98738.2|98622.2|781
1651633500000|2022-05-04 03:05:00|98752.3|98636.3|98770.2|98654.2|98771.6|98655.6|98751.7|98635.7|525
1651633800000|2022-05-04 03:10:00|98769.1|98653.1|98763.8|98647.8|98795.4|98679.4|98762.7|98646.7|844
1651634100000|2022-05-04 03:15:00|98763.9|98647.9|98791.3|98675.3|98796.6|98680.6|98763.5|98647.5|590
1651634400000|2022-05-04 03:20:00|98791.6|98675.6|98805.3|98689.3|98814.1|98703.7|98766|98656.7|604
1651634700000|2022-05-04 03:25:00|98805.4|98689.4|98795|98679|98810.3|98694.3|98788.4|98672.4|701
1651635000000|2022-05-04 03:30:00|98794.9|98678.9|98828.3|98712.3|98844|98728|98793.3|98677.3|542
1651635300000|2022-05-04 03:35:00|98829.1|98713.1|98806.5|98690.5|98840.5|98724.5|98803.6|98687.6|705
1651635600000|2022-05-04 03:40:00|98806.6|98690.6|98811.6|98695.6|98825.7|98709.7|98800.3|98684.3|728
1651635900000|2022-05-04 03:45:00|98811.7|98695.7|98824.6|98708.6|98829.4|98713.4|98803.1|98687.1|680
1651636200000|2022-05-04 03:50:00|98824.7|98708.7|98821.1|98705.1|98830.1|98714.1|98815.8|98699.8|566
1651636500000|2022-05-04 03:55:00|98823.4|98707.4|98822.4|98706.4|98829.8|98715.2|98805.4|98689.4|834
1651636800000|2022-05-04 04:00:00|98820.6|98704.6|98805.9|98689.9|98836.1|98720.1|98803.4|98687.4|837
1651637100000|2022-05-04 04:05:00|98806.3|98690.3|98808.6|98692.6|98815.3|98699.3|98791.9|98675.9|799
1651637400000|2022-05-04 04:10:00|98809.7|98693.7|98788.5|98672.5|98824.3|98708.3|98788.5|98672.5|897
1651637700000|2022-05-04 04:15:00|98792.4|98676.4|98773.5|98657.5|98803.1|98687.1|98773.5|98657.5|1209
1651638000000|2022-05-04 04:20:00|98771.6|98655.6|98807.7|98691.7|98810.1|98694.1|98771.3|98655.3|826
1651638300000|2022-05-04 04:25:00|98807.6|98691.6|98806.8|98690.8|98827|98711|98797.4|98684.4|1046
1651638600000|2022-05-04 04:30:00|98808.5|98692.5|98790.9|98702.1|98816.1|98732.4|98778.9|98678.7|713
1651638900000|2022-05-04 04:35:00|98791|98702.4|98767.6|98681.1|98810.9|98726.8|98760.4|98667.9|776
1651639200000|2022-05-04 04:40:00|98768.1|98680|98779|98683.1|98791|98709.2|98759|98666.2|789
1651639500000|2022-05-04 04:45:00|98777.6|98683.8|98786|98691.9|98796.1|98714.9|98764.2|98672.6|794
1651639800000|2022-05-04 04:50:00|98783.5|98689.1|98792.2|98718.5|98807.8|98729.7|98765.2|98680.1|525
1651640100000|2022-05-04 04:55:00|98792.7|98717.9|98796.4|98702.6|98812.9|98729.7|98774.7|98683.7|854
1651640400000|2022-05-04 05:00:00|98797.7|98702.1|98789.2|98712.4|98823.9|98739.8|98780.4|98689.3|1180
1651640700000|2022-05-04 05:05:00|98789.7|98711.3|98776.8|98699.1|98800.6|98729.3|98751.4|98685.4|970
1651641000000|2022-05-04 05:10:00|98776.9|98698.9|98762.6|98712.6|98785.3|98717.1|98749.5|98683.5|875
1651641300000|2022-05-04 05:15:00|98762.3|98712.3|98797.7|98715.5|98841.2|98765.7|98762.2|98693.6|1052
1651641600000|2022-05-04 05:20:00|98797.2|98716|98865.1|98785.1|98875|98787.2|98780.3|98715.3|1015
1651641900000|2022-05-04 05:25:00|98866.7|98784.1|98876.8|98796.6|98900.7|98814.3|98848.2|98770.5|980
1651642200000|2022-05-04 05:30:00|98876.4|98795.6|98892.2|98806.5|98909.8|98829.7|98856.4|98779.3|928
1651642500000|2022-05-04 05:35:00|98892.1|98806.1|98904.9|98827.5|98932.7|98832.3|98881.6|98781.6|1089
1651642800000|2022-05-04 05:40:00|98904.6|98828.1|98893.8|98810.5|98929.8|98864|98886.8|98804|922
1651643100000|2022-05-04 05:45:00|98894.5|98809.9|98909.2|98830.8|98916.4|98852.7|98877.8|98802.5|1200
1651643400000|2022-05-04 05:50:00|98908|98831.9|98925.2|98875.2|98945|98875.2|98896.2|98826.6|1305
1651643700000|2022-05-04 05:55:00|98925|98875|98940.6|98859.5|98952|98883.2|98920.7|98840.8|1323
1651644000000|2022-05-04 06:00:00|98942.2|98856.1|98963.2|98913.2|99001.9|98939.4|98921.2|98856.1|1257
1651644300000|2022-05-04 06:05:00|98964|98914|98793.8|98743.8|98969.4|98919.4|98789.1|98739.1|1114
1651644600000|2022-05-04 06:10:00|98792.6|98742.6|98762.1|98712.1|98842.8|98784.2|98761.9|98711.9|1323
1651644900000|2022-05-04 06:15:00|98761.5|98711.5|98722.7|98672.7|98768.6|98718.6|98720.2|98670.2|1050
1651645200000|2022-05-04 06:20:00|98722.8|98672.8|98726.2|98676.2|98743.2|98698|98698.3|98659.9|1275
1651645500000|2022-05-04 06:25:00|98728.2|98678.2|98802.5|98703|98806.6|98721.6|98710.5|98658.4|1130
1651645800000|2022-05-04 06:30:00|98787.4|98709.5|98767.6|98717.6|98831.5|98743.7|98732.7|98676.5|1443
1651646100000|2022-05-04 06:35:00|98764.4|98714.4|98715.5|98665.5|98780.9|98731|98698.2|98658.8|953
1651646400000|2022-05-04 06:40:00|98715.7|98665.7|98714.4|98664.4|98764.6|98714.8|98678|98628|1047
1651646700000|2022-05-04 06:45:00|98715.1|98665.1|98787.2|98762.2|98808.8|98768.5|98688.7|98647.8|1236
1651647000000|2022-05-04 06:50:00|98785|98760|98773.3|98723.3|98796.7|98764.1|98707.3|98682.3|1366
1651647300000|2022-05-04 06:55:00|98773.5|98723.5|98724.6|98674.6|98794.2|98757|98712.6|98666.5|1341
1651647600000|2022-05-04 07:00:00|98723.9|98673.9|98680.7|98630.7|98796.5|98756|98616.9|98578.4|1922
1651647900000|2022-05-04 07:05:00|98676.1|98626.1|98761.9|98736.9|98780.4|98742.2|98643.8|98594.7|1634
1651648200000|2022-05-04 07:10:00|98763.2|98738.2|98845.2|98795.2|98851|98803.2|98757.2|98718.2|1653
1651648500000|2022-05-04 07:15:00|98843.5|98793.5|98961.9|98936.9|98984.1|98947.2|98830.4|98780.4|1678
1651648800000|2022-05-04 07:20:00|98962|98937|98996.2|98946.2|99000.3|98974.5|98942.7|98906.3|1518
1651649100000|2022-05-04 07:25:00|98996.3|98946.3|99003.9|98978.9|99048.5|99001.2|98977.8|98939.8|1653
1651649400000|2022-05-04 07:30:00|99004.3|98979.3|98928.9|98878.9|99029.8|99004.8|98914.6|98877|1601
1651649700000|2022-05-04 07:35:00|98928|98878|98841.1|98816.1|98974.6|98937|98834.1|98798.8|1495
1651650000000|2022-05-04 07:40:00|98840.8|98815.8|98788.9|98738.9|98865.4|98826.9|98750.9|98700.9|1697
1651650300000|2022-05-04 07:45:00|98788.5|98738.5|98833.8|98783.8|98837.4|98800.2|98768.2|98730.5|1398
1651650600000|2022-05-04 07:50:00|98834|98784|98837.2|98787.2|98892.8|98857.2|98791.4|98759.5|1339
1651650900000|2022-05-04 07:55:00|98836.9|98786.9|98779|98729|98868.5|98832.2|98771.3|98721.3|1352
1651651200000|2022-05-04 08:00:00|98778.6|98728.6|98787.5|98762.5|98803|98767.2|98750.5|98716|1503
1651651500000|2022-05-04 08:05:00|98788.9|98763.9|98695.2|98670.2|98805.1|98780.1|98689.8|98664.8|1527
1651651800000|2022-05-04 08:10:00|98695.5|98670.5|98848.4|98798.4|98848.4|98810|98691.3|98666.3|1493
1651652100000|2022-05-04 08:15:00|98848.1|98798.1|98900.9|98850.9|98912.7|98874.5|98820.5|98790|1443
1651652400000|2022-05-04 08:20:00|98900.7|98850.7|98854.4|98804.4|98978.2|98941.4|98850.1|98800.1|1568
1651652700000|2022-05-04 08:25:00|98854.3|98804.3|98794.1|98769.1|98854.3|98814|98772|98740.1|1562
1651653000000|2022-05-04 08:30:00|98792.1|98767.1|98737.6|98687.6|98808.6|98770.6|98661.2|98624.3|1720
1651653300000|2022-05-04 08:35:00|98736.1|98686.1|98770.6|98745.6|98778.8|98745.6|98694.8|98667.9|1272
1651653600000|2022-05-04 08:40:00|98769|98744|98697.9|98672.9|98798.4|98765.9|98689.1|98657.4|1579
1651653900000|2022-05-04 08:45:00|98712.4|98662.4|98667.6|98642.6|98724.4|98686.2|98628.6|98529.5|1450
1651654200000|2022-05-04 08:50:00|98667.5|98642.5|98657.5|98632.5|98683|98645.7|98644.3|98601.5|1410
1651654500000|2022-05-04 08:55:00|98657.6|98632.6|98822.3|98772.3|98829|98788.9|98654|98621.2|1391
1651654800000|2022-05-04 09:00:00|98821.9|98771.9|98828.9|98778.9|98829|98785.6|98754.9|98713.9|1420
1651655100000|2022-05-04 09:05:00|98828.4|98778.4|98898.5|98873.5|98908.1|98878.8|98809.8|98773.6|1176
1651655400000|2022-05-04 09:10:00|98898.6|98873.6|98872.7|98847.7|98928.7|98895.9|98863.9|98836.2|1287
1651655700000|2022-05-04 09:15:00|98873.1|98848.1|98848.4|98823.4|98880.9|98855.9|98834.8|98809.8|1145
1651656000000|2022-05-04 09:20:00|98849|98824|98797.6|98772.6|98855.9|98830.9|98794.7|98769.7|1240
1651656300000|2022-05-04 09:25:00|98797.1|98772.1|98774.8|98749.8|98815.5|98779.4|98761.5|98736.5|1226
1651656600000|2022-05-04 09:30:00|98776|98751|98794.2|98769.2|98798.9|98773.9|98765.8|98740.8|1175
1651656900000|2022-05-04 09:35:00|98794.1|98769.1|98797.7|98772.7|98803.7|98778.7|98750.7|98717|1218
1651657200000|2022-05-04 09:40:00|98797.8|98772.8|98813.5|98788.5|98817.6|98792.6|98770.4|98745.4|1215
1651657500000|2022-05-04 09:45:00|98814.9|98789.9|98846.7|98821.7|98855.5|98829.7|98811.9|98786.9|1059
1651657800000|2022-05-04 09:50:00|98847.2|98822.2|98784.1|98759.1|98886|98849.8|98776.3|98739.2|1232
1651658100000|2022-05-04 09:55:00|98784.2|98759.2|98872.6|98822.6|98877|98841.8|98760.8|98721.9|1223
1651658400000|2022-05-04 10:00:00|98872.4|98822.4|98893.6|98868.6|98903.5|98870.3|98835.9|98797|1202
1651658700000|2022-05-04 10:05:00|98893.5|98868.5|98841.2|98816.2|98901.5|98876.5|98835.5|98803.7|1181
1651659000000|2022-05-04 10:10:00|98842|98817|98821.1|98796.1|98870.5|98832.9|98790.1|98765.1|1221
1651659300000|2022-05-04 10:15:00|98822|98797|98873.4|98848.4|98890.9|98853.8|98805.9|98765.8|1095
1651659600000|2022-05-04 10:20:00|98875.5|98850.5|98868.5|98843.5|98901.3|98866.7|98862|98825.5|1043
1651659900000|2022-05-04 10:25:00|98868.1|98843.1|98828.5|98803.5|98872.3|98843.1|98802.6|98772.6|1208
1651660200000|2022-05-04 10:30:00|98829.7|98804.7|98905.6|98880.6|98922.2|98897.2|98821.7|98796.7|1128
1651660500000|2022-05-04 10:35:00|98905.2|98880.2|98792.6|98767.6|98906.6|98881.4|98780.1|98743.4|1168
1651660800000|2022-05-04 10:40:00|98792.7|98767.7|98824.3|98774.3|98842.3|98803.4|98774.1|98731.3|1365
1651661100000|2022-05-04 10:45:00|98824.5|98774.5|98807.9|98757.9|98845.2|98803.7|98782.3|98746.3|1246
1651661400000|2022-05-04 10:50:00|98808.1|98758.1|98716.6|98691.6|98821.9|98777|98698.5|98659.2|1285
1651661700000|2022-05-04 10:55:00|98716.4|98691.4|98686.4|98661.4|98729.9|98693.1|98666.3|98628.6|1163
1651662000000|2022-05-04 11:00:00|98687.3|98662.3|98775.3|98725.3|98805.7|98768.6|98687.3|98653.9|1515
1651662300000|2022-05-04 11:05:00|98775|98725|98810.3|98760.3|98827.1|98791|98743|98707.6|1271
1651662600000|2022-05-04 11:10:00|98810|98760|98816.5|98791.5|98819.7|98791.5|98768.8|98734.9|1182
1651662900000|2022-05-04 11:15:00|98815.8|98790.8|98696.7|98671.7|98821.7|98794.3|98687.2|98648.6|1292
1651663200000|2022-05-04 11:20:00|98696.2|98671.2|98669.9|98644.9|98700.1|98675.1|98663.5|98624.9|1108
1651663500000|2022-05-04 11:25:00|98670.2|98645.2|98739.9|98714.9|98754.9|98720.5|98650.9|98614.5|1270
1651663800000|2022-05-04 11:30:00|98741|98716|98712.9|98662.9|98756.3|98720.6|98682.5|98632.5|1289
1651664100000|2022-05-04 11:35:00|98712.8|98662.8|98721.6|98671.6|98733.2|98692.6|98695.6|98654.5|1287
1651664400000|2022-05-04 11:40:00|98722.4|98672.4|98717.5|98667.5|98738.6|98699|98688.5|98645.7|1452
1651664700000|2022-05-04 11:45:00|98717.6|98667.6|98794.7|98744.7|98804.2|98767|98707.6|98659.7|1523
1651665000000|2022-05-04 11:50:00|98794.5|98744.5|98716.8|98691.8|98795.6|98756|98680.7|98645.8|1780
1651665300000|2022-05-04 11:55:00|98716.5|98691.5|98704.7|98679.7|98747|98710.6|98688.8|98659|1776
1651665600000|2022-05-04 12:00:00|98704.2|98679.2|98788.7|98763.7|98834.5|98800.4|98704.2|98679.2|1576
1651665900000|2022-05-04 12:05:00|98788.5|98763.5|98799.4|98749.4|98874|98834|98777.4|98739.3|1457
1651666200000|2022-05-04 12:10:00|98798.8|98748.8|98777.5|98690.1|98798.8|98754.5|98695.7|98658.3|1645
1651666500000|2022-05-04 12:15:00|98759.1|98709.1|98772.3|98722.3|98852.6|98769|98742.1|98672.2|1752
1651666800000|2022-05-04 12:20:00|98773.1|98723.1|98751.4|98701.4|98818.8|98777.9|98720.2|98683.6|1854
1651667100000|2022-05-04 12:25:00|98752|98702|98617|98567|98760.4|98710.4|98578.9|98538.1|1806
1651667400000|2022-05-04 12:30:00|98620.2|98570.2|98600.2|98575.2|98626.4|98588.2|98572.2|98513.6|1578
1651667700000|2022-05-04 12:35:00|98599|98574|98517.1|98467.1|98654.1|98617.5|98495.1|98445.9|1562
1651668000000|2022-05-04 12:40:00|98514.1|98464.1|98484.9|98434.9|98538.9|98505.6|98449.7|98412.8|1801
1651668300000|2022-05-04 12:45:00|98484.8|98434.8|98571.6|98546.6|98612.4|98575.8|98461.2|98423.9|1675
1651668600000|2022-05-04 12:50:00|98571.7|98546.7|98517.1|98467.1|98587.9|98554.8|98506.1|98461.3|1799
1651668900000|2022-05-04 12:55:00|98519.5|98469.5|98532.1|98507.1|98575.4|98539|98496.4|98446.4|1525
1651669200000|2022-05-04 13:00:00|98531.9|98506.9|98532|98507|98561.8|98525.3|98513|98480.5|1468
1651669500000|2022-05-04 13:05:00|98531.2|98506.2|98554.8|98529.8|98572.4|98533.4|98506.9|98469.3|1622
1651669800000|2022-05-04 13:10:00|98555.4|98530.4|98520.5|98495.5|98607.8|98570.8|98505.7|98467.6|1758
1651670100000|2022-05-04 13:15:00|98520.7|98495.7|98517.8|98492.8|98542.2|98512.9|98471.2|98435.4|1631
1651670400000|2022-05-04 13:20:00|98517.9|98492.9|98518.7|98493.7|98555.1|98528.2|98503.3|98468.2|1577
1651670700000|2022-05-04 13:25:00|98518.6|98493.6|98532.6|98507.6|98552.4|98514.9|98513|98477.8|1155
1651671000000|2022-05-04 13:30:00|98532.7|98507.7|98611.9|98561.9|98624.7|98590.6|98532.7|98500.9|1101
1651671300000|2022-05-04 13:35:00|98611.4|98561.4|98637|98612|98688.9|98652.4|98577.3|98544.6|1236
1651671600000|2022-05-04 13:40:00|98637.9|98612.9|98606.7|98556.7|98644.9|98619.6|98582.8|98546.4|1850
1651671900000|2022-05-04 13:45:00|98606.6|98556.6|98660.8|98610.8|98679.8|98643|98539.6|98489.6|1769
1651672200000|2022-05-04 13:50:00|98659.2|98609.2|98655.8|98605.8|98740.6|98704.9|98614.8|98574.5|1884
1651672500000|2022-05-04 13:55:00|98655.7|98605.7|98722.2|98672.2|98737.9|98701.7|98625.4|98591.9|1867
1651672800000|2022-05-04 14:00:00|98719.2|98669.2|98769.8|98744.8|98800.1|98762.2|98701.9|98652.9|1945
1651673100000|2022-05-04 14:05:00|98769.1|98744.1|98783.6|98758.6|98820.6|98784.1|98768.7|98739.6|1773
1651673400000|2022-05-04 14:10:00|98783|98758|98748.1|98723.1|98821.3|98786|98712.4|98687.4|1797
1651673700000|2022-05-04 14:15:00|98750.1|98725.1|98674.4|98649.4|98793.8|98759.3|98652|98614.9|1934
1651674000000|2022-05-04 14:20:00|98674.1|98649.1|98613.2|98588.2|98686.6|98661.6|98599.3|98570.4|1799
1651674300000|2022-05-04 14:25:00|98612.7|98587.7|98589.4|98564.4|98635.8|98598.6|98539|98502.2|1777
1651674600000|2022-05-04 14:30:00|98582.8|98557.8|98682.4|98657.4|98698|98665.6|98561.6|98524.1|1947
1651674900000|2022-05-04 14:35:00|98681.4|98656.4|98642.4|98617.4|98690.3|98665.3|98600.5|98564.4|1823
1651675200000|2022-05-04 14:40:00|98642.5|98617.5|98672.5|98647.5|98678.8|98653.8|98641.5|98612.1|1654
1651675500000|2022-05-04 14:45:00|98673|98648|98673.9|98648.9|98740.6|98701.7|98650.4|98617.8|1564
1651675800000|2022-05-04 14:50:00|98673.5|98648.5|98728.8|98703.8|98744.1|98705|98655.1|98617.2|1889
1651676100000|2022-05-04 14:55:00|98742.1|98692.1|98680.1|98655.1|98750.9|98725.9|98642.3|98617.3|2007
1651676400000|2022-05-04 15:00:00|98678.1|98653.1|98664.8|98639.8|98688.2|98655.2|98626.2|98594.8|1908
1651676700000|2022-05-04 15:05:00|98671.2|98621.2|98619.6|98594.6|98688.9|98642.2|98606.6|98570.5|1661
1651677000000|2022-05-04 15:10:00|98619.7|98594.7|98651.9|98601.9|98678.9|98639.5|98615|98587.5|1628
1651677300000|2022-05-04 15:15:00|98651.7|98601.7|98608.1|98558.1|98653.3|98618.8|98571.5|98529.2|1578
1651677600000|2022-05-04 15:20:00|98607.9|98557.9|98532.5|98482.5|98608.9|98567.2|98506.7|98461.2|1595
1651677900000|2022-05-04 15:25:00|98532.6|98482.6|98572|98522|98578.3|98531.3|98503.2|98460.8|1532
1651678200000|2022-05-04 15:30:00|98571.6|98521.6|98585.3|98535.3|98608|98568.7|98539.6|98476.4|1786
1651678500000|2022-05-04 15:35:00|98584.2|98534.2|98638.4|98588.4|98656.7|98617.7|98577.2|98516.9|1768
1651678800000|2022-05-04 15:40:00|98638.3|98588.3|98625.2|98575.2|98666.2|98608|98622.1|98552.9|1482
1651679100000|2022-05-04 15:45:00|98625.3|98575.3|98595.3|98545.3|98641.9|98580.5|98555|98488.6|1688
1651679400000|2022-05-04 15:50:00|98608.7|98531.8|98612.4|98562.4|98624.5|98578.2|98581.1|98531|1472
1651679700000|2022-05-04 15:55:00|98610.7|98560.7|98643.4|98593.4|98664.1|98620.2|98602.4|98559.4|1352
1651680000000|2022-05-04 16:00:00|98643.1|98593.1|98690.7|98640.7|98701.8|98651.8|98637.3|98581.8|1474
1651680300000|2022-05-04 16:05:00|98689.9|98639.9|98619.6|98569.6|98699.1|98649.1|98612.7|98562.7|1471
1651680600000|2022-05-04 16:10:00|98619.9|98569.9|98659.7|98609.7|98668|98618|98618.5|98567.2|1505
1651680900000|2022-05-04 16:15:00|98659.4|98609.4|98653|98603|98709.7|98659.7|98641.9|98600.1|1577
1651681200000|2022-05-04 16:20:00|98652.9|98602.9|98606.6|98536.2|98660.5|98605.2|98537.4|98483|1648
1651681500000|2022-05-04 16:25:00|98608.7|98534.6|98554.4|98504.4|98621.7|98558.9|98548.8|98498.8|1511
1651681800000|2022-05-04 16:30:00|98554.3|98504.3|98581.5|98505|98598.2|98531.2|98547|98497|1248
1651682100000|2022-05-04 16:35:00|98580|98506.4|98598.2|98548.2|98608.3|98548.8|98556.7|98497.3|1208
1651682400000|2022-05-04 16:40:00|98611.7|98536.7|98600|98550|98611.7|98558.9|98572.4|98522.4|1555
1651682700000|2022-05-04 16:45:00|98599.2|98549.2|98595.2|98545.2|98672.3|98610.7|98589.1|98526.5|1501
1651683000000|2022-05-04 16:50:00|98604.3|98534.3|98537.8|98487.8|98607.5|98557.5|98522.5|98472.5|1472
1651683300000|2022-05-04 16:55:00|98538.4|98488.4|98527|98477|98563.9|98519.2|98488.2|98458.6|1660
1651683600000|2022-05-04 17:00:00|98526.3|98476.3|98546|98496|98569|98514.4|98497.2|98447.2|1662
1651683900000|2022-05-04 17:05:00|98546.2|98496.2|98607.2|98557.2|98617.2|98559.4|98546|98489.4|1444
1651684200000|2022-05-04 17:10:00|98607.4|98557.4|98666.3|98616.3|98692.7|98635.5|98606.6|98556.6|1393
1651684500000|2022-05-04 17:15:00|98666.4|98616.4|98654.2|98604.2|98692.6|98628.1|98644.9|98585.8|1230
1651684800000|2022-05-04 17:20:00|98652.8|98602.8|98661|98611|98687.1|98631.7|98648.3|98594.2|1139
1651685100000|2022-05-04 17:25:00|98660.8|98610.8|98724.2|98674.2|98740.3|98680.1|98653.5|98598.5|1300
1651685400000|2022-05-04 17:30:00|98720.1|98670.1|98722.6|98672.6|98754.8|98694.2|98703.1|98643|1412
1651685700000|2022-05-04 17:35:00|98722.4|98672.4|98741.9|98691.9|98757.6|98707.6|98715|98642.2|1582
1651686000000|2022-05-04 17:40:00|98742.6|98692.6|98725.9|98675.9|98754.6|98697.1|98707.4|98649.9|1384
1651686300000|2022-05-04 17:45:00|98730|98680|98742.1|98692.1|98763.8|98718.6|98722.8|98672.8|1386
1651686600000|2022-05-04 17:50:00|98743|98693|98707.9|98657.9|98767.3|98704.8|98702.9|98637.2|1181
1651686900000|2022-05-04 17:55:00|98709|98659|98715.9|98599.9|98774.5|98690.8|98667.6|98582.3|1483
1651687200000|2022-05-04 18:00:00|98764.1|98648.1|98475.8|98411.9|98827.9|98716.5|98423.7|98364.7|1314
1651687500000|2022-05-04 18:05:00|98466.8|98416.8|98614.7|98499.2|98652.3|98569.9|98412.6|98347.1|1367
1651687800000|2022-05-04 18:10:00|98615.7|98499.7|98582.9|98493.8|98738.2|98628.3|98567.5|98452.8|2321
1651688100000|2022-05-04 18:15:00|98583.5|98492.3|98599.5|98524.1|98647.2|98581|98526.6|98452.5|2294
1651688400000|2022-05-04 18:20:00|98600.2|98523.4|98586.6|98536.6|98642.9|98592.9|98567.1|98511.2|2182
1651688700000|2022-05-04 18:25:00|98587.4|98537.4|98548.1|98498.1|98620.2|98570.2|98512.1|98456.6|2122
1651689000000|2022-05-04 18:30:00|98548.2|98498.2|98888.4|98811.4|98931|98852.6|98513.8|98450.2|2396
1651689300000|2022-05-04 18:35:00|98886.3|98807.2|98738.4|98622.4|98982.2|98901.9|98557.1|98470.4|2372
1651689600000|2022-05-04 18:40:00|98738.1|98622.1|98282.4|98171.7|98805.7|98689.7|98266.3|98155.4|2362
1651689900000|2022-05-04 18:45:00|98288.9|98172.9|97962.9|97846.9|98329.6|98213.6|97904.3|97788.3|2054
1651690200000|2022-05-04 18:50:00|97973.7|97857.7|97618.3|97541.3|97973.7|97857.7|97618.2|97533|2337
1651690500000|2022-05-04 18:55:00|97615.6|97541.7|97700.8|97593.1|97721.4|97628.4|97372.4|97256.4|2348
1651690800000|2022-05-04 19:00:00|97702.9|97590.1|97885.5|97769.5|98031.9|97918.9|97674|97558|2338
1651691100000|2022-05-04 19:05:00|97885.9|97769.9|97643.1|97527.1|97893.3|97777.3|97580.1|97464.1|2342
1651691400000|2022-05-04 19:10:00|97644.7|97528.7|97732.8|97616.8|97737.5|97621.5|97475.5|97359.5|2330
1651691700000|2022-05-04 19:15:00|97733|97617|97851.9|97754.7|97869.8|97775.8|97688.6|97572.6|2296
1651692000000|2022-05-04 19:20:00|97850.9|97756.5|97837.6|97750.4|97914.8|97814.8|97769.8|97679.4|2315
1651692300000|2022-05-04 19:25:00|97834.2|97749.8|97701.2|97602.4|97879.4|97781.2|97691.3|97592.3|2270
1651692600000|2022-05-04 19:30:00|97700.5|97601.2|97632.2|97519|97738.3|97630.1|97565.9|97478.2|2282
1651692900000|2022-05-04 19:35:00|97635.2|97519.2|97670.5|97554.8|97670.8|97566.2|97501.2|97400.7|2194
1651693200000|2022-05-04 19:40:00|97665.8|97551.4|97687.7|97571.7|97765.4|97666.5|97648.6|97539.3|2267
1651693500000|2022-05-04 19:45:00|97688.8|97572.8|97608.2|97505.5|97710|97594|97581.9|97477.4|2221
1651693800000|2022-05-04 19:50:00|97609.1|97505.4|97583.2|97492.5|97629.6|97526.1|97542.6|97468.9|2195
1651694100000|2022-05-04 19:55:00|97579|97487.8|97609|97513.4|97733.4|97646.5|97579|97487.8|2222
1651694400000|2022-05-04 20:00:00|97610.4|97511.1|97591.2|97486.6|97642|97545.2|97559.7|97472.6|1907
1651694700000|2022-05-04 20:05:00|97592.5|97486.9|97539|97463.6|97598.1|97497.1|97526.7|97437.6|1564
1651695000000|2022-05-04 20:10:00|97539.1|97462.6|97456.7|97349.1|97560.9|97495.5|97441.1|97329.8|1762
1651695300000|2022-05-04 20:15:00|97456.9|97349.9|97442.8|97337.2|97480.6|97395.1|97398.2|97291.4|1790
1651695600000|2022-05-04 20:20:00|97442.2|97337|97536.2|97423.3|97538|97428.6|97427.1|97319.3|1536
1651695900000|2022-05-04 20:25:00|97536.5|97423.7|97489.1|97383.8|97546.1|97452|97486.2|97378.6|1414
1651696200000|2022-05-04 20:30:00|97485.4|97392.3|97446.1|97337.4|97510|97413.1|97426.6|97317.7|972
1651696500000|2022-05-04 20:35:00|97445.9|97334.9|97457.5|97341.5|97508.9|97396.5|97442.2|97334.9|978
1651696800000|2022-05-04 20:40:00|97457.3|97341.3|97520.3|97427|97525.8|97432.8|97441.6|97334.1|858
1651697100000|2022-05-04 20:45:00|97521.2|97427.8|97547.1|97447|97561.5|97474|97517.4|97427.6|765
1651697400000|2022-05-04 20:50:00|97547.2|97443.5|97544.9|97428.9|97563.5|97449.6|97520.8|97404.8|879
1651697700000|2022-05-04 20:55:00|97545.7|97429.7|97536.4|97420.4|97562.3|97446.3|97502.6|97386.6|2260
1651698000000|2022-05-04 21:00:00|97533.6|97417.6|97538.5|97422.5|97549.1|97433.1|97499.4|97383.4|15
1651698300000|2022-05-04 21:05:00|97555|97439|97545.9|97429.9|97579.6|97463.6|97536.2|97420.2|106
1651698600000|2022-05-04 21:10:00|97569.5|97453.5|97505.2|97389.2|97569.5|97453.5|97497.5|97381.5|10
1651698900000|2022-05-04 21:15:00|97515.9|97399.9|97536.9|97420.9|97549|97433|97494|97378|27
1651699200000|2022-05-04 21:20:00|97527.7|97411.7|97523.6|97407.6|97546.3|97430.3|97468.1|97352.1|94
1651699500000|2022-05-04 21:25:00|97524.6|97408.6|97547.4|97431.4|97581.2|97465.2|97492.4|97376.4|196
1651699800000|2022-05-04 21:30:00|97542|97426|97520.8|97404.8|97566.8|97450.8|97501.4|97385.4|157
1651700100000|2022-05-04 21:35:00|97536|97420|97530.1|97414.1|97590|97474|97507.6|97391.6|268
1651700400000|2022-05-04 21:40:00|97530.2|97414.2|97501.9|97385.9|97571.6|97455.6|97501.9|97385.9|191
1651700700000|2022-05-04 21:45:00|97506.7|97390.7|97460.3|97344.3|97518.4|97402.4|97457.3|97341.3|234
1651701000000|2022-05-04 21:50:00|97460.4|97344.4|97443.3|97327.3|97486.3|97370.3|97443.3|97327.3|172
1651701300000|2022-05-04 21:55:00|97462.3|97346.3|97472.8|97356.8|97495.3|97379.3|97452.6|97336.6|179
1651701600000|2022-05-04 22:00:00|97474|97358|97475.8|97359.8|97524.1|97408.1|97447.4|97331.4|639
1651701900000|2022-05-04 22:05:00|97473.7|97357.7|97473.8|97357.8|97516|97400|97457.9|97341.9|481
1651702200000|2022-05-04 22:10:00|97467.8|97351.8|97552.2|97436.2|97557.3|97441.3|97461.2|97345.2|838
1651702500000|2022-05-04 22:15:00|97548.1|97432.1|97521.9|97405.9|97563.4|97447.4|97515.1|97399.1|693
1651702800000|2022-05-04 22:20:00|97519.7|97403.7|97559.6|97443.6|97563.5|97447.5|97509|97393|682
1651703100000|2022-05-04 22:25:00|97555.5|97439.5|97558.8|97442.8|97575.1|97459.1|97539.6|97423.6|545
1651703400000|2022-05-04 22:30:00|97558.9|97442.9|97570|97454|97590|97474|97532.1|97416.1|619
1651703700000|2022-05-04 22:35:00|97575.4|97459.4|97585.6|97469.6|97618.6|97502.6|97568.2|97452.2|764
1651704000000|2022-05-04 22:40:00|97585.8|97469.8|97585.1|97469.1|97617.2|97501.2|97580.1|97464.1|620
1651704300000|2022-05-04 22:45:00|97585|97469|97612.5|97496.5|97621.9|97505.9|97566.7|97450.7|741
1651704600000|2022-05-04 22:50:00|97611.9|97495.9|97619.5|97503.5|97638|97522|97594.8|97478.8|752
1651704900000|2022-05-04 22:55:00|97618.1|97502.1|97631.4|97515.4|97646.6|97530.6|97605.9|97489.9|671
1651705200000|2022-05-04 23:00:00|97632.8|97516.8|97622|97506|97645.7|97529.7|97609|97493|908
1651705500000|2022-05-04 23:05:00|97620.4|97504.4|97626|97510|97649.3|97533.3|97611.5|97495.5|1094
1651705800000|2022-05-04 23:10:00|97625.7|97509.7|97625.6|97509.6|97635.5|97520.1|97614.4|97498.4|1002
1651706100000|2022-05-04 23:15:00|97625.2|97509.2|97605.1|97489.1|97636.2|97520.2|97603.6|97487.6|1127
1651706400000|2022-05-04 23:20:00|97605.7|97489.7|97600.3|97490.9|97612|97499.6|97595.5|97486.7|754
1651706700000|2022-05-04 23:25:00|97599.3|97491.3|97599.6|97499.9|97615|97507.1|97583.3|97476.1|983
1651707000000|2022-05-04 23:30:00|97602.3|97498.7|97592.4|97483.4|97617.9|97515.6|97590.5|97478.2|846
1651707300000|2022-05-04 23:35:00|97591.3|97483.3|97561.1|97447.2|97596.2|97489|97545|97441.5|937
1651707600000|2022-05-04 23:40:00|97559.4|97447.1|97532.8|97426.7|97563.5|97459|97526|97415.3|998
1651707900000|2022-05-04 23:45:00|97532.6|97426.5|97505.1|97401.5|97540.1|97430.6|97504.8|97395.9|1106
1651708200000|2022-05-04 23:50:00|97505.3|97402.1|97445.7|97337.2|97522.7|97419|97435.9|97326.7|1029
1651708500000|2022-05-04 23:55:00|97445.6|97336.4|97446.7|97366.9|97467.2|97373.3|97423.3|97327.5|856
1651708800000|2022-05-05 00:00:00|97448.1|97367.8|97400.6|97322|97470.9|97373.5|97396.1|97302.6|1429
1651709100000|2022-05-05 00:05:00|97400.8|97322.5|97462.1|97373.6|97501.3|97423.8|97391.1|97295.8|1400
1651709400000|2022-05-05 00:10:00|97461.5|97376.6|97490.1|97405.7|97494.6|97419.6|97419.1|97341.1|1415
1651709700000|2022-05-05 00:15:00|97490.8|97405|97439.4|97358.8|97493|97417.1|97434.8|97355.2|1295
1651710000000|2022-05-05 00:20:00|97439.5|97358.9|97424.9|97350.2|97453.6|97368.9|97371.7|97297.9|1307
1651710300000|2022-05-05 00:25:00|97425|97350.7|97535.7|97457.4|97540|97459.2|97409.1|97325|1380
1651710600000|2022-05-05 00:30:00|97532.8|97460.7|97480.1|97391.7|97540.8|97460.8|97459|97389.4|1225
1651710900000|2022-05-05 00:35:00|97479.1|97390.7|97574.2|97492.5|97580.9|97501.3|97468.5|97385.6|1244
1651711200000|2022-05-05 00:40:00|97572.7|97489.5|97569.2|97491|97592.3|97528.4|97528|97460.2|1211
1651711500000|2022-05-05 00:45:00|97568.1|97491.1|97550.3|97470.8|97591.3|97519.7|97532.1|97465.7|1091
1651711800000|2022-05-05 00:50:00|97549.7|97470.6|97550|97470.2|97562|97489.6|97518.7|97452.3|970
1651712100000|2022-05-05 00:55:00|97551|97470.7|97513.7|97442.4|97554.5|97486.8|97484.5|97415.9|1057
1651712400000|2022-05-05 01:00:00|97513.4|97442.8|97502.6|97452.6|97536|97471.9|97476|97412.9|1521
1651712700000|2022-05-05 01:05:00|97501.8|97451.8|97471.7|97398.3|97522|97459.8|97443|97381.7|1204
1651713000000|2022-05-05 01:10:00|97471.8|97398.4|97491.1|97414.3|97515|97448.1|97449|97375.5|1268
1651713300000|2022-05-05 01:15:00|97492|97416|97442|97369.7|97496.3|97430.5|97430.7|97368.4|1276
1651713600000|2022-05-05 01:20:00|97441.6|97369.6|97344.2|97294.2|97445.8|97381.8|97318.1|97267.1|1525
1651713900000|2022-05-05 01:25:00|97342.7|97292.7|97329.3|97256.5|97383.4|97320.4|97298|97242.2|1462
1651714200000|2022-05-05 01:30:00|97326.5|97256.1|97315.7|97240.4|97356.3|97290.7|97217.4|97167.4|1663
1651714500000|2022-05-05 01:35:00|97302|97252|97352.9|97276.5|97355.2|97293.1|97279.9|97203.7|1523
1651714800000|2022-05-05 01:40:00|97353|97277.3|97384.4|97309.1|97424.9|97365.4|97329.6|97264.6|1596
1651715100000|2022-05-05 01:45:00|97381|97308.7|97418.2|97345.5|97430.2|97367.8|97361.9|97300.7|1227
1651715400000|2022-05-05 01:50:00|97418|97345.6|97432.5|97357.2|97455|97376.4|97381.2|97315|1421
1651715700000|2022-05-05 01:55:00|97432.2|97356.5|97390|97312.7|97433.7|97356.5|97372.3|97309|1304
1651716000000|2022-05-05 02:00:00|97389.9|97312.3|97392.5|97309.1|97413.7|97345.5|97351.2|97281.1|1500
1651716300000|2022-05-05 02:05:00|97392.3|97309.2|97420.9|97345.8|97432.3|97347.9|97382.6|97308.1|1275
1651716600000|2022-05-05 02:10:00|97421|97345.1|97457.6|97382.4|97465.9|97385.3|97404.3|97327.2|1261
1651716900000|2022-05-05 02:15:00|97457.3|97382.2|97456.7|97382.4|97492.7|97413.5|97431.3|97365.8|1272
1651717200000|2022-05-05 02:20:00|97458|97382.1|97462.9|97412.9|97492.4|97427.4|97420.5|97359|1398
1651717500000|2022-05-05 02:25:00|97472.9|97402.3|97481.9|97405.7|97510.3|97435.1|97451.3|97384.5|1180
1651717800000|2022-05-05 02:30:00|97482.3|97404.6|97424.9|97347.9|97483.6|97406.2|97402.8|97344.1|1107
1651718100000|2022-05-05 02:35:00|97423.6|97347.7|97396|97323.9|97424.3|97360|97376.3|97317.4|1096
1651718400000|2022-05-05 02:40:00|97395.8|97324.1|97376.6|97304.9|97412.2|97342.3|97338.3|97269.5|1395
1651718700000|2022-05-05 02:45:00|97377.7|97307.2|97401|97328.7|97412.9|97342.6|97351.9|97285.3|1301
1651719000000|2022-05-05 02:50:00|97400.9|97328.6|97418.2|97341.9|97428.2|97356.5|97388|97311|964
1651719300000|2022-05-05 02:55:00|97418|97341.2|97442.2|97363.7|97453.2|97378.8|97414|97337.2|1211
1651719600000|2022-05-05 03:00:00|97441.2|97365|97439.5|97389.5|97465.8|97389.5|97434.3|97350.6|1190
1651719900000|2022-05-05 03:05:00|97449.2|97379.1|97471.4|97382.1|97480|97402.1|97433.8|97361.1|1176
1651720200000|2022-05-05 03:10:00|97470.4|97382.3|97439.7|97356.2|97483.2|97399.2|97430.3|97351.1|1193
1651720500000|2022-05-05 03:15:00|97438.7|97357.6|97400.9|97319.2|97444.8|97359.4|97384.4|97315.3|937
1651720800000|2022-05-05 03:20:00|97399.2|97319.1|97442.7|97362.6|97449.2|97381.6|97391.2|97315.6|852
1651721100000|2022-05-05 03:25:00|97442.5|97362.5|97432|97351.4|97458|97381.4|97421.2|97342.2|881
1651721400000|2022-05-05 03:30:00|97431.7|97351.1|97415.1|97333.5|97438.6|97365|97390|97321.4|1036
1651721700000|2022-05-05 03:35:00|97414.7|97333.4|97392.7|97322.2|97430.9|97361.2|97380.3|97316|826
1651722000000|2022-05-05 03:40:00|97391.7|97321.1|97437.9|97352.1|97441.3|97359.5|97370.6|97296.3|1048
1651722300000|2022-05-05 03:45:00|97436.5|97352.6|97456.7|97368.1|97483.9|97398|97426.2|97352.6|1028
1651722600000|2022-05-05 03:50:00|97455.6|97371.7|97500.1|97416.3|97502.6|97424.1|97444.9|97362.7|815
1651722900000|2022-05-05 03:55:00|97498.8|97416.9|97485.2|97401.5|97514.8|97440.2|97465.1|97395.2|936
1651723200000|2022-05-05 04:00:00|97485.1|97401.4|97516.4|97434.3|97517.6|97447.8|97463|97397.7|1033
1651723500000|2022-05-05 04:05:00|97512.7|97432.7|97507.9|97426.5|97543.9|97476.2|97493.3|97419|947
1651723800000|2022-05-05 04:10:00|97507.4|97426|97494.6|97444.6|97518.2|97455.3|97472.3|97409.8|871
1651724100000|2022-05-05 04:15:00|97494.7|97444.7|97487.4|97437.4|97506.4|97447.3|97467.8|97408.2|905
1651724400000|2022-05-05 04:20:00|97487.1|97437.1|97482.2|97432.2|97502.3|97443.2|97465.9|97401.9|703
1651724700000|2022-05-05 04:25:00|97479.3|97429.3|97548.5|97477|97563.6|97494.6|97478.1|97424.6|1121
1651725000000|2022-05-05 04:30:00|97548.9|97477.3|97512.7|97462.7|97557.7|97488.5|97511.2|97447.8|983
1651725300000|2022-05-05 04:35:00|97523|97450.1|97479|97429|97523.8|97455.8|97470.6|97406.1|759
1651725600000|2022-05-05 04:40:00|97478.2|97428.2|97528.2|97449.4|97543.9|97467.4|97474.3|97413.9|1166
1651725900000|2022-05-05 04:45:00|97527.6|97449.5|97434.5|97384.5|97528.7|97452.9|97428.2|97374.7|1223
1651726200000|2022-05-05 04:50:00|97433.9|97383.9|97444.2|97394.2|97483.6|97414.7|97431.7|97377.8|1309
1651726500000|2022-05-05 04:55:00|97442.9|97392.9|97508.9|97458.9|97520.2|97464.3|97436.4|97384|1419
1651726800000|2022-05-05 05:00:00|97508.5|97458.5|97489.2|97439.2|97508.5|97458.5|97439.9|97396.5|1139
1651727100000|2022-05-05 05:05:00|97489.7|97439.7|97579.5|97529.5|97598.3|97542.4|97489.4|97439.4|1378
1651727400000|2022-05-05 05:10:00|97579.6|97529.6|97525.6|97475.6|97582.2|97530|97509.7|97449|1475
1651727700000|2022-05-05 05:15:00|97525.3|97475.3|97479.4|97429.4|97554.1|97499.2|97472.9|97408.8|1311
1651728000000|2022-05-05 05:20:00|97492.3|97422|97462.7|97412.7|97513.8|97448.1|97458.1|97397.6|1125
1651728300000|2022-05-05 05:25:00|97461.7|97411.7|97500.6|97430|97510.8|97444.2|97454.7|97395|1110
1651728600000|2022-05-05 05:30:00|97501.5|97430.1|97538.5|97488.5|97540.4|97490.4|97478.7|97418.9|1166
1651728900000|2022-05-05 05:35:00|97538.7|97488.7|97542.3|97492.3|97550.9|97492.3|97502.6|97452.6|1075
1651729200000|2022-05-05 05:40:00|97542.2|97492.2|97527.3|97477.3|97560|97500.3|97510.8|97460.4|1194
1651729500000|2022-05-05 05:45:00|97528.2|97478.2|97530.6|97480.6|97579.4|97517|97504.3|97454.3|1248
1651729800000|2022-05-05 05:50:00|97530.1|97480.1|97529.8|97479.8|97600.1|97537.9|97508.9|97458.9|1302
1651730100000|2022-05-05 05:55:00|97535.6|97485.6|97555.6|97466.8|97569.7|97496.5|97516.6|97448.2|1267
1651730400000|2022-05-05 06:00:00|97551.2|97477.6|97578.1|97528.1|97628.7|97574.5|97531.1|97445|1557
1651730700000|2022-05-05 06:05:00|97578.4|97528.4|97559.1|97509.1|97619.7|97569.7|97511.1|97470.3|1442
1651731000000|2022-05-05 06:10:00|97558.4|97508.4|97519.8|97469.8|97563.2|97523.3|97476.3|97438.2|1497
1651731300000|2022-05-05 06:15:00|97521.2|97471.2|97465.3|97415.3|97531.3|97481.3|97380.1|97327.4|1802
1651731600000|2022-05-05 06:20:00|97465.1|97415.1|97501|97451|97515.6|97461|97463.8|97408.7|1559
1651731900000|2022-05-05 06:25:00|97500.5|97450.5|97667.3|97617.3|97688.8|97638.8|97499.5|97449.5|1732
1651732200000|2022-05-05 06:30:00|97667.4|97617.4|97804|97754|97818.3|97760.9|97652.5|97602.5|1761
1651732500000|2022-05-05 06:35:00|97803.5|97753.5|97802.8|97752.8|97878.4|97828.4|97782|97728.1|1762
1651732800000|2022-05-05 06:40:00|97800.7|97750.7|97815.7|97765.7|97824.1|97777.4|97781.6|97723.4|1672
1651733100000|2022-05-05 06:45:00|97815.5|97765.5|97769.1|97744.1|97815.7|97765.7|97731.1|97688|1702
1651733400000|2022-05-05 06:50:00|97769|97744|97731.4|97681.4|97786.9|97750|97692.1|97651.1|1576
1651733700000|2022-05-05 06:55:00|97731.2|97681.2|97754.2|97729.2|97786.3|97736.3|97640.2|97599.8|1750
1651734000000|2022-05-05 07:00:00|97754.8|97729.8|97669.5|97619.5|97854.3|97804.3|97653.5|97615.5|2032
1651734300000|2022-05-05 07:05:00|97668.4|97618.4|97677.4|97652.4|97766.3|97729.6|97631.4|97591.5|1835
1651734600000|2022-05-05 07:10:00|97678.1|97653.1|97664.3|97639.3|97700.9|97653.1|97622.5|97587.7|1726
1651734900000|2022-05-05 07:15:00|97675.5|97625.5|97668.4|97643.4|97733.8|97695.8|97662.5|97620.9|1694
1651735200000|2022-05-05 07:20:00|97668.6|97643.6|97746.6|97696.6|97747.2|97706.9|97632.5|97600.4|1768
1651735500000|2022-05-05 07:25:00|97746.5|97696.5|97803.5|97753.5|97835.5|97785.5|97716.7|97675.9|1991
1651735800000|2022-05-05 07:30:00|97803.2|97753.2|97650|97600|97804|97754|97646.6|97596.6|1914
1651736100000|2022-05-05 07:35:00|97648.9|97598.9|97715|97665|97736.9|97700|97587.8|97562.8|1769
1651736400000|2022-05-05 07:40:00|97714.4|97664.4|97586.2|97561.2|97718.6|97670.9|97571.9|97521.9|1796
1651736700000|2022-05-05 07:45:00|97586.4|97561.4|97489.5|97464.5|97640.8|97595.3|97487|97450.2|1652
1651737000000|2022-05-05 07:50:00|97490|97465|97520.9|97495.9|97579.2|97544.8|97463.2|97426.1|1768
1651737300000|2022-05-05 07:55:00|97524.6|97499.6|97630.7|97514.7|97844.2|97728.2|97481.7|97445.9|1789
1651737600000|2022-05-05 08:00:00|97630.5|97514.5|97730.1|97680.1|97772.9|97722.9|97605.5|97494.7|1722
1651737900000|2022-05-05 08:05:00|97729.9|97679.9|97730.8|97680.8|97804.7|97769.6|97676.4|97639|1733
1651738200000|2022-05-05 08:10:00|97730.6|97680.6|97734.8|97709.8|97770|97732.2|97676.5|97638.4|1720
1651738500000|2022-05-05 08:15:00|97734.5|97709.5|97717.2|97692.2|97734.5|97709.5|97619.7|97589|1845
1651738800000|2022-05-05 08:20:00|97718|97693|97714.1|97664.1|97774.9|97736.2|97669.1|97629.9|1656
1651739100000|2022-05-05 08:25:00|97713.9|97663.9|97738.2|97688.2|97750.3|97703.7|97680.3|97653.8|1611
1651739400000|2022-05-05 08:30:00|97738.8|97688.8|97805.2|97780.2|97805.6|97780.6|97722.5|97686.8|1752
1651739700000|2022-05-05 08:35:00|97804.9|97779.9|97849.9|97799.9|97860.1|97818.9|97758.2|97724.6|1591
1651740000000|2022-05-05 08:40:00|97850|97800|97843|97818|97946|97907|97826.9|97795|1596
1651740300000|2022-05-05 08:45:00|97842.7|97817.7|97741|97691|97868.4|97832.1|97703.9|97668.8|1744
1651740600000|2022-05-05 08:50:00|97741.8|97691.8|97723.6|97698.6|97797.6|97758.2|97690.9|97665.9|1713
1651740900000|2022-05-05 08:55:00|97725.8|97700.8|97648.5|97623.5|97738.6|97712.6|97645.9|97602.8|1694
1651741200000|2022-05-05 09:00:00|97648.2|97623.2|97662.2|97637.2|97673.2|97645.8|97615.8|97578.2|1597
1651741500000|2022-05-05 09:05:00|97663.1|97638.1|97691.4|97641.4|97719.4|97686.9|97641.7|97598|1615
1651741800000|2022-05-05 09:10:00|97693|97643|97590.6|97565.6|97697.3|97656.5|97589|97551.4|1499
1651742100000|2022-05-05 09:15:00|97590.8|97565.8|97591.8|97566.8|97637.6|97601.3|97568.9|97531.1|1379
1651742400000|2022-05-05 09:20:00|97591.3|97566.3|97596.6|97571.6|97623.2|97586.4|97522.6|97493.8|1637
1651742700000|2022-05-05 09:25:00|97595.6|97570.6|97592.2|97567.2|97597.2|97572.2|97549.4|97519.4|1457
1651743000000|2022-05-05 09:30:00|97592.5|97567.5|97587.1|97562.1|97648.4|97607.2|97573.9|97546.4|1534
1651743300000|2022-05-05 09:35:00|97587.7|97562.7|97624.2|97574.2|97626.5|97589.2|97564.8|97530.1|1544
1651743600000|2022-05-05 09:40:00|97624|97574|97601.1|97576.1|97633.9|97597|97586.2|97546|1391
1651743900000|2022-05-05 09:45:00|97599.4|97574.4|97629.3|97604.3|97661.7|97618.9|97599.2|97569.1|1584
1651744200000|2022-05-05 09:50:00|97629.6|97604.6|97553.5|97528.5|97638.1|97604.9|97523.8|97487.2|1603
1651744500000|2022-05-05 09:55:00|97554.5|97529.5|97555.1|97530.1|97584.6|97545|97529.6|97490.6|1501
1651744800000|2022-05-05 10:00:00|97556|97531|97535.9|97510.9|97619.8|97584|97515.5|97479.9|1470
1651745100000|2022-05-05 10:05:00|97549.6|97499.6|97562.5|97537.5|97587.5|97558.7|97520.5|97489.6|1396
1651745400000|2022-05-05 10:10:00|97560.4|97535.4|97537.1|97512.1|97602.6|97577.6|97521.8|97490.2|1231
1651745700000|2022-05-05 10:15:00|97537.2|97512.2|97640.2|97615.2|97681.5|97621.4|97525.3|97499|1343
1651746000000|2022-05-05 10:20:00|97641|97616|97651.2|97626.2|97679.8|97640.4|97636|97600|1288
1651746300000|2022-05-05 10:25:00|97650.8|97625.8|97625.1|97600.1|97651.7|97626.7|97607|97582|1246
1651746600000|2022-05-05 10:30:00|97624.9|97599.9|97666.6|97641.6|97707|97674.3|97619.1|97594.1|1248
1651746900000|2022-05-05 10:35:00|97666.7|97641.7|97728.2|97703.2|97751.3|97722.4|97665|97640|1318
1651747200000|2022-05-05 10:40:00|97728.1|97703.1|97751.9|97726.9|97763.2|97738.2|97689.9|97664.9|1325
1651747500000|2022-05-05 10:45:00|97747.8|97722.8|97746.9|97721.9|97783.5|97735.8|97716.1|97688.9|1228
1651747800000|2022-05-05 10:50:00|97746.8|97721.8|97725.2|97700.2|97770.1|97745.1|97703.7|97678.7|1487
1651748100000|2022-05-05 10:55:00|97725|97700|97606.3|97556.3|97737.6|97712.6|97589.6|97552.2|1536
1651748400000|2022-05-05 11:00:00|97605.4|97555.4|97712.4|97662.4|97722.8|97680|97528.2|97498|2089
1651748700000|2022-05-05 11:05:00|97712.3|97662.3|97800.8|97750.8|97820.1|97775.3|97596.5|97546.5|2016
1651749000000|2022-05-05 11:10:00|97800.7|97750.7|97947|97922|97951|97926|97788.2|97741.1|2051
1651749300000|2022-05-05 11:15:00|97948.3|97923.3|98004.5|97979.5|98013.3|97979.5|97922|97889.4|1871
1651749600000|2022-05-05 11:20:00|98004.7|97979.7|98040.3|98015.3|98128|98092.3|97941.1|97906.5|2047
1651749900000|2022-05-05 11:25:00|98042.9|98017.9|98175|98150|98228.2|98194.2|98033.7|98008.7|2059
1651750200000|2022-05-05 11:30:00|98177.7|98152.7|98182.4|98157.4|98235.6|98203.7|98164.6|98134.3|1949
1651750500000|2022-05-05 11:35:00|98182.6|98157.6|98071.1|98046.1|98276.3|98241|98064.8|98034.4|1976
1651750800000|2022-05-05 11:40:00|98074.6|98049.6|98211.5|98161.5|98217.3|98178.7|98067.3|98031.4|2017
1651751100000|2022-05-05 11:45:00|98198.6|98173.6|98267.5|98242.5|98286.8|98249.9|98163.9|98131.8|1892
1651751400000|2022-05-05 11:50:00|98268|98243|98401.8|98376.8|98411.8|98383.5|98252.1|98227.1|1878
1651751700000|2022-05-05 11:55:00|98403|98378|98385.7|98360.7|98412.2|98387.2|98344.1|98306.9|1848
1651752000000|2022-05-05 12:00:00|98385.8|98360.8|98336.3|98311.3|98390.2|98362.9|98329.9|98303.8|1900
1651752300000|2022-05-05 12:05:00|98337.7|98312.7|98182.5|98157.5|98343.8|98318.8|98180.7|98146.9|1878
1651752600000|2022-05-05 12:10:00|98181.9|98156.9|98183.2|98158.2|98218|98188.2|98160.9|98125.6|1687
1651752900000|2022-05-05 12:15:00|98183|98158|98235.3|98210.3|98302.2|98268.2|98183|98158|1802
1651753200000|2022-05-05 12:20:00|98234.6|98209.6|98360.7|98335.7|98376.9|98340.7|98179.2|98154.2|1923
1651753500000|2022-05-05 12:25:00|98373.9|98323.9|98416.3|98320|98418.1|98377.4|98355|98315.7|1839
1651753800000|2022-05-05 12:30:00|98416.6|98320.2|98455.5|98430.5|98467.8|98437.7|98360.3|98287.7|2105
1651754100000|2022-05-05 12:35:00|98456.2|98431.2|98471|98446|98522.3|98497.3|98436.3|98399.4|1847
1651754400000|2022-05-05 12:40:00|98471.1|98446.1|98498.8|98448.8|98508.1|98473.3|98383.9|98347.2|1951
1651754700000|2022-05-05 12:45:00|98501.1|98451.1|98439.3|98389.3|98522.6|98490|98416.1|98383.8|1894
1651755000000|2022-05-05 12:50:00|98440.4|98390.4|98447.6|98422.6|98481.3|98437.2|98398.6|98367.3|1891
1651755300000|2022-05-05 12:55:00|98447.2|98422.2|98450.5|98425.5|98478.4|98446.2|98411.5|98386.5|1870
1651755600000|2022-05-05 13:00:00|98448.8|98423.8|98510.3|98485.3|98550.1|98509.5|98425.2|98400.2|1899
1651755900000|2022-05-05 13:05:00|98509.6|98484.6|98504|98479|98528.6|98487.7|98447.6|98397.6|1814
1651756200000|2022-05-05 13:10:00|98505.6|98480.6|98501.6|98476.6|98540.5|98511.4|98445.2|98414|1913
1651756500000|2022-05-05 13:15:00|98501.5|98476.5|98469.5|98444.5|98511.7|98478.6|98397.3|98372.3|1976
1651756800000|2022-05-05 13:20:00|98463.8|98438.8|98388|98363|98494.6|98462.4|98374|98344.5|1937
1651757100000|2022-05-05 13:25:00|98388.1|98363.1|98468.9|98443.9|98483.9|98446.8|98348.2|98323.2|1964
1651757400000|2022-05-05 13:30:00|98469|98444|98568.7|98543.7|98587.5|98562.5|98460.5|98435.3|2113
1651757700000|2022-05-05 13:35:00|98567.2|98542.2|98545.1|98520.1|98574.8|98542.7|98491.9|98466.9|1904
1651758000000|2022-05-05 13:40:00|98545.8|98520.8|98514.5|98489.5|98548.3|98523.3|98423|98386|1975
1651758300000|2022-05-05 13:45:00|98528|98478|98637.4|98612.4|98639.7|98614.7|98504|98475.7|2059
1651758600000|2022-05-05 13:50:00|98637.3|98612.3|98562.4|98537.4|98665.6|98634.7|98538.7|98509.3|2131
1651758900000|2022-05-05 13:55:00|98561.7|98536.7|98476.6|98451.6|98591.2|98550.8|98453.9|98428.9|2187
1651759200000|2022-05-05 14:00:00|98478.2|98453.2|98572|98547|98610.4|98571.4|98474.1|98449.1|2166
1651759500000|2022-05-05 14:05:00|98571.8|98546.8|98931.5|98881.5|98951|98906.3|98571.2|98546.2|2123
1651759800000|2022-05-05 14:10:00|98930.8|98880.8|98826.5|98801.5|98947.6|98915.2|98822.6|98778|2126
1651760100000|2022-05-05 14:15:00|98830.6|98805.6|98856.2|98806.2|98979.5|98942.7|98816.9|98782.1|2111
1651760400000|2022-05-05 14:20:00|98851.7|98801.7|98861.8|98836.8|98889.1|98858.4|98801.4|98762|1984
1651760700000|2022-05-05 14:25:00|98861.9|98836.9|98853.5|98828.5|98905.7|98868.2|98799.7|98765.2|1985
1651761000000|2022-05-05 14:30:00|98853.9|98828.9|98830.2|98780.2|98870.9|98832.7|98767.7|98729|1995
1651761300000|2022-05-05 14:35:00|98820.7|98795.7|98906.4|98856.4|98911.2|98861.2|98781.7|98739.1|2094
1651761600000|2022-05-05 14:40:00|98908.7|98858.7|98938|98888|98973.6|98933.2|98870.6|98824.7|2085
1651761900000|2022-05-05 14:45:00|98926.4|98901.4|99217.1|99167.1|99218.3|99168.3|98903.5|98859.5|2116
1651762200000|2022-05-05 14:50:00|99216.6|99166.6|99167.4|99117.4|99233.3|99195.7|99108.4|99058.4|2060
1651762500000|2022-05-05 14:55:00|99167.6|99117.6|99200.1|99175.1|99268.9|99231|99159.4|99109.4|2140
1651762800000|2022-05-05 15:00:00|99200|99175|99341.1|99291.1|99394.8|99355.1|99199.6|99170.9|2009
1651763100000|2022-05-05 15:05:00|99341.3|99291.3|99530.8|99480.8|99551.4|99503|99299|99254.8|2095
1651763400000|2022-05-05 15:10:00|99529.9|99479.9|99523.8|99473.8|99632.1|99582.1|99505.9|99467.7|2014
1651763700000|2022-05-05 15:15:00|99523.5|99473.5|99634.3|99584.3|99657|99607|99523.5|99473.5|2151
1651764000000|2022-05-05 15:20:00|99633.9|99583.9|99673.4|99623.4|99695.9|99645.9|99601.4|99551.4|2104
1651764300000|2022-05-05 15:25:00|99670.9|99620.9|99628.1|99578.1|99677.5|99651.7|99599|99561.1|1995
1651764600000|2022-05-05 15:30:00|99629.8|99579.8|99519.6|99469.6|99645.1|99595.1|99508.4|99447.4|1975
1651764900000|2022-05-05 15:35:00|99518.8|99468.8|99535.3|99485.3|99562.3|99512.3|99503.6|99464.4|1969
1651765200000|2022-05-05 15:40:00|99533.1|99483.1|99525.8|99475.8|99556.8|99506.8|99501.3|99458.6|1795
1651765500000|2022-05-05 15:45:00|99524.8|99474.8|99524|99474|99570.8|99524.6|99519.4|99469.4|1768
1651765800000|2022-05-05 15:50:00|99520.4|99470.4|99690.4|99640.4|99693.3|99653.8|99519.3|99469.3|1952
1651766100000|2022-05-05 15:55:00|99690.7|99640.7|99709.6|99659.6|99711.2|99670.9|99651.2|99595.8|1790
1651766400000|2022-05-05 16:00:00|99710.4|99660.4|99803.3|99753.3|99831.8|99781.8|99701.9|99651.9|1932
1651766700000|2022-05-05 16:05:00|99802.7|99752.7|99830.1|99780.1|99857.9|99807.9|99780|99730|1881
1651767000000|2022-05-05 16:10:00|99829.2|99779.2|99852|99779|99932.8|99874|99809.1|99757|1986
1651767300000|2022-05-05 16:15:00|99851.4|99778.9|99722.1|99626.8|99972.5|99922.5|99705.3|99615.4|1969
1651767600000|2022-05-05 16:20:00|99736.3|99627.8|99814.4|99764.4|99843.9|99787.5|99698.1|99602.7|2095
1651767900000|2022-05-05 16:25:00|99814.2|99764.2|99699.2|99628.1|99817.2|99767.2|99676.4|99612.2|1888
1651768200000|2022-05-05 16:30:00|99690.5|99640.5|99663|99613|99738.5|99677.8|99636.8|99568.6|1992
1651768500000|2022-05-05 16:35:00|99663.1|99613.1|99687.1|99637.1|99722.1|99672.1|99663.1|99596.1|1962
1651768800000|2022-05-05 16:40:00|99687.4|99637.4|99715.7|99665.7|99741.4|99679|99665.3|99599.9|1783
1651769100000|2022-05-05 16:45:00|99716.3|99666.3|99821.8|99771.8|99868.7|99815.5|99716.3|99655.2|1901
1651769400000|2022-05-05 16:50:00|99823.3|99773.3|99766.2|99716.2|99865.8|99815.8|99729.2|99679.2|2067
1651769700000|2022-05-05 16:55:00|99767.8|99717.8|99746.4|99696.4|99802|99752|99724.4|99674.4|2111
1651770000000|2022-05-05 17:00:00|99743|99693|99508.9|99458.9|99753.1|99703.1|99503|99441.5|2219
1651770300000|2022-05-05 17:05:00|99510.2|99460.2|99446.8|99396.8|99525.8|99475.8|99371.8|99309.8|2060
1651770600000|2022-05-05 17:10:00|99447.6|99397.6|99624.6|99574.6|99650.3|99579.5|99441.4|99391.4|1969
1651770900000|2022-05-05 17:15:00|99625|99575|99531.5|99481.5|99629.8|99579.8|99505.8|99450.7|1903
1651771200000|2022-05-05 17:20:00|99531.6|99481.6|99552.3|99502.3|99597|99547|99498.3|99446.2|2033
1651771500000|2022-05-05 17:25:00|99549.5|99499.5|99645|99595|99656|99597|99534.2|99482.5|2002
1651771800000|2022-05-05 17:30:00|99644.8|99594.8|99679.5|99629.5|99734|99683.5|99644.8|99594.8|1674
1651772100000|2022-05-05 17:35:00|99679.3|99629.3|99632.6|99582.6|99679.3|99629.3|99559.4|99509.4|1743
1651772400000|2022-05-05 17:40:00|99633.2|99583.2|99625.8|99575.8|99660.3|99599.6|99585.8|99535.8|1609
1651772700000|2022-05-05 17:45:00|99625.9|99575.9|99625.9|99575.9|99632.8|99582.8|99585.3|99535.3|1332
1651773000000|2022-05-05 17:50:00|99626.4|99576.4|99697.8|99647.8|99735.2|99678.5|99626.4|99576.4|1506
1651773300000|2022-05-05 17:55:00|99697.7|99647.7|99806.4|99756.4|99814.3|99764.3|99695.8|99645.8|1703
1651773600000|2022-05-05 18:00:00|99806.5|99756.5|99840.8|99790.8|99864.6|99814.6|99793.3|99743.3|1956
1651773900000|2022-05-05 18:05:00|99840|99790|99803.9|99753.9|99865.1|99815.1|99799|99749|1639
1651774200000|2022-05-05 18:10:00|99805.1|99755.1|99767.6|99717.6|99814.2|99755.3|99764|99714|1579
1651774500000|2022-05-05 18:15:00|99767.9|99717.9|99673|99623|99770.4|99720.4|99660.3|99610.3|1713
1651774800000|2022-05-05 18:20:00|99673.1|99623.1|99735.1|99661.7|99748.9|99677.1|99572.8|99508.8|1786
1651775100000|2022-05-05 18:25:00|99733.4|99662.6|99762.4|99712.4|99768.2|99712.4|99681.1|99618.5|1449
1651775400000|2022-05-05 18:30:00|99764.2|99714.2|99777.1|99727.1|99789.2|99737|99748.9|99690.8|1481
1651775700000|2022-05-05 18:35:00|99776.7|99726.7|99729.7|99679.7|99785.7|99735.7|99721.8|99671.8|1437
1651776000000|2022-05-05 18:40:00|99729.8|99679.8|99736.3|99686.3|99750.1|99700.1|99724.3|99674.3|1356
1651776300000|2022-05-05 18:45:00|99735.9|99685.9|99709|99659|99742.9|99692.9|99688|99638|1326
1651776600000|2022-05-05 18:50:00|99708.4|99658.4|99596|99546|99713.6|99663.6|99586.2|99524.6|1757
1651776900000|2022-05-05 18:55:00|99596.3|99546.3|99656.2|99606.2|99668.8|99618.8|99590.2|99540.2|1727
1651777200000|2022-05-05 19:00:00|99654.5|99604.5|99666.4|99616.4|99674.8|99620.2|99594.8|99538.1|1801
1651777500000|2022-05-05 19:05:00|99666.3|99616.3|99610.2|99560.2|99666.3|99616.3|99606|99556|1582
1651777800000|2022-05-05 19:10:00|99613.9|99563.9|99675.6|99625.6|99702.3|99645|99612.3|99562.3|1708
1651778100000|2022-05-05 19:15:00|99675.5|99625.5|99610|99560|99684.1|99634.1|99609.1|99559.1|1357
1651778400000|2022-05-05 19:20:00|99610.7|99560.7|99618.5|99539.7|99630.8|99573.8|99560.7|99500.3|1843
1651778700000|2022-05-05 19:25:00|99618|99568|99613.3|99563.3|99646.8|99596.8|99578.4|99512.7|1935
1651779000000|2022-05-05 19:30:00|99613.2|99563.2|99552.1|99502.1|99659|99602.2|99533|99483|1771
1651779300000|2022-05-05 19:35:00|99553|99503|99478.4|99428.4|99555.1|99503.9|99463.9|99424|1781
1651779600000|2022-05-05 19:40:00|99477.3|99427.3|99468|99418|99499.1|99449.1|99464.4|99414.4|1604
1651779900000|2022-05-05 19:45:00|99467.8|99417.8|99546.2|99496.2|99556.4|99502.5|99466.3|99416.3|1389
1651780200000|2022-05-05 19:50:00|99545.6|99495.6|99478.6|99428.6|99545.6|99495.6|99465.3|99403.9|1885
1651780500000|2022-05-05 19:55:00|99478.3|99428.3|99444.6|99394.6|99484.4|99434.4|99438.8|99388.8|1639
1651780800000|2022-05-05 20:00:00|99446.9|99396.9|99491.8|99441.8|99508.1|99445.5|99444.6|99394.6|1441
1651781100000|2022-05-05 20:05:00|99484.4|99434.4|99461.9|99411.9|99497.9|99440.4|99441.8|99380.2|1076
1651781400000|2022-05-05 20:10:00|99462.5|99412.5|99462.9|99412.9|99474.5|99418.1|99443.8|99393.8|943
1651781700000|2022-05-05 20:15:00|99462.6|99412.6|99487.1|99437.1|99488|99438|99458.9|99402.4|588
1651782000000|2022-05-05 20:20:00|99486.8|99436.8|99451.2|99401.2|99492.7|99437|99446.9|99380.5|844
1651782300000|2022-05-05 20:25:00|99451.3|99401.3|99497.3|99447.3|99503.9|99449.2|99450.5|99391.4|756
1651782600000|2022-05-05 20:30:00|99496.6|99446.6|99533.5|99462|99534.6|99483.1|99496.1|99446.1|731
1651782900000|2022-05-05 20:35:00|99533.2|99462.7|99535.8|99485.8|99556.1|99503.4|99520.7|99460.9|492
1651783200000|2022-05-05 20:40:00|99535.3|99485.3|99500.4|99416.8|99561.9|99500.5|99490.8|99412.5|555
1651783500000|2022-05-05 20:45:00|99501.7|99416.2|99555.8|99465.3|99582.9|99486|99486.2|99416|491
1651783800000|2022-05-05 20:50:00|99552.8|99467|99549|99441.7|99568.5|99486.3|99518.5|99402.5|906
1651784100000|2022-05-05 20:55:00|99547.8|99443|99538.2|99422.2|99576.8|99460.9|99532.3|99416.3|948
1651784400000|2022-05-05 21:00:00|99525.9|99409.9|99484.3|99368.3|99525.9|99409.9|99459.3|99343.3|57
1651784700000|2022-05-05 21:05:00|99461|99345|99458.4|99342.4|99469.8|99353.8|99458.4|99342.4|54
1651785300000|2022-05-05 21:15:00|99423.5|99307.5|99427.7|99311.7|99442.2|99326.2|99415.6|99299.6|36
1651785600000|2022-05-05 21:20:00|99441.2|99325.2|99430|99314|99446.6|99330.6|99408.6|99292.6|11
1651785900000|2022-05-05 21:25:00|99432|99316|99417.4|99301.4|99455.1|99339.1|99407|99291|54
1651786200000|2022-05-05 21:30:00|99422.3|99306.3|99435.9|99319.9|99470.8|99354.8|99416.6|99300.6|231
1651786500000|2022-05-05 21:35:00|99437.5|99321.5|99419.9|99303.9|99464.9|99348.9|99417.6|99301.6|230
1651786800000|2022-05-05 21:40:00|99419.5|99303.5|99426.5|99310.5|99445.7|99329.7|99419.5|99303.5|229
1651787100000|2022-05-05 21:45:00|99436.3|99320.3|99437.2|99321.2|99458|99342|99422.9|99306.9|254
1651787400000|2022-05-05 21:50:00|99433.2|99317.2|99423.8|99307.8|99474.6|99358.6|99423.1|99307.1|171
1651787700000|2022-05-05 21:55:00|99423.2|99307.2|99440.9|99324.9|99455|99339|99417.9|99301.9|311
1651788000000|2022-05-05 22:00:00|99441.5|99325.5|99450.8|99334.8|99473.6|99357.6|99432.7|99316.7|629
1651788300000|2022-05-05 22:05:00|99450.6|99334.6|99453.7|99337.7|99463.1|99347.1|99431.5|99315.5|390
1651788600000|2022-05-05 22:10:00|99453.3|99337.3|99437.3|99321.3|99467.9|99351.9|99426.3|99310.3|625
1651788900000|2022-05-05 22:15:00|99436.7|99320.7|99462.6|99346.6|99474.2|99358.2|99405.5|99289.5|871
1651789200000|2022-05-05 22:20:00|99462.7|99346.7|99501.2|99385.2|99526.9|99410.9|99459.3|99343.3|949
1651789500000|2022-05-05 22:25:00|99503.5|99387.5|99500.8|99384.8|99534.1|99418.1|99477|99361|515
1651789800000|2022-05-05 22:30:00|99501.4|99385.4|99468.9|99352.9|99517.5|99401.5|99449|99333|811
1651790100000|2022-05-05 22:35:00|99468.8|99352.8|99468.5|99352.5|99473.4|99357.4|99438.9|99322.9|671
1651790400000|2022-05-05 22:40:00|99467.7|99351.7|99477.3|99361.3|99487.5|99371.5|99455.5|99339.5|550
1651790700000|2022-05-05 22:45:00|99477.4|99361.4|99471.6|99355.6|99489.2|99373.2|99467.8|99354.8|651
1651791000000|2022-05-05 22:50:00|99471|99355|99481.3|99365.3|99484.9|99368.9|99458.4|99342.4|666
1651791300000|2022-05-05 22:55:00|99481.4|99365.4|99459.3|99343.3|99506|99394.2|99446.1|99338.7|837
1651791600000|2022-05-05 23:00:00|99460.8|99344.8|99507|99391|99512.4|99414.5|99460.2|99344.2|986
1651791900000|2022-05-05 23:05:00|99507.7|99391.7|99541.2|99438.5|99551|99448.5|99488.1|99391.6|1070
1651792200000|2022-05-05 23:10:00|99541.1|99439.4|99539.9|99425.5|99566.3|99463.5|99512.1|99424.9|1021
1651792500000|2022-05-05 23:15:00|99539.8|99436|99544.4|99459.6|99554.3|99467.4|99495.4|99424.4|820
1651792800000|2022-05-05 23:20:00|99544.5|99459.9|99545.3|99451.8|99558.3|99462.8|99529.3|99432.5|720
1651793100000|2022-05-05 23:25:00|99545|99453.4|99561.1|99473.9|99602.4|99514.8|99521.6|99435.7|958
1651793400000|2022-05-05 23:30:00|99563.6|99472.8|99561.5|99490.1|99585.7|99501.3|99528.7|99459.6|922
1651793700000|2022-05-05 23:35:00|99562.6|99491.1|99590.3|99491.4|99591.8|99515.4|99550.3|99476.2|724
1651794000000|2022-05-05 23:40:00|99588.1|99493.2|99529.8|99455.1|99593.3|99514.3|99515.1|99433.1|819
1651794300000|2022-05-05 23:45:00|99530.1|99454.8|99523.7|99473.7|99557.4|99478|99515.3|99443.4|713
1651794600000|2022-05-05 23:50:00|99523.9|99473.9|99510.9|99434.7|99546.6|99475.5|99488.7|99421.8|834
1651794900000|2022-05-05 23:55:00|99509.3|99435.6|99531.4|99455.7|99553.5|99462.2|99487.8|99413|1065
1651795200000|2022-05-06 00:00:00|99532.3|99457.2|99526.7|99437.3|99555.1|99466.5|99509.7|99422.1|1389
1651795500000|2022-05-06 00:05:00|99526.5|99436.9|99565.2|99472.7|99579.9|99475.9|99526.5|99436.9|1271
1651795800000|2022-05-06 00:10:00|99565|99472.5|99583.5|99492.1|99602.4|99509.1|99556.4|99468.5|1250
1651796100000|2022-05-06 00:15:00|99582.1|99492.3|99498.6|99391.1|99586.4|99494.2|99489.7|99385.2|1250
1651796400000|2022-05-06 00:20:00|99497.9|99392.6|99472.7|99377.8|99502.2|99402.8|99436.5|99338.5|1372
1651796700000|2022-05-06 00:25:00|99472.5|99377.7|99524.5|99419|99528.6|99423.8|99467.7|99373.4|1192
1651797000000|2022-05-06 00:30:00|99524.4|99420.5|99555.8|99445.8|99571.3|99463.3|99523.9|99417.1|1312
1651797300000|2022-05-06 00:35:00|99555.6|99444.8|99557.2|99446.8|99576.2|99469.9|99541.2|99429.2|998
1651797600000|2022-05-06 00:40:00|99556.4|99446.6|99512.8|99420.1|99562.3|99456.6|99506.6|99412.3|1141
1651797900000|2022-05-06 00:45:00|99512.5|99419.8|99531.5|99429.9|99555.4|99445.6|99504.6|99403.5|1232
1651798200000|2022-05-06 00:50:00|99531.2|99430.8|99467.2|99392.2|99558.2|99450.8|99456.5|99391|1623
1651798500000|2022-05-06 00:55:00|99464.6|99394.3|99534.9|99451.5|99565.1|99491.1|99457.9|99383|1562
1651798800000|2022-05-06 01:00:00|99535.2|99451.7|99548.4|99460.9|99584.9|99498.7|99512|99426.7|1562
1651799100000|2022-05-06 01:05:00|99548.2|99461.2|99483.3|99402.7|99551.4|99461.3|99474.6|99398.4|1876
1651799400000|2022-05-06 01:10:00|99482.7|99402.3|99486.9|99436.9|99531.3|99456.9|99467.5|99396.8|1922
1651799700000|2022-05-06 01:15:00|99488.3|99438.3|99579.5|99499.4|99581.9|99504|99484.5|99414.9|1835
1651800000000|2022-05-06 01:20:00|99579.8|99496|99659.2|99578.4|99703.9|99629.4|99568.9|99495.6|1889
1651800300000|2022-05-06 01:25:00|99659.1|99580.3|99625.4|99534.8|99666.1|99585.6|99583.4|99506.9|1577
1651800600000|2022-05-06 01:30:00|99625.5|99534.9|99725.4|99675.4|99740.4|99675.7|99598.2|99511|1768
1651800900000|2022-05-06 01:35:00|99734.9|99653.9|99722.2|99672.2|99762.1|99707.1|99680.5|99613.5|1789
1651801200000|2022-05-06 01:40:00|99722|99672|99725.9|99645.1|99754.4|99686.1|99701.2|99622.2|1529
1651801500000|2022-05-06 01:45:00|99730.3|99644.8|99799.2|99715.6|99811.6|99749.4|99709.4|99643.7|1656
1651801800000|2022-05-06 01:50:00|99800|99714.7|99695.9|99602.6|99803.5|99719.4|99670.8|99584.8|1687
1651802100000|2022-05-06 01:55:00|99695.8|99601.7|99706.5|99616.4|99751|99659.6|99673.2|99588.2|1558
1651802400000|2022-05-06 02:00:00|99706.4|99613.9|99690.4|99598.2|99708.2|99621.5|99649.6|99557.9|1655
1651802700000|2022-05-06 02:05:00|99691.4|99595.9|99735.1|99633.5|99769.9|99672.5|99687.9|99592.6|1257
1651803000000|2022-05-06 02:10:00|99735|99633.4|99726.4|99629.5|99756|99658.3|99716.7|99618.3|1187
1651803300000|2022-05-06 02:15:00|99726.2|99628.9|99693.7|99601.8|99756.9|99654.6|99691.7|99596.3|1127
1651803600000|2022-05-06 02:20:00|99693.4|99601.9|99716|99622.5|99735.4|99638.9|99690|99600.4|1071
1651803900000|2022-05-06 02:25:00|99716.3|99620.5|99695.7|99602.1|99719.9|99627.3|99655|99570.1|1107
1651804200000|2022-05-06 02:30:00|99697.6|99600.4|99688.1|99586.3|99727.2|99620|99659|99566|1232
1651804500000|2022-05-06 02:35:00|99684.6|99586.4|99685.3|99594.4|99721|99620.3|99677.1|99580.9|1072
1651804800000|2022-05-06 02:40:00|99692.4|99589.4|99675.2|99577.9|99724.9|99621.1|99672.3|99570.6|1320
1651805100000|2022-05-06 02:45:00|99676.6|99577.4|99672.3|99563.3|99723|99616.4|99670.2|99558.7|1174
1651805400000|2022-05-06 02:50:00|99670.7|99565|99623.5|99522.2|99676.4|99566.2|99614|99517.2|1377
1651805700000|2022-05-06 02:55:00|99623.7|99521.1|99670.3|99564|99689.7|99576.5|99596.2|99498.7|1387
1651806000000|2022-05-06 03:00:00|99667.3|99563|99668.7|99552.7|99698.2|99587.3|99635.1|99533|1374
1651806300000|2022-05-06 03:05:00|99668.9|99552.9|99634.4|99531.3|99673.9|99565.9|99613.5|99515.7|1256
1651806600000|2022-05-06 03:10:00|99634.9|99532.3|99588.5|99502|99638.5|99534.8|99566.4|99482.6|1314
1651806900000|2022-05-06 03:15:00|99587.3|99502.1|99622|99510.2|99642.8|99535.1|99557.5|99491.5|1176
1651807200000|2022-05-06 03:20:00|99622.1|99510.3|99581.6|99474.3|99631.2|99522.1|99569.8|99467.8|1049
1651807500000|2022-05-06 03:25:00|99582.6|99474|99600|99501|99608.8|99506.7|99570.7|99474|1024
1651807800000|2022-05-06 03:30:00|99604.3|99499.6|99594.8|99488.9|99610.9|99506.3|99575.8|99475.5|1073
1651808100000|2022-05-06 03:35:00|99595.1|99489.1|99574.3|99470.1|99596.1|99491.7|99560.7|99455.4|954
1651808400000|2022-05-06 03:40:00|99576.4|99469.1|99579.2|99479.1|99596.4|99491.8|99522.5|99462.6|1027
1651808700000|2022-05-06 03:45:00|99578.9|99478.8|99579.6|99463.6|99586.4|99479.3|99532.4|99445.6|1011
1651809000000|2022-05-06 03:50:00|99578.8|99462.8|99586.8|99479.7|99591.8|99488.4|99554|99452.3|1070
1651809300000|2022-05-06 03:55:00|99586.1|99479.9|99589.4|99483.1|99626.1|99511.8|99544.9|99466.3|1036
1651809600000|2022-05-06 04:00:00|99588.6|99482.3|99579.9|99479.1|99617.1|99501.5|99574|99474.3|968
1651809900000|2022-05-06 04:05:00|99579.6|99478.8|99609.5|99507.5|99624.7|99515.4|99565|99470.8|843
1651810200000|2022-05-06 04:10:00|99611.1|99506.8|99627.5|99541.7|99648.3|99545.6|99600.4|99497.6|815
1651810500000|2022-05-06 04:15:00|99630.1|99543.6|99636.3|99548.4|99661.2|99567|99628.8|99539|886
1651810800000|2022-05-06 04:20:00|99637.2|99547.7|99629.5|99533|99653.7|99560.6|99615.5|99528|796
1651811100000|2022-05-06 04:25:00|99629.7|99531.2|99642.7|99542.6|99659.5|99562|99608.2|99529.9|700
1651811400000|2022-05-06 04:30:00|99643.8|99541.4|99589.6|99503|99656.9|99560.3|99567.1|99490.7|937
1651811700000|2022-05-06 04:35:00|99589.7|99501.3|99587.7|99505.4|99603.2|99515.8|99548.6|99487.6|586
1651812000000|2022-05-06 04:40:00|99589.6|99504|99526.9|99444.9|99596.6|99524.1|99522.8|99412.7|715
1651812300000|2022-05-06 04:45:00|99526.3|99444.7|99526.3|99439.8|99564.3|99475.5|99487|99415.3|759
1651812600000|2022-05-06 04:50:00|99526.7|99439.7|99486.5|99396.4|99561.5|99453.4|99463.4|99376|794
1651812900000|2022-05-06 04:55:00|99486.3|99396.1|99469.3|99398.2|99495.6|99418.3|99445.1|99363.5|749
1651813200000|2022-05-06 05:00:00|99474.8|99390.4|99524.3|99437.7|99536.8|99474|99461.6|99383.9|1165
1651813500000|2022-05-06 05:05:00|99525.6|99436.5|99578|99496.2|99589.2|99499.5|99485.9|99416.1|1061
1651813800000|2022-05-06 05:10:00|99581.6|99493.5|99572.6|99493.8|99595.9|99519.7|99553.3|99469.6|1095
1651814100000|2022-05-06 05:15:00|99573.2|99493.5|99558.8|99508.8|99622.3|99537.3|99547.4|99472.9|1097
1651814400000|2022-05-06 05:20:00|99558.4|99508.4|99570.2|99494.6|99588.2|99521.6|99533.6|99453.2|1216
1651814700000|2022-05-06 05:25:00|99569.7|99494|99535.1|99456.8|99580.6|99519.5|99531.7|99456.5|943
1651815000000|2022-05-06 05:30:00|99535.8|99456.4|99560.5|99510.5|99570.5|99510.5|99520.2|99455.5|1111
1651815300000|2022-05-06 05:35:00|99559.9|99509.9|99577.3|99505.8|99591.7|99528.7|99555.8|99490.7|964
1651815600000|2022-05-06 05:40:00|99579.6|99503.6|99634.9|99551.4|99653.3|99583.7|99558.4|99496.7|1198
1651815900000|2022-05-06 05:45:00|99634.7|99551|99688.2|99600.9|99689.7|99623|99623.8|99548.4|1101
1651816200000|2022-05-06 05:50:00|99688.6|99600.1|99753.7|99676.5|99780.5|99683.8|99673.1|99587.7|1396
1651816500000|2022-05-06 05:55:00|99753.5|99675.9|99763.6|99647.6|99801.2|99695|99748.2|99644.2|1198
1651816800000|2022-05-06 06:00:00|99762.2|99646.2|99696.3|99646.3|99828.7|99712.7|99693.2|99629.3|1752
1651817100000|2022-05-06 06:05:00|99695.9|99645.9|99769.4|99697.8|99773.6|99709.1|99693.8|99626.1|1615
1651817400000|2022-05-06 06:10:00|99757.3|99707.3|99752.7|99702.7|99786.6|99716.5|99739.8|99679.4|1424
1651817700000|2022-05-06 06:15:00|99752.9|99702.9|99781.4|99731.4|99809.4|99754.7|99747.3|99693.2|1268
1651818000000|2022-05-06 06:20:00|99779.1|99729.1|99661.7|99611.7|99782|99732|99631.6|99581.6|1702
1651818300000|2022-05-06 06:25:00|99663.8|99613.8|99760|99710|99761.3|99711.3|99643.1|99578.2|1586
1651818600000|2022-05-06 06:30:00|99758.3|99708.3|99642.7|99592.7|99760.3|99710.3|99619.4|99552|1630
1651818900000|2022-05-06 06:35:00|99643.2|99593.2|99603.6|99553.6|99664.2|99614.2|99580.1|99523.5|1638
1651819200000|2022-05-06 06:40:00|99603.8|99553.8|99585.7|99535.7|99665.1|99615.1|99585.4|99528.3|1498
1651819500000|2022-05-06 06:45:00|99586.9|99536.9|99644.4|99594.4|99644.4|99594.4|99575|99525|1507
1651819800000|2022-05-06 06:50:00|99645.6|99595.6|99887.2|99837.2|99887.8|99837.8|99635.5|99585.5|1860
1651820100000|2022-05-06 06:55:00|99886|99836|99999.9|99949.9|100037.8|99987.8|99828.2|99773.6|2025
1651820400000|2022-05-06 07:00:00|99999|99949|99927|99877|100039.7|99989.7|99926.7|99876.7|2109
1651820700000|2022-05-06 07:05:00|99927.8|99877.8|100057.5|100007.5|100058|100008|99893.6|99843.6|2052
1651821000000|2022-05-06 07:10:00|100058.9|100008.9|100113.1|100063.1|100197|100143.7|100053.8|100003.8|2100
1651821300000|2022-05-06 07:15:00|100112.5|100062.5|100137|100087|100245.5|100195.5|100074.1|100010.9|2035
1651821600000|2022-05-06 07:20:00|100137.3|100087.3|100078.4|100028.4|100239|100168.8|100053.1|99992|2137
1651821900000|2022-05-06 07:25:00|100078.3|100028.3|99976.7|99926.7|100117.5|100043.5|99902.7|99839.3|2120
1651822200000|2022-05-06 07:30:00|99979.8|99929.8|100074.6|100024.6|100081.5|100030.3|99976.8|99913.2|2045
1651822500000|2022-05-06 07:35:00|100073.5|100023.5|100074.1|100024.1|100119.4|100063.7|100046.1|99996.1|1882
1651822800000|2022-05-06 07:40:00|100074|100024|100121.8|100071.8|100217.7|100167.7|100073.5|100023.5|1780
1651823100000|2022-05-06 07:45:00|100122.4|100072.4|100162.1|100112.1|100231.6|100166.6|100116.3|100066.3|1913
1651823400000|2022-05-06 07:50:00|100162.3|100112.3|99748.3|99698.3|100176.2|100126.2|99660.7|99610.7|1800
1651823700000|2022-05-06 07:55:00|99740.8|99690.8|99944.4|99894.4|99965.4|99915.4|99665|99615|2144
1651824000000|2022-05-06 08:00:00|99944|99894|99888.7|99838.7|100035|99985|99842.9|99792.9|2194
1651824300000|2022-05-06 08:05:00|99889|99839|99725.8|99675.8|99890.9|99840.9|99633.3|99572.6|2062
1651824600000|2022-05-06 08:10:00|99724.5|99674.5|99859|99809|99879.1|99829.1|99696.9|99646.9|1988
1651824900000|2022-05-06 08:15:00|99858.5|99808.5|99677|99627|99870.5|99820.5|99602.1|99551.3|1992
1651825200000|2022-05-06 08:20:00|99676|99626|99698.4|99648.4|99708.3|99658.3|99581.4|99520|2057
1651825500000|2022-05-06 08:25:00|99698.6|99648.6|99605.1|99555.1|99740.8|99690.8|99581|99531|1830
1651825800000|2022-05-06 08:30:00|99605|99555|99347.6|99297.6|99619.5|99569.5|99334.7|99277|2139
1651826100000|2022-05-06 08:35:00|99347.7|99297.7|99331|99281|99387.7|99337.7|99241.7|99191.7|2035
1651826400000|2022-05-06 08:40:00|99333|99283|99403.2|99353.2|99413.1|99363.1|99327|99277|1841
1651826700000|2022-05-06 08:45:00|99403.4|99353.4|99490.1|99440.1|99513.7|99463.7|99367.8|99317.8|1939
1651827000000|2022-05-06 08:50:00|99491.5|99441.5|99676.4|99626.4|99686.9|99636.9|99467.5|99417.5|2012
1651827300000|2022-05-06 08:55:00|99677.2|99627.2|99501.2|99451.2|99680.9|99630.9|99475.3|99425.3|1876
1651827600000|2022-05-06 09:00:00|99501.4|99451.4|99501.8|99451.8|99649|99593.2|99501.2|99451.2|1966
1651827900000|2022-05-06 09:05:00|99502.2|99452.2|99542.4|99492.4|99582.4|99532.4|99475.2|99425.2|1852
1651828200000|2022-05-06 09:10:00|99541.9|99491.9|99499.2|99449.2|99545.1|99495.1|99463|99413|1736
1651828500000|2022-05-06 09:15:00|99498.7|99448.7|99446|99396|99514.4|99464.4|99422.7|99372.7|1677
1651828800000|2022-05-06 09:20:00|99445.7|99395.7|99427|99377|99471.7|99427|99402.1|99348.2|1824
1651829100000|2022-05-06 09:25:00|99427.5|99377.5|99442.1|99392.1|99463.3|99400.7|99361.5|99311.5|1791
1651829400000|2022-05-06 09:30:00|99442.5|99392.5|99252.7|99202.7|99445.4|99395.4|99250.7|99200.7|1698
1651829700000|2022-05-06 09:35:00|99252.5|99202.5|99213.3|99163.3|99279.1|99229.1|99200.5|99150.5|1730
1651830000000|2022-05-06 09:40:00|99214.1|99164.1|99267.4|99217.4|99279.7|99229.7|99185|99125.7|1625
1651830300000|2022-05-06 09:45:00|99264.7|99214.7|99116.5|99066.5|99273.8|99223.8|99079.1|99024.8|1845
1651830600000|2022-05-06 09:50:00|99117.3|99067.3|99121.4|99071.4|99182.3|99132.3|99108.4|99052|1732
1651830900000|2022-05-06 09:55:00|99126.4|99076.4|99079.7|99029.7|99176.5|99125.3|99047.6|98997.6|1657
1651831200000|2022-05-06 10:00:00|99080|99030|99009|98959|99090.1|99040.1|98989.6|98939.6|1745
1651831500000|2022-05-06 10:05:00|99009.8|98959.8|98936.2|98886.2|99023.2|98970.1|98891.2|98841.2|1658
1651831800000|2022-05-06 10:10:00|98935.7|98885.7|98934.1|98884.1|98955.4|98912.3|98830.2|98796.5|1760
1651832100000|2022-05-06 10:15:00|98934|98884|98840.2|98790.2|98934|98884|98816.5|98766.5|1657
1651832400000|2022-05-06 10:20:00|98840|98790|98830.8|98780.8|98873.5|98835.3|98786.9|98736.9|1751
1651832700000|2022-05-06 10:25:00|98830.1|98780.1|98755.4|98705.4|98874.3|98839.3|98753.2|98703.2|1617
1651833000000|2022-05-06 10:30:00|98756.9|98706.9|98829|98779|98832.2|98795.4|98717|98677.3|1552
1651833300000|2022-05-06 10:35:00|98828.6|98778.6|98795.2|98745.2|98831.8|98781.8|98749.5|98712.6|1514
1651833600000|2022-05-06 10:40:00|98795|98745|98828.2|98778.2|98874.9|98831.6|98778.9|98725.7|1658
1651833900000|2022-05-06 10:45:00|98827.8|98777.8|98813.6|98763.6|98853.3|98803.3|98802.3|98760|1399
1651834200000|2022-05-06 10:50:00|98813.8|98763.8|98845.4|98795.4|98859.2|98809.2|98734.5|98684.5|1633
1651834500000|2022-05-06 10:55:00|98845.6|98795.6|98922|98872|98968.7|98918.7|98835|98785|1818
1651834800000|2022-05-06 11:00:00|98922.3|98872.3|98875.8|98825.8|98986.5|98946.7|98868.3|98818.3|1839
1651835100000|2022-05-06 11:05:00|98875.9|98825.9|98957.3|98907.3|98971.4|98921.4|98838|98788|1794
1651835400000|2022-05-06 11:10:00|98957.1|98907.1|98928.4|98878.4|98959.4|98913.4|98919.9|98869.9|1647
1651835700000|2022-05-06 11:15:00|98928.2|98878.2|99035.3|98985.3|99037.8|98987.8|98915.4|98865.4|1687
1651836000000|2022-05-06 11:20:00|99034.7|98984.7|98994.8|98944.8|99037.4|98987.4|98924.2|98874.2|1660
1651836300000|2022-05-06 11:25:00|98993.3|98943.3|98987.3|98937.3|99019.2|98970.1|98935.9|98885.9|1746
1651836600000|2022-05-06 11:30:00|98984.8|98934.8|98933.2|98883.2|99021.6|98976.9|98924.6|98874.6|1718
1651836900000|2022-05-06 11:35:00|98933.1|98883.1|98974.5|98924.5|98984.6|98934.6|98919.4|98869.4|1577
1651837200000|2022-05-06 11:40:00|98975.2|98925.2|99028.5|98978.5|99053.7|99004.8|98956.8|98920.7|1598
1651837500000|2022-05-06 11:45:00|99028.6|98978.6|99140.9|99090.9|99143.9|99093.9|99024.1|98974.1|1449
1651837800000|2022-05-06 11:50:00|99141.7|99091.7|99134.9|99084.9|99172.7|99139.1|99112.7|99062.7|1723
1651838100000|2022-05-06 11:55:00|99134.8|99084.8|99184.6|99134.6|99254.7|99208.2|99126.1|99076.1|1921
1651838400000|2022-05-06 12:00:00|99184.3|99134.3|99150.5|99100.5|99234.2|99198.2|99146.4|99096.4|1979
1651838700000|2022-05-06 12:05:00|99153.4|99103.4|99016.2|98966.2|99155|99105|99004.3|98949.9|1854
1651839000000|2022-05-06 12:10:00|99016.8|98966.8|99068|99018|99070.8|99020.8|98994|98943.5|1677
1651839300000|2022-05-06 12:15:00|99063.6|99013.6|99046.8|98996.8|99107.9|99057.9|99030.3|98980.3|1455
1651839600000|2022-05-06 12:20:00|99051.6|99001.6|98994.4|98944.4|99056.8|99006.8|98983.8|98933.8|1539
1651839900000|2022-05-06 12:25:00|98994.3|98944.3|99025.9|98909.9|99191.7|99108.9|98985.5|98869.5|1507
1651840200000|2022-05-06 12:30:00|99044.1|98928.1|98805.2|98720.3|99084.9|98968.9|98777.9|98671.8|1862
1651840500000|2022-05-06 12:35:00|98802.7|98714.1|98826.7|98776.7|98858.5|98780.1|98701.2|98628.2|2321
1651840800000|2022-05-06 12:40:00|98827.2|98777.2|98984.3|98934.3|98990.1|98940.1|98810.2|98749|2244
1651841100000|2022-05-06 12:45:00|98985.6|98935.6|99149.1|99099.1|99153.2|99103.2|98980.1|98930.1|2197
1651841400000|2022-05-06 12:50:00|99146.2|99096.2|99306.9|99256.9|99307.2|99257.2|99098.3|99048.3|2125
1651841700000|2022-05-06 12:55:00|99307.4|99257.4|99418.8|99368.8|99438.7|99382.7|99265.1|99215.1|2172
1651842000000|2022-05-06 13:00:00|99419|99369|99335.4|99253.8|99433.7|99371.6|99241|99156.6|2309
1651842300000|2022-05-06 13:05:00|99336.2|99257.6|99208.7|99158.7|99417.5|99360.6|99207.5|99157.5|2186
1651842600000|2022-05-06 13:10:00|99205.6|99155.6|99233.8|99183.8|99283|99233|99164.6|99114.6|2085
1651842900000|2022-05-06 13:15:00|99229.9|99179.9|99136.7|99086.7|99265.9|99209.6|99093|99029.8|2029
1651843200000|2022-05-06 13:20:00|99136.6|99086.6|99048.3|98998.3|99136.6|99086.6|98963.8|98913.8|2127
1651843500000|2022-05-06 13:25:00|99065|98985.8|98899.2|98849.2|99065|98998.1|98873.2|98805.3|1992
1651843800000|2022-05-06 13:30:00|98896.3|98846.3|99159.4|99043.4|99187.4|99103.5|98838.7|98788.7|1314
1651844100000|2022-05-06 13:35:00|99164.7|99048.7|99283.2|99233.2|99308.3|99265.5|99095.2|99031.3|1932
1651844400000|2022-05-06 13:40:00|99283.5|99233.5|99252.2|99227.2|99297.8|99247.8|99167.8|99117.8|2155
1651844700000|2022-05-06 13:45:00|99252.7|99227.7|99297.7|99247.7|99332|99284.8|99232.4|99183.8|2113
1651845000000|2022-05-06 13:50:00|99299.6|99249.6|99125.3|99075.3|99387.3|99349.5|99092.6|99042.6|2203
1651845300000|2022-05-06 13:55:00|99121.3|99071.3|99398.7|99348.7|99432.1|99378.8|99102.2|99055.2|2203
1651845600000|2022-05-06 14:00:00|99398.8|99348.8|99227.6|99177.6|99440.5|99390.5|99176.1|99133.6|2234
1651845900000|2022-05-06 14:05:00|99227.8|99177.8|99133.8|99083.8|99303.2|99251.9|99069.3|99027.6|2198
1651846200000|2022-05-06 14:10:00|99135.8|99085.8|99059.9|99009.9|99199.7|99152.6|98990.1|98940.1|2161
1651846500000|2022-05-06 14:15:00|99058.1|99008.1|98996.5|98946.5|99117.1|99067.1|98934.3|98882.3|2181
1651846800000|2022-05-06 14:20:00|98995.8|98945.8|98988|98938|99038.2|98988.2|98937.7|98887.7|2147
1651847100000|2022-05-06 14:25:00|98987.9|98937.9|98993.9|98943.9|99018.1|98968.1|98877.5|98837.1|2017
1651847400000|2022-05-06 14:30:00|98993.2|98943.2|99175|99125|99189.8|99139.8|98988.4|98938.4|2091
1651847700000|2022-05-06 14:35:00|99175.4|99125.4|99308.6|99258.6|99336.9|99286.9|99142.3|99092.3|2065
1651848000000|2022-05-06 14:40:00|99308.5|99258.5|99295.6|99245.6|99329.1|99279.1|99159|99109|2017
1651848300000|2022-05-06 14:45:00|99295.8|99245.8|99133.7|99083.7|99321.2|99273.7|99131.9|99081.9|2159
1651848600000|2022-05-06 14:50:00|99133.2|99083.2|99071.8|99021.8|99183.8|99136.9|99054.7|99004.7|2133
1651848900000|2022-05-06 14:55:00|99073.6|99023.6|99037|98987|99104.6|99054.6|98981.5|98937.9|2069
1651849200000|2022-05-06 15:00:00|99039|98989|99004.1|98954.1|99075.4|99025.4|98971.5|98921.5|2043
1651849500000|2022-05-06 15:05:00|99003.1|98953.1|98934.1|98884.1|99039.1|98989.1|98923.7|98873.7|1933
1651849800000|2022-05-06 15:10:00|98933.4|98883.4|99024.1|98974.1|99055.1|99008.6|98887.4|98837.4|1915
1651850100000|2022-05-06 15:15:00|99023.9|98973.9|98964.3|98914.3|99044.5|98994.5|98932.9|98882.9|1752
1651850400000|2022-05-06 15:20:00|98962.8|98912.8|98805.5|98755.5|98981.3|98931.3|98796.5|98746.5|1777
1651850700000|2022-05-06 15:25:00|98810|98760|98883.5|98833.5|98926.6|98868.4|98804.7|98745.9|2062
1651851000000|2022-05-06 15:30:00|98883.1|98833.1|98913.5|98863.5|98958.5|98884.2|98774|98694.9|2178
1651851300000|2022-05-06 15:35:00|98913.6|98863.6|99040.5|98990.5|99058.6|98998.8|98911.4|98841.7|1895
1651851600000|2022-05-06 15:40:00|99044.3|98994.3|99026.8|98976.8|99112.8|99038.7|98991.4|98926.8|1977
1651851900000|2022-05-06 15:45:00|99026.9|98976.9|99157.8|99041.8|99157.8|99072.6|99025.6|98957.2|1859
1651852200000|2022-05-06 15:50:00|99154.6|99044.6|99168.1|99118.1|99222.7|99147.1|99111.4|99042.1|1823
1651852500000|2022-05-06 15:55:00|99168.6|99118.6|99285.9|99215|99358.2|99281.9|99157.8|99087.1|1736
1651852800000|2022-05-06 16:00:00|99289.9|99210.2|99169.6|99084.2|99318.6|99242|99129.9|99054|2140
1651853100000|2022-05-06 16:05:00|99168.2|99085.9|99113.3|99063.3|99192.6|99118.2|99038.9|98974.6|1895
1651853400000|2022-05-06 16:10:00|99123|99053|99213.7|99141.7|99216.1|99156.2|99087.2|99025.7|1801
1651853700000|2022-05-06 16:15:00|99213|99142.7|99256.5|99186.2|99279.7|99213.6|99200.5|99140.7|1711
1651854000000|2022-05-06 16:20:00|99245.9|99195.9|99183.2|99133.2|99264.4|99195.9|99161.7|99099.2|1844
1651854300000|2022-05-06 16:25:00|99183.1|99133.1|99144.2|99072.2|99189.6|99133.1|99111.1|99039.7|1851
1651854600000|2022-05-06 16:30:00|99151|99070.2|99011.4|98961.4|99166.9|99103.2|98987|98934.6|1944
1651854900000|2022-05-06 16:35:00|99010.9|98960.9|98972.8|98922.8|99056.6|99006.6|98971.9|98916|1993
1651855200000|2022-05-06 16:40:00|98990.5|98918.7|99092.9|99042.9|99102.5|99049.6|98978|98918.7|1966
1651855500000|2022-05-06 16:45:00|99095.5|99045.5|99036.2|98986.2|99104.1|99047.8|99024.4|98965.3|1584
1651855800000|2022-05-06 16:50:00|99046.5|98975.6|99051.9|99001.9|99118.2|99052.6|99031.1|98970.8|1849
1651856100000|2022-05-06 16:55:00|99055.7|99005.7|99067|98978.8|99234.6|99118.6|99015.4|98947|2172
1651856400000|2022-05-06 17:00:00|99069.7|98973.1|99101.1|99013.6|99237.3|99122.3|99027.6|98936|1998
1651856700000|2022-05-06 17:05:00|99101.4|99009.8|99097.4|99022.5|99172.3|99094.5|99083.3|98997.7|1721
1651857000000|2022-05-06 17:10:00|99098.3|99021.9|99122.9|99045.6|99126.9|99061.4|99041.2|98941.6|1618
1651857300000|2022-05-06 17:15:00|99121.3|99046.8|99188|99138|99206.1|99144.2|99109.9|99039.8|1574
1651857600000|2022-05-06 17:20:00|99189.5|99139.5|99162.6|99112.6|99216|99150.7|99156.9|99084.4|1475
1651857900000|2022-05-06 17:25:00|99161.8|99111.8|99161.5|99111.5|99188.5|99127.9|99140.3|99085|1449
1651858200000|2022-05-06 17:30:00|99161.9|99111.9|99138.3|99088.3|99178.3|99122.4|99137.2|99072|1433
1651858500000|2022-05-06 17:35:00|99148|99077.5|99217.9|99167.9|99231.4|99172.3|99128.7|99066.7|1547
1651858800000|2022-05-06 17:40:00|99218.3|99168.3|99241.8|99169.9|99256.6|99197.3|99181.5|99115.6|1704
1651859100000|2022-05-06 17:45:00|99241.4|99170.2|99207.8|99157.8|99243.3|99186.8|99155.9|99075.7|1527
1651859400000|2022-05-06 17:50:00|99207.7|99157.7|99341.1|99291.1|99362.4|99300.2|99200.4|99143.2|1792
1651859700000|2022-05-06 17:55:00|99341.3|99291.3|99472.9|99422.9|99533.9|99454.5|99324|99259.2|2006
1651860000000|2022-05-06 18:00:00|99485.2|99412.9|99382.5|99288.4|99513.1|99447.2|99346.6|99276.2|2154
1651860300000|2022-05-06 18:05:00|99383.1|99285.8|99438.2|99357.3|99519.6|99437.8|99376.3|99285.8|1936
1651860600000|2022-05-06 18:10:00|99438.1|99357.4|99447.3|99369.4|99471.9|99394.2|99395.7|99329.9|1665
1651860900000|2022-05-06 18:15:00|99447|99369.1|99372.2|99300.3|99447|99377.3|99335.5|99269.9|1512
1651861200000|2022-05-06 18:20:00|99371.9|99301.3|99418.9|99344.3|99427.4|99357.8|99352.1|99277.7|1518
1651861500000|2022-05-06 18:25:00|99419.3|99341.8|99395.6|99345.6|99433.4|99369.2|99384.4|99321.5|1362
1651861800000|2022-05-06 18:30:00|99396.1|99346.1|99464.4|99414.4|99492.4|99432.9|99394.9|99336|1526
1651862100000|2022-05-06 18:35:00|99464.8|99414.8|99522.3|99445.3|99532.8|99469.2|99451.1|99390.9|1321
1651862400000|2022-05-06 18:40:00|99521.4|99446.1|99495.9|99445.9|99534.8|99467.4|99480.6|99418|1432
1651862700000|2022-05-06 18:45:00|99496.5|99446.5|99491.5|99420|99529.1|99465.9|99470.9|99398.8|1219
1651863000000|2022-05-06 18:50:00|99490|99419.6|99405.7|99355.7|99496|99436|99399.2|99338.7|1586
1651863300000|2022-05-06 18:55:00|99405|99355|99467.7|99417.7|99525.5|99475.5|99397.9|99338.5|1659
1651863600000|2022-05-06 19:00:00|99469|99419|99470.3|99420.3|99530.8|99476.3|99460.9|99410.9|1381
1651863900000|2022-05-06 19:05:00|99474.5|99424.5|99504.3|99454.3|99548.4|99472|99474.5|99422.2|1515
1651864200000|2022-05-06 19:10:00|99504.2|99454.2|99489.5|99439.5|99518.8|99454.7|99483.7|99414.7|1269
1651864500000|2022-05-06 19:15:00|99489.4|99439.4|99558.4|99508.4|99593.8|99523.7|99483.9|99416.7|1566
1651864800000|2022-05-06 19:20:00|99556.7|99506.7|99634.6|99584.6|99646.9|99585.6|99549.5|99490.1|1392
1651865100000|2022-05-06 19:25:00|99633.4|99583.4|99580.4|99530.4|99658.4|99593.6|99566.2|99483.9|1564
1651865400000|2022-05-06 19:30:00|99599.2|99513.7|99539.8|99458.4|99627.5|99538.8|99512.8|99408.3|2022
1651865700000|2022-05-06 19:35:00|99542.3|99462.6|99441.1|99349.4|99563|99471.2|99432.4|99325.8|2055
1651866000000|2022-05-06 19:40:00|99439.1|99354.5|99456|99354.9|99474.4|99377.8|99403.5|99298.4|2044
1651866300000|2022-05-06 19:45:00|99456.8|99354.6|99390.3|99276.1|99491.8|99395.9|99375.2|99272.1|1950
1651866600000|2022-05-06 19:50:00|99392|99276|99453.1|99403.1|99467.6|99405.3|99368.2|99264.9|1723
1651866900000|2022-05-06 19:55:00|99450.8|99400.8|99490.7|99440.7|99509.3|99459.3|99437|99370.5|1399
1651867200000|2022-05-06 20:00:00|99494.2|99444.2|99538|99488|99575.3|99507.1|99480.6|99421.6|1436
1651867500000|2022-05-06 20:05:00|99538.2|99488.2|99573.6|99458.6|99578.7|99497.2|99530.6|99454.5|467
1651867800000|2022-05-06 20:10:00|99573.5|99458.7|99541.1|99491.1|99573.8|99500.4|99516.5|99456.5|657
1651868100000|2022-05-06 20:15:00|99540.6|99490.6|99564.2|99514.2|99577.2|99527.2|99538|99477.9|373
1651868400000|2022-05-06 20:20:00|99564|99514|99581|99531|99610.5|99550.2|99564|99492.5|438
1651868700000|2022-05-06 20:25:00|99580.3|99530.3|99610.1|99560.1|99634.7|99565.9|99574|99493.6|445
1651869000000|2022-05-06 20:30:00|99609.8|99559.8|99616.2|99566.2|99671.2|99605.5|99575.5|99512.3|2177
1651869300000|2022-05-06 20:35:00|99615.9|99565.9|99544.3|99494.3|99669.4|99589.8|99510.2|99437.5|1700
1651869600000|2022-05-06 20:40:00|99549.2|99499.2|99616.6|99566.6|99639.9|99575.5|99531.4|99459|2226
1651869900000|2022-05-06 20:45:00|99617.2|99567.2|99619.9|99503.9|99661.3|99573.5|99580.7|99478.6|2256
1651870200000|2022-05-06 20:50:00|99624.4|99508.4|99563|99447|99626.2|99510.2|99551.3|99435.3|872
1651870500000|2022-05-06 20:55:00|99593|99477|99553.1|99437.1|99593|99477|99432.9|99316.9|884
1652040000000|2022-05-08 20:00:00|99605.3|99469.3|99605.3|99469.3|99605.3|99469.3|99605.3|99469.3|1
1652043300000|2022-05-08 20:55:00|99498.7|99357.7|99493.9|99352.9|99498.7|99357.7|99493.9|99352.9|2
1652043600000|2022-05-08 21:00:00|99490.8|99349.8|99462.7|99346.7|99490.8|99361.2|99460|99343.3|38
1652043900000|2022-05-08 21:05:00|99458.7|99342.7|99442.1|99326.1|99466.5|99350.5|99437.3|99321.3|44
1652044200000|2022-05-08 21:10:00|99452.3|99336.3|99445.2|99329.2|99457.3|99341.3|99431.8|99315.8|17
1652044500000|2022-05-08 21:15:00|99445|99329|99446.6|99330.6|99468.1|99352.1|99444.3|99328.3|19
1652044800000|2022-05-08 21:20:00|99467.5|99351.5|99464.8|99348.8|99467.5|99351.5|99448.9|99332.9|12
1652045100000|2022-05-08 21:25:00|99472.6|99356.6|99472|99356|99472.6|99356.6|99472|99356|3
1652045400000|2022-05-08 21:30:00|99480.7|99364.7|99482.2|99366.2|99495|99379|99480.7|99364.7|4
1652045700000|2022-05-08 21:35:00|99477.5|99361.5|99469.5|99353.5|99477.5|99361.5|99466.3|99350.3|9
1652046000000|2022-05-08 21:40:00|99474.5|99358.5|99465.6|99349.6|99474.5|99358.5|99465.6|99349.6|2
1652046600000|2022-05-08 21:50:00|99509.8|99393.8|99501|99385|99509.8|99393.8|99500.3|99384.3|3
1652046900000|2022-05-08 21:55:00|99500|99384|99485.2|99369.2|99500|99384|99485.2|99369.2|2
1652047200000|2022-05-08 22:00:00|99648|99532|99624.8|99508.8|99686.4|99570.4|99616.2|99500.2|184
1652047500000|2022-05-08 22:05:00|99624.6|99508.6|99720.5|99604.5|99753.9|99637.9|99622.8|99506.8|559
1652047800000|2022-05-08 22:10:00|99720.2|99604.2|99702.6|99586.6|99721.4|99605.4|99688.8|99572.8|584
1652048100000|2022-05-08 22:15:00|99702.7|99586.7|99700.4|99584.4|99713.5|99597.5|99688.9|99572.9|642
1652048400000|2022-05-08 22:20:00|99698.4|99582.4|99698.5|99582.5|99718.9|99602.9|99694.7|99578.7|570
1652048700000|2022-05-08 22:25:00|99697.6|99581.6|99698.1|99582.1|99707.2|99591.2|99686.2|99570.2|481
1652049000000|2022-05-08 22:30:00|99697.8|99581.8|99686.7|99570.7|99704.4|99588.4|99682.2|99566.2|671
1652049300000|2022-05-08 22:35:00|99690.1|99574.1|99702.8|99586.8|99723.2|99607.2|99688.4|99572.4|435
1652049600000|2022-05-08 22:40:00|99700.3|99584.3|99701.3|99585.3|99716.4|99600.4|99698.4|99582.4|507
1652049900000|2022-05-08 22:45:00|99701.6|99585.6|99708.6|99592.6|99712.5|99596.5|99692.1|99576.1|615
1652050200000|2022-05-08 22:50:00|99707.2|99591.2|99711.7|99595.7|99718.5|99602.5|99697.3|99581.3|579
1652050500000|2022-05-08 22:55:00|99711.9|99595.9|99778.3|99662.3|99783.9|99667.9|99701.5|99585.5|805
1652050800000|2022-05-08 23:00:00|99779.2|99663.2|99819.3|99703.3|99841.7|99725.7|99764.5|99648.5|1233
1652051100000|2022-05-08 23:05:00|99813.3|99697.3|99794.1|99678.1|99814.7|99698.7|99768.9|99652.9|1557
1652051400000|2022-05-08 23:10:00|99793.4|99677.4|99784.2|99668.2|99824.5|99708.5|99773.7|99657.7|976
1652051700000|2022-05-08 23:15:00|99787.1|99671.1|99790.8|99674.8|99804.5|99688.5|99771.7|99655.7|824
1652052000000|2022-05-08 23:20:00|99790.7|99674.7|99822.4|99706.4|99829.4|99713.4|99766.3|99650.3|1268
1652052300000|2022-05-08 23:25:00|99823.9|99707.9|99783.2|99667.2|99830.5|99714.5|99757.9|99641.9|1658
1652052600000|2022-05-08 23:30:00|99783.7|99667.7|99801|99685|99817.2|99701.2|99777.6|99661.6|1147
1652052900000|2022-05-08 23:35:00|99800.9|99684.9|99787.5|99671.5|99833.5|99717.5|99762.2|99646.2|1621
1652053200000|2022-05-08 23:40:00|99786.5|99670.5|99753.3|99637.3|99810.7|99694.7|99751|99635|1028
1652053500000|2022-05-08 23:45:00|99753|99637|99743.6|99627.6|99769|99653|99704.9|99588.9|1654
1652053800000|2022-05-08 23:50:00|99742.5|99626.5|99770.7|99654.7|99834.2|99718.2|99707.1|99591.1|1722
1652054100000|2022-05-08 23:55:00|99770.9|99654.9|99787.3|99671.3|99826.9|99710.9|99765.3|99649.3|1438
1652054400000|2022-05-09 00:00:00|99787.9|99671.9|99770.6|99654.6|99800.6|99684.6|99740.5|99624.5|1910
1652054700000|2022-05-09 00:05:00|99770.5|99654.5|99796.1|99680.1|99803.9|99687.9|99740.5|99624.5|1822
1652055000000|2022-05-09 00:10:00|99796.4|99680.4|99798.4|99682.4|99814.3|99698.3|99753.2|99637.2|1494
1652055300000|2022-05-09 00:15:00|99798.7|99682.7|99815.8|99699.8|99851.5|99735.5|99763|99647|1686
1652055600000|2022-05-09 00:20:00|99815.2|99699.2|99781.3|99665.3|99850.6|99734.6|99762.7|99646.7|1447
1652055900000|2022-05-09 00:25:00|99781.6|99665.6|99849.1|99733.1|99869|99753|99763.1|99647.1|1320
1652056200000|2022-05-09 00:30:00|99848.2|99732.2|99911.9|99795.9|99917.1|99801.1|99848.1|99732.1|1288
1652056500000|2022-05-09 00:35:00|99913.3|99797.3|99927.1|99811.1|99930.6|99814.6|99900.9|99784.9|1070
1652056800000|2022-05-09 00:40:00|99926.4|99810.4|99917.7|99801.7|99935.3|99827.1|99906.6|99790.6|862
1652057100000|2022-05-09 00:45:00|99917.5|99801.5|99915.4|99799.4|99927.5|99811.5|99895.2|99779.2|878
1652057400000|2022-05-09 00:50:00|99915.8|99799.8|99963.3|99856.5|99983.5|99883.3|99908.3|99798.2|1443
1652057700000|2022-05-09 00:55:00|99964.1|99857.9|100025.4|99909.4|100037.7|99925.8|99955.1|99847.9|1369
1652058000000|2022-05-09 01:00:00|100025.6|99909.6|100069.7|99976|100102.3|99997.7|100020.2|99909.6|1750
1652058300000|2022-05-09 01:05:00|100076|99972.5|100025.4|99929.9|100078.5|99984.5|99968.1|99871.3|1761
1652058600000|2022-05-09 01:10:00|100028.2|99928.7|100020.4|99917.2|100055.2|99943.5|99950.6|99859|1920
1652058900000|2022-05-09 01:15:00|100020.5|99917.3|100014.5|99906.3|100042.3|99934.4|99990.1|99877.4|1633
1652059200000|2022-05-09 01:20:00|100014.6|99906.4|100049.9|99933.9|100068.4|99962.6|99988.1|99883.8|1582
1652059500000|2022-05-09 01:25:00|100051|99935|100081.2|99968.2|100083.3|99971.5|100021.1|99914.9|1266
1652059800000|2022-05-09 01:30:00|100075.7|99968.3|100045.1|99933.4|100087.2|99974.4|100032.1|99928.5|1439
1652060100000|2022-05-09 01:35:00|100038.5|99933.9|100068.5|99956|100094.8|99986.7|100033.3|99925.7|1410
1652060400000|2022-05-09 01:40:00|100069.8|99956.4|100009.4|99903.4|100073.3|99968.2|100008.7|99901|1655
1652060700000|2022-05-09 01:45:00|100008.7|99902.9|100003.6|99888.4|100025.8|99919.2|99960.4|99864.1|1077
1652061000000|2022-05-09 01:50:00|100003.9|99887.9|99965.2|99849.2|100017.7|99901.7|99951.4|99845.1|1178
1652061300000|2022-05-09 01:55:00|99965.4|99849.4|99970.5|99854.5|99986.4|99873.1|99939|99831.1|1079
1652061600000|2022-05-09 02:00:00|99970|99854|100012.9|99904|100033.4|99922.6|99960.2|99854|1054
1652061900000|2022-05-09 02:05:00|100013|99904.1|100021.3|99910.1|100046.1|99931.1|100004.9|99891.9|1039
1652062200000|2022-05-09 02:10:00|100016.5|99913.8|100067.2|99960.2|100077.6|99967|100004.6|99893.4|1028
1652062500000|2022-05-09 02:15:00|100067.1|99960.1|100056.3|99949.5|100070.8|99960.1|100042.4|99935.7|981
1652062800000|2022-05-09 02:20:00|100056.1|99949.4|100026.8|99918.4|100074.7|99964.1|100023.8|99912|1091
1652063100000|2022-05-09 02:25:00|100027.8|99917.3|100045.5|99933.9|100065|99953.6|100016.7|99909.3|952
1652063400000|2022-05-09 02:30:00|100048|99932|100064.5|99948.5|100068|99952.5|100016|99906.1|1021
1652063700000|2022-05-09 02:35:00|100064.6|99948.6|100101|99987.7|100107|99998.9|100051.2|99940.7|901
1652064000000|2022-05-09 02:40:00|100101.1|99987.8|100135.4|100022.1|100154.5|100038.5|100077.3|99971.3|1223
1652064300000|2022-05-09 02:45:00|100134.8|100022.6|100135.8|100019.8|100156|100043.3|100117.5|100001.5|1781
1652064600000|2022-05-09 02:50:00|100140.2|100024.2|100122.2|100006.2|100156|100040.4|100112.1|99996.5|1690
1652064900000|2022-05-09 02:55:00|100121.7|100005.7|100140.1|100024.1|100144.4|100035.3|100089|99986.8|1577
1652065200000|2022-05-09 03:00:00|100139.4|100023.4|100121.4|100012.2|100148.3|100034.7|100095.5|99979.5|1881
1652065500000|2022-05-09 03:05:00|100121.7|100014.1|100035.1|99924.2|100170.2|100063.2|100014.7|99898.7|1964
1652065800000|2022-05-09 03:10:00|100036.9|99922.5|100044.5|99935.4|100068.5|99957.4|100009|99899.8|1941
1652066100000|2022-05-09 03:15:00|100046.2|99932.5|100062.7|99957.3|100088.9|99978.9|100017.6|99901.6|2033
1652066400000|2022-05-09 03:20:00|100062.6|99957.2|100017.5|99901.6|100073.4|99967.1|99998.9|99898.5|1549
1652066700000|2022-05-09 03:25:00|100017.3|99901.3|99999.1|99889.7|100018.9|99913.9|99990.9|99881.5|1122
1652067000000|2022-05-09 03:30:00|100003.1|99890.7|99964|99848|100003.7|99895.5|99953.7|99838.7|1269
1652067300000|2022-05-09 03:35:00|99964.8|99848.8|99977.6|99878.4|99991.9|99883.3|99949.9|99841.4|896
1652067600000|2022-05-09 03:40:00|99978.4|99878.5|99995.9|99896|100009.2|99911.4|99964.8|99868.4|922
1652067900000|2022-05-09 03:45:00|99999.4|99893.2|100037.4|99938|100046.3|99952.8|99986.3|99885.1|1161
1652068200000|2022-05-09 03:50:00|100037.3|99937.9|99996.7|99901.8|100049.2|99951.5|99979.9|99880.8|1073
1652068500000|2022-05-09 03:55:00|99997.4|99901.4|99982.9|99867.1|100018.1|99915.4|99959.6|99867|957
1652068800000|2022-05-09 04:00:00|99983.3|99867.3|99964.2|99878.3|99989.7|99890.5|99940.4|99840.6|1251
1652069100000|2022-05-09 04:05:00|99968.1|99876.4|99990|99874|99990|99891.4|99957.6|99859.8|850
1652069400000|2022-05-09 04:10:00|99983.1|99887.8|100004.8|99902.2|100055.8|99949.7|99968.7|99877.4|1305
1652069700000|2022-05-09 04:15:00|100004.9|99899.6|99971.3|99870|100027.6|99930.3|99964.5|99864.2|1069
1652070000000|2022-05-09 04:20:00|99977.5|99862.9|99965.9|99869.3|99987.9|99879.4|99947|99845.2|1172
1652070300000|2022-05-09 04:25:00|99966.2|99869.7|99924.7|99832|99992.7|99887.3|99917.4|99811.9|1061
1652070600000|2022-05-09 04:30:00|99924.8|99831.8|99944.1|99835.5|99953.9|99863.9|99922.9|99819.7|881
1652070900000|2022-05-09 04:35:00|99941.8|99837.5|100003.3|99904.2|100013|99929.3|99928.6|99829.4|1076
1652071200000|2022-05-09 04:40:00|100005.7|99896.4|99996.7|99887|100031|99936.7|99985.7|99881.5|1234
1652071500000|2022-05-09 04:45:00|99996.2|99890.5|99994.5|99919.2|100015.3|99935.4|99966.7|99882.7|847
1652071800000|2022-05-09 04:50:00|99994.6|99919.8|100005.5|99921.4|100031.8|99949.4|99981.9|99883.7|1000
1652072100000|2022-05-09 04:55:00|100004.8|99923.5|99986.4|99911|100037.4|99952.4|99970|99889.6|862
1652072400000|2022-05-09 05:00:00|100001.7|99908.8|100057.8|99962.5|100073.9|99984.9|99988|99908.8|1688
1652072700000|2022-05-09 05:05:00|100058.9|99956.1|100076.9|99992.5|100094.5|100006.9|100049.2|99956.1|1449
1652073000000|2022-05-09 05:10:00|100075.9|99993.8|100136.5|100057.2|100157.1|100084.7|100065.4|99983|972
1652073300000|2022-05-09 05:15:00|100137.3|100057.6|100157.2|100078.2|100179.9|100096.1|100126.8|100032.6|847
1652073600000|2022-05-09 05:20:00|100155.8|100079.1|100183.8|100098.7|100211.3|100123.6|100151.3|100066.2|841
1652073900000|2022-05-09 05:25:00|100184.6|100098.3|100169.3|100080.8|100210.1|100126.6|100151.9|100053.2|881
1652074200000|2022-05-09 05:30:00|100168.4|100081.6|100170.2|100068.5|100178|100084.5|100128.2|100028.5|1144
1652074500000|2022-05-09 05:35:00|100170.5|100068.6|100131.2|100033.4|100203|100101.1|100123.2|100016.9|1185
1652074800000|2022-05-09 05:40:00|100131.7|100032.7|100148.3|100056.6|100172.8|100075.7|100117.7|100018.7|1239
1652075100000|2022-05-09 05:45:00|100148.7|100056.8|100193.8|100117.7|100217.5|100125.8|100144.7|100055|1095
1652075400000|2022-05-09 05:50:00|100199.5|100112.1|100202.3|100130.4|100230.7|100166.9|100176.4|100096.7|1112
1652075700000|2022-05-09 05:55:00|100203.3|100129.2|100418.3|100302.3|100421|100305|100184.1|100114.8|1336
1652076000000|2022-05-09 06:00:00|100402.3|100286.3|100185.2|100102.6|100686.2|100570.2|100180.7|100100.8|1520
1652076300000|2022-05-09 06:05:00|100184|100102.4|100220.3|100146.3|100274.9|100191.1|100155.3|100084.1|1549
1652076600000|2022-05-09 06:10:00|100220.6|100145.3|100147.4|100069.6|100240.5|100165.5|100088.8|100015.5|1628
1652076900000|2022-05-09 06:15:00|100146.6|100070.2|100076.6|99993.3|100168.6|100100.7|100038|99939.5|1586
1652077200000|2022-05-09 06:20:00|100076.2|99992.4|100053.2|100003.2|100085.6|100028.5|100037|99975.9|1402
1652077500000|2022-05-09 06:25:00|100053.5|100003.5|100012|99962|100125.7|100061.4|99984.8|99923|1402
1652077800000|2022-05-09 06:30:00|100011.6|99961.6|100040|99967.3|100051.8|99992.1|99991|99932.8|1208
1652078100000|2022-05-09 06:35:00|100039.8|99967.1|100008.6|99958.6|100040.7|99984.7|99985.1|99935.1|1281
1652078400000|2022-05-09 06:40:00|100008.8|99958.8|100069.5|100019.5|100072.7|100022.7|100006.5|99956.5|1284
1652078700000|2022-05-09 06:45:00|100067.7|100017.7|100128.1|100078.1|100130.6|100080.6|100043|99990|1394
1652079000000|2022-05-09 06:50:00|100126.1|100076.1|100201.6|100151.6|100209.7|100159.7|100123.2|100070.3|1730
1652079300000|2022-05-09 06:55:00|100201.7|100151.7|100128.9|100078.9|100204.9|100154.9|100098.7|100048.7|1640
1652079600000|2022-05-09 07:00:00|100130.6|100080.6|100036.9|99986.9|100172.2|100122.2|99989.4|99939.4|1957
1652079900000|2022-05-09 07:05:00|100036.6|99986.6|100069.2|100019.2|100073.6|100023.6|100017.1|99967.1|1671
1652080200000|2022-05-09 07:10:00|100068.5|100018.5|99959.9|99909.9|100068.7|100018.7|99925.9|99875.9|1824
1652080500000|2022-05-09 07:15:00|99959.8|99909.8|100015.1|99965.1|100092.7|100042.7|99947.9|99909.8|1898
1652080800000|2022-05-09 07:20:00|100015.5|99965.5|100171.9|100121.9|100181.9|100131.9|99974.4|99924.4|1881
1652081100000|2022-05-09 07:25:00|100172.7|100122.7|100040|99990|100275.7|100215.3|99994.1|99959.6|1975
1652081400000|2022-05-09 07:30:00|100041.5|99991.5|100005.4|99980.4|100130.4|100086.8|99984.1|99946.6|1926
1652081700000|2022-05-09 07:35:00|100007.7|99982.7|99908.7|99858.7|100014.7|99982.7|99883.4|99842|1787
1652082000000|2022-05-09 07:40:00|99908.6|99858.6|100028.3|100003.3|100042.5|100007.6|99889.9|99855.8|1767
1652082300000|2022-05-09 07:45:00|100028.4|100003.4|99958.2|99933.2|100040.4|100004.1|99958.2|99933.2|1662
1652082600000|2022-05-09 07:50:00|99971.6|99921.6|100105.7|100080.7|100129.5|100092.4|99945.9|99907.4|1841
1652082900000|2022-05-09 07:55:00|100105.6|100080.6|100121.9|100071.9|100172.4|100122.4|100095.7|100054.5|2156
1652083200000|2022-05-09 08:00:00|100120|100070|100150|100100|100167.1|100128.3|100105.7|100065.5|2054
1652083500000|2022-05-09 08:05:00|100151.1|100101.1|100124.4|100099.4|100157.6|100117.4|100021.7|99971.7|1908
1652083800000|2022-05-09 08:10:00|100123.1|100098.1|100175.4|100125.4|100213.9|100156.6|100123.1|100084.7|1761
1652084100000|2022-05-09 08:15:00|100175|100125|100269.6|100219.6|100282.5|100233.2|100130.6|100087.4|1693
1652084400000|2022-05-09 08:20:00|100269.5|100219.5|100294.6|100244.6|100327.3|100284.9|100258.4|100208.5|1608
1652084700000|2022-05-09 08:25:00|100294.5|100244.5|100214.2|100164.2|100304.5|100257.2|100201.8|100155.7|1694
1652085000000|2022-05-09 08:30:00|100214.1|100164.1|100273.9|100223.9|100328|100303|100201.4|100164|1741
1652085300000|2022-05-09 08:35:00|100276.6|100226.6|100340.6|100315.6|100364.7|100326.8|100235.5|100199.7|1806
1652085600000|2022-05-09 08:40:00|100340.5|100315.5|100381|100356|100403.6|100367.8|100337.7|100299.6|1625
1652085900000|2022-05-09 08:45:00|100380.4|100355.4|100398.8|100373.8|100408.4|100373.8|100351.7|100311.5|1632
1652086200000|2022-05-09 08:50:00|100397.3|100372.3|100375.7|100325.7|100440.6|100403.7|100367.9|100325.1|1603
1652086500000|2022-05-09 08:55:00|100374.4|100324.4|100314.2|100264.2|100376.3|100333.7|100278.1|100228.1|1818
1652086800000|2022-05-09 09:00:00|100314|100264|100211.9|100161.9|100332.2|100290.7|100180.8|100135.1|1662
1652087100000|2022-05-09 09:05:00|100213.9|100163.9|100177|100127|100228.3|100178.5|100132.3|100094.5|1654
1652087400000|2022-05-09 09:10:00|100175.5|100125.5|100121.3|100071.3|100179|100129.5|100085.1|100048.3|1531
1652087700000|2022-05-09 09:15:00|100121.6|100071.6|100134.6|100084.6|100165.3|100127.5|100104|100066.8|1509
1652088000000|2022-05-09 09:20:00|100135.2|100085.2|100172.8|100122.8|100186.6|100149.7|100101|100065|1579
1652088300000|2022-05-09 09:25:00|100174.2|100124.2|100216.4|100191.4|100233.8|100204.3|100140.1|100101.6|1555
1652088600000|2022-05-09 09:30:00|100216.2|100191.2|100198.9|100148.9|100235.6|100200.9|100182.2|100132.2|1374
1652088900000|2022-05-09 09:35:00|100199.2|100149.2|100224.4|100174.4|100227|100193.7|100176.1|100136.7|1142
1652089200000|2022-05-09 09:40:00|100223.5|100173.5|100100|100050|100232.7|100189.3|100093.7|100044.4|1192
1652089500000|2022-05-09 09:45:00|100099|100049|100024.5|99974.5|100145.9|100095.9|100013.2|99963.2|1601
1652089800000|2022-05-09 09:50:00|100024.9|99974.9|100048.2|99998.2|100048.2|100006.3|99998.6|99954.5|1622
1652090100000|2022-05-09 09:55:00|100053|100003|100037.8|99987.8|100071|100027.9|99996.8|99946.8|1678
1652090400000|2022-05-09 10:00:00|100038|99988|100008|99983|100070.7|100030.5|100005.5|99968.7|1633
1652090700000|2022-05-09 10:05:00|100008.5|99983.5|100008.9|99958.9|100027.5|99992.4|99981.4|99947.6|1625
1652091000000|2022-05-09 10:10:00|100009.3|99959.3|99943.6|99893.6|100049.4|100009.7|99938.9|99893.6|1626
1652091300000|2022-05-09 10:15:00|99938.1|99888.1|99993.6|99943.6|100011.2|99969.5|99908.7|99858.7|1608
1652091600000|2022-05-09 10:20:00|99993.4|99943.4|99984.1|99959.1|100023|99981.4|99960.3|99923.5|1550
1652091900000|2022-05-09 10:25:00|99984.9|99959.9|100001.8|99951.8|100037.7|100012.7|99974.8|99938.5|1266
1652092200000|2022-05-09 10:30:00|99988.7|99963.7|99982.8|99957.8|100006.8|99971|99962.1|99931.3|1456
1652092500000|2022-05-09 10:35:00|99982.6|99957.6|99973.5|99948.5|100012|99974.9|99964.6|99939.6|1396
1652092800000|2022-05-09 10:40:00|99972.8|99947.8|99979.9|99954.9|100010.5|99983.3|99952.2|99927.2|1484
1652093100000|2022-05-09 10:45:00|99979.6|99954.6|99898|99848|99994.7|99969.7|99876.8|99839.3|1488
1652093400000|2022-05-09 10:50:00|99884.8|99859.8|99932.7|99907.7|99944.1|99917.2|99868|99827.4|1597
1652093700000|2022-05-09 10:55:00|99935|99910|99924.2|99899.2|99938.1|99913.1|99875.9|99850.9|1671
1652094000000|2022-05-09 11:00:00|99925.1|99900.1|99989.8|99964.8|100014.7|99976.9|99899.8|99863.5|1946
1652094300000|2022-05-09 11:05:00|99989.5|99964.5|99985.4|99935.4|100029.2|99983.9|99960.1|99920.1|1817
1652094600000|2022-05-09 11:10:00|99985.7|99935.7|100009.4|99984.4|100031.5|99994.8|99967.5|99933|1688
1652094900000|2022-05-09 11:15:00|100009.5|99984.5|100016.9|99991.9|100044|100004|99980.2|99944.4|1626
1652095200000|2022-05-09 11:20:00|100015.4|99990.4|100125.3|100100.3|100145.2|100110|100010|99976.6|1738
1652095500000|2022-05-09 11:25:00|100125.4|100100.4|100083.8|100033.8|100146.8|100109.4|100060.3|100016.1|1643
1652095800000|2022-05-09 11:30:00|100083|100033|100054.1|100004.1|100092.6|100048.5|100032|99991|1757
1652096100000|2022-05-09 11:35:00|100053.6|100003.6|100056.4|100006.4|100066|100026.1|100022.9|99980.2|1629
1652096400000|2022-05-09 11:40:00|100043.2|100018.2|100038.3|99988.3|100065.2|100019|100019.5|99978.9|1411
1652096700000|2022-05-09 11:45:00|100038.1|99988.1|100085|100035|100101.7|100067.7|100031.5|99987.3|1641
1652097000000|2022-05-09 11:50:00|100085.4|100035.4|100044.4|100019.4|100087.6|100049.9|100034|99997.8|1547
1652097300000|2022-05-09 11:55:00|100043.1|100018.1|100092.2|100042.2|100105.9|100063.8|99989.3|99951.1|1948
1652097600000|2022-05-09 12:00:00|100092|100042|100165.3|100115.3|100219|100164.4|100076.7|100033.2|2048
1652097900000|2022-05-09 12:05:00|100165.9|100115.9|100187.1|100137.1|100213.8|100157|99987.1|99937.1|2187
1652098200000|2022-05-09 12:10:00|100187.4|100137.4|100241.7|100191.7|100257.9|100218.5|100166.4|100117.5|1910
1652098500000|2022-05-09 12:15:00|100242.3|100192.3|100304|100279|100380.6|100344.8|100216.4|100174.3|1833
1652098800000|2022-05-09 12:20:00|100303.7|100278.7|100081.6|100031.6|100305.2|100280.2|100037.3|99987.3|2045
1652099100000|2022-05-09 12:25:00|100083.2|100033.2|100037.5|100012.5|100115|100070.5|100027.9|99988.1|1905
1652099400000|2022-05-09 12:30:00|100037.1|100012.1|100031.7|99981.7|100101.8|100059|99974.1|99939|1982
1652099700000|2022-05-09 12:35:00|100032.5|99982.5|99989.6|99964.6|100052|100007.4|99983.3|99939.6|1872
1652100000000|2022-05-09 12:40:00|99989.7|99964.7|99998.1|99948.1|100007.7|99970.8|99934.4|99901.1|1811
1652100300000|2022-05-09 12:45:00|99998|99948|99984.1|99934.1|100025.3|99980.9|99964.5|99914.5|1734
1652100600000|2022-05-09 12:50:00|99985.5|99935.5|100056.9|100006.9|100065.2|100015.2|99974|99935.5|1955
1652100900000|2022-05-09 12:55:00|100056.1|100006.1|100035|99985|100059|100009|99954.8|99911.3|1998
1652101200000|2022-05-09 13:00:00|100025.7|100000.7|100060.6|100010.6|100124|100087.5|100023.3|99973.3|1963
1652101500000|2022-05-09 13:05:00|100062.4|100012.4|100148.8|100098.8|100152.1|100102.1|100048.2|100010|1887
1652101800000|2022-05-09 13:10:00|100149.5|100099.5|100133.6|100083.6|100260.9|100210.9|100129.1|100079.1|1932
1652102100000|2022-05-09 13:15:00|100146.9|100096.9|100202.6|100152.6|100205.2|100163|100137.2|100087.2|1771
1652102400000|2022-05-09 13:20:00|100202.8|100152.8|100189.7|100139.7|100243.5|100193.5|100160|100114.9|1685
1652102700000|2022-05-09 13:25:00|100190|100140|100227.4|100177.4|100248.6|100205.8|100190|100140|1944
1652103000000|2022-05-09 13:30:00|100229.1|100179.1|100237.7|100187.7|100275.2|100225.2|100176.4|100126.4|2137
1652103300000|2022-05-09 13:35:00|100237.5|100187.5|100219.4|100169.4|100267.8|100217.8|100168|100118|2030
1652103600000|2022-05-09 13:40:00|100219.2|100169.2|100294.9|100244.9|100397|100335.8|100205|100155|2161
1652103900000|2022-05-09 13:45:00|100294.3|100244.3|100459.5|100386.6|100505.6|100455.6|100294.3|100244.3|2139
1652104200000|2022-05-09 13:50:00|100461.2|100382.7|100465.2|100415.2|100526.3|100466.9|100411.1|100355.5|2113
1652104500000|2022-05-09 13:55:00|100464.4|100414.4|100623.4|100573.4|100623.4|100573.4|100452.4|100402.4|2113
1652104800000|2022-05-09 14:00:00|100626.1|100576.1|100622.1|100572.1|100701.6|100651.6|100591.1|100541.1|2162
1652105100000|2022-05-09 14:05:00|100623.9|100573.9|100662.5|100612.5|100686|100636|100585.8|100546.2|2071
1652105400000|2022-05-09 14:10:00|100659.9|100609.9|100619.9|100569.9|100662.1|100612.1|100588.1|100553.7|2002
1652105700000|2022-05-09 14:15:00|100621.3|100571.3|100754|100704|100755.5|100705.5|100579.8|100529.8|1949
1652106000000|2022-05-09 14:20:00|100751.2|100701.2|100715.4|100665.4|100759|100714.8|100672.2|100634.7|1830
1652106300000|2022-05-09 14:25:00|100715|100665|100696|100646|100716.7|100666.7|100648.1|100598.1|1990
1652106600000|2022-05-09 14:30:00|100695.8|100645.8|100796.9|100746.9|100884.4|100832|100688.5|100643.1|1941
1652106900000|2022-05-09 14:35:00|100796.7|100746.7|100907.4|100857.4|100914.9|100864.9|100749.6|100703.7|1931
1652107200000|2022-05-09 14:40:00|100907|100857|100942.5|100892.5|100998.3|100954.8|100886.8|100832.6|2018
1652107500000|2022-05-09 14:45:00|100941.9|100891.9|100938.9|100888.9|101014.9|100971.1|100901.3|100854.5|2079
1652107800000|2022-05-09 14:50:00|100937.6|100887.6|100955.5|100905.5|100960.5|100910.5|100892.8|100849.4|1815
1652108100000|2022-05-09 14:55:00|100955.6|100905.6|101063.5|101013.5|101091.5|101041.5|100955.6|100905.6|2027
1652108400000|2022-05-09 15:00:00|101061.6|101011.6|100956.6|100906.6|101080.1|101031|100930.5|100880.5|1936
1652108700000|2022-05-09 15:05:00|100956.5|100906.5|100991|100941|101050.9|101011.9|100956.4|100906.4|1712
1652109000000|2022-05-09 15:10:00|100988.7|100938.7|101045.6|100995.6|101061.9|101011.9|100957.9|100916.5|1675
1652109300000|2022-05-09 15:15:00|101045.8|100995.8|101016.5|100991.5|101050.6|101010.3|100992.4|100955.5|1635
1652109600000|2022-05-09 15:20:00|101018.3|100993.3|101104.3|101054.3|101127.4|101070.7|101007.6|100967.9|1840
1652109900000|2022-05-09 15:25:00|101097.5|101047.5|101225.8|101175.8|101285.9|101211.7|101094.7|101035.9|1920
1652110200000|2022-05-09 15:30:00|101225.4|101175.4|101277.7|101227.7|101307.2|101242.2|101193.1|101127.1|1798
1652110500000|2022-05-09 15:35:00|101278|101228|101221.2|101171.2|101304.2|101249.7|101216|101161.5|1479
1652110800000|2022-05-09 15:40:00|101219.2|101169.2|101237|101187|101267.6|101217.6|101205.5|101155.5|1873
1652111100000|2022-05-09 15:45:00|101237.5|101187.5|101076.3|101026.3|101244.1|101194.1|101055|100978.1|1970
1652111400000|2022-05-09 15:50:00|101074|101024|100918.8|100868.8|101079.7|101029.7|100909.7|100859.7|1811
1652111700000|2022-05-09 15:55:00|100918.9|100868.9|100887.5|100837.5|100949.7|100884.5|100799.8|100761.6|1922
1652112000000|2022-05-09 16:00:00|100887.4|100837.4|100854.8|100804.8|100906.7|100842.4|100814.2|100764.2|1922
1652112300000|2022-05-09 16:05:00|100854.5|100804.5|100775.6|100725.6|100856.1|100806.1|100758.4|100700|1790
1652112600000|2022-05-09 16:10:00|100775.1|100725.1|100549.6|100499.6|100776|100726|100548.4|100498.4|1925
1652112900000|2022-05-09 16:15:00|100549.3|100499.3|100497.4|100447.4|100553.7|100503.7|100473.8|100423.8|1869
1652113200000|2022-05-09 16:20:00|100496.8|100446.8|100475.2|100425.2|100519.1|100464.3|100442.2|100392.2|2022
1652113500000|2022-05-09 16:25:00|100480.2|100430.2|100403.4|100353.4|100487.6|100437.6|100380.3|100330.3|1761
1652113800000|2022-05-09 16:30:00|100404.9|100354.9|100365.2|100315.2|100426.6|100376.6|100357.8|100304.8|1784
1652114100000|2022-05-09 16:35:00|100365|100315|100456.5|100406.5|100474.1|100424.1|100363.8|100313.8|1773
1652114400000|2022-05-09 16:40:00|100460.6|100410.6|100552|100502|100580.5|100517.2|100444.7|100394.7|1596
1652114700000|2022-05-09 16:45:00|100551.9|100501.9|100630.8|100580.8|100637.7|100587.4|100545.1|100495.1|1395
1652115000000|2022-05-09 16:50:00|100630.1|100580.1|100690|100640|100695.8|100641.3|100624.9|100573.1|1468
1652115300000|2022-05-09 16:55:00|100691.7|100641.7|100774.4|100724.4|100784.5|100724.8|100671.9|100621.9|1809
1652115600000|2022-05-09 17:00:00|100775.1|100725.1|100712.7|100662.7|100788.5|100730.6|100711.1|100648.4|1719
1652115900000|2022-05-09 17:05:00|100711.6|100661.6|100667.3|100617.3|100723.9|100673.9|100646.3|100596.3|1532
1652116200000|2022-05-09 17:10:00|100665.4|100615.4|100830.7|100750.6|100831.9|100761.7|100652.5|100602.5|1831
1652116500000|2022-05-09 17:15:00|100831.1|100749.1|100768.5|100718.5|100843.2|100776.4|100757.1|100702.9|1506
1652116800000|2022-05-09 17:20:00|100768.3|100718.3|100822|100772|100834.1|100784.1|100768.1|100718.1|1367
1652117100000|2022-05-09 17:25:00|100821.8|100771.8|100774.3|100724.3|100834.7|100775.7|100752.4|100686.7|1385
1652117400000|2022-05-09 17:30:00|100774.2|100724.2|100863.5|100813.5|100875|100814.9|100749.2|100691|1465
1652117700000|2022-05-09 17:35:00|100863.4|100813.4|100977.9|100927.9|100980.4|100930.4|100861.8|100808.1|1510
1652118000000|2022-05-09 17:40:00|100978.8|100928.8|100958.5|100908.5|101009.3|100959.3|100949.3|100892.6|1515
1652118300000|2022-05-09 17:45:00|100958.2|100908.2|100970.8|100920.8|101016.9|100955.7|100941.5|100885.4|1417
1652118600000|2022-05-09 17:50:00|100970.4|100920.4|101010|100960|101021.9|100971.9|100940.6|100890.6|1681
1652118900000|2022-05-09 17:55:00|101009.5|100959.5|100981.8|100956.8|101048|100998|100939.1|100889.1|1864
1652119200000|2022-05-09 18:00:00|100982|100957|100870.7|100820.7|100999.8|100961.5|100859.1|100797.9|1762
1652119500000|2022-05-09 18:05:00|100870.5|100820.5|100971.2|100921.2|101002|100934.4|100865.4|100815.4|1321
1652119800000|2022-05-09 18:10:00|100971.7|100921.7|100882.4|100832.4|100991.3|100941.3|100870.3|100811|1353
1652120100000|2022-05-09 18:15:00|100882.5|100832.5|100831.6|100781.6|100885.3|100835.3|100792.6|100742.6|1442
1652120400000|2022-05-09 18:20:00|100831.5|100781.5|100905.5|100855.5|100910.4|100860.4|100827.8|100777.8|1333
1652120700000|2022-05-09 18:25:00|100906.5|100856.5|100959.5|100909.5|100983.9|100925.1|100906.5|100856.5|1290
1652121000000|2022-05-09 18:30:00|100959.6|100909.6|100956.5|100906.5|100995.2|100942.5|100942.3|100879.9|1308
1652121300000|2022-05-09 18:35:00|100956.4|100906.4|100928.8|100878.8|100963.6|100913.6|100903.3|100843.2|1211
1652121600000|2022-05-09 18:40:00|100931|100881|100901.4|100851.4|100936.3|100886.3|100880.7|100821.7|1200
1652121900000|2022-05-09 18:45:00|100901.1|100851.1|100903.3|100853.3|100918.4|100860|100836.5|100774.2|1504
1652122200000|2022-05-09 18:50:00|100903.8|100853.8|100857.6|100807.6|100948.9|100889|100844|100787.4|1547
1652122500000|2022-05-09 18:55:00|100858|100808|100844.6|100794.6|100866.9|100808.2|100811.9|100751.7|1577
1652122800000|2022-05-09 19:00:00|100844.9|100794.9|100829.2|100779.2|100860.2|100810.2|100792.3|100730.3|1694
1652123100000|2022-05-09 19:05:00|100829|100779|100768|100718|100832.9|100782.9|100735.5|100663.2|1454
1652123400000|2022-05-09 19:10:00|100768.2|100718.2|100747.4|100670.1|100772.5|100718.3|100716.1|100649.2|1621
1652123700000|2022-05-09 19:15:00|100747.1|100670.2|100830.9|100759.4|100842|100779.2|100732|100668.5|1542
1652124000000|2022-05-09 19:20:00|100830.5|100759.8|100825|100775|100844.7|100783.4|100797.1|100739.9|1508
1652124300000|2022-05-09 19:25:00|100825.1|100775.1|100968.9|100889|100973|100895.6|100824.6|100773|1380
1652124600000|2022-05-09 19:30:00|100969.8|100886.5|100969.5|100884.7|100999.8|100936.8|100955.8|100869.9|1687
1652124900000|2022-05-09 19:35:00|100969.7|100883.8|100975.3|100904|100993.1|100934.7|100937.7|100841.6|1742
1652125200000|2022-05-09 19:40:00|100974.3|100903|100966.8|100884.1|101007.8|100941.1|100941.9|100866.5|1957
1652125500000|2022-05-09 19:45:00|100963.6|100880.7|100948.5|100869|100996.9|100924.3|100894.7|100829|1544
1652125800000|2022-05-09 19:50:00|100949.8|100865.4|101014.2|100942.6|101028.9|100955.6|100924.2|100864.2|1755
1652126100000|2022-05-09 19:55:00|101003.5|100953.5|100967.6|100917.6|101005.2|100955.2|100932.1|100867.2|1826
1652126400000|2022-05-09 20:00:00|100967.7|100917.7|100937.9|100887.9|100987.6|100923.3|100918.8|100845.5|1192
1652126700000|2022-05-09 20:05:00|100937.1|100887.1|100947.9|100897.9|100965.4|100899.6|100929.7|100866|741
1652127000000|2022-05-09 20:10:00|100948.3|100898.3|100962.5|100887.3|100971.3|100912.7|100917.1|100842.7|904
1652127300000|2022-05-09 20:15:00|100961.7|100887.9|100977.4|100885|100989.5|100905.5|100961.6|100878.1|582
1652127600000|2022-05-09 20:20:00|100978.9|100884.9|100973.9|100893|100985.8|100920.8|100955.6|100879.1|530
1652127900000|2022-05-09 20:25:00|100971.7|100897.9|100970.5|100920.5|101001.5|100929.5|100927.7|100858.6|779
1652128200000|2022-05-09 20:30:00|100984.6|100909.9|100966.8|100916.8|100993.3|100933.3|100956.7|100897.5|476
1652128500000|2022-05-09 20:35:00|100967.9|100917.9|100978.3|100904|100982.1|100927.7|100946.6|100888.8|392
1652128800000|2022-05-09 20:40:00|100966.9|100904.3|100968.7|100918.7|100997.6|100933.2|100948.3|100880.9|637
1652129100000|2022-05-09 20:45:00|100968.6|100918.6|100987.6|100937.6|101017.3|100964.1|100968.6|100885.1|456
1652129400000|2022-05-09 20:50:00|100987.4|100937.4|100995.4|100945.4|101017.7|100963.9|100977.1|100923.4|526
1652129700000|2022-05-09 20:55:00|101006.5|100914.3|100979.4|100863.4|101027.1|100914.3|100936.5|100820.5|1458
1652130000000|2022-05-09 21:00:00|101005.7|100889.7|101005.7|100889.7|101005.7|100889.7|101005.7|100889.7|1
1652132700000|2022-05-09 21:45:00|100923.4|100807.4|100918.9|100802.9|100923.4|100807.4|100918.9|100802.9|2
1652133000000|2022-05-09 21:50:00|100919.7|100803.7|100919.9|100803.9|100925.4|100809.4|100919.7|100803.7|4
1652133300000|2022-05-09 21:55:00|100907.4|100791.4|100967.4|100851.4|100986.7|100870.7|100907.4|100791.4|187
1652133600000|2022-05-09 22:00:00|100975.9|100859.9|101024.1|100908.1|101031.8|100915.8|100963.6|100847.6|1173
1652133900000|2022-05-09 22:05:00|101026.4|100910.4|101043|100927|101085.1|100969.1|101001.8|100885.8|617
1652134200000|2022-05-09 22:10:00|101042.5|100926.5|101046.7|100930.7|101052.8|100936.8|101026|100910|1089
1652134500000|2022-05-09 22:15:00|101045.4|100929.4|101047.9|100931.9|101066.7|100950.7|101028.8|100912.8|775
1652134800000|2022-05-09 22:20:00|101044.4|100928.4|101038.7|100922.7|101059.2|100943.2|101025.5|100909.5|572
1652135100000|2022-05-09 22:25:00|101038.9|100922.9|101044.3|100928.3|101052.1|100936.1|101011.5|100895.5|446
1652135400000|2022-05-09 22:30:00|101037.7|100921.7|101041.7|100925.7|101055.1|100939.1|101009.1|100893.1|460
1652135700000|2022-05-09 22:35:00|101050.1|100934.1|101050.8|100934.8|101064.9|100948.9|101023|100907|462
1652136000000|2022-05-09 22:40:00|101048.4|100932.4|101041.5|100925.5|101070.6|100954.6|101019.1|100903.1|574
1652136300000|2022-05-09 22:45:00|101037.2|100921.2|101030.3|100914.3|101069.7|100953.7|101025.9|100909.9|403
1652136600000|2022-05-09 22:50:00|101029.1|100913.1|101029.6|100913.6|101052.8|100936.8|101014.8|100898.8|424
1652136900000|2022-05-09 22:55:00|101015.4|100899.4|101014.9|100898.9|101050.6|100934.6|101009.5|100893.5|515
1652137200000|2022-05-09 23:00:00|101019|100903|100995.2|100879.2|101029|100913|100983.6|100867.6|893
1652137500000|2022-05-09 23:05:00|100995.6|100879.6|101005|100889|101011.8|100895.8|100989.6|100873.6|1250
1652137800000|2022-05-09 23:10:00|101005.2|100889.2|101004.9|100888.9|101019.1|100903.1|100997.1|100881.1|1578
1652138100000|2022-05-09 23:15:00|101007|100891|101000.9|100884.9|101015.6|100900.3|100986.3|100870.3|1430
1652138400000|2022-05-09 23:20:00|101000.8|100884.8|101004.4|100888.4|101014|100898|100988.9|100872.9|1475
1652138700000|2022-05-09 23:25:00|101004.3|100888.3|100990.3|100874.3|101022|100906|100983.2|100867.2|1296
1652139000000|2022-05-09 23:30:00|100989.4|100873.4|100977.6|100861.6|101005.6|100889.6|100974.7|100858.7|1310
1652139300000|2022-05-09 23:35:00|100979.1|100863.1|100964.2|100848.2|100981.6|100865.6|100955.3|100839.3|1277
1652139600000|2022-05-09 23:40:00|100959.1|100843.1|100907.7|100791.7|100970.3|100854.3|100903.2|100787.2|1293
1652139900000|2022-05-09 23:45:00|100908.7|100792.7|100944.7|100828.7|100944.7|100828.7|100899.5|100783.5|1224
1652140200000|2022-05-09 23:50:00|100945|100829|100956|100840|100972.6|100856.6|100935|100819|1261
1652140500000|2022-05-09 23:55:00|100955.9|100839.9|100961.1|100845.1|100971|100855|100928.1|100812.1|1618
1652140800000|2022-05-10 00:00:00|100962.6|100846.6|100979.8|100863.8|101032.8|100919|100945.2|100829.2|1890
1652141100000|2022-05-10 00:05:00|100980.1|100864.1|100988.4|100872.4|100996.7|100880.7|100945.1|100829.1|1726
1652141400000|2022-05-10 00:10:00|100986.9|100870.9|101036.2|100920.2|101043.6|100927.6|100979.3|100863.3|1794
1652141700000|2022-05-10 00:15:00|101037.1|100921.1|101171|101059.7|101178.4|101089.6|101012.4|100896.4|1864
1652142000000|2022-05-10 00:20:00|101170.6|101059.3|101154.8|101063.8|101194.7|101088.3|101128|101022.5|1848
1652142300000|2022-05-10 00:25:00|101155.2|101064.6|101120.6|101012.4|101165.8|101070.2|101092.7|100976.7|1630
1652142600000|2022-05-10 00:30:00|101119.8|101012.7|101072.9|100981.6|101124.9|101015.6|101065.4|100954.3|1600
1652142900000|2022-05-10 00:35:00|101073|100980.8|101083.4|100967.4|101109.6|101008.7|101064.3|100951.7|1384
1652143200000|2022-05-10 00:40:00|101083.6|100967.6|101114.3|101006.3|101126.6|101036.4|101063.9|100961.4|1422
1652143500000|2022-05-10 00:45:00|101114.8|101006.1|101109.5|100993.5|101119.7|101018.6|101080.4|100976.3|1292
1652143800000|2022-05-10 00:50:00|101109.8|100993.8|101133.9|101017.9|101141.3|101035|101080.8|100970.7|1467
1652144100000|2022-05-10 00:55:00|101134.2|101018.8|101123|101023.7|101165.9|101070.2|101102.1|101001.6|1506
1652144400000|2022-05-10 01:00:00|101124|101024.4|101193.8|101111.5|101226.7|101116|101118.5|101019.5|1699
1652144700000|2022-05-10 01:05:00|101193.7|101112.4|101089.5|101012.5|101199.6|101113.5|101074.7|100994.8|1674
1652145000000|2022-05-10 01:10:00|101090.1|101013.7|101069|100974.9|101119.5|101027|101054.2|100973|1666
1652145300000|2022-05-10 01:15:00|101069.1|100975.9|101029.4|100928.6|101072.6|100988.6|101025.2|100921.5|1600
1652145600000|2022-05-10 01:20:00|101029.3|100928.4|101068.7|100968.4|101089.2|100981.4|101021.8|100915.9|1358
1652145900000|2022-05-10 01:25:00|101067.7|100968.9|101086.3|100977.8|101101.2|100994.7|101049.2|100944.1|1835
1652146200000|2022-05-10 01:30:00|101088.5|100978.1|101049.9|100933.9|101131.3|101018.5|101037.6|100924.1|2087
1652146500000|2022-05-10 01:35:00|101049.6|100933.6|101048.4|100934.9|101095|100979|101037.3|100921.3|1576
1652146800000|2022-05-10 01:40:00|101048.8|100935.3|101099.8|100984.7|101117.8|101001.8|101037.3|100921.3|1585
1652147100000|2022-05-10 01:45:00|101100.6|100984.6|101083.3|100967.3|101124.9|101008.9|101069.1|100962|1419
1652147400000|2022-05-10 01:50:00|101082.8|100966.8|101033.2|100917.2|101093.4|100979|101019.5|100910.1|1596
1652147700000|2022-05-10 01:55:00|101034|100918|101051.3|100953.9|101068.2|100964|100991.7|100889|1372
1652148000000|2022-05-10 02:00:00|101051.4|100954|101032.9|100940.9|101059.1|100954|101011.3|100897.3|1499
1652148300000|2022-05-10 02:05:00|101033.2|100940.7|101025.1|100909.1|101089|100976.5|101019.8|100905.7|1470
1652148600000|2022-05-10 02:10:00|101021.1|100913.6|100954.5|100838.5|101028|100914|100943.7|100827.7|1662
1652148900000|2022-05-10 02:15:00|100954.2|100838.2|100906.1|100790.1|100975.1|100859.1|100897.6|100781.8|1444
1652149200000|2022-05-10 02:20:00|100904.8|100788.8|100906.3|100794.1|100926.8|100816.3|100869|100769.7|1700
1652149500000|2022-05-10 02:25:00|100906.7|100794.2|100779.5|100663.5|100945.5|100829.5|100770.1|100660|1653
1652149800000|2022-05-10 02:30:00|100779.3|100663.3|100793.9|100690.1|100812.6|100708.3|100756.5|100659.2|2011
1652150100000|2022-05-10 02:35:00|100793.7|100690|100732.4|100638.1|100805.5|100698.9|100704.8|100611|2145
1652150400000|2022-05-10 02:40:00|100732.8|100636.4|100766.4|100662.9|100797.1|100699.2|100724.5|100627.9|2121
1652150700000|2022-05-10 02:45:00|100765.3|100663.1|100710.5|100616.8|100777.6|100671.3|100697.9|100616.6|1923
1652151000000|2022-05-10 02:50:00|100712.6|100616.6|100744.3|100647|100787.2|100688.1|100710.1|100616.6|1672
1652151300000|2022-05-10 02:55:00|100744.2|100650|100741|100650.1|100809.7|100700.6|100734.7|100641.4|1502
1652151600000|2022-05-10 03:00:00|100741.3|100648.1|100723|100619.3|100755.3|100648.1|100685.8|100591.4|1550
1652151900000|2022-05-10 03:05:00|100723.2|100620.2|100699|100600|100746.8|100639|100685.7|100588.1|1259
1652152200000|2022-05-10 03:10:00|100699.8|100600.3|100738|100622|100754.3|100639.2|100699.4|100599.3|1235
1652152500000|2022-05-10 03:15:00|100735.4|100620.4|100734.1|100618.5|100764.3|100649.8|100718.8|100612.4|1263
1652152800000|2022-05-10 03:20:00|100733.2|100618|100751.8|100639.9|100760.4|100653|100722.3|100616.9|1259
1652153100000|2022-05-10 03:25:00|100749.1|100639.8|100742.5|100636.5|100759.6|100650.1|100719.6|100614.9|996
1652153400000|2022-05-10 03:30:00|100742.6|100635.9|100732.2|100624.8|100752.1|100650|100715.4|100616.8|1113
1652153700000|2022-05-10 03:35:00|100732.5|100624.7|100692.5|100594.7|100756.1|100645.6|100680.7|100581.6|1189
1652154000000|2022-05-10 03:40:00|100692.4|100594|100695.9|100590.2|100716.3|100600.3|100674.3|100573.6|996
1652154300000|2022-05-10 03:45:00|100695.8|100590|100679.1|100574.6|100706.6|100593.8|100626.1|100556.6|1122
1652154600000|2022-05-10 03:50:00|100683.3|100574.2|100678.8|100578.2|100703.7|100594.3|100665.8|100564.6|1453
1652154900000|2022-05-10 03:55:00|100675.5|100581.1|100609.4|100535.9|100675.5|100581.9|100592.3|100509.1|1577
1652155200000|2022-05-10 04:00:00|100609.7|100536|100589.2|100539.2|100626.2|100557.1|100589.2|100509.7|1558
1652155500000|2022-05-10 04:05:00|100589.4|100539.4|100614.3|100541.4|100637.4|100554.6|100588.9|100499.8|1590
1652155800000|2022-05-10 04:10:00|100614.4|100541.5|100633.4|100554.7|100658.1|100569|100603.2|100533.6|1075
1652156100000|2022-05-10 04:15:00|100634.6|100554.3|100662.8|100560.1|100676.3|100580.9|100627.5|100544.5|1192
1652156400000|2022-05-10 04:20:00|100662.6|100560|100644.3|100561.4|100665.7|100569.8|100623.9|100518.5|1276
1652156700000|2022-05-10 04:25:00|100643.8|100561.5|100687.6|100587.9|100697.6|100598.7|100635.3|100560.9|1126
1652157000000|2022-05-10 04:30:00|100687.8|100588|100635.2|100542.2|100696.2|100605|100612.2|100531.5|1149
1652157300000|2022-05-10 04:35:00|100635|100542.4|100629.8|100544.8|100643.3|100556.1|100605.4|100525.4|976
1652157600000|2022-05-10 04:40:00|100629.9|100544.6|100640.1|100559.2|100651.4|100568.1|100601.7|100529.7|933
1652157900000|2022-05-10 04:45:00|100640.3|100559|100624.7|100543.1|100669.9|100590.4|100611.3|100541|1058
1652158200000|2022-05-10 04:50:00|100625.1|100543.2|100650.7|100567.6|100663.7|100577.2|100615.4|100537.6|842
1652158500000|2022-05-10 04:55:00|100649.1|100566.7|100676.6|100579.5|100676.6|100590.8|100623.5|100547.3|985
1652158800000|2022-05-10 05:00:00|100676.5|100579.4|100692.8|100607.3|100697.3|100614.2|100633.2|100569.2|1097
1652159100000|2022-05-10 05:05:00|100692.4|100606.6|100653.3|100573.6|100700.4|100612.4|100627.7|100562.2|1288
1652159400000|2022-05-10 05:10:00|100652.4|100573.1|100619.8|100569.8|100678.7|100589.4|100607.1|100538.6|1413
1652159700000|2022-05-10 05:15:00|100630|100558.4|100616.7|100566.7|100693.9|100602.2|100615.2|100553.4|1415
1652160000000|2022-05-10 05:20:00|100627.8|100557.2|100666|100587.9|100675.9|100615|100617.1|100547.9|1327
1652160300000|2022-05-10 05:25:00|100665.6|100588|100623.7|100546.5|100678.6|100597.1|100597.9|100522.8|1468
1652160600000|2022-05-10 05:30:00|100623.5|100546.3|100625.3|100549.7|100646.8|100574.1|100597|100534.4|1465
1652160900000|2022-05-10 05:35:00|100625.5|100549.9|100625.6|100540.8|100672.8|100604.2|100619|100531.8|1336
1652161200000|2022-05-10 05:40:00|100625.7|100539.8|100450.8|100400.8|100634.2|100552.6|100435|100355.3|1685
1652161500000|2022-05-10 05:45:00|100450.9|100400.9|100394.9|100318.1|100471|100412.3|100393|100292.2|1518
1652161800000|2022-05-10 05:50:00|100395.5|100318|100414.3|100338.3|100431.2|100364.8|100368.3|100305.2|1396
1652162100000|2022-05-10 05:55:00|100413.4|100339.7|100603|100487|100603|100487|100343.5|100227.5|1319
1652162400000|2022-05-10 06:00:00|100454.8|100338.8|100556.1|100531.1|100629.1|100559.7|100276.4|100160.4|1551
1652162700000|2022-05-10 06:05:00|100572.2|100522.2|100714.7|100664.7|100746.5|100680.2|100510.1|100458.7|1567
1652163000000|2022-05-10 06:10:00|100714.8|100664.8|100553.7|100477.7|100763.2|100699.3|100493.7|100433.2|1746
1652163300000|2022-05-10 06:15:00|100551.8|100478.3|100560.2|100483.4|100581.3|100528.1|100521|100449.3|1599
1652163600000|2022-05-10 06:20:00|100561.2|100482.6|100511.5|100461.5|100561.2|100518.1|100492.9|100422.2|1591
1652163900000|2022-05-10 06:25:00|100509.8|100459.8|100579.8|100529.8|100599.4|100544|100494.2|100445.4|1435
1652164200000|2022-05-10 06:30:00|100578.6|100528.6|100546.8|100521.8|100607|100555.8|100525.4|100474.3|1509
1652164500000|2022-05-10 06:35:00|100545.8|100520.8|100541.1|100462.2|100608|100564.2|100517|100451.4|1426
1652164800000|2022-05-10 06:40:00|100541.6|100463|100508.7|100458.7|100595.3|100570.3|100489.8|100444.7|1527
1652165100000|2022-05-10 06:45:00|100509.9|100459.9|100514.6|100489.6|100540.7|100505.8|100408.6|100347.5|1653
1652165400000|2022-05-10 06:50:00|100515.1|100490.1|100505.6|100480.6|100568.3|100531.2|100486.5|100460.4|1568
1652165700000|2022-05-10 06:55:00|100505.7|100480.7|100550.6|100525.6|100559.5|100528.1|100491.5|100455.6|1731
1652166000000|2022-05-10 07:00:00|100550.4|100525.4|100593.9|100568.9|100634.9|100609.9|100518.2|100493.2|1825
1652166300000|2022-05-10 07:05:00|100593.7|100568.7|100661.5|100636.5|100665|100640|100506.9|100469.3|1903
1652166600000|2022-05-10 07:10:00|100660.5|100635.5|100647.8|100622.8|100711.6|100680.3|100633.3|100608.3|1891
1652166900000|2022-05-10 07:15:00|100647.3|100622.3|100673.4|100648.4|100700.4|100675.4|100611.7|100586.7|1784
1652167200000|2022-05-10 07:20:00|100674.1|100649.1|100494|100469|100681.6|100656.6|100485.6|100448.8|1748
1652167500000|2022-05-10 07:25:00|100494.8|100469.8|100555.5|100530.5|100557.9|100532.9|100452.7|100427.7|1733
1652167800000|2022-05-10 07:30:00|100554.3|100529.3|100596.6|100571.6|100655.6|100630.6|100554.2|100529.2|1795
1652168100000|2022-05-10 07:35:00|100595|100570|100518.8|100493.8|100649.2|100624.2|100515.5|100479.4|1870
1652168400000|2022-05-10 07:40:00|100517.7|100492.7|100447.6|100422.6|100517.7|100492.7|100421.3|100375|1896
1652168700000|2022-05-10 07:45:00|100449.5|100424.5|100626.9|100601.9|100645.3|100620.3|100439|100414|1865
1652169000000|2022-05-10 07:50:00|100628.4|100603.4|100712.1|100687.1|100726.7|100693.9|100609.7|100584.7|1959
1652169300000|2022-05-10 07:55:00|100712.9|100687.9|100683.7|100633.7|100732.8|100698.6|100589.3|100557.6|1882
1652169600000|2022-05-10 08:00:00|100683.8|100633.8|100584.2|100559.2|100684|100644.9|100540|100514.7|1876
1652169900000|2022-05-10 08:05:00|100585.4|100560.4|100543.7|100518.7|100608.8|100583.8|100541.3|100516.3|1493
1652170200000|2022-05-10 08:10:00|100544.1|100519.1|100584.2|100559.2|100612.3|100573.7|100524.2|100499.2|1684
1652170500000|2022-05-10 08:15:00|100584.7|100559.7|100558.6|100533.6|100588|100561.2|100507.8|100482.8|1545
1652170800000|2022-05-10 08:20:00|100560|100535|100550|100525|100562.4|100537.4|100510.7|100485.7|1508
1652171100000|2022-05-10 08:25:00|100550.2|100525.2|100544.7|100519.7|100608.9|100583.9|100515.1|100490.1|1739
1652171400000|2022-05-10 08:30:00|100545.2|100520.2|100507.6|100482.6|100545.2|100520.2|100482.8|100457.8|1705
1652171700000|2022-05-10 08:35:00|100507.2|100482.2|100391|100366|100513.8|100488.8|100368.2|100343.2|1722
1652172000000|2022-05-10 08:40:00|100391.6|100366.6|100352.8|100327.8|100429.1|100404.1|100352.8|100327.8|1665
1652172300000|2022-05-10 08:45:00|100353.2|100328.2|100270.4|100245.4|100370.7|100345.7|100258.9|100226.1|1697
1652172600000|2022-05-10 08:50:00|100270.7|100245.7|100188.2|100163.2|100310.8|100273.5|100176.6|100146.6|1801
1652172900000|2022-05-10 08:55:00|100189.3|100164.3|100151.8|100071.3|100191.5|100166.5|100025.8|100000.8|1637
1652173200000|2022-05-10 09:00:00|100174|100058|100120.5|100095.5|100272.4|100187.5|100085.6|100027.6|1917
1652173500000|2022-05-10 09:05:00|100120.3|100095.3|100234.3|100209.3|100267|100229.2|100100.2|100075.2|1387
1652173800000|2022-05-10 09:10:00|100233.5|100208.5|100391.8|100366.8|100391.8|100366.8|100220.8|100186|1565
1652174100000|2022-05-10 09:15:00|100391.6|100366.6|100509.8|100484.8|100514.3|100489.3|100372.6|100345|1812
1652174400000|2022-05-10 09:20:00|100509.6|100484.6|100564.4|100539.4|100567.2|100542.2|100500.7|100475.7|1379
1652174700000|2022-05-10 09:25:00|100563.8|100538.8|100584.4|100559.4|100596.5|100571.5|100538.1|100513.1|1349
1652175000000|2022-05-10 09:30:00|100584.3|100559.3|100525.6|100500.6|100656.1|100631.1|100504.7|100476|1596
1652175300000|2022-05-10 09:35:00|100526|100501|100562|100537|100610.4|100575.8|100522.2|100497.2|1445
1652175600000|2022-05-10 09:40:00|100561.9|100536.9|100646|100621|100696|100664.2|100541.1|100507.7|1723
1652175900000|2022-05-10 09:45:00|100645.9|100620.9|100725.5|100700.5|100787.4|100753.4|100605|100564.7|1615
1652176200000|2022-05-10 09:50:00|100725.8|100700.8|100880.1|100855.1|100938|100899.7|100723.7|100698.7|1772
1652176500000|2022-05-10 09:55:00|100880.7|100855.7|100930.5|100905.5|101009|100957.6|100858.3|100810.9|1655
1652176800000|2022-05-10 10:00:00|100927.7|100902.7|100959.9|100934.9|101001.4|100962.9|100910.2|100878.4|1681
1652177100000|2022-05-10 10:05:00|100959|100934|100927.3|100902.3|100968.3|100937.6|100890.9|100859.3|1507
1652177400000|2022-05-10 10:10:00|100931.2|100906.2|100888.5|100863.5|100979.9|100944.9|100838.4|100810.5|1555
1652177700000|2022-05-10 10:15:00|100888.8|100863.8|100809.9|100784.9|100964|100928.3|100809.1|100784.1|1452
1652178000000|2022-05-10 10:20:00|100809.4|100784.4|100851.3|100826.3|100871|100838.3|100799.9|100744.8|1654
1652178300000|2022-05-10 10:25:00|100851.6|100826.6|100822.1|100797.1|100873.4|100848.4|100821.3|100791.8|1490
1652178600000|2022-05-10 10:30:00|100822.2|100797.2|100699.8|100674.8|100823.9|100798.9|100698|100673|1391
1652178900000|2022-05-10 10:35:00|100700.3|100675.3|100599.3|100574.3|100703.3|100678.3|100598.3|100573.3|1427
1652179200000|2022-05-10 10:40:00|100599.2|100574.2|100632.7|100607.7|100655.7|100624.4|100570.6|100534.3|1435
1652179500000|2022-05-10 10:45:00|100634|100609|100673|100648|100696.7|100671.7|100607.3|100582.3|1522
1652179800000|2022-05-10 10:50:00|100672.8|100647.8|100731.2|100706.2|100758.6|100719.5|100642.2|100614.4|1700
1652180100000|2022-05-10 10:55:00|100730.9|100705.9|100564.5|100539.5|100736|100708.4|100553.5|100528.5|1837
1652180400000|2022-05-10 11:00:00|100564.7|100539.7|100570.5|100545.5|100631.7|100600|100514.6|100479.9|1882
1652180700000|2022-05-10 11:05:00|100570.1|100545.1|100606.3|100581.3|100619.1|100594.1|100566.6|100541.6|1538
1652181000000|2022-05-10 11:10:00|100606.1|100581.1|100510.7|100485.7|100608.9|100583.9|100503.1|100478.1|1583
1652181300000|2022-05-10 11:15:00|100513.4|100488.4|100493|100468|100532.3|100507.3|100483.3|100434.6|1791
1652181600000|2022-05-10 11:20:00|100491.9|100466.9|100477.7|100452.7|100519.1|100489|100425.1|100391.1|1674
1652181900000|2022-05-10 11:25:00|100477.8|100452.8|100436.6|100411.6|100511.3|100473.2|100426|100390.5|1797
1652182200000|2022-05-10 11:30:00|100436.7|100411.7|100402.9|100377.9|100475.6|100450.6|100388.2|100359.9|1849
1652182500000|2022-05-10 11:35:00|100402.6|100377.6|100417.4|100392.4|100439.4|100414.4|100374.3|100349.3|1371
1652182800000|2022-05-10 11:40:00|100417.2|100392.2|100514.4|100489.4|100518.1|100493.1|100392.6|100367.6|1494
1652183100000|2022-05-10 11:45:00|100514.2|100489.2|100401.6|100376.6|100524|100499|100344.7|100319.7|1603
1652183400000|2022-05-10 11:50:00|100403.6|100378.6|100470.2|100445.2|100470.3|100445.3|100333.1|100308.1|1707
1652183700000|2022-05-10 11:55:00|100469.1|100444.1|100477.3|100427.3|100511|100486|100434.1|100399.5|1856
1652184000000|2022-05-10 12:00:00|100477.9|100427.9|100470.8|100420.8|100522.9|100485.8|100429.1|100396.9|1843
1652184300000|2022-05-10 12:05:00|100471.7|100421.7|100555.4|100530.4|100587.7|100562.7|100451.1|100409.7|1761
1652184600000|2022-05-10 12:10:00|100552.9|100527.9|100512.5|100487.5|100608.9|100578.5|100512.5|100487.5|1752
1652184900000|2022-05-10 12:15:00|100513.2|100488.2|100496.5|100471.5|100571.8|100538.5|100494.1|100463.1|1821
1652185200000|2022-05-10 12:20:00|100496.4|100471.4|100499.7|100449.7|100566.3|100528.8|100481.3|100448.8|1884
1652185500000|2022-05-10 12:25:00|100499.6|100449.6|100403.1|100378.1|100500.5|100468.2|100379.7|100354.7|1634
1652185800000|2022-05-10 12:30:00|100403.7|100378.7|100434.7|100409.7|100471.7|100446.1|100403.7|100378.7|1851
1652186100000|2022-05-10 12:35:00|100435.7|100410.7|100338.7|100313.7|100446|100421|100319|100294|1764
1652186400000|2022-05-10 12:40:00|100338|100313|100411|100386|100447|100422|100330.5|100295.6|1701
1652186700000|2022-05-10 12:45:00|100410.5|100385.5|100547|100522|100576.4|100551.4|100407.8|100382.8|1863
1652187000000|2022-05-10 12:50:00|100547.9|100522.9|100447.7|100422.7|100558.2|100528.2|100423.6|100398.6|1989
1652187300000|2022-05-10 12:55:00|100447.5|100422.5|100503.3|100478.3|100534.2|100495.9|100415.7|100390.7|1787
1652187600000|2022-05-10 13:00:00|100504.4|100479.4|100419.4|100394.4|100529.7|100504.7|100415.7|100390.7|1782
1652187900000|2022-05-10 13:05:00|100419.3|100394.3|100373.4|100348.4|100431.4|100406.4|100335.4|100307.2|1930
1652188200000|2022-05-10 13:10:00|100373.5|100348.5|100413.3|100388.3|100421.2|100396.2|100326.8|100301.8|1819
1652188500000|2022-05-10 13:15:00|100410.9|100385.9|100403.2|100378.2|100427.6|100402.6|100335|100286.9|1778
1652188800000|2022-05-10 13:20:00|100400.9|100375.9|100424.2|100399.2|100466.9|100441.9|100384.8|100358.3|1681
1652189100000|2022-05-10 13:25:00|100421|100396|100504|100479|100550.6|100496.3|100393.7|100368.7|1875
1652189400000|2022-05-10 13:30:00|100503.9|100478.9|100384|100359|100510.9|100478.9|100331.7|100278.7|2107
1652189700000|2022-05-10 13:35:00|100386.4|100361.4|100446.5|100421.5|100473.1|100448.1|100379.1|100347.3|1858
1652190000000|2022-05-10 13:40:00|100446.8|100421.8|100597.8|100572.8|100598.8|100573.8|100425.3|100400.3|1868
1652190300000|2022-05-10 13:45:00|100599.8|100574.8|100522.3|100497.3|100690|100643.9|100521.9|100496.9|1933
1652190600000|2022-05-10 13:50:00|100522.9|100497.9|100466.8|100441.8|100536.7|100511.7|100423.6|100398.6|1799
1652190900000|2022-05-10 13:55:00|100466.1|100441.1|100495.3|100470.3|100529.8|100504.8|100456.2|100431.2|1833
1652191200000|2022-05-10 14:00:00|100492.5|100467.5|100544.2|100519.2|100656.9|100612.5|100366.4|100334.2|2184
1652191500000|2022-05-10 14:05:00|100541.8|100516.8|100589.7|100564.7|100617.9|100568.9|100516.7|100491.7|1972
1652191800000|2022-05-10 14:10:00|100589.8|100564.8|100515.2|100490.2|100589.8|100564.8|100487.5|100462.5|1919
1652192100000|2022-05-10 14:15:00|100517.2|100492.2|100514|100489|100575.5|100532|100484.8|100459.1|1909
1652192400000|2022-05-10 14:20:00|100514.5|100489.5|100551.1|100526.1|100593.4|100560.1|100484.3|100459.3|1990
1652192700000|2022-05-10 14:25:00|100551.3|100526.3|100623.3|100598.3|100701.8|100676.8|100517.5|100492.5|1950
1652193000000|2022-05-10 14:30:00|100625.5|100600.5|100619.4|100594.4|100675.4|100650.4|100588.5|100563.5|1994
1652193300000|2022-05-10 14:35:00|100616.2|100591.2|100661.1|100636.1|100687.6|100662.6|100592.3|100567.3|1841
1652193600000|2022-05-10 14:40:00|100658.2|100633.2|100600.7|100575.7|100692|100667|100574.8|100549.8|1922
1652193900000|2022-05-10 14:45:00|100601.8|100576.8|100665.2|100640.2|100676.5|100648.1|100554.4|100517.5|1928
1652194200000|2022-05-10 14:50:00|100669.2|100644.2|100615.4|100590.4|100761.6|100735|100614.2|100589.2|1926
1652194500000|2022-05-10 14:55:00|100614.9|100589.9|100553.8|100528.8|100638.8|100613.8|100489.1|100463.2|2062
1652194800000|2022-05-10 15:00:00|100552.9|100527.9|100684.6|100659.6|100702.7|100677.7|100519.6|100494.6|1982
1652195100000|2022-05-10 15:05:00|100682.8|100657.8|100798.8|100773.8|100842.2|100806.8|100658.5|100632.9|1986
1652195400000|2022-05-10 15:10:00|100799.8|100774.8|100709.1|100659.1|100805.2|100780.2|100681.9|100623.8|1924
1652195700000|2022-05-10 15:15:00|100705.7|100655.7|100598.1|100573.1|100739|100714|100596.3|100571.3|1815
1652196000000|2022-05-10 15:20:00|100597.8|100572.8|100610.3|100585.3|100637.2|100612.2|100594.7|100562.4|1677
1652196300000|2022-05-10 15:25:00|100611.9|100586.9|100565.5|100540.5|100615.4|100590.4|100513|100488|1863
1652196600000|2022-05-10 15:30:00|100563|100538|100630.2|100580.2|100675.1|100641.2|100502.5|100477.5|1928
1652196900000|2022-05-10 15:35:00|100630.1|100580.1|100481.9|100456.9|100649.7|100601|100481.6|100447.1|1948
1652197200000|2022-05-10 15:40:00|100482.4|100457.4|100536.3|100511.3|100580|100527.3|100446.9|100421.9|1891
1652197500000|2022-05-10 15:45:00|100536.1|100511.1|100587.6|100562.6|100678.2|100608.4|100533|100481.3|1955
1652197800000|2022-05-10 15:50:00|100589.1|100564.1|100658|100633|100670.7|100636.1|100584.2|100559.2|1968
1652198100000|2022-05-10 15:55:00|100658.2|100633.2|100736|100711|100765.5|100721.3|100654.9|100625|1639
1652198400000|2022-05-10 16:00:00|100735.4|100710.4|100666.6|100616.6|100834.3|100774.9|100638.4|100579.6|2080
1652198700000|2022-05-10 16:05:00|100666.8|100616.8|100722|100672|100733.1|100686.8|100631.8|100591|1671
1652199000000|2022-05-10 16:10:00|100721.9|100671.9|100602.8|100552.8|100732.2|100695.8|100589.8|100536.7|1843
1652199300000|2022-05-10 16:15:00|100605|100555|100537.3|100487.3|100615.6|100556.3|100533.2|100471.2|1652
1652199600000|2022-05-10 16:20:00|100536.8|100486.8|100589.4|100539.4|100594.3|100539.4|100516.8|100458|1460
1652199900000|2022-05-10 16:25:00|100589.1|100539.1|100530|100505|100605.5|100568.4|100522.4|100472.4|1598
1652200200000|2022-05-10 16:30:00|100529.5|100504.5|100689.5|100639.5|100702|100645.1|100516.6|100482.2|1676
1652200500000|2022-05-10 16:35:00|100701.6|100630|100605.3|100555.3|100747.9|100688.4|100595.3|100554.8|1929
1652200800000|2022-05-10 16:40:00|100605.7|100555.7|100579.2|100554.2|100618.2|100569|100574.9|100528.6|1729
1652201100000|2022-05-10 16:45:00|100578.9|100553.9|100615.7|100565.7|100674|100637.6|100575.8|100523.9|1722
1652201400000|2022-05-10 16:50:00|100616|100566|100694.7|100620.5|100697.1|100634.6|100604.5|100554.5|1594
1652201700000|2022-05-10 16:55:00|100693.8|100621.1|100770.5|100720.5|100793.2|100730.8|100576.2|100526.6|1978
1652202000000|2022-05-10 17:00:00|100768.4|100718.4|100563.6|100492.3|100776.2|100729.6|100553.2|100491.4|2086
1652202300000|2022-05-10 17:05:00|100577.7|100490.9|100593.5|100543.5|100619.7|100561.9|100532.2|100482.1|1675
1652202600000|2022-05-10 17:10:00|100592.4|100542.4|100674.4|100624.4|100724.5|100660.6|100584.1|100537|1755
1652202900000|2022-05-10 17:15:00|100672.8|100622.8|100698.6|100626.4|100722.9|100663|100639.3|100585.5|1754
1652203200000|2022-05-10 17:20:00|100698.5|100630.5|100809.8|100759.8|100821.1|100763.5|100669.1|100608.5|1751
1652203500000|2022-05-10 17:25:00|100810.9|100760.9|100705.4|100655.4|100810.9|100760.9|100688.9|100640.4|1677
1652203800000|2022-05-10 17:30:00|100705.6|100655.6|100698.4|100648.4|100729.2|100687|100664.2|100625|1501
1652204100000|2022-05-10 17:35:00|100697.6|100647.6|100642.5|100592.5|100702.2|100649.4|100587.9|100541.2|1809
1652204400000|2022-05-10 17:40:00|100642.2|100592.2|100551.6|100526.6|100653.7|100615.6|100531.8|100489.9|1897
1652204700000|2022-05-10 17:45:00|100552.5|100527.5|100474.1|100424.1|100595|100534.3|100445.6|100395.6|1711
1652205000000|2022-05-10 17:50:00|100474.6|100424.6|100448|100398|100480.3|100430.3|100421.9|100361.5|1418
1652205300000|2022-05-10 17:55:00|100447.9|100397.9|100539.1|100489.1|100567.8|100505.7|100425|100359|1621
1652205600000|2022-05-10 18:00:00|100538.2|100488.2|100469.8|100419.8|100564.1|100505.2|100468.7|100411.6|1662
1652205900000|2022-05-10 18:05:00|100469|100419|100531.6|100481.6|100604.1|100541.5|100451.4|100407.9|1564
1652206200000|2022-05-10 18:10:00|100530.2|100480.2|100540.7|100515.7|100572.2|100524.4|100522.3|100466.9|1489
1652206500000|2022-05-10 18:15:00|100540.5|100515.5|100676.3|100600.9|100700.7|100622|100537.4|100497.2|1627
1652206800000|2022-05-10 18:20:00|100677.1|100601.2|100632.6|100582.6|100695.7|100617.3|100543.1|100504.5|1709
1652207100000|2022-05-10 18:25:00|100631.9|100581.9|100659.2|100609.2|100697.9|100644.7|100626.6|100580.8|1553
1652207400000|2022-05-10 18:30:00|100659.4|100609.4|100675.7|100603.2|100694.3|100657|100643.6|100595.5|1304
1652207700000|2022-05-10 18:35:00|100675.6|100603.3|100688.1|100638.1|100716.6|100638.9|100651.8|100593.2|1535
1652208000000|2022-05-10 18:40:00|100688.2|100638.2|100629.9|100604.9|100719.6|100665.6|100627.8|100579.5|1396
1652208300000|2022-05-10 18:45:00|100630|100605|100713.5|100663.5|100748.7|100685.8|100629.6|100591|1419
1652208600000|2022-05-10 18:50:00|100713.3|100663.3|100719.6|100669.6|100751.7|100689.7|100659.5|100601.2|1650
1652208900000|2022-05-10 18:55:00|100718.9|100668.9|100649.5|100599.5|100746.7|100685.8|100637.4|100576.3|1638
1652209200000|2022-05-10 19:00:00|100649.6|100599.6|100604.4|100554.4|100658.1|100614.8|100587.4|100545.1|1573
1652209500000|2022-05-10 19:05:00|100605|100555|100595.5|100545.5|100612.5|100561|100537.7|100496.8|1250
1652209800000|2022-05-10 19:10:00|100595.6|100545.6|100601.2|100551.2|100639.8|100584.4|100576|100537.6|1495
1652210100000|2022-05-10 19:15:00|100601.3|100551.3|100586.2|100561.2|100664.7|100600.2|100584|100541.4|1337
1652210400000|2022-05-10 19:20:00|100586.3|100561.3|100584.8|100559.8|100597.9|100564.5|100583.2|100547.9|284
1652210700000|2022-05-10 19:25:00|100583.1|100558.1|100738.8|100688.8|100744.1|100694.4|100580.6|100555.6|1367
1652211000000|2022-05-10 19:30:00|100737.7|100687.7|100737.8|100687.8|100777.9|100714.4|100700.9|100650.9|1188
1652211300000|2022-05-10 19:35:00|100737.5|100687.5|100728|100678|100760|100700.1|100700.3|100644|1277
1652211600000|2022-05-10 19:40:00|100727.9|100677.9|100767.7|100717.7|100785.7|100728.8|100721.1|100665.6|1335
1652211900000|2022-05-10 19:45:00|100756.7|100731.7|100745.5|100695.5|100803.6|100733.6|100721.6|100663.8|1239
1652212200000|2022-05-10 19:50:00|100745.9|100695.9|100706.7|100619.2|100783.8|100716.6|100688.7|100619.1|1431
1652212500000|2022-05-10 19:55:00|100696.5|100621.1|100706.5|100656.5|100834.4|100739.4|100680.9|100608.2|1438
1652212800000|2022-05-10 20:00:00|100707|100657|100761.6|100685.4|100769.9|100703.1|100692.8|100632.7|971
1652213100000|2022-05-10 20:05:00|100761.4|100686.1|100780.1|100707.6|100789.3|100719.9|100739.2|100667.6|643
1652213400000|2022-05-10 20:10:00|100781.7|100706.2|100786.7|100736.7|100813.6|100742.8|100758.8|100693.2|650
1652213700000|2022-05-10 20:15:00|100800.8|100724.3|100761.7|100689.7|100811.3|100737.1|100735.5|100669.9|626
1652214000000|2022-05-10 20:20:00|100762.2|100690.3|100738.8|100656.7|100774.3|100703.5|100714.8|100642.1|645
1652214300000|2022-05-10 20:25:00|100740.7|100656.5|100748|100662.4|100756.6|100691.1|100715.7|100649.3|479
1652214600000|2022-05-10 20:30:00|100741.4|100669.6|100734.5|100684.5|100757.7|100697.9|100713.9|100656.3|547
1652214900000|2022-05-10 20:35:00|100734.6|100684.6|100745.7|100674.8|100777.6|100693.6|100726.8|100659.2|471
1652215200000|2022-05-10 20:40:00|100745.8|100675.1|100771.6|100682.6|100785.4|100697.2|100727.9|100657.2|465
1652215500000|2022-05-10 20:45:00|100774.1|100680.2|100797.8|100689.3|100798.1|100717.2|100751.8|100673.7|491
1652215800000|2022-05-10 20:50:00|100795.6|100706|100774.9|100696.9|100811.5|100730.8|100770.5|100687.5|634
1652216100000|2022-05-10 20:55:00|100774.7|100696.1|100774.1|100658.1|100873.2|100757.2|100770.3|100654.3|1002
1652216400000|2022-05-10 21:00:00|100791.5|100675.5|100837.3|100721.3|100837.3|100721.3|100791.5|100675.5|23
1652217300000|2022-05-10 21:15:00|100863.1|100747.1|100869.6|100753.6|100870.7|100754.7|100838.3|100722.3|22
1652217600000|2022-05-10 21:20:00|100869.9|100753.9|100858.5|100742.5|100878.2|100762.2|100838.5|100722.5|26
1652217900000|2022-05-10 21:25:00|100863|100747|100864.9|100748.9|100865|100749|100857.1|100741.1|7
1652219100000|2022-05-10 21:45:00|100849.6|100733.6|100855.4|100739.4|100861.1|100745.1|100813.3|100697.3|15
1652219400000|2022-05-10 21:50:00|100817.6|100701.6|100817.6|100701.6|100817.6|100701.6|100817.6|100701.6|1
1652219700000|2022-05-10 21:55:00|100839.1|100723.1|100850.3|100734.3|100890.6|100774.6|100823|100707|28
1652220000000|2022-05-10 22:00:00|100849.3|100733.3|100875.8|100759.8|100875.8|100759.8|100817.2|100701.2|311
1652220600000|2022-05-10 22:10:00|100897.8|100781.8|100908.6|100792.6|100908.7|100792.7|100897.8|100781.8|7
1652220900000|2022-05-10 22:15:00|100911.4|100795.4|100753.1|100637.1|100911.4|100795.4|100750|100634|181
1652221200000|2022-05-10 22:20:00|100752.4|100636.4|100745.4|100629.4|100770.2|100654.2|100733.5|100617.5|563
1652221500000|2022-05-10 22:25:00|100745.2|100629.2|100727.7|100611.7|100760.7|100644.7|100717.9|100601.9|394
1652221800000|2022-05-10 22:30:00|100734.9|100618.9|100735.7|100619.7|100754.5|100638.5|100708.7|100592.7|395
1652222100000|2022-05-10 22:35:00|100743.7|100627.7|100729.3|100613.3|100749.8|100633.8|100707.3|100591.3|353
1652222400000|2022-05-10 22:40:00|100730.4|100614.4|100728.2|100612.2|100747.5|100631.5|100709.3|100593.3|663
1652222700000|2022-05-10 22:45:00|100729.3|100613.3|100712.7|100596.7|100737.9|100621.9|100698.1|100582.1|406
1652223000000|2022-05-10 22:50:00|100719|100603|100742.2|100626.2|100764.8|100648.8|100711.2|100595.2|356
1652223300000|2022-05-10 22:55:00|100744.3|100628.3|100757|100641|100768.1|100652.1|100731.4|100615.4|745
1652223600000|2022-05-10 23:00:00|100757.9|100641.9|100739.2|100623.2|100778.8|100662.8|100726.6|100610.6|637
1652223900000|2022-05-10 23:05:00|100759.3|100643.3|100766.7|100650.7|100773.6|100657.6|100749|100633|606
1652224200000|2022-05-10 23:10:00|100767.8|100651.8|100768.7|100652.7|100778.4|100662.4|100757.1|100641.1|745
1652224500000|2022-05-10 23:15:00|100757|100641|100771.3|100655.3|100789.4|100673.4|100757|100641|815
1652224800000|2022-05-10 23:20:00|100775.3|100659.3|100761.7|100645.7|100780.4|100664.4|100757.1|100642.2|761
1652225100000|2022-05-10 23:25:00|100761.9|100645.9|100758.9|100642.9|100772.6|100656.6|100746.5|100630.5|631
1652225400000|2022-05-10 23:30:00|100758.8|100642.8|100763.8|100647.8|100766.9|100650.9|100748.5|100632.5|985
1652225700000|2022-05-10 23:35:00|100764|100648|100787.3|100671.3|100791.2|100675.2|100759.1|100643.1|859
1652226000000|2022-05-10 23:40:00|100787.7|100671.7|100783.6|100667.6|100805.9|100689.9|100777.8|100661.8|981
1652226300000|2022-05-10 23:45:00|100782.7|100666.7|100809.7|100693.7|100810.5|100694.5|100781.3|100665.3|919
1652226600000|2022-05-10 23:50:00|100808.4|100692.4|100807.9|100691.9|100820.8|100705.1|100791.2|100675.2|841
1652226900000|2022-05-10 23:55:00|100804.5|100688.5|100804.8|100688.8|100814|100699.7|100792.4|100676.4|786
1652227200000|2022-05-11 00:00:00|100806.4|100690.4|100791.4|100675.4|100813.4|100697.4|100749.1|100633.1|1300
1652227500000|2022-05-11 00:05:00|100791.7|100675.7|100784.1|100668.1|100802.1|100686.1|100776.6|100660.6|947
1652227800000|2022-05-11 00:10:00|100784.4|100668.4|100763.8|100647.8|100812.6|100696.6|100753.6|100637.6|1040
1652228100000|2022-05-11 00:15:00|100763.7|100647.7|100767.6|100651.6|100772.2|100656.2|100754.4|100638.4|994
1652228400000|2022-05-11 00:20:00|100767.8|100651.8|100764.6|100648.6|100776.2|100661.7|100756.5|100640.5|964
1652228700000|2022-05-11 00:25:00|100765.9|100649.9|100753|100637|100766.7|100650.7|100731.8|100615.8|952
1652229000000|2022-05-11 00:30:00|100754.4|100638.4|100697.7|100581.7|100758.7|100642.7|100695|100579|1297
1652229300000|2022-05-11 00:35:00|100697.9|100581.9|100711.3|100595.3|100722.8|100606.8|100697.5|100581.5|1128
1652229600000|2022-05-11 00:40:00|100711.9|100595.9|100716.6|100600.6|100727|100611|100704.6|100588.6|1074
1652229900000|2022-05-11 00:45:00|100716.7|100600.7|100727.5|100614.1|100753.3|100637.3|100705.3|100592.6|1349
1652230200000|2022-05-11 00:50:00|100727.8|100614.3|100718.8|100602.8|100746.1|100630.9|100715.1|100599.5|1440
1652230500000|2022-05-11 00:55:00|100717.3|100601.3|100754.7|100638.7|100765.7|100652.7|100717.3|100601.3|1397
1652230800000|2022-05-11 01:00:00|100755.2|100639.2|100755.4|100639.4|100772.8|100657.7|100739.9|100623.9|1342
1652231100000|2022-05-11 01:05:00|100755.6|100639.6|100790.1|100674.1|100803.1|100688.8|100739.9|100623.9|1199
1652231400000|2022-05-11 01:10:00|100789.9|100673.9|100802.1|100695.6|100810.6|100701.6|100772.2|100656.2|1049
1652231700000|2022-05-11 01:15:00|100804.4|100696.7|100800.8|100694.8|100813.4|100700.1|100769.7|100660.1|1259
1652232000000|2022-05-11 01:20:00|100800.9|100694.9|100808.2|100692.2|100808.2|100698.9|100781.3|100665.3|1162
1652232300000|2022-05-11 01:25:00|100807.4|100691.4|100774.9|100658.9|100814.1|100698.1|100771.8|100655.8|1219
1652232600000|2022-05-11 01:30:00|100774.7|100658.7|100781.9|100665.9|100793.8|100677.8|100729.7|100624|1671
1652232900000|2022-05-11 01:35:00|100781.2|100665.2|100785.2|100669.2|100836.3|100720.3|100768.5|100652.5|1888
1652233200000|2022-05-11 01:40:00|100783.9|100667.9|100784|100668|100796.9|100680.9|100744.9|100628.9|2083
1652233500000|2022-05-11 01:45:00|100783|100667|100755.7|100639.7|100785.6|100669.6|100725.4|100609.4|2176
1652233800000|2022-05-11 01:50:00|100755.5|100639.5|100744.4|100636.3|100773.9|100657.9|100727|100611.8|2126
1652234100000|2022-05-11 01:55:00|100740.2|100637.1|100728.7|100612.7|100766.4|100650.4|100704.7|100589.7|2095
1652234400000|2022-05-11 02:00:00|100728.4|100612.4|100720.1|100607.7|100753|100637|100687|100586.2|2000
1652234700000|2022-05-11 02:05:00|100720.6|100608.6|100694.2|100590.3|100739.3|100632.2|100678.2|100579.3|2113
1652235000000|2022-05-11 02:10:00|100693.7|100590.1|100695.3|100583.9|100716.9|100606.3|100674.6|100569.4|1809
1652235300000|2022-05-11 02:15:00|100696.2|100586|100686.8|100574.4|100763.4|100647.4|100677.7|100573.6|1901
1652235600000|2022-05-11 02:20:00|100688|100574.1|100666.4|100550.4|100705.5|100590|100618.5|100519.6|1721
1652235900000|2022-05-11 02:25:00|100668.4|100552.4|100682.4|100567.9|100698.4|100582.4|100647.8|100534.4|1779
1652236200000|2022-05-11 02:30:00|100682.3|100569.1|100713.7|100597.7|100725.5|100609.5|100664.1|100552.7|1456
1652236500000|2022-05-11 02:35:00|100713.6|100597.6|100702.4|100586.4|100728.2|100612.2|100684.9|100568.9|1567
1652236800000|2022-05-11 02:40:00|100699.8|100583.8|100673.6|100557.6|100713.2|100597.2|100663.8|100547.8|1623
1652237100000|2022-05-11 02:45:00|100675.1|100559.1|100697.1|100581.1|100738.1|100622.1|100674.9|100558.9|1706
1652237400000|2022-05-11 02:50:00|100697|100581|100666.1|100550.1|100710.1|100594.1|100662.4|100546.4|1788
1652237700000|2022-05-11 02:55:00|100666.3|100550.3|100672.4|100556.4|100707.3|100591.3|100661.5|100545.5|1790
1652238000000|2022-05-11 03:00:00|100672.7|100556.7|100662.2|100546.2|100693.6|100577.6|100652.6|100536.6|1594
1652238300000|2022-05-11 03:05:00|100662.4|100546.4|100655.9|100539.9|100676|100560|100637.2|100521.2|1583
1652238600000|2022-05-11 03:10:00|100656.1|100540.1|100659.1|100543.1|100685.2|100569.2|100646.3|100530.3|1589
1652238900000|2022-05-11 03:15:00|100664.7|100548.7|100643.7|100527.7|100701.8|100585.8|100639|100523|1411
1652239200000|2022-05-11 03:20:00|100643.9|100527.9|100639.8|100523.8|100661.2|100545.2|100623.9|100507.9|1506
1652239500000|2022-05-11 03:25:00|100639.7|100523.7|100635.9|100519.9|100657.2|100541.2|100623.1|100507.1|1575
1652239800000|2022-05-11 03:30:00|100636.4|100520.4|100649.7|100533.7|100666.5|100550.5|100629.8|100513.8|1570
1652240100000|2022-05-11 03:35:00|100650|100534|100671.2|100555.2|100681.3|100565.3|100642.8|100526.8|1507
1652240400000|2022-05-11 03:40:00|100667|100551|100689.3|100573.3|100727.1|100611.1|100659.8|100543.8|1689
1652240700000|2022-05-11 03:45:00|100689.4|100573.4|100660.5|100544.5|100707.8|100591.8|100644.6|100528.6|1388
1652241000000|2022-05-11 03:50:00|100668.9|100552.9|100643.8|100527.8|100674|100558|100629|100513|1477
1652241300000|2022-05-11 03:55:00|100644.3|100528.3|100630.5|100514.5|100648.5|100532.5|100611.6|100495.6|1388
1652241600000|2022-05-11 04:00:00|100631.3|100515.3|100627.9|100511.9|100645.3|100529.3|100612.2|100496.2|1371
1652241900000|2022-05-11 04:05:00|100628|100512|100632.3|100516.3|100644.3|100528.3|100605.7|100489.7|1310
1652242200000|2022-05-11 04:10:00|100632.1|100516.1|100656.9|100540.9|100667|100551|100629|100513|1499
1652242500000|2022-05-11 04:15:00|100657.2|100541.2|100658.8|100542.8|100671.1|100555.1|100635.4|100519.7|1525
1652242800000|2022-05-11 04:20:00|100657.6|100541.6|100638.2|100522.2|100676|100560|100625.1|100511.8|1173
1652243100000|2022-05-11 04:25:00|100638.1|100522.1|100635.1|100519.1|100666.8|100550.8|100627.2|100511.2|1484
1652243400000|2022-05-11 04:30:00|100636.2|100520.2|100610.8|100516.2|100639.4|100532.5|100591.8|100487.9|1040
1652243700000|2022-05-11 04:35:00|100612.1|100518.9|100578.4|100500.4|100622.7|100530.9|100575.4|100487.2|885
1652244000000|2022-05-11 04:40:00|100576.7|100499.6|100571|100468.9|100600.4|100499.6|100561.1|100455.6|941
1652244300000|2022-05-11 04:45:00|100569.7|100469|100553.8|100455.2|100585.5|100478.1|100547.7|100451.4|908
1652244600000|2022-05-11 04:50:00|100553.9|100455.1|100482.6|100409.9|100569.9|100472.4|100457.9|100383|872
1652244900000|2022-05-11 04:55:00|100482.7|100401.6|100475.7|100402.1|100493.9|100419|100445.8|100382.5|822
1652245200000|2022-05-11 05:00:00|100475.1|100402.2|100473.5|100397.7|100519|100433.9|100442.3|100375.8|1468
1652245500000|2022-05-11 05:05:00|100473.6|100397.8|100483.9|100412.5|100499.4|100428.7|100446.8|100382.6|1069
1652245800000|2022-05-11 05:10:00|100484.5|100412.1|100460|100410|100500.8|100437.2|100458.3|100397.9|1115
1652246100000|2022-05-11 05:15:00|100459.9|100409.9|100448.7|100398.7|100469.3|100418.6|100437.4|100387.8|948
1652246400000|2022-05-11 05:20:00|100448.5|100398.5|100457.2|100407.2|100467.5|100415.8|100434.2|100377.4|952
1652246700000|2022-05-11 05:25:00|100456.9|100406.9|100422.7|100397.7|100464.5|100420.8|100421.9|100371.6|780
1652247000000|2022-05-11 05:30:00|100423.4|100398.4|100393.2|100317.7|100439.6|100400.5|100381.4|100317.7|915
1652247300000|2022-05-11 05:35:00|100394.9|100318.4|100410.6|100335|100452.3|100390.6|100374.6|100310.1|1529
1652247600000|2022-05-11 05:40:00|100413.8|100329.5|100399|100349|100419|100351.7|100377.2|100317.6|1123
1652247900000|2022-05-11 05:45:00|100399.5|100349.5|100390.8|100340.8|100426.8|100390.1|100374.4|100324.4|1021
1652248200000|2022-05-11 05:50:00|100390.4|100340.4|100476.1|100405.8|100488.7|100405.8|100383.2|100327.7|1089
1652248500000|2022-05-11 05:55:00|100476|100404.8|100422.6|100311.8|100487|100420.1|100384|100293.3|1484
1652248800000|2022-05-11 06:00:00|100409|100324.1|100343.7|100293.7|100445.5|100343.9|100320.4|100274|1535
1652249100000|2022-05-11 06:05:00|100343.3|100293.3|100351.2|100301.2|100428.5|100374|100342.5|100287.9|1283
1652249400000|2022-05-11 06:10:00|100351|100301|100359|100309|100382.6|100330.3|100291.2|100244.5|1614
1652249700000|2022-05-11 06:15:00|100360.5|100310.5|100334.7|100284.7|100389|100360.8|100320|100281.4|1521
1652250000000|2022-05-11 06:20:00|100333.8|100283.8|100250.6|100225.6|100350.3|100315.3|100233.8|100173.7|1725
1652250300000|2022-05-11 06:25:00|100249.6|100224.6|100255.6|100230.6|100280.4|100245.1|100234.2|100188|1597
1652250600000|2022-05-11 06:30:00|100255.2|100230.2|100254.3|100229.3|100280.4|100255|100216.3|100177.7|1472
1652250900000|2022-05-11 06:35:00|100252.7|100227.7|100171.6|100121.6|100272.5|100235.6|100140.6|100063.5|1800
1652251200000|2022-05-11 06:40:00|100171.1|100121.1|100142.4|100092.4|100176.3|100136.1|100119.6|100075.4|1526
1652251500000|2022-05-11 06:45:00|100141.8|100091.8|100130.8|100105.8|100155|100128.3|100117|100075.6|1648
1652251800000|2022-05-11 06:50:00|100131.1|100106.1|100233.3|100208.3|100272.7|100235|100126.4|100097|1449
1652252100000|2022-05-11 06:55:00|100233.2|100208.2|100240.6|100215.6|100337.5|100300.2|100223.7|100185.9|1405
1652252400000|2022-05-11 07:00:00|100241.1|100216.1|100148.9|100123.9|100241.1|100216.1|100123.2|100098.2|1818
1652252700000|2022-05-11 07:05:00|100145.9|100120.9|100085.7|100060.7|100169.6|100144.6|100063.6|100038.6|1767
1652253000000|2022-05-11 07:10:00|100087.9|100062.9|100022.9|99997.9|100091.3|100065.5|100002.3|99977.3|1764
1652253300000|2022-05-11 07:15:00|100023.7|99998.7|100050.4|100025.4|100084.5|100042.8|99970.9|99929.4|1837
1652253600000|2022-05-11 07:20:00|100048.7|100023.7|100085.9|100060.9|100122.6|100092.5|99951.4|99912.2|1693
1652253900000|2022-05-11 07:25:00|100085.7|100060.7|100234.2|100209.2|100248.8|100223.8|100079.6|100054.6|1844
1652254200000|2022-05-11 07:30:00|100233.8|100208.8|100245.8|100220.8|100308.5|100278.1|100212.8|100182.6|1682
1652254500000|2022-05-11 07:35:00|100245.7|100220.7|100257.1|100232.1|100276.3|100242.1|100208.3|100183.3|1600
1652254800000|2022-05-11 07:40:00|100258.1|100233.1|100233.7|100208.7|100278.1|100245|100214.2|100189.2|1709
1652255100000|2022-05-11 07:45:00|100238.7|100213.7|100247.8|100222.8|100311.6|100286.6|100229|100204|1794
1652255400000|2022-05-11 07:50:00|100248|100223|100251.2|100226.2|100282.7|100245.8|100196.5|100171.5|1726
1652255700000|2022-05-11 07:55:00|100250.9|100225.9|100235.6|100210.6|100315.5|100290.5|100200.2|100175.2|1746
1652256000000|2022-05-11 08:00:00|100236.3|100211.3|100242.8|100217.8|100261.6|100236.6|100115.9|100090.9|1881
1652256300000|2022-05-11 08:05:00|100242.7|100217.7|100267.1|100242.1|100298.8|100255.9|100181.9|100156.9|1800
1652256600000|2022-05-11 08:10:00|100266.3|100241.3|100140.1|100115.1|100276.3|100251.3|100111.4|100074.9|1831
1652256900000|2022-05-11 08:15:00|100140.6|100115.6|100111.2|100061.2|100140.6|100115.6|100044.7|99979.6|1770
1652257200000|2022-05-11 08:20:00|100112.3|100062.3|100067.5|100017.5|100142.2|100108.2|100044.4|100017.5|1883
1652257500000|2022-05-11 08:25:00|100056.5|100031.5|100055.7|100005.7|100191|100095.2|100036.1|99973.9|2243
1652257800000|2022-05-11 08:30:00|100056|100006|99959.7|99934.7|100078.8|100031|99941.5|99907.8|2050
1652258100000|2022-05-11 08:35:00|99961.2|99936.2|99904.5|99788.5|100061.4|99990.2|99857.8|99760.3|2086
1652258400000|2022-05-11 08:40:00|99901.5|99785.5|99723.6|99673.6|99926.6|99814.7|99698.4|99662.3|1983
1652258700000|2022-05-11 08:45:00|99710.8|99685.8|99689.5|99664.5|99826.5|99765.3|99639.9|99595.9|2003
1652259000000|2022-05-11 08:50:00|99689.7|99664.7|99732.4|99707.4|99746.3|99709.8|99674.1|99634.2|1851
1652259300000|2022-05-11 08:55:00|99732.7|99707.7|99690.2|99665.2|99756.5|99731.5|99676.6|99639|1531
1652259600000|2022-05-11 09:00:00|99689.6|99664.6|99739.9|99714.9|99757|99732|99579.3|99554.3|1858
1652259900000|2022-05-11 09:05:00|99742.9|99717.9|99668.5|99643.5|99754|99725|99659.6|99634.6|1840
1652260200000|2022-05-11 09:10:00|99668.4|99643.4|99653|99603|99698.7|99673.7|99552.2|99527.2|1768
1652260500000|2022-05-11 09:15:00|99653.1|99603.1|99680|99655|99710.1|99685.1|99642.1|99602.7|1676
1652260800000|2022-05-11 09:20:00|99679.2|99654.2|99660.7|99610.7|99757.6|99732.6|99657.6|99610.7|1580
1652261100000|2022-05-11 09:25:00|99657.1|99607.1|99677|99652|99712.3|99681.6|99636|99601.5|1489
1652261400000|2022-05-11 09:30:00|99676.7|99651.7|99711.3|99686.3|99733.3|99702.2|99673.4|99648.4|1534
1652261700000|2022-05-11 09:35:00|99712.1|99687.1|99746.9|99721.9|99762.1|99737.1|99709.5|99684.5|1414
1652262000000|2022-05-11 09:40:00|99746.8|99721.8|99736|99686|99766.2|99741.2|99712.4|99684.6|1372
1652262300000|2022-05-11 09:45:00|99724.7|99699.7|99732.9|99707.9|99753.5|99728.5|99712.1|99683.6|1310
1652262600000|2022-05-11 09:50:00|99729.6|99704.6|99701.5|99676.5|99747.6|99715.5|99688.9|99663.9|1298
1652262900000|2022-05-11 09:55:00|99701.6|99676.6|99709.6|99684.6|99737.9|99712.9|99686|99661|1181
1652263200000|2022-05-11 10:00:00|99709.5|99684.5|99718.1|99693.1|99742.1|99713.5|99708.2|99683.2|1512
1652263500000|2022-05-11 10:05:00|99718.5|99693.5|99796.6|99771.6|99810.6|99781.2|99676.8|99651.8|1623
1652263800000|2022-05-11 10:10:00|99800.4|99775.4|99816.8|99791.8|99832.6|99807.6|99753.6|99717.7|1607
1652264100000|2022-05-11 10:15:00|99817.1|99792.1|99742.7|99717.7|99824.4|99799.4|99735.8|99705.2|1525
1652264400000|2022-05-11 10:20:00|99741.7|99716.7|99785|99760|99804.4|99779.1|99738.9|99713.9|1754
1652264700000|2022-05-11 10:25:00|99786.3|99761.3|99814|99789|99814|99789|99774.3|99749.3|1205
1652265000000|2022-05-11 10:30:00|99813.8|99788.8|99756|99731|99822.7|99797.7|99740.8|99715.8|1275
1652265300000|2022-05-11 10:35:00|99758.4|99733.4|99820.6|99795.6|99844.4|99819.4|99754.3|99729.3|1169
1652265600000|2022-05-11 10:40:00|99821|99796|99784|99759|99831.7|99806.7|99778.1|99747.9|1140
1652265900000|2022-05-11 10:45:00|99784.3|99759.3|99826.9|99801.9|99826.9|99801.9|99775.7|99750.7|1457
1652266200000|2022-05-11 10:50:00|99824.8|99799.8|99852.6|99827.6|99865.9|99840.9|99815.7|99790.7|1747
1652266500000|2022-05-11 10:55:00|99854|99829|99905.4|99880.4|99914.9|99889.9|99816|99791|1667
1652266800000|2022-05-11 11:00:00|99905|99880|99883.4|99858.4|99934.7|99909.7|99871|99846|1523
1652267100000|2022-05-11 11:05:00|99884.3|99859.3|99804.7|99779.7|99901.7|99876.7|99802.2|99776.1|1777
1652267400000|2022-05-11 11:10:00|99804.2|99779.2|99806.8|99781.8|99826.9|99796.1|99783.9|99758.9|1479
1652267700000|2022-05-11 11:15:00|99807.2|99782.2|99837|99812|99857.3|99812|99759.7|99728.6|1505
1652268000000|2022-05-11 11:20:00|99836.8|99811.8|99863.7|99838.7|99895.3|99859.4|99797.7|99766.3|1955
1652268300000|2022-05-11 11:25:00|99863.1|99838.1|99770.1|99745.1|99899.3|99846.3|99754.4|99717.3|1890
1652268600000|2022-05-11 11:30:00|99770.4|99745.4|99860.1|99810.1|99861.8|99824.8|99698.1|99646.9|1827
1652268900000|2022-05-11 11:35:00|99859.9|99809.9|99886|99861|99898.6|99873.6|99805.8|99780.8|1733
1652269200000|2022-05-11 11:40:00|99886.7|99861.7|99872.5|99847.5|99887.9|99862.9|99796.4|99771.4|1783
1652269500000|2022-05-11 11:45:00|99872.2|99847.2|99904.3|99879.3|99907|99882|99859.4|99834.4|1555
1652269800000|2022-05-11 11:50:00|99903.1|99878.1|99893.3|99868.3|99903.8|99878.8|99842.3|99817.3|1490
1652270100000|2022-05-11 11:55:00|99893.2|99868.2|99924.9|99899.9|99952.7|99927.7|99888.3|99863.3|1681
1652270400000|2022-05-11 12:00:00|99924.5|99899.5|99761.9|99736.9|99924.5|99899.5|99755|99717.5|1551
1652270700000|2022-05-11 12:05:00|99762.2|99737.2|99740.7|99715.7|99770.1|99743.7|99719|99694|1442
1652271000000|2022-05-11 12:10:00|99740.9|99715.9|99761.1|99736.1|99764.1|99737.6|99729.1|99691.9|1337
1652271300000|2022-05-11 12:15:00|99761.4|99736.4|99815.6|99790.6|99854.9|99829.9|99755|99730|1657
1652271600000|2022-05-11 12:20:00|99815.8|99790.8|99793.6|99768.6|99844.3|99819.3|99762.9|99727.1|1585
1652271900000|2022-05-11 12:25:00|99793.5|99768.5|99848.4|99764.5|99867.4|99823.8|99792.3|99752.2|1583
1652272200000|2022-05-11 12:30:00|99852.4|99760.8|100115.5|100065.5|100328.7|100270.3|99847.9|99760.3|2363
1652272500000|2022-05-11 12:35:00|100111.9|100061.9|100367.2|100306.4|100510.3|100448.2|100101|100050.5|2350
1652272800000|2022-05-11 12:40:00|100365.7|100307.1|100249.5|100199.5|100493.3|100435.1|100245.3|100192|2357
1652273100000|2022-05-11 12:45:00|100249.4|100199.4|100227.5|100177.5|100323.8|100267.6|100170.6|100120.6|2286
1652273400000|2022-05-11 12:50:00|100238.5|100181.7|100406.7|100356.7|100476.1|100426.1|100219.9|100163.5|2255
1652273700000|2022-05-11 12:55:00|100405.8|100355.8|100335.2|100285.2|100431.1|100389.4|100275.9|100225.9|2137
1652274000000|2022-05-11 13:00:00|100330.5|100280.5|100286|100261|100381|100342.6|100260.7|100227.2|1523
1652274300000|2022-05-11 13:05:00|100285.5|100260.5|100031.6|99981.6|100307.9|100266.7|100004.4|99959.2|1861
1652274600000|2022-05-11 13:10:00|100043.1|99988.4|100000.4|99950.4|100043.1|100003|99852.2|99802.3|2050
1652274900000|2022-05-11 13:15:00|100001.6|99951.6|99800|99743|100059.9|100008.5|99786.1|99736.1|1910
1652275200000|2022-05-11 13:20:00|99799|99760.3|99746.6|99721.6|99867|99817|99729.9|99679.9|1871
1652275500000|2022-05-11 13:25:00|99746.5|99721.5|99751.9|99690.8|99864|99797|99713.1|99664.4|2030
1652275800000|2022-05-11 13:30:00|99749.3|99693.3|99840.5|99787.7|99860|99806.6|99643.9|99593.9|1578
1652276100000|2022-05-11 13:35:00|99840.7|99790.7|99801|99748|99907.6|99857.6|99753.7|99705|1234
1652276400000|2022-05-11 13:40:00|99798.9|99748.9|99523.9|99451|99864.7|99814.7|99500.3|99435.7|1664
1652276700000|2022-05-11 13:45:00|99520.8|99452.9|99415.4|99390.4|99589.6|99529.7|99380.5|99352.8|2047
1652277000000|2022-05-11 13:50:00|99423.1|99398.1|99591.6|99541.6|99601.9|99551.9|99383.5|99333.5|2070
1652277300000|2022-05-11 13:55:00|99594.9|99544.9|99701.4|99676.4|99732.9|99706|99548.6|99498.6|1974
1652277600000|2022-05-11 14:00:00|99709.6|99684.6|99522.5|99497.5|99736.5|99698.1|99522.5|99489.5|2151
1652277900000|2022-05-11 14:05:00|99522.8|99497.8|99689.6|99639.6|99714.4|99664.4|99503.4|99471.8|2059
1652278200000|2022-05-11 14:10:00|99687.6|99637.6|99748.5|99723.5|99847.1|99819.4|99666.9|99625.5|2126
1652278500000|2022-05-11 14:15:00|99749.8|99724.8|99709.2|99684.2|99800.5|99769.9|99704.3|99671.7|2068
1652278800000|2022-05-11 14:20:00|99709.8|99684.8|99720.4|99695.4|99814.5|99784.7|99666.1|99632|2037
1652279100000|2022-05-11 14:25:00|99719|99694|99671.2|99646.2|99739.9|99704.4|99634.6|99596.3|1976
1652279400000|2022-05-11 14:30:00|99671.3|99646.3|99750.1|99725.1|99780.5|99744.5|99657|99620.8|2014
1652279700000|2022-05-11 14:35:00|99750.8|99725.8|99712.5|99687.5|99819.6|99780.1|99667|99631|1970
1652280000000|2022-05-11 14:40:00|99714|99689|99635|99610|99766.7|99734.8|99615.3|99583.9|2114
1652280300000|2022-05-11 14:45:00|99635.7|99610.7|99682.5|99657.5|99693.5|99658|99551.3|99522.7|2053
1652280600000|2022-05-11 14:50:00|99683.2|99658.2|99911.9|99886.9|99922.4|99892.2|99683.2|99657.3|1985
1652280900000|2022-05-11 14:55:00|99911.7|99886.7|99967|99942|100011.7|99975.7|99891.6|99855.9|2127
1652281200000|2022-05-11 15:00:00|99968.4|99943.4|99947.2|99922.2|100034.7|100001.7|99920.8|99885.2|2095
1652281500000|2022-05-11 15:05:00|99944|99919|100034.6|100009.6|100069.1|100035|99932.6|99899.4|1891
1652281800000|2022-05-11 15:10:00|100033.6|100008.6|99980.2|99955.2|100046.3|100009|99974.3|99939.4|2008
1652282100000|2022-05-11 15:15:00|99980.5|99955.5|100011.4|99986.4|100042.8|100006.7|99961.2|99928.4|1948
1652282400000|2022-05-11 15:20:00|100012.1|99987.1|99979.3|99954.3|100033.7|99998.6|99962|99936.2|1958
1652282700000|2022-05-11 15:25:00|99978.4|99953.4|99974.1|99949.1|100040.9|100006|99915.8|99865.8|2090
1652283000000|2022-05-11 15:30:00|99973.1|99948.1|99923.7|99898.7|100008.3|99983.3|99883|99847.2|1897
1652283300000|2022-05-11 15:35:00|99923.1|99898.1|99830.2|99805.2|99933.3|99908.1|99738.1|99686.1|1765
1652283600000|2022-05-11 15:40:00|99830.5|99805.5|99911.7|99861.7|99943.9|99899|99769.4|99744.4|1822
1652283900000|2022-05-11 15:45:00|99914.5|99864.5|99976.7|99951.7|100022.5|99982.9|99889.5|99852|1569
1652284200000|2022-05-11 15:50:00|99977.5|99952.5|100096.9|100071.9|100119.3|100087.4|99973.8|99948.8|1618
1652284500000|2022-05-11 15:55:00|100096.1|100071.1|100180.9|100155.9|100247.7|100212.1|100085.6|100051.5|1831
1652284800000|2022-05-11 16:00:00|100181.4|100156.4|100153.2|100103.2|100272.5|100222.5|100143.6|100093.6|1850
1652285100000|2022-05-11 16:05:00|100157.7|100107.7|100182.8|100157.8|100204.5|100166.4|100098|100052.7|1484
1652285400000|2022-05-11 16:10:00|100182.7|100157.7|100246.2|100196.2|100334|100284|100182.7|100144.6|1922
1652285700000|2022-05-11 16:15:00|100248.4|100198.4|100305.5|100255.5|100310.7|100260.7|100202.5|100152.5|1338
1652286000000|2022-05-11 16:20:00|100306.7|100256.7|100165|100115|100324.7|100278.3|100122.6|100066.3|1666
1652286300000|2022-05-11 16:25:00|100146.7|100121.7|100409.1|100355.1|100419.3|100369.3|100141.8|100108.1|1813
1652286600000|2022-05-11 16:30:00|100405.8|100355.8|100344.9|100294.9|100460.4|100410.4|100344.7|100294.7|1677
1652286900000|2022-05-11 16:35:00|100344.8|100294.8|100359.5|100304.5|100365.9|100309.6|100300.9|100254.7|1705
1652287200000|2022-05-11 16:40:00|100359.3|100301.7|100348.5|100298.5|100385.4|100330.2|100320.7|100270.7|1547
1652287500000|2022-05-11 16:45:00|100349.9|100299.9|100339.5|100289.5|100398.7|100341.1|100301.3|100246.2|1472
1652287800000|2022-05-11 16:50:00|100339.8|100289.8|100414.5|100364.5|100430.5|100380.5|100335.7|100281.5|1762
1652288100000|2022-05-11 16:55:00|100414.4|100364.4|100513|100457.2|100515.1|100463.1|100365.2|100315|1847
1652288400000|2022-05-11 17:00:00|100514.8|100464.8|100550.5|100497.8|100574.8|100533.8|100473.9|100422.4|2028
1652288700000|2022-05-11 17:05:00|100554.6|100492.5|100581|100531|100592.8|100538.6|100535.2|100481.8|1768
1652289000000|2022-05-11 17:10:00|100577.1|100527.1|100554.7|100504.7|100588|100538|100492.7|100442|1649
1652289300000|2022-05-11 17:15:00|100559.4|100509.4|100554.5|100497.1|100560|100509.9|100489.2|100426.3|1432
1652289600000|2022-05-11 17:20:00|100555|100496.4|100591|100541|100606.2|100556.2|100540.5|100487|1713
1652289900000|2022-05-11 17:25:00|100591.1|100541.1|100594.7|100544.7|100609.7|100559.7|100533.9|100472.6|1660
1652290200000|2022-05-11 17:30:00|100594.8|100544.8|100580.9|100530.9|100625.2|100566.6|100560.8|100506.8|1480
1652290500000|2022-05-11 17:35:00|100581|100531|100670.6|100620.6|100670.6|100620.6|100561.6|100520|1412
1652290800000|2022-05-11 17:40:00|100666.7|100616.7|100726.5|100676.5|100728.7|100677.5|100629.4|100587.8|1460
1652291100000|2022-05-11 17:45:00|100723.5|100673.5|100741|100691|100793.3|100753|100708.2|100656.8|1340
1652291400000|2022-05-11 17:50:00|100728.6|100703.6|100702.6|100652.6|100769.2|100715.9|100680.1|100635.6|1594
1652291700000|2022-05-11 17:55:00|100704.3|100654.3|100764.2|100714.2|100809.7|100748.5|100696|100636.1|1648
1652292000000|2022-05-11 18:00:00|100761.3|100711.3|100563.1|100506.2|100774.1|100724.1|100555.9|100490.5|2085
1652292300000|2022-05-11 18:05:00|100563.8|100498.5|100653|100593|100653|100597.7|100544.8|100475.1|1365
1652292600000|2022-05-11 18:10:00|100646|100602.6|100606|100550|100670|100620|100597.7|100533.5|1532
1652292900000|2022-05-11 18:15:00|100598.9|100548.9|100583.3|100533.3|100618.4|100567.7|100570.7|100506.7|1425
1652293200000|2022-05-11 18:20:00|100585|100528|100570|100510|100651.7|100601.7|100544.7|100500.6|1472
1652293500000|2022-05-11 18:25:00|100569.1|100519.1|100550|100489|100587.3|100537.2|100484.4|100421.8|1623
1652293800000|2022-05-11 18:30:00|100543.2|100493.2|100524.6|100474.6|100578|100528|100519.4|100449.8|1308
1652294100000|2022-05-11 18:35:00|100527|100477|100532|100470.1|100548.3|100492.6|100473|100394|1942
1652294400000|2022-05-11 18:40:00|100530.6|100462.7|100487|100391|100538.7|100482.9|100440.6|100359.5|2010
1652294700000|2022-05-11 18:45:00|100460.2|100406|100532.5|100471.3|100560.8|100502.1|100434.4|100360.3|1668
1652295000000|2022-05-11 18:50:00|100535.1|100468.8|100530.6|100480.6|100586|100523.5|100509.7|100452.7|1797
1652295300000|2022-05-11 18:55:00|100530|100480|100558.6|100508.6|100599.9|100531.9|100494.2|100437.4|1855
1652295600000|2022-05-11 19:00:00|100557.6|100507.6|100680.5|100630.5|100688|100632.5|100556|100491.2|1530
1652295900000|2022-05-11 19:05:00|100680.4|100630.4|100674.5|100624.5|100713.9|100662.9|100655.5|100585.5|1225
1652296200000|2022-05-11 19:10:00|100675|100625|100676.2|100626.2|100711.9|100661.9|100658.7|100599.5|1447
1652296500000|2022-05-11 19:15:00|100677.6|100627.6|100652|100602|100700.2|100641.7|100635.9|100577|1355
1652296800000|2022-05-11 19:20:00|100651.5|100601.5|100649.1|100599.1|100684.7|100634.7|100631.1|100571.4|976
1652297100000|2022-05-11 19:25:00|100649.3|100599.3|100620.7|100570.7|100655.6|100605.6|100600.5|100555.6|813
1652297400000|2022-05-11 19:30:00|100620.2|100570.2|100635.7|100585.7|100648|100589.7|100601.5|100543.5|1458
1652297700000|2022-05-11 19:35:00|100630.8|100580.8|100676.4|100626.4|100693.4|100629.1|100627.3|100557.7|1394
1652298000000|2022-05-11 19:40:00|100675.4|100625.4|100752.8|100702.8|100793.5|100728.8|100662.9|100612.9|1399
1652298300000|2022-05-11 19:45:00|100751.1|100701.1|100735|100685|100766.6|100702.8|100705.1|100643.6|892
1652298600000|2022-05-11 19:50:00|100737|100683.1|100765.4|100740.4|100833.2|100764.2|100707.7|100635.6|1414
1652298900000|2022-05-11 19:55:00|100765|100740|100747.2|100697.2|100798.7|100750.9|100714.9|100656|1416
1652299200000|2022-05-11 20:00:00|100745.4|100695.4|100790.6|100740.6|100847.4|100797.4|100741.9|100670.4|1025
1652299500000|2022-05-11 20:05:00|100792|100742|100786.3|100736.3|100817.7|100774.8|100767|100697.2|662
1652299800000|2022-05-11 20:10:00|100785.7|100735.7|100794.6|100744.6|100808.3|100749.3|100765.7|100708.4|755
1652300100000|2022-05-11 20:15:00|100795|100745|100803.5|100753.5|100846.8|100782.6|100790|100727.5|654
1652300400000|2022-05-11 20:20:00|100803.6|100753.6|100808.6|100758.6|100839|100782|100796.5|100727.3|644
1652300700000|2022-05-11 20:25:00|100809|100740.9|100819.8|100755.5|100843.5|100780.2|100801.8|100730.4|598
1652301000000|2022-05-11 20:30:00|100820|100766|100825|100769|100859.4|100784.8|100802.5|100727.5|416
1652301300000|2022-05-11 20:35:00|100824.5|100774.5|100830|100772|100862|100781.1|100818.3|100736.7|410
1652301600000|2022-05-11 20:40:00|100829|100779.8|100778.4|100704.3|100857.4|100785.7|100778.4|100693.6|632
1652301900000|2022-05-11 20:45:00|100780.5|100704.5|100787.2|100674.5|100827.9|100750.2|100755.1|100663.3|739
1652302200000|2022-05-11 20:50:00|100776.9|100694.4|100802.4|100686.4|100808.9|100716.3|100732|100644.1|770
1652302500000|2022-05-11 20:55:00|100798|100682|100773.7|100657.7|100805.3|100689.3|100728.9|100612.9|471
1652302800000|2022-05-11 21:00:00|100746.1|100630.1|100601.8|100485.8|100753.9|100637.9|100587.8|100471.8|51
1652303100000|2022-05-11 21:05:00|100715.5|100599.5|100733|100617|100741|100625|100682.6|100566.6|77
1652306400000|2022-05-11 22:00:00|100814.1|100698.1|100754.8|100638.8|100823.5|100707.5|100754.8|100638.8|95
1652306700000|2022-05-11 22:05:00|100788.4|100672.4|100756.2|100640.2|100830.1|100714.1|100715.6|100599.6|136
1652307000000|2022-05-11 22:10:00|100749.4|100633.4|100770.8|100654.8|100851|100735|100702.1|100586.1|330
1652307300000|2022-05-11 22:15:00|100760.4|100644.4|100738|100622|100863|100747|100721|100605|208
1652307600000|2022-05-11 22:20:00|100797.5|100681.5|100824.5|100708.5|100865|100749|100725|100609|248
1652307900000|2022-05-11 22:25:00|100825.4|100709.4|100799.3|100683.3|100846.3|100730.3|100724.7|100608.7|147
1652308200000|2022-05-11 22:30:00|100799|100683|100791.7|100675.7|100805.7|100689.7|100760.3|100644.3|13
1652308500000|2022-05-11 22:35:00|100795.5|100679.5|100753.5|100637.5|100821.5|100705.5|100742.9|100626.9|411
1652308800000|2022-05-11 22:40:00|100768.1|100652.1|100775|100659|100779.9|100663.9|100737.4|100621.4|725
1652309100000|2022-05-11 22:45:00|100775.1|100659.1|100790.7|100674.7|100805.1|100689.1|100753.3|100637.3|651
1652309400000|2022-05-11 22:50:00|100797.6|100681.6|100776.3|100660.3|100804.2|100688.2|100754.5|100638.5|678
1652309700000|2022-05-11 22:55:00|100776.1|100660.1|100764.1|100648.1|100803.1|100687.1|100752.1|100636.1|685
1652310000000|2022-05-11 23:00:00|100763.3|100647.3|100801.7|100685.7|100814.7|100698.7|100752.9|100636.9|688
1652310300000|2022-05-11 23:05:00|100801.5|100685.5|100793.9|100677.9|100808.2|100692.2|100793.9|100677.9|856
1652310600000|2022-05-11 23:10:00|100794|100678|100809|100693|100815.4|100699.4|100789.8|100673.8|866
1652310900000|2022-05-11 23:15:00|100808.9|100692.9|100809.5|100693.5|100825.5|100709.5|100798.6|100682.6|965
1652311200000|2022-05-11 23:20:00|100809.7|100693.7|100829.2|100713.2|100830.2|100714.2|100802.9|100686.9|1010
1652311500000|2022-05-11 23:25:00|100829|100713|100843.9|100727.9|100878.4|100762.4|100828.9|100712.9|1271
1652311800000|2022-05-11 23:30:00|100843.8|100727.8|100820.9|100704.9|100846.6|100737.4|100818.4|100702.4|1108
1652312100000|2022-05-11 23:35:00|100821.1|100705.1|100827.6|100711.6|100839.2|100723.2|100817.3|100701.3|1015
1652312400000|2022-05-11 23:40:00|100828.3|100712.3|100833|100717|100843|100727|100817.2|100701.2|1035
1652312700000|2022-05-11 23:45:00|100833.7|100717.7|100821.4|100705.4|100842.4|100726.4|100803.4|100689.5|1658
1652313000000|2022-05-11 23:50:00|100822|100706|100871|100755|100883.4|100767.4|100806.9|100690.9|1731
1652313300000|2022-05-11 23:55:00|100871.8|100755.8|100857.8|100741.8|100878.3|100768.4|100840.2|100728.1|1449
1652313600000|2022-05-12 00:00:00|100855.6|100739.6|100861.8|100745.8|100889.5|100773.5|100830.6|100714.6|1852
1652313900000|2022-05-12 00:05:00|100861.7|100745.7|100884.1|100768.1|100898.8|100782.8|100824.5|100708.5|1912
1652314200000|2022-05-12 00:10:00|100886.3|100770.3|100870.7|100754.7|100926.9|100810.9|100868|100752|1751
1652314500000|2022-05-12 00:15:00|100870.1|100754.1|100908.4|100792.4|100931.2|100820.1|100866.4|100750.4|1791
1652314800000|2022-05-12 00:20:00|100907.4|100794.4|100878.4|100762.4|100937.4|100821.4|100853.4|100737.4|1641
1652315100000|2022-05-12 00:25:00|100878.6|100762.6|100876.2|100793.4|100902.1|100809.7|100827.3|100717|1551
1652315400000|2022-05-12 00:30:00|100876.9|100794.2|100908.8|100798.7|100948.8|100832.8|100874.8|100781.9|1479
1652315700000|2022-05-12 00:35:00|100908.7|100800.6|100842.2|100733.5|100912.1|100802.5|100833.2|100733.3|1393
1652316000000|2022-05-12 00:40:00|100842.3|100733.7|100791.9|100681.2|100847.2|100734.6|100772.7|100674.3|1884
1652316300000|2022-05-12 00:45:00|100793|100681.8|100812.6|100714.4|100848.1|100741.4|100784.6|100681.8|1723
1652316600000|2022-05-12 00:50:00|100813.1|100714.1|100787.1|100683.7|100825.9|100721.3|100772.4|100674.5|1597
1652316900000|2022-05-12 00:55:00|100786.6|100683.8|100801.1|100714.4|100837.4|100739.4|100777.1|100678.8|1671
1652317200000|2022-05-12 01:00:00|100797.7|100712.7|100826.8|100719.4|100835.7|100736|100789.7|100692.6|1665
1652317500000|2022-05-12 01:05:00|100826.2|100720.2|100858.7|100754.9|100868.8|100764.6|100805.6|100708.9|1442
1652317800000|2022-05-12 01:10:00|100858.9|100755.2|100866.8|100768.8|100876|100778|100808.5|100720.3|1724
1652318100000|2022-05-12 01:15:00|100866.7|100768.6|100808.3|100718.5|100876.5|100772.7|100778.9|100684.7|1628
1652318400000|2022-05-12 01:20:00|100811.8|100714|100834|100738.9|100852.7|100744.8|100806.4|100710.5|1513
1652318700000|2022-05-12 01:25:00|100833.7|100740.3|100818.7|100716.5|100840.4|100742.9|100799.6|100701.9|1511
1652319000000|2022-05-12 01:30:00|100817.8|100716.4|100790.4|100685|100821.4|100723.4|100751.6|100646.9|1679
1652319300000|2022-05-12 01:35:00|100788.8|100685.3|100814.6|100711.7|100844.9|100736.3|100771.6|100681.1|1601
1652319600000|2022-05-12 01:40:00|100812.2|100710.8|100776.6|100675.5|100828.6|100725.4|100754.1|100667.6|1488
1652319900000|2022-05-12 01:45:00|100777.3|100673.9|100719.4|100636.6|100780.5|100680|100719.4|100632.7|1630
1652320200000|2022-05-12 01:50:00|100721.2|100637.3|100767.2|100669.4|100775.2|100671.6|100709.7|100621.4|1578
1652320500000|2022-05-12 01:55:00|100766.9|100668.6|100798.7|100714.7|100825.5|100726.5|100751.2|100663.8|1519
1652320800000|2022-05-12 02:00:00|100802.6|100711.8|100791.2|100695.4|100822|100720|100769.3|100687.1|1436
1652321100000|2022-05-12 02:05:00|100791.3|100695.5|100825.6|100737.5|100840.5|100739.2|100771.1|100685.7|1332
1652321400000|2022-05-12 02:10:00|100826.5|100737|100810.3|100728.7|100839.7|100743.5|100797.4|100714.2|1435
1652321700000|2022-05-12 02:15:00|100810.1|100728.8|100791.7|100697.1|100826|100732.7|100786.2|100695.4|1226
1652322000000|2022-05-12 02:20:00|100792.4|100696.3|100750.2|100662.2|100796.3|100702.8|100742.2|100650.6|1271
1652322300000|2022-05-12 02:25:00|100751.2|100661.8|100758.9|100679.2|100774.7|100686.7|100742.7|100657.9|1236
1652322600000|2022-05-12 02:30:00|100759|100679.3|100864.1|100769|100874.8|100771.1|100753.7|100669.8|1573
1652322900000|2022-05-12 02:35:00|100866.6|100767.8|100868.7|100775.6|100895.6|100794.7|100848.9|100760.6|1459
1652323200000|2022-05-12 02:40:00|100870.5|100775|100902|100812.1|100906.1|100821.8|100832.5|100764.1|1597
1652323500000|2022-05-12 02:45:00|100897.3|100812.6|100930|100853|100944.6|100865.8|100861|100796.7|1534
1652323800000|2022-05-12 02:50:00|100930.1|100853.1|100900.9|100823|100967.7|100889.4|100888.1|100810.9|1573
1652324100000|2022-05-12 02:55:00|100900.7|100822.8|100913.3|100822.3|100950.7|100858.1|100887.8|100819.3|1646
1652324400000|2022-05-12 03:00:00|100915.5|100821.2|100901.1|100822.6|100927.6|100852.8|100871.3|100790.7|1393
1652324700000|2022-05-12 03:05:00|100900.7|100822.3|100879.8|100796.4|100920.3|100842.6|100857.6|100777.4|1308
1652325000000|2022-05-12 03:10:00|100879.7|100797.1|100914.9|100825|100919.9|100836.9|100871.8|100795.3|1287
1652325300000|2022-05-12 03:15:00|100913.7|100824.4|100847.7|100764.2|100917|100838.3|100833.7|100743.6|1314
1652325600000|2022-05-12 03:20:00|100846.7|100763|100833.5|100740.2|100873.4|100777.9|100829|100736.8|1257
1652325900000|2022-05-12 03:25:00|100832.1|100738.9|100818.2|100734.7|100838.4|100748.9|100806.4|100723.2|1223
1652326200000|2022-05-12 03:30:00|100818.3|100734.8|100810.1|100726.7|100844.1|100749.1|100808.3|100720|1230
1652326500000|2022-05-12 03:35:00|100809.8|100726.5|100809.7|100712.8|100832.5|100735.8|100787.1|100689|1102
1652326800000|2022-05-12 03:40:00|100808.6|100713.6|100831.8|100735.1|100840.4|100750.5|100785.3|100698.4|1334
1652327100000|2022-05-12 03:45:00|100830.8|100734.6|100801.2|100708.7|100841.5|100751.3|100799.5|100708.5|1162
1652327400000|2022-05-12 03:50:00|100801.8|100709.3|100843.9|100752.8|100856.4|100753.9|100791.5|100704.6|1104
1652327700000|2022-05-12 03:55:00|100847.7|100750.3|100843.3|100756.9|100861.2|100766.4|100831.4|100742.3|963
1652328000000|2022-05-12 04:00:00|100845.6|100755.9|100827.4|100732|100869.3|100766.2|100812.9|100718.7|1147
1652328300000|2022-05-12 04:05:00|100827.9|100732.3|100838.1|100752.7|100853.4|100757.4|100814.6|100722.1|1144
1652328600000|2022-05-12 04:10:00|100838.3|100752.6|100841|100745.2|100852.2|100762.8|100814.1|100729.9|960
1652328900000|2022-05-12 04:15:00|100840|100745.9|100893.1|100799.6|100893.6|100803.5|100833|100739.7|1001
1652329200000|2022-05-12 04:20:00|100890.3|100798|100921.4|100827|100923|100829.7|100869.5|100777.1|1266
1652329500000|2022-05-12 04:25:00|100921.7|100828|100920|100833.1|100937.2|100847.4|100897.4|100816|1158
1652329800000|2022-05-12 04:30:00|100920.3|100833.4|100904.7|100815.5|100929.1|100840.7|100888.7|100804.7|1014
1652330100000|2022-05-12 04:35:00|100896.2|100814.2|100895.6|100806.2|100921.9|100835.2|100883.8|100795.1|1604
1652330400000|2022-05-12 04:40:00|100901.3|100804|100945.3|100859.6|100948|100859.6|100882.5|100802.5|1552
1652330700000|2022-05-12 04:45:00|100944.6|100858.2|100922.5|100842.2|100964.8|100881|100899.5|100828.1|1207
1652331000000|2022-05-12 04:50:00|100922.9|100842.4|100932.4|100859.2|100943|100878.4|100886.8|100819|1071
1652331300000|2022-05-12 04:55:00|100933.7|100859.3|101027.4|100947.1|101036.3|100957.3|100931.9|100855.4|1073
1652331600000|2022-05-12 05:00:00|101027.2|100946.9|101053.2|101003.2|101106.5|101025.5|100983.7|100918.6|1400
1652331900000|2022-05-12 05:05:00|101053.3|101003.3|101176|101087.7|101191.3|101094.3|101052.3|100988.5|1379
1652332200000|2022-05-12 05:10:00|101178.7|101085.7|101222.5|101139.3|101228.1|101141.4|101151.9|101066.6|1102
1652332500000|2022-05-12 05:15:00|101220.6|101139.6|101221.2|101171.2|101247.1|101191.8|101203.6|101129.5|1706
1652332800000|2022-05-12 05:20:00|101220.7|101170.7|101173.5|101095.8|101246.3|101179.1|101150.1|101078.4|1907
1652333100000|2022-05-12 05:25:00|101173.2|101095.7|101137.3|101059.6|101196.7|101112.9|101123.8|101054|1481
1652333400000|2022-05-12 05:30:00|101136|101058.2|101133.7|101059|101189.5|101098.3|101108.9|101039.5|1596
1652333700000|2022-05-12 05:35:00|101133.2|101058.6|101204|101117.3|101223.3|101130.9|101118.6|101057.2|1338
1652334000000|2022-05-12 05:40:00|101203.8|101118.1|101189.3|101096.5|101225.8|101137.9|101172.5|101089.1|1335
1652334300000|2022-05-12 05:45:00|101189.2|101096.7|101215.5|101136.5|101230.5|101140.3|101161.9|101077.9|1473
1652334600000|2022-05-12 05:50:00|101214.9|101135.4|101217.8|101143.3|101268.4|101187.8|101208|101125.8|1874
1652334900000|2022-05-12 05:55:00|101215.9|101145.9|101250.7|101134.7|101338.6|101248.8|101189|101073.9|1690
1652335200000|2022-05-12 06:00:00|101254|101138|101328.3|101227.6|101403.9|101322|101218.1|101102.1|1979
1652335500000|2022-05-12 06:05:00|101328.8|101233.9|101321.3|101245.3|101331.5|101261.7|101218.6|101138.3|1767
1652335800000|2022-05-12 06:10:00|101318.9|101245.8|101412.8|101362.8|101434.1|101370.8|101290.9|101220.2|1714
1652336100000|2022-05-12 06:15:00|101411.4|101361.4|101313.5|101263.5|101424.1|101373.9|101282.4|101233.8|1729
1652336400000|2022-05-12 06:20:00|101314.9|101264.9|101115.9|101065.9|101351.3|101290.1|101094.4|101013.3|1975
1652336700000|2022-05-12 06:25:00|101116.3|101066.3|101103.8|101053.8|101201.1|101130.7|101094.9|101031.4|2030
1652337000000|2022-05-12 06:30:00|101103.1|101053.1|101166.3|101141.3|101206.7|101165.5|101062.3|100993|1989
1652337300000|2022-05-12 06:35:00|101166.5|101141.5|101091.2|101041.2|101232.9|101198.7|101058.5|101011.3|2050
1652337600000|2022-05-12 06:40:00|101091.3|101041.3|101048.6|100998.6|101140.3|101110.6|101030.7|100983.3|1643
1652337900000|2022-05-12 06:45:00|101048.2|100998.2|101051.8|101026.8|101128.3|101084.2|101025.7|100986.6|1802
1652338200000|2022-05-12 06:50:00|101051.7|101026.7|100949.3|100924.3|101060.2|101027.7|100905.3|100853.2|1761
1652338500000|2022-05-12 06:55:00|100949.6|100924.6|101098.2|101073.2|101125.7|101095.2|100946.9|100908.9|1814
1652338800000|2022-05-12 07:00:00|101097.5|101072.5|101232.5|101207.5|101241.6|101216.6|101084.2|101045.4|2151
1652339100000|2022-05-12 07:05:00|101232|101207|101238.8|101213.8|101356.9|101325.5|101188.7|101163.7|2141
1652339400000|2022-05-12 07:10:00|101236.4|101211.4|101455.5|101383.3|101571.6|101500.8|101187.6|101150.6|2133
1652339700000|2022-05-12 07:15:00|101443.5|101393.5|101435.4|101410.4|101654|101559.1|101350.1|101300.7|2276
1652340000000|2022-05-12 07:20:00|101442.8|101417.8|101440.6|101415.6|101616.9|101591.9|101425.7|101399.6|2174
1652340300000|2022-05-12 07:25:00|101442.7|101417.7|101354.6|101329.6|101475.6|101450.6|101338.2|101313.2|2083
1652340600000|2022-05-12 07:30:00|101354.1|101329.1|101306.9|101256.9|101359.6|101334.6|101241.1|101213|2063
1652340900000|2022-05-12 07:35:00|101307.2|101257.2|101351|101326|101419.6|101388.7|101252.2|101227.2|1999
1652341200000|2022-05-12 07:40:00|101350.9|101325.9|101033.8|101008.8|101375|101344.7|101032.2|101007.2|1978
1652341500000|2022-05-12 07:45:00|101034.4|101009.4|100882|100857|101059.6|101021.1|100874.8|100841.5|1969
1652341800000|2022-05-12 07:50:00|100882.7|100857.7|100963.2|100938.2|100985.4|100960.4|100849.9|100824.9|1957
1652342100000|2022-05-12 07:55:00|100962.6|100937.6|101099.2|101049.2|101154.3|101129.3|100961.2|100936.2|1950
1652342400000|2022-05-12 08:00:00|101096.8|101046.8|101240.6|101215.6|101309.1|101265.2|101073.4|101040.5|1976
1652342700000|2022-05-12 08:05:00|101241.4|101216.4|100994.9|100969.9|101300.3|101275.3|100994.9|100966.8|1799
1652343000000|2022-05-12 08:10:00|101000.1|100975.1|100955.8|100930.8|101020.2|100987.3|100929.1|100888|1926
1652343300000|2022-05-12 08:15:00|100954|100929|100979.7|100954.7|101029|101004|100915.2|100890.2|1967
1652343600000|2022-05-12 08:20:00|100982.5|100957.5|101007.9|100982.9|101050.2|101025.2|100954|100929|1862
1652343900000|2022-05-12 08:25:00|101007.4|100982.4|101018.7|100993.7|101057.9|101032.9|100954.8|100929.8|1728
1652344200000|2022-05-12 08:30:00|101018.3|100993.3|101084.2|101059.2|101125|101100|101012.5|100987.5|1814
1652344500000|2022-05-12 08:35:00|101084.3|101059.3|101070.5|101045.5|101107.1|101082.1|101036.9|101011.9|1753
1652344800000|2022-05-12 08:40:00|101070.7|101045.7|101070.2|101045.2|101161.2|101136.2|101031.4|101002.6|1782
1652345100000|2022-05-12 08:45:00|101070|101045|101229.4|101204.4|101304.8|101279.8|101066.9|101041.9|1857
1652345400000|2022-05-12 08:50:00|101228.7|101203.7|101318.4|101293.4|101324.2|101299.2|101208.9|101180.4|1795
1652345700000|2022-05-12 08:55:00|101318.3|101293.3|101401.3|101376.3|101410.1|101377.2|101254.9|101216|1822
1652346000000|2022-05-12 09:00:00|101399.7|101374.7|101530.4|101480.4|101619|101583.5|101337.8|101312.8|1958
1652346300000|2022-05-12 09:05:00|101527|101477|101488.8|101463.8|101528.9|101498|101435.6|101410.6|1895
1652346600000|2022-05-12 09:10:00|101492|101467|101451|101426|101523.7|101498.7|101395.4|101370.4|1772
1652346900000|2022-05-12 09:15:00|101452.4|101427.4|101438.5|101413.5|101457.1|101432.1|101399.7|101374.7|1705
1652347200000|2022-05-12 09:20:00|101437.8|101412.8|101340.5|101315.5|101459.7|101434.7|101332.8|101307.8|1827
1652347500000|2022-05-12 09:25:00|101341.7|101316.7|101344.6|101319.6|101415.4|101380|101336.1|101311.1|1674
1652347800000|2022-05-12 09:30:00|101344.4|101319.4|101404|101379|101438.2|101413.2|101344.4|101319.4|1855
1652348100000|2022-05-12 09:35:00|101403.7|101378.7|101516.7|101466.7|101540.2|101487.2|101385.4|101349.1|1964
1652348400000|2022-05-12 09:40:00|101514.8|101464.8|101416.7|101344.4|101537.4|101495.2|101402.9|101344.3|1577
1652348700000|2022-05-12 09:45:00|101415.8|101345.1|101340.8|101315.8|101438.6|101379.6|101334.4|101305.4|1649
1652349000000|2022-05-12 09:50:00|101340.7|101315.7|101385.5|101360.5|101425.8|101400.8|101339.6|101308|1621
1652349300000|2022-05-12 09:55:00|101384|101359|101329.5|101304.5|101407.2|101382.2|101302.1|101269.2|1647
1652349600000|2022-05-12 10:00:00|101328.9|101303.9|101365.1|101340.1|101387.7|101351.1|101279.5|101245.7|1684
1652349900000|2022-05-12 10:05:00|101366.4|101341.4|101224.6|101199.6|101368.4|101343.4|101192.7|101167.7|1716
1652350200000|2022-05-12 10:10:00|101224.7|101199.7|101183|101158|101266.3|101241.3|101158.6|101133.6|1716
1652350500000|2022-05-12 10:15:00|101184.4|101159.4|101044.5|101019.5|101193|101168|101043.9|101018.9|1723
1652350800000|2022-05-12 10:20:00|101045.9|101020.9|101146.3|101121.3|101169.5|101134.7|101037.8|101012.8|1543
1652351100000|2022-05-12 10:25:00|101146|101121|101071.8|101046.8|101153.5|101128.5|101068.3|101036.4|1475
1652351400000|2022-05-12 10:30:00|101068.4|101043.4|101123.5|101098.5|101200.7|101175.7|101063.7|101031.7|1717
1652351700000|2022-05-12 10:35:00|101123|101098|101170.1|101120.1|101175.8|101148.9|101105.5|101080.5|1358
1652352000000|2022-05-12 10:40:00|101171|101121|101183.8|101158.8|101239|101194.8|101143.4|101096.1|1527
1652352300000|2022-05-12 10:45:00|101183.6|101158.6|101236.4|101211.4|101251.5|101226.5|101166.5|101141.5|1291
1652352600000|2022-05-12 10:50:00|101236.3|101211.3|101164.6|101139.6|101255.3|101230.3|101141.8|101116.8|1533
1652352900000|2022-05-12 10:55:00|101165.1|101140.1|101153.1|101128.1|101167.4|101142.4|101102|101077|1453
1652353200000|2022-05-12 11:00:00|101153.8|101128.8|101125|101100|101165.9|101140.9|101119.3|101094.3|1556
1652353500000|2022-05-12 11:05:00|101124.7|101099.7|101095.6|101070.6|101139.7|101114.7|101051.1|101023.2|1666
1652353800000|2022-05-12 11:10:00|101096.2|101071.2|101172.3|101147.3|101221.7|101176.7|101094.9|101062.6|1654
1652354100000|2022-05-12 11:15:00|101172.6|101147.6|101242.3|101217.3|101272.2|101247.2|101164.4|101131.2|1679
1652354400000|2022-05-12 11:20:00|101242.4|101217.4|101258|101233|101271.3|101233.4|101122.8|101093.7|1769
1652354700000|2022-05-12 11:25:00|101257.8|101232.8|101397.3|101347.3|101408.9|101372.8|101240.4|101201.8|1739
1652355000000|2022-05-12 11:30:00|101397.1|101347.1|101466.8|101416.8|101493.1|101454.4|101356|101329.6|1920
1652355300000|2022-05-12 11:35:00|101468.4|101418.4|101485|101460|101550.3|101512.5|101441.2|101411.1|1830
1652355600000|2022-05-12 11:40:00|101485.6|101460.6|101520.1|101495.1|101560.4|101535.4|101472.3|101442.2|1785
1652355900000|2022-05-12 11:45:00|101519.6|101494.6|101645.4|101620.4|101659|101622.1|101478.9|101453.9|1693
1652356200000|2022-05-12 11:50:00|101644.9|101619.9|101698.2|101673.2|101704.9|101679.9|101586.2|101561.2|2015
1652356500000|2022-05-12 11:55:00|101697.5|101672.5|101603.9|101578.9|101716.4|101691.4|101581|101556|1908
1652356800000|2022-05-12 12:00:00|101605.3|101580.3|101620.5|101595.5|101683.4|101643.9|101567.9|101542.9|1921
1652357100000|2022-05-12 12:05:00|101622.3|101597.3|101567.2|101542.2|101691.7|101649.8|101565.3|101540.3|1978
1652357400000|2022-05-12 12:10:00|101569|101544|101509.6|101484.6|101591.2|101566.2|101508.8|101482.7|1865
1652357700000|2022-05-12 12:15:00|101509.7|101484.7|101521.3|101496.3|101556.5|101525.5|101475.3|101447.5|1853
1652358000000|2022-05-12 12:20:00|101522.6|101497.6|101401.1|101376.1|101528.1|101503.1|101394.9|101369.9|1873
1652358300000|2022-05-12 12:25:00|101400.7|101375.7|101445.9|101368.1|101452.4|101389.1|101343.6|101318.6|1718
1652358600000|2022-05-12 12:30:00|101445.6|101369.6|101316.8|101291.8|101466.6|101373.7|101283.6|101233.8|2151
1652358900000|2022-05-12 12:35:00|101315.6|101290.6|101177.6|101152.6|101315.6|101290.6|101174.5|101120.9|2117
1652359200000|2022-05-12 12:40:00|101179.3|101154.3|101049.6|101024.6|101191.5|101157.7|100969.4|100934.1|2099
1652359500000|2022-05-12 12:45:00|101049.1|101024.1|101115.8|101090.8|101140.6|101115.6|101038.1|101004.4|2003
1652359800000|2022-05-12 12:50:00|101107.1|101082.1|101246.6|101221.6|101261.9|101236.9|101081|101056|1960
1652360100000|2022-05-12 12:55:00|101246.2|101221.2|101273.6|101248.6|101316.7|101291.7|101225.7|101200.7|1910
1652360400000|2022-05-12 13:00:00|101273.7|101248.7|101196|101171|101282.6|101257.6|101188.2|101163.2|1818
1652360700000|2022-05-12 13:05:00|101194.2|101169.2|101222.8|101197.8|101260.3|101235.3|101188.5|101163.5|1879
1652361000000|2022-05-12 13:10:00|101222.7|101197.7|101172.8|101147.8|101261|101236|101144.6|101119.6|1855
1652361300000|2022-05-12 13:15:00|101172.3|101147.3|101204.8|101179.8|101248.8|101223.8|101168.2|101143.2|1799
1652361600000|2022-05-12 13:20:00|101204.7|101179.7|101240.7|101215.7|101258.7|101215.7|101171.1|101144.8|1949
1652361900000|2022-05-12 13:25:00|101254.6|101204.6|101345.5|101320.5|101407.7|101333|101235|101176.9|2091
1652362200000|2022-05-12 13:30:00|101344.8|101319.8|101488.1|101463.1|101520.8|101494.8|101342.4|101317.4|2182
1652362500000|2022-05-12 13:35:00|101485.8|101460.8|101589.7|101564.7|101625.8|101596|101461.3|101428.7|2150
1652362800000|2022-05-12 13:40:00|101589.6|101564.6|101483.8|101458.8|101660.5|101620.3|101477|101444.5|2094
1652363100000|2022-05-12 13:45:00|101484.7|101459.7|101364.5|101314.5|101503.7|101467.6|101312.7|101270.9|2144
1652363400000|2022-05-12 13:50:00|101365.8|101315.8|101469|101444|101517.3|101477.9|101361.3|101303.1|2172
1652363700000|2022-05-12 13:55:00|101469.1|101444.1|101376.8|101351.8|101543.9|101502.7|101357.3|101324.1|2151
1652364000000|2022-05-12 14:00:00|101377.2|101352.2|101515.4|101465.4|101643.5|101606.8|101371|101346|2186
1652364300000|2022-05-12 14:05:00|101515.2|101465.2|101480.1|101455.1|101598.2|101561.9|101448|101423|2105
1652364600000|2022-05-12 14:10:00|101472.5|101447.5|101153.5|101128.5|101491|101459.2|101150.7|101100.7|2129
1652364900000|2022-05-12 14:15:00|101165.3|101115.3|101208.4|101183.4|101268|101214.3|101151.6|101115.3|2102
1652365200000|2022-05-12 14:20:00|101209.5|101184.5|101169.9|101144.9|101286.5|101261.5|101157.3|101132.3|1989
1652365500000|2022-05-12 14:25:00|101169|101144|101359.6|101334.6|101365.3|101340.3|101144|101117.7|2114
1652365800000|2022-05-12 14:30:00|101359.8|101334.8|101293.7|101268.7|101389.1|101352.2|101289.2|101250.6|1986
1652366100000|2022-05-12 14:35:00|101293.5|101268.5|101311.3|101286.3|101345|101320|101246|101221|1854
1652366400000|2022-05-12 14:40:00|101309.1|101284.1|101222.2|101172.2|101368.3|101341.5|101185.6|101144.6|2083
1652366700000|2022-05-12 14:45:00|101231.3|101159.1|101108.9|101083.9|101243.3|101198.2|101100|101075|1982
1652367000000|2022-05-12 14:50:00|101108.7|101083.7|101004.7|100979.7|101156|101131|100986.4|100961.4|1997
1652367300000|2022-05-12 14:55:00|101006.2|100981.2|101023.5|100998.5|101042.1|101017.1|100913.4|100888.4|2083
1652367600000|2022-05-12 15:00:00|101022.8|100997.8|101024.1|100999.1|101082.7|101057.7|101005|100980|1838
1652367900000|2022-05-12 15:05:00|101024.4|100999.4|100867.5|100842.5|101067.1|101042.1|100844.9|100819.9|1779
1652368200000|2022-05-12 15:10:00|100867.6|100842.6|100975|100950|100978.9|100953.9|100804.3|100771.2|1895
1652368500000|2022-05-12 15:15:00|100975.6|100950.6|100999.9|100974.9|101072.3|101042.6|100933.3|100882.3|2002
1652368800000|2022-05-12 15:20:00|101002.3|100977.3|101034.6|101009.6|101062.4|101037.4|100977.7|100952.7|2066
1652369100000|2022-05-12 15:25:00|101033.6|101008.6|101075.6|101050.6|101077.6|101052.6|100958.2|100892.8|1959
1652369400000|2022-05-12 15:30:00|101076.8|101051.8|101190|101140|101231.6|101160|101071.5|101039.8|1997
1652369700000|2022-05-12 15:35:00|101189.3|101139.3|101233.6|101208.6|101263.5|101228.1|101163.7|101106.2|1846
1652370000000|2022-05-12 15:40:00|101233.7|101208.7|101244.6|101219.6|101281.7|101222.9|101216.9|101168.4|1864
1652370300000|2022-05-12 15:45:00|101244.8|101219.8|101286.2|101236.2|101329.6|101272.9|101230.4|101193.8|1823
1652370600000|2022-05-12 15:50:00|101285.8|101235.8|101377.7|101327.7|101410.7|101360.3|101281.8|101218.8|1739
1652370900000|2022-05-12 15:55:00|101377.8|101327.8|101502.6|101452.6|101553.7|101496.8|101368.2|101326.9|1991
1652371200000|2022-05-12 16:00:00|101501.8|101451.8|101594|101544|101705.8|101648.9|101478.1|101406|2061
1652371500000|2022-05-12 16:05:00|101592.5|101542.5|101554.6|101504.6|101629.5|101566.3|101525.2|101450.9|2143
1652371800000|2022-05-12 16:10:00|101555|101505|101486.3|101461.3|101580|101511.2|101477.8|101418.7|1909
1652372100000|2022-05-12 16:15:00|101486.6|101461.6|101455.2|101405.2|101525.5|101468.4|101448.5|101390.1|1721
1652372400000|2022-05-12 16:20:00|101455.3|101405.3|101385.5|101360.5|101474.1|101424.1|101382.6|101345.5|1737
1652372700000|2022-05-12 16:25:00|101384.8|101359.8|101285.6|101260.6|101408.5|101372.5|101282.4|101244.6|1578
1652373000000|2022-05-12 16:30:00|101285.5|101260.5|101135.8|101085.8|101305.9|101264|101111|101047.1|1867
1652373300000|2022-05-12 16:35:00|101135.7|101085.7|101079.1|101029.1|101169|101116.8|101007.6|100931.3|1933
1652373600000|2022-05-12 16:40:00|101078.8|101028.8|101172.4|101122.4|101241|101191|101066.4|101016.4|1986
1652373900000|2022-05-12 16:45:00|101172|101122|101187.8|101137.8|101199.5|101152.9|101121.6|101063|1983
1652374200000|2022-05-12 16:50:00|101188|101138|101356.5|101306.5|101429.8|101380.7|101178.8|101128.8|1980
1652374500000|2022-05-12 16:55:00|101355.5|101305.5|101467.6|101417.6|101524.8|101447.4|101340.6|101289.6|2068
1652374800000|2022-05-12 17:00:00|101465.7|101415.7|101522.9|101472.9|101559.1|101493.8|101449.2|101348.6|2226
1652375100000|2022-05-12 17:05:00|101523.2|101473.2|101407.5|101357.5|101568.7|101479.9|101383|101343.1|1981
1652375400000|2022-05-12 17:10:00|101406.8|101356.8|101352.5|101302.5|101423.7|101360.9|101319.8|101269.8|1833
1652375700000|2022-05-12 17:15:00|101352|101302|101373.3|101323.3|101399.3|101343.6|101329.6|101278.2|1658
1652376000000|2022-05-12 17:20:00|101373.4|101323.4|101357.8|101307.8|101400.3|101340.5|101340|101286.3|1816
1652376300000|2022-05-12 17:25:00|101358.3|101308.3|101387.3|101337.3|101415.5|101346.9|101352.7|101291.9|1543
1652376600000|2022-05-12 17:30:00|101387.7|101337.7|101406.2|101356.2|101432.6|101372.5|101387.3|101323|1555
1652376900000|2022-05-12 17:35:00|101406|101356|101507|101457|101528.6|101459.1|101400.8|101340.5|1483
1652377200000|2022-05-12 17:40:00|101506.6|101456.6|101529.8|101456.9|101549.4|101483.3|101490.4|101418.6|1625
1652377500000|2022-05-12 17:45:00|101530|101459.6|101679.8|101608.7|101697.8|101633.3|101517.5|101449|1777
1652377800000|2022-05-12 17:50:00|101669.5|101619.5|101666.7|101582.8|101751.4|101691|101649.5|101579.9|1543
1652378100000|2022-05-12 17:55:00|101666.4|101583.3|101694.3|101644.3|101784.7|101708.3|101646.9|101574.8|1757
1652378400000|2022-05-12 18:00:00|101692.5|101642.5|101607.4|101557.4|101712.6|101651.6|101603|101544.8|1656
1652378700000|2022-05-12 18:05:00|101608.3|101558.3|101641.1|101591.1|101672.5|101602.4|101594.6|101543.2|1667
1652379000000|2022-05-12 18:10:00|101641.2|101591.2|101610.7|101560.7|101659.1|101591.9|101599.5|101539.4|1790
1652379300000|2022-05-12 18:15:00|101621.7|101551.5|101613.5|101563.5|101668.8|101604|101601|101539.8|2098
1652379600000|2022-05-12 18:20:00|101614.7|101564.7|101588.8|101538.8|101630.4|101581.1|101551.7|101486.9|2032
1652379900000|2022-05-12 18:25:00|101594.3|101520.7|101582.4|101509.9|101614.8|101545.7|101557.3|101499.1|1679
1652380200000|2022-05-12 18:30:00|101586.8|101508.5|101609|101559|101638.8|101581|101561.9|101506.7|1505
1652380500000|2022-05-12 18:35:00|101609.9|101559.9|101665.5|101593.1|101675.5|101612.6|101609.9|101553.1|1305
1652380800000|2022-05-12 18:40:00|101666|101592.5|101655.7|101605.7|101678|101626.8|101632.3|101568.6|1350
1652381100000|2022-05-12 18:45:00|101655.9|101605.9|101621.9|101571.9|101656.9|101606.9|101570.3|101506.6|1657
1652381400000|2022-05-12 18:50:00|101620.9|101570.9|101621.5|101571.5|101658.3|101594.8|101600.8|101550.8|1401
1652381700000|2022-05-12 18:55:00|101621.1|101571.1|101689.9|101639.9|101732.7|101671.1|101620.3|101567.1|1761
1652382000000|2022-05-12 19:00:00|101690.3|101640.3|101633.2|101583.2|101700|101655.5|101619.5|101562.3|1936
1652382300000|2022-05-12 19:05:00|101634.4|101584.4|101691.8|101641.8|101707.9|101656.8|101630.1|101568.5|1538
1652382600000|2022-05-12 19:10:00|101691.9|101641.9|101713.1|101663.1|101737.6|101677.8|101684.6|101618.2|1692
1652382900000|2022-05-12 19:15:00|101713|101663|101628.5|101603.5|101718|101663|101618.4|101559.8|1670
1652383200000|2022-05-12 19:20:00|101629.4|101604.4|101597.3|101547.3|101654.6|101610.5|101545|101511.3|1476
1652383500000|2022-05-12 19:25:00|101597.4|101547.4|101644.6|101594.6|101662.8|101601.2|101579.7|101518|1533
1652383800000|2022-05-12 19:30:00|101644.5|101594.5|101768.6|101652.6|101802.6|101686.6|101604.5|101517.5|1762
1652384100000|2022-05-12 19:35:00|101769.7|101653.7|101697.5|101583.3|101924.1|101808.1|101349.4|101233.4|2105
1652384400000|2022-05-12 19:40:00|101698.8|101582.8|101726|101618.6|101773.4|101670|101691.3|101581.8|1628
1652384700000|2022-05-12 19:45:00|101724.8|101616.8|101700.8|101588.9|101735.1|101638.2|101666.2|101558.2|1608
1652385000000|2022-05-12 19:50:00|101694.9|101594.8|101657.2|101552.7|101696.8|101607|101615.3|101530.2|1720
1652385300000|2022-05-12 19:55:00|101650.1|101560.4|101648.5|101564.5|101702.1|101620.1|101616.3|101551.5|1480
1652385600000|2022-05-12 20:00:00|101643.3|101567.9|101631.8|101541.6|101659.1|101586.1|101622.8|101541.1|1137
1652385900000|2022-05-12 20:05:00|101633.3|101539.7|101627|101556.6|101639.6|101570.6|101604.7|101532.8|798
1652386200000|2022-05-12 20:10:00|101617|101567|101669.1|101596.9|101681|101611.9|101613.3|101549.9|770
1652386500000|2022-05-12 20:15:00|101672.3|101594.4|101580.7|101497.2|101681|101608|101575.8|101492.6|949
1652386800000|2022-05-12 20:20:00|101589.6|101489.9|101561.3|101481.8|101625.6|101526.9|101542.1|101473.2|903
1652387100000|2022-05-12 20:25:00|101560.5|101482.1|101535.4|101444.2|101564|101483.7|101519.7|101443.1|665
1652387400000|2022-05-12 20:30:00|101535.2|101444.5|101540.3|101467.9|101566.9|101490.8|101508.2|101443.3|534
1652387700000|2022-05-12 20:35:00|101541.4|101466.1|101557.9|101475.8|101574.8|101495.1|101516.9|101452.9|417
1652388000000|2022-05-12 20:40:00|101563.3|101475.3|101538.1|101465.3|101563.4|101492.5|101523.8|101452.6|486
1652388300000|2022-05-12 20:45:00|101545.2|101461|101564.4|101466.7|101590.6|101496.4|101526.3|101455.3|585
1652388600000|2022-05-12 20:50:00|101561.6|101471.9|101543.7|101452.3|101578.7|101478.7|101524.4|101440.9|532
1652388900000|2022-05-12 20:55:00|101543.3|101452.2|101591.8|101475.8|101641.7|101525.7|101543.3|101438.7|1427
1652389200000|2022-05-12 21:00:00|101598.8|101482.8|101624.7|101508.7|101624.7|101508.7|101598.8|101482.8|3
1652393700000|2022-05-12 22:15:00|101569|101453|101631.6|101515.6|101637.8|101521.8|101569|101453|787
1652394000000|2022-05-12 22:20:00|101631.9|101515.9|101622|101506|101636.3|101520.3|101618.7|101502.7|553
1652394300000|2022-05-12 22:25:00|101614.1|101498.1|101585.3|101469.3|101638.2|101522.2|101569.9|101453.9|754
1652394600000|2022-05-12 22:30:00|101581.7|101465.7|101626.2|101510.2|101628|101512|101571.1|101455.1|766
1652394900000|2022-05-12 22:35:00|101624.5|101508.5|101619.2|101503.2|101637.2|101521.2|101598.1|101482.1|640
1652395200000|2022-05-12 22:40:00|101621|101505|101608.7|101492.7|101628.4|101512.4|101574.3|101458.3|458
1652395500000|2022-05-12 22:45:00|101610|101494|101613.5|101497.5|101623.2|101507.2|101593.7|101477.7|365
1652395800000|2022-05-12 22:50:00|101614.3|101498.3|101623.5|101507.5|101638.9|101522.9|101600|101484|455
1652396100000|2022-05-12 22:55:00|101623.2|101507.2|101629.1|101513.1|101639.1|101523.1|101594.4|101478.4|354
1652396400000|2022-05-12 23:00:00|101631.6|101515.6|101616.3|101500.3|101631.6|101515.6|101588.9|101472.9|880
1652396700000|2022-05-12 23:05:00|101618.4|101502.4|101610.2|101494.2|101631.7|101515.7|101596.8|101480.8|832
1652397000000|2022-05-12 23:10:00|101610.6|101494.6|101604.5|101488.5|101631.1|101515.1|101587.3|101471.3|936
1652397300000|2022-05-12 23:15:00|101604.6|101488.6|101615.1|101499.1|101623.4|101507.4|101592.8|101476.8|924
1652397600000|2022-05-12 23:20:00|101615.5|101499.5|101617.4|101501.4|101631.7|101515.7|101606|101490|787
1652397900000|2022-05-12 23:25:00|101617.8|101501.8|101637.2|101521.2|101638.3|101522.3|101602.7|101486.7|805
1652398200000|2022-05-12 23:30:00|101636.8|101520.8|101617.3|101501.3|101639|101523|101608.9|101492.9|722
1652398500000|2022-05-12 23:35:00|101617|101501|101604.5|101488.5|101629.1|101513.1|101595.6|101479.6|711
1652398800000|2022-05-12 23:40:00|101604.4|101488.4|101624.6|101508.6|101628.6|101512.6|101590.6|101474.6|776
1652399100000|2022-05-12 23:45:00|101624.5|101508.5|101587.6|101471.6|101627.5|101511.5|101565.8|101449.8|881
1652399400000|2022-05-12 23:50:00|101589.8|101473.8|101576.2|101460.2|101606.6|101490.6|101567.7|101451.7|988
1652399700000|2022-05-12 23:55:00|101576.3|101460.3|101604.6|101488.6|101632.3|101516.3|101571.7|101455.7|1374
1652400000000|2022-05-13 00:00:00|101601.7|101485.7|101614.3|101498.3|101711.7|101595.7|101568.4|101460|1795
1652400300000|2022-05-13 00:05:00|101613.9|101497.9|101546.5|101430.5|101613.9|101503|101531.1|101418.9|1392
1652400600000|2022-05-13 00:10:00|101548.3|101432.3|101513.7|101422.4|101558|101442|101507.4|101400.3|1403
1652400900000|2022-05-13 00:15:00|101514.5|101421.4|101531.1|101428|101550.7|101445.8|101501.7|101391.8|1495
1652401200000|2022-05-13 00:20:00|101531.3|101427.6|101498.8|101388.5|101532.3|101429.6|101487.9|101385.6|1181
1652401500000|2022-05-13 00:25:00|101499.2|101388.7|101487.9|101387.1|101514.2|101416.1|101483.3|101383.7|1278
1652401800000|2022-05-13 00:30:00|101488.1|101388.8|101484.9|101388|101500.7|101411.1|101476.5|101382.2|1289
1652402100000|2022-05-13 00:35:00|101486.2|101388.2|101492|101403.4|101499.1|101407.9|101475.6|101381.7|1084
1652402400000|2022-05-13 00:40:00|101491.4|101402.2|101408.9|101319.4|101492.2|101405.2|101388.9|101296.5|1519
1652402700000|2022-05-13 00:45:00|101411.5|101324.6|101419.5|101323.6|101430.6|101336.9|101396.8|101295.3|1264
1652403000000|2022-05-13 00:50:00|101419.4|101323.2|101400|101313.5|101439.1|101340.5|101388.5|101287.1|1568
1652403300000|2022-05-13 00:55:00|101409.3|101309|101417.7|101321.5|101459.5|101363.9|101383|101267|1584
1652403600000|2022-05-13 01:00:00|101418|101320.3|101433.9|101337.6|101459.7|101366.3|101413|101316.2|1477
1652403900000|2022-05-13 01:05:00|101432.8|101337.8|101391.4|101292.8|101447|101345.8|101382.3|101278.2|1412
1652404200000|2022-05-13 01:10:00|101391.6|101293|101362.5|101267.5|101408.3|101310.5|101354.3|101254.2|1306
1652404500000|2022-05-13 01:15:00|101363.6|101269.1|101318.2|101226.1|101365.6|101269.9|101300.3|101211.8|1749
1652404800000|2022-05-13 01:20:00|101319.8|101230.1|101320.3|101242.3|101371.9|101280.1|101305|101212.9|1885
1652405100000|2022-05-13 01:25:00|101320.5|101242.5|101326.1|101240.7|101346|101255.4|101293.1|101198.8|2020
1652405400000|2022-05-13 01:30:00|101322.7|101239.4|101304.7|101210.8|101343.2|101264.1|101293.6|101198.6|1804
1652405700000|2022-05-13 01:35:00|101304.8|101209.6|101377.3|101282.8|101387.7|101291.5|101296.8|101206.4|1711
1652406000000|2022-05-13 01:40:00|101378.8|101282|101388.9|101276.3|101398.5|101299.4|101326.9|101224.5|1607
1652406300000|2022-05-13 01:45:00|101387.7|101276.6|101361.2|101249.9|101409.7|101305.2|101349.2|101249.4|1333
1652406600000|2022-05-13 01:50:00|101360.3|101250|101369.4|101283.2|101383.2|101286.1|101349.4|101249.7|1368
1652406900000|2022-05-13 01:55:00|101369.5|101281.5|101365.4|101283.7|101381.7|101290.8|101334.9|101243.1|1284
1652407200000|2022-05-13 02:00:00|101365.2|101283.5|101349.6|101259.4|101377.8|101283.5|101288|101201|1439
1652407500000|2022-05-13 02:05:00|101353|101258.1|101343.4|101255.3|101371.7|101278|101334.9|101247.1|1237
1652407800000|2022-05-13 02:10:00|101349.8|101255.1|101337.1|101252.6|101361.8|101264.4|101330.4|101239.5|1931
1652408100000|2022-05-13 02:15:00|101337.8|101254.3|101311|101212.7|101351|101261.7|101291.9|101203.4|1764
1652408400000|2022-05-13 02:20:00|101311.7|101213.4|101281.7|101185.6|101323|101223.6|101261.9|101165.9|1206
1652408700000|2022-05-13 02:25:00|101278.5|101187.2|101280|101187.5|101298.7|101206.9|101255.7|101162.5|1528
1652409000000|2022-05-13 02:30:00|101279.9|101187.4|101280|101180.9|101294|101196.8|101258.1|101160.8|1364
1652409300000|2022-05-13 02:35:00|101279.4|101181.1|101262.7|101159.5|101294.1|101197.9|101245.2|101149.6|1391
1652409600000|2022-05-13 02:40:00|101262.8|101159.4|101249|101149.2|101276.1|101183.2|101232.7|101137.1|1433
1652409900000|2022-05-13 02:45:00|101248.9|101148.1|101230.7|101128.6|101254.3|101153.9|101210.2|101115.8|1415
1652410200000|2022-05-13 02:50:00|101230|101128.2|101238.6|101136.2|101248.9|101152.7|101214.4|101115.8|1546
1652410500000|2022-05-13 02:55:00|101234|101133|101238|101144.9|101267.3|101167.7|101231.2|101129.9|1300
1652410800000|2022-05-13 03:00:00|101238.7|101145.2|101236.7|101138.8|101264.4|101157.4|101222.8|101125|1252
1652411100000|2022-05-13 03:05:00|101236.2|101141.4|101222.7|101128.5|101262.7|101167.7|101214.7|101116.4|1509
1652411400000|2022-05-13 03:10:00|101222.1|101124.7|101208.2|101110.5|101235.6|101140|101202.3|101107|1506
1652411700000|2022-05-13 03:15:00|101206.7|101112.3|101157.8|101055.6|101212.3|101114.1|101151.4|101054|1611
1652412000000|2022-05-13 03:20:00|101159.1|101054.4|101144.5|101035.1|101178.5|101073.8|101132|101028.6|1586
1652412300000|2022-05-13 03:25:00|101144.4|101035|101153.2|101048.4|101169.1|101058.2|101135.5|101025.8|1344
1652412600000|2022-05-13 03:30:00|101153.1|101048.2|101162.9|101054.5|101185.4|101077.1|101150.1|101046.4|1372
1652412900000|2022-05-13 03:35:00|101159.7|101060.9|101147.6|101037.7|101172.7|101064.1|101143.4|101029.1|1381
1652413200000|2022-05-13 03:40:00|101147.9|101038|101148.7|101039.1|101168.7|101064.1|101130.6|101019.7|1405
1652413500000|2022-05-13 03:45:00|101148.6|101038.2|101196.2|101087.3|101202|101098.3|101146.3|101036.2|1501
1652413800000|2022-05-13 03:50:00|101196.1|101087.2|101212.9|101114.3|101223|101117.4|101182.1|101073.1|1511
1652414100000|2022-05-13 03:55:00|101212.8|101116.7|101222.2|101123.9|101233.5|101134.2|101194.5|101086.9|1353
1652414400000|2022-05-13 04:00:00|101222.8|101124.9|101254.2|101143.2|101265.5|101165.2|101216.7|101116.5|1569
1652414700000|2022-05-13 04:05:00|101254.1|101141.8|101240.3|101142.8|101257.7|101164.1|101233.6|101128.3|1394
1652415000000|2022-05-13 04:10:00|101240.2|101143.3|101231.2|101128.5|101259.3|101161.4|101211.1|101114.6|1481
1652415300000|2022-05-13 04:15:00|101230.1|101133.1|101267.3|101173.4|101277|101178.6|101228.6|101121.5|1240
1652415600000|2022-05-13 04:20:00|101266.6|101174.1|101264.6|101148.9|101293.3|101195|101254.9|101148.3|1294
1652415900000|2022-05-13 04:25:00|101264.3|101148.8|101237.6|101138.4|101265.1|101161.1|101235|101125.1|1232
1652416200000|2022-05-13 04:30:00|101237.7|101138.2|101254.2|101166.5|101266.7|101178.6|101228.5|101124.9|1017
1652416500000|2022-05-13 04:35:00|101254|101167.1|101257.8|101170|101270.2|101179.8|101245.3|101145.4|736
1652416800000|2022-05-13 04:40:00|101258.2|101169.1|101278.8|101203.3|101295.9|101217.6|101252.1|101163.2|1395
1652417100000|2022-05-13 04:45:00|101278.9|101202.5|101309.2|101224.5|101315.3|101248.6|101274|101180.7|1730
1652417400000|2022-05-13 04:50:00|101308.9|101225.6|101254.4|101160.9|101317.2|101236.6|101250.2|101157|1158
1652417700000|2022-05-13 04:55:00|101252.7|101167.1|101230.1|101144.5|101262.9|101170.4|101223.3|101120|1040
1652418000000|2022-05-13 05:00:00|101230|101145.4|101236.3|101157.3|101247.5|101171.1|101210.9|101118.5|1044
1652418300000|2022-05-13 05:05:00|101234.3|101156.6|101218.6|101138.9|101242.8|101176.5|101214.7|101128|794
1652418600000|2022-05-13 05:10:00|101219.5|101139|101225.8|101146.4|101232.6|101162.9|101195.2|101112.5|746
1652418900000|2022-05-13 05:15:00|101214.6|101144.7|101213.9|101124.1|101245|101166.8|101212.5|101121.6|839
1652419200000|2022-05-13 05:20:00|101214.1|101124.5|101236.3|101144.2|101240.9|101157|101203.3|101107|996
1652419500000|2022-05-13 05:25:00|101236.1|101145.2|101216.2|101138.2|101245.3|101167.4|101208|101117|1383
1652419800000|2022-05-13 05:30:00|101215.2|101137.9|101209.9|101136.1|101242.1|101166.5|101205.7|101117.4|1206
1652420100000|2022-05-13 05:35:00|101211.2|101135.7|101221|101137.1|101239.3|101170|101200.7|101108.7|1481
1652420400000|2022-05-13 05:40:00|101220.7|101135.9|101226.5|101123.4|101233.7|101144.2|101210.6|101111.1|1513
1652420700000|2022-05-13 05:45:00|101226.6|101124.6|101137.9|101035.5|101233.7|101139.5|101130.1|101025|1646
1652421000000|2022-05-13 05:50:00|101139.4|101036.3|101111.1|101017.2|101151.3|101061|101071.9|100970.5|1270
1652421300000|2022-05-13 05:55:00|101112.8|101018.8|101168.2|101052.2|101234.4|101118.4|101034.1|100926.8|1465
1652421600000|2022-05-13 06:00:00|101172.2|101056.2|101034.2|100937.8|101188.3|101072.3|100969.5|100853.5|1595
1652421900000|2022-05-13 06:05:00|101033.9|100940.9|101036.9|100965.3|101049.1|100978.2|100993.8|100899.2|1505
1652422200000|2022-05-13 06:10:00|101038.4|100967.4|101118.2|101068.2|101133.9|101071.2|101021.5|100958.3|1672
1652422500000|2022-05-13 06:15:00|101120.6|101070.6|101228.5|101178.5|101242.2|101180.7|101120.3|101058.3|1684
1652422800000|2022-05-13 06:20:00|101226.7|101176.7|101184.5|101134.5|101235.7|101186.8|101137.8|101102|1611
1652423100000|2022-05-13 06:25:00|101183.8|101133.8|101230|101150.4|101242.8|101182.9|101180.3|101106.9|1727
1652423400000|2022-05-13 06:30:00|101238.3|101143.1|101204.5|101154.5|101309.9|101227.9|101190.9|101126.5|1913
1652423700000|2022-05-13 06:35:00|101205.7|101155.7|101188.4|101138.4|101210.6|101165.7|101124.3|101072.5|1614
1652424000000|2022-05-13 06:40:00|101185.2|101135.2|101204.7|101154.7|101211.5|101175.9|101159.8|101126.6|1353
1652424300000|2022-05-13 06:45:00|101204.4|101154.4|101124|101099|101211|101166.7|101119.5|101094.5|1595
1652424600000|2022-05-13 06:50:00|101124.7|101099.7|101058.2|101033.2|101124.7|101099.7|101049.3|101023|1544
1652424900000|2022-05-13 06:55:00|101059.6|101034.6|101198.3|101148.3|101226.4|101190.7|101046.9|101008|1769
1652425200000|2022-05-13 07:00:00|101197.7|101147.7|101273.6|101248.6|101432.6|101372.5|101137.9|101105.4|2156
1652425500000|2022-05-13 07:05:00|101274|101249|101196.7|101171.7|101293.2|101257.5|101189|101152.2|1845
1652425800000|2022-05-13 07:10:00|101196.6|101171.6|101178.1|101153.1|101231.5|101189|101163.7|101129.2|1774
1652426100000|2022-05-13 07:15:00|101173.3|101148.3|101313.4|101288.4|101340.3|101297.6|101165.7|101140.7|1928
1652426400000|2022-05-13 07:20:00|101315.5|101290.5|101242.8|101217.8|101347.6|101305.6|101204.3|101175.2|2049
1652426700000|2022-05-13 07:25:00|101243|101218|101079.5|101054.5|101348.6|101305.8|101040.1|100992.6|2024
1652427000000|2022-05-13 07:30:00|101081.4|101056.4|101017.4|100967.4|101112.2|101077|100991.4|100954.7|2004
1652427300000|2022-05-13 07:35:00|101005.7|100980.7|101130.3|101105.3|101161.5|101125.5|100985.2|100949.1|1772
1652427600000|2022-05-13 07:40:00|101131.8|101106.8|101069.4|101044.4|101138.5|101113.5|101048.7|101023.7|1884
1652427900000|2022-05-13 07:45:00|101067.4|101042.4|101052.5|101027.5|101070.3|101045.3|100931.1|100906.1|1905
1652428200000|2022-05-13 07:50:00|101052.8|101027.8|100978|100953|101063.8|101038.8|100968.2|100943.2|1769
1652428500000|2022-05-13 07:55:00|100978.1|100953.1|100980.4|100955.4|101027.4|101002.4|100939.1|100901.9|1808
1652428800000|2022-05-13 08:00:00|100980.9|100955.9|100939.8|100914.8|101015.1|100990.1|100936.3|100911.3|1871
1652429100000|2022-05-13 08:05:00|100942.3|100917.3|100950.5|100925.5|100961.5|100936.5|100901.6|100875|1719
1652429400000|2022-05-13 08:10:00|100950.9|100925.9|100996.7|100971.7|101018.7|100993.7|100924.1|100899.1|1449
1652429700000|2022-05-13 08:15:00|100996.9|100971.9|100906.7|100881.7|101005.5|100980.5|100863.2|100838.2|1741
1652430000000|2022-05-13 08:20:00|100907.9|100882.9|100960.5|100935.5|100967.5|100938.8|100883.7|100852.7|1617
1652430300000|2022-05-13 08:25:00|100960.6|100935.6|100946.5|100921.5|101028.7|100991.4|100945.5|100920.5|1663
1652430600000|2022-05-13 08:30:00|100946.7|100921.7|100984.8|100959.8|101031.1|101006.1|100946.4|100921.4|1505
1652430900000|2022-05-13 08:35:00|100984|100959|101014.4|100989.4|101020.8|100995.8|100971.4|100946.4|1412
1652431200000|2022-05-13 08:40:00|101014.8|100989.8|101027.7|101002.7|101027.7|101002.7|100956.5|100931.5|1387
1652431500000|2022-05-13 08:45:00|101025.6|101000.6|101094.1|101069.1|101097.7|101072.7|101013.3|100988.3|1503
1652431800000|2022-05-13 08:50:00|101094.3|101069.3|101045.1|101020.1|101172|101134.4|101045.1|101020.1|1587
1652432100000|2022-05-13 08:55:00|101044.6|101019.6|100921.5|100896.5|101048.3|101023.3|100919|100883.2|1497
1652432400000|2022-05-13 09:00:00|100921.3|100896.3|100999.6|100974.6|101001|100976|100910.4|100882|1196
1652432700000|2022-05-13 09:05:00|101002|100977|101004.3|100979.3|101015.5|100990.5|100938.8|100913.8|1335
1652433000000|2022-05-13 09:10:00|101004.2|100979.2|101057|101032|101063.4|101038.4|100945.4|100920.4|1424
1652433300000|2022-05-13 09:15:00|101057.1|101032.1|101082.8|101057.8|101103.4|101078.4|101049|101024|1534
1652433600000|2022-05-13 09:20:00|101083.4|101058.4|101151.2|101126.2|101183.5|101158.5|101073.9|101048.9|1478
1652433900000|2022-05-13 09:25:00|101147.7|101122.7|101122.1|101097.1|101154.5|101129.5|101081.8|101056.8|1501
1652434200000|2022-05-13 09:30:00|101122.3|101097.3|101183.7|101158.7|101192.9|101167.9|101071|101046|1549
1652434500000|2022-05-13 09:35:00|101181.9|101156.9|101140.4|101115.4|101226.7|101192.5|101139.3|101114.3|1439
1652434800000|2022-05-13 09:40:00|101140.5|101115.5|101167.8|101142.8|101201.3|101176.3|101136.5|101099.7|1443
1652435100000|2022-05-13 09:45:00|101167.7|101142.7|101134.3|101109.3|101219.3|101194.3|101122.3|101094.9|1513
1652435400000|2022-05-13 09:50:00|101132.6|101107.6|101243.6|101218.6|101286.6|101253.9|101131.5|101090.1|1577
1652435700000|2022-05-13 09:55:00|101243.8|101218.8|101263.3|101238.3|101282.4|101257.4|101207|101171.4|1454
1652436000000|2022-05-13 10:00:00|101263.7|101238.7|101220.3|101195.3|101282.6|101257.6|101199.8|101174.8|1504
1652436300000|2022-05-13 10:05:00|101216.4|101191.4|101223.5|101198.5|101256.5|101231.5|101189.4|101164.4|1523
1652436600000|2022-05-13 10:10:00|101224.2|101199.2|101195.8|101170.8|101249.2|101224.2|101185.3|101160.3|1382
1652436900000|2022-05-13 10:15:00|101195.6|101170.6|101214.8|101189.8|101217.2|101192.2|101156.2|101131.2|1576
1652437200000|2022-05-13 10:20:00|101215.4|101190.4|101182|101157|101215.8|101190.8|101166.6|101141.6|1420
1652437500000|2022-05-13 10:25:00|101181.7|101156.7|101122.5|101097.5|101184.5|101159.5|101122.5|101097.5|1315
1652437800000|2022-05-13 10:30:00|101125.7|101100.7|101133.5|101108.5|101141.8|101116.8|101106.7|101081.7|1499
1652438100000|2022-05-13 10:35:00|101130.1|101105.1|101064.6|101039.6|101138.5|101113.5|101051.1|101018.7|1539
1652438400000|2022-05-13 10:40:00|101065.8|101040.8|101122.5|101097.5|101154.1|101117.6|101065.6|101036.9|1707
1652438700000|2022-05-13 10:45:00|101122.3|101097.3|101136.3|101111.3|101170.1|101135.4|101074.7|101043.4|1579
1652439000000|2022-05-13 10:50:00|101135.5|101110.5|101099.7|101074.7|101172.1|101136.4|101092.4|101067.4|1660
1652439300000|2022-05-13 10:55:00|101099.5|101074.5|101011.5|100986.5|101101.9|101076.9|101002.6|100977.6|1591
1652439600000|2022-05-13 11:00:00|101011.6|100986.6|101012.3|100987.3|101080.5|101055.5|101007.5|100982.5|1520
1652439900000|2022-05-13 11:05:00|101012.2|100987.2|100929.1|100904.1|101019.1|100994.1|100924.4|100891.1|1531
1652440200000|2022-05-13 11:10:00|100929.2|100904.2|101002.5|100977.5|101003.9|100978.9|100914.3|100876|1648
1652440500000|2022-05-13 11:15:00|101002.4|100977.4|101007.7|100982.7|101034.2|101009.2|100983.8|100946.5|1354
1652440800000|2022-05-13 11:20:00|101007.6|100982.6|101030.1|101005.1|101032.7|101007.7|100987.6|100962.6|1135
1652441100000|2022-05-13 11:25:00|101028.6|101003.6|101065.4|101040.4|101071.9|101046.9|101013.7|100983.4|1413
1652441400000|2022-05-13 11:30:00|101066.1|101041.1|100999.6|100974.6|101066.4|101041.4|100998.9|100973.8|1300
1652441700000|2022-05-13 11:35:00|100999.9|100974.9|100988.2|100963.2|101006.5|100981.5|100964.5|100939.5|1339
1652442000000|2022-05-13 11:40:00|100988.1|100963.1|100970|100945|101010.8|100985.8|100945.7|100920.7|1323
1652442300000|2022-05-13 11:45:00|100969.8|100944.8|100937.8|100912.8|100981|100956|100922.2|100897.2|1260
1652442600000|2022-05-13 11:50:00|100937.2|100912.2|101018.5|100993.5|101027.2|101002.2|100936.1|100911.1|1504
1652442900000|2022-05-13 11:55:00|101018.2|100993.2|100924.1|100899.1|101024.5|100999.5|100887.1|100847.3|1742
1652443200000|2022-05-13 12:00:00|100923.8|100898.8|100943.4|100918.4|100984|100959|100828.4|100803.4|1815
1652443500000|2022-05-13 12:05:00|100943.7|100918.7|100986.2|100961.2|101018.1|100993.1|100933.6|100908.6|1726
1652443800000|2022-05-13 12:10:00|100985.9|100960.9|101030.9|101005.9|101044.3|101015.7|100983.6|100958.6|1675
1652444100000|2022-05-13 12:15:00|101030.1|101005.1|101066.3|101041.3|101088.4|101063.4|100984.8|100959.8|1562
1652444400000|2022-05-13 12:20:00|101068.3|101043.3|101063.8|101038.8|101087.1|101062.1|101035|101005|1684
1652444700000|2022-05-13 12:25:00|101061.9|101036.9|101131.2|101106.2|101247.7|101190.3|101060.4|101028.2|1842
1652445000000|2022-05-13 12:30:00|101131.8|101106.8|101077|101052|101136.8|101107.4|101055.9|101021.3|1745
1652445300000|2022-05-13 12:35:00|101077.3|101052.3|101057.7|101032.7|101093.7|101067.5|100998.9|100973.9|1564
1652445600000|2022-05-13 12:40:00|101058|101033|101096.8|101071.8|101133.4|101097.1|101053.9|101028.9|1762
1652445900000|2022-05-13 12:45:00|101096.3|101071.3|101024.5|100974.5|101097.2|101072.2|100989.3|100964.3|1748
1652446200000|2022-05-13 12:50:00|101010.7|100985.7|101063.6|101013.6|101075.3|101038.1|101000.6|100960.7|1921
1652446500000|2022-05-13 12:55:00|101065.3|101015.3|100960.5|100935.5|101084.1|101050.2|100937.1|100912.1|1903
1652446800000|2022-05-13 13:00:00|100955.6|100930.6|101056.6|101031.6|101067.9|101042.9|100944.2|100919.2|1577
1652447100000|2022-05-13 13:05:00|101055.9|101030.9|101133.1|101108.1|101155.9|101130.9|101048.5|101012.3|1856
1652447400000|2022-05-13 13:10:00|101134.1|101109.1|101191.6|101166.6|101228.5|101190.4|101045.9|101020.9|1878
1652447700000|2022-05-13 13:15:00|101188.4|101163.4|101235.3|101210.3|101310.4|101275.2|101155.1|101125.8|1984
1652448000000|2022-05-13 13:20:00|101236.1|101211.1|101261.9|101236.9|101274.2|101249.2|101180.5|101135|1863
1652448300000|2022-05-13 13:25:00|101261.6|101236.6|101252.1|101227.1|101343.9|101318.9|101217.5|101180.4|1916
1652448600000|2022-05-13 13:30:00|101247.7|101222.7|101191.3|101166.3|101249.9|101222.7|101160.7|101135.7|1956
1652448900000|2022-05-13 13:35:00|101191.4|101166.4|101161.9|101136.9|101221.1|101196.1|101142.1|101117.1|2033
1652449200000|2022-05-13 13:40:00|101162.6|101137.6|101071.9|101046.9|101182.2|101157.2|101065.6|101040.6|2033
1652449500000|2022-05-13 13:45:00|101073.6|101048.6|101115.1|101090.1|101126.8|101101.8|101016|100991|1890
1652449800000|2022-05-13 13:50:00|101115.7|101090.7|101037.7|101012.7|101121.2|101096.2|101032.5|101007.5|1936
1652450100000|2022-05-13 13:55:00|101036.8|101011.8|101156.9|101106.9|101156.9|101110.7|101034.6|101009.6|1845
1652450400000|2022-05-13 14:00:00|101155.9|101105.9|101034.8|101009.8|101156.1|101106.1|101008.5|100979.7|2111
1652450700000|2022-05-13 14:05:00|101033.6|101008.6|101077.8|101052.8|101090|101065|100993.7|100968.7|1988
1652451000000|2022-05-13 14:10:00|101076.5|101051.5|101007.3|100982.3|101122.4|101097.4|100956.7|100906.7|2025
1652451300000|2022-05-13 14:15:00|101005.6|100980.6|100940.2|100915.2|101044.5|101019.5|100928.7|100903.7|2135
1652451600000|2022-05-13 14:20:00|100939.5|100914.5|100815|100790|100943.5|100918.5|100790.7|100765.7|2112
1652451900000|2022-05-13 14:25:00|100813.9|100788.9|100870.7|100845.7|100901.4|100876.4|100791.6|100766.6|2011
1652452200000|2022-05-13 14:30:00|100871.6|100846.6|100790|100765|100909.2|100884.2|100787.7|100762.7|1826
1652452500000|2022-05-13 14:35:00|100790.1|100765.1|100750|100725|100822.5|100797.5|100740.4|100715.4|1889
1652452800000|2022-05-13 14:40:00|100749.6|100724.6|100762.6|100737.6|100783.4|100758.4|100724|100699|1910
1652453100000|2022-05-13 14:45:00|100762|100737|100800.4|100775.4|100840.9|100815.9|100743.8|100712|2013
1652453400000|2022-05-13 14:50:00|100801.1|100776.1|100746.7|100721.7|100834.8|100809.8|100714.6|100689.6|1882
1652453700000|2022-05-13 14:55:00|100746.6|100721.6|100771|100746|100815.3|100783|100738.5|100713.5|1793
1652454000000|2022-05-13 15:00:00|100772.6|100747.6|100749.1|100724.1|100802.3|100777.3|100744.3|100719.3|1858
1652454300000|2022-05-13 15:05:00|100749|100724|100633.8|100608.8|100749.2|100724.2|100620.3|100586.6|1789
1652454600000|2022-05-13 15:10:00|100636.6|100611.6|100594.7|100569.7|100660|100635|100583.5|100557|1566
1652454900000|2022-05-13 15:15:00|100594.6|100569.6|100612.5|100587.5|100640.2|100610|100588.6|100563.6|1574
1652455200000|2022-05-13 15:20:00|100611.9|100586.9|100584.7|100559.7|100618.3|100593.3|100581.4|100556.4|1294
1652455500000|2022-05-13 15:25:00|100583.8|100558.8|100546.3|100521.3|100592.8|100567.8|100530.6|100496.7|1492
1652455800000|2022-05-13 15:30:00|100546.6|100521.6|100534.7|100509.7|100559.7|100534.7|100511.1|100479.9|1714
1652456100000|2022-05-13 15:35:00|100534.1|100509.1|100522|100497|100546.8|100521.8|100501.1|100468.8|1764
1652456400000|2022-05-13 15:40:00|100521.9|100496.9|100523.9|100498.9|100612.4|100556.5|100508.8|100476.6|1573
1652456700000|2022-05-13 15:45:00|100536.1|100486.1|100572.5|100547.5|100596.8|100557|100516|100473.5|1161
1652457000000|2022-05-13 15:50:00|100572.4|100547.4|100616.3|100518.5|100616.3|100560.4|100506.5|100474.7|1253
1652457300000|2022-05-13 15:55:00|100610.4|100523.2|100598.1|100548.1|100664.9|100622|100541.9|100500.4|1787
1652457600000|2022-05-13 16:00:00|100597.7|100547.7|100639.6|100614.6|100687.8|100633.5|100582.1|100529.4|1994
1652457900000|2022-05-13 16:05:00|100640.6|100615.6|100589.7|100564.7|100652.7|100618.6|100588.8|100549.5|1811
1652458200000|2022-05-13 16:10:00|100589.8|100564.8|100595.6|100570.6|100619.8|100585.1|100576.2|100537.7|1819
1652458500000|2022-05-13 16:15:00|100595.5|100570.5|100603.2|100578.2|100614.8|100589.8|100595.5|100570.5|1238
1652458800000|2022-05-13 16:20:00|100603.4|100578.4|100615.6|100590.6|100625.9|100600.9|100588.2|100563.2|1589
1652459100000|2022-05-13 16:25:00|100615.1|100590.1|100644.1|100619.1|100662.8|100628.4|100609.4|100580.4|1204
1652459400000|2022-05-13 16:30:00|100642.4|100617.4|100667|100617|100677.8|100634.3|100619.8|100584.1|1109
1652459700000|2022-05-13 16:35:00|100667.2|100617.2|100661.4|100611.4|100684.9|100637.2|100655.9|100601.3|790
1652460000000|2022-05-13 16:40:00|100660.5|100610.5|100628.6|100578.6|100662.7|100612.7|100605.8|100559.7|1286
1652460300000|2022-05-13 16:45:00|100631.4|100581.4|100631.8|100581.8|100636.4|100598.6|100604|100564.8|1441
1652460600000|2022-05-13 16:50:00|100632|100582|100646.7|100596.7|100736.7|100674.2|100630.9|100578.9|1547
1652460900000|2022-05-13 16:55:00|100647|100597|100670.8|100620.8|100688.9|100642|100609.8|100559.6|1499
1652461200000|2022-05-13 17:00:00|100670.2|100620.2|100630.2|100580.2|100677.2|100633.5|100610.6|100570.1|1627
1652461500000|2022-05-13 17:05:00|100631.7|100581.7|100630.4|100580.4|100657.4|100620.5|100609.4|100569|1573
1652461800000|2022-05-13 17:10:00|100630.5|100580.5|100605.4|100580.4|100643.7|100605.5|100595.7|100557.6|1530
1652462100000|2022-05-13 17:15:00|100605.2|100580.2|100640.9|100615.9|100649.4|100623.1|100602.7|100568.1|1552
1652462400000|2022-05-13 17:20:00|100640.7|100615.7|100693.9|100668.9|100716.9|100675.6|100637.3|100600.4|1557
1652462700000|2022-05-13 17:25:00|100692.9|100667.9|100696.3|100671.3|100736.8|100682.2|100658.3|100594.1|1331
1652463000000|2022-05-13 17:30:00|100696|100671|100734.2|100684.2|100748.2|100704.5|100695.7|100634.9|1077
1652463300000|2022-05-13 17:35:00|100734.3|100684.3|100751.3|100701.3|100789|100752|100730.7|100667.3|1223
1652463600000|2022-05-13 17:40:00|100750.8|100700.8|100735.6|100685.6|100774.9|100716.9|100730.4|100673.6|821
1652463900000|2022-05-13 17:45:00|100735.5|100685.5|100758.1|100708.1|100774.5|100716.9|100735.5|100676.2|733
1652464200000|2022-05-13 17:50:00|100757.9|100707.9|100795.9|100745.9|100817.7|100763.4|100751.4|100688.1|1195
1652464500000|2022-05-13 17:55:00|100801|100730.9|100842.7|100792.7|100896.6|100854.5|100790.4|100725|1551
1652464800000|2022-05-13 18:00:00|100842.8|100792.8|100934|100884|100956.7|100921.5|100833.3|100771.8|1740
1652465100000|2022-05-13 18:05:00|100933.9|100883.9|100881.3|100856.3|100946.9|100906.9|100880.3|100840|1449
1652465400000|2022-05-13 18:10:00|100881.2|100856.2|101000.8|100927.3|101016.2|100939.7|100868.3|100830.3|1192
1652465700000|2022-05-13 18:15:00|100999.9|100927.7|100950.2|100925.2|101061.3|101006.6|100950.2|100913.3|1747
1652466000000|2022-05-13 18:20:00|100950.4|100925.4|100957.7|100907.7|101030.2|100997.2|100930.8|100868|1790
1652466300000|2022-05-13 18:25:00|100957.8|100907.8|101001.8|100951.8|101019.9|100973.8|100946.7|100896.7|1101
1652466600000|2022-05-13 18:30:00|101002.2|100952.2|100924.9|100874.9|101007.7|100969.9|100902.8|100858.4|1293
1652466900000|2022-05-13 18:35:00|100924.7|100874.7|100921.1|100871.1|100966|100917|100908.3|100857.7|1132
1652467200000|2022-05-13 18:40:00|100920.1|100870.1|100934.3|100884.3|100956.9|100897.2|100915.3|100857.3|1103
1652467500000|2022-05-13 18:45:00|100936|100886|100904.7|100854.7|100958.5|100903.8|100888.3|100841.9|1013
1652467800000|2022-05-13 18:50:00|100904.6|100854.6|100874.2|100849.2|100917.8|100872.9|100863.6|100838.1|1271
1652468100000|2022-05-13 18:55:00|100872.7|100847.7|100764.5|100679.6|100872.7|100847.7|100741.3|100667.2|1570
1652468400000|2022-05-13 19:00:00|100769.7|100677|100803.2|100723.1|100812|100742.9|100713.7|100633.5|1803
1652468700000|2022-05-13 19:05:00|100804.3|100722.6|100756.6|100673.1|100842.4|100772.5|100752.5|100671.5|1515
1652469000000|2022-05-13 19:10:00|100751.9|100667.9|100730|100680|100769.5|100706.1|100728.9|100658.5|959
1652469300000|2022-05-13 19:15:00|100729.6|100679.6|100762.8|100690.2|100773.6|100712.7|100729.1|100669.5|993
1652469600000|2022-05-13 19:20:00|100762.9|100690.3|100813.3|100763.3|100830.5|100783.7|100741.9|100688.7|1171
1652469900000|2022-05-13 19:25:00|100812.5|100762.5|100794.6|100769.6|100816.8|100772.1|100789.9|100750.3|871
1652470200000|2022-05-13 19:30:00|100794.8|100769.8|100835.4|100756|100850.3|100773.1|100791.1|100729|1273
1652470500000|2022-05-13 19:35:00|100835.6|100755.9|100825.6|100775.6|100855.8|100780.6|100796.8|100734.6|1433
1652470800000|2022-05-13 19:40:00|100823.2|100773.2|100822.3|100772.3|100867.6|100785.4|100810|100745.6|1349
1652471100000|2022-05-13 19:45:00|100821.8|100771.8|100732.2|100654.7|100825.6|100775.4|100713.5|100644.9|1261
1652471400000|2022-05-13 19:50:00|100732|100651.7|100696.8|100646.8|100755|100679.1|100675.5|100610.7|1623
1652471700000|2022-05-13 19:55:00|100693.4|100643.4|100757.7|100672.1|100775.2|100711|100693.4|100618.9|1214
1652472000000|2022-05-13 20:00:00|100760.3|100677.9|100713.1|100611.3|100764.8|100685.8|100691.7|100587.4|933
1652472300000|2022-05-13 20:05:00|100716|100610.3|100703.6|100627.4|100718.9|100642.5|100676.1|100594.3|680
1652472600000|2022-05-13 20:10:00|100703.1|100628.3|100734.2|100651.9|100743|100674.8|100690.3|100614.2|468
1652472900000|2022-05-13 20:15:00|100733.6|100650.1|100756.1|100682.6|100789.1|100720.5|100718.2|100641.5|846
1652473200000|2022-05-13 20:20:00|100758.2|100680.5|100754.6|100656.8|100777.4|100695|100740.4|100653.3|549
1652473500000|2022-05-13 20:25:00|100755.2|100654.6|100750.6|100643.5|100764.9|100678.3|100726.5|100633.2|703
1652473800000|2022-05-13 20:30:00|100742.3|100651.8|100732.6|100616.6|100792.6|100687.8|100720.8|100604.8|1098
1652474100000|2022-05-13 20:35:00|100735.8|100619.8|100766.9|100650.9|100780.3|100668.7|100722.3|100611|1339
1652474400000|2022-05-13 20:40:00|100766.5|100650.5|100741.4|100625.4|100769.9|100660.4|100732.3|100616.3|566
1652474700000|2022-05-13 20:45:00|100741.6|100625.6|100711.3|100595.3|100755.2|100639.2|100699.3|100583.3|1524
1652475000000|2022-05-13 20:50:00|100712.9|100596.9|100719.2|100603.2|100740.3|100624.3|100675.4|100559.4|743
1652475300000|2022-05-13 20:55:00|100721.4|100605.4|100718.4|100602.4|100741.2|100625.2|100661.6|100545.6|723
1652644800000|2022-05-15 20:00:00|100857.5|100716.5|100827.5|100686.5|100862.8|100721.8|100827.5|100686.5|33
1652645100000|2022-05-15 20:05:00|100857|100716|100855|100714|100857|100716|100825.5|100684.5|22
1652645400000|2022-05-15 20:10:00|100846.6|100705.6|100854.4|100713.4|100855.6|100714.6|100834.8|100693.8|23
1652645700000|2022-05-15 20:15:00|100854.3|100713.3|100850.2|100709.2|100859.3|100718.3|100819|100678|40
1652646000000|2022-05-15 20:20:00|100849.3|100708.3|100852.4|100711.4|100856.5|100715.5|100819.4|100678.4|33
1652646300000|2022-05-15 20:25:00|100855.4|100714.4|100825.6|100684.6|100864.3|100723.3|100824.2|100683.2|24
1652646600000|2022-05-15 20:30:00|100836.8|100695.8|100818.8|100677.8|100836.8|100695.8|100818.8|100677.8|4
1652646900000|2022-05-15 20:35:00|100836.8|100695.8|100717|100576|100836.8|100695.8|100717|100576|5
1652647200000|2022-05-15 20:40:00|100717.1|100576.1|100697.7|100556.7|100752.3|100611.3|100697.7|100556.7|20
1652647500000|2022-05-15 20:45:00|100711|100570|100721.2|100580.2|100722.5|100581.5|100697.4|100556.4|25
1652647800000|2022-05-15 20:50:00|100722.4|100581.4|100715.8|100574.8|100726.8|100585.8|100712.4|100571.4|14
1652648100000|2022-05-15 20:55:00|100727|100586|100746.2|100605.2|100746.2|100605.2|100727|100586|2
1652648400000|2022-05-15 21:00:00|100736.2|100615.2|100747.7|100631.7|100780|100660.6|100706.6|100585.6|19
1652648700000|2022-05-15 21:05:00|100774.2|100658.2|100764.5|100648.5|100778.3|100662.3|100697.1|100581.1|27
1652649000000|2022-05-15 21:10:00|100764.3|100648.3|100795.1|100679.1|100803.4|100687.4|100762.7|100646.7|24
1652649300000|2022-05-15 21:15:00|100804.3|100688.3|100824.5|100713.2|100839.7|100736.9|100767.5|100651.5|32
1652649600000|2022-05-15 21:20:00|100823.7|100714.9|100810.9|100694.9|100836.9|100736.6|100764.4|100655.6|62
1652649900000|2022-05-15 21:25:00|100809.3|100696.7|100835.2|100719.2|100877.7|100761.7|100799.7|100683.7|221
1652650200000|2022-05-15 21:30:00|100846.2|100730.2|100820.9|100704.9|100859.4|100743.4|100791.9|100675.9|155
1652650500000|2022-05-15 21:35:00|100815.6|100699.6|100827.4|100711.4|100882|100766|100796.8|100680.8|173
1652650800000|2022-05-15 21:40:00|100837.6|100721.6|100823.6|100707.6|100865.7|100749.7|100810.3|100694.3|107
1652651100000|2022-05-15 21:45:00|100816.4|100700.4|100843.8|100727.8|100852.6|100736.6|100806.9|100690.9|131
1652651400000|2022-05-15 21:50:00|100848.5|100732.5|100863.9|100747.9|100887.5|100771.5|100837.5|100721.5|148
1652651700000|2022-05-15 21:55:00|100865.3|100749.3|100838.5|100722.5|100866.7|100750.7|100827.1|100711.1|199
1652652000000|2022-05-15 22:00:00|100849.4|100733.4|100815.4|100699.4|100851.2|100735.2|100790.3|100674.3|659
1652652300000|2022-05-15 22:05:00|100815.6|100699.6|100816|100700|100873.9|100757.9|100792.9|100676.9|596
1652652600000|2022-05-15 22:10:00|100814.8|100698.8|100779.1|100663.1|100828.8|100712.8|100770.9|100654.9|465
1652652900000|2022-05-15 22:15:00|100778|100662|100740.7|100624.7|100784.5|100668.5|100726.5|100610.5|749
1652653200000|2022-05-15 22:20:00|100740.5|100624.5|100710.9|100594.9|100740.7|100624.7|100699|100583|546
1652653500000|2022-05-15 22:25:00|100708.8|100592.8|100757.9|100641.9|100769.7|100653.7|100689.1|100573.1|496
1652653800000|2022-05-15 22:30:00|100757.8|100641.8|100797|100681|100805.6|100689.6|100749|100633|623
1652654100000|2022-05-15 22:35:00|100796.2|100680.2|100835.4|100719.4|100835.7|100719.7|100790.7|100674.7|505
1652654400000|2022-05-15 22:40:00|100836.3|100720.3|100830|100714|100842.7|100726.7|100807|100691|1016
1652654700000|2022-05-15 22:45:00|100830.1|100714.1|100813|100697|100833.1|100717.1|100801|100685|998
1652655000000|2022-05-15 22:50:00|100813.2|100697.2|100803.9|100687.9|100820.6|100704.6|100779.5|100663.5|636
1652655300000|2022-05-15 22:55:00|100803.6|100687.6|100789.6|100673.6|100808.1|100692.1|100779.4|100663.4|649
1652655600000|2022-05-15 23:00:00|100795.7|100679.7|100806.4|100690.4|100815.4|100699.4|100784.3|100668.3|537
1652655900000|2022-05-15 23:05:00|100807.9|100691.9|100831.4|100715.4|100835.2|100719.2|100807.4|100691.4|1298
1652656200000|2022-05-15 23:10:00|100831.5|100715.5|100841.2|100725.2|100848.5|100732.5|100827.6|100711.6|1374
1652656500000|2022-05-15 23:15:00|100844.5|100728.5|100819.8|100703.8|100844.6|100728.6|100807.6|100691.6|1236
1652656800000|2022-05-15 23:20:00|100821.5|100705.5|100812.5|100696.5|100832.4|100716.4|100807.9|100691.9|1162
1652657100000|2022-05-15 23:25:00|100812.1|100696.1|100824.2|100708.2|100828.4|100712.4|100803.4|100687.4|1501
1652657400000|2022-05-15 23:30:00|100825|100709|100799.4|100683.4|100839.1|100723.1|100793.5|100681.3|1431
1652657700000|2022-05-15 23:35:00|100797.9|100681.9|100779.4|100683.8|100798.7|100689.8|100771.5|100658.7|1516
1652658000000|2022-05-15 23:40:00|100779.2|100684.6|100740.4|100624.4|100803.9|100711.1|100727.3|100623.7|1647
1652658300000|2022-05-15 23:45:00|100739.9|100623.9|100737.4|100625.1|100743.3|100631.1|100706.9|100592|1391
1652658600000|2022-05-15 23:50:00|100737.3|100624.9|100724.4|100608.4|100769.4|100654|100721.3|100605.3|1441
1652658900000|2022-05-15 23:55:00|100724.7|100608.7|100747.4|100647.1|100763.9|100659.3|100717|100604.9|1346
1652659200000|2022-05-16 00:00:00|100747.1|100647.7|100713.9|100603.7|100751.1|100654.4|100690.9|100584.4|1725
1652659500000|2022-05-16 00:05:00|100713.8|100604|100743.7|100643.9|100772|100662.2|100713.8|100598.1|1270
1652659800000|2022-05-16 00:10:00|100753.3|100643.8|100738.4|100625.4|100765.9|100654.8|100721.9|100610.5|1286
1652660100000|2022-05-16 00:15:00|100738.2|100625.9|100771.7|100663.8|100775.9|100664.9|100731.6|100620.7|1403
1652660400000|2022-05-16 00:20:00|100771.9|100664|100720.8|100608.4|100781.2|100667.3|100706.3|100601.2|1532
1652660700000|2022-05-16 00:25:00|100719.1|100609.2|100705|100589|100728.5|100617|100668.5|100565.2|1315
1652661000000|2022-05-16 00:30:00|100704.6|100588.6|100664.2|100568.2|100724.8|100608.8|100654.2|100550.2|1334
1652661300000|2022-05-16 00:35:00|100664.5|100568.3|100680.6|100574.9|100689.7|100584.9|100654|100556.6|1224
1652661600000|2022-05-16 00:40:00|100680.7|100575.3|100683.4|100583|100704.4|100605.7|100655.7|100565.7|1208
1652661900000|2022-05-16 00:45:00|100682.7|100580.8|100662.3|100565.8|100699.6|100598.2|100647.1|100549.4|1152
1652662200000|2022-05-16 00:50:00|100660.8|100565.1|100641.2|100531.4|100675.8|100579.8|100625.3|100526.2|1429
1652662500000|2022-05-16 00:55:00|100642|100531.5|100619.1|100503.1|100648.3|100536.8|100574.2|100484.9|1479
1652662800000|2022-05-16 01:00:00|100618.6|100502.6|100616.9|100500.9|100634|100518|100599|100484|1314
1652663100000|2022-05-16 01:05:00|100616.7|100500.7|100578.8|100462.8|100623.8|100507.8|100547.5|100439.6|1205
1652663400000|2022-05-16 01:10:00|100578.6|100462.6|100600.2|100484.2|100605.5|100498.4|100557.4|100451.7|1229
1652663700000|2022-05-16 01:15:00|100599.8|100483.8|100607.8|100506.4|100617.4|100509.1|100569.8|100461.5|1259
1652664000000|2022-05-16 01:20:00|100607.7|100506.3|100650.7|100534.7|100669.1|100553.1|100607.7|100499.3|1605
1652664300000|2022-05-16 01:25:00|100650.6|100534.6|100605.3|100491.8|100650.6|100534.6|100599.1|100488.1|1304
1652664600000|2022-05-16 01:30:00|100605.2|100491.5|100591.3|100486.7|100646.8|100532|100579.7|100474.8|1502
1652664900000|2022-05-16 01:35:00|100590.7|100482.5|100672.3|100570.5|100695.9|100592|100581.7|100476.1|1556
1652665200000|2022-05-16 01:40:00|100672.9|100564.9|100702.8|100586.8|100711.6|100606.4|100656.7|100541.1|1323
1652665500000|2022-05-16 01:45:00|100702.6|100586.6|100722.4|100606.4|100731.7|100627.1|100680.6|100568.1|1201
1652665800000|2022-05-16 01:50:00|100722.3|100606.3|100665.2|100567.4|100729.7|100625.5|100655.5|100548.3|1173
1652666100000|2022-05-16 01:55:00|100665.3|100567.5|100685.4|100569.4|100719|100617.3|100660.9|100555.4|1263
1652666400000|2022-05-16 02:00:00|100685.3|100569.3|100758.6|100675.3|100810|100710.4|100683.3|100568|1776
1652666700000|2022-05-16 02:05:00|100759|100675.2|100803.8|100715.6|100810.3|100718.7|100725.3|100639.6|1674
1652667000000|2022-05-16 02:10:00|100802.9|100715.4|100839.4|100750.4|100871.7|100772.7|100790.7|100705.2|1721
1652667300000|2022-05-16 02:15:00|100840.3|100748.8|100934.8|100818.8|100995|100879|100825.5|100734.7|1447
1652667600000|2022-05-16 02:20:00|100933.9|100819.5|101005.3|100894.4|101022.9|100906.9|100924.3|100810.3|1855
1652667900000|2022-05-16 02:25:00|101006.8|100892.7|100960.6|100865.6|101008.4|100900.1|100947.8|100851.2|1493
1652668200000|2022-05-16 02:30:00|100962.3|100865.1|100983.9|100867.9|100995.9|100888.2|100946|100845.2|1534
1652668500000|2022-05-16 02:35:00|100984.2|100868.2|100933.4|100835.3|100999.1|100886.6|100894.2|100801.9|1501
1652668800000|2022-05-16 02:40:00|100933.5|100835.4|100987.1|100871.1|100989.6|100873.6|100923.5|100822.4|1501
1652669100000|2022-05-16 02:45:00|100987.6|100871.6|100934.8|100842.4|101006.9|100890.9|100932.4|100826.9|1150
1652669400000|2022-05-16 02:50:00|100934.9|100842.7|100918.7|100808.9|100980|100864.7|100915|100803.6|1213
1652669700000|2022-05-16 02:55:00|100916.9|100810.2|100924.9|100808.9|100945|100830.1|100891|100801.7|1103
1652670000000|2022-05-16 03:00:00|100924.8|100808.8|100929.5|100835.6|100943.7|100839.9|100901.8|100804.8|1091
1652670300000|2022-05-16 03:05:00|100927.3|100835.5|101038.2|100926.2|101039.4|100926.9|100925.5|100832.2|1302
1652670600000|2022-05-16 03:10:00|101037.5|100927.6|100947.4|100868.5|101039.9|100930.1|100919.1|100853.8|1238
1652670900000|2022-05-16 03:15:00|100949.3|100869.7|100977.8|100902|100983|100911.7|100933.7|100867.2|1420
1652671200000|2022-05-16 03:20:00|100977.7|100903.5|101054.4|100956.6|101085.2|100992.5|100960.3|100892|1766
1652671500000|2022-05-16 03:25:00|101054.5|100957.9|101012.6|100926.9|101066.9|100973.4|101002.8|100912|1239
1652671800000|2022-05-16 03:30:00|101013.7|100926.4|101004.2|100902.2|101021.4|100930.4|100979.9|100884.6|1261
1652672100000|2022-05-16 03:35:00|101004.1|100903.2|101008.4|100906.3|101025.1|100923.7|100989.6|100887.1|1162
1652672400000|2022-05-16 03:40:00|101008.3|100906.2|101018.1|100902.1|101039.8|100938.7|100998.4|100899.3|1030
1652672700000|2022-05-16 03:45:00|101018.4|100902.4|101034|100919.9|101042.6|100942.2|101002|100895.8|1250
1652673000000|2022-05-16 03:50:00|101035.2|100919.2|100977.6|100882.5|101043.9|100934.2|100966|100867.6|1294
1652673300000|2022-05-16 03:55:00|100977.9|100882.8|100973.5|100883.2|100995.6|100892.5|100953.3|100863.6|1195
1652673600000|2022-05-16 04:00:00|100973.6|100883.3|100987.4|100897.8|100998.8|100899|100955.1|100866.5|1157
1652673900000|2022-05-16 04:05:00|100987.1|100898.4|100973.9|100893.5|101004.7|100901.6|100964.7|100880.1|990
1652674200000|2022-05-16 04:10:00|100974.9|100893.3|100992.5|100902.2|101012.3|100918.5|100973.3|100890|931
1652674500000|2022-05-16 04:15:00|100992.7|100902.4|100970.8|100876.4|100994.9|100905.1|100960.4|100872.6|1084
1652674800000|2022-05-16 04:20:00|100970.9|100876.3|100948.2|100865|100970.9|100877.1|100929|100841|1260
1652675100000|2022-05-16 04:25:00|100946.8|100864.1|100924.2|100847.9|100949.4|100865.9|100914.4|100839.7|1081
1652675400000|2022-05-16 04:30:00|100924.1|100846.7|100930.2|100855.7|100938.4|100869.5|100900.7|100824.3|1046
1652675700000|2022-05-16 04:35:00|100930.1|100855.9|100929.5|100853.9|100938.5|100868.3|100893.8|100819.5|1102
1652676000000|2022-05-16 04:40:00|100929.6|100853.8|100902.3|100828.3|100934|100853.8|100890.2|100796.1|1108
1652676300000|2022-05-16 04:45:00|100902.4|100828.4|100930.2|100848|100935.9|100861.4|100893.1|100818.6|798
1652676600000|2022-05-16 04:50:00|100925.1|100847.4|100923.5|100837.9|100939.2|100861.8|100903.8|100821.8|770
1652676900000|2022-05-16 04:55:00|100924.4|100838|100923|100842.6|100944.4|100863.9|100902|100832.4|768
1652677200000|2022-05-16 05:00:00|100923.3|100842.3|100891.8|100807.4|100925.9|100844.4|100874.9|100796.7|1201
1652677500000|2022-05-16 05:05:00|100889.3|100806.4|100876.6|100789.4|100913.6|100835.1|100854.4|100776.3|1004
1652677800000|2022-05-16 05:10:00|100877.5|100788.7|100855.2|100769.8|100887.2|100791.4|100839.1|100756|1192
1652678100000|2022-05-16 05:15:00|100854|100770.9|100859.1|100779|100902.5|100828.4|100848.4|100762.8|1295
1652678400000|2022-05-16 05:20:00|100859|100779.1|100839.7|100765.9|100859|100781.4|100823.2|100744|1318
1652678700000|2022-05-16 05:25:00|100839.9|100766|100871|100787.7|100876|100792.1|100813.5|100752.9|1183
1652679000000|2022-05-16 05:30:00|100871.1|100787.8|100852|100766.7|100875.1|100788.3|100836.8|100750.7|1188
1652679300000|2022-05-16 05:35:00|100851.9|100767.5|100829.5|100742|100856.4|100770.4|100818|100739.6|1279
1652679600000|2022-05-16 05:40:00|100829.6|100742.3|100813.2|100735|100842.9|100760|100802.7|100730.4|1246
1652679900000|2022-05-16 05:45:00|100814.6|100735.2|100822.8|100740|100828.6|100748.9|100794.2|100727.6|1061
1652680200000|2022-05-16 05:50:00|100823.4|100740.9|100869.4|100786.6|100875.5|100786.6|100815.1|100734.4|1336
1652680500000|2022-05-16 05:55:00|100870.9|100787.8|100902.9|100813.3|100914.6|100821.2|100854.9|100760.3|1460
1652680800000|2022-05-16 06:00:00|100900.7|100814.2|100860.6|100810.6|100903.8|100838.5|100815.6|100753.5|1369
1652681100000|2022-05-16 06:05:00|100860.4|100810.4|100902.5|100877.5|100945.7|100887.7|100857.6|100807.6|1449
1652681400000|2022-05-16 06:10:00|100902|100877|100949.2|100899.2|100997.6|100960.6|100889.8|100853.7|1379
1652681700000|2022-05-16 06:15:00|100951.8|100901.8|100892.2|100842.2|100956.4|100920.5|100879.5|100828.5|1379
1652682000000|2022-05-16 06:20:00|100892|100842|100826|100776|100922.6|100875.4|100810.5|100757.2|1398
1652682300000|2022-05-16 06:25:00|100838.7|100767.4|100746.5|100696.5|100854|100795.3|100742.9|100670.4|1363
1652682600000|2022-05-16 06:30:00|100746.7|100696.7|100703.1|100653.1|100757.7|100696.7|100554.5|100510.7|1577
1652682900000|2022-05-16 06:35:00|100702|100652|100638.7|100613.7|100717|100684.8|100629.4|100592|1456
1652683200000|2022-05-16 06:40:00|100638.1|100613.1|100723|100698|100742.2|100706.2|100637.6|100612|1486
1652683500000|2022-05-16 06:45:00|100723.3|100698.3|100794.4|100769.4|100809.7|100784.7|100722.5|100697.5|1295
1652683800000|2022-05-16 06:50:00|100796.4|100771.4|100757.6|100732.6|100810.7|100785.7|100741.8|100716.8|1157
1652684100000|2022-05-16 06:55:00|100755.5|100730.5|100786.6|100761.6|100841.4|100808.8|100752.4|100727.4|1530
1652684400000|2022-05-16 07:00:00|100786|100761|100690.1|100665.1|100799.5|100774.5|100683.4|100658.4|1732
1652684700000|2022-05-16 07:05:00|100689.3|100664.3|100759.2|100734.2|100798.4|100773.4|100665.1|100640.1|1603
1652685000000|2022-05-16 07:10:00|100758.4|100733.4|100762.8|100737.8|100806.6|100781.6|100711.1|100686.1|1754
1652685300000|2022-05-16 07:15:00|100761.2|100736.2|100788.7|100763.7|100793.2|100764.8|100707.9|100682.9|1630
1652685600000|2022-05-16 07:20:00|100788.6|100763.6|100720.6|100695.6|100833.3|100808.3|100720.6|100694.6|1763
1652685900000|2022-05-16 07:25:00|100725.4|100700.4|100585.4|100560.4|100725.4|100700.4|100502|100477|1744
1652686200000|2022-05-16 07:30:00|100586.3|100561.3|100537.7|100512.7|100590.4|100565.4|100507.6|100482.6|1713
1652686500000|2022-05-16 07:35:00|100540.4|100515.4|100552.5|100527.5|100616.7|100591.7|100491.8|100466.8|1631
1652686800000|2022-05-16 07:40:00|100552.6|100527.6|100592.6|100567.6|100592.7|100567.7|100532.8|100507.8|1784
1652687100000|2022-05-16 07:45:00|100592.5|100567.5|100651.4|100626.4|100655.2|100630.2|100570.7|100545.7|1634
1652687400000|2022-05-16 07:50:00|100651.9|100626.9|100785.9|100760.9|100793.8|100768.8|100651.5|100626.5|1770
1652687700000|2022-05-16 07:55:00|100786.4|100761.4|100839.4|100814.4|100851.6|100826.6|100745.3|100720.3|1735
1652688000000|2022-05-16 08:00:00|100838.8|100813.8|100800.7|100775.7|100845.8|100820.8|100731.9|100706.9|1788
1652688300000|2022-05-16 08:05:00|100799.4|100774.4|100773.1|100748.1|100855.4|100830.4|100762.4|100737.4|1784
1652688600000|2022-05-16 08:10:00|100773.3|100748.3|100677.7|100652.7|100778.8|100753.8|100671.9|100646.9|1727
1652688900000|2022-05-16 08:15:00|100678.3|100653.3|100680.9|100655.9|100711.5|100686.5|100640.3|100615.3|1704
1652689200000|2022-05-16 08:20:00|100684.2|100659.2|100683.6|100658.6|100731.6|100706.6|100662.4|100637.4|1536
1652689500000|2022-05-16 08:25:00|100680.6|100655.6|100695.5|100670.5|100719.1|100694.1|100658.9|100633.9|1526
1652689800000|2022-05-16 08:30:00|100695.9|100670.9|100766.8|100741.8|100766.8|100741.8|100685.8|100660.8|1446
1652690100000|2022-05-16 08:35:00|100767|100742|100677.1|100652.1|100782.1|100757.1|100668.4|100643.4|1575
1652690400000|2022-05-16 08:40:00|100678.2|100653.2|100712.4|100687.4|100727.8|100702.8|100662.9|100637.9|1756
1652690700000|2022-05-16 08:45:00|100713|100688|100685.3|100660.3|100768.3|100743.3|100668|100643|1380
1652691000000|2022-05-16 08:50:00|100684.9|100659.9|100673.4|100648.4|100742.6|100712.2|100655|100630|1351
1652691300000|2022-05-16 08:55:00|100673.7|100648.7|100635.5|100610.5|100687.9|100662.9|100632.6|100607.6|1140
1652691600000|2022-05-16 09:00:00|100635.6|100610.6|100682.7|100657.7|100687.6|100662.6|100612.2|100587.2|1484
1652691900000|2022-05-16 09:05:00|100682.2|100657.2|100743.4|100718.4|100754|100729|100678.8|100651.8|1326
1652692200000|2022-05-16 09:10:00|100743.5|100718.5|100758.2|100733.2|100795.5|100770.5|100717.6|100692.6|1299
1652692500000|2022-05-16 09:15:00|100759.1|100734.1|100730.6|100705.6|100772.1|100747.1|100706.7|100681.7|1330
1652692800000|2022-05-16 09:20:00|100730.8|100705.8|100772.6|100747.6|100775.8|100750.8|100730.7|100705.7|1180
1652693100000|2022-05-16 09:25:00|100771.6|100746.6|100777.9|100752.9|100785.3|100760.3|100756.3|100731.3|1107
1652693400000|2022-05-16 09:30:00|100774.6|100749.6|100767.8|100742.8|100788.8|100763.8|100761.6|100736.6|1117
1652693700000|2022-05-16 09:35:00|100767.7|100742.7|100810.3|100785.3|100810.4|100785.4|100767.7|100742.7|1121
1652694000000|2022-05-16 09:40:00|100808.9|100783.9|100808.7|100783.7|100820|100795|100787.4|100762.4|1168
1652694300000|2022-05-16 09:45:00|100809.1|100784.1|100817.3|100792.3|100831.7|100806.7|100801.9|100776.9|783
1652694600000|2022-05-16 09:50:00|100817.6|100792.6|100771|100746|100817.6|100792.6|100761.3|100736.3|1141
1652694900000|2022-05-16 09:55:00|100771.1|100746.1|100831.2|100806.2|100841.7|100816.7|100769.8|100744.8|1207
1652695200000|2022-05-16 10:00:00|100831.7|100806.7|100736.2|100711.2|100833.8|100808.8|100707.7|100674|1529
1652695500000|2022-05-16 10:05:00|100736.1|100711.1|100846.5|100821.5|100862.6|100831.8|100731.2|100706.2|1673
1652695800000|2022-05-16 10:10:00|100846.9|100821.9|100835.7|100810.7|100862|100833|100799.9|100768|1657
1652696100000|2022-05-16 10:15:00|100836.1|100811.1|100877.4|100852.4|100883.1|100858.1|100834|100809|1515
1652696400000|2022-05-16 10:20:00|100877.8|100852.8|100874|100849|100915.3|100879.3|100859.4|100834.4|1312
1652696700000|2022-05-16 10:25:00|100875.6|100850.6|100738.5|100713.5|100875.6|100850.6|100733.6|100707.5|1316
1652697000000|2022-05-16 10:30:00|100735.9|100710.9|100703|100678|100750.5|100725.5|100697.1|100672.1|1406
1652697300000|2022-05-16 10:35:00|100702.6|100677.6|100712.8|100687.8|100728.7|100703.7|100695.8|100670.8|989
1652697600000|2022-05-16 10:40:00|100712.5|100687.5|100825.4|100800.4|100825.5|100800.5|100712.3|100687.3|1164
1652697900000|2022-05-16 10:45:00|100824.6|100799.6|100770.9|100745.9|100829.2|100804.2|100755.6|100730.6|1597
1652698200000|2022-05-16 10:50:00|100770.3|100745.3|100752.2|100727.2|100781.4|100756.4|100727.2|100702.2|1497
1652698500000|2022-05-16 10:55:00|100752.5|100727.5|100692.2|100667.2|100755.1|100730.1|100645.7|100620.7|1820
1652698800000|2022-05-16 11:00:00|100692.3|100667.3|100721.6|100696.6|100737.6|100712.6|100668.4|100643.4|1609
1652699100000|2022-05-16 11:05:00|100722.1|100697.1|100724.2|100699.2|100737.7|100712.7|100693.6|100668.6|1415
1652699400000|2022-05-16 11:10:00|100724.3|100699.3|100797.9|100772.9|100812.6|100787.6|100724.3|100699.3|1287
1652699700000|2022-05-16 11:15:00|100798.3|100773.3|100797.9|100772.9|100826.9|100801.9|100769.8|100744.8|1561
1652700000000|2022-05-16 11:20:00|100797.5|100772.5|100826.8|100801.8|100852.5|100827.5|100767.7|100742.7|1622
1652700300000|2022-05-16 11:25:00|100826.7|100801.7|100834.6|100809.6|100836.9|100811.9|100757.3|100732.3|1460
1652700600000|2022-05-16 11:30:00|100835.8|100810.8|100893.2|100868.2|100900.8|100875.8|100835.7|100810.7|1409
1652700900000|2022-05-16 11:35:00|100894.2|100869.2|100833|100808|100895.7|100870.7|100824|100799|1320
1652701200000|2022-05-16 11:40:00|100833.4|100808.4|100807.2|100782.2|100836.2|100811.2|100786.8|100761.8|1185
1652701500000|2022-05-16 11:45:00|100806.3|100781.3|100771.6|100746.6|100810.6|100785.6|100724.4|100699.4|1353
1652701800000|2022-05-16 11:50:00|100772.6|100747.6|100780.1|100755.1|100812.5|100787.5|100750.6|100725.6|1572
1652702100000|2022-05-16 11:55:00|100779.8|100754.8|100797.8|100772.8|100818.7|100793.7|100776|100751|1455
1652702400000|2022-05-16 12:00:00|100800.5|100775.5|100860.1|100835.1|100886.8|100861.8|100770.9|100710|1774
1652702700000|2022-05-16 12:05:00|100860.2|100835.2|100817.5|100792.5|100870.7|100845.7|100810.7|100785.7|1609
1652703000000|2022-05-16 12:10:00|100817.7|100792.7|100730.6|100705.6|100831.2|100806.2|100725|100700|1402
1652703300000|2022-05-16 12:15:00|100730.5|100705.5|100751.3|100726.3|100812.7|100776.8|100724.4|100699.4|1498
1652703600000|2022-05-16 12:20:00|100754|100729|100680.4|100655.4|100767|100742|100671|100646|1467
1652703900000|2022-05-16 12:25:00|100683|100658|100783.2|100672.1|100783.2|100743.4|100682.1|100657.1|1340
1652704200000|2022-05-16 12:30:00|100760.6|100685.9|100608.9|100583.9|100791.8|100731.6|100571|100546|1923
1652704500000|2022-05-16 12:35:00|100607.7|100582.7|100556.3|100531.3|100607.7|100582.7|100532.4|100507.4|1862
1652704800000|2022-05-16 12:40:00|100558.9|100533.9|100536|100511|100579.5|100554.5|100477.8|100452.8|1876
1652705100000|2022-05-16 12:45:00|100536.6|100511.6|100595.4|100570.4|100610.6|100585.6|100517.5|100492.5|1688
1652705400000|2022-05-16 12:50:00|100595.3|100570.3|100588.9|100563.9|100619.3|100594.3|100542|100512.6|1697
1652705700000|2022-05-16 12:55:00|100585.7|100560.7|100639.7|100614.7|100673.2|100648.2|100575.9|100550.9|1689
1652706000000|2022-05-16 13:00:00|100638.6|100613.6|100501.4|100476.4|100668.2|100643.2|100496.5|100471.5|1797
1652706300000|2022-05-16 13:05:00|100501.5|100476.5|100565.2|100540.2|100575.2|100550.2|100501.4|100476.4|1600
1652706600000|2022-05-16 13:10:00|100565.3|100540.3|100632.1|100607.1|100656|100631|100548.4|100523.4|1625
1652706900000|2022-05-16 13:15:00|100632.2|100607.2|100625.6|100600.6|100634.6|100609.6|100572.9|100547.9|1602
1652707200000|2022-05-16 13:20:00|100625.4|100600.4|100704.3|100679.3|100723.4|100693.5|100610.1|100585.1|1814
1652707500000|2022-05-16 13:25:00|100704.5|100679.5|100698.3|100673.3|100705.5|100680.5|100664.8|100629|1334
1652707800000|2022-05-16 13:30:00|100697.8|100672.8|100715.2|100690.2|100753.8|100717.2|100660.4|100628|1747
1652708100000|2022-05-16 13:35:00|100715.7|100690.7|100569.9|100544.9|100719.9|100694.9|100568.1|100543.1|2057
1652708400000|2022-05-16 13:40:00|100570.6|100545.6|100741|100716|100749.3|100716|100557|100532|2156
1652708700000|2022-05-16 13:45:00|100740.2|100715.2|100828.2|100803.2|100851.5|100826.5|100711|100679.6|2046
1652709000000|2022-05-16 13:50:00|100829.8|100804.8|100853.1|100828.1|100888.5|100863.1|100771.7|100746.7|1890
1652709300000|2022-05-16 13:55:00|100853|100828|100801.5|100776.5|100961.6|100928.5|100801.5|100776.5|1930
1652709600000|2022-05-16 14:00:00|100802.7|100777.7|100907.8|100882.8|100960|100935|100801|100776|2067
1652709900000|2022-05-16 14:05:00|100908.3|100883.3|100801.2|100776.2|100926.2|100901.2|100783.9|100758.9|1915
1652710200000|2022-05-16 14:10:00|100801.1|100776.1|100733.4|100708.4|100814.7|100789.7|100665|100640|2010
1652710500000|2022-05-16 14:15:00|100733.9|100708.9|100675.8|100650.8|100741.8|100714.6|100633.3|100608.3|1968
1652710800000|2022-05-16 14:20:00|100676.2|100651.2|100652.1|100627.1|100683.9|100658.9|100625|100600|2012
1652711100000|2022-05-16 14:25:00|100651.9|100626.9|100510.6|100485.6|100690.5|100653.5|100510.6|100485.6|2025
1652711400000|2022-05-16 14:30:00|100512.5|100487.5|100666.4|100641.4|100676.6|100651.6|100512.5|100487.5|1922
1652711700000|2022-05-16 14:35:00|100666.2|100641.2|100606.1|100581.1|100698.3|100673.3|100588.8|100562.7|1963
1652712000000|2022-05-16 14:40:00|100606.3|100581.3|100708.8|100683.8|100770.2|100736.8|100605.3|100580.3|1913
1652712300000|2022-05-16 14:45:00|100707.9|100682.9|100869.5|100844.5|100882.4|100857.4|100707.4|100682.4|1822
1652712600000|2022-05-16 14:50:00|100869.4|100844.4|100789.1|100764.1|100919.7|100885.8|100785.8|100754.5|2004
1652712900000|2022-05-16 14:55:00|100789.9|100764.9|100780.8|100755.8|100789.9|100764.9|100708.7|100683.7|1983
1652713200000|2022-05-16 15:00:00|100782.7|100757.7|100837.4|100812.4|100876.9|100841.3|100746.6|100721.6|1945
1652713500000|2022-05-16 15:05:00|100837.8|100812.8|100831.5|100806.5|100901.4|100876.4|100790.3|100765.3|1754
1652713800000|2022-05-16 15:10:00|100831.2|100806.2|100865.1|100840.1|100897.7|100872.7|100799.2|100774.2|1595
1652714100000|2022-05-16 15:15:00|100867.4|100842.4|100844|100819|100873.1|100848.1|100826.1|100801.1|1283
1652714400000|2022-05-16 15:20:00|100843.9|100818.9|100896.8|100871.8|100928.3|100903.3|100839.2|100814.2|1601
1652714700000|2022-05-16 15:25:00|100897.2|100872.2|100867.5|100842.5|100944.3|100919.3|100865.4|100840.4|1568
1652715000000|2022-05-16 15:30:00|100864.5|100839.5|100857.5|100832.5|100901.1|100876.1|100835.7|100810.7|1695
1652715300000|2022-05-16 15:35:00|100857.9|100832.9|100834.6|100809.6|100938.2|100913.2|100823.4|100798.4|1648
1652715600000|2022-05-16 15:40:00|100834.5|100809.5|100749.5|100724.5|100850.5|100825.5|100747.3|100722.3|1608
1652715900000|2022-05-16 15:45:00|100749.7|100724.7|100755.7|100730.7|100776.9|100751.9|100748.4|100723.4|1227
1652716200000|2022-05-16 15:50:00|100755.5|100730.5|100732.2|100707.2|100767.9|100742.9|100722.6|100697.6|1221
1652716500000|2022-05-16 15:55:00|100732.3|100707.3|100722.3|100697.3|100749.3|100724.3|100719.7|100693.9|1237
1652716800000|2022-05-16 16:00:00|100721.3|100696.3|100733.9|100708.9|100748.4|100723.4|100720.9|100695.9|1204
1652717100000|2022-05-16 16:05:00|100734.1|100709.1|100744.4|100719.4|100761.7|100736.7|100729.7|100703.5|1467
1652717400000|2022-05-16 16:10:00|100743.7|100718.7|100776.7|100751.7|100811.5|100786.5|100735.3|100710.3|1538
1652717700000|2022-05-16 16:15:00|100776.4|100751.4|100755.4|100730.4|100793.7|100759.3|100748.7|100709.3|1384
1652718000000|2022-05-16 16:20:00|100755.3|100730.3|100806.7|100781.7|100839.9|100792.8|100749.4|100724.4|1442
1652718300000|2022-05-16 16:25:00|100806.4|100781.4|100810.8|100785.8|100828.2|100803.2|100796.3|100771.3|1253
1652718600000|2022-05-16 16:30:00|100811.4|100786.4|100766.1|100741.1|100815.4|100790.4|100757.1|100732.1|1477
1652718900000|2022-05-16 16:35:00|100766.9|100741.9|100766.9|100716.9|100770.8|100743.9|100713.7|100688.7|1398
1652719200000|2022-05-16 16:40:00|100767|100717|100718.3|100693.3|100773.3|100736.8|100706.6|100681.6|1235
1652719500000|2022-05-16 16:45:00|100719.6|100694.6|100695.2|100670.2|100737.6|100700.5|100694.3|100659.9|1212
1652719800000|2022-05-16 16:50:00|100695.3|100670.3|100724.8|100652.7|100750.5|100704.3|100670.1|100635.5|1383
1652720100000|2022-05-16 16:55:00|100722.7|100650.8|100751|100726|100779.7|100728.3|100713.5|100650.8|1137
1652720400000|2022-05-16 17:00:00|100751.2|100726.2|100729.3|100704.3|100771.4|100738.2|100716.2|100675.2|1110
1652720700000|2022-05-16 17:05:00|100729.5|100704.5|100739.6|100689.6|100746.7|100708.3|100718.8|100681.1|857
1652721000000|2022-05-16 17:10:00|100739.5|100689.5|100749.6|100724.6|100756.4|100728|100706.7|100681.7|1331
1652721300000|2022-05-16 17:15:00|100747.5|100722.5|100813.9|100788.9|100828.8|100790.6|100740.9|100715.9|1528
1652721600000|2022-05-16 17:20:00|100814.1|100789.1|100785.1|100735.1|100814.8|100789.8|100754.6|100715.1|1312
1652721900000|2022-05-16 17:25:00|100784.7|100734.7|100729.6|100704.6|100803.3|100766.5|100717.3|100679.5|1077
1652722200000|2022-05-16 17:30:00|100729.4|100704.4|100732.6|100707.6|100744|100719|100709.2|100684.2|1114
1652722500000|2022-05-16 17:35:00|100732.7|100707.7|100770.6|100720.6|100770.6|100736|100722.6|100689.4|1174
1652722800000|2022-05-16 17:40:00|100769.9|100719.9|100747.9|100697.9|100776.2|100726.2|100735.3|100685.3|1294
1652723100000|2022-05-16 17:45:00|100747.8|100697.8|100773.8|100723.8|100776.9|100726.9|100742.8|100692.8|1341
1652723400000|2022-05-16 17:50:00|100773.5|100723.5|100739.3|100689.3|100773.8|100723.8|100724.4|100680.4|1345
1652723700000|2022-05-16 17:55:00|100738|100688|100695.3|100670.3|100738|100697.5|100682.4|100657.4|1275
1652724000000|2022-05-16 18:00:00|100693.5|100668.5|100705.2|100680.2|100727|100688.7|100681.8|100655.8|1524
1652724300000|2022-05-16 18:05:00|100704.5|100679.5|100731.4|100681.4|100741.4|100696.5|100702.3|100666.8|1193
1652724600000|2022-05-16 18:10:00|100732.6|100682.6|100726.2|100701.2|100751.7|100705.7|100724.4|100680|1181
1652724900000|2022-05-16 18:15:00|100726.1|100701.1|100735.4|100685.4|100737.8|100702.9|100701.9|100663.1|897
1652725200000|2022-05-16 18:20:00|100735.5|100685.5|100693|100668|100735.7|100706.9|100692.4|100662.5|1259
1652725500000|2022-05-16 18:25:00|100692.5|100667.5|100696.8|100646.8|100742.4|100692.4|100690|100645.7|1050
1652725800000|2022-05-16 18:30:00|100695.8|100645.8|100619|100594|100697.7|100655.6|100607.6|100519.3|1261
1652726100000|2022-05-16 18:35:00|100618.9|100593.9|100609.8|100559.8|100641.9|100594.8|100593.7|100543.7|1523
1652726400000|2022-05-16 18:40:00|100609.6|100559.6|100615.8|100565.8|100617|100567|100591.4|100541.4|991
1652726700000|2022-05-16 18:45:00|100615.7|100565.7|100578.3|100528.3|100632.6|100582.6|100574.3|100505.6|1254
1652727000000|2022-05-16 18:50:00|100579|100529|100569.5|100519.5|100585.9|100535.9|100546.8|100489.5|1502
1652727300000|2022-05-16 18:55:00|100568.2|100518.2|100521.8|100471.8|100584.5|100534.5|100470.7|100407|1754
1652727600000|2022-05-16 19:00:00|100520.1|100470.1|100501.1|100451.1|100556.6|100491.3|100480.6|100413.8|1381
1652727900000|2022-05-16 19:05:00|100497.3|100447.3|100496|100418.8|100536.9|100458.8|100439.9|100347.9|1612
1652728200000|2022-05-16 19:10:00|100495.8|100419.7|100529|100479|100540.5|100480.2|100459.7|100401.6|1341
1652728500000|2022-05-16 19:15:00|100529.2|100479.2|100475.7|100425.7|100546.3|100480.6|100413.7|100329.1|1526
1652728800000|2022-05-16 19:20:00|100475.8|100425.8|100468.5|100418.5|100545.9|100471.7|100460.3|100391.6|1504
1652729100000|2022-05-16 19:25:00|100468.3|100418.3|100488.6|100438.6|100503.1|100440.8|100458.8|100386.1|1016
1652729400000|2022-05-16 19:30:00|100488.8|100438.8|100508.5|100425.1|100535.9|100450.6|100479.7|100389.9|1696
1652729700000|2022-05-16 19:35:00|100509.3|100423.4|100540.2|100458.7|100581.9|100480.2|100478.5|100397.1|1621
1652730000000|2022-05-16 19:40:00|100540.1|100459.1|100581|100470.4|100607.9|100532.4|100513|100436.4|1318
1652730300000|2022-05-16 19:45:00|100583.7|100467.7|100567.6|100517.6|100602.3|100521.2|100509.1|100417.5|1619
1652730600000|2022-05-16 19:50:00|100567.9|100517.9|100560.6|100510.6|100649.6|100537.2|100544.9|100468.5|1591
1652730900000|2022-05-16 19:55:00|100572.7|100490.2|100647.6|100557.5|100652.7|100565.9|100550.8|100476.1|1232
1652731200000|2022-05-16 20:00:00|100648.1|100559.6|100622|100572|100658.9|100577.7|100562.7|100490.8|1495
1652731500000|2022-05-16 20:05:00|100622.4|100572.4|100608.9|100558.9|100640.4|100579.6|100604.6|100544.1|944
1652731800000|2022-05-16 20:10:00|100609.4|100559.4|100615|100541.8|100621.6|100562.1|100596.5|100532.8|599
1652732100000|2022-05-16 20:15:00|100614.7|100541.9|100609.6|100536|100643.5|100570.9|100572.3|100478.3|607
1652732400000|2022-05-16 20:20:00|100614.5|100532.2|100603.1|100520.7|100664.8|100583.6|100574.7|100505.9|661
1652732700000|2022-05-16 20:25:00|100603.7|100520.5|100597.4|100521|100620.1|100550.5|100585.8|100513.5|628
1652733000000|2022-05-16 20:30:00|100596.6|100515.5|100598.6|100522.1|100604.9|100536|100542.7|100482.2|794
1652733300000|2022-05-16 20:35:00|100598.8|100522|100646.2|100573|100671.7|100598.2|100590.6|100520.1|555
1652733600000|2022-05-16 20:40:00|100644.9|100574.6|100666.1|100570.5|100676.5|100600|100630.7|100559.1|1182
1652733900000|2022-05-16 20:45:00|100657.6|100584.1|100661.5|100611.5|100687.4|100619.8|100648.1|100563.3|614
1652734200000|2022-05-16 20:50:00|100660.4|100610.4|100656.5|100574.3|100677.8|100611.8|100638.5|100557.2|480
1652734500000|2022-05-16 20:55:00|100665.8|100565.2|100657.1|100541.1|100709.1|100600.3|100647.2|100540.4|541
1652734800000|2022-05-16 21:00:00|100651.5|100535.5|100645.5|100529.5|100651.5|100535.5|100631.1|100515.1|15
1652736900000|2022-05-16 21:35:00|100628|100512|100628.9|100512.9|100639.4|100523.4|100620.1|100504.1|33
1652737200000|2022-05-16 21:40:00|100623.3|100507.3|100623.9|100507.9|100639.9|100523.9|100605.2|100489.2|50
1652737500000|2022-05-16 21:45:00|100669.4|100553.4|100605.9|100489.9|100672.3|100556.3|100604.6|100488.6|23
1652737800000|2022-05-16 21:50:00|100644.5|100528.5|100666.5|100550.5|100729.9|100613.9|100605.9|100489.9|139
1652738100000|2022-05-16 21:55:00|100666.8|100550.8|100699|100583|100738.6|100622.6|100666|100550|98
1652738400000|2022-05-16 22:00:00|100700.5|100584.5|100750.7|100634.7|100797|100681|100687.6|100571.6|847
1652738700000|2022-05-16 22:05:00|100750.4|100634.4|100683.3|100567.3|100763.3|100647.3|100665|100559.3|876
1652739000000|2022-05-16 22:10:00|100682.2|100566.7|100715.1|100599.1|100729.8|100613.8|100665.7|100563.8|669
1652739300000|2022-05-16 22:15:00|100715|100599|100750.8|100634.8|100767.1|100651.1|100715|100599|1398
1652739600000|2022-05-16 22:20:00|100751|100635|100752.9|100636.9|100758.7|100642.7|100745|100629|1075
1652739900000|2022-05-16 22:25:00|100753.1|100637.1|100730.7|100614.7|100753.5|100637.5|100719.5|100603.5|909
1652740200000|2022-05-16 22:30:00|100730.6|100614.6|100683.5|100567.5|100730.9|100614.9|100670.2|100561|1299
1652740500000|2022-05-16 22:35:00|100683.6|100567.6|100684.9|100568.9|100693.7|100577.7|100671.6|100558.4|1090
1652740800000|2022-05-16 22:40:00|100685.3|100569.3|100679.6|100563.6|100691.2|100575.2|100666.3|100550.3|1724
1652741100000|2022-05-16 22:45:00|100682|100566|100686.8|100570.8|100704.6|100588.6|100676.1|100560.1|1932
1652741400000|2022-05-16 22:50:00|100686.3|100570.3|100682.3|100566.3|100691.2|100575.2|100672.4|100558.7|1492
1652741700000|2022-05-16 22:55:00|100682.7|100566.7|100680.5|100564.5|100693.5|100577.5|100675.5|100559.5|837
1652742000000|2022-05-16 23:00:00|100677.1|100568.6|100685.3|100569.3|100686.3|100581.5|100650.5|100551.1|692
1652742300000|2022-05-16 23:05:00|100685.9|100569.9|100672.8|100579.9|100687.7|100582.6|100655.1|100552.7|779
1652742600000|2022-05-16 23:10:00|100672.9|100580|100687.6|100571.6|100687.6|100585.8|100660.4|100557.3|747
1652742900000|2022-05-16 23:15:00|100680.3|100575.1|100669.6|100586|100680.9|100598.9|100648.9|100573.8|641
1652743200000|2022-05-16 23:20:00|100670.1|100585.7|100668.4|100568.8|100681.9|100597.1|100647.1|100550|1139
1652743500000|2022-05-16 23:25:00|100668.6|100569|100658.9|100559.9|100676|100580.3|100650.9|100552.1|844
1652743800000|2022-05-16 23:30:00|100657.6|100560.1|100653.1|100556.5|100679.6|100576|100646.4|100539.7|1044
1652744100000|2022-05-16 23:35:00|100655|100546.3|100652.5|100551.5|100670.1|100585.6|100634.9|100539.9|1025
1652744400000|2022-05-16 23:40:00|100649.4|100551.6|100660.2|100610.2|100673.5|100610.4|100636.5|100547.4|962
1652744700000|2022-05-16 23:45:00|100660.3|100610.3|100633.7|100544.5|100664|100611.1|100617|100532.2|1106
1652745000000|2022-05-16 23:50:00|100633.9|100544.3|100642.7|100553.5|100655.9|100563.7|100627.8|100541.9|1009
1652745300000|2022-05-16 23:55:00|100643.2|100554|100626.6|100541.1|100650.4|100555.1|100612.6|100516.8|1484
1652745600000|2022-05-17 00:00:00|100626.7|100541|100622.4|100530.5|100657.5|100552.5|100606|100507.9|2155
1652745900000|2022-05-17 00:05:00|100622.3|100530.4|100587.7|100503|100640.8|100552.9|100564|100490.8|1598
1652746200000|2022-05-17 00:10:00|100585.2|100509.5|100584.1|100534.1|100612.1|100537|100557.6|100482.9|1700
1652746500000|2022-05-17 00:15:00|100584.9|100534.9|100531.5|100452.8|100618.5|100551.9|100494.7|100438.2|1801
1652746800000|2022-05-17 00:20:00|100529.7|100452.4|100491.6|100414.8|100573.2|100489.6|100472.6|100403.1|1723
1652747100000|2022-05-17 00:25:00|100491|100416.5|100491.3|100407.6|100520.8|100428.4|100469.6|100393.1|1330
1652747400000|2022-05-17 00:30:00|100491|100407.8|100492.5|100395.8|100527.9|100423.9|100482.4|100383.2|1174
1652747700000|2022-05-17 00:35:00|100492.7|100397.3|100498|100401.2|100515.9|100414.2|100486.1|100389|1108
1652748000000|2022-05-17 00:40:00|100498.4|100401.1|100491.5|100395|100515|100412.1|100475.9|100386.5|1236
1652748300000|2022-05-17 00:45:00|100491.4|100394.9|100498.1|100398.3|100505.1|100403.3|100466.2|100376.2|1055
1652748600000|2022-05-17 00:50:00|100497.9|100398.1|100508.8|100392.8|100532.4|100426.7|100461.9|100368.2|1217
1652748900000|2022-05-17 00:55:00|100510.7|100397.9|100521.5|100420.4|100538.6|100427.2|100496.6|100390.8|1392
1652749200000|2022-05-17 01:00:00|100521.4|100420.3|100592.8|100494.4|100600.3|100496.6|100521.4|100418.7|1546
1652749500000|2022-05-17 01:05:00|100588.2|100492.1|100581.2|100480.5|100594.5|100494.3|100549.6|100450.8|1394
1652749800000|2022-05-17 01:10:00|100579.6|100480.4|100544.9|100439.8|100591.6|100490.5|100519.2|100423.3|1483
1652750100000|2022-05-17 01:15:00|100544.7|100440.5|100572.8|100522.8|100638.5|100537.3|100544.6|100432.5|1756
1652750400000|2022-05-17 01:20:00|100577|100505.8|100574.1|100524.1|100614.1|100535.9|100558.4|100491.9|1621
1652750700000|2022-05-17 01:25:00|100574|100524|100581.7|100531.7|100606.7|100555.3|100566.3|100496.1|1348
1652751000000|2022-05-17 01:30:00|100583.3|100533.3|100589.7|100508.9|100631.1|100570.9|100550.5|100489.8|1786
1652751300000|2022-05-17 01:35:00|100589.4|100509|100483.1|100408.4|100593.7|100512.3|100455.3|100377.5|1756
1652751600000|2022-05-17 01:40:00|100483.5|100409|100543.4|100442.1|100566.7|100470.4|100472.6|100399.1|1751
1652751900000|2022-05-17 01:45:00|100543.1|100441.7|100520.4|100419.6|100557|100458.4|100515.7|100406.3|1594
1652752200000|2022-05-17 01:50:00|100519.9|100419.8|100519.7|100411.2|100536|100437.3|100496.6|100396.2|1560
1652752500000|2022-05-17 01:55:00|100519.4|100410.5|100475.2|100386.1|100524.8|100416.3|100464.6|100371.2|1543
1652752800000|2022-05-17 02:00:00|100475.4|100385.4|100477.3|100406.4|100502.6|100422.1|100443.8|100378.7|1674
1652753100000|2022-05-17 02:05:00|100478|100406.5|100527.3|100446.8|100550.1|100457|100471.9|100403.9|1590
1652753400000|2022-05-17 02:10:00|100527.2|100446.7|100521.2|100430.2|100545.9|100455.7|100483.9|100417.6|1339
1652753700000|2022-05-17 02:15:00|100521.5|100430|100549.3|100473.4|100556.6|100486.6|100501|100421.4|1386
1652754000000|2022-05-17 02:20:00|100549.4|100473.7|100531.5|100447|100565.3|100489.7|100526.4|100442|1267
1652754300000|2022-05-17 02:25:00|100531.9|100447.4|100541.2|100458.6|100560.8|100476|100506.4|100438.7|1245
1652754600000|2022-05-17 02:30:00|100540|100458.3|100473.8|100423.8|100541.2|100464|100468|100392.1|1290
1652754900000|2022-05-17 02:35:00|100473.9|100423.9|100489.1|100413.8|100510|100436.8|100471.6|100403|939
1652755200000|2022-05-17 02:40:00|100489|100413.7|100551.2|100472|100554.5|100474.5|100472.2|100411.4|1053
1652755500000|2022-05-17 02:45:00|100553.5|100472.1|100515.3|100437.5|100585.4|100505.4|100512.3|100432.7|1332
1652755800000|2022-05-17 02:50:00|100514.1|100437|100518.7|100447.4|100545.4|100460.9|100491.7|100428.1|1336
1652756100000|2022-05-17 02:55:00|100518.1|100447.6|100497.5|100447.5|100522.2|100458.8|100492.1|100431.3|1023
1652756400000|2022-05-17 03:00:00|100497.7|100447.7|100504.7|100454.7|100538.3|100462.2|100493.7|100428.2|1060
1652756700000|2022-05-17 03:05:00|100505.3|100455.3|100534.5|100462.9|100545.8|100472.9|100496.7|100433.3|1316
1652757000000|2022-05-17 03:10:00|100534.6|100463|100556.6|100506.6|100583.1|100515|100518.9|100458.8|1499
1652757300000|2022-05-17 03:15:00|100555|100505|100569.5|100519.5|100589.8|100521.1|100547|100479|1487
1652757600000|2022-05-17 03:20:00|100569.4|100519.4|100505.2|100455.2|100580.9|100521.6|100504.5|100443.3|1007
1652757900000|2022-05-17 03:25:00|100505.1|100455.1|100510.8|100460.8|100526.8|100470.1|100499.2|100440.9|828
1652758200000|2022-05-17 03:30:00|100510.7|100460.7|100542.5|100492.5|100559.5|100502.1|100506|100447.3|1191
1652758500000|2022-05-17 03:35:00|100542.8|100492.8|100553.3|100503.3|100577.4|100519|100536.4|100474.9|1050
1652758800000|2022-05-17 03:40:00|100553.2|100503.2|100499.3|100449.3|100567.4|100507.8|100494.7|100427.5|938
1652759100000|2022-05-17 03:45:00|100499.1|100449.1|100475.3|100404.6|100523|100463|100458.9|100400.2|851
1652759400000|2022-05-17 03:50:00|100464.9|100414.9|100514.8|100442|100523.9|100457.6|100464.2|100405.7|907
1652759700000|2022-05-17 03:55:00|100516.4|100439.2|100509.9|100436|100519.2|100456.2|100471|100406.3|1076
1652760000000|2022-05-17 04:00:00|100508.9|100436.7|100494.9|100444.9|100513.4|100449.9|100486.9|100417.8|938
1652760300000|2022-05-17 04:05:00|100495.1|100445.1|100524.8|100474.8|100547.1|100475.7|100493.5|100424.4|896
1652760600000|2022-05-17 04:10:00|100525.6|100475.6|100515.8|100437.9|100565.6|100492.1|100500.8|100427.7|895
1652760900000|2022-05-17 04:15:00|100514.6|100438.4|100478.4|100397|100532.6|100460.8|100474.4|100389.7|1014
1652761200000|2022-05-17 04:20:00|100478.2|100396|100479.4|100395.6|100501.6|100411.1|100461.2|100370|1540
1652761500000|2022-05-17 04:25:00|100479.5|100395.9|100502.4|100415.3|100521.6|100430.1|100420.1|100351.1|1261
1652761800000|2022-05-17 04:30:00|100503|100415.4|100457.9|100376.1|100520|100427.6|100442.8|100368.3|1081
1652762100000|2022-05-17 04:35:00|100454.3|100379.5|100469.5|100389.8|100472.8|100398.8|100442.2|100363.8|861
1652762400000|2022-05-17 04:40:00|100469.8|100389.9|100509.5|100429.3|100511.4|100433.3|100463.2|100389.4|969
1652762700000|2022-05-17 04:45:00|100509.4|100429.1|100501.6|100410.7|100535.3|100448.4|100492.1|100399.2|1005
1652763000000|2022-05-17 04:50:00|100501.7|100410.9|100461.2|100380.9|100502.3|100422.7|100438.7|100378.1|967
1652763300000|2022-05-17 04:55:00|100458.3|100384.4|100442.9|100367.5|100477.6|100392|100429.4|100342.5|1178
1652763600000|2022-05-17 05:00:00|100442.6|100367.4|100423.1|100373.1|100447|100379.4|100406.3|100342.3|1050
1652763900000|2022-05-17 05:05:00|100422.7|100372.7|100393.3|100343.3|100428.6|100372.7|100391.3|100333.7|1146
1652764200000|2022-05-17 05:10:00|100390.7|100340.7|100402.6|100352.6|100433.9|100373.5|100390.7|100335.7|979
1652764500000|2022-05-17 05:15:00|100412.2|100342.2|100390.1|100340.1|100412.2|100353.8|100370.9|100314.4|898
1652764800000|2022-05-17 05:20:00|100390.6|100340.6|100422.7|100351.9|100424.4|100362.8|100375.9|100317.3|960
1652765100000|2022-05-17 05:25:00|100425|100349.4|100424|100348|100438.8|100376.5|100397.6|100325.9|1090
1652765400000|2022-05-17 05:30:00|100424.4|100350.2|100447.8|100397.8|100461|100397.8|100393.9|100319.2|1311
1652765700000|2022-05-17 05:35:00|100458.4|100388.1|100430.7|100380.7|100460.3|100396.1|100423.7|100347.2|1194
1652766000000|2022-05-17 05:40:00|100431.8|100381.8|100477.8|100407.4|100503.8|100422.4|100429.8|100358.8|1083
1652766300000|2022-05-17 05:45:00|100468.3|100418.3|100427.3|100354.2|100498.6|100421.6|100408.2|100323.4|2015
1652766600000|2022-05-17 05:50:00|100427.5|100353.4|100367.9|100287.5|100452|100358.8|100365.3|100284.9|1443
1652766900000|2022-05-17 05:55:00|100367.8|100287.6|100390.4|100307.1|100401.5|100317.1|100319.8|100246.4|1437
1652767200000|2022-05-17 06:00:00|100370.8|100320.8|100304.2|100254.2|100411|100345.7|100299.6|100235.8|1774
1652767500000|2022-05-17 06:05:00|100298.1|100248.1|100075.5|100003.8|100346.8|100296.8|99997.8|99920.5|1888
1652767800000|2022-05-17 06:10:00|100064.3|100014.3|100118.8|100068.8|100172.3|100122.3|100058.3|99991.5|1579
1652768100000|2022-05-17 06:15:00|100119.9|100069.9|100185|100135|100193.9|100152|100101.9|100058.1|1364
1652768400000|2022-05-17 06:20:00|100185.6|100135.6|100191.7|100141.7|100213|100176.5|100128.9|100089.2|1429
1652768700000|2022-05-17 06:25:00|100191.9|100141.9|100221.3|100171.3|100242.4|100193.7|100191.9|100141.9|1213
1652769000000|2022-05-17 06:30:00|100221.5|100171.5|100208.3|100158.3|100243.5|100192.9|100156.9|100106.6|1576
1652769300000|2022-05-17 06:35:00|100208.4|100158.4|100040.7|99990.7|100231.5|100194.6|100014.2|99971.2|1569
1652769600000|2022-05-17 06:40:00|100045.1|99995.1|99958.7|99908.7|100049.5|100009|99940.3|99895.1|1620
1652769900000|2022-05-17 06:45:00|99958.3|99908.3|99908.9|99858.9|99995.1|99950.8|99896.3|99855.2|1346
1652770200000|2022-05-17 06:50:00|99909.7|99859.7|99972.8|99947.8|99990.1|99948.1|99872.3|99835.3|1494
1652770500000|2022-05-17 06:55:00|99985.6|99935.6|99907.9|99857.9|100008.6|99962.1|99850.6|99810.4|1655
1652770800000|2022-05-17 07:00:00|99906.4|99856.4|99897.9|99847.9|99973.6|99927.5|99884.3|99834.3|1770
1652771100000|2022-05-17 07:05:00|99898.1|99848.1|99837.7|99787.7|99939.4|99889.4|99819.6|99769.6|1835
1652771400000|2022-05-17 07:10:00|99838.9|99788.9|99768.5|99718.5|99858.4|99808.4|99713.5|99674.7|1824
1652771700000|2022-05-17 07:15:00|99756|99731|99888|99838|99923.7|99873.7|99751.2|99713.3|1669
1652772000000|2022-05-17 07:20:00|99888.9|99838.9|99903.4|99853.4|99953.6|99903.6|99873|99823|1710
1652772300000|2022-05-17 07:25:00|99905.2|99855.2|99909|99859|99952.1|99902.1|99891.7|99841.7|1537
1652772600000|2022-05-17 07:30:00|99908.4|99858.4|99911.1|99861.1|99923.4|99875.8|99862.3|99812.3|1586
1652772900000|2022-05-17 07:35:00|99911.7|99861.7|99860.8|99810.8|99934.7|99896.1|99842.8|99803.9|1433
1652773200000|2022-05-17 07:40:00|99857.8|99807.8|99858.3|99833.3|99899.9|99873|99822.1|99780.6|1592
1652773500000|2022-05-17 07:45:00|99857.9|99832.9|99847.3|99797.3|99897.2|99863.6|99827.6|99797|1482
1652773800000|2022-05-17 07:50:00|99847.7|99797.7|99812.8|99787.8|99872.4|99835.8|99810.2|99774.4|1495
1652774100000|2022-05-17 07:55:00|99813.1|99788.1|99799.4|99749.4|99849.5|99807.8|99769.9|99726.9|1454
1652774400000|2022-05-17 08:00:00|99801.6|99751.6|99803.3|99753.3|99924.7|99874.7|99790.7|99749.2|1626
1652774700000|2022-05-17 08:05:00|99802.2|99752.2|99711.3|99686.3|99813.7|99777.3|99711.3|99684.4|1674
1652775000000|2022-05-17 08:10:00|99711.1|99686.1|99508.1|99458.1|99757.3|99714.4|99495.3|99457.1|1781
1652775300000|2022-05-17 08:15:00|99496.8|99471.8|99535.5|99510.5|99673.5|99637.8|99496.8|99460.9|1916
1652775600000|2022-05-17 08:20:00|99535.3|99510.3|99540.6|99515.6|99602.6|99561.6|99501.5|99461.7|1796
1652775900000|2022-05-17 08:25:00|99563.1|99513.1|99512.7|99487.7|99583.1|99533.1|99468.4|99429.5|1712
1652776200000|2022-05-17 08:30:00|99511.7|99486.7|99610.4|99585.4|99634.5|99595.7|99487.5|99451.2|1608
1652776500000|2022-05-17 08:35:00|99611.2|99586.2|99510.5|99485.5|99619.7|99589.4|99508.9|99474.1|1506
1652776800000|2022-05-17 08:40:00|99510.8|99485.8|99396.5|99346.5|99522|99497|99322.9|99285.7|1769
1652777100000|2022-05-17 08:45:00|99393.2|99343.2|99432.4|99382.4|99447.8|99407.9|99332.8|99294.2|1640
1652777400000|2022-05-17 08:50:00|99429.1|99379.1|99386.5|99336.5|99441.4|99402.8|99320.5|99283.8|1607
1652777700000|2022-05-17 08:55:00|99393.1|99343.1|99409.1|99359.1|99461.9|99418.5|99393.1|99340.6|1639
1652778000000|2022-05-17 09:00:00|99405.6|99355.6|99444.8|99394.8|99475.7|99423.8|99399.1|99349.1|1573
1652778300000|2022-05-17 09:05:00|99431.7|99406.7|99521.2|99471.2|99528.6|99493.3|99407.6|99382.6|1493
1652778600000|2022-05-17 09:10:00|99521.4|99471.4|99548|99498|99553.8|99517.3|99451|99413|1510
1652778900000|2022-05-17 09:15:00|99548.3|99498.3|99504.4|99479.4|99582|99529.6|99492.7|99467.7|1458
1652779200000|2022-05-17 09:20:00|99504.2|99479.2|99515.5|99490.5|99548.2|99514|99494.9|99469.9|1430
1652779500000|2022-05-17 09:25:00|99515.2|99490.2|99537.6|99512.6|99560.4|99535.4|99511.8|99486.8|1271
1652779800000|2022-05-17 09:30:00|99538|99513|99526.5|99501.5|99562.3|99537.3|99523|99498|1335
1652780100000|2022-05-17 09:35:00|99526.8|99501.8|99512.7|99487.7|99527|99502|99507.5|99482.5|1258
1652780400000|2022-05-17 09:40:00|99511.4|99486.4|99515.6|99490.6|99531|99506|99507.3|99482.3|1417
1652780700000|2022-05-17 09:45:00|99515.5|99490.5|99566.4|99541.4|99589.1|99559.2|99508.4|99483.4|1325
1652781000000|2022-05-17 09:50:00|99564.7|99539.7|99571.1|99546.1|99624.7|99596.1|99559.5|99534.5|1378
1652781300000|2022-05-17 09:55:00|99571.7|99546.7|99574|99549|99590.2|99558.6|99544.7|99519.7|1408
1652781600000|2022-05-17 10:00:00|99574.1|99549.1|99517.2|99492.2|99574.2|99549.2|99507.7|99482.7|1285
1652781900000|2022-05-17 10:05:00|99517.1|99492.1|99535.4|99510.4|99551.3|99526.3|99515.5|99490.5|1358
1652782200000|2022-05-17 10:10:00|99536|99511|99547.6|99522.6|99591.2|99566.2|99510.8|99485.8|1313
1652782500000|2022-05-17 10:15:00|99547.2|99522.2|99272.2|99247.2|99585.3|99554.8|99237.3|99196.3|1958
1652782800000|2022-05-17 10:20:00|99271.7|99246.7|99268.6|99218.6|99311.3|99278.9|99172.3|99122.3|1998
1652783100000|2022-05-17 10:25:00|99267.4|99217.4|99260|99235|99299.4|99261.6|99171.7|99127.6|1884
1652783400000|2022-05-17 10:30:00|99259.7|99234.7|99192.5|99142.5|99268.9|99242.9|99153.5|99122.4|1794
1652783700000|2022-05-17 10:35:00|99192.3|99142.3|99289.8|99239.8|99296.1|99259.6|99164|99115.9|1668
1652784000000|2022-05-17 10:40:00|99290.1|99240.1|99349.7|99324.7|99408.4|99360.1|99282.6|99235|1771
1652784300000|2022-05-17 10:45:00|99349.5|99324.5|99410.7|99360.7|99440.5|99404.8|99349.1|99313.1|1693
1652784600000|2022-05-17 10:50:00|99411.1|99361.1|99395.6|99370.6|99423|99389.8|99369.7|99332|1500
1652784900000|2022-05-17 10:55:00|99395.7|99370.7|99379.7|99354.7|99471.6|99431|99359.3|99319.9|1647
1652785200000|2022-05-17 11:00:00|99380|99355|99369.8|99344.8|99429.2|99393.3|99363.2|99334.6|1681
1652785500000|2022-05-17 11:05:00|99370|99345|99487.5|99437.5|99488.9|99453|99367.6|99331.7|1691
1652785800000|2022-05-17 11:10:00|99486.5|99436.5|99355.8|99330.8|99519.5|99482.3|99353.9|99321|1617
1652786100000|2022-05-17 11:15:00|99355.6|99330.6|99269|99244|99379.9|99342.4|99263.8|99230.2|1776
1652786400000|2022-05-17 11:20:00|99268.9|99243.9|99200.7|99175.7|99269.6|99244.6|99164.2|99139.2|1776
1652786700000|2022-05-17 11:25:00|99201|99176|99096.5|99071.5|99209.3|99184.3|99077.5|99046.3|1675
1652787000000|2022-05-17 11:30:00|99096.6|99071.6|99027.7|99002.7|99120|99095|99016.8|98984.1|1795
1652787300000|2022-05-17 11:35:00|99027.5|99002.5|98856.2|98831.2|99049.9|99024.9|98840.8|98815.8|1845
1652787600000|2022-05-17 11:40:00|98855.7|98830.7|98830.5|98805.5|98894.5|98869.5|98828.8|98803.8|1972
1652787900000|2022-05-17 11:45:00|98830.1|98805.1|98861.3|98836.3|98883.2|98858.2|98767.4|98742.4|1860
1652788200000|2022-05-17 11:50:00|98860.8|98835.8|98801.8|98776.8|98878.8|98852.1|98797.8|98772.8|1929
1652788500000|2022-05-17 11:55:00|98801.5|98776.5|98920.7|98895.7|98924|98899|98787.7|98762.7|1783
1652788800000|2022-05-17 12:00:00|98920.3|98895.3|98961.4|98936.4|99068.4|99023.5|98908.2|98883.2|1829
1652789100000|2022-05-17 12:05:00|98961.3|98936.3|99012.6|98962.6|99013|98977.7|98921.1|98885.1|1604
1652789400000|2022-05-17 12:10:00|99013.4|98963.4|99060.4|99010.4|99161.5|99123.4|98983.1|98943.3|1716
1652789700000|2022-05-17 12:15:00|99063.5|99013.5|99148|99123|99156.9|99131.4|99051.7|99010|1643
1652790000000|2022-05-17 12:20:00|99150.9|99125.9|99175.5|99150.5|99199.5|99170.2|99134.9|99094.1|1601
1652790300000|2022-05-17 12:25:00|99176.6|99151.6|99197.3|99081.3|99197.3|99160.4|99128.3|99066.3|1648
1652790600000|2022-05-17 12:30:00|99196.4|99080.4|99153.5|99128.5|99243.7|99201.9|99143.1|99073.3|2073
1652790900000|2022-05-17 12:35:00|99155.4|99130.4|99033.8|99008.8|99198.1|99160.6|99031.4|98997.9|2016
1652791200000|2022-05-17 12:40:00|99034|99009|99016.7|98991.7|99078.7|99040|99005.2|98974|1695
1652791500000|2022-05-17 12:45:00|99018.2|98993.2|99017.8|98992.8|99042.8|99017.8|99009.1|98976.6|1796
1652791800000|2022-05-17 12:50:00|99018.6|98993.6|99207|99182|99255|99193.2|99016.4|98991.4|1612
1652792100000|2022-05-17 12:55:00|99207.1|99182.1|99201.7|99176.7|99230.2|99193.1|99158.2|99108.2|1696
1652792400000|2022-05-17 13:00:00|99202|99177|99247.6|99222.6|99268.8|99232.8|99174.7|99137.4|1790
1652792700000|2022-05-17 13:05:00|99247.5|99222.5|99263.6|99238.6|99314.9|99286.1|99233.3|99194.6|1697
1652793000000|2022-05-17 13:10:00|99266|99241|99361|99311|99366.8|99316.8|99260.7|99228.2|1847
1652793300000|2022-05-17 13:15:00|99358|99308|99362.1|99337.1|99393.9|99367.2|99340.4|99303.1|1779
1652793600000|2022-05-17 13:20:00|99360.9|99335.9|99292.2|99242.2|99396.7|99369.2|99272.9|99239|1730
1652793900000|2022-05-17 13:25:00|99292.4|99242.4|99158.5|99133.5|99295.5|99258.5|99148.3|99111|1715
1652794200000|2022-05-17 13:30:00|99158.6|99133.6|99165.6|99140.6|99212.9|99179|99134.4|99098.4|1904
1652794500000|2022-05-17 13:35:00|99166.6|99141.6|99134.7|99109.7|99218.4|99193.4|99129.7|99104.7|1777
1652794800000|2022-05-17 13:40:00|99134.2|99109.2|99183|99158|99188.7|99163.7|99105.7|99074.5|1808
1652795100000|2022-05-17 13:45:00|99182|99157|99268.7|99243.7|99281.5|99248.4|99162.4|99130.5|1788
1652795400000|2022-05-17 13:50:00|99268.5|99243.5|99269.2|99244.2|99294.3|99269.3|99236.3|99204.2|1875
1652795700000|2022-05-17 13:55:00|99270.1|99245.1|99159.8|99134.8|99314.3|99286.2|99153.3|99116.5|1752
1652796000000|2022-05-17 14:00:00|99158.7|99133.7|99181.2|99156.2|99232.5|99207.5|99120.9|99081.3|1860
1652796300000|2022-05-17 14:05:00|99186.9|99161.9|99289.3|99264.3|99332.2|99301.2|99186.9|99152.1|1884
1652796600000|2022-05-17 14:10:00|99289.7|99264.7|99219.9|99194.9|99322.2|99297.2|99208.5|99183.5|1905
1652796900000|2022-05-17 14:15:00|99216.6|99191.6|99119.1|99094.1|99221.6|99196.6|99100|99073.7|1882
1652797200000|2022-05-17 14:20:00|99121|99096|99061.4|99036.4|99153.8|99123.2|99061|99036|1755
1652797500000|2022-05-17 14:25:00|99062|99037|99068.1|99043.1|99094.4|99061.4|99024.4|98999.4|1807
1652797800000|2022-05-17 14:30:00|99067.2|99042.2|99112.5|99087.5|99127.9|99090.1|99015.9|98988.7|1917
1652798100000|2022-05-17 14:35:00|99111.7|99086.7|99173.3|99148.3|99205.3|99168.2|99106|99070.7|1878
1652798400000|2022-05-17 14:40:00|99173.4|99148.4|99281.1|99231.1|99281.1|99239.1|99173.4|99135.3|2082
1652798700000|2022-05-17 14:45:00|99285.2|99235.2|99434.5|99409.5|99444.8|99409.5|99266.4|99227.8|2000
1652799000000|2022-05-17 14:50:00|99434.3|99409.3|99401.2|99376.2|99502.1|99461.8|99397.4|99361|1988
1652799300000|2022-05-17 14:55:00|99401.4|99376.4|99388.2|99363.2|99421.1|99396.1|99332.1|99304.8|1969
1652799600000|2022-05-17 15:00:00|99387.3|99362.3|99298.8|99273.8|99387.9|99362.9|99285.7|99245.7|1919
1652799900000|2022-05-17 15:05:00|99299.1|99274.1|99255.6|99230.6|99318.8|99287.2|99255.6|99221.1|1650
1652800200000|2022-05-17 15:10:00|99254.9|99229.9|99278.9|99253.9|99285.1|99260.1|99207.7|99182.7|1730
1652800500000|2022-05-17 15:15:00|99278.6|99253.6|99351.4|99301.4|99364.3|99326.2|99274.5|99249.5|1846
1652800800000|2022-05-17 15:20:00|99341.3|99316.3|99298.8|99273.8|99382.2|99357.2|99263.7|99238.7|1896
1652801100000|2022-05-17 15:25:00|99299.6|99274.6|99257.2|99232.2|99315|99279.7|99231.6|99206.6|1849
1652801400000|2022-05-17 15:30:00|99257|99232|99145.2|99095.2|99288.5|99246.2|99117.3|99081.8|1860
1652801700000|2022-05-17 15:35:00|99144.8|99094.8|99182.3|99132.3|99207.2|99140.6|99059.8|99019.8|1869
1652802000000|2022-05-17 15:40:00|99184.3|99134.3|99387.8|99302.6|99387.8|99309.8|99177.8|99106.8|1724
1652802300000|2022-05-17 15:45:00|99382.1|99299.7|99299.1|99249.1|99382.1|99312.8|99246.1|99198.5|1822
1652802600000|2022-05-17 15:50:00|99298.8|99248.8|99278.5|99228.5|99316.2|99276.2|99240.1|99203.3|1245
1652802900000|2022-05-17 15:55:00|99278.4|99228.4|99295.4|99245.4|99336|99280.3|99263.7|99223.5|1760
1652803200000|2022-05-17 16:00:00|99294.8|99244.8|99260.5|99210.5|99318.3|99268.3|99255.8|99203.2|2101
1652803500000|2022-05-17 16:05:00|99260.4|99210.4|99268|99218|99345|99275.8|99257.5|99193.1|2069
1652803800000|2022-05-17 16:10:00|99268.5|99218.5|99260.7|99210.7|99288.4|99236.6|99256.2|99198.6|1742
1652804100000|2022-05-17 16:15:00|99260.4|99210.4|99178.6|99128.6|99283.6|99214.8|99178.6|99128.6|1906
1652804400000|2022-05-17 16:20:00|99179.5|99129.5|99112.8|99062.8|99180.7|99130.7|99097.4|99047.4|1817
1652804700000|2022-05-17 16:25:00|99112.3|99062.3|99158.4|99108.4|99162.8|99112.8|99103.6|99053.6|1769
1652805000000|2022-05-17 16:30:00|99158.7|99108.7|99214|99140.8|99236.4|99175.5|99157.8|99107.8|1732
1652805300000|2022-05-17 16:35:00|99214.1|99143|99268.2|99218.2|99279.7|99227|99196.7|99136.7|1524
1652805600000|2022-05-17 16:40:00|99269.6|99219.6|99181.1|99131.1|99281.4|99226.8|99171.7|99121.7|2020
1652805900000|2022-05-17 16:45:00|99182|99132|99199.9|99149.9|99254.4|99191.9|99178.2|99128.2|1301
1652806200000|2022-05-17 16:50:00|99199.2|99149.2|99231|99181|99234|99184|99186.4|99136.4|1407
1652806500000|2022-05-17 16:55:00|99231.6|99181.6|99236.8|99186.8|99280.7|99198.1|99195.7|99136.1|1555
1652806800000|2022-05-17 17:00:00|99237.1|99187.1|99227.9|99177.9|99291|99231.4|99190.9|99122.6|1607
1652807100000|2022-05-17 17:05:00|99228.9|99178.9|99174.2|99149.2|99240.5|99185.3|99169.7|99128.2|1779
1652807400000|2022-05-17 17:10:00|99174.7|99149.7|99207.6|99157.6|99256|99206|99149.6|99099.6|1879
1652807700000|2022-05-17 17:15:00|99207.9|99157.9|99154.8|99104.8|99235.4|99178.8|99141.5|99082.9|1591
1652808000000|2022-05-17 17:20:00|99155.4|99105.4|99187|99137|99206.3|99147.8|99154.7|99102.3|1020
1652808300000|2022-05-17 17:25:00|99187.1|99137.1|99215.1|99165.1|99231|99165.5|99167.2|99106.9|1134
1652808600000|2022-05-17 17:30:00|99225.7|99153.8|99264.8|99214.8|99289.8|99232.5|99213.6|99149.5|1566
1652808900000|2022-05-17 17:35:00|99265.3|99215.3|99245.7|99195.7|99278|99219.6|99153.7|99094.7|1533
1652809200000|2022-05-17 17:40:00|99245.4|99195.4|99279.4|99229.4|99305.9|99244.6|99235.8|99185.8|1163
1652809500000|2022-05-17 17:45:00|99279.2|99229.2|99227.8|99177.8|99308|99246.1|99225.6|99175.6|1652
1652809800000|2022-05-17 17:50:00|99227.5|99177.5|99220.8|99170.8|99240.7|99180.4|99199.6|99139|1328
1652810100000|2022-05-17 17:55:00|99222.1|99172.1|99297.9|99247.9|99299.3|99262.1|99144.7|99088.7|1773
1652810400000|2022-05-17 18:00:00|99299.8|99249.8|99338.5|99288.5|99402.1|99352.1|99288.3|99238.3|1932
1652810700000|2022-05-17 18:05:00|99338.8|99288.8|99252|99152.5|99356.3|99288.8|99227.5|99111.5|2205
1652811000000|2022-05-17 18:10:00|99251.4|99153.1|99432.8|99316.8|99494.6|99378.6|99247.7|99144|2338
1652811300000|2022-05-17 18:15:00|99427.5|99311.5|99391.5|99292.3|99467|99351|99384.6|99276.3|2349
1652811600000|2022-05-17 18:20:00|99390.7|99290.2|99474|99364.2|99549|99433|99387.1|99290.2|2339
1652811900000|2022-05-17 18:25:00|99472.9|99368.5|99494.7|99401.5|99516.6|99446.3|99386.3|99277.1|2368
1652812200000|2022-05-17 18:30:00|99507.2|99400.3|99528.1|99416|99537.1|99432.9|99459.8|99356.7|2348
1652812500000|2022-05-17 18:35:00|99533|99418.2|99548.7|99432.7|99598.5|99482.5|99524.8|99408.8|2152
1652812800000|2022-05-17 18:40:00|99547.7|99431.7|99423.2|99353|99549.4|99462.5|99413.9|99349.4|1963
1652813100000|2022-05-17 18:45:00|99410.6|99360.6|99317.1|99267.1|99428.2|99374.4|99311.1|99248.9|1894
1652813400000|2022-05-17 18:50:00|99317.4|99267.4|99339.5|99289.5|99367.3|99297.8|99307.9|99247.1|1762
1652813700000|2022-05-17 18:55:00|99338.7|99288.7|99293.7|99243.7|99393.3|99321.6|99274.8|99219.4|1906
1652814000000|2022-05-17 19:00:00|99292.8|99242.8|99332.9|99256.2|99338.6|99270.8|99262|99194.1|1818
1652814300000|2022-05-17 19:05:00|99332.8|99267.1|99274.8|99200.4|99348.8|99284.4|99251.6|99186.4|1777
1652814600000|2022-05-17 19:10:00|99274.7|99200.9|99294.5|99244.5|99297.5|99252.2|99255.3|99194.8|1814
1652814900000|2022-05-17 19:15:00|99294.4|99244.4|99277.1|99227.1|99302.8|99252.8|99264|99214|1579
1652815200000|2022-05-17 19:20:00|99277.3|99227.3|99257.4|99207.4|99282.8|99232.8|99251.6|99201.6|1304
1652815500000|2022-05-17 19:25:00|99257.7|99207.7|99284.6|99234.6|99287.2|99249.2|99249.5|99203.6|1210
1652815800000|2022-05-17 19:30:00|99284.9|99234.9|99257.6|99232.6|99316.3|99252.7|99256|99218|1253
1652816100000|2022-05-17 19:35:00|99257.2|99232.2|99248.9|99198.9|99275.5|99235.7|99231.9|99189.4|1234
1652816400000|2022-05-17 19:40:00|99247.8|99197.8|99217.1|99167.1|99255.1|99211.6|99211.3|99150.1|1372
1652816700000|2022-05-17 19:45:00|99216.7|99166.7|99231.8|99181.8|99276.9|99217.7|99213.2|99151.8|1590
1652817000000|2022-05-17 19:50:00|99230.1|99180.1|99295.9|99245.9|99318.7|99257.9|99226.3|99165.2|1810
1652817300000|2022-05-17 19:55:00|99298.2|99248.2|99325.7|99275.7|99371|99314.5|99298.2|99248.2|1742
1652817600000|2022-05-17 20:00:00|99326.5|99276.5|99335.2|99285.2|99377.9|99315.9|99317.6|99267.6|1268
1652817900000|2022-05-17 20:05:00|99335.7|99285.7|99281.7|99231.7|99342.9|99287.2|99267.7|99200|1100
1652818200000|2022-05-17 20:10:00|99281|99231|99313.4|99233.7|99318.1|99256.5|99269.7|99208.8|1164
1652818500000|2022-05-17 20:15:00|99308.1|99235.5|99331.3|99242.1|99342.5|99260.4|99291.1|99215.4|987
1652818800000|2022-05-17 20:20:00|99336.9|99237.2|99327.1|99256.5|99352.2|99263.2|99311|99232.6|676
1652819100000|2022-05-17 20:25:00|99329.9|99255.3|99335.6|99236.4|99349|99266.1|99312|99226.9|1127
1652819400000|2022-05-17 20:30:00|99335.9|99264|99328|99278|99372.9|99297.3|99314|99236.3|1104
1652819700000|2022-05-17 20:35:00|99327.9|99277.9|99311.4|99261.4|99340.6|99280.1|99309.2|99249.2|859
1652820000000|2022-05-17 20:40:00|99311.1|99261.1|99301.8|99251.8|99326.1|99268.1|99299.3|99232.2|707
1652820300000|2022-05-17 20:45:00|99302.6|99252.6|99270|99220|99322|99253.9|99266.4|99195|783
1652820600000|2022-05-17 20:50:00|99269.4|99219.4|99287.6|99204.2|99291.9|99223.4|99267.6|99192.4|132
1652820900000|2022-05-17 20:55:00|99285.6|99169.6|99289.6|99173.6|99299.1|99183.1|99247.1|99131.1|976
1652821200000|2022-05-17 21:00:00|99289.5|99173.5|99267.6|99151.6|99305.9|99189.9|99265.8|99149.8|49
1652821500000|2022-05-17 21:05:00|99266.7|99150.7|99280.2|99164.2|99280.2|99164.2|99266.1|99150.1|50
1652821800000|2022-05-17 21:10:00|99269|99153|99253.4|99137.4|99285.7|99169.7|99247.8|99131.8|419
1652822100000|2022-05-17 21:15:00|99252.2|99136.2|99254.3|99138.3|99262.2|99146.2|99240.3|99124.3|159
1652822400000|2022-05-17 21:20:00|99262.2|99146.2|99254.1|99138.1|99274.5|99158.5|99239.7|99123.7|157
1652822700000|2022-05-17 21:25:00|99254.9|99138.9|99243.7|99127.7|99270|99154|99233|99117|159
1652823000000|2022-05-17 21:30:00|99243.4|99127.4|99267.7|99151.7|99275.2|99159.2|99238|99122|224
1652823300000|2022-05-17 21:35:00|99262.2|99146.2|99242.2|99126.2|99273.5|99157.5|99239.7|99123.7|136
1652823600000|2022-05-17 21:40:00|99242.3|99126.3|99249.9|99133.9|99273.5|99157.5|99234.3|99118.3|141
1652823900000|2022-05-17 21:45:00|99257|99141|99253.4|99137.4|99262.6|99146.6|99237.5|99121.5|126
1652824200000|2022-05-17 21:50:00|99254.3|99138.3|99236.8|99120.8|99258.6|99142.6|99235.4|99119.4|111
1652824500000|2022-05-17 21:55:00|99236.5|99120.5|99249|99133|99261.9|99145.9|99226.5|99110.5|793
1652824800000|2022-05-17 22:00:00|99248.9|99132.9|99230.6|99114.6|99266.4|99150.4|99216.9|99100.9|498
1652825100000|2022-05-17 22:05:00|99232.5|99116.5|99322.8|99206.8|99338.2|99222.2|99228.9|99112.9|571
1652825400000|2022-05-17 22:10:00|99326.1|99210.1|99307.4|99191.4|99349|99233|99293.1|99177.1|370
1652825700000|2022-05-17 22:15:00|99304.3|99188.3|99302.8|99186.8|99326.8|99210.8|99296.8|99180.8|759
1652826000000|2022-05-17 22:20:00|99302|99186|99319.2|99203.2|99332.1|99216.1|99300.4|99184.4|594
1652826300000|2022-05-17 22:25:00|99319|99203|99314.2|99198.2|99333.2|99217.2|99302.6|99186.6|904
1652826600000|2022-05-17 22:30:00|99313.6|99197.6|99304.5|99188.5|99326.9|99210.9|99299.8|99183.8|1079
1652826900000|2022-05-17 22:35:00|99303.1|99187.1|99290.5|99174.5|99326.9|99210.9|99287|99171|871
1652827200000|2022-05-17 22:40:00|99290.6|99174.6|99283.8|99167.8|99298.1|99182.1|99269.4|99153.4|775
1652827500000|2022-05-17 22:45:00|99282.3|99166.3|99305.9|99189.9|99305.9|99189.9|99274|99158|665
1652827800000|2022-05-17 22:50:00|99306.2|99190.2|99307.2|99191.2|99326.1|99210.1|99304.8|99188.8|874
1652828100000|2022-05-17 22:55:00|99307.3|99191.3|99310.4|99194.4|99314.2|99198.2|99298|99182|760
1652828400000|2022-05-17 23:00:00|99314.4|99198.4|99301.3|99185.3|99314.7|99198.7|99296|99180|859
1652828700000|2022-05-17 23:05:00|99301.1|99185.1|99310|99194|99317.8|99201.8|99286.4|99170.4|939
1652829000000|2022-05-17 23:10:00|99313.2|99197.2|99307.8|99194.6|99321.7|99208|99300.3|99187.1|900
1652829300000|2022-05-17 23:15:00|99307.3|99191.3|99318|99202.3|99325.3|99212.1|99292.7|99191.3|523
1652829600000|2022-05-17 23:20:00|99318.9|99203|99315.3|99199.8|99321.9|99210.5|99307.9|99193.1|632
1652829900000|2022-05-17 23:25:00|99316.5|99200.5|99326.2|99210.2|99337.2|99221.2|99307.4|99194.2|799
1652830200000|2022-05-17 23:30:00|99325.9|99209.9|99311.6|99195.6|99331.3|99215.3|99303.7|99190|819
1652830500000|2022-05-17 23:35:00|99309.8|99193.8|99333.4|99217.4|99339.5|99223.5|99308.6|99193.8|804
1652830800000|2022-05-17 23:40:00|99333.5|99217.5|99330.9|99214.9|99336.7|99227.7|99320|99208.2|915
1652831100000|2022-05-17 23:45:00|99330.8|99214.8|99328|99212|99336.9|99230.3|99318.3|99206.5|1083
1652831400000|2022-05-17 23:50:00|99327.7|99211.7|99318.7|99203.1|99328.2|99212.2|99297.5|99185.3|963
1652831700000|2022-05-17 23:55:00|99318.6|99206.8|99306.9|99190.9|99321.3|99211|99298.8|99185.5|851
1652832000000|2022-05-18 00:00:00|99310.1|99194.1|99293.2|99177.2|99310.1|99194.1|99231.3|99115.3|1699
1652832300000|2022-05-18 00:05:00|99292.9|99176.9|99179.2|99063.2|99293.2|99177.2|99145.2|99029.2|1931
1652832600000|2022-05-18 00:10:00|99176|99060|99162.8|99046.8|99211.9|99095.9|99159.8|99043.8|1841
1652832900000|2022-05-18 00:15:00|99166.5|99050.5|99225.9|99109.9|99229.4|99113.4|99154|99038.3|1860
1652833200000|2022-05-18 00:20:00|99227.7|99114.5|99210.5|99094.5|99239.4|99123.4|99199.1|99083.1|1523
1652833500000|2022-05-18 00:25:00|99210.6|99094.6|99217.2|99136.4|99242.3|99153.3|99201.5|99088.1|1883
1652833800000|2022-05-18 00:30:00|99221.3|99135.1|99218.1|99138.4|99237.4|99154.7|99200.9|99114.4|1906
1652834100000|2022-05-18 00:35:00|99217.9|99138.3|99225|99147.9|99242.3|99159.8|99205.3|99117.7|1406
1652834400000|2022-05-18 00:40:00|99224.8|99148.4|99216.5|99142.8|99233.1|99158.6|99201.7|99132.7|1014
1652834700000|2022-05-18 00:45:00|99216.4|99142.7|99210.4|99160.4|99233.1|99169.2|99186|99119.1|1253
1652835000000|2022-05-18 00:50:00|99210.1|99160.1|99212.2|99162.2|99228.6|99165.7|99173.2|99080.4|1135
1652835300000|2022-05-18 00:55:00|99236.2|99186.2|99272.1|99187.5|99285.2|99213.2|99236.2|99172.1|1604
1652835600000|2022-05-18 01:00:00|99271.8|99187.6|99283.7|99193.1|99311|99250|99261.6|99170|1735
1652835900000|2022-05-18 01:05:00|99283|99193|99247.5|99151.9|99300.3|99211.8|99237.1|99142.3|1353
1652836200000|2022-05-18 01:10:00|99247.6|99152|99261.1|99172.9|99271.8|99182.4|99244.6|99147.5|1025
1652836500000|2022-05-18 01:15:00|99261.2|99172.8|99283.3|99181.7|99289.6|99197.5|99255.5|99163.4|1281
1652836800000|2022-05-18 01:20:00|99282|99182.5|99295.7|99207.4|99311.3|99212|99262.2|99170.3|1433
1652837100000|2022-05-18 01:25:00|99295.9|99206.4|99300.8|99203.6|99329.2|99230.6|99291.2|99194.3|1180
1652837400000|2022-05-18 01:30:00|99301|99202.9|99425.5|99327.6|99431.2|99341.1|99294.2|99202.9|1900
1652837700000|2022-05-18 01:35:00|99425.4|99327.4|99360.1|99268.7|99425.4|99330.1|99357.2|99257.4|1504
1652838000000|2022-05-18 01:40:00|99361.5|99266.8|99436.7|99337.9|99451|99353.4|99358.9|99263.9|1685
1652838300000|2022-05-18 01:45:00|99436.6|99338.2|99434.3|99342.9|99466.3|99380.1|99423.3|99323.7|1584
1652838600000|2022-05-18 01:50:00|99435.4|99343.4|99436.2|99337.5|99452.5|99355.4|99397.3|99302.6|1398
1652838900000|2022-05-18 01:55:00|99435.2|99337|99422.7|99372.7|99444|99378.6|99388.5|99297.6|1452
1652839200000|2022-05-18 02:00:00|99423.2|99373.2|99454|99382.6|99474.2|99411.6|99422.7|99359.1|1427
1652839500000|2022-05-18 02:05:00|99452.6|99381.6|99445.6|99362.6|99483.3|99398.2|99416.4|99330.3|1300
1652839800000|2022-05-18 02:10:00|99454.5|99355.5|99471.7|99387.8|99482.5|99394.4|99443|99342.5|1128
1652840100000|2022-05-18 02:15:00|99473.3|99387.4|99422.7|99326.5|99487.9|99394.3|99419.6|99314.6|1066
1652840400000|2022-05-18 02:20:00|99422.8|99326.1|99429.9|99330.6|99444.4|99348.6|99416.2|99306.7|905
1652840700000|2022-05-18 02:25:00|99429.1|99331.4|99399.9|99302.1|99437.4|99348.6|99388.2|99286|854
1652841000000|2022-05-18 02:30:00|99399.8|99302|99409|99316.1|99416.1|99323.3|99380.4|99287.1|990
1652841300000|2022-05-18 02:35:00|99408.5|99316.5|99437.6|99336.8|99450.1|99356.6|99401.3|99300|1006
1652841600000|2022-05-18 02:40:00|99437.5|99337.4|99406.8|99304.4|99440|99348.5|99401.1|99300.1|1140
1652841900000|2022-05-18 02:45:00|99404.9|99304.5|99436.4|99336.6|99445.7|99355.7|99399.9|99298.1|788
1652842200000|2022-05-18 02:50:00|99435.4|99337.9|99482.8|99385.6|99485.9|99393|99430.9|99334.3|1049
1652842500000|2022-05-18 02:55:00|99483.1|99386.5|99460.3|99371.7|99490.6|99408|99457.7|99354.1|933
1652842800000|2022-05-18 03:00:00|99460.4|99371.8|99434.8|99346.1|99484.9|99395|99434|99338.3|1162
1652843100000|2022-05-18 03:05:00|99435.5|99345.6|99452.1|99371.9|99473|99377.3|99425.1|99333.4|914
1652843400000|2022-05-18 03:10:00|99455.2|99369.5|99501.2|99397.3|99508.5|99403.4|99451.6|99361.2|863
1652843700000|2022-05-18 03:15:00|99502.3|99396.8|99517.2|99418.2|99529.1|99423.1|99490.7|99386.4|786
1652844000000|2022-05-18 03:20:00|99516.8|99418.1|99571.8|99490.2|99572|99493.8|99506|99410.9|1084
1652844300000|2022-05-18 03:25:00|99570.7|99494.1|99664.3|99548.3|99687.4|99579.8|99549.3|99454.3|1402
1652844600000|2022-05-18 03:30:00|99664.7|99548.7|99635.6|99519.6|99667.8|99553.2|99614.1|99501.2|1201
1652844900000|2022-05-18 03:35:00|99636.7|99520.7|99637|99521|99669.8|99559.1|99622.9|99509.9|1358
1652845200000|2022-05-18 03:40:00|99636.2|99520.2|99637.7|99521.7|99662.9|99550.5|99615.6|99507.8|1383
1652845500000|2022-05-18 03:45:00|99637.4|99521.4|99620.1|99504.1|99657.4|99541.4|99613.2|99500|1308
1652845800000|2022-05-18 03:50:00|99621.6|99505.6|99608.5|99503.4|99632.9|99523|99602.8|99494.3|1138
1652846100000|2022-05-18 03:55:00|99610.8|99503.3|99541.7|99460.2|99635.5|99522.4|99535.6|99443.6|1656
1652846400000|2022-05-18 04:00:00|99541.9|99461|99536.6|99458.3|99556.4|99479.1|99519.7|99446.9|1987
1652846700000|2022-05-18 04:05:00|99535.9|99457.4|99561.7|99455.1|99582.3|99473.1|99528.4|99444.7|1390
1652847000000|2022-05-18 04:10:00|99562|99456.9|99582.7|99479.1|99623.6|99515.4|99559.8|99456.9|1163
1652847300000|2022-05-18 04:15:00|99585|99473.2|99605.6|99498.2|99616.5|99506.8|99569.1|99467.9|1042
1652847600000|2022-05-18 04:20:00|99606.4|99498.6|99576.3|99493.3|99612.4|99501.4|99564.9|99459|1235
1652847900000|2022-05-18 04:25:00|99576.2|99493.2|99586.1|99499.6|99607.8|99510.4|99561.2|99475|1065
1652848200000|2022-05-18 04:30:00|99585.9|99500.1|99568.8|99495.4|99592.9|99517.6|99553.8|99483.6|720
1652848500000|2022-05-18 04:35:00|99571.6|99493.6|99574.3|99498|99598|99525|99553.3|99485.2|648
1652848800000|2022-05-18 04:40:00|99573.4|99499|99518|99468|99581.3|99510.9|99516.2|99451.5|833
1652849100000|2022-05-18 04:45:00|99530.2|99458.6|99542.9|99463.6|99568.1|99496.8|99520|99458|917
1652849400000|2022-05-18 04:50:00|99542.6|99463.9|99549.1|99474.6|99554|99485.2|99517.3|99454.4|776
1652849700000|2022-05-18 04:55:00|99548.6|99476|99580|99505.8|99584.8|99517.7|99539.8|99476|823
1652850000000|2022-05-18 05:00:00|99579.3|99506.4|99523.9|99443.8|99581.9|99518.7|99517.3|99438.1|929
1652850300000|2022-05-18 05:05:00|99522.7|99446.1|99503.5|99419.7|99538.9|99474.3|99484.6|99408.5|1093
1652850600000|2022-05-18 05:10:00|99504|99419.6|99511.2|99430.7|99517.6|99444.8|99476.5|99404.6|1330
1652850900000|2022-05-18 05:15:00|99510.5|99431.7|99503.2|99419.4|99518.6|99436.6|99481.3|99392.1|1275
1652851200000|2022-05-18 05:20:00|99502.5|99419.3|99470.5|99420.5|99536.8|99450.2|99468.2|99406.9|1395
1652851500000|2022-05-18 05:25:00|99470.9|99420.9|99480.7|99430.7|99503.3|99441.2|99462.6|99398.4|991
1652851800000|2022-05-18 05:30:00|99480.6|99430.6|99493.5|99443.5|99506|99445.3|99474.9|99424.9|925
1652852100000|2022-05-18 05:35:00|99493.2|99443.2|99499.8|99449.8|99510.4|99456.6|99477.1|99424.3|996
1652852400000|2022-05-18 05:40:00|99499.9|99449.9|99487.9|99437.9|99527.4|99468.2|99484.7|99430.4|1031
1652852700000|2022-05-18 05:45:00|99487.8|99437.8|99476.5|99426.5|99510.5|99451|99468|99417.7|879
1652853000000|2022-05-18 05:50:00|99476.6|99426.6|99343.6|99281.3|99487.5|99427.9|99324.9|99241.8|1171
1652853300000|2022-05-18 05:55:00|99356.6|99285.2|99382|99318.4|99420.8|99338.2|99345.1|99280.9|1409
1652853600000|2022-05-18 06:00:00|99383.9|99317.1|99376.6|99326.6|99429.8|99379.8|99363.1|99313.1|1627
1652853900000|2022-05-18 06:05:00|99376.4|99326.4|99388.8|99338.8|99408.5|99358.5|99345.7|99295.7|1366
1652854200000|2022-05-18 06:10:00|99389.1|99339.1|99420|99370|99442.1|99392.1|99366.5|99315.2|1171
1652854500000|2022-05-18 06:15:00|99421.6|99371.6|99418.3|99368.3|99431|99377.7|99382.1|99332.1|1013
1652854800000|2022-05-18 06:20:00|99418.4|99368.4|99476.6|99426.6|99498|99447.1|99398.8|99357.9|1181
1652855100000|2022-05-18 06:25:00|99478|99428|99524.5|99474.5|99531|99481|99462.2|99421|1167
1652855400000|2022-05-18 06:30:00|99525.4|99475.4|99539.4|99489.4|99566.2|99516.2|99519.1|99465|1208
1652855700000|2022-05-18 06:35:00|99538.4|99488.4|99587.8|99537.8|99609.1|99560.1|99531.2|99471.9|1122
1652856000000|2022-05-18 06:40:00|99586.3|99536.3|99571.2|99521.2|99602.5|99558.9|99550.3|99501|1048
1652856300000|2022-05-18 06:45:00|99570.9|99520.9|99567.7|99517.7|99625|99573.8|99559.6|99500|1251
1652856600000|2022-05-18 06:50:00|99565.9|99515.9|99570.3|99520.3|99590.7|99540.7|99543.3|99493.3|1398
1652856900000|2022-05-18 06:55:00|99572.2|99522.2|99582.6|99532.6|99584.6|99534.6|99531.3|99485|1319
1652857200000|2022-05-18 07:00:00|99582.9|99532.9|99613.4|99563.4|99645.4|99595.4|99545.6|99495.6|1643
1652857500000|2022-05-18 07:05:00|99599.3|99549.3|99531.5|99481.5|99629.3|99585|99491.8|99453|1308
1652857800000|2022-05-18 07:10:00|99530.9|99480.9|99555.2|99530.2|99596.8|99558.2|99526.5|99480.6|1406
1652858100000|2022-05-18 07:15:00|99554.2|99529.2|99546.8|99496.8|99678.1|99632.3|99540.5|99490.5|1338
1652858400000|2022-05-18 07:20:00|99547|99497|99507.9|99457.9|99557|99507|99460|99422.7|1290
1652858700000|2022-05-18 07:25:00|99509.6|99459.6|99514|99489|99539.5|99499.1|99495.1|99452.4|1329
1652859000000|2022-05-18 07:30:00|99514.5|99489.5|99491.8|99441.8|99624.4|99574.4|99483.9|99433.9|1439
1652859300000|2022-05-18 07:35:00|99491.3|99441.3|99442.4|99417.4|99511.1|99484.2|99412.9|99387.9|1277
1652859600000|2022-05-18 07:40:00|99443.3|99418.3|99505.9|99455.9|99579.3|99542|99396.8|99365.4|1693
1652859900000|2022-05-18 07:45:00|99490.7|99465.7|99460|99435|99520.2|99488.3|99451.1|99416.8|1424
1652860200000|2022-05-18 07:50:00|99459.4|99434.4|99402.8|99377.8|99479.8|99454.8|99389.6|99364.6|1453
1652860500000|2022-05-18 07:55:00|99402.7|99377.7|99513.4|99488.4|99525.6|99489.1|99400.8|99375.8|1189
1652860800000|2022-05-18 08:00:00|99513.1|99488.1|99546.3|99521.3|99599.8|99562.5|99493.8|99458|1759
1652861100000|2022-05-18 08:05:00|99548.4|99523.4|99519.9|99494.9|99563.5|99538.5|99484.4|99453.5|1637
1652861400000|2022-05-18 08:10:00|99519.4|99494.4|99511.9|99486.9|99539.4|99501.6|99473.9|99439.3|1613
1652861700000|2022-05-18 08:15:00|99512.2|99487.2|99573.8|99523.8|99579.2|99533.6|99492|99467|1484
1652862000000|2022-05-18 08:20:00|99575.6|99525.6|99682.4|99657.4|99766.3|99730.8|99545.6|99520.6|1731
1652862300000|2022-05-18 08:25:00|99683.7|99658.7|99642.3|99592.3|99773.8|99737.8|99626.9|99550.4|1427
1652862600000|2022-05-18 08:30:00|99643.1|99593.1|99694.6|99669.6|99698.1|99670.2|99557.2|99506.4|1714
1652862900000|2022-05-18 08:35:00|99695.6|99670.6|99763.5|99738.5|99790.6|99764.2|99662.2|99627.3|1631
1652863200000|2022-05-18 08:40:00|99763.2|99738.2|99706.5|99681.5|99763.8|99738.8|99646.3|99607.4|1612
1652863500000|2022-05-18 08:45:00|99707.9|99682.9|99595.1|99570.1|99713.3|99686.9|99592.9|99558.4|1489
1652863800000|2022-05-18 08:50:00|99594.7|99569.7|99650.2|99625.2|99655.6|99630.6|99515.1|99490.1|1446
1652864100000|2022-05-18 08:55:00|99651.8|99626.8|99649.1|99599.1|99677.9|99640.8|99606.5|99572.3|1254
1652864400000|2022-05-18 09:00:00|99649.6|99599.6|99666.6|99641.6|99686.3|99653.7|99578.5|99552.8|1405
1652864700000|2022-05-18 09:05:00|99668.3|99643.3|99559.2|99509.2|99672.5|99647.5|99546.1|99508.8|1358
1652865000000|2022-05-18 09:10:00|99545.5|99520.5|99441.6|99416.6|99556.5|99522.8|99428.5|99403.5|1401
1652865300000|2022-05-18 09:15:00|99441.5|99416.5|99492|99467|99518.5|99483.1|99439.5|99412|1291
1652865600000|2022-05-18 09:20:00|99492.2|99467.2|99462|99437|99492.7|99467.7|99394.4|99369.4|1288
1652865900000|2022-05-18 09:25:00|99462.5|99437.5|99505.1|99480.1|99530.9|99505.9|99462.5|99437.5|1374
1652866200000|2022-05-18 09:30:00|99504.9|99479.9|99447.5|99422.5|99529.2|99492.1|99411.6|99375.6|1351
1652866500000|2022-05-18 09:35:00|99447.3|99422.3|99425.2|99400.2|99455.3|99422.3|99385.6|99349.3|1275
1652866800000|2022-05-18 09:40:00|99425|99400|99449.7|99424.7|99477.7|99440.7|99418.5|99383.4|1230
1652867100000|2022-05-18 09:45:00|99449.2|99424.2|99420.4|99395.4|99459|99434|99406.5|99381.5|1284
1652867400000|2022-05-18 09:50:00|99421|99396|99482.5|99457.5|99485.8|99460.8|99420.1|99395.1|1180
1652867700000|2022-05-18 09:55:00|99482.8|99457.8|99401.5|99351.5|99491|99466|99365.9|99325.8|1434
1652868000000|2022-05-18 10:00:00|99401.6|99351.6|99385|99360|99419.8|99382.8|99356.2|99322.9|1484
1652868300000|2022-05-18 10:05:00|99385.6|99360.6|99389.8|99339.8|99449.5|99414.5|99371.3|99334.1|1323
1652868600000|2022-05-18 10:10:00|99389.3|99339.3|99406.8|99381.8|99426|99390.6|99356.8|99323.6|1362
1652868900000|2022-05-18 10:15:00|99407.4|99382.4|99389.4|99364.4|99432.7|99400.3|99387.4|99361.6|1227
1652869200000|2022-05-18 10:20:00|99387.4|99362.4|99381.3|99331.3|99424.1|99383.4|99354.7|99320.8|1463
1652869500000|2022-05-18 10:25:00|99381.5|99331.5|99398.1|99373.1|99415.9|99376.5|99332.1|99296|1491
1652869800000|2022-05-18 10:30:00|99397.9|99372.9|99395.7|99370.7|99413.3|99379.8|99378.3|99352.3|1437
1652870100000|2022-05-18 10:35:00|99395.6|99370.6|99406.8|99381.8|99411.9|99386.9|99391.3|99366.3|1196
1652870400000|2022-05-18 10:40:00|99406.7|99381.7|99409.3|99384.3|99417.7|99392.7|99376.6|99351.6|1474
1652870700000|2022-05-18 10:45:00|99408|99383|99434.6|99409.6|99481.7|99449.6|99404.4|99379.4|1304
1652871000000|2022-05-18 10:50:00|99434.7|99409.7|99480|99455|99488.5|99463.5|99429.7|99401.7|1393
1652871300000|2022-05-18 10:55:00|99480.4|99455.4|99469.1|99419.1|99505.3|99469.9|99429.5|99397.9|1495
1652871600000|2022-05-18 11:00:00|99469.6|99419.6|99449.1|99424.1|99528.7|99478.7|99421|99391.4|1764
1652871900000|2022-05-18 11:05:00|99449.2|99424.2|99511.5|99486.5|99521.1|99488.3|99447.8|99411.7|1526
1652872200000|2022-05-18 11:10:00|99511.3|99486.3|99602.9|99577.9|99616|99581.4|99502.9|99468.3|1596
1652872500000|2022-05-18 11:15:00|99603.2|99578.2|99563.6|99538.6|99631.8|99597|99560.9|99530.6|1310
1652872800000|2022-05-18 11:20:00|99563.9|99538.9|99552.1|99527.1|99603|99557|99529|99491.1|1532
1652873100000|2022-05-18 11:25:00|99552.2|99527.2|99613.5|99563.5|99613.5|99573.8|99539.5|99510.7|1330
1652873400000|2022-05-18 11:30:00|99612.8|99562.8|99678.7|99653.7|99685.4|99660.4|99580.3|99538.1|1357
1652873700000|2022-05-18 11:35:00|99678.8|99653.8|99680.7|99655.7|99738.3|99701.1|99675.4|99650.4|1413
1652874000000|2022-05-18 11:40:00|99680.8|99655.8|99663|99638|99696|99666.5|99627.8|99602.8|1500
1652874300000|2022-05-18 11:45:00|99663.1|99638.1|99682.7|99657.7|99687.6|99662.6|99620.2|99595.2|1502
1652874600000|2022-05-18 11:50:00|99682.6|99657.6|99644.1|99594.1|99727.3|99690|99605|99580|1653
1652874900000|2022-05-18 11:55:00|99645.7|99595.7|99624.1|99599.1|99664.9|99627.7|99624.1|99587.1|1741
1652875200000|2022-05-18 12:00:00|99623.3|99598.3|99591.9|99566.9|99642.7|99607.6|99560.5|99515.9|1732
1652875500000|2022-05-18 12:05:00|99592|99567|99524.8|99499.8|99602.4|99568.2|99515.2|99486.2|1458
1652875800000|2022-05-18 12:10:00|99526.7|99501.7|99492.8|99442.8|99541.2|99504.9|99476|99441.1|1487
1652876100000|2022-05-18 12:15:00|99493.1|99443.1|99472.6|99447.6|99516.2|99480.2|99470.3|99440.8|1324
1652876400000|2022-05-18 12:20:00|99473.3|99448.3|99469.4|99444.4|99505.9|99470|99452.4|99427.4|1530
1652876700000|2022-05-18 12:25:00|99468|99443|99485.7|99435.7|99514.8|99476.8|99468|99415.5|1500
1652877000000|2022-05-18 12:30:00|99485.3|99435.3|99493.2|99443.2|99527.5|99486.7|99465.3|99417.4|1683
1652877300000|2022-05-18 12:35:00|99493.4|99443.4|99492.5|99467.5|99509.4|99471.1|99433.9|99396.1|1352
1652877600000|2022-05-18 12:40:00|99492.7|99467.7|99497.5|99472.5|99498.8|99473.8|99459.5|99434.5|1544
1652877900000|2022-05-18 12:45:00|99497.6|99472.6|99506.1|99481.1|99528.4|99503.4|99481|99456|1484
1652878200000|2022-05-18 12:50:00|99506.7|99481.7|99492|99467|99556.6|99516.9|99490.3|99458.4|1547
1652878500000|2022-05-18 12:55:00|99493.5|99468.5|99544.9|99519.9|99569.4|99528.3|99488.1|99452.8|1498
1652878800000|2022-05-18 13:00:00|99544.7|99519.7|99530.6|99505.6|99580.5|99534.8|99490.4|99465.4|1656
1652879100000|2022-05-18 13:05:00|99530.8|99505.8|99532.5|99507.5|99574.4|99549.4|99501.7|99472.8|1662
1652879400000|2022-05-18 13:10:00|99532.1|99507.1|99553.6|99528.6|99555.6|99530.6|99512.4|99477.1|1389
1652879700000|2022-05-18 13:15:00|99554.2|99529.2|99691.5|99666.5|99699.5|99674.5|99554.2|99529.2|1642
1652880000000|2022-05-18 13:20:00|99691.4|99666.4|99618.5|99593.5|99698.5|99672.4|99606.1|99575.4|1724
1652880300000|2022-05-18 13:25:00|99618.1|99593.1|99728.1|99703.1|99730.6|99705.6|99617.7|99592.6|1762
1652880600000|2022-05-18 13:30:00|99727.4|99702.4|99723.8|99673.8|99733.2|99703|99681.4|99644.9|1914
1652880900000|2022-05-18 13:35:00|99723.4|99673.4|99743|99718|99787.1|99745.8|99683.5|99646.7|1943
1652881200000|2022-05-18 13:40:00|99742.9|99717.9|99703|99678|99771.3|99735.4|99699.6|99669.9|1930
1652881500000|2022-05-18 13:45:00|99703.9|99678.9|99556.5|99506.5|99721|99688.5|99497.9|99461.5|1952
1652881800000|2022-05-18 13:50:00|99543.3|99518.3|99615.7|99590.7|99626.7|99601.7|99532.3|99507.3|1897
1652882100000|2022-05-18 13:55:00|99615.6|99590.6|99861.4|99836.4|99865.6|99840.6|99604.2|99579.2|1940
1652882400000|2022-05-18 14:00:00|99862.5|99837.5|99857.6|99832.6|99868.4|99839|99743.7|99706.8|1984
1652882700000|2022-05-18 14:05:00|99857.4|99832.4|99836.1|99811.1|99868.4|99834.7|99784.2|99749.7|1801
1652883000000|2022-05-18 14:10:00|99835.8|99810.8|99838.5|99788.5|99877.5|99848.1|99776|99678.6|1726
1652883300000|2022-05-18 14:15:00|99825.4|99800.4|99829.1|99779.1|99836.6|99805.6|99717.6|99692.6|1521
1652883600000|2022-05-18 14:20:00|99829|99779|99770.8|99745.8|99850.2|99818.5|99767.1|99728.3|1712
1652883900000|2022-05-18 14:25:00|99772.1|99747.1|99903.3|99878.3|99912.8|99878.3|99750.7|99725.7|1588
1652884200000|2022-05-18 14:30:00|99902.2|99877.2|99861.8|99836.8|99919.2|99887.9|99810.8|99785.8|1723
1652884500000|2022-05-18 14:35:00|99864.6|99839.6|99904.4|99879.4|99934.4|99896.8|99829.9|99804.9|1707
1652884800000|2022-05-18 14:40:00|99903.4|99878.4|99874.5|99849.5|99957.1|99920.7|99858.6|99828.5|1670
1652885100000|2022-05-18 14:45:00|99875.7|99850.7|99829.6|99804.6|99901.9|99876.9|99822.5|99797.5|1590
1652885400000|2022-05-18 14:50:00|99830|99805|99738.7|99713.7|99872.4|99847.4|99733.2|99708.2|1624
1652885700000|2022-05-18 14:55:00|99741.5|99716.5|99691.8|99666.8|99775|99750|99653|99623.4|2155
1652886000000|2022-05-18 15:00:00|99688.7|99663.7|99821.7|99796.7|99837.5|99803|99652.7|99627.7|1890
1652886300000|2022-05-18 15:05:00|99821.3|99796.3|99858.3|99833.3|99870.9|99837.4|99809.4|99772.5|1792
1652886600000|2022-05-18 15:10:00|99858.4|99833.4|100024.2|99999.2|100057|100017.7|99856.3|99831.3|1732
1652886900000|2022-05-18 15:15:00|100023.6|99998.6|100076.4|100051.4|100111.5|100077.2|100014.2|99973.5|1746
1652887200000|2022-05-18 15:20:00|100076.8|100051.8|100209.4|100184.4|100234.4|100196.1|100071.9|100046.9|1775
1652887500000|2022-05-18 15:25:00|100215.2|100190.2|100069.2|100044.2|100230.8|100196|100056|100030|1751
1652887800000|2022-05-18 15:30:00|100067.3|100042.3|99997.9|99972.9|100105.8|100073.4|99997.6|99957|1756
1652888100000|2022-05-18 15:35:00|99997.7|99972.7|100050|100000|100067.9|100019.5|99907.4|99868.8|1824
1652888400000|2022-05-18 15:40:00|100067.2|99994.5|99979.7|99954.7|100130.2|100069.9|99952.1|99880|1924
1652888700000|2022-05-18 15:45:00|99979.8|99954.8|100046.2|100021.2|100114|100074.7|99978.5|99945.3|1816
1652889000000|2022-05-18 15:50:00|100046.1|100021.1|99987.9|99937.9|100059.4|100022.6|99947.9|99900.7|1944
1652889300000|2022-05-18 15:55:00|99989.9|99939.9|100150.1|100100.1|100156.1|100106.1|99955.7|99916.2|2053
1652889600000|2022-05-18 16:00:00|100148.8|100098.8|100191|100141|100229.2|100179.2|100117.4|100067.4|1865
1652889900000|2022-05-18 16:05:00|100191.7|100141.7|100169.3|100119.3|100206.6|100156.6|100156.7|100106.7|1586
1652890200000|2022-05-18 16:10:00|100168.6|100118.6|100125.8|100075.8|100212.5|100162.5|100116.2|100066.2|1783
1652890500000|2022-05-18 16:15:00|100131.2|100081.2|100088.5|100038.5|100139|100089|100059.6|100005|1445
1652890800000|2022-05-18 16:20:00|100088.3|100038.3|100092.2|100042.2|100108.2|100066.3|100073.6|100023.6|1606
1652891100000|2022-05-18 16:25:00|100091.9|100041.9|100020.2|99970.2|100092.6|100049.1|99997.5|99947.9|1329
1652891400000|2022-05-18 16:30:00|100021.3|99971.3|100069.7|100019.7|100103.6|100060.2|100019.3|99969.3|1642
1652891700000|2022-05-18 16:35:00|100069.4|100019.4|100030|99980|100083.4|100033.4|100025.3|99971.1|1374
1652892000000|2022-05-18 16:40:00|100029.9|99979.9|100009.9|99959.9|100035.6|99985.6|99989.4|99939.3|1386
1652892300000|2022-05-18 16:45:00|100010.6|99960.6|100060.9|100010.9|100223.7|100150.1|100008|99952.3|1430
1652892600000|2022-05-18 16:50:00|100063.2|100013.2|100076.9|100026.9|100095.4|100045.4|100059.9|100009.9|1251
1652892900000|2022-05-18 16:55:00|100076.8|100026.8|100207.5|100157.5|100218.9|100171.2|100076.6|100026.6|1452
1652893200000|2022-05-18 17:00:00|100207.6|100157.6|100283.4|100233.4|100302.8|100252.8|100189.6|100139.6|1614
1652893500000|2022-05-18 17:05:00|100283.7|100233.7|100303.4|100253.4|100323|100277.1|100270.4|100223.2|1534
1652893800000|2022-05-18 17:10:00|100302.8|100252.8|100372.5|100322.5|100384.9|100346.7|100289.7|100239.7|1655
1652894100000|2022-05-18 17:15:00|100370.9|100320.9|100425.9|100375.9|100446|100396|100360.8|100310.8|1724
1652894400000|2022-05-18 17:20:00|100425.1|100375.1|100345.4|100295.4|100427.2|100377.2|100294.5|100244.5|1614
1652894700000|2022-05-18 17:25:00|100346|100296|100315.3|100265.3|100347.4|100297.4|100309.3|100259.3|1283
1652895000000|2022-05-18 17:30:00|100315.6|100265.6|100369.1|100319.1|100378.6|100328.6|100314.1|100264.1|1424
1652895300000|2022-05-18 17:35:00|100368.9|100318.9|100340.3|100290.3|100398.4|100348.4|100327.7|100265.7|1401
1652895600000|2022-05-18 17:40:00|100338.2|100288.2|100340.3|100290.3|100357.5|100307.5|100317.1|100267.1|1464
1652895900000|2022-05-18 17:45:00|100340.9|100290.9|100351.6|100301.6|100375.1|100325.1|100337.2|100287.2|1411
1652896200000|2022-05-18 17:50:00|100350.3|100300.3|100378.2|100328.2|100384.2|100334.2|100334.3|100284.3|1356
1652896500000|2022-05-18 17:55:00|100378.9|100328.9|100376.4|100326.4|100417.9|100384.1|100372.1|100322.1|1420
1652896800000|2022-05-18 18:00:00|100376.8|100326.8|100419.6|100369.6|100426.2|100376.2|100365.6|100322.2|1396
1652897100000|2022-05-18 18:05:00|100418.9|100368.9|100413.9|100363.9|100427.7|100384.5|100399.3|100354.7|1163
1652897400000|2022-05-18 18:10:00|100414.1|100364.1|100414.5|100364.5|100419.3|100369.3|100399.6|100349.6|1115
1652897700000|2022-05-18 18:15:00|100415.1|100365.1|100342.7|100292.7|100417.9|100381.3|100336.4|100286.4|1268
1652898000000|2022-05-18 18:20:00|100342.8|100292.8|100366.1|100316.1|100368|100318|100336.5|100286.5|1164
1652898300000|2022-05-18 18:25:00|100365.8|100315.8|100371|100321|100387.3|100337.3|100350|100300|1005
1652898600000|2022-05-18 18:30:00|100370.8|100320.8|100369.9|100319.9|100375.9|100325.9|100332.3|100282.3|1419
1652898900000|2022-05-18 18:35:00|100369.1|100319.1|100436.6|100411.6|100462.3|100415.8|100360.7|100310.7|1415
1652899200000|2022-05-18 18:40:00|100436.8|100411.8|100441.3|100391.3|100444.8|100412.6|100394.9|100344.9|1542
1652899500000|2022-05-18 18:45:00|100442.1|100392.1|100512.1|100462.1|100529.3|100479.3|100438.1|100388.1|1630
1652899800000|2022-05-18 18:50:00|100512.2|100462.2|100516.6|100466.6|100522.2|100484|100485.6|100439.1|1262
1652900100000|2022-05-18 18:55:00|100516.9|100466.9|100522|100472|100534.4|100498.7|100484.8|100451.5|1170
1652900400000|2022-05-18 19:00:00|100521.7|100471.7|100540.7|100490.7|100544.9|100494.9|100502|100457.3|1485
1652900700000|2022-05-18 19:05:00|100540.5|100490.5|100486.7|100436.7|100542.7|100492.7|100471.6|100421.6|1328
1652901000000|2022-05-18 19:10:00|100486.1|100436.1|100527.9|100477.9|100530.4|100480.4|100463.3|100425.3|1291
1652901300000|2022-05-18 19:15:00|100528.3|100478.3|100529.7|100479.7|100529.7|100491.7|100499.5|100462.2|975
1652901600000|2022-05-18 19:20:00|100530|100480|100585|100535|100605.2|100555.2|100513.8|100465.6|1024
1652901900000|2022-05-18 19:25:00|100585.1|100535.1|100615.5|100565.5|100692.2|100624.8|100579.7|100517.4|1547
1652902200000|2022-05-18 19:30:00|100615.3|100565.3|100564.9|100514.9|100704.1|100618.1|100543|100479|1746
1652902500000|2022-05-18 19:35:00|100598.9|100517.4|100412.9|100362.9|100638.5|100532.5|100402.8|100352.8|1905
1652902800000|2022-05-18 19:40:00|100412.7|100362.7|100481.1|100402.8|100611|100500|100365.6|100311.1|1617
1652903100000|2022-05-18 19:45:00|100482.3|100402|100576.3|100526.3|100610.6|100528.1|100458.1|100390.7|1874
1652903400000|2022-05-18 19:50:00|100576.1|100526.1|100490.8|100440.8|100597|100537.5|100470|100412.2|1732
1652903700000|2022-05-18 19:55:00|100492.8|100442.8|100519.5|100469.5|100530.5|100484.8|100464.4|100404.6|1329
1652904000000|2022-05-18 20:00:00|100520.7|100470.7|100618.3|100568.3|100638.3|100577.9|100512.1|100462.1|1356
1652904300000|2022-05-18 20:05:00|100618.4|100568.4|100592.6|100542.6|100658.8|100608.1|100580|100529.1|1258
1652904600000|2022-05-18 20:10:00|100592.5|100542.5|100651.8|100601.8|100680.1|100619.9|100583.1|100533.1|1398
1652904900000|2022-05-18 20:15:00|100652.6|100602.6|100608.9|100558.9|100673.1|100616.5|100596.3|100537.6|1209
1652905200000|2022-05-18 20:20:00|100608.7|100558.7|100620.9|100570.9|100682.3|100625.8|100603.9|100545.6|951
1652905500000|2022-05-18 20:25:00|100621.1|100571.1|100636.5|100561.7|100653|100589.6|100602.7|100548.5|986
1652905800000|2022-05-18 20:30:00|100623.5|100573.5|100576.2|100526.2|100644.7|100575.9|100571.3|100515.2|1390
1652906100000|2022-05-18 20:35:00|100576.7|100526.7|100571.6|100500.5|100596.4|100546.4|100504.3|100434.4|1220
1652906400000|2022-05-18 20:40:00|100572|100500.2|100651.8|100564|100677.1|100573.9|100572|100489.6|1615
1652906700000|2022-05-18 20:45:00|100663|100565|100623.2|100507.2|100691.8|100577.5|100585.8|100469.8|1542
1652907000000|2022-05-18 20:50:00|100622.4|100506.4|100609.8|100493.8|100687|100571|100565.8|100453.7|1464
1652907300000|2022-05-18 20:55:00|100610.1|100494.1|100652.2|100536.2|100702.8|100586.8|100547.9|100431.9|1931
1652908200000|2022-05-18 21:10:00|100687.7|100571.7|100687.7|100571.7|100687.7|100571.7|100687.7|100571.7|1
1652908500000|2022-05-18 21:15:00|100687.6|100571.6|100687.1|100571.1|100687.7|100571.7|100687.1|100571.1|3
1652908800000|2022-05-18 21:20:00|100699|100583|100657.4|100541.4|100699|100583|100657.4|100541.4|3
1652909100000|2022-05-18 21:25:00|100693.8|100577.8|100698.1|100582.1|100698.1|100582.1|100693.8|100577.8|2
1652910600000|2022-05-18 21:50:00|100713.7|100597.7|100720.9|100604.9|100720.9|100604.9|100691.6|100575.6|8
1652910900000|2022-05-18 21:55:00|100682.2|100566.2|100677.3|100561.3|100683.5|100567.5|100677.3|100561.3|8
1652911200000|2022-05-18 22:00:00|100678.2|100562.2|100587.9|100471.9|100678.2|100562.2|100541.7|100425.7|560
1652911500000|2022-05-18 22:05:00|100585.4|100469.4|100580.3|100464.3|100603.1|100487.1|100564.5|100448.5|460
1652911800000|2022-05-18 22:10:00|100581.1|100465.1|100560.4|100444.4|100597|100481|100558.5|100442.5|441
1652912100000|2022-05-18 22:15:00|100560.6|100444.6|100587.6|100475.6|100608.4|100492.4|100533.5|100417.5|963
1652912400000|2022-05-18 22:20:00|100587.4|100475.7|100574.6|100458.6|100599.1|100483.1|100559.1|100443.1|989
1652912700000|2022-05-18 22:25:00|100574.7|100458.7|100567.7|100451.7|100594.3|100478.3|100537.1|100428|875
1652913000000|2022-05-18 22:30:00|100566.6|100450.6|100571.9|100455.9|100613.2|100497.2|100542.8|100426.8|1423
1652913300000|2022-05-18 22:35:00|100572.2|100456.2|100587.3|100471.3|100607.6|100491.6|100563.6|100447.6|700
1652913600000|2022-05-18 22:40:00|100586.3|100470.3|100549.7|100433.7|100612.5|100496.5|100545.6|100429.6|965
1652913900000|2022-05-18 22:45:00|100550.7|100434.7|100501.6|100400.7|100555.4|100439.4|100490.7|100385.5|1226
1652914200000|2022-05-18 22:50:00|100501.5|100400.6|100498.2|100412.2|100561|100445|100495.9|100396.3|1097
1652914500000|2022-05-18 22:55:00|100498.4|100411.5|100492.9|100376.9|100516.7|100430.8|100460.1|100365.1|1269
1652914800000|2022-05-18 23:00:00|100483.7|100367.7|100485.3|100369.3|100500.1|100384.1|100474.7|100358.7|1192
1652915100000|2022-05-18 23:05:00|100484.9|100368.9|100523.2|100407.2|100523.2|100407.2|100481.3|100365.3|1598
1652915400000|2022-05-18 23:10:00|100522|100406|100511.5|100395.5|100526.4|100410.4|100501|100385|1370
1652915700000|2022-05-18 23:15:00|100512|100397.1|100489.5|100385.1|100513.3|100405.5|100479.2|100369.1|1261
1652916000000|2022-05-18 23:20:00|100489.7|100385.7|100509.7|100393.7|100512.6|100405.8|100483|100372.5|867
1652916300000|2022-05-18 23:25:00|100511.8|100395.8|100510.8|100397.5|100523.2|100416.9|100499.9|100392.2|827
1652916600000|2022-05-18 23:30:00|100511.3|100395.3|100496.2|100380.2|100511.3|100408.1|100470.7|100361.4|881
1652916900000|2022-05-18 23:35:00|100496.1|100380.1|100516|100415.5|100534.2|100429.1|100484.1|100375.4|931
1652917200000|2022-05-18 23:40:00|100515.4|100413.8|100507.1|100406.3|100526.5|100421.6|100492.5|100398.5|978
1652917500000|2022-05-18 23:45:00|100506|100406.1|100524.3|100408.3|100529.8|100426.9|100492.3|100386|1024
1652917800000|2022-05-18 23:50:00|100523.9|100407.9|100518.1|100410.3|100532.8|100431.6|100498.9|100397.5|1218
1652918100000|2022-05-18 23:55:00|100518|100410.1|100510.5|100403.3|100533.3|100435.3|100503|100401.2|1150
1652918400000|2022-05-19 00:00:00|100505.6|100409|100458.4|100375.3|100516.9|100417.4|100445.5|100332.3|2063
1652918700000|2022-05-19 00:05:00|100457.2|100375.4|100423.5|100342.6|100512.2|100416.5|100419.2|100327.8|1825
1652919000000|2022-05-19 00:10:00|100425.4|100342.2|100435.7|100348.4|100466.1|100371.6|100413.3|100331.9|1925
1652919300000|2022-05-19 00:15:00|100433.4|100348.9|100410.6|100327.2|100446.3|100352.9|100406.6|100311.5|1952
1652919600000|2022-05-19 00:20:00|100412.2|100323.3|100393.5|100300.4|100435.3|100341.8|100390.7|100290.2|1698
1652919900000|2022-05-19 00:25:00|100393.2|100299.6|100401.3|100310.1|100446.6|100343.2|100393.2|100299.6|1662
1652920200000|2022-05-19 00:30:00|100401.2|100310|100375.8|100285.5|100430.5|100361.3|100372.8|100277.6|1294
1652920500000|2022-05-19 00:35:00|100377.3|100286.3|100401.6|100351.6|100416.8|100354.6|100363.4|100271|1322
1652920800000|2022-05-19 00:40:00|100402|100352|100342.9|100292.9|100412.4|100356.9|100338.8|100282.5|1122
1652921100000|2022-05-19 00:45:00|100341.9|100291.9|100337.2|100287.2|100362.6|100302.6|100331.4|100276.7|1215
1652921400000|2022-05-19 00:50:00|100336.3|100286.3|100212.7|100162.7|100336.4|100286.4|100121.8|100083.6|1908
1652921700000|2022-05-19 00:55:00|100212.4|100162.4|100323.9|100244.6|100385.4|100325.8|100210.6|100131.6|1797
1652922000000|2022-05-19 01:00:00|100332.3|100239.4|100296.3|100217|100365.4|100282.6|100281|100204.6|1577
1652922300000|2022-05-19 01:05:00|100294.8|100217.2|100344|100253.3|100351.9|100259.3|100271.7|100191.4|1498
1652922600000|2022-05-19 01:10:00|100344.3|100252.8|100307.6|100201.4|100356.7|100264.3|100276.1|100182|1243
1652922900000|2022-05-19 01:15:00|100307.5|100201.5|100298.9|100216.8|100316.1|100219.6|100272.1|100180.6|1202
1652923200000|2022-05-19 01:20:00|100299|100217|100307.4|100232.2|100330.8|100256|100285.9|100210.8|1779
1652923500000|2022-05-19 01:25:00|100307.6|100233|100334|100258.8|100343.7|100270.2|100305.7|100232.5|2049
1652923800000|2022-05-19 01:30:00|100335.6|100258.1|100269.4|100219.4|100339.3|100270.4|100254.8|100185.9|2049
1652924100000|2022-05-19 01:35:00|100269.6|100219.6|100331.1|100251.4|100338.9|100260.3|100262.1|100196.2|1729
1652924400000|2022-05-19 01:40:00|100320.5|100249.9|100310.5|100235.8|100341.2|100271.3|100223.8|100163.2|1833
1652924700000|2022-05-19 01:45:00|100311.3|100236.6|100238.8|100188.8|100311.7|100236.7|100212.4|100150.9|1143
1652925000000|2022-05-19 01:50:00|100238.6|100188.6|100206.7|100156.7|100251.5|100201.5|100199.9|100141.8|1175
1652925300000|2022-05-19 01:55:00|100206.4|100156.4|100198.1|100148.1|100217.3|100166.4|100191.2|100141.2|1135
1652925600000|2022-05-19 02:00:00|100197.7|100147.7|100174.1|100124.1|100216.1|100166.1|100159.8|100109.8|1315
1652925900000|2022-05-19 02:05:00|100174.6|100124.6|100173.3|100123.3|100200.1|100150.1|100161.5|100111.5|1187
1652926200000|2022-05-19 02:10:00|100173.7|100123.7|100213.3|100163.3|100220.2|100170.2|100172.4|100122.4|1207
1652926500000|2022-05-19 02:15:00|100212.5|100162.5|100242.2|100192.2|100264.8|100209|100200|100150|1057
1652926800000|2022-05-19 02:20:00|100241.9|100191.9|100190.5|100140.5|100255|100195.9|100182.9|100132.9|962
1652927100000|2022-05-19 02:25:00|100189.7|100139.7|100252.2|100167.5|100261.7|100198.1|100180.3|100130.3|1065
1652927400000|2022-05-19 02:30:00|100246.9|100172.9|100219.9|100146.5|100259.1|100194.2|100199.8|100134.9|1154
1652927700000|2022-05-19 02:35:00|100221.1|100144.9|100209.1|100137.3|100238|100175|100181.2|100113.7|1194
1652928000000|2022-05-19 02:40:00|100208.8|100137.7|100122.8|100045.9|100213.4|100146.4|100114.7|100044.3|1630
1652928300000|2022-05-19 02:45:00|100122.7|100044.2|100071.9|99985.8|100124.9|100060.9|100014.1|99915.8|1639
1652928600000|2022-05-19 02:50:00|100070.6|99986.5|100021|99940|100074.9|99992.8|100009.4|99921.4|1557
1652928900000|2022-05-19 02:55:00|100020.2|99937|100037.9|99959.3|100047.5|99959.7|99996.6|99918.7|1348
1652929200000|2022-05-19 03:00:00|100037.8|99959.2|99915.3|99865.3|100050.8|99969.1|99913.6|99851.6|1363
1652929500000|2022-05-19 03:05:00|99915.4|99865.4|99929.3|99834.7|99958.5|99872|99865.9|99786.9|1546
1652929800000|2022-05-19 03:10:00|99929.4|99834.9|99990.2|99905.2|99997.2|99909.4|99922.4|99831.2|1305
1652930100000|2022-05-19 03:15:00|99990.3|99904.6|99997.5|99917.2|100004.8|99922.9|99913|99855.8|1187
1652930400000|2022-05-19 03:20:00|99997|99916.2|99984.3|99885.9|100000.5|99922.2|99959.3|99877.2|1277
1652930700000|2022-05-19 03:25:00|99983.8|99886.5|99987.5|99876|100001|99901.4|99876.3|99795|1599
1652931000000|2022-05-19 03:30:00|99984.3|99877.4|99964.5|99879|99996.2|99899.9|99934.1|99839.7|1373
1652931300000|2022-05-19 03:35:00|99963.5|99876.4|99973|99881.3|100008.8|99922.5|99950.6|99862.1|1331
1652931600000|2022-05-19 03:40:00|99971.6|99882|99988.6|99906.9|100033.7|99930.4|99963.8|99874.4|1290
1652931900000|2022-05-19 03:45:00|99987.8|99907.8|99979.3|99900.7|100015.1|99917.1|99971.2|99885.1|1212
1652932200000|2022-05-19 03:50:00|99989.5|99901.2|100006.3|99918.8|100021.8|99922.6|99965|99880.8|1021
1652932500000|2022-05-19 03:55:00|100007.5|99918.4|99979.9|99890.4|100019.2|99921.8|99953.7|99885.9|940
1652932800000|2022-05-19 04:00:00|99979.7|99891.2|99970.9|99887|100003.1|99911.2|99949.2|99878.7|1154
1652933100000|2022-05-19 04:05:00|99972.3|99886.7|99960.2|99854.9|99981.6|99895.9|99913.7|99843.8|1240
1652933400000|2022-05-19 04:10:00|99952.2|99855|99935.9|99854.7|99955.6|99861.4|99894.8|99813.8|1685
1652933700000|2022-05-19 04:15:00|99937.4|99854.4|99933.3|99855.1|99949.1|99866.2|99897.9|99832|1137
1652934000000|2022-05-19 04:20:00|99933.2|99856|99934.8|99855.6|99961.4|99876.2|99917.5|99853.1|1162
1652934300000|2022-05-19 04:25:00|99929.3|99854.6|99944|99866.7|99950.7|99876.9|99896.8|99842.8|1060
1652934600000|2022-05-19 04:30:00|99943.5|99867.6|99956.4|99870.1|99971.2|99889.8|99900.7|99826.3|1099
1652934900000|2022-05-19 04:35:00|99957.5|99869.1|99956.6|99869.1|99965.7|99879.5|99913.8|99844.6|932
1652935200000|2022-05-19 04:40:00|99957.6|99870.2|99956|99875.3|99976.9|99903.5|99926.3|99855.8|1067
1652935500000|2022-05-19 04:45:00|99955.9|99875.1|99938.5|99855|99975.3|99906.3|99910.1|99828.6|1280
1652935800000|2022-05-19 04:50:00|99941.9|99855.2|99949.9|99866.3|99969.8|99878.2|99915.9|99833.4|992
1652936100000|2022-05-19 04:55:00|99951|99867.3|99982|99894|99988.2|99902.6|99943.8|99864.7|1192
1652936400000|2022-05-19 05:00:00|99981.8|99893.4|99957.3|99877.7|99984.8|99897.7|99925|99844.5|1375
1652936700000|2022-05-19 05:05:00|99958.4|99878.2|99950.8|99873.7|99973.9|99901.3|99927.6|99864.6|1179
1652937000000|2022-05-19 05:10:00|99950.9|99875.3|99981.1|99902|99997.2|99914.7|99931.3|99864.8|1386
1652937300000|2022-05-19 05:15:00|99980.7|99902.7|99951.9|99873|100018.3|99934|99881|99813.9|1551
1652937600000|2022-05-19 05:20:00|99951.8|99873.1|99952.2|99875.1|99963.7|99900.9|99932.7|99866.8|1010
1652937900000|2022-05-19 05:25:00|99952|99874.7|99948|99873.8|99964|99900.9|99933.6|99867.3|1312
1652938200000|2022-05-19 05:30:00|99947.1|99874.4|99979.8|99905.3|99979.8|99918.9|99915.9|99854.2|1314
1652938500000|2022-05-19 05:35:00|99968.9|99918.9|100035.8|99964.6|100042.1|99979|99955.1|99895.1|1828
1652938800000|2022-05-19 05:40:00|100036.3|99964.9|100168.4|100052.4|100168.4|100052.4|100013.7|99926.7|1943
1652939100000|2022-05-19 05:45:00|100169.8|100053.8|100170.2|100087.8|100202.7|100096|100133.1|100042.4|1458
1652939400000|2022-05-19 05:50:00|100168.2|100088.4|100232.2|100138.6|100282.9|100166.9|100148.7|100066.3|1708
1652939700000|2022-05-19 05:55:00|100230.2|100133.8|100156.9|100069.2|100252.7|100153|100092.4|99976.4|1980
1652940000000|2022-05-19 06:00:00|100156.7|100069|100128.2|100078.2|100166.4|100094|100082.6|100019.8|1750
1652940300000|2022-05-19 06:05:00|100127|100077|100162.3|100112.3|100179.4|100136|100097.8|100060|1299
1652940600000|2022-05-19 06:10:00|100150.1|100125.1|100231.4|100181.4|100239.6|100198.3|100124.7|100087.9|1323
1652940900000|2022-05-19 06:15:00|100231.1|100181.1|100248.8|100198.8|100260.7|100199.7|100162.5|100103.6|1360
1652941200000|2022-05-19 06:20:00|100248.7|100198.7|100228.1|100203.1|100266.7|100209.5|100188.3|100142.1|1390
1652941500000|2022-05-19 06:25:00|100228|100203|100298.1|100248.1|100310.1|100271.7|100206.3|100156.3|1263
1652941800000|2022-05-19 06:30:00|100286.1|100261.1|100180.3|100155.3|100323.3|100282.8|100146.8|100101.8|1603
1652942100000|2022-05-19 06:35:00|100181.4|100156.4|100165.6|100140.6|100225.8|100185.1|100152.6|100115.1|1233
1652942400000|2022-05-19 06:40:00|100165.7|100140.7|100276.6|100226.6|100290.6|100257.8|100161.1|100128.5|1512
1652942700000|2022-05-19 06:45:00|100276|100226|100262.7|100212.7|100295.3|100259.6|100245.6|100207.5|1444
1652943000000|2022-05-19 06:50:00|100262.6|100212.6|100285|100235|100336.2|100299.5|100245.6|100207.4|1539
1652943300000|2022-05-19 06:55:00|100286|100236|100257.2|100207.2|100291.7|100254.2|100174.2|100137.3|1481
1652943600000|2022-05-19 07:00:00|100257.1|100207.1|100299.8|100274.8|100390.1|100354.9|100243.2|100207.1|1821
1652943900000|2022-05-19 07:05:00|100299.3|100274.3|100298.8|100248.8|100363.7|100329.2|100211.7|100177.2|1810
1652944200000|2022-05-19 07:10:00|100286|100261|100408.4|100383.4|100430.9|100393.8|100286|100260.3|1741
1652944500000|2022-05-19 07:15:00|100405.6|100380.6|100333|100283|100432.6|100392.1|100313.6|100278.1|1733
1652944800000|2022-05-19 07:20:00|100331.3|100281.3|100364.4|100339.4|100378.5|100353.5|100314.6|100274.2|1725
1652945100000|2022-05-19 07:25:00|100364.7|100339.7|100431.4|100406.4|100448.3|100409.2|100297.9|100272.9|1636
1652945400000|2022-05-19 07:30:00|100431.5|100406.5|100307.2|100257.2|100460.4|100425.5|100307.1|100257.1|1835
1652945700000|2022-05-19 07:35:00|100307.9|100257.9|100290.3|100265.3|100347.5|100298.7|100277.3|100241|1853
1652946000000|2022-05-19 07:40:00|100292.1|100267.1|100269.8|100244.8|100347.4|100312.1|100234.5|100195.8|1757
1652946300000|2022-05-19 07:45:00|100267.8|100242.8|100173|100148|100295.5|100262.9|100173|100148|1779
1652946600000|2022-05-19 07:50:00|100173.8|100148.8|100190.8|100165.8|100251.1|100218.5|100161.4|100128.3|1656
1652946900000|2022-05-19 07:55:00|100190.3|100165.3|99996.2|99946.2|100245.5|100211.9|99946.4|99904.8|1749
1652947200000|2022-05-19 08:00:00|99995|99945|100120.7|100070.7|100129.5|100093.6|99981.1|99938.6|1831
1652947500000|2022-05-19 08:05:00|100120.6|100070.6|100040.3|99990.3|100141|100101.9|100002.7|99968.6|1680
1652947800000|2022-05-19 08:10:00|100038|99988|99971.4|99921.4|100124.2|100081.1|99970.5|99920.5|1790
1652948100000|2022-05-19 08:15:00|99970.1|99920.1|100059|100009|100076.6|100039.9|99970.1|99920.1|1558
1652948400000|2022-05-19 08:20:00|100059.6|100009.6|99976.9|99926.9|100103.5|100065.9|99935.5|99898.6|1744
1652948700000|2022-05-19 08:25:00|99977|99927|100040.3|100015.3|100047.3|100018.8|99894.3|99855.9|1778
1652949000000|2022-05-19 08:30:00|100040.7|100015.7|100132.6|100107.6|100138.5|100110.4|100000.1|99950.1|1823
1652949300000|2022-05-19 08:35:00|100132.8|100107.8|100039.9|100014.9|100146.1|100113.4|100032.7|100007.7|1497
1652949600000|2022-05-19 08:40:00|100040.6|100015.6|100072.6|100047.6|100128.3|100101.4|100040.6|100015.6|1561
1652949900000|2022-05-19 08:45:00|100071.8|100046.8|100048.1|99998.1|100082.8|100057.8|99992.8|99948.8|1746
1652950200000|2022-05-19 08:50:00|100035.9|100010.9|99945.7|99920.7|100051.5|100013.8|99918.8|99881.6|1601
1652950500000|2022-05-19 08:55:00|99945.9|99920.9|100076.1|100051.1|100087.4|100051.1|99925.3|99890.5|1601
1652950800000|2022-05-19 09:00:00|100077.9|100052.9|100145.4|100120.4|100164.7|100124.6|100063|100038|1600
1652951100000|2022-05-19 09:05:00|100146.1|100121.1|100057.1|100032.1|100162.5|100126.4|100053.7|100015.3|1481
1652951400000|2022-05-19 09:10:00|100056.4|100031.4|100116.8|100091.8|100129.9|100104.9|100031.9|100001.2|1397
1652951700000|2022-05-19 09:15:00|100117|100092|100185.9|100135.9|100193.4|100154.1|100110.6|100085.6|1446
1652952000000|2022-05-19 09:20:00|100169.8|100144.8|100215.5|100165.5|100219.2|100180.7|100097.2|100072.2|1639
1652952300000|2022-05-19 09:25:00|100215.2|100165.2|100176|100151|100247.2|100206.8|100127.5|100086.9|1577
1652952600000|2022-05-19 09:30:00|100175.9|100150.9|100116.7|100091.7|100218.6|100182|100105.7|100069.1|1608
1652952900000|2022-05-19 09:35:00|100116.8|100091.8|100198.2|100173.2|100236.7|100186.7|100115.6|100080.9|1532
1652953200000|2022-05-19 09:40:00|100198.3|100173.3|100228.1|100203.1|100274.5|100239.8|100187.4|100148.6|1539
1652953500000|2022-05-19 09:45:00|100228.4|100203.4|100160.9|100135.9|100234.8|100204.7|100130.4|100105.4|1483
1652953800000|2022-05-19 09:50:00|100160.5|100135.5|100160.6|100135.6|100202.3|100177.3|100152.7|100118.5|1410
1652954100000|2022-05-19 09:55:00|100162.9|100137.9|100147.1|100122.1|100207.8|100180.4|100144.5|100107.8|1364
1652954400000|2022-05-19 10:00:00|100146.3|100121.3|100123.6|100098.6|100181.4|100144.4|100108.7|100071|1432
1652954700000|2022-05-19 10:05:00|100123.7|100098.7|100043.9|99993.9|100138.2|100099.8|100017.3|99978.3|1452
1652955000000|2022-05-19 10:10:00|100044.2|99994.2|100109.4|100084.4|100134.5|100105.7|99985.3|99956.6|1514
1652955300000|2022-05-19 10:15:00|100109.2|100084.2|100145.1|100120.1|100171.9|100141|100061.4|100036.4|1571
1652955600000|2022-05-19 10:20:00|100144|100119|100173.1|100148.1|100177.6|100152.6|100119.8|100094.8|1285
1652955900000|2022-05-19 10:25:00|100173.4|100148.4|100063|100038|100174.4|100149.4|100029|99992.7|1390
1652956200000|2022-05-19 10:30:00|100063.2|100038.2|100125.5|100075.5|100142.9|100105|100056.3|100028.3|1489
1652956500000|2022-05-19 10:35:00|100125.4|100075.4|100000.6|99975.6|100125.4|100087.4|99986.9|99955|1456
1652956800000|2022-05-19 10:40:00|100000.3|99975.3|99940.4|99915.4|100010.5|99985.5|99933.8|99904.6|1527
1652957100000|2022-05-19 10:45:00|99940.3|99915.3|99838.8|99813.8|99943.6|99918.6|99829.8|99793.8|1615
1652957400000|2022-05-19 10:50:00|99838.9|99813.9|99782.5|99732.5|99885.3|99851.6|99764.7|99728.6|1522
1652957700000|2022-05-19 10:55:00|99783.1|99733.1|99737.8|99687.8|99822.9|99789|99708|99671|1916
1652958000000|2022-05-19 11:00:00|99740|99690|99771.5|99746.5|99785.1|99747.4|99584.4|99543.6|1899
1652958300000|2022-05-19 11:05:00|99774|99749|99809.1|99784.1|99867.6|99829.6|99758.5|99726.4|1655
1652958600000|2022-05-19 11:10:00|99809.2|99784.2|99880.8|99855.8|99890.7|99856.3|99803.8|99778.8|1721
1652958900000|2022-05-19 11:15:00|99881.1|99856.1|99954|99904|99978.3|99938.1|99858.6|99821.5|1970
1652959200000|2022-05-19 11:20:00|99954.1|99904.1|99922.3|99897.3|99972.3|99936.1|99886|99846.4|1750
1652959500000|2022-05-19 11:25:00|99921|99896|99875.2|99825.2|99950.7|99912.7|99863.1|99819.2|1724
1652959800000|2022-05-19 11:30:00|99874.9|99824.9|99863.6|99838.6|99932.8|99893.1|99839.1|99802.8|1871
1652960100000|2022-05-19 11:35:00|99863.9|99838.9|99870|99845|99911.6|99885.1|99831.3|99793.8|1769
1652960400000|2022-05-19 11:40:00|99869.4|99844.4|99849.3|99824.3|99916.9|99878.5|99840.6|99806.6|1783
1652960700000|2022-05-19 11:45:00|99849.1|99824.1|99925.9|99900.9|99962.9|99937.9|99826.6|99796.7|1671
1652961000000|2022-05-19 11:50:00|99925.7|99900.7|99904.5|99854.5|99949.2|99914.3|99858.3|99823.3|1870
1652961300000|2022-05-19 11:55:00|99904.4|99854.4|99878.7|99853.7|99923.4|99883.5|99824.9|99779.3|1786
1652961600000|2022-05-19 12:00:00|99878.6|99853.6|99901.5|99851.5|99936.4|99900.7|99847.7|99811.9|1775
1652961900000|2022-05-19 12:05:00|99900.7|99850.7|99825.3|99775.3|99909.5|99881.2|99809.6|99769.2|1578
1652962200000|2022-05-19 12:10:00|99824.8|99774.8|99874.8|99849.8|99896.6|99871.5|99790.5|99748.1|1635
1652962500000|2022-05-19 12:15:00|99875.3|99850.3|99923.9|99898.9|99956.2|99920.6|99873|99848|1711
1652962800000|2022-05-19 12:20:00|99924.7|99899.7|100023.6|99973.6|100035.1|99991.1|99903.4|99865.5|1819
1652963100000|2022-05-19 12:25:00|100025.7|99975.7|99954.7|99904.7|100032.7|99989.8|99906.6|99860.2|1616
1652963400000|2022-05-19 12:30:00|99954.9|99904.9|99844.7|99819.7|99960.8|99904.9|99822.9|99795.5|1959
1652963700000|2022-05-19 12:35:00|99844.5|99819.5|99727.2|99702.2|99846.2|99821.2|99663.6|99613.6|2051
1652964000000|2022-05-19 12:40:00|99727|99702|99744.5|99719.5|99763.3|99724.7|99662.1|99617|2004
1652964300000|2022-05-19 12:45:00|99744.3|99719.3|99726.7|99676.7|99761.7|99726|99659.9|99618.5|1953
1652964600000|2022-05-19 12:50:00|99725.9|99675.9|99770.5|99745.5|99807.9|99768|99662.3|99624.4|2054
1652964900000|2022-05-19 12:55:00|99769.8|99744.8|99720.9|99695.9|99798.1|99759.8|99710.9|99670.6|1783
1652965200000|2022-05-19 13:00:00|99717.5|99692.5|99579|99554|99728|99695.9|99568.4|99543.4|1881
1652965500000|2022-05-19 13:05:00|99579.1|99554.1|99571|99546|99637.9|99605.2|99552.3|99518.8|1923
1652965800000|2022-05-19 13:10:00|99571.2|99546.2|99522.4|99497.4|99573.2|99548.2|99492.8|99467.8|1831
1652966100000|2022-05-19 13:15:00|99522.9|99497.9|99426.7|99401.7|99554.9|99526.4|99426.7|99396.7|1854
1652966400000|2022-05-19 13:20:00|99428|99403|99536.6|99486.6|99537|99492.8|99340|99302.6|1968
1652966700000|2022-05-19 13:25:00|99537|99487|99600|99550|99612.7|99562.7|99501.7|99462.6|1967
1652967000000|2022-05-19 13:30:00|99600.6|99550.6|99513.5|99463.5|99621.6|99571.6|99427|99377|2164
1652967300000|2022-05-19 13:35:00|99511.9|99461.9|99485.8|99435.8|99530.9|99485.1|99427.4|99392.4|2139
1652967600000|2022-05-19 13:40:00|99485.4|99435.4|99410.6|99360.6|99493.4|99443.4|99377.1|99337.9|2174
1652967900000|2022-05-19 13:45:00|99410.4|99360.4|99471.8|99421.8|99509.2|99459.2|99293|99250.4|2165
1652968200000|2022-05-19 13:50:00|99470.6|99420.6|99457.5|99407.5|99512.6|99472.4|99406.3|99365.4|2144
1652968500000|2022-05-19 13:55:00|99458|99408|99481.6|99431.6|99523.6|99484.5|99350.7|99306.1|2054
1652968800000|2022-05-19 14:00:00|99480.9|99430.9|99266.1|99216.1|99487.4|99437.4|99214.5|99152.5|2241
1652969100000|2022-05-19 14:05:00|99267.6|99217.6|99328.2|99278.2|99363.4|99327.8|99219.9|99169.9|2016
1652969400000|2022-05-19 14:10:00|99329|99279|99339.7|99289.7|99347.2|99303.9|99229.2|99179.2|2070
1652969700000|2022-05-19 14:15:00|99339.4|99289.4|99339.4|99314.4|99348.4|99323.4|99249.5|99207.4|2204
1652970000000|2022-05-19 14:20:00|99342.6|99317.6|99231|99181|99378|99342.4|99188.3|99149.7|2099
1652970300000|2022-05-19 14:25:00|99229.2|99179.2|99382.3|99332.3|99382.8|99345|99190.6|99152.4|2096
1652970600000|2022-05-19 14:30:00|99370.2|99345.2|99460.9|99410.9|99509|99476.9|99368.2|99336.3|2101
1652970900000|2022-05-19 14:35:00|99461.3|99411.3|99398.5|99348.5|99485.4|99460.4|99349.4|99310.6|2065
1652971200000|2022-05-19 14:40:00|99396.5|99346.5|99508|99458|99555.4|99505.4|99378.7|99335.2|2072
1652971500000|2022-05-19 14:45:00|99507.8|99457.8|99435.5|99410.5|99514|99464|99381.2|99331.2|2103
1652971800000|2022-05-19 14:50:00|99437|99412|99315|99290|99483.4|99455.2|99311.1|99274.1|2090
1652972100000|2022-05-19 14:55:00|99315.3|99290.3|99260.1|99235.1|99330.7|99303.2|99178.8|99128.8|2305
1652972400000|2022-05-19 15:00:00|99261|99236|99250.2|99200.2|99296.9|99257.7|99193.4|99143.4|2245
1652972700000|2022-05-19 15:05:00|99249.5|99199.5|99243.3|99193.3|99333.6|99293.2|99208.7|99169.4|2101
1652973000000|2022-05-19 15:10:00|99243.5|99193.5|99206.6|99181.6|99248.4|99204.3|99137.6|99103.5|2040
1652973300000|2022-05-19 15:15:00|99208.7|99183.7|99200.5|99175.5|99234.4|99197.1|99164.8|99128|1998
1652973600000|2022-05-19 15:20:00|99201.3|99176.3|99154.5|99104.5|99264.4|99228.3|99136.5|99097.9|1996
1652973900000|2022-05-19 15:25:00|99153.4|99103.4|99165.6|99140.6|99221.5|99177|99121.9|99088.5|1916
1652974200000|2022-05-19 15:30:00|99165.5|99140.5|99075.7|99001.2|99226.3|99146.2|99014|98933.8|2040
1652974500000|2022-05-19 15:35:00|99063.3|99013.3|99039.8|98989.8|99104.7|99057.8|99013|98943.4|1956
1652974800000|2022-05-19 15:40:00|99039.1|98989.1|98935.4|98819.4|99160.6|99044.6|98860|98787.7|2175
1652975100000|2022-05-19 15:45:00|98936.1|98820.1|99085.1|98974.9|99137.9|99054|98911.2|98795.2|2070
1652975400000|2022-05-19 15:50:00|99095.1|98979.4|99048.5|98998.5|99109.6|99046.2|99005.9|98955.9|1964
1652975700000|2022-05-19 15:55:00|99054.5|98984.2|99153.2|99103.2|99193.3|99143.3|99043.4|98984.2|1780
1652976000000|2022-05-19 16:00:00|99153.1|99103.1|99110.8|99025.8|99189.9|99128.6|99053|98990.6|1917
1652976300000|2022-05-19 16:05:00|99111.5|99026.3|99117.1|99041.9|99124.6|99055.2|99030|98971.4|1869
1652976600000|2022-05-19 16:10:00|99117.9|99041.1|99118.2|99068.2|99124.7|99069.5|99059.4|98991.5|1853
1652976900000|2022-05-19 16:15:00|99120.8|99070.8|99128.4|99052.2|99137.5|99074|99053|98981.9|2013
1652977200000|2022-05-19 16:20:00|99133.8|99056.9|99143.5|99093.5|99251|99170.7|99104.5|99044.2|1990
1652977500000|2022-05-19 16:25:00|99142.9|99092.9|99089|99039|99149.9|99099.9|99069.1|99019.1|1547
1652977800000|2022-05-19 16:30:00|99089.2|99039.2|99071.6|99021.6|99099|99040.5|99064.8|99009|1531
1652978100000|2022-05-19 16:35:00|99071.8|99021.8|99194.7|99144.7|99212.7|99156.3|99069.8|99019.8|1496
1652978400000|2022-05-19 16:40:00|99195.6|99145.6|99181.4|99105.8|99271|99211.4|99137.9|99072.6|1789
1652978700000|2022-05-19 16:45:00|99182.2|99107.1|99151.3|99071.9|99237.3|99166.3|99135.6|99061.7|1748
1652979000000|2022-05-19 16:50:00|99149.7|99073.3|99175.1|99078.7|99191.1|99116.5|99038.5|98939.2|2037
1652979300000|2022-05-19 16:55:00|99173.1|99079.3|99297.5|99181.5|99318.2|99202.2|99160.1|99076.1|2031
1652979600000|2022-05-19 17:00:00|99296.3|99180.3|99252|99158.7|99385.7|99269.7|99227|99111|1831
1652979900000|2022-05-19 17:05:00|99245.1|99154.6|99226.3|99155.1|99261.8|99185.7|99148.2|99065.6|2001
1652980200000|2022-05-19 17:10:00|99228|99154.1|99280.8|99202.1|99337.9|99251.8|99218.8|99135.1|2005
1652980500000|2022-05-19 17:15:00|99281.9|99199.2|99257.5|99207.5|99353.7|99275.2|99250.1|99190.1|1926
1652980800000|2022-05-19 17:20:00|99258.3|99208.3|99289.6|99218.9|99322.1|99253.4|99162.8|99102.9|1819
1652981100000|2022-05-19 17:25:00|99289.9|99218.8|99291.3|99219.4|99299.5|99233|99203.1|99140.1|1808
1652981400000|2022-05-19 17:30:00|99292.4|99218.5|99258.5|99178.4|99337.2|99258.4|99228|99151|1968
1652981700000|2022-05-19 17:35:00|99254.4|99179|99191.7|99141.7|99298|99226.8|99171.7|99101.8|1861
1652982000000|2022-05-19 17:40:00|99201.6|99128.3|99200.1|99128.8|99293.5|99207.1|99165.2|99097.2|1742
1652982300000|2022-05-19 17:45:00|99202|99131.2|99217.7|99138.3|99256.3|99173.9|99124.7|99054|1840
1652982600000|2022-05-19 17:50:00|99222.1|99139.5|99106.1|99056.1|99226|99172.3|99090.9|99023.4|1504
1652982900000|2022-05-19 17:55:00|99106.7|99056.7|99020.5|98948|99119.2|99057.1|98981.8|98911.3|2068
1652983200000|2022-05-19 18:00:00|99008.2|98958.2|99120.8|99041.1|99141.4|99061.5|98986.7|98922.4|1940
1652983500000|2022-05-19 18:05:00|99120.2|99043.7|99052.9|98982.8|99135.3|99064.3|99037|98965.6|1726
1652983800000|2022-05-19 18:10:00|99041.3|98991.3|99052.4|99002.4|99079.6|99016.1|99039.3|98974|1498
1652984100000|2022-05-19 18:15:00|99054.2|99004.2|99095.1|99022.3|99117.4|99034.5|99047.4|98986.3|1538
1652984400000|2022-05-19 18:20:00|99095.2|99022.7|99075.6|99001.8|99140|99065.4|99041|98980.8|1839
1652984700000|2022-05-19 18:25:00|99071.7|99001.2|99033.8|98983.8|99092.9|99021.4|99019.7|98956.8|1676
1652985000000|2022-05-19 18:30:00|99034.7|98984.7|99078.4|99028.4|99114.5|99051.7|99018.3|98958.8|1484
1652985300000|2022-05-19 18:35:00|99078.5|99028.5|99070.6|99020.6|99095.6|99032|98989.5|98929.1|1519
1652985600000|2022-05-19 18:40:00|99071.6|99021.6|99059|99009|99114.9|99056.2|99053.1|98994.7|1527
1652985900000|2022-05-19 18:45:00|99061.5|99011.5|99063.6|99013.6|99107.9|99050.6|99056.7|99002.8|1647
1652986200000|2022-05-19 18:50:00|99064|99014|99003.1|98953.1|99083.2|99017.4|99001.8|98940.3|1584
1652986500000|2022-05-19 18:55:00|99004.3|98954.3|99017.5|98967.5|99068.7|99015.5|99000.8|98941.5|1569
1652986800000|2022-05-19 19:00:00|99016|98966|98989.9|98905.2|99036.2|98986.2|98962.9|98905.2|1639
1652987100000|2022-05-19 19:05:00|98970|98920|99066.4|99016.4|99071.3|99016.6|98969|98912.2|1451
1652987400000|2022-05-19 19:10:00|99066.6|99016.6|99063.6|99013.6|99114.3|99055.9|99016.8|98959.5|1792
1652987700000|2022-05-19 19:15:00|99063.3|99013.3|99138|99088|99187.1|99124.9|99060.2|99003.4|1517
1652988000000|2022-05-19 19:20:00|99139|99089|99165.4|99115.4|99171.9|99121.9|99127.1|99077.1|1603
1652988300000|2022-05-19 19:25:00|99165.5|99115.5|99232.4|99182.4|99246.5|99188|99156.7|99095|1852
1652988600000|2022-05-19 19:30:00|99232.6|99182.6|99276.7|99226.7|99282.9|99227.4|99203.4|99129.2|1620
1652988900000|2022-05-19 19:35:00|99278.5|99228.5|99274.4|99224.4|99312.6|99244.8|99254.1|99193.9|1432
1652989200000|2022-05-19 19:40:00|99273.9|99223.9|99236.2|99154.9|99282.7|99229|99202.5|99128.8|1531
1652989500000|2022-05-19 19:45:00|99235.6|99143.5|99237.5|99187.5|99268.3|99192.5|99202.8|99132.5|1750
1652989800000|2022-05-19 19:50:00|99244.7|99167|99214.2|99164.2|99284.3|99226.8|99211.4|99139.6|1321
1652990100000|2022-05-19 19:55:00|99214.5|99164.5|99167.7|99117.7|99228.7|99165.3|99165.7|99105.8|1282
1652990400000|2022-05-19 20:00:00|99168.2|99118.2|99259.7|99181.3|99277.8|99220.3|99168.2|99118.2|1020
1652990700000|2022-05-19 20:05:00|99262.6|99178.8|99292.9|99214.6|99299.4|99229.4|99241.3|99172.7|589
1652991000000|2022-05-19 20:10:00|99296.6|99210.6|99278.1|99196.4|99297.7|99226.5|99253.6|99181.1|989
1652991300000|2022-05-19 20:15:00|99275.3|99196.5|99222.5|99133.7|99301.5|99224.1|99198.6|99130.1|1034
1652991600000|2022-05-19 20:20:00|99220.8|99134.9|99233.8|99150.2|99284.5|99189.1|99189.4|99123|1692
1652991900000|2022-05-19 20:25:00|99234.6|99147.9|99229.1|99179.1|99262.7|99189.7|99215|99145.4|1564
1652992200000|2022-05-19 20:30:00|99229.8|99179.8|99222.8|99172.8|99263.3|99185.7|99221.9|99149.6|648
1652992500000|2022-05-19 20:35:00|99222.5|99172.5|99229.5|99179.5|99260.9|99182.2|99221.3|99147.8|594
1652992800000|2022-05-19 20:40:00|99229.8|99179.8|99255.8|99172.4|99273.4|99200.7|99228.4|99163.6|590
1652993100000|2022-05-19 20:45:00|99257.4|99170.9|99258.1|99157|99298.9|99199.5|99241.3|99141.4|538
1652993400000|2022-05-19 20:50:00|99255.7|99157.4|99330.3|99235.2|99342.8|99254.4|99244.3|99144.5|558
1652993700000|2022-05-19 20:55:00|99331.6|99218.7|99323.5|99207.5|99331.6|99218.7|99246.6|99130.6|898
1652994000000|2022-05-19 21:00:00|99313.4|99197.4|99313.4|99197.4|99313.4|99197.4|99313.4|99197.4|1
1652994600000|2022-05-19 21:10:00|99211.6|99095.6|99200.9|99084.9|99218.1|99102.1|99173.9|99057.9|38
1652994900000|2022-05-19 21:15:00|99216|99100|99220.6|99104.6|99234.9|99118.9|99199.5|99083.5|20
1652995200000|2022-05-19 21:20:00|99240.7|99124.7|99221|99105|99262.7|99146.7|99209.8|99093.8|51
1652995500000|2022-05-19 21:25:00|99210.4|99094.4|99249.5|99133.5|99250.8|99134.8|99198.2|99082.2|112
1652995800000|2022-05-19 21:30:00|99204.7|99088.7|99202.1|99086.1|99248.2|99132.2|99173|99057|238
1652996100000|2022-05-19 21:35:00|99195.7|99079.7|99206|99090|99238.9|99122.9|99173|99057|280
1652996400000|2022-05-19 21:40:00|99201.1|99085.1|99201|99085|99231.1|99115.1|99189.2|99073.2|280
1652996700000|2022-05-19 21:45:00|99220.3|99104.3|99221.3|99105.3|99237|99121|99194|99078|183
1652997000000|2022-05-19 21:50:00|99215.7|99099.7|99215.9|99099.9|99247.4|99131.4|99195.8|99079.8|121
1652997300000|2022-05-19 21:55:00|99213.9|99097.9|99196.2|99080.2|99229.6|99113.6|99187.8|99071.8|186
1652997600000|2022-05-19 22:00:00|99197.6|99081.6|99224|99108|99276.1|99160.1|99188.2|99072.2|796
1652997900000|2022-05-19 22:05:00|99223.3|99107.3|99228.6|99112.6|99242.6|99127.2|99208.3|99092.3|971
1652998200000|2022-05-19 22:10:00|99215|99099|99209.1|99093.1|99231.5|99115.5|99198.4|99082.4|987
1652998500000|2022-05-19 22:15:00|99206.8|99090.8|99240|99124|99247.5|99131.5|99200.3|99084.3|2148
1652998800000|2022-05-19 22:20:00|99240.2|99124.2|99248.9|99132.9|99261.2|99145.2|99219.1|99103.1|2102
1652999100000|2022-05-19 22:25:00|99248.7|99132.7|99233.1|99118.6|99257.2|99147.2|99214.1|99098.1|1938
1652999400000|2022-05-19 22:30:00|99229.7|99113.7|99254.3|99151.3|99271.2|99164.6|99229.7|99113.7|1912
1652999700000|2022-05-19 22:35:00|99254.2|99149.8|99265.6|99168.1|99282.1|99180.2|99251.5|99138.5|1922
1653000000000|2022-05-19 22:40:00|99266|99169.3|99256.5|99140.5|99288|99181|99244.8|99134.6|904
1653000300000|2022-05-19 22:45:00|99256.7|99140.7|99260.5|99144.5|99268.5|99168.6|99236.5|99129.9|735
1653000600000|2022-05-19 22:50:00|99260.2|99144.2|99291.7|99175.7|99296.5|99194|99238.1|99138.7|642
1653000900000|2022-05-19 22:55:00|99291.8|99175.8|99272.5|99178.4|99301.4|99206.4|99270.6|99161.5|626
1653001200000|2022-05-19 23:00:00|99274.5|99176.3|99272.9|99170.9|99297|99201.4|99262.8|99149.9|821
1653001500000|2022-05-19 23:05:00|99272|99173.2|99279.2|99183.4|99296.1|99221|99264|99159.4|707
1653001800000|2022-05-19 23:10:00|99280.4|99181.9|99268.3|99176.3|99289.1|99202.1|99261.5|99162|1189
1653002100000|2022-05-19 23:15:00|99268.8|99175.7|99264.9|99187.6|99280.8|99202.2|99254.3|99165.6|982
1653002400000|2022-05-19 23:20:00|99267.3|99184.3|99270.8|99187.6|99283.8|99213.9|99251.7|99181.1|1139
1653002700000|2022-05-19 23:25:00|99271|99188.3|99260|99179.7|99281.4|99218.8|99236.4|99131.7|1724
1653003000000|2022-05-19 23:30:00|99258.9|99180.2|99275.5|99187.9|99279.3|99197.9|99238.9|99143.2|1558
1653003300000|2022-05-19 23:35:00|99275.3|99188.3|99265.1|99180.3|99282.3|99204.5|99258.7|99167.7|732
1653003600000|2022-05-19 23:40:00|99267.9|99176.2|99271.5|99182|99287.9|99201.1|99257.2|99164.1|1783
1653003900000|2022-05-19 23:45:00|99274.8|99182.2|99274|99171.2|99283.5|99195|99263|99159.7|1508
1653004200000|2022-05-19 23:50:00|99274.8|99171.8|99269.7|99184|99287.7|99198.8|99255.3|99156|1588
1653004500000|2022-05-19 23:55:00|99269.5|99183.8|99275.4|99225.4|99310.3|99255.2|99267.9|99182.5|1045
1653004800000|2022-05-20 00:00:00|99278.4|99228.4|99261.2|99189.8|99286.9|99228.4|99245.3|99174.1|1582
1653005100000|2022-05-20 00:05:00|99260.9|99190.4|99241.3|99191.3|99275.4|99215|99233.8|99166.8|1351
1653005400000|2022-05-20 00:10:00|99241|99191|99256.2|99206.2|99268.9|99206.4|99231.5|99162.5|1193
1653005700000|2022-05-20 00:15:00|99256.1|99206.1|99354.1|99282.2|99366.3|99296.2|99256.1|99196.1|975
1653006000000|2022-05-20 00:20:00|99354.3|99283.9|99373.6|99287.9|99388.1|99307.5|99354.1|99270|1150
1653006300000|2022-05-20 00:25:00|99373.9|99287.3|99374.1|99282.5|99396.7|99306.5|99353.3|99279.7|938
1653006600000|2022-05-20 00:30:00|99374|99283.1|99366.4|99278|99383.2|99291.2|99343.9|99269.2|1227
1653006900000|2022-05-20 00:35:00|99366.5|99278.4|99377.2|99290.4|99386.6|99295.7|99356.6|99273.6|1142
1653007200000|2022-05-20 00:40:00|99377|99290.8|99403.3|99322.3|99416.4|99331.8|99366.5|99288.3|1198
1653007500000|2022-05-20 00:45:00|99405.9|99323.2|99409.6|99339.4|99421.5|99355.7|99377|99303|1495
1653007800000|2022-05-20 00:50:00|99410.5|99340.5|99414.2|99328|99437.8|99375.5|99398.2|99313.3|1629
1653008100000|2022-05-20 00:55:00|99413.6|99325.5|99336.1|99258.7|99427.9|99364|99256.7|99206.7|2016
1653008400000|2022-05-20 01:00:00|99333.2|99255.5|99349.4|99242.1|99388.7|99272.7|99220.8|99161.5|2072
1653008700000|2022-05-20 01:05:00|99350.4|99242.6|99380.4|99264.4|99393|99277.3|99348.6|99235.8|1701
1653009000000|2022-05-20 01:10:00|99380|99264|99393.1|99284.5|99408.3|99292.3|99353.1|99237.1|1636
1653009300000|2022-05-20 01:15:00|99393.4|99282.5|99367.8|99257.8|99417.2|99315.9|99336.7|99240.8|1715
1653009600000|2022-05-20 01:20:00|99368.2|99257.6|99355.6|99260.1|99377.8|99268.8|99310.7|99213.3|1674
1653009900000|2022-05-20 01:25:00|99360.6|99262.6|99339.7|99230|99383.4|99279|99322.8|99210.3|1446
1653010200000|2022-05-20 01:30:00|99340.5|99224.6|99307.1|99191.1|99375.8|99265|99297.6|99189.4|1608
1653010500000|2022-05-20 01:35:00|99308|99192|99319.3|99203.3|99373.7|99257.7|99285.5|99173.8|1680
1653010800000|2022-05-20 01:40:00|99317.8|99201.8|99330.1|99214.1|99341.8|99225.8|99306.4|99190.4|1738
1653011100000|2022-05-20 01:45:00|99330|99214|99380.6|99264.6|99385.3|99269.3|99317.1|99201.1|1581
1653011400000|2022-05-20 01:50:00|99380.2|99264.2|99383.9|99267.9|99404.7|99288.7|99367.1|99252.8|1527
1653011700000|2022-05-20 01:55:00|99383.8|99267.8|99376.7|99260.7|99403.3|99287.3|99357.8|99249.5|1256
1653012000000|2022-05-20 02:00:00|99378.8|99263|99466.1|99350.1|99475.6|99367.7|99365.9|99254.3|1434
1653012300000|2022-05-20 02:05:00|99465.9|99349.9|99512.3|99396.3|99518.5|99402.5|99457.6|99343.5|1347
1653012600000|2022-05-20 02:10:00|99512|99396|99536.5|99420.5|99566.7|99454.9|99501.5|99391.4|1574
1653012900000|2022-05-20 02:15:00|99536.6|99420.6|99517.1|99415.1|99540.5|99427.3|99499.7|99402.2|1466
1653013200000|2022-05-20 02:20:00|99517.7|99414.6|99515.8|99416.3|99524.4|99422.4|99495.9|99394.4|1200
1653013500000|2022-05-20 02:25:00|99510.7|99416.8|99507|99424|99516.6|99429.1|99491.6|99394.8|1170
1653013800000|2022-05-20 02:30:00|99507.1|99423.2|99527.8|99445.2|99542.3|99454.5|99496.5|99414.3|1085
1653014100000|2022-05-20 02:35:00|99532.2|99445.1|99501.7|99408.4|99532.8|99448|99487.1|99403.4|945
1653014400000|2022-05-20 02:40:00|99500.7|99409.1|99496.6|99409.9|99524.7|99434.9|99472.4|99398.3|1163
1653014700000|2022-05-20 02:45:00|99499.6|99407.7|99489.3|99409.9|99507.7|99427.7|99469.2|99397.9|973
1653015000000|2022-05-20 02:50:00|99489.4|99410|99506.4|99423.1|99523.4|99437.6|99469.9|99397.2|902
1653015300000|2022-05-20 02:55:00|99505.6|99423.6|99523.6|99443.7|99529.7|99456|99480.7|99419.7|962
1653015600000|2022-05-20 03:00:00|99523.4|99446.7|99511.5|99461.5|99538|99468.2|99504.2|99432.4|967
1653015900000|2022-05-20 03:05:00|99510.3|99460.3|99508.8|99427.9|99528.7|99462.8|99497.7|99411.2|809
1653016200000|2022-05-20 03:10:00|99515.9|99426.7|99469.3|99363.2|99515.9|99445.6|99435.3|99337.8|1328
1653016500000|2022-05-20 03:15:00|99469.4|99363.1|99453.6|99342.4|99487.9|99374.4|99438.3|99328.5|1482
1653016800000|2022-05-20 03:20:00|99452.4|99342.3|99481.9|99389|99496|99390.9|99448.2|99340.3|1250
1653017100000|2022-05-20 03:25:00|99479.3|99387.4|99470.9|99388.8|99489.1|99394|99452.8|99373.1|1146
1653017400000|2022-05-20 03:30:00|99462.1|99380.6|99471.3|99384.6|99485.9|99395.7|99457.9|99364.5|1243
1653017700000|2022-05-20 03:35:00|99474.8|99389|99467.8|99378.7|99486.9|99394.9|99455.1|99370|1627
1653018000000|2022-05-20 03:40:00|99467.9|99378.3|99436.1|99343.7|99471.3|99378.3|99410.3|99318.4|968
1653018300000|2022-05-20 03:45:00|99437.6|99344.4|99423|99338.5|99444.1|99346.4|99407.8|99321|924
1653018600000|2022-05-20 03:50:00|99421.4|99337.3|99408.2|99320.9|99447.6|99354|99394.2|99307.6|1080
1653018900000|2022-05-20 03:55:00|99405.4|99321.1|99398.7|99318|99427.1|99336.5|99390.8|99305.2|1034
1653019200000|2022-05-20 04:00:00|99399.7|99318.4|99388.8|99297.7|99443.6|99365.4|99382.5|99295.3|1254
1653019500000|2022-05-20 04:05:00|99387.4|99297.6|99356.5|99277.3|99402.3|99308.5|99352.3|99263.6|1557
1653019800000|2022-05-20 04:10:00|99356.6|99271.2|99358.2|99272|99378.5|99294.2|99341|99256.8|1290
1653020100000|2022-05-20 04:15:00|99358.4|99269.8|99355.5|99258.1|99366.6|99277.7|99338.1|99248.9|1139
1653020400000|2022-05-20 04:20:00|99355.4|99259.1|99324|99238.9|99355.4|99264.4|99314.6|99228.9|1310
1653020700000|2022-05-20 04:25:00|99324.2|99239.1|99291.1|99193.9|99348.2|99261.4|99290.5|99185.1|1242
1653021000000|2022-05-20 04:30:00|99287.9|99197.1|99312.6|99237.5|99332.6|99249.5|99287.3|99195.2|1139
1653021300000|2022-05-20 04:35:00|99314.4|99238.9|99313|99236.3|99324.2|99249.8|99275.1|99199.4|1010
1653021600000|2022-05-20 04:40:00|99314.5|99237.2|99317.1|99244.7|99349.8|99271.9|99299.1|99229.9|867
1653021900000|2022-05-20 04:45:00|99316.8|99244.6|99280.9|99204|99319.2|99245.6|99270.3|99176.2|1043
1653022200000|2022-05-20 04:50:00|99283.5|99204.3|99304.1|99216.3|99320.7|99237.1|99274.5|99204.3|912
1653022500000|2022-05-20 04:55:00|99303.5|99214.8|99302.2|99220.5|99329.1|99253.9|99284.9|99213.9|829
1653022800000|2022-05-20 05:00:00|99303.4|99219.6|99290.2|99218.3|99340.6|99257.2|99266.8|99206.7|1635
1653023100000|2022-05-20 05:05:00|99290.5|99216|99284.5|99210.9|99324.2|99234.1|99272.6|99208.3|1485
1653023400000|2022-05-20 05:10:00|99286.4|99211.8|99275.2|99173|99311|99228.4|99242.7|99171.1|1941
1653023700000|2022-05-20 05:15:00|99274.9|99173.3|99224.9|99145.9|99296.3|99198.2|99207|99137.6|1797
1653024000000|2022-05-20 05:20:00|99224.6|99146.1|99238.2|99159|99257.9|99169.2|99193.7|99129.4|1326
1653024300000|2022-05-20 05:25:00|99236.6|99162.4|99283.5|99192|99309.5|99215.5|99227.1|99156.3|1925
1653024600000|2022-05-20 05:30:00|99282.4|99189.6|99235.3|99140.9|99287.9|99190.4|99185.2|99093.3|1876
1653024900000|2022-05-20 05:35:00|99235.1|99140.6|99155.7|99078.6|99236|99141.2|99130.6|99046.3|1893
1653025200000|2022-05-20 05:40:00|99155.5|99078.5|99151.5|99056.7|99183.3|99106|99110.2|99037|1679
1653025500000|2022-05-20 05:45:00|99151.9|99056.9|99162.9|99112.9|99218.8|99115.9|99132.5|99034.4|1696
1653025800000|2022-05-20 05:50:00|99194|99099.9|99120.7|99014.8|99230.2|99140.4|99110.2|98996.8|1997
1653026100000|2022-05-20 05:55:00|99120.9|99018.4|99073.5|98973.9|99136|99026|99052.1|98942.9|2230
1653026400000|2022-05-20 06:00:00|99071|98975.4|99154.1|99066.3|99176.2|99077.8|99046.5|98953.6|1901
1653026700000|2022-05-20 06:05:00|99151.6|99067.7|99116|99066|99173|99102.4|99111.1|99049.4|1646
1653027000000|2022-05-20 06:10:00|99117.8|99067.8|99093.6|99043.6|99143.1|99069.1|99035.4|98977.6|1604
1653027300000|2022-05-20 06:15:00|99095.4|99045.4|99162.1|99112.1|99176.2|99116.5|99067|99020.9|1340
1653027600000|2022-05-20 06:20:00|99162|99112|99124.4|99074.4|99175.2|99114.8|99092|99042|1470
1653027900000|2022-05-20 06:25:00|99124.7|99074.7|99174.9|99124.9|99202.6|99152.6|99119.9|99069.9|1662
1653028200000|2022-05-20 06:30:00|99174.6|99124.6|99070.3|99020.3|99187.4|99137.4|99070.3|99020.3|1383
1653028500000|2022-05-20 06:35:00|99069.6|99019.6|99142|99092|99145.9|99095.9|99068.2|99018.2|1353
1653028800000|2022-05-20 06:40:00|99141.9|99091.9|99135.4|99110.4|99146.1|99110.4|99091|99063|1204
1653029100000|2022-05-20 06:45:00|99137.9|99112.9|99166|99141|99175|99146.9|99120|99086.9|1470
1653029400000|2022-05-20 06:50:00|99165.6|99140.6|99169.5|99144.5|99177.1|99148.2|99153.7|99121.6|1213
1653029700000|2022-05-20 06:55:00|99173.4|99148.4|99297.8|99247.8|99330.7|99272.1|99159.5|99125|1553
1653030000000|2022-05-20 07:00:00|99295.7|99245.7|99336.3|99286.3|99375.8|99337.9|99265.7|99226.6|1939
1653030300000|2022-05-20 07:05:00|99335.4|99285.4|99325.7|99275.7|99352.5|99314.7|99269.5|99206.9|1667
1653030600000|2022-05-20 07:10:00|99325.6|99275.6|99264.4|99239.4|99326|99276|99221.9|99161|1704
1653030900000|2022-05-20 07:15:00|99263.4|99238.4|99295.9|99245.9|99311.6|99256.6|99141.4|99103.5|1706
1653031200000|2022-05-20 07:20:00|99294.8|99244.8|99286.3|99261.3|99333.6|99302.7|99259.6|99209.6|1657
1653031500000|2022-05-20 07:25:00|99287.1|99262.1|99284|99259|99312.5|99275.4|99222.4|99197.4|1604
1653031800000|2022-05-20 07:30:00|99297.4|99247.4|99230.6|99180.6|99353.7|99315.3|99196.3|99162|1725
1653032100000|2022-05-20 07:35:00|99230.7|99180.7|99322.9|99272.9|99322.9|99288|99196.9|99160.5|1724
1653032400000|2022-05-20 07:40:00|99321.1|99271.1|99236.8|99186.8|99351.8|99317.5|99222.4|99183.9|1689
1653032700000|2022-05-20 07:45:00|99229.1|99179.1|99210.7|99185.7|99259.8|99217.7|99186.7|99136.7|1629
1653033000000|2022-05-20 07:50:00|99211.2|99186.2|99193.8|99143.8|99239.1|99202.9|99167.4|99128.6|1566
1653033300000|2022-05-20 07:55:00|99181.3|99156.3|99285.8|99235.8|99293.4|99258.8|99178.9|99142.6|1752
1653033600000|2022-05-20 08:00:00|99273.6|99248.6|99414.7|99364.7|99435.6|99385.6|99261.8|99230.2|1833
1653033900000|2022-05-20 08:05:00|99413.1|99363.1|99438.7|99413.7|99462.4|99437.4|99377.7|99347.6|1388
1653034200000|2022-05-20 08:10:00|99438.5|99413.5|99460.1|99435.1|99460.1|99435.1|99364.9|99339.9|1529
1653034500000|2022-05-20 08:15:00|99459.9|99434.9|99501.5|99476.5|99574.9|99549.9|99458|99433|1778
1653034800000|2022-05-20 08:20:00|99498.9|99473.9|99498.3|99473.3|99511.9|99486.9|99456.6|99421.4|1718
1653035100000|2022-05-20 08:25:00|99498.1|99473.1|99400.1|99375.1|99537|99491|99394.5|99351.8|1595
1653035400000|2022-05-20 08:30:00|99400.2|99375.2|99360.6|99335.6|99415.5|99382.7|99343.9|99317|1463
1653035700000|2022-05-20 08:35:00|99359.8|99334.8|99283.6|99258.6|99388.4|99352.7|99270.2|99240.2|1534
1653036000000|2022-05-20 08:40:00|99283.2|99258.2|99247.5|99197.5|99309|99272.6|99235.8|99186.3|1331
1653036300000|2022-05-20 08:45:00|99247.1|99197.1|99199.8|99174.8|99263.3|99230.3|99180.1|99137.7|1613
1653036600000|2022-05-20 08:50:00|99202.1|99177.1|99156.6|99131.6|99233.9|99191.5|99134.5|99099.5|1473
1653036900000|2022-05-20 08:55:00|99156.5|99131.5|99140.2|99115.2|99226.6|99198.3|99085.5|99054|1704
1653037200000|2022-05-20 09:00:00|99139.5|99114.5|99156.4|99131.4|99216.2|99180.1|99138.9|99104.5|1673
1653037500000|2022-05-20 09:05:00|99156.2|99131.2|99139.7|99114.7|99160.9|99135.9|99117.4|99092.4|1324
1653037800000|2022-05-20 09:10:00|99140.8|99115.8|99182.1|99132.1|99220.4|99184.8|99140.8|99115.8|1684
1653038100000|2022-05-20 09:15:00|99183.4|99133.4|99097.3|99072.3|99202.8|99153.1|99093|99068|1548
1653038400000|2022-05-20 09:20:00|99097.4|99072.4|99161|99111|99165.8|99115.8|99039.7|99014.3|1390
1653038700000|2022-05-20 09:25:00|99160.9|99110.9|99118.5|99093.5|99160.9|99118.1|99091.8|99058.5|1179
1653039000000|2022-05-20 09:30:00|99119.2|99094.2|99145.1|99120.1|99146.2|99121.2|99076.8|99045.7|1263
1653039300000|2022-05-20 09:35:00|99145.7|99120.7|99153.4|99128.4|99166.1|99141.1|99126.4|99101.4|1196
1653039600000|2022-05-20 09:40:00|99152.9|99127.9|99208.1|99183.1|99296.6|99205.4|99140.1|99101.8|1356
1653039900000|2022-05-20 09:45:00|99208.2|99183.2|99183|99158|99237.9|99212.9|99179.7|99144.9|1250
1653040200000|2022-05-20 09:50:00|99181.6|99156.6|99125.7|99100.7|99211.6|99186.6|99125.7|99100.7|1551
1653040500000|2022-05-20 09:55:00|99126.5|99101.5|99150.4|99100.4|99163.3|99128|99096.3|99071.3|1140
1653040800000|2022-05-20 10:00:00|99149.1|99099.1|99124.1|99074.1|99171.6|99144.2|99109.2|99071.9|1612
1653041100000|2022-05-20 10:05:00|99111|99086|99083.7|99058.7|99128.6|99103.6|99065.7|99028.2|1396
1653041400000|2022-05-20 10:10:00|99086.9|99061.9|99068.9|99043.9|99125.1|99100.1|99056.6|98996.7|1455
1653041700000|2022-05-20 10:15:00|99068.8|99043.8|99030.8|99005.8|99135.6|99096.9|99026.1|98987.6|1666
1653042000000|2022-05-20 10:20:00|99031.6|99006.6|99038.1|99013.1|99083.6|99055.6|98994.3|98969.3|1343
1653042300000|2022-05-20 10:25:00|99038.3|99013.3|99016.9|98991.9|99058.7|99033.7|98995.5|98962.6|1415
1653042600000|2022-05-20 10:30:00|99017.2|98992.2|99049.9|99024.9|99063.1|99031.3|98984.4|98936.1|1512
1653042900000|2022-05-20 10:35:00|99050.1|99025.1|99034.3|99009.3|99114.7|99079.6|99033.6|99002.2|1353
1653043200000|2022-05-20 10:40:00|99034.5|99009.5|99013.9|98988.9|99056.2|99018.6|99005.2|98971.3|1318
1653043500000|2022-05-20 10:45:00|99013.5|98988.5|99001.9|98976.9|99048.5|99017.5|98969.7|98944.7|1338
1653043800000|2022-05-20 10:50:00|99002|98977|98978.5|98953.5|99003.1|98978.1|98961.9|98936.9|1035
1653044100000|2022-05-20 10:55:00|98977.5|98952.5|98948|98923|98980.8|98955.8|98919.2|98894.2|1258
1653044400000|2022-05-20 11:00:00|98949.2|98924.2|99084.7|99059.7|99108.4|99073.6|98949.2|98924.2|1947
1653044700000|2022-05-20 11:05:00|99084.8|99059.8|99104.2|99079.2|99130.6|99094.8|99068.8|99031.1|1539
1653045000000|2022-05-20 11:10:00|99103.3|99078.3|99145.7|99120.7|99187|99162|99094.8|99069.8|1691
1653045300000|2022-05-20 11:15:00|99144.4|99119.4|99130.6|99105.6|99161.9|99131.1|99117.2|99092.2|1314
1653045600000|2022-05-20 11:20:00|99130.7|99105.7|99154.9|99129.9|99163.9|99138.9|99117|99092|1237
1653045900000|2022-05-20 11:25:00|99154.3|99129.3|99150.5|99125.5|99175.5|99150.5|99133|99108|1308
1653046200000|2022-05-20 11:30:00|99150.2|99125.2|99144.6|99119.6|99184.8|99159.8|99117.5|99086.4|1539
1653046500000|2022-05-20 11:35:00|99144.4|99119.4|99159.8|99134.8|99166.2|99141.2|99141.8|99112.6|1117
1653046800000|2022-05-20 11:40:00|99160.3|99135.3|99183.2|99158.2|99188.2|99163.2|99136.8|99111.8|1341
1653047100000|2022-05-20 11:45:00|99181.4|99156.4|99189.4|99164.4|99210.4|99185.4|99162.4|99137.4|1353
1653047400000|2022-05-20 11:50:00|99189|99164|99217.2|99192.2|99225.2|99200.2|99159.2|99134.2|1703
1653047700000|2022-05-20 11:55:00|99217.6|99192.6|99282.6|99257.6|99327.1|99293.8|99217.6|99192.6|1915
1653048000000|2022-05-20 12:00:00|99282.5|99257.5|99187.1|99162.1|99314.1|99286.2|99186.1|99157.2|1802
1653048300000|2022-05-20 12:05:00|99186.6|99161.6|99171.7|99146.7|99201.5|99176.5|99163.6|99130.7|1430
1653048600000|2022-05-20 12:10:00|99171.9|99146.9|99218|99193|99219.2|99194.2|99125.4|99100.4|1515
1653048900000|2022-05-20 12:15:00|99217.9|99192.9|99269.3|99219.3|99275.7|99235.1|99193.3|99165.3|1532
1653049200000|2022-05-20 12:20:00|99269.4|99219.4|99270.7|99245.7|99281.5|99247|99211.9|99168.2|1541
1653049500000|2022-05-20 12:25:00|99271.2|99246.2|99233.2|99208.2|99300.9|99275.9|99227.8|99182.9|1437
1653049800000|2022-05-20 12:30:00|99233.6|99208.6|99286.3|99236.3|99323.3|99273.3|99232.1|99203.6|1509
1653050100000|2022-05-20 12:35:00|99285.5|99235.5|99272.1|99247.1|99285.9|99254.2|99191.1|99166.1|1635
1653050400000|2022-05-20 12:40:00|99271.7|99246.7|99232.7|99207.7|99317.4|99287.9|99213.2|99178.7|1726
1653050700000|2022-05-20 12:45:00|99230.6|99205.6|99291.8|99266.8|99330|99290|99226|99201|1724
1653051000000|2022-05-20 12:50:00|99291.9|99266.9|99403.8|99378.8|99439.2|99402.4|99284.7|99252.4|1683
1653051300000|2022-05-20 12:55:00|99403.5|99378.5|99357.6|99332.6|99461.4|99436.4|99345.6|99313.1|1666
1653051600000|2022-05-20 13:00:00|99358.1|99333.1|99339.9|99314.9|99387.2|99356.5|99334.7|99299.4|1633
1653051900000|2022-05-20 13:05:00|99339.5|99314.5|99308.7|99283.7|99382.3|99332.3|99288.8|99252.7|1554
1653052200000|2022-05-20 13:10:00|99308|99283|99289|99264|99337.2|99298.3|99287.1|99262.1|1512
1653052500000|2022-05-20 13:15:00|99288.7|99263.7|99300.5|99275.5|99315.8|99290.8|99274.2|99242.3|1512
1653052800000|2022-05-20 13:20:00|99300.4|99275.4|99306.9|99281.9|99342|99317|99279.8|99254.8|1733
1653053100000|2022-05-20 13:25:00|99307.1|99282.1|99397|99372|99420.7|99386|99303.3|99277.2|1864
1653053400000|2022-05-20 13:30:00|99398.8|99373.8|99504.4|99420.2|99517.4|99447.5|99340.1|99278.8|2063
1653053700000|2022-05-20 13:35:00|99502.6|99422|99414.9|99389.9|99511.9|99455.3|99388.6|99351.4|1981
1653054000000|2022-05-20 13:40:00|99414|99389|99335.9|99285.9|99434.2|99408.7|99301.2|99232.8|2261
1653054300000|2022-05-20 13:45:00|99337.7|99287.7|99425.2|99375.2|99460|99415.5|99305.7|99252.4|2182
1653054600000|2022-05-20 13:50:00|99424.5|99374.5|99385.5|99335.5|99440.1|99381.6|99335.5|99295.3|1999
1653054900000|2022-05-20 13:55:00|99384.8|99334.8|99349.5|99324.5|99414.5|99372.6|99344.7|99302.1|2019
1653055200000|2022-05-20 14:00:00|99349.2|99324.2|99427.5|99402.5|99471.2|99409.6|99330.2|99289.8|2019
1653055500000|2022-05-20 14:05:00|99427.1|99402.1|99560.5|99510.5|99563.9|99518.1|99422.2|99390.4|2026
1653055800000|2022-05-20 14:10:00|99560.7|99510.7|99527.7|99477.7|99644.5|99614.2|99517.3|99477.2|2007
1653056100000|2022-05-20 14:15:00|99513.2|99488.2|99449.7|99424.7|99531.3|99495.1|99426.5|99393.8|1775
1653056400000|2022-05-20 14:20:00|99450.9|99425.9|99490.3|99440.3|99533.7|99497.1|99440.9|99393.4|1856
1653056700000|2022-05-20 14:25:00|99488.8|99438.8|99462.4|99412.4|99501.7|99465.3|99390.6|99353.4|1751
1653057000000|2022-05-20 14:30:00|99462|99412|99503|99453|99528.4|99473.7|99457.9|99407.9|1949
1653057300000|2022-05-20 14:35:00|99504.2|99454.2|99425.2|99400.2|99530|99491.6|99394.5|99361.8|1953
1653057600000|2022-05-20 14:40:00|99425.9|99400.9|99398.9|99348.9|99495.8|99446.3|99394.6|99343.1|1904
1653057900000|2022-05-20 14:45:00|99398.7|99348.7|99407.7|99357.7|99514.2|99464|99384.9|99346.9|1798
1653058200000|2022-05-20 14:50:00|99407.6|99357.6|99541.7|99491.7|99559.9|99509.9|99390.4|99350.2|1870
1653058500000|2022-05-20 14:55:00|99541.6|99491.6|99514.8|99489.8|99563.4|99513.4|99483.8|99446.5|1844
1653058800000|2022-05-20 15:00:00|99514.6|99489.6|99607.2|99557.2|99623.9|99585.8|99503.4|99478.4|1937
1653059100000|2022-05-20 15:05:00|99606.6|99556.6|99627.5|99602.5|99653.9|99616|99594.9|99552.5|1850
1653059400000|2022-05-20 15:10:00|99627.6|99602.6|99664.3|99639.3|99707.6|99667.5|99616.5|99574.3|1844
1653059700000|2022-05-20 15:15:00|99663.7|99638.7|99693.4|99643.4|99709.8|99668.6|99658.8|99620.7|1567
1653060000000|2022-05-20 15:20:00|99693.3|99643.3|99695.3|99645.3|99710.1|99661.4|99672|99633.4|1590
1653060300000|2022-05-20 15:25:00|99695.1|99645.1|99655.9|99605.9|99701|99651|99631.6|99581.6|1695
1653060600000|2022-05-20 15:30:00|99655.8|99605.8|99576.5|99526.5|99677.6|99611.7|99571|99518.5|1635
1653060900000|2022-05-20 15:35:00|99579.2|99529.2|99590.3|99540.3|99602.8|99552.8|99562.4|99510|1582
1653061200000|2022-05-20 15:40:00|99590.1|99540.1|99543.7|99493.7|99590.3|99540.3|99527.1|99474.5|1708
1653061500000|2022-05-20 15:45:00|99543.9|99493.9|99537.8|99465.5|99546.8|99495.4|99514.2|99454.6|1625
1653061800000|2022-05-20 15:50:00|99537.3|99466.2|99540.2|99490.2|99597.2|99542.9|99517.5|99464.7|2008
1653062100000|2022-05-20 15:55:00|99541.5|99491.5|99545.9|99495.9|99553.8|99500|99496.4|99450.5|1778
1653062400000|2022-05-20 16:00:00|99545.5|99495.5|99603.8|99526.4|99628.5|99568.9|99535.2|99473.8|2014
1653062700000|2022-05-20 16:05:00|99602.9|99528.4|99672.7|99622.7|99683.5|99622.8|99588.5|99526.7|1895
1653063000000|2022-05-20 16:10:00|99672.9|99622.9|99671.6|99593|99758.4|99694|99651.5|99590.5|1995
1653063300000|2022-05-20 16:15:00|99672.3|99592.8|99685.7|99603.7|99733.5|99659.9|99656.3|99586.4|1886
1653063600000|2022-05-20 16:20:00|99681.7|99608.7|99627.1|99549.2|99691.6|99622.8|99595.8|99528.9|1699
1653063900000|2022-05-20 16:25:00|99627.8|99548|99618|99536.7|99657|99587.8|99594.6|99530.9|1542
1653064200000|2022-05-20 16:30:00|99621.7|99532.1|99607.1|99534.7|99621.7|99558.3|99565.1|99498.1|1735
1653064500000|2022-05-20 16:35:00|99609.1|99525|99615.6|99565.6|99667.5|99589.8|99584.2|99514.4|2032
1653064800000|2022-05-20 16:40:00|99615.8|99565.8|99675.6|99601.7|99682.9|99613.5|99615.1|99541.5|2020
1653065100000|2022-05-20 16:45:00|99676.8|99599.4|99645.2|99595.2|99705|99648|99643.3|99583.4|1769
1653065400000|2022-05-20 16:50:00|99645.6|99595.6|99744.7|99694.7|99749.9|99697.7|99643.8|99584.6|1832
1653065700000|2022-05-20 16:55:00|99745.3|99695.3|99731.5|99681.5|99847.7|99759.8|99699.7|99661.6|1844
1653066000000|2022-05-20 17:00:00|99731.1|99681.1|99760.1|99680.1|99780.8|99705.9|99706.5|99636.8|2037
1653066300000|2022-05-20 17:05:00|99758.9|99678|99752.5|99674.4|99809.9|99721.4|99749.5|99649.6|1721
1653066600000|2022-05-20 17:10:00|99752.4|99672.5|99774.6|99694.7|99803.3|99718.9|99734.5|99644.9|1940
1653066900000|2022-05-20 17:15:00|99773.9|99695|99784.2|99701.1|99794.1|99722.8|99745.8|99662.4|1896
1653067200000|2022-05-20 17:20:00|99782.5|99705|99796.1|99714.4|99814.2|99734.5|99751.6|99671.6|1863
1653067500000|2022-05-20 17:25:00|99796.3|99714.7|99823.4|99729.9|99840.8|99743.9|99789.6|99701|1817
1653067800000|2022-05-20 17:30:00|99829.3|99729.8|99790.8|99705.1|99879.6|99796.7|99787.3|99687.8|2086
1653068100000|2022-05-20 17:35:00|99790.6|99705.2|99819.4|99726.9|99896|99780|99784.1|99688.3|2047
1653068400000|2022-05-20 17:40:00|99819.8|99726.2|99802.5|99708.1|99854|99771.1|99796.3|99698.4|2070
1653068700000|2022-05-20 17:45:00|99801.5|99710.4|99667.3|99576.4|99814|99716.4|99636.1|99546.2|2174
1653069000000|2022-05-20 17:50:00|99666.8|99577.1|99730.9|99645.2|99788.2|99721.9|99644.6|99553.6|2150
1653069300000|2022-05-20 17:55:00|99726.6|99645.6|99785.2|99713.7|99844.5|99739.5|99697.7|99600.6|1981
1653069600000|2022-05-20 18:00:00|99790.8|99713.2|99748.9|99698.9|99805.1|99742.3|99721.2|99648.4|1894
1653069900000|2022-05-20 18:05:00|99748.8|99698.8|99832|99782|99877|99812.2|99747.2|99689.1|1777
1653070200000|2022-05-20 18:10:00|99832.7|99782.7|99819.6|99769.6|99844.2|99783.1|99787.8|99727.1|1975
1653070500000|2022-05-20 18:15:00|99818.9|99768.9|99822.5|99772.5|99870.6|99815.3|99758.4|99694.3|1778
1653070800000|2022-05-20 18:20:00|99822.4|99772.4|99855.6|99805.6|99876.6|99826.6|99820.8|99747.7|1818
1653071100000|2022-05-20 18:25:00|99855.7|99805.7|99876.3|99826.3|99971.3|99855.3|99845.4|99790|1824
1653071400000|2022-05-20 18:30:00|99876|99826|99887.9|99837.9|99913.8|99847.2|99856|99781.9|2189
1653071700000|2022-05-20 18:35:00|99886.7|99836.7|99873.6|99798.1|99902.3|99838|99848|99762.7|1783
1653072000000|2022-05-20 18:40:00|99875.3|99797.4|99795.1|99714.2|99899|99804.8|99776.3|99707.3|1720
1653072300000|2022-05-20 18:45:00|99796.6|99716|99748|99698|99842.2|99751.1|99744.1|99680.1|1823
1653072600000|2022-05-20 18:50:00|99748.1|99698.1|99704.2|99632.2|99806.5|99721.5|99656.3|99593.3|2120
1653072900000|2022-05-20 18:55:00|99704.7|99633.3|99760.5|99678.8|99781.9|99696.2|99671|99614.6|1865
1653073200000|2022-05-20 19:00:00|99761.6|99675.5|99712.2|99662.2|99802.2|99694.4|99667.7|99595|2132
1653073500000|2022-05-20 19:05:00|99711.9|99661.9|99739.4|99689.4|99769.6|99704.2|99695.5|99629.9|1668
1653073800000|2022-05-20 19:10:00|99739.5|99689.5|99755|99705|99785.2|99725.5|99733.1|99674.1|1555
1653074100000|2022-05-20 19:15:00|99754.6|99704.6|99721|99641.2|99788.8|99709.7|99682.1|99612.1|1735
1653074400000|2022-05-20 19:20:00|99723.3|99642.6|99664.2|99583.6|99753.6|99658.7|99638.7|99575.3|1903
1653074700000|2022-05-20 19:25:00|99664.9|99583.8|99594.3|99523.8|99694.6|99606.5|99581.8|99517.6|1980
1653075000000|2022-05-20 19:30:00|99583.3|99533.3|99631.3|99515.3|99698.1|99584.2|99583.3|99493.9|1845
1653075300000|2022-05-20 19:35:00|99632.5|99516.5|99530.1|99414.1|99693.6|99577.6|99511.3|99413.7|2030
1653075600000|2022-05-20 19:40:00|99528.5|99416.9|99500.1|99401.9|99590.4|99474.4|99476.3|99366.4|1803
1653075900000|2022-05-20 19:45:00|99498.9|99401.1|99520.5|99419.3|99546.1|99448.4|99497.1|99391.5|1285
1653076200000|2022-05-20 19:50:00|99520.7|99418.9|99569.5|99453.5|99615.7|99499.7|99502.3|99390.8|1540
1653076500000|2022-05-20 19:55:00|99567.5|99454.3|99588.2|99472.2|99619.8|99503.8|99476.6|99396.1|1830
1653076800000|2022-05-20 20:00:00|99552.1|99454.9|99539.8|99445|99646|99530|99506.5|99404.3|1560
1653077100000|2022-05-20 20:05:00|99539.7|99445.3|99606.4|99490.4|99680.1|99564.1|99538.1|99443.8|1165
1653077400000|2022-05-20 20:10:00|99606.5|99490.5|99550.7|99434.7|99614.6|99499.9|99537.7|99433.9|1509
1653077700000|2022-05-20 20:15:00|99551.4|99435.4|99537|99433.7|99580.8|99465.3|99533.9|99425.3|891
1653078000000|2022-05-20 20:20:00|99540.1|99431.7|99549|99440|99572.1|99458.6|99525.5|99423.5|870
1653078300000|2022-05-20 20:25:00|99549.6|99440.2|99470.9|99380.3|99549.6|99440.2|99432|99316|1299
1653078600000|2022-05-20 20:30:00|99468.9|99381.3|99474|99380.2|99485.7|99403.4|99444.4|99367|637
1653078900000|2022-05-20 20:35:00|99471.3|99381.8|99446.8|99368.7|99492.3|99417.6|99436.4|99345.5|587
1653079200000|2022-05-20 20:40:00|99451.7|99367.3|99438|99388|99478|99405.8|99414.3|99318.9|754
1653079500000|2022-05-20 20:45:00|99437.9|99387.9|99429.7|99379.7|99474.5|99399.9|99413.2|99330.2|1130
1653079800000|2022-05-20 20:50:00|99429.5|99379.5|99505.8|99389.8|99536.3|99420.3|99427.8|99341.4|650
1653080100000|2022-05-20 20:55:00|99511.2|99395.2|99516.5|99400.5|99646.6|99530.6|99452.3|99341.3|717
1653249600000|2022-05-22 20:00:00|99498|99362|99498|99362|99498|99362|99498|99362|1
1653254400000|2022-05-22 21:20:00|99488|99372|99488|99372|99488|99372|99488|99372|1
1653261900000|2022-05-22 23:25:00|99503.4|99387.4|99331|99215|99503.4|99387.4|99325.2|99209.2|878
1653262200000|2022-05-22 23:30:00|99331.8|99215.8|99364.2|99248.2|99406.3|99290.3|99251.1|99135.1|1551
1653262500000|2022-05-22 23:35:00|99364.1|99248.1|99360.4|99244.4|99369.9|99253.9|99338.6|99222.6|1072
1653262800000|2022-05-22 23:40:00|99359.4|99243.4|99371.8|99255.8|99381.6|99265.6|99350.6|99234.6|1251
1653263100000|2022-05-22 23:45:00|99371.7|99255.7|99371.7|99255.7|99380.8|99264.8|99356.5|99240.5|1171
1653263400000|2022-05-22 23:50:00|99366.6|99250.6|99398.6|99282.6|99399.5|99283.5|99366.3|99250.3|833
1653263700000|2022-05-22 23:55:00|99398.7|99282.7|99417.2|99301.2|99427.5|99311.5|99392.9|99276.9|1222
1653264000000|2022-05-23 00:00:00|99417.1|99301.1|99407.4|99291.4|99427|99311|99381.5|99265.5|1545
1653264300000|2022-05-23 00:05:00|99407.6|99291.6|99403.6|99287.6|99434|99318|99392.6|99276.6|1268
1653264600000|2022-05-23 00:10:00|99413.4|99297.4|99332.8|99216.8|99421.8|99305.8|99331.5|99215.5|1330
1653264900000|2022-05-23 00:15:00|99332.6|99216.6|99279|99163|99352.9|99236.9|99276.4|99160.4|1278
1653265200000|2022-05-23 00:20:00|99279.1|99163.1|99223.8|99107.8|99284|99168|99217.4|99103.9|1447
1653265500000|2022-05-23 00:25:00|99223.9|99107.9|99203.6|99087.6|99249.4|99133.5|99201.4|99087.6|1354
1653265800000|2022-05-23 00:30:00|99204.6|99088.6|99172.1|99056.1|99214.3|99098.6|99149.5|99033.5|1442
1653266100000|2022-05-23 00:35:00|99173.5|99057.5|99147.2|99031.2|99175.1|99059.1|99135.4|99019.7|1566
1653266400000|2022-05-23 00:40:00|99146.7|99030.7|99162.8|99046.8|99176|99060|99136.3|99021.4|1111
1653266700000|2022-05-23 00:45:00|99163.2|99047.2|99143.8|99027.8|99168.6|99052.6|99125|99009|1174
1653267000000|2022-05-23 00:50:00|99144.1|99028.1|99195|99079|99196.6|99080.6|99117.9|99001.9|1801
1653267300000|2022-05-23 00:55:00|99193.9|99077.9|99197.3|99081.3|99249.1|99133.1|99165.7|99056.7|1811
1653267600000|2022-05-23 01:00:00|99198.7|99082.7|99231.6|99115.6|99240.8|99124.8|99185.5|99082.5|1780
1653267900000|2022-05-23 01:05:00|99232.1|99116.1|99159.2|99045.2|99244.2|99128.8|99155.9|99042|1576
1653268200000|2022-05-23 01:10:00|99158.9|99044.6|99105.7|98989.7|99167.8|99055|99103.9|98987.9|1203
1653268500000|2022-05-23 01:15:00|99105.8|98989.8|99115.2|98999.2|99137.6|99021.6|99103.8|98987.8|1088
1653268800000|2022-05-23 01:20:00|99114.8|98998.8|99128.7|99012.7|99138.5|99022.5|99103.8|98987.8|1070
1653269100000|2022-05-23 01:25:00|99129.6|99013.6|99094.7|98978.7|99136.5|99020.5|99093.7|98977.7|1043
1653269400000|2022-05-23 01:30:00|99099.2|98983.2|99127.2|99011.2|99128.9|99012.9|99094.3|98978.3|1210
1653269700000|2022-05-23 01:35:00|99124.5|99008.5|99106.3|98990.3|99152.1|99036.1|99103.6|98987.6|1031
1653270000000|2022-05-23 01:40:00|99106.4|98990.4|99124.1|99008.1|99134.2|99018.2|99102.8|98986.8|953
1653270300000|2022-05-23 01:45:00|99124|99008|99145.7|99029.7|99171.1|99055.1|99120.9|99004.9|979
1653270600000|2022-05-23 01:50:00|99145.6|99029.6|99164.3|99048.3|99171.8|99061.8|99122.3|99006.3|869
1653270900000|2022-05-23 01:55:00|99164.6|99048.6|99120.4|99004.4|99174.8|99059.7|99119.9|99003.9|1093
1653271200000|2022-05-23 02:00:00|99120.2|99004.2|99144|99028|99147.1|99039.7|99098.5|98982.5|1026
1653271500000|2022-05-23 02:05:00|99144.5|99028.5|99120.6|99004.6|99148.1|99035.9|99095.2|98979.2|997
1653271800000|2022-05-23 02:10:00|99121.2|99005.2|99099.1|98983.1|99136.5|99020.5|99091.2|98975.2|1030
1653272100000|2022-05-23 02:15:00|99100.3|98984.3|99099.9|98983.9|99112.9|99003.7|99096.2|98980.2|828
1653272400000|2022-05-23 02:20:00|99100.3|98984.3|99093.4|98979.3|99104|98997.6|99085.4|98969.4|824
1653272700000|2022-05-23 02:25:00|99093.6|98977.7|99096.9|98980.9|99101.1|98996.3|99073|98957|682
1653273000000|2022-05-23 02:30:00|99097|98981|99102.5|98986.5|99115.9|99015.3|99087.4|98971.4|628
1653273300000|2022-05-23 02:35:00|99102.3|98986.3|99079.2|98963.2|99102.3|98986.3|99072|98956|672
1653273600000|2022-05-23 02:40:00|99079.1|98963.1|99082.9|98966.9|99093.2|98980.4|99058.2|98942.2|732
1653273900000|2022-05-23 02:45:00|99083.1|98967.1|99098.3|98987|99106|98995.5|99062.4|98946.7|861
1653274200000|2022-05-23 02:50:00|99098.6|98986|99097.5|98985|99107.4|99007.1|99082|98976.9|899
1653274500000|2022-05-23 02:55:00|99098.1|98985.3|99095.5|98995.9|99103.6|99009.8|99076|98976.8|928
1653274800000|2022-05-23 03:00:00|99093.4|98997.4|99037.9|98940.8|99093.5|98997.5|99033|98935.3|1259
1653275100000|2022-05-23 03:05:00|99040.1|98937.1|99049.4|98944.3|99056|98960.8|99027.5|98927|903
1653275400000|2022-05-23 03:10:00|99049.7|98943.6|99042.6|98957.7|99073.2|98970|99020.8|98932.6|990
1653275700000|2022-05-23 03:15:00|99048.3|98958.1|99083|98978.7|99089.5|98988|99035.9|98948.5|907
1653276000000|2022-05-23 03:20:00|99083.7|98978.2|99053.2|98964.4|99083.9|98984.6|99041.9|98956|1136
1653276300000|2022-05-23 03:25:00|99053.8|98965.2|99101.2|99015.9|99103.7|99018.9|99047.3|98965.2|954
1653276600000|2022-05-23 03:30:00|99100.8|99016.2|99075.9|98986.6|99115.9|99037.4|99074.5|98986.5|1178
1653276900000|2022-05-23 03:35:00|99076.2|98986.4|99111.9|99030.9|99113.9|99037.9|99070|98982.7|881
1653277200000|2022-05-23 03:40:00|99112.2|99029|99086.1|98979.6|99112.3|99039.3|99056|98968.3|966
1653277500000|2022-05-23 03:45:00|99087.1|98978.7|99072.6|98981.3|99090.7|99007.3|99057.3|98959.8|903
1653277800000|2022-05-23 03:50:00|99073.1|98980.8|99055.6|98957.5|99083.8|98996.3|99033.3|98928.1|1048
1653278100000|2022-05-23 03:55:00|99055.9|98958.3|99067.2|98968.5|99073.8|98995.8|99033.2|98941|824
1653278400000|2022-05-23 04:00:00|99067.1|98969.2|99062|98977.5|99083.8|99008.5|99034.8|98960.6|1053
1653278700000|2022-05-23 04:05:00|99061.8|98976.8|99040.4|98963.6|99077.8|99004.1|99030.5|98954.1|976
1653279000000|2022-05-23 04:10:00|99043|98963.2|99043.5|98958.9|99061.8|98986.1|99022|98947.9|950
1653279300000|2022-05-23 04:15:00|99043|98958.7|99051.8|98951.7|99060.4|98976|99034.7|98938.4|1468
1653279600000|2022-05-23 04:20:00|99052.3|98952.8|99065.1|98978.6|99075.8|98994.7|99044.6|98949.3|1623
1653279900000|2022-05-23 04:25:00|99061.5|98974.5|99052.5|98953.1|99080.9|98991.1|99023.4|98947.9|1654
1653280200000|2022-05-23 04:30:00|99052.9|98953.5|99029.9|98951.2|99062.4|98969.5|99019|98929.2|852
1653280500000|2022-05-23 04:35:00|99030.1|98951|99045.9|98960.1|99054.3|98964|99019.6|98938.2|950
1653280800000|2022-05-23 04:40:00|99046.7|98960.2|99048.7|98967.5|99064.7|98980.3|99030.3|98942.3|1287
1653281100000|2022-05-23 04:45:00|99049.6|98968.1|99079.7|98989|99084|99007.9|99043.7|98959.4|1507
1653281400000|2022-05-23 04:50:00|99079.4|98988|99082.1|98998.5|99085.7|99004.5|99049.5|98972.7|889
1653281700000|2022-05-23 04:55:00|99074|98998.3|99074|98986.4|99092.2|99015.5|99045.9|98973.7|896
1653282000000|2022-05-23 05:00:00|99060.9|98985.8|99079.9|98989.7|99101.1|99022|99060.9|98981.2|1796
1653282300000|2022-05-23 05:05:00|99079.2|98989.6|99089.9|99003.4|99100.6|99037.8|99059.9|98979|1802
1653282600000|2022-05-23 05:10:00|99093.1|99004.7|99080.6|99000.7|99115.3|99046.6|99072.8|98989.3|1746
1653282900000|2022-05-23 05:15:00|99081.6|98999.2|99095|99012.1|99097.1|99027.8|99060.8|98975|1503
1653283200000|2022-05-23 05:20:00|99095.2|99012.3|99095.5|99011.8|99106.3|99039.3|99074.8|99001.2|1688
1653283500000|2022-05-23 05:25:00|99094.7|99013.1|99072.8|98993.1|99106.7|99034.5|99054.7|98983.2|1582
1653283800000|2022-05-23 05:30:00|99067.5|98994|99060.6|98987.6|99081.4|99006.3|99033.2|98951|1311
1653284100000|2022-05-23 05:35:00|99060.7|98988.1|99037.3|98987.3|99071.6|99006.2|99035.2|98963.6|985
1653284400000|2022-05-23 05:40:00|99037.6|98987.6|99075|98977.7|99156.4|99060.7|99036.6|98969|1635
1653284700000|2022-05-23 05:45:00|99074.8|98977.4|98893.4|98777.4|99093.4|98992.2|98855.3|98748.5|2051
1653285000000|2022-05-23 05:50:00|98893.5|98777.5|98883|98795|98965|98908.6|98794.8|98710.2|1487
1653285300000|2022-05-23 05:55:00|98879.9|98777.2|99032.7|98939.6|99062.4|98949.5|98837|98754.6|1586
1653285600000|2022-05-23 06:00:00|99041.1|98925.1|98990.8|98940.8|99044.6|98966.9|98951.7|98890|1427
1653285900000|2022-05-23 06:05:00|98989.8|98939.8|99012.9|98962.9|99071.3|99018.8|98983.6|98933.6|1414
1653286200000|2022-05-23 06:10:00|99014|98964|98903.8|98853.8|99022.6|98984.1|98889.9|98839.9|1373
1653286500000|2022-05-23 06:15:00|98904.2|98854.2|98830.2|98805.2|98937|98901.9|98825.8|98789.1|1406
1653286800000|2022-05-23 06:20:00|98830.9|98805.9|98840.1|98815.1|98894.6|98856.9|98824.9|98797.1|1370
1653287100000|2022-05-23 06:25:00|98839.7|98814.7|98865.1|98840.1|98908.6|98872.2|98823.8|98786.2|1524
1653287400000|2022-05-23 06:30:00|98867.1|98842.1|98874.3|98849.3|98911.2|98871.4|98833.7|98792.2|1189
1653287700000|2022-05-23 06:35:00|98868.7|98843.7|98779.4|98729.4|98927.8|98889.8|98751.3|98692.6|1589
1653288000000|2022-05-23 06:40:00|98779.7|98729.7|98812.5|98762.5|98827.9|98789.9|98752.5|98719.7|1656
1653288300000|2022-05-23 06:45:00|98805.9|98780.9|98812|98787|98831.8|98793.9|98731.3|98706.3|1445
1653288600000|2022-05-23 06:50:00|98810.3|98785.3|98769.5|98744.5|98816.7|98786.1|98732.5|98707.5|1159
1653288900000|2022-05-23 06:55:00|98769.3|98744.3|98779|98754|98841.6|98812.4|98751.5|98722.5|1180
1653289200000|2022-05-23 07:00:00|98780.9|98755.9|98734|98709|98805.4|98780.4|98730.6|98705.6|1760
1653289500000|2022-05-23 07:05:00|98734.3|98709.3|98727.9|98702.9|98849.4|98811.9|98723.1|98698.1|1721
1653289800000|2022-05-23 07:10:00|98726.7|98701.7|98823|98798|98836.2|98800.7|98660.2|98624.1|1758
1653290100000|2022-05-23 07:15:00|98822.9|98797.9|98708.4|98658.4|98862.7|98822.3|98697.2|98652.5|1760
1653290400000|2022-05-23 07:20:00|98709.1|98659.1|98747.3|98722.3|98803.4|98764.7|98694.3|98658.3|1806
1653290700000|2022-05-23 07:25:00|98747.6|98722.6|98789.5|98764.5|98817.1|98786.8|98746|98721|1465
1653291000000|2022-05-23 07:30:00|98788.7|98763.7|98798|98773|98848.8|98823.3|98766.5|98732.8|1538
1653291300000|2022-05-23 07:35:00|98815.9|98765.9|98916.5|98891.5|98917.8|98892.8|98794.3|98756.7|1479
1653291600000|2022-05-23 07:40:00|98916.3|98891.3|98997.4|98972.4|99012.5|98987.5|98912.2|98887.2|1534
1653291900000|2022-05-23 07:45:00|98997.5|98972.5|98913.6|98888.6|99000.7|98975.7|98848.3|98812.3|1466
1653292200000|2022-05-23 07:50:00|98913|98888|98912|98887|98941.8|98916.8|98883.5|98858.5|1380
1653292500000|2022-05-23 07:55:00|98914.6|98889.6|98880|98830|98917.1|98892.1|98852.7|98818|1390
1653292800000|2022-05-23 08:00:00|98880.1|98830.1|98820.1|98795.1|98898.5|98833.4|98733.2|98638.1|1988
1653293100000|2022-05-23 08:05:00|98820.7|98795.7|98799.2|98774.2|98853.1|98804.4|98776.9|98732.2|1697
1653293400000|2022-05-23 08:10:00|98799.4|98774.4|98938.5|98913.5|98953.1|98915.2|98782|98731.1|1784
1653293700000|2022-05-23 08:15:00|98937.2|98912.2|98774.6|98749.6|98983.6|98947.6|98681.3|98642.4|2099
1653294000000|2022-05-23 08:20:00|98768.4|98743.4|98754|98729|98804.4|98778.5|98675.3|98616|2004
1653294300000|2022-05-23 08:25:00|98753.6|98728.6|98853.6|98828.6|98890.2|98865.2|98736.9|98709.5|1919
1653294600000|2022-05-23 08:30:00|98854.4|98829.4|98881.5|98856.5|98906.8|98861|98792.8|98767.8|1802
1653294900000|2022-05-23 08:35:00|98880.2|98855.2|99075.8|99050.8|99076.2|99051.2|98870.2|98845.2|1746
1653295200000|2022-05-23 08:40:00|99069|99044|98935.7|98885.7|99072.1|99047.1|98907.5|98860.4|1926
1653295500000|2022-05-23 08:45:00|98936.5|98886.5|98901.4|98876.4|98952.7|98927.7|98830.8|98787|1700
1653295800000|2022-05-23 08:50:00|98901.1|98876.1|98808.1|98783.1|98904.2|98879.2|98791|98766|1638
1653296100000|2022-05-23 08:55:00|98807.5|98782.5|98677.2|98652.2|98822.3|98797.3|98613|98588|1929
1653296400000|2022-05-23 09:00:00|98676.1|98651.1|98515.4|98490.4|98683|98658|98503.7|98478.7|1974
1653296700000|2022-05-23 09:05:00|98514.1|98489.1|98500.3|98475.3|98572.7|98547.7|98490|98465|1850
1653297000000|2022-05-23 09:10:00|98501.2|98476.2|98436.3|98386.3|98592.2|98566.6|98411.4|98362.3|1934
1653297300000|2022-05-23 09:15:00|98437.6|98387.6|98478.1|98453.1|98489.1|98457.6|98386|98359.5|1846
1653297600000|2022-05-23 09:20:00|98477.6|98452.6|98437.7|98412.7|98524.1|98499.1|98412.5|98387.5|1818
1653297900000|2022-05-23 09:25:00|98435.5|98410.5|98435.9|98410.9|98510.9|98475.8|98435.5|98410.5|1589
1653298200000|2022-05-23 09:30:00|98436.5|98411.5|98468.6|98443.6|98469.6|98444.6|98415.1|98390.1|1374
1653298500000|2022-05-23 09:35:00|98468.8|98443.8|98368.9|98318.9|98471.7|98446.7|98335.9|98310.9|1636
1653298800000|2022-05-23 09:40:00|98349.2|98324.2|98272.2|98247.2|98366.7|98330.6|98256.6|98231.6|1560
1653299100000|2022-05-23 09:45:00|98271.6|98246.6|98346.5|98321.5|98352.6|98327.6|98243.2|98218.2|1475
1653299400000|2022-05-23 09:50:00|98345|98320|98294.6|98269.6|98383.8|98358.8|98292.6|98267.6|1438
1653299700000|2022-05-23 09:55:00|98297|98272|98339.9|98314.9|98368.5|98343.5|98277.6|98252.6|1478
1653300000000|2022-05-23 10:00:00|98340.8|98315.8|98339.2|98314.2|98361.8|98336.8|98326|98301|1520
1653300300000|2022-05-23 10:05:00|98340.1|98315.1|98326.4|98301.4|98350.2|98325.2|98306.6|98281.6|1277
1653300600000|2022-05-23 10:10:00|98326.3|98301.3|98314.6|98289.6|98337.2|98312.2|98283.8|98258.8|1508
1653300900000|2022-05-23 10:15:00|98314.3|98289.3|98328.5|98303.5|98338.7|98313.7|98308.9|98283.9|1183
1653301200000|2022-05-23 10:20:00|98328.3|98303.3|98334.4|98309.4|98365|98340|98307.3|98282.3|1424
1653301500000|2022-05-23 10:25:00|98334.2|98309.2|98329.2|98304.2|98360.8|98335.8|98302.3|98277.3|1296
1653301800000|2022-05-23 10:30:00|98330.7|98305.7|98322|98297|98371.6|98346.6|98320.4|98295.4|1267
1653302100000|2022-05-23 10:35:00|98321.9|98296.9|98277.3|98252.3|98344.4|98319.4|98275.2|98250.2|1244
1653302400000|2022-05-23 10:40:00|98277.2|98252.2|98337.6|98312.6|98341.9|98316.9|98264.8|98239.8|1347
1653302700000|2022-05-23 10:45:00|98335.1|98310.1|98309.7|98284.7|98377|98352|98287.7|98262.7|1548
1653303000000|2022-05-23 10:50:00|98309.8|98284.8|98233.7|98208.7|98313.9|98288.9|98215.2|98190.2|1349
1653303300000|2022-05-23 10:55:00|98233.1|98208.1|98154|98129|98233.2|98208.2|98144.5|98119.5|1395
1653303600000|2022-05-23 11:00:00|98153.9|98128.9|98143|98118|98229|98187.5|98131.4|98106.4|1671
1653303900000|2022-05-23 11:05:00|98143.7|98118.7|98156.7|98131.7|98218.1|98175.2|98143.5|98118.5|1512
1653304200000|2022-05-23 11:10:00|98161.2|98136.2|98131|98106|98179.6|98149.1|98116.4|98091.4|1649
1653304500000|2022-05-23 11:15:00|98131.1|98106.1|98145.8|98120.8|98203.1|98168.9|98119.4|98094.4|1552
1653304800000|2022-05-23 11:20:00|98146.8|98121.8|98134.1|98109.1|98173.5|98143.9|98118.2|98093.2|1351
1653305100000|2022-05-23 11:25:00|98134.3|98109.3|98243.3|98218.3|98245.6|98220.6|98127.6|98102.6|1441
1653305400000|2022-05-23 11:30:00|98243.5|98218.5|98272.4|98247.4|98314.3|98289.3|98233.7|98208.7|1537
1653305700000|2022-05-23 11:35:00|98272.3|98247.3|98343.3|98318.3|98345.8|98320.8|98270.6|98245.6|1290
1653306000000|2022-05-23 11:40:00|98343.4|98318.4|98333.9|98308.9|98367|98336.4|98313.1|98288.1|1489
1653306300000|2022-05-23 11:45:00|98334.8|98309.8|98333.3|98308.3|98361.2|98336.2|98295.9|98270.9|1516
1653306600000|2022-05-23 11:50:00|98333.4|98308.4|98298.5|98273.5|98357.1|98332.1|98267.4|98242.4|1469
1653306900000|2022-05-23 11:55:00|98298.8|98273.8|98373.9|98348.9|98391.4|98366.4|98294.7|98269.7|1572
1653307200000|2022-05-23 12:00:00|98365.6|98340.6|98391.3|98366.3|98411.9|98386.9|98345.1|98320.1|1797
1653307500000|2022-05-23 12:05:00|98389.9|98364.9|98377|98352|98392.5|98367.5|98321|98296|1533
1653307800000|2022-05-23 12:10:00|98375.6|98350.6|98445.1|98420.1|98448.1|98423.1|98375.6|98350.6|1709
1653308100000|2022-05-23 12:15:00|98444.6|98419.6|98482.3|98457.3|98499.1|98463.4|98437.9|98407|1474
1653308400000|2022-05-23 12:20:00|98479.5|98454.5|98448.5|98423.5|98522.6|98497.6|98441.1|98412.5|1783
1653308700000|2022-05-23 12:25:00|98447.8|98422.8|98519.2|98494.2|98524.4|98494.2|98417.9|98392.9|1684
1653309000000|2022-05-23 12:30:00|98519.6|98494.6|98571.7|98546.7|98640.2|98600.3|98519.6|98494.6|1943
1653309300000|2022-05-23 12:35:00|98571.3|98546.3|98537|98512|98578.5|98553.5|98490.8|98460.5|1420
1653309600000|2022-05-23 12:40:00|98537.1|98512.1|98562.4|98537.4|98576.6|98551.6|98519.3|98494.3|1583
1653309900000|2022-05-23 12:45:00|98562.3|98537.3|98599|98574|98655.1|98630.1|98557.3|98532.3|1697
1653310200000|2022-05-23 12:50:00|98598.9|98573.9|98569.3|98544.3|98601.1|98576.1|98541.3|98516.3|1756
1653310500000|2022-05-23 12:55:00|98571.7|98546.7|98550.3|98525.3|98575.8|98550.8|98515|98490|1759
1653310800000|2022-05-23 13:00:00|98546|98521|98597.3|98572.3|98648.2|98600.4|98523.2|98498.2|1731
1653311100000|2022-05-23 13:05:00|98595.8|98570.8|98575.9|98550.9|98597.7|98572.7|98533.5|98508.5|1363
1653311400000|2022-05-23 13:10:00|98575.8|98550.8|98478.1|98453.1|98601.4|98559.4|98471.8|98446.8|1567
1653311700000|2022-05-23 13:15:00|98479.3|98454.3|98553.3|98528.3|98579.9|98532.2|98469.5|98444.5|1494
1653312000000|2022-05-23 13:20:00|98553.2|98528.2|98539.3|98514.3|98593|98568|98518.8|98493.8|1545
1653312300000|2022-05-23 13:25:00|98539.8|98514.8|98584.1|98559.1|98695.5|98642.8|98535.1|98510.1|1581
1653312600000|2022-05-23 13:30:00|98584.2|98559.2|98636.4|98611.4|98679.7|98654.7|98566.8|98541.8|1822
1653312900000|2022-05-23 13:35:00|98635.7|98610.7|98656.6|98631.6|98729.6|98704.6|98556.1|98526.6|1914
1653313200000|2022-05-23 13:40:00|98654.4|98629.4|98544.1|98519.1|98659.9|98634.9|98485.4|98460.4|1943
1653313500000|2022-05-23 13:45:00|98545|98520|98439.2|98414.2|98585.7|98560.7|98434.9|98409.9|1744
1653313800000|2022-05-23 13:50:00|98439.1|98414.1|98475.2|98450.2|98490.9|98465.9|98388.1|98363.1|1642
1653314100000|2022-05-23 13:55:00|98472.7|98447.7|98423.5|98398.5|98492.5|98467.5|98398.5|98373.5|1759
1653314400000|2022-05-23 14:00:00|98422.2|98397.2|98555.9|98530.9|98596.4|98571.4|98421.1|98396.1|2004
1653314700000|2022-05-23 14:05:00|98556.6|98531.6|98506.5|98481.5|98564.3|98539.3|98487.1|98462.1|1923
1653315000000|2022-05-23 14:10:00|98505.6|98480.6|98495.4|98470.4|98531.3|98506.3|98449.4|98424.4|1716
1653315300000|2022-05-23 14:15:00|98493.9|98468.9|98325.1|98300.1|98496.8|98471.8|98321.4|98296.4|1951
1653315600000|2022-05-23 14:20:00|98325.2|98300.2|98303.8|98278.8|98355.4|98330.4|98249.9|98224.9|1879
1653315900000|2022-05-23 14:25:00|98303.9|98278.9|98273.1|98248.1|98389.8|98364.8|98259.8|98234.8|1881
1653316200000|2022-05-23 14:30:00|98276.6|98251.6|98288.4|98263.4|98315.2|98290.2|98265.3|98240.3|1693
1653316500000|2022-05-23 14:35:00|98288.8|98263.8|98264.3|98239.3|98319.8|98294.8|98262.2|98237.2|1583
1653316800000|2022-05-23 14:40:00|98264.7|98239.7|98301.7|98276.7|98334.9|98309.9|98231.1|98206.1|1650
1653317100000|2022-05-23 14:45:00|98302.3|98277.3|98382.8|98357.8|98425.6|98377.4|98302.3|98277.3|1624
1653317400000|2022-05-23 14:50:00|98382.1|98357.1|98318.5|98293.5|98476.7|98449.8|98237.7|98208.3|2079
1653317700000|2022-05-23 14:55:00|98318.9|98293.9|98305.9|98280.9|98333.2|98308.2|98268.9|98243.9|1937
1653318000000|2022-05-23 15:00:00|98305.1|98280.1|98215.1|98190.1|98338.6|98313.6|98200.9|98175.9|1864
1653318300000|2022-05-23 15:05:00|98215.3|98190.3|98246.6|98221.6|98257.5|98232.5|98196.6|98171.6|1590
1653318600000|2022-05-23 15:10:00|98247.1|98222.1|98098.7|98073.7|98250.5|98225.5|98089.1|98064.1|1736
1653318900000|2022-05-23 15:15:00|98097.3|98072.3|98056.2|98031.2|98101.4|98076.4|98046.3|98021.3|1509
1653319200000|2022-05-23 15:20:00|98056.8|98031.8|98144.5|98119.5|98182.3|98153.8|98047.4|98022.4|1766
1653319500000|2022-05-23 15:25:00|98144.4|98119.4|98249.7|98199.7|98279.3|98207.8|98120.6|98095.6|1865
1653319800000|2022-05-23 15:30:00|98249.9|98199.9|98170.5|98145.5|98268.8|98209|98127.7|98088|1785
1653320100000|2022-05-23 15:35:00|98174.9|98149.9|98235.8|98185.8|98286.6|98224.6|98143.7|98105.7|2036
1653320400000|2022-05-23 15:40:00|98240.6|98190.6|98261.7|98211.7|98326.8|98267.4|98205.6|98167|1966
1653320700000|2022-05-23 15:45:00|98262|98212|98258.7|98233.7|98302.2|98250.9|98249.5|98200.4|1351
1653321000000|2022-05-23 15:50:00|98258.9|98233.9|98275.2|98250.2|98359.8|98334.8|98254.1|98227.2|2049
1653321300000|2022-05-23 15:55:00|98279.2|98254.2|98330.9|98305.9|98330.9|98305.9|98256.6|98231.6|1751
1653321600000|2022-05-23 16:00:00|98328.2|98303.2|98316.4|98291.4|98349|98324|98292.2|98258.9|1960
1653321900000|2022-05-23 16:05:00|98331|98281|98332|98307|98396.7|98365|98320.8|98277.2|1879
1653322200000|2022-05-23 16:10:00|98331.2|98306.2|98326.3|98301.3|98388.2|98354.5|98324.3|98280.8|1509
1653322500000|2022-05-23 16:15:00|98329.6|98304.6|98385.3|98360.3|98418.3|98378.3|98329.6|98304.5|1813
1653322800000|2022-05-23 16:20:00|98385.4|98360.4|98326.4|98301.4|98416.8|98369.6|98324|98286.5|1842
1653323100000|2022-05-23 16:25:00|98326.3|98301.3|98348.9|98323.9|98391.7|98347.6|98324.8|98286.5|1763
1653323400000|2022-05-23 16:30:00|98348.5|98323.5|98448.5|98398.5|98476.5|98409.8|98342.2|98301.1|1755
1653323700000|2022-05-23 16:35:00|98449.1|98399.1|98314.8|98264.8|98487.7|98429.5|98313.6|98246.4|1874
1653324000000|2022-05-23 16:40:00|98314.9|98264.9|98267.9|98242.9|98368.2|98304|98255.6|98195|1715
1653324300000|2022-05-23 16:45:00|98279.9|98229.9|98325.4|98275.4|98350.4|98286.4|98256.5|98204.2|1657
1653324600000|2022-05-23 16:50:00|98325.1|98275.1|98336|98286|98362.7|98306.4|98268.2|98207|1786
1653324900000|2022-05-23 16:55:00|98336.2|98286.2|98365|98292.5|98416.1|98345.2|98317.5|98242.8|1917
1653325200000|2022-05-23 17:00:00|98364.6|98290.3|98378|98328|98408.7|98346.2|98345.6|98284.2|1711
1653325500000|2022-05-23 17:05:00|98378.1|98328.1|98371.7|98321.7|98415|98348.5|98355.1|98300.8|1629
1653325800000|2022-05-23 17:10:00|98371.9|98321.9|98379.9|98307.6|98403.3|98342.5|98351.9|98290.7|1707
1653326100000|2022-05-23 17:15:00|98382.4|98305.6|98407.9|98357.9|98426|98368.6|98359.2|98300.2|1723
1653326400000|2022-05-23 17:20:00|98407.7|98357.7|98395.2|98345.2|98441.2|98391.2|98376.9|98312|1783
1653326700000|2022-05-23 17:25:00|98395|98345|98328.2|98278.2|98423.1|98365.5|98309.5|98271.2|1520
1653327000000|2022-05-23 17:30:00|98327.6|98277.6|98271.2|98221.2|98360.6|98304.9|98269.7|98206.7|1691
1653327300000|2022-05-23 17:35:00|98271|98221|98250.8|98200.8|98308.9|98243.6|98248.4|98183.1|1534
1653327600000|2022-05-23 17:40:00|98249.5|98199.5|98152|98127|98282|98221.4|98152|98116.8|1744
1653327900000|2022-05-23 17:45:00|98151.6|98126.6|98211.1|98186.1|98232.2|98197.5|98151.6|98111.8|1602
1653328200000|2022-05-23 17:50:00|98211.7|98186.7|98202.3|98177.3|98257.1|98208.2|98186|98151.3|1571
1653328500000|2022-05-23 17:55:00|98202.4|98177.4|98224.1|98174.1|98257.9|98199.3|98175.1|98128.6|1495
1653328800000|2022-05-23 18:00:00|98224.4|98174.4|98239|98189|98261|98217.9|98129.1|98094.5|1893
1653329100000|2022-05-23 18:05:00|98237|98187|98229.3|98179.3|98282.5|98218.2|98211|98149.3|1760
1653329400000|2022-05-23 18:10:00|98240|98169.7|98224.7|98174.7|98252.3|98201.7|98202.5|98157|1709
1653329700000|2022-05-23 18:15:00|98224.8|98174.8|98209.9|98159.9|98262.6|98216.5|98183.9|98147.3|1486
1653330000000|2022-05-23 18:20:00|98210.2|98160.2|98189.4|98164.4|98220.4|98182.8|98177.8|98145.2|1242
1653330300000|2022-05-23 18:25:00|98189.2|98164.2|98200.7|98175.7|98212.5|98179.2|98164.3|98126.6|1214
1653330600000|2022-05-23 18:30:00|98199.7|98174.7|98159.4|98109.4|98218.6|98183.6|98148|98109.1|990
1653330900000|2022-05-23 18:35:00|98159.2|98109.2|98105.9|98080.9|98165.2|98124.3|98105.5|98060.7|1117
1653331200000|2022-05-23 18:40:00|98105.7|98080.7|98084.1|98034.1|98138.7|98088.1|98078.6|98033.5|1353
1653331500000|2022-05-23 18:45:00|98084|98034|98061.3|98011.3|98098.4|98039.8|98038.4|97981.7|1685
1653331800000|2022-05-23 18:50:00|98061.2|98011.2|98129.9|98079.9|98174.2|98110.2|98051.3|97994.4|1635
1653332100000|2022-05-23 18:55:00|98129.5|98079.5|98148.3|98123.3|98181.2|98137.8|98097.7|98045.6|1754
1653332400000|2022-05-23 19:00:00|98148|98123|98167.6|98091.4|98168.8|98130.2|98124.8|98069.3|1614
1653332700000|2022-05-23 19:05:00|98166.9|98091.5|98163|98113|98193.9|98141.3|98108.6|98047.2|1652
1653333000000|2022-05-23 19:10:00|98162.9|98112.9|98230.8|98180.8|98291.6|98244.1|98145|98094.6|1551
1653333300000|2022-05-23 19:15:00|98231|98181|98205.5|98180.5|98258.8|98206|98190.6|98147.5|1369
1653333600000|2022-05-23 19:20:00|98205.6|98180.6|98246.4|98196.4|98247.9|98211.6|98195.4|98160.2|1002
1653333900000|2022-05-23 19:25:00|98246.3|98196.3|98202.8|98177.8|98246.4|98209.6|98188.9|98154.4|1526
1653334200000|2022-05-23 19:30:00|98202.9|98177.9|98150.3|98100.3|98225.1|98180.2|98132.8|98079.7|1369
1653334500000|2022-05-23 19:35:00|98149.9|98099.9|98155|98105|98198.1|98145.1|98141.9|98077|1266
1653334800000|2022-05-23 19:40:00|98154.8|98104.8|98195.2|98145.2|98202|98161.1|98139.3|98085|815
1653335100000|2022-05-23 19:45:00|98182.8|98157.8|98175.6|98150.6|98210.5|98163.2|98164.8|98109.3|1570
1653335400000|2022-05-23 19:50:00|98175.7|98150.7|98170.9|98145.9|98186.1|98150.7|98145.3|98110.7|1030
1653335700000|2022-05-23 19:55:00|98171.3|98146.3|98221.8|98171.8|98223.9|98173.9|98151.6|98107|1355
1653336000000|2022-05-23 20:00:00|98217.5|98167.5|98187.7|98113.4|98240.7|98183.6|98168.9|98111.9|1390
1653336300000|2022-05-23 20:05:00|98177.9|98117.1|98146.3|98096.3|98191.5|98128.9|98129.8|98076.7|943
1653336600000|2022-05-23 20:10:00|98148.2|98098.2|98139.8|98089.8|98162.6|98113.5|98120.7|98075.9|1049
1653336900000|2022-05-23 20:15:00|98140.4|98090.4|98136.4|98086.4|98165.6|98114.8|98120.7|98073.8|719
1653337200000|2022-05-23 20:20:00|98133.6|98083.6|98160.7|98110.7|98177.1|98119.6|98117.4|98063.2|1109
1653337500000|2022-05-23 20:25:00|98160.1|98110.1|98111.3|98061.3|98184.2|98130.3|98101.2|98057.5|1040
1653337800000|2022-05-23 20:30:00|98098.1|98073.1|98164.2|98114.2|98168.3|98124.9|98066.8|98030.9|511
1653338100000|2022-05-23 20:35:00|98164.4|98114.4|98152.8|98102.8|98175.7|98132.9|98148.1|98100.7|416
1653338400000|2022-05-23 20:40:00|98149.2|98099.2|98136.6|98086.6|98160.3|98111.9|98126.9|98073.2|342
1653338700000|2022-05-23 20:45:00|98133.4|98083.4|98127.4|98077.4|98153.5|98096.2|98116.5|98051.6|617
1653339000000|2022-05-23 20:50:00|98127.5|98077.5|98134.8|98041.8|98146.2|98082|98108|98012.9|1041
1653339300000|2022-05-23 20:55:00|98138.8|98037.8|98153.8|98037.8|98156.7|98048.8|98127|98011|472
1653339600000|2022-05-23 21:00:00|98156.5|98040.5|98238.4|98160.8|98238.7|98162.1|98149.4|98033.4|44
1653339900000|2022-05-23 21:05:00|98238.1|98160.6|98288.6|98172.6|98294.4|98178.4|98236.4|98153.3|108
1653340200000|2022-05-23 21:10:00|98263.3|98147.3|98242.9|98126.9|98288.2|98172.2|98226.3|98110.3|440
1653340500000|2022-05-23 21:15:00|98247|98131|98236.4|98120.4|98263.1|98147.1|98209|98093|230
1653340800000|2022-05-23 21:20:00|98236|98120|98239.1|98123.1|98243.7|98127.7|98217|98101|190
1653341100000|2022-05-23 21:25:00|98238.9|98122.9|98218.9|98102.9|98243|98127|98206.7|98090.7|143
1653341400000|2022-05-23 21:30:00|98222.2|98106.2|98239.8|98123.8|98240.1|98124.1|98207.5|98091.5|147
1653341700000|2022-05-23 21:35:00|98238.9|98122.9|98236.8|98120.8|98242.8|98126.8|98208|98092|111
1653342000000|2022-05-23 21:40:00|98228.6|98112.6|98219.9|98103.9|98241|98125|98208.9|98092.9|123
1653342300000|2022-05-23 21:45:00|98231.1|98115.1|98248.6|98132.6|98253|98137|98218.1|98102.1|119
1653342600000|2022-05-23 21:50:00|98251.1|98135.1|98253.9|98137.9|98256.5|98140.5|98238.7|98122.7|131
1653342900000|2022-05-23 21:55:00|98254.3|98138.3|98278.3|98162.3|98289.6|98173.6|98231.5|98115.5|284
1653343200000|2022-05-23 22:00:00|98277|98161|98322.6|98206.6|98324.8|98208.8|98250.3|98134.3|711
1653343500000|2022-05-23 22:05:00|98322.5|98206.5|98329.4|98213.4|98336.2|98220.2|98315.9|98199.9|557
1653343800000|2022-05-23 22:10:00|98331|98215|98354.2|98238.2|98359.4|98243.4|98320.4|98204.4|548
1653344100000|2022-05-23 22:15:00|98354.4|98238.4|98356.7|98240.7|98359.8|98243.8|98320.6|98204.6|483
1653344400000|2022-05-23 22:20:00|98357|98241|98369.2|98253.2|98380.8|98264.8|98342.5|98226.5|921
1653344700000|2022-05-23 22:25:00|98367.7|98251.7|98349.6|98233.6|98371.2|98255.2|98336|98220|549
1653345000000|2022-05-23 22:30:00|98348.5|98232.5|98332.4|98216.4|98353.3|98237.3|98317.4|98201.4|737
1653345300000|2022-05-23 22:35:00|98333.6|98217.6|98315.7|98199.7|98335|98219|98301.8|98185.8|472
1653345600000|2022-05-23 22:40:00|98315.8|98199.8|98319.6|98203.6|98322.5|98206.5|98305.2|98189.2|407
1653345900000|2022-05-23 22:45:00|98320.3|98204.3|98314.9|98198.9|98326.2|98210.2|98292.3|98176.3|366
1653346200000|2022-05-23 22:50:00|98316.1|98200.1|98315.4|98199.4|98324.3|98208.3|98304.4|98188.4|265
1653346500000|2022-05-23 22:55:00|98319.7|98203.7|98316.6|98200.6|98322.9|98206.9|98299.7|98183.7|318
1653346800000|2022-05-23 23:00:00|98315.8|98199.8|98333.9|98217.9|98333.9|98217.9|98309.1|98193.1|543
1653347100000|2022-05-23 23:05:00|98333.8|98217.8|98322.7|98206.7|98337.9|98221.9|98308.3|98192.3|503
1653347400000|2022-05-23 23:10:00|98322.9|98206.9|98327.4|98211.4|98337|98221|98307.1|98191.1|699
1653347700000|2022-05-23 23:15:00|98328.9|98212.9|98335|98219|98344.3|98228.3|98317.4|98205.4|971
1653348000000|2022-05-23 23:20:00|98334.8|98218.8|98314|98198|98340|98224|98289.4|98173.4|704
1653348300000|2022-05-23 23:25:00|98315.8|98199.8|98313.3|98203|98327.5|98211.5|98289.4|98173.4|1753
1653348600000|2022-05-23 23:30:00|98312|98202.9|98304.3|98188.3|98323.9|98207.9|98268.5|98152.5|2062
1653348900000|2022-05-23 23:35:00|98304.4|98188.4|98284.5|98168.5|98312.7|98196.7|98271.5|98155.5|2162
1653349200000|2022-05-23 23:40:00|98287.7|98171.7|98285.5|98169.5|98296.4|98187.2|98261.5|98145.5|2012
1653349500000|2022-05-23 23:45:00|98286.8|98170.8|98271.8|98155.8|98297.7|98192.7|98270.9|98154.9|913
1653349800000|2022-05-23 23:50:00|98271.3|98155.3|98321.6|98205.6|98333.5|98217.5|98264.3|98148.3|1043
1653350100000|2022-05-23 23:55:00|98320.6|98204.6|98307.5|98191.5|98342.2|98226.2|98305.3|98189.3|983
1653350400000|2022-05-24 00:00:00|98318.8|98202.8|98359.1|98243.1|98375.8|98259.8|98315.1|98199.1|1869
1653350700000|2022-05-24 00:05:00|98357.6|98241.6|98383.8|98267.8|98408.2|98292.2|98354|98238|1508
1653351000000|2022-05-24 00:10:00|98383.6|98267.6|98357.8|98241.8|98392.7|98276.7|98354.3|98238.3|1128
1653351300000|2022-05-24 00:15:00|98358|98242|98377.5|98261.5|98382.5|98269.5|98344.3|98228.3|1244
1653351600000|2022-05-24 00:20:00|98377|98261|98386.4|98270.4|98407.2|98291.2|98376.9|98260.9|1256
1653351900000|2022-05-24 00:25:00|98387.2|98271.2|98419.2|98303.2|98424|98308|98386.4|98270.4|1181
1653352200000|2022-05-24 00:30:00|98421.9|98305.9|98376.9|98260.9|98428|98312|98362.5|98252|1480
1653352500000|2022-05-24 00:35:00|98378|98262|98420.5|98304.5|98424.8|98311.2|98376.5|98260.5|1014
1653352800000|2022-05-24 00:40:00|98421.9|98305.9|98413.3|98297.3|98435.4|98319.4|98395.1|98282.6|1726
1653353100000|2022-05-24 00:45:00|98413.4|98297.4|98417|98301|98427.8|98311.8|98398.6|98282.6|1497
1653353400000|2022-05-24 00:50:00|98417.8|98301.8|98446.4|98330.4|98470.7|98354.7|98413.6|98297.6|1343
1653353700000|2022-05-24 00:55:00|98446.5|98330.5|98479.1|98363.1|98502.2|98386.2|98446.5|98330.5|1045
1653354000000|2022-05-24 01:00:00|98479.7|98363.7|98475.6|98359.6|98486|98373.9|98457.5|98342.5|1033
1653354300000|2022-05-24 01:05:00|98475.7|98359.7|98451.4|98335.4|98498.4|98383|98447.5|98332.5|1149
1653354600000|2022-05-24 01:10:00|98450.9|98334.9|98459.5|98344.9|98473.3|98361.2|98429.5|98313.5|1012
1653354900000|2022-05-24 01:15:00|98461|98346.5|98454.6|98344.8|98468.6|98354.8|98444.3|98329.6|1107
1653355200000|2022-05-24 01:20:00|98454.4|98345.6|98429|98336.1|98460.1|98347.4|98422.6|98314.3|1098
1653355500000|2022-05-24 01:25:00|98430.5|98326.2|98450.8|98337.2|98460.7|98351.7|98417.4|98308.7|988
1653355800000|2022-05-24 01:30:00|98450.2|98335.8|98492.9|98384.7|98503.6|98391.4|98446.1|98331.2|1312
1653356100000|2022-05-24 01:35:00|98493.3|98383|98458.9|98352.3|98500.5|98392.7|98451.3|98348.2|1250
1653356400000|2022-05-24 01:40:00|98459.5|98353.6|98435.1|98319.1|98465.7|98357.3|98427.5|98311.5|1288
1653356700000|2022-05-24 01:45:00|98434.4|98318.4|98452.5|98336.5|98455|98345.9|98427.8|98311.8|913
1653357000000|2022-05-24 01:50:00|98448.7|98343.9|98454|98345.6|98478.7|98366.5|98444.5|98334.4|1119
1653357300000|2022-05-24 01:55:00|98453.8|98347|98496.2|98380.2|98509.9|98402.2|98451.6|98340.9|1103
1653357600000|2022-05-24 02:00:00|98495.1|98379.1|98522.1|98409.8|98533.3|98427|98491.6|98375.6|1121
1653357900000|2022-05-24 02:05:00|98522.5|98410|98525.6|98409.6|98544.1|98434|98517.4|98405.6|922
1653358200000|2022-05-24 02:10:00|98525|98409|98525|98409|98530.8|98424|98500.1|98384.1|1027
1653358500000|2022-05-24 02:15:00|98524.6|98408.6|98549.1|98433.1|98552.9|98446.9|98520.2|98404.2|907
1653358800000|2022-05-24 02:20:00|98543.4|98427.4|98549.7|98433.7|98562.9|98457.2|98524.9|98416.6|961
1653359100000|2022-05-24 02:25:00|98549.9|98433.9|98542.5|98426.5|98572.1|98463.8|98538.1|98422.1|942
1653359400000|2022-05-24 02:30:00|98542.4|98426.4|98524.4|98426.8|98545.4|98433.4|98518.2|98411.6|2031
1653359700000|2022-05-24 02:35:00|98525.9|98426.9|98521|98421.7|98559.3|98451.5|98515.7|98409|1486
1653360000000|2022-05-24 02:40:00|98521.1|98421.8|98513.1|98423.7|98525.1|98431.3|98506.8|98404.9|972
1653360300000|2022-05-24 02:45:00|98513.2|98424.1|98520.4|98420.1|98536.6|98440.3|98509.8|98409.9|899
1653360600000|2022-05-24 02:50:00|98520.6|98418.5|98521.2|98409.8|98529.6|98434.8|98505|98408.1|744
1653360900000|2022-05-24 02:55:00|98521.3|98415.4|98532.8|98432.1|98533.6|98438.7|98511|98406.2|1329
1653361200000|2022-05-24 03:00:00|98533.1|98425.1|98500.6|98404.8|98535.7|98437.8|98498.6|98390.5|1710
1653361500000|2022-05-24 03:05:00|98500.5|98400.7|98481.1|98369.3|98513.1|98407.6|98476.3|98361.9|1257
1653361800000|2022-05-24 03:10:00|98480.9|98369.8|98461.8|98345.8|98486.6|98381.1|98453.4|98341.3|838
1653362100000|2022-05-24 03:15:00|98462.7|98346.7|98465.5|98349.5|98469.3|98367|98452.3|98336.5|750
1653362400000|2022-05-24 03:20:00|98465.9|98349.9|98487.2|98379.9|98490.6|98380.6|98464.2|98348.2|651
1653362700000|2022-05-24 03:25:00|98487.4|98380.1|98488.5|98372.5|98498.3|98392.1|98479.4|98365|719
1653363000000|2022-05-24 03:30:00|98489.3|98373.3|98480.3|98364.3|98490.3|98381.3|98448.1|98346|829
1653363300000|2022-05-24 03:35:00|98477.8|98361.8|98492.9|98376.9|98494|98391.1|98471.7|98355.7|859
1653363600000|2022-05-24 03:40:00|98492.8|98378.7|98456.5|98348.6|98494.6|98385.1|98454|98341.7|1010
1653363900000|2022-05-24 03:45:00|98457|98347.6|98428.8|98315.3|98470.8|98363.3|98428.6|98315.3|1165
1653364200000|2022-05-24 03:50:00|98428.9|98316.2|98430.7|98322.4|98442.9|98342.4|98422.5|98311.1|868
1653364500000|2022-05-24 03:55:00|98431|98322.9|98428.3|98327.1|98440.5|98337.5|98415.8|98308|740
1653364800000|2022-05-24 04:00:00|98427.9|98329.2|98418.4|98329.2|98447.3|98354.1|98404.1|98323|927
1653365100000|2022-05-24 04:05:00|98418.5|98328.3|98444.1|98394.1|98482.6|98396.6|98398.7|98311.9|1060
1653365400000|2022-05-24 04:10:00|98444.3|98394.3|98487.1|98401.5|98496.3|98425.3|98442.6|98381.7|747
1653365700000|2022-05-24 04:15:00|98486.2|98402.3|98475.2|98376.9|98499.1|98405.7|98442.1|98351.3|1973
1653366000000|2022-05-24 04:20:00|98475|98376.8|98488.2|98398|98499.8|98416.3|98469.4|98374.4|1153
1653366300000|2022-05-24 04:25:00|98487.9|98396.5|98487.8|98397.6|98496.7|98411|98479.2|98386.4|794
1653366600000|2022-05-24 04:30:00|98487.1|98398.2|98482|98382.2|98489.4|98416.4|98465.4|98373|995
1653366900000|2022-05-24 04:35:00|98480.8|98381.1|98501.7|98402.5|98510.2|98412.3|98472.6|98380.8|1416
1653367200000|2022-05-24 04:40:00|98501.3|98402.6|98473.8|98376.9|98509.6|98413.3|98470.2|98376|1170
1653367500000|2022-05-24 04:45:00|98473.7|98386.1|98484.8|98408|98507.7|98421.3|98457.1|98358.9|1118
1653367800000|2022-05-24 04:50:00|98488.3|98406.2|98499.2|98418.9|98519|98440.4|98474.4|98389.1|1158
1653368100000|2022-05-24 04:55:00|98494.3|98419.5|98554.2|98454.6|98571.3|98484.6|98494.3|98402.8|1155
1653368400000|2022-05-24 05:00:00|98554.4|98455.3|98538.1|98488.1|98566.9|98497.8|98520.6|98430.3|1195
1653368700000|2022-05-24 05:05:00|98538.4|98488.4|98539.4|98461.6|98552.9|98490.3|98527.3|98458.6|637
1653369000000|2022-05-24 05:10:00|98540.2|98461.9|98516.7|98466.7|98540.6|98483.5|98501.8|98432.5|1817
1653369300000|2022-05-24 05:15:00|98520.6|98470.6|98521.5|98471.5|98576|98515|98492.9|98442.9|1420
1653369600000|2022-05-24 05:20:00|98519.9|98469.9|98507.2|98431.4|98534.8|98477.7|98476.6|98431.4|1915
1653369900000|2022-05-24 05:25:00|98507.4|98432.3|98495.2|98445.2|98512.3|98452.5|98481.8|98415.8|891
1653370200000|2022-05-24 05:30:00|98494.7|98444.7|98489.3|98409.3|98516.4|98452.5|98460.9|98399.1|1412
1653370500000|2022-05-24 05:35:00|98488.8|98408.8|98513|98441.5|98519.4|98459.2|98471.6|98402.9|1097
1653370800000|2022-05-24 05:40:00|98512.7|98441.7|98519.5|98469.5|98530.6|98470.1|98499.6|98435.5|1162
1653371100000|2022-05-24 05:45:00|98520.3|98470.3|98541.5|98468.4|98544.6|98481.6|98516.5|98460.1|1711
1653371400000|2022-05-24 05:50:00|98539.4|98468.9|98504.3|98454.3|98542.1|98482.7|98500.6|98439.6|1782
1653371700000|2022-05-24 05:55:00|98504.5|98454.5|98476|98426|98535.3|98468.7|98466.1|98416.1|1415
1653372000000|2022-05-24 06:00:00|98475.9|98425.9|98429.3|98404.3|98491.2|98458.9|98396.7|98357.7|1241
1653372300000|2022-05-24 06:05:00|98429.1|98404.1|98405.5|98380.5|98457|98405.5|98361|98322.9|1252
1653372600000|2022-05-24 06:10:00|98406.2|98381.2|98407.6|98382.6|98429.2|98401.5|98394.5|98356.5|1022
1653372900000|2022-05-24 06:15:00|98407.5|98382.5|98383.4|98358.4|98412.5|98386.9|98365.7|98328.7|1085
1653373200000|2022-05-24 06:20:00|98383.3|98358.3|98381.5|98356.5|98435.8|98396|98363.3|98329.2|1097
1653373500000|2022-05-24 06:25:00|98381.9|98356.9|98383.7|98358.7|98417.9|98389.1|98354.5|98325.4|1061
1653373800000|2022-05-24 06:30:00|98384|98359|98342.1|98317.1|98384.6|98359.6|98299.1|98274.1|1157
1653374100000|2022-05-24 06:35:00|98342.2|98317.2|98417.1|98392.1|98434.6|98409.6|98342.2|98317.2|1322
1653374400000|2022-05-24 06:40:00|98416.7|98391.7|98325.9|98300.9|98423.9|98398.9|98323.6|98298.6|1247
1653374700000|2022-05-24 06:45:00|98325.8|98300.8|98343|98318|98374.2|98349.2|98313.8|98288|1296
1653375000000|2022-05-24 06:50:00|98343.2|98318.2|98157.7|98132.7|98343.7|98318.7|98148|98123|1797
1653375300000|2022-05-24 06:55:00|98156.9|98131.9|98260.7|98235.7|98298.9|98273.9|98156.9|98122.3|1895
1653375600000|2022-05-24 07:00:00|98258.7|98233.7|97923.9|97898.9|98258.7|98233.7|97902.9|97877.9|2152
1653375900000|2022-05-24 07:05:00|97925.1|97900.1|97920.2|97895.2|98025|98000|97822.6|97797.6|1907
1653376200000|2022-05-24 07:10:00|97919.3|97894.3|97804.8|97779.8|97938.2|97913.2|97789.9|97753.3|1879
1653376500000|2022-05-24 07:15:00|97804.9|97779.9|97832.7|97807.7|97886.2|97861.2|97737.6|97712.6|1938
1653376800000|2022-05-24 07:20:00|97833.7|97808.7|97720.6|97695.6|97841.5|97816.5|97669.6|97644.6|2017
1653377100000|2022-05-24 07:25:00|97722.6|97697.6|97759.8|97709.8|97783.6|97756.3|97716.6|97691.6|1784
1653377400000|2022-05-24 07:30:00|97759.4|97709.4|97745.9|97720.9|97817.4|97769|97660.5|97615.3|1874
1653377700000|2022-05-24 07:35:00|97745.4|97720.4|97851.3|97826.3|97908.4|97872.5|97725.9|97700.9|1937
1653378000000|2022-05-24 07:40:00|97851.2|97826.2|97786.7|97761.7|97893.7|97868.7|97781.8|97756.8|1624
1653378300000|2022-05-24 07:45:00|97786.1|97761.1|97893.9|97868.9|97898.7|97873.7|97732.3|97707.3|1632
1653378600000|2022-05-24 07:50:00|97894.3|97869.3|97793.8|97768.8|97913.2|97888.2|97784.9|97758.4|1737
1653378900000|2022-05-24 07:55:00|97793.9|97768.9|97749|97724|97807.6|97782.6|97734.8|97709.8|1870
1653379200000|2022-05-24 08:00:00|97747.9|97722.9|97767.9|97742.9|97789.5|97764.5|97693.7|97668.7|1781
1653379500000|2022-05-24 08:05:00|97768.4|97743.4|97810.9|97785.9|97824.6|97799.6|97768|97743|1578
1653379800000|2022-05-24 08:10:00|97810.7|97785.7|97824.8|97799.8|97855.1|97830.1|97774.4|97749.4|1675
1653380100000|2022-05-24 08:15:00|97824.7|97799.7|97930.9|97905.9|97970|97916.6|97823.5|97798.5|1872
1653380400000|2022-05-24 08:20:00|97931.6|97906.6|97977.7|97927.7|97998.1|97955.5|97879.5|97854.5|1738
1653380700000|2022-05-24 08:25:00|97965.9|97940.9|97951.3|97926.3|97983.5|97948.1|97923.1|97889.6|1816
1653381000000|2022-05-24 08:30:00|97968.4|97918.4|97982.7|97957.7|98073.4|98006.4|97947.2|97887.7|2246
1653381300000|2022-05-24 08:35:00|97982.3|97957.3|98034.7|98009.7|98067.2|98042.2|97982.3|97957.3|1880
1653381600000|2022-05-24 08:40:00|98034.6|98009.6|98089|98064|98116.8|98091.8|98030.9|98005.9|1848
1653381900000|2022-05-24 08:45:00|98089.3|98064.3|98004.4|97979.4|98091.5|98066.5|97965.9|97940.9|1696
1653382200000|2022-05-24 08:50:00|98006.4|97981.4|98081.6|98056.6|98132.7|98107.7|98006.4|97981.4|1679
1653382500000|2022-05-24 08:55:00|98082.9|98057.9|98086.6|98061.6|98114.2|98089.2|98058.6|98033.6|1463
1653382800000|2022-05-24 09:00:00|98086.5|98061.5|98042|98017|98089.1|98064.1|97994.6|97969.6|1543
1653383100000|2022-05-24 09:05:00|98042.2|98017.2|98004.3|97979.3|98062|98037|97947.5|97922.5|1679
1653383400000|2022-05-24 09:10:00|98001.2|97976.2|98012.7|97987.7|98031.2|98002.7|97987.5|97954.3|1546
1653383700000|2022-05-24 09:15:00|98010.9|97985.9|97967.3|97942.3|98030|98005|97951.6|97911.5|1459
1653384000000|2022-05-24 09:20:00|97962.3|97937.3|97999.5|97974.5|98010.2|97984.2|97915.8|97890.8|1577
1653384300000|2022-05-24 09:25:00|98000.2|97975.2|97951.4|97926.4|98039.6|98014.6|97937.2|97912.2|1481
1653384600000|2022-05-24 09:30:00|97951.5|97926.5|98094.3|98069.3|98121.9|98096.9|97948.5|97923.5|1483
1653384900000|2022-05-24 09:35:00|98094.4|98069.4|98045.5|98020.5|98139.5|98114.5|98029.3|98004.3|1374
1653385200000|2022-05-24 09:40:00|98045.4|98020.4|98070.1|98045.1|98116.8|98091.8|98032.6|98007.6|1298
1653385500000|2022-05-24 09:45:00|98068.8|98043.8|98065.3|98040.3|98100.3|98075.3|97994.9|97969.9|1398
1653385800000|2022-05-24 09:50:00|98065.9|98040.9|98075.6|98050.6|98129|98104|98020.1|97995.1|1447
1653386100000|2022-05-24 09:55:00|98075|98050|97995.8|97970.8|98079.4|98054.4|97981.6|97956.6|1440
1653386400000|2022-05-24 10:00:00|97996|97971|98009.2|97984.2|98037.8|98012.8|97987.7|97962.7|1333
1653386700000|2022-05-24 10:05:00|98007.8|97982.8|97925.6|97900.6|98028.4|98003.4|97923.3|97898.3|1503
1653387000000|2022-05-24 10:10:00|97923.7|97898.7|97939|97914|97955.3|97930.3|97920.1|97895.1|1320
1653387300000|2022-05-24 10:15:00|97939.1|97914.1|97966.4|97941.4|97978.1|97953.1|97928.7|97903.7|1302
1653387600000|2022-05-24 10:20:00|97966|97941|97939.7|97914.7|98001.7|97976.7|97927.4|97902.4|1292
1653387900000|2022-05-24 10:25:00|97943.4|97918.4|97967.3|97942.3|97991.3|97966.3|97939.3|97914.3|1166
1653388200000|2022-05-24 10:30:00|97965.9|97940.9|98026.1|98001.1|98028.3|98003.3|97950.3|97925.3|1355
1653388500000|2022-05-24 10:35:00|98026.7|98001.7|97993.6|97968.6|98053|98028|97987.3|97962.3|1247
1653388800000|2022-05-24 10:40:00|97992.8|97967.8|98040.1|98015.1|98041.3|98016.3|97969.6|97944.6|1385
1653389100000|2022-05-24 10:45:00|98039.7|98014.7|98067.7|98042.7|98067.7|98042.7|98031.9|98006.9|1336
1653389400000|2022-05-24 10:50:00|98064.5|98039.5|98072.8|98047.8|98108.6|98083.6|98045.1|98020.1|1296
1653389700000|2022-05-24 10:55:00|98071.7|98046.7|98037.1|98012.1|98085.9|98060.9|98029.8|98004.8|1302
1653390000000|2022-05-24 11:00:00|98036|98011|98049.6|98024.6|98058.6|98033.6|98000.8|97975.8|1735
1653390300000|2022-05-24 11:05:00|98051.8|98026.8|98049|98024|98078.6|98053.6|97998.1|97973.1|1627
1653390600000|2022-05-24 11:10:00|98052.6|98027.6|98080.9|98055.9|98083.8|98058.8|98050.6|98025.6|1720
1653390900000|2022-05-24 11:15:00|98080.8|98055.8|98061.9|98036.9|98100|98075|98057.9|98032.9|1051
1653391200000|2022-05-24 11:20:00|98061|98036|98034.6|98009.6|98070.6|98045.6|98025.7|98000.7|1187
1653391500000|2022-05-24 11:25:00|98034.9|98009.9|98008.6|97983.6|98044.6|98019.6|97997.4|97972.4|1215
1653391800000|2022-05-24 11:30:00|98009.7|97984.7|98004.8|97979.8|98022.9|97997.9|97978.7|97953.7|1215
1653392100000|2022-05-24 11:35:00|98004.7|97979.7|97976.2|97951.2|98014|97980.3|97884.3|97856.3|1633
1653392400000|2022-05-24 11:40:00|97973.7|97948.7|97995|97970|98043.2|98005.4|97953.5|97918.7|1782
1653392700000|2022-05-24 11:45:00|97995.3|97970.3|97956.8|97931.8|97996.5|97971.5|97913.4|97873|1740
1653393000000|2022-05-24 11:50:00|97957.3|97932.3|97964|97939|98010.7|97985.7|97946.7|97921.7|1502
1653393300000|2022-05-24 11:55:00|97964.2|97939.2|98003.4|97978.4|98029|98003|97962.4|97937.4|1636
1653393600000|2022-05-24 12:00:00|97999.6|97974.6|97934.4|97909.4|98001.2|97976.2|97909.1|97884.1|1603
1653393900000|2022-05-24 12:05:00|97934.1|97909.1|97981.9|97956.9|97992.7|97967.3|97913.9|97888.9|1551
1653394200000|2022-05-24 12:10:00|97981.1|97956.1|97969.9|97944.9|98017.6|97992.6|97935.5|97900.2|1529
1653394500000|2022-05-24 12:15:00|97969.8|97944.8|98027.9|98002.9|98034.8|98009.6|97961.9|97936.9|1543
1653394800000|2022-05-24 12:20:00|98027.7|98002.7|98040.8|98015.8|98048.7|98023.7|97988|97963|1639
1653395100000|2022-05-24 12:25:00|98041.6|98016.6|98147.3|98097.3|98149.8|98116.9|98030.6|98005.6|1603
1653395400000|2022-05-24 12:30:00|98147.4|98097.4|98103.7|98078.7|98150.8|98120.1|98095.2|98070.2|1527
1653395700000|2022-05-24 12:35:00|98103.1|98078.1|98091.5|98066.5|98132.3|98107.3|98061.1|98036.1|1435
1653396000000|2022-05-24 12:40:00|98091.2|98066.2|98076.9|98051.9|98119.6|98094.6|98067.5|98042.5|1362
1653396300000|2022-05-24 12:45:00|98076.8|98051.8|97955.6|97930.6|98082.4|98057.4|97954.7|97929.7|1348
1653396600000|2022-05-24 12:50:00|97954.6|97929.6|97932.6|97907.6|97959.3|97934.3|97865.1|97837.2|1730
1653396900000|2022-05-24 12:55:00|97931.3|97906.3|97996.8|97971.8|98029|98004|97928.7|97890.5|1580
1653397200000|2022-05-24 13:00:00|97997.5|97972.5|98018.1|97993.1|98053.1|98027.5|97988.1|97963.1|1736
1653397500000|2022-05-24 13:05:00|98018|97993|97992.1|97967.1|98055.4|98030.4|97983.8|97958.8|1668
1653397800000|2022-05-24 13:10:00|97990.5|97965.5|98003.2|97978.2|98065.9|98040.9|97949.1|97914.8|1716
1653398100000|2022-05-24 13:15:00|98003.1|97978.1|97995.7|97970.7|98023.6|97998.6|97975.2|97945.6|1566
1653398400000|2022-05-24 13:20:00|97997.9|97972.9|97968.9|97943.9|98009.3|97984.3|97937.3|97912.3|1409
1653398700000|2022-05-24 13:25:00|97968.4|97943.4|98011|97986|98068.6|98031.6|97968.4|97943.4|1395
1653399000000|2022-05-24 13:30:00|98011.2|97986.2|97998.4|97973.4|98060.4|98035.4|97943|97918|2109
1653399300000|2022-05-24 13:35:00|97996.7|97971.7|98115.3|98090.3|98126.3|98101.3|97964.2|97939.2|1884
1653399600000|2022-05-24 13:40:00|98115.4|98090.4|98087.3|98006.6|98117.3|98092.3|98044.2|98006.5|1923
1653399900000|2022-05-24 13:45:00|98057.9|98032.9|97895.6|97870.6|98072|98043|97851.5|97817.7|2171
1653400200000|2022-05-24 13:50:00|97895.8|97870.8|97870.4|97845.4|97913.3|97888.3|97803.5|97756.6|2005
1653400500000|2022-05-24 13:55:00|97872.7|97847.7|97944.3|97841.9|97963.9|97929.7|97861|97786.6|2120
1653400800000|2022-05-24 14:00:00|97945.2|97842.8|97919.8|97869.8|97994.4|97940.7|97853.9|97793.5|2248
1653401100000|2022-05-24 14:05:00|97915.8|97865.8|98024.5|97974.5|98043|97980.8|97825.3|97746.9|2103
1653401400000|2022-05-24 14:10:00|98024|97974|97977.2|97904.4|98109|98032.7|97871.3|97794.8|2132
1653401700000|2022-05-24 14:15:00|97980.8|97930.8|98033.8|97983.8|98083.9|98018.3|97959.7|97903.3|2143
1653402000000|2022-05-24 14:20:00|98033.7|97983.7|97886.3|97810.7|98046.9|98006.6|97832.1|97757.9|2000
1653402300000|2022-05-24 14:25:00|97901|97806.7|97730.9|97680.9|97929.3|97850.9|97725.4|97660.8|2257
1653402600000|2022-05-24 14:30:00|97742.1|97670.6|97659.9|97609.9|97773.5|97711.3|97628.4|97587.8|2165
1653402900000|2022-05-24 14:35:00|97660.4|97610.4|97685.5|97660.5|97724.1|97692.6|97630.6|97595.5|1979
1653403200000|2022-05-24 14:40:00|97685.8|97660.8|97728.1|97703.1|97818.8|97782|97678.6|97653.6|2051
1653403500000|2022-05-24 14:45:00|97727.8|97702.8|97869.3|97844.3|97927.7|97862.5|97720.5|97688.4|2010
1653403800000|2022-05-24 14:50:00|97870.1|97845.1|97897.4|97872.4|97938.5|97908.8|97852.6|97822.3|2022
1653404100000|2022-05-24 14:55:00|97899.6|97874.6|97899.5|97874.5|97947.9|97909|97873.5|97848.5|1936
1653404400000|2022-05-24 15:00:00|97899.2|97874.2|97896.6|97871.6|97924.6|97899.6|97861.5|97836.5|1934
1653404700000|2022-05-24 15:05:00|97897.4|97872.4|97891.1|97866.1|97936.8|97911.8|97885.9|97860.9|1879
1653405000000|2022-05-24 15:10:00|97892.2|97867.2|97893.6|97868.6|98069.7|97953.7|97880.8|97855.8|1873
1653405300000|2022-05-24 15:15:00|97895.9|97870.9|97947.7|97897.7|97993.9|97918.5|97827.6|97767.7|1989
1653405600000|2022-05-24 15:20:00|97948.6|97898.6|97929.3|97879.3|98101.4|97986.5|97908.3|97827.3|2121
1653405900000|2022-05-24 15:25:00|97946.4|97864|97861.5|97811.5|98028.2|97967.7|97859.3|97788.3|2095
1653406200000|2022-05-24 15:30:00|97861.3|97811.3|97858.5|97785.1|98004.1|97931|97832.9|97736.2|2136
1653406500000|2022-05-24 15:35:00|97846.3|97796.3|97912.8|97808.5|97958.6|97877.8|97820|97768.6|2017
1653406800000|2022-05-24 15:40:00|97905.8|97810|97880.8|97795.6|98015.3|97899.3|97846.8|97762.9|1887
1653407100000|2022-05-24 15:45:00|97879.7|97796.2|97814.1|97731.1|97970.6|97854.6|97777.1|97708|1988
1653407400000|2022-05-24 15:50:00|97819.1|97733|97766.5|97716.5|97826.4|97754.8|97750.7|97693|1784
1653407700000|2022-05-24 15:55:00|97766.2|97716.2|97738.1|97688.1|97804.6|97734.3|97718|97669.2|1667
1653408000000|2022-05-24 16:00:00|97738.7|97688.7|97739.4|97669.1|97775.4|97714.9|97710|97660.4|1729
1653408300000|2022-05-24 16:05:00|97740.2|97668.6|97724.8|97674.8|97751.8|97683.7|97716.3|97647.6|1302
1653408600000|2022-05-24 16:10:00|97735.5|97664.1|97617.7|97567.7|97739.2|97676.4|97604.1|97544|1514
1653408900000|2022-05-24 16:15:00|97617.4|97567.4|97657.4|97583.7|97694.1|97644.1|97572.1|97534.1|1659
1653409200000|2022-05-24 16:20:00|97658.3|97582.9|97682.5|97632.5|97711.2|97654.7|97643.2|97579.6|1384
1653409500000|2022-05-24 16:25:00|97684.2|97634.2|97706.6|97656.6|97707.4|97657.4|97647.9|97589.4|1560
1653409800000|2022-05-24 16:30:00|97706.5|97656.5|97744.3|97694.3|97761|97695.7|97688.4|97623.4|1571
1653410100000|2022-05-24 16:35:00|97743.6|97693.6|97756.5|97706.5|97772.7|97716.3|97730.4|97673.3|1372
1653410400000|2022-05-24 16:40:00|97756.4|97706.4|97757.7|97707.7|97764.4|97714.4|97736.3|97687.8|1366
1653410700000|2022-05-24 16:45:00|97757.8|97707.8|97838.6|97738.6|97879.6|97785.4|97738.2|97679.6|1396
1653411000000|2022-05-24 16:50:00|97839.5|97723.5|97783.6|97733.6|97851.8|97745.6|97757.7|97693.3|1413
1653411300000|2022-05-24 16:55:00|97783.7|97733.7|97766.6|97691.4|97792.9|97742.9|97741.3|97680.6|1582
1653411600000|2022-05-24 17:00:00|97752.9|97702.9|97793|97768|97802.6|97769.9|97727.5|97660.4|1941
1653411900000|2022-05-24 17:05:00|97793.1|97768.1|97752.2|97702.2|97809.1|97772.2|97747.4|97685.4|1368
1653412200000|2022-05-24 17:10:00|97752|97702|97741.9|97691.9|97795.3|97731|97732.6|97670.9|1459
1653412500000|2022-05-24 17:15:00|97742.2|97692.2|97724.2|97674.2|97756.5|97700|97703.8|97644.1|1360
1653412800000|2022-05-24 17:20:00|97723.4|97673.4|97746.5|97721.5|97779.6|97734.9|97720.7|97670.7|1306
1653413100000|2022-05-24 17:25:00|97747|97722|97743.5|97693.5|97788.1|97730.3|97734|97673.9|1057
1653413400000|2022-05-24 17:30:00|97744|97694|97755|97705|97776.4|97731.8|97741.8|97685.7|1075
1653413700000|2022-05-24 17:35:00|97754.5|97704.5|97732.4|97682.4|97763.4|97711.9|97708.4|97656.3|1048
1653414000000|2022-05-24 17:40:00|97732.2|97682.2|97752.4|97702.4|97755.4|97705.4|97691.2|97642.8|1441
1653414300000|2022-05-24 17:45:00|97752.3|97702.3|97770.7|97720.7|97796.9|97734|97718.4|97671.7|1369
1653414600000|2022-05-24 17:50:00|97770.9|97720.9|97784|97734|97802.3|97739.3|97751.7|97693.7|1290
1653414900000|2022-05-24 17:55:00|97784.2|97734.2|97731.1|97681.1|97802.7|97736.5|97710.1|97667.8|1470
1653415200000|2022-05-24 18:00:00|97726.1|97676.1|97768.8|97743.8|97792.7|97744.5|97713.3|97676.1|1668
1653415500000|2022-05-24 18:05:00|97769.6|97744.6|97776.8|97726.8|97812.4|97768.8|97762.8|97711|1159
1653415800000|2022-05-24 18:10:00|97777.3|97727.3|97722.9|97672.9|97781.3|97741.2|97679.9|97636.1|1387
1653416100000|2022-05-24 18:15:00|97722.8|97672.8|97796.4|97721.5|97804.1|97734.3|97688.5|97632.6|1341
1653416400000|2022-05-24 18:20:00|97804.2|97717.7|97726.4|97676.4|97806.6|97743.2|97722.9|97660.3|1394
1653416700000|2022-05-24 18:25:00|97726|97676|97766.4|97691.7|97773.5|97705|97719.5|97656.2|1287
1653417000000|2022-05-24 18:30:00|97766.8|97690.9|97755.2|97683.5|97781.2|97716.8|97741.6|97677.1|1242
1653417300000|2022-05-24 18:35:00|97755.5|97683.7|97762.6|97681.1|97768.7|97700.2|97732.2|97667.6|1233
1653417600000|2022-05-24 18:40:00|97762.3|97683|97796.2|97723.7|97802.7|97739.6|97736.6|97675.9|1375
1653417900000|2022-05-24 18:45:00|97796.3|97723.8|97795.8|97718.5|97815.9|97746.6|97775.3|97700.1|1095
1653418200000|2022-05-24 18:50:00|97796|97718.8|97793.8|97743.8|97828.2|97756.2|97781.2|97718.8|1160
1653418500000|2022-05-24 18:55:00|97793.9|97743.9|97773.6|97748.6|97873.1|97757.9|97730.6|97677.7|1480
1653418800000|2022-05-24 19:00:00|97771.2|97746.2|97746.6|97696.6|97796.4|97749.6|97736.5|97676|1438
1653419100000|2022-05-24 19:05:00|97747.1|97697.1|97697.8|97647.8|97762.4|97712.9|97685.4|97636.8|1258
1653419400000|2022-05-24 19:10:00|97697.7|97647.7|97678.8|97628.8|97709.6|97651|97666.5|97620.6|1198
1653419700000|2022-05-24 19:15:00|97679.7|97629.7|97684.1|97634.1|97697.6|97648.3|97648.6|97598.1|1417
1653420000000|2022-05-24 19:20:00|97680.2|97630.2|97666.1|97616.1|97719|97654|97657.1|97604.5|1114
1653420300000|2022-05-24 19:25:00|97666.9|97616.9|97706.6|97656.6|97717.7|97663.6|97664.4|97607.8|1104
1653420600000|2022-05-24 19:30:00|97706.3|97656.3|97700.8|97650.8|97728.6|97656.9|97690.8|97624.9|1366
1653420900000|2022-05-24 19:35:00|97700.7|97650.7|97630.6|97540|97720.6|97655.7|97605.2|97528.6|1589
1653421200000|2022-05-24 19:40:00|97644.3|97540.8|97623.4|97547.2|97644.3|97564.4|97588.4|97488.1|1398
1653421500000|2022-05-24 19:45:00|97622.7|97548.3|97578.1|97553.1|97632.6|97560.9|97566.6|97494.2|1389
1653421800000|2022-05-24 19:50:00|97577.7|97552.7|97612.9|97587.9|97639.3|97589.2|97573|97537.1|1248
1653422100000|2022-05-24 19:55:00|97611.9|97586.9|97651.8|97601.8|97668.9|97618.4|97611.9|97572|1371
1653422400000|2022-05-24 20:00:00|97651.4|97601.4|97604|97554|97698.3|97627.1|97602.9|97545.1|1287
1653422700000|2022-05-24 20:05:00|97603.9|97553.9|97620.9|97549.7|97638.1|97575.9|97601.5|97539.4|740
1653423000000|2022-05-24 20:10:00|97621|97549.2|97635.7|97585.7|97667|97588.9|97607.7|97537.6|679
1653423300000|2022-05-24 20:15:00|97635.5|97585.5|97626.4|97576.4|97652|97598.2|97623|97557.5|689
1653423600000|2022-05-24 20:20:00|97628|97578|97622.8|97572.8|97648.9|97590.4|97609.1|97555.6|670
1653423900000|2022-05-24 20:25:00|97623.4|97573.4|97626.9|97550.6|97637.4|97591.3|97609|97540.8|513
1653424200000|2022-05-24 20:30:00|97626.2|97551|97597.8|97547.8|97626.2|97568.8|97594.7|97538.1|404
1653424500000|2022-05-24 20:35:00|97598|97548|97647.5|97597.5|97658.8|97622.5|97592|97525|745
1653424800000|2022-05-24 20:40:00|97647.3|97597.3|97652|97602|97677.5|97616.7|97638.6|97559.4|385
1653425100000|2022-05-24 20:45:00|97662.7|97591.8|97658.7|97582.7|97678.7|97604.7|97644.1|97562.5|403
1653425400000|2022-05-24 20:50:00|97657.9|97582.1|97640.4|97564.5|97674|97597.1|97627.3|97553.9|552
1653425700000|2022-05-24 20:55:00|97648.5|97558.1|97639.7|97523.7|97670.2|97571.8|97626.5|97520.9|520
1653426000000|2022-05-24 21:00:00|97646.9|97530.9|97687.4|97571.4|97687.4|97571.4|97646.9|97530.9|27
1653426900000|2022-05-24 21:15:00|97756.1|97640.1|97753.8|97637.8|97757.4|97641.4|97744.3|97628.3|63
1653427200000|2022-05-24 21:20:00|97751.9|97635.9|97754.6|97638.6|97801.4|97685.4|97711.2|97595.2|340
1653427500000|2022-05-24 21:25:00|97754.5|97638.5|97738.5|97622.5|97776.7|97660.7|97734.9|97618.9|813
1653427800000|2022-05-24 21:30:00|97735.8|97619.8|97726.5|97610.5|97772.9|97656.9|97670.8|97554.8|282
1653428100000|2022-05-24 21:35:00|97725.3|97609.3|97726.6|97610.6|97749.3|97633.3|97697.4|97581.4|132
1653428400000|2022-05-24 21:40:00|97726.1|97610.1|97743|97627|97792.7|97676.7|97725.8|97609.8|473
1653428700000|2022-05-24 21:45:00|97744.2|97628.2|97749.4|97633.4|97804.3|97688.3|97739.9|97623.9|181
1653429000000|2022-05-24 21:50:00|97749.9|97633.9|97743|97627|97796.6|97680.6|97724.8|97608.8|104
1653429300000|2022-05-24 21:55:00|97763.6|97647.6|97726.9|97610.9|97791.6|97675.6|97714.9|97598.9|182
1653429600000|2022-05-24 22:00:00|97745.9|97629.9|97661.2|97545.2|97787.8|97671.8|97645.1|97529.1|413
1653429900000|2022-05-24 22:05:00|97677.5|97561.5|97674.2|97558.2|97692.5|97576.5|97665.5|97549.5|200
1653430200000|2022-05-24 22:10:00|97672.1|97556.1|97679.5|97563.5|97692.3|97576.3|97665.7|97549.7|381
1653430500000|2022-05-24 22:15:00|97679|97563|97679.9|97563.9|97696.9|97580.9|97664.6|97548.6|596
1653430800000|2022-05-24 22:20:00|97681.2|97565.2|97696.5|97580.5|97701.7|97585.7|97667|97551|445
1653431100000|2022-05-24 22:25:00|97697.1|97581.1|97653.9|97537.9|97701.5|97585.5|97644|97528|511
1653431400000|2022-05-24 22:30:00|97660.6|97544.6|97649|97533|97674.2|97558.2|97630.5|97514.5|601
1653431700000|2022-05-24 22:35:00|97649.5|97533.5|97653.9|97537.9|97658.9|97543.9|97638.4|97522.4|523
1653432000000|2022-05-24 22:40:00|97653.2|97537.2|97661.6|97545.6|97673.6|97558.8|97646.7|97530.7|836
1653432300000|2022-05-24 22:45:00|97659.7|97543.7|97642.9|97526.9|97671.4|97555.4|97642.9|97526.9|741
1653432600000|2022-05-24 22:50:00|97643.6|97527.6|97629.7|97513.7|97646.5|97530.5|97619.1|97503.1|439
1653432900000|2022-05-24 22:55:00|97631.6|97515.6|97625.2|97509.2|97635.7|97531.2|97604.1|97499.1|422
1653433200000|2022-05-24 23:00:00|97624.8|97508.8|97628|97517.8|97654.7|97541.4|97614.3|97499.2|832
1653433500000|2022-05-24 23:05:00|97628.1|97518.1|97632.2|97516.2|97658.2|97542.2|97611.9|97495.9|833
1653433800000|2022-05-24 23:10:00|97632.3|97516.3|97644.5|97528.5|97653.6|97546.1|97621.1|97505.1|578
1653434100000|2022-05-24 23:15:00|97646.5|97534.6|97624.1|97508.1|97652.7|97551.3|97609.1|97504.1|602
1653434400000|2022-05-24 23:20:00|97626.5|97510.5|97597.1|97481.1|97647.8|97531.8|97571.2|97455.2|911
1653434700000|2022-05-24 23:25:00|97595.8|97479.8|97625.5|97509.5|97631.6|97515.6|97574|97458|1501
1653435000000|2022-05-24 23:30:00|97625|97509|97621.2|97505.2|97639.2|97523.2|97599.1|97488.6|1303
1653435300000|2022-05-24 23:35:00|97623.7|97507.7|97625|97509|97640.1|97524.1|97611.4|97498.3|1128
1653435600000|2022-05-24 23:40:00|97624.4|97508.4|97634.3|97518.3|97639.6|97523.6|97608.8|97507.1|1046
1653435900000|2022-05-24 23:45:00|97634.1|97518.1|97621.1|97505.1|97639.2|97525.1|97615.1|97500.5|987
1653436200000|2022-05-24 23:50:00|97620.7|97504.7|97624.1|97508.7|97632.2|97522.2|97610.2|97499.3|927
1653436500000|2022-05-24 23:55:00|97629|97513|97649|97537.2|97679.3|97563.3|97612.8|97502.7|909
1653436800000|2022-05-25 00:00:00|97651.4|97535.4|97657.4|97541.4|97700.2|97584.2|97638.5|97522.5|1465
1653437100000|2022-05-25 00:05:00|97657.6|97541.6|97687.2|97571.2|97697.6|97581.6|97656.7|97540.7|889
1653437400000|2022-05-25 00:10:00|97686.3|97570.3|97721.8|97605.8|97759.4|97643.4|97683.2|97567.2|1383
1653437700000|2022-05-25 00:15:00|97721.5|97605.5|97753.4|97637.4|97768|97652|97720.6|97604.6|1060
1653438000000|2022-05-25 00:20:00|97753|97637|97752.4|97636.4|97757.6|97641.6|97729.5|97613.5|848
1653438300000|2022-05-25 00:25:00|97752.6|97636.6|97760.7|97644.7|97779.7|97663.7|97742.9|97626.9|907
1653438600000|2022-05-25 00:30:00|97760.5|97644.5|97762.1|97646.1|97779.5|97663.5|97742.3|97626.3|1083
1653438900000|2022-05-25 00:35:00|97761.7|97645.7|97778.5|97662.5|97818|97702|97759.5|97643.5|1103
1653439200000|2022-05-25 00:40:00|97776.2|97660.2|97773.7|97657.7|97830.3|97714.3|97754.3|97638.3|1409
1653439500000|2022-05-25 00:45:00|97770|97654|97781.2|97665.2|97821.6|97705.6|97747.9|97631.9|1671
1653439800000|2022-05-25 00:50:00|97773.6|97657.6|97794.5|97689.3|97852.2|97736.2|97767.8|97651.8|1981
1653440100000|2022-05-25 00:55:00|97796.3|97683.2|97812.9|97696.9|97889.2|97773.2|97768.6|97654.2|1864
1653440400000|2022-05-25 01:00:00|97812.3|97696.3|97811|97695|97839.1|97723.1|97769.4|97653.4|2176
1653440700000|2022-05-25 01:05:00|97809.3|97693.3|97852|97736|97888.7|97772.7|97781.7|97665.7|1607
1653441000000|2022-05-25 01:10:00|97851.7|97735.7|97868.3|97752.3|97903.8|97787.8|97832|97716|1159
1653441300000|2022-05-25 01:15:00|97879.8|97763.8|97847.4|97731.4|97915|97799|97830.8|97714.8|2114
1653441600000|2022-05-25 01:20:00|97844.1|97728.1|97873.8|97757.8|97895.8|97779.8|97841.7|97725.7|1912
1653441900000|2022-05-25 01:25:00|97874.1|97758.1|97892|97776|97911.1|97795.1|97866.9|97750.9|1974
1653442200000|2022-05-25 01:30:00|97892.9|97776.9|97858.7|97742.7|97896.4|97780.4|97849.8|97733.8|1870
1653442500000|2022-05-25 01:35:00|97859.4|97743.4|97852.9|97736.9|97870.7|97754.7|97841|97725|1893
1653442800000|2022-05-25 01:40:00|97853.1|97737.1|97893.4|97807.2|97911.1|97822.1|97847.5|97731.5|2153
1653443100000|2022-05-25 01:45:00|97896.4|97806.7|97910.9|97809.8|97941.3|97859|97859|97758|1817
1653443400000|2022-05-25 01:50:00|97908.2|97813.4|97936.6|97839|97960.6|97873.2|97887.3|97802.4|1603
1653443700000|2022-05-25 01:55:00|97935.6|97838.7|97931|97815|97945.5|97860.7|97899.3|97799.3|1808
1653444000000|2022-05-25 02:00:00|97923.8|97807.8|97861.6|97789.5|97928|97828.2|97825.2|97709.2|2017
1653444300000|2022-05-25 02:05:00|97845.6|97795.6|97825.6|97729.7|97861.1|97799.1|97764.2|97678.2|1966
1653444600000|2022-05-25 02:10:00|97825.5|97730.2|97850.5|97739.7|97862.6|97753.5|97803.7|97704.6|1684
1653444900000|2022-05-25 02:15:00|97848.1|97741.6|97860|97760.9|97880.3|97774.9|97843.5|97738.6|1757
1653445200000|2022-05-25 02:20:00|97860.2|97761|97863.5|97768.5|97890.7|97781.2|97841.6|97747.2|1764
1653445500000|2022-05-25 02:25:00|97863.6|97768.7|97867.7|97767.7|97895.2|97787.8|97831.3|97740.7|1686
1653445800000|2022-05-25 02:30:00|97867.6|97769.7|97960.2|97844.2|97974.7|97858.7|97860.2|97756.3|2108
1653446100000|2022-05-25 02:35:00|97960.8|97844.8|97972.5|97856.5|97979.9|97864.6|97943.5|97827.5|2133
1653446400000|2022-05-25 02:40:00|97972.6|97856.6|97976.1|97881.2|97999.7|97883.7|97941.4|97827.3|2087
1653446700000|2022-05-25 02:45:00|97977.2|97878.9|97990|97893.1|98001.7|97893.3|97958.2|97859.3|1766
1653447000000|2022-05-25 02:50:00|97991.9|97890.1|97986.8|97870.8|98000|97897.6|97955.8|97849.4|1412
1653447300000|2022-05-25 02:55:00|97986.4|97870.4|97961.5|97845.5|97996.6|97885.3|97949.5|97834.2|1893
1653447600000|2022-05-25 03:00:00|97962.6|97846.6|97947.5|97831.5|97981.1|97865.1|97918.9|97803.4|1909
1653447900000|2022-05-25 03:05:00|97947.8|97831.8|97966.5|97850.5|97984.5|97868.5|97929.9|97820.2|2007
1653448200000|2022-05-25 03:10:00|97962.7|97846.7|97940.2|97824.2|97966.9|97856.9|97927|97812.4|1810
1653448500000|2022-05-25 03:15:00|97938.5|97825.3|97950.2|97834.2|97959.9|97844.9|97918.3|97812.3|1404
1653448800000|2022-05-25 03:20:00|97951.7|97835.7|97923.7|97807.7|97963.8|97850.8|97914.4|97798.4|1933
1653449100000|2022-05-25 03:25:00|97924.7|97809.3|97918.6|97802.6|97943.9|97827.9|97903.7|97787.7|1803
1653449400000|2022-05-25 03:30:00|97920.2|97804.2|97914.7|97798.7|97931.6|97815.6|97899.9|97787.9|2050
1653449700000|2022-05-25 03:35:00|97914.3|97798.3|97862.5|97746.5|97930.9|97814.9|97851.3|97735.3|1900
1653450000000|2022-05-25 03:40:00|97862.8|97746.8|97809.1|97708.6|97874.3|97761.9|97807.4|97697.5|1973
1653450300000|2022-05-25 03:45:00|97808.9|97707.9|97811.9|97706.4|97828.2|97721.1|97799.1|97688.9|1356
1653450600000|2022-05-25 03:50:00|97811.8|97706.5|97807.1|97709.2|97836.8|97720.8|97797.9|97689.4|1324
1653450900000|2022-05-25 03:55:00|97807|97709|97767.2|97673|97830.3|97723.2|97753.9|97668.1|1397
1653451200000|2022-05-25 04:00:00|97770.5|97673.8|97767.6|97665.1|97811.1|97709.2|97725.5|97640.2|1221
1653451500000|2022-05-25 04:05:00|97767.1|97664.9|97753|97677.4|97779.9|97691.4|97740|97657.1|903
1653451800000|2022-05-25 04:10:00|97756.3|97676|97827.5|97730.7|97835.7|97734.2|97751.7|97670.7|1542
1653452100000|2022-05-25 04:15:00|97829.5|97730.6|97831|97727.1|97855.6|97748.7|97816.6|97722.3|857
1653452400000|2022-05-25 04:20:00|97831.1|97727.6|97816.9|97716.9|97833.1|97731.5|97792.7|97696.6|1004
1653452700000|2022-05-25 04:25:00|97818.5|97716.1|97806.7|97697.3|97830.4|97734.3|97769.8|97682.4|1018
1653453000000|2022-05-25 04:30:00|97803|97700.1|97801.2|97687.5|97819.4|97728.2|97773.4|97680.5|1074
1653453300000|2022-05-25 04:35:00|97797.2|97688|97830.6|97742.6|97877.5|97761.5|97790.3|97688|828
1653453600000|2022-05-25 04:40:00|97831|97741.1|97819.9|97746.5|97861.9|97767.3|97800.8|97730.2|769
1653453900000|2022-05-25 04:45:00|97820.6|97745.6|97859.3|97775.2|97888.3|97775.7|97801.9|97726.9|941
1653454200000|2022-05-25 04:50:00|97869.7|97774.5|97855.3|97771.6|97878.7|97776.8|97841|97740.7|815
1653454500000|2022-05-25 04:55:00|97855.4|97771.7|97897.6|97782.7|97903.9|97794|97843.7|97748.4|877
1653454800000|2022-05-25 05:00:00|97894.8|97792|97852.1|97775.7|97903.4|97806|97830.6|97768.2|1081
1653455100000|2022-05-25 05:05:00|97850.5|97774.4|97877.3|97801.2|97913.1|97821.8|97834.4|97766.1|783
1653455400000|2022-05-25 05:10:00|97878.7|97803.1|97884.3|97804.6|97917.3|97826.6|97848.7|97788.6|1283
1653455700000|2022-05-25 05:15:00|97884.1|97804.5|97856.2|97743.5|97922.6|97824|97846.2|97731.3|1217
1653456000000|2022-05-25 05:20:00|97858|97753.9|97872.6|97789.2|97887.5|97794.1|97835.1|97741.6|1252
1653456300000|2022-05-25 05:25:00|97873.6|97791.2|97883.7|97809.9|97907.3|97825.5|97849.7|97785.8|1065
1653456600000|2022-05-25 05:30:00|97883|97810.7|97870.4|97792.8|97923.7|97835.8|97868.6|97781.1|1259
1653456900000|2022-05-25 05:35:00|97868.6|97793.5|97956.5|97876.1|97970.2|97879.3|97855|97792.1|1403
1653457200000|2022-05-25 05:40:00|97956.6|97876.5|97970.5|97886.9|97991.5|97908.2|97900.1|97830.9|1260
1653457500000|2022-05-25 05:45:00|97970.6|97887|97974.2|97875.3|97997.4|97899.1|97930.5|97833.8|1212
1653457800000|2022-05-25 05:50:00|97965|97876|97965|97875.6|97986.5|97891|97952.7|97863.2|1314
1653458100000|2022-05-25 05:55:00|97960.1|97876.2|97962.2|97846.2|97995.4|97888.2|97955.6|97841.2|1203
1653458400000|2022-05-25 06:00:00|97956.7|97851.7|97979.4|97929.4|98004.9|97937.6|97955.7|97849.9|1286
1653458700000|2022-05-25 06:05:00|97979.5|97929.5|97913.7|97835.6|98005.1|97954.6|97906.4|97835.4|1205
1653459000000|2022-05-25 06:10:00|97913.4|97834.2|97937.9|97852.9|97955.4|97873.6|97851.3|97787|1301
1653459300000|2022-05-25 06:15:00|97938.1|97852.4|97923.9|97873.9|97973|97903.7|97917.2|97848.5|1452
1653459600000|2022-05-25 06:20:00|97923.4|97873.4|97972.8|97896.7|98010.7|97943|97921.6|97867.9|1382
1653459900000|2022-05-25 06:25:00|97977.6|97895.9|97973.5|97923.5|98048.2|97981.2|97943|97883.5|1186
1653460200000|2022-05-25 06:30:00|97956.1|97931.1|97960.4|97910.4|98032.5|97965.6|97947.4|97906|1185
1653460500000|2022-05-25 06:35:00|97960.9|97910.9|97892.4|97842.4|97980.2|97937.6|97849.8|97801.8|1440
1653460800000|2022-05-25 06:40:00|97892.2|97842.2|97979.5|97954.5|98043.3|97997|97880|97835.1|1546
1653461100000|2022-05-25 06:45:00|97979.6|97954.6|97948.1|97898.1|98028.1|97962.4|97918.9|97882|1666
1653461400000|2022-05-25 06:50:00|97945.7|97895.7|97951.4|97901.4|97965.6|97927.2|97857.4|97816.7|1816
1653461700000|2022-05-25 06:55:00|97950.5|97900.5|98159.2|98109.2|98184.2|98122.8|97936|97872.5|1798
1653462000000|2022-05-25 07:00:00|98168.9|98095|98200.5|98175.5|98284.1|98257.3|98091.3|98063.5|2002
1653462300000|2022-05-25 07:05:00|98199.5|98174.5|98274.8|98224.8|98280.3|98255.3|98195.8|98170.8|1582
1653462600000|2022-05-25 07:10:00|98274.1|98224.1|98179.2|98154.2|98307.9|98270.1|98150.6|98114.6|1663
1653462900000|2022-05-25 07:15:00|98177.4|98152.4|98246.5|98221.5|98266.4|98240|98165.8|98140.8|1576
1653463200000|2022-05-25 07:20:00|98246.7|98221.7|98289.3|98264.3|98355.5|98330.5|98246.6|98221.6|1712
1653463500000|2022-05-25 07:25:00|98289.9|98264.9|98343.4|98318.4|98344.2|98319.2|98202.1|98177.1|1617
1653463800000|2022-05-25 07:30:00|98342.8|98317.8|98347.4|98322.4|98400.1|98361.6|98309.7|98284.7|1813
1653464100000|2022-05-25 07:35:00|98346.9|98321.9|98353.7|98303.7|98402.8|98346.9|98275.4|98219.4|1782
1653464400000|2022-05-25 07:40:00|98354.3|98304.3|98326.1|98301.1|98384.1|98354.5|98326.1|98301.1|1576
1653464700000|2022-05-25 07:45:00|98328.3|98303.3|98279.1|98254.1|98344.7|98319.7|98267.4|98242.4|1695
1653465000000|2022-05-25 07:50:00|98279|98254|98373.6|98348.6|98378.3|98353.3|98272.4|98247.4|1448
1653465300000|2022-05-25 07:55:00|98373.3|98348.3|98409.2|98384.2|98442.6|98417.6|98368.5|98343.5|1628
1653465600000|2022-05-25 08:00:00|98409.5|98384.5|98456.1|98431.1|98507.9|98482.9|98350.3|98325.3|1872
1653465900000|2022-05-25 08:05:00|98455.5|98430.5|98421.8|98396.8|98509|98461.4|98351.9|98315|1846
1653466200000|2022-05-25 08:10:00|98422.9|98397.9|98470.4|98445.4|98483.6|98458.6|98407.2|98382.2|1693
1653466500000|2022-05-25 08:15:00|98470.5|98445.5|98491.4|98466.4|98522.3|98483.5|98424|98397.2|1648
1653466800000|2022-05-25 08:20:00|98491.2|98466.2|98487.1|98462.1|98512.5|98487.5|98417.9|98317.6|1594
1653467100000|2022-05-25 08:25:00|98489.2|98464.2|98610.7|98585.7|98639.1|98614.1|98484|98459|1690
1653467400000|2022-05-25 08:30:00|98610.5|98585.5|98452.4|98427.4|98629.9|98604.9|98423.7|98387.1|1654
1653467700000|2022-05-25 08:35:00|98452.3|98427.3|98434.7|98409.7|98485.4|98460.4|98405.4|98380.4|1392
1653468000000|2022-05-25 08:40:00|98434.3|98409.3|98412.3|98387.3|98460.8|98435.8|98393.8|98368.8|1439
1653468300000|2022-05-25 08:45:00|98412.5|98387.5|98471.2|98446.2|98473.2|98448.2|98393.2|98366.6|1410
1653468600000|2022-05-25 08:50:00|98471.8|98446.8|98409.8|98384.8|98471.8|98446.8|98406.6|98374.8|1318
1653468900000|2022-05-25 08:55:00|98410.7|98385.7|98487.4|98462.4|98516.9|98491.9|98389.9|98364.9|1416
1653469200000|2022-05-25 09:00:00|98488.1|98463.1|98565.9|98540.9|98577.7|98552.7|98480.2|98455.2|1347
1653469500000|2022-05-25 09:05:00|98565.8|98540.8|98625.3|98600.3|98657|98623.4|98565.6|98540.6|1473
1653469800000|2022-05-25 09:10:00|98625.8|98600.8|98726|98701|98774.9|98745.3|98625.8|98600.8|1477
1653470100000|2022-05-25 09:15:00|98725.9|98700.9|98688.2|98663.2|98840.1|98750.6|98687.1|98643.3|1418
1653470400000|2022-05-25 09:20:00|98687.5|98662.5|98630.7|98605.7|98735.4|98691.4|98609.1|98534.5|1592
1653470700000|2022-05-25 09:25:00|98630.3|98605.3|98688.7|98663.7|98727.5|98672.2|98608.1|98583.1|1238
1653471000000|2022-05-25 09:30:00|98688.6|98663.6|98654.7|98629.7|98751.5|98726.5|98647.3|98622.3|1533
1653471300000|2022-05-25 09:35:00|98655.6|98630.6|98699.5|98649.5|98720.6|98669.8|98647.2|98612.8|1408
1653471600000|2022-05-25 09:40:00|98699.9|98649.9|98715.4|98690.4|98756.5|98712.8|98664.5|98616.2|1424
1653471900000|2022-05-25 09:45:00|98715.3|98690.3|98641.4|98616.4|98757.1|98721|98641.4|98616.4|1227
1653472200000|2022-05-25 09:50:00|98640.2|98615.2|98566.8|98541.8|98686.8|98648.2|98556.3|98525.2|1431
1653472500000|2022-05-25 09:55:00|98565.4|98540.4|98645.9|98620.9|98679.3|98642.5|98563|98538|1392
1653472800000|2022-05-25 10:00:00|98648.2|98623.2|98577.5|98552.5|98677.6|98629.6|98549.9|98507.9|1373
1653473100000|2022-05-25 10:05:00|98578|98553|98607.7|98582.7|98642.3|98605.6|98570.7|98536.9|1288
1653473400000|2022-05-25 10:10:00|98614.7|98589.7|98615.2|98590.2|98633.7|98608.7|98543.9|98518.9|1444
1653473700000|2022-05-25 10:15:00|98613.8|98588.8|98673.9|98648.9|98674.3|98649.3|98613.8|98588.8|1368
1653474000000|2022-05-25 10:20:00|98673.6|98648.6|98675.1|98650.1|98693.8|98668.8|98648.3|98623.3|1190
1653474300000|2022-05-25 10:25:00|98674.7|98649.7|98712.5|98687.5|98743.8|98695.1|98653|98628|1252
1653474600000|2022-05-25 10:30:00|98713.2|98688.2|98770.1|98745.1|98785.7|98760.7|98706.8|98671.9|1431
1653474900000|2022-05-25 10:35:00|98769.1|98744.1|98722|98697|98769.1|98744.1|98718.1|98693.1|999
1653475200000|2022-05-25 10:40:00|98722.1|98697.1|98719.1|98694.1|98723.8|98698.8|98639.3|98614.3|1293
1653475500000|2022-05-25 10:45:00|98719.4|98694.4|98771.8|98746.8|98828.4|98803.4|98719|98694|1351
1653475800000|2022-05-25 10:50:00|98772.7|98747.7|98692.2|98667.2|98773.9|98748.9|98692|98667|1290
1653476100000|2022-05-25 10:55:00|98692.7|98667.7|98699.1|98674.1|98710.7|98685.7|98678|98653|1138
1653476400000|2022-05-25 11:00:00|98700.1|98675.1|98696.3|98671.3|98742.9|98717.9|98682.4|98657.4|1241
1653476700000|2022-05-25 11:05:00|98697.3|98672.3|98713.7|98688.7|98733|98708|98683.9|98658.9|1124
1653477000000|2022-05-25 11:10:00|98713.3|98688.3|98681.8|98656.8|98713.7|98688.7|98663.2|98638.2|1228
1653477300000|2022-05-25 11:15:00|98682.1|98657.1|98653|98628|98714.8|98689.8|98638.2|98613.2|1358
1653477600000|2022-05-25 11:20:00|98656.9|98631.9|98715|98690|98716|98691|98653.6|98628.6|1490
1653477900000|2022-05-25 11:25:00|98714.6|98689.6|98761.8|98736.8|98797|98772|98695.8|98670.8|1553
1653478200000|2022-05-25 11:30:00|98762|98737|98812.3|98787.3|98837.6|98812.6|98658.9|98633.9|1894
1653478500000|2022-05-25 11:35:00|98811.8|98786.8|98721.4|98696.4|98821.9|98796.8|98683.3|98658.3|1746
1653478800000|2022-05-25 11:40:00|98721.9|98696.9|98744.3|98719.3|98783.5|98758.5|98721.5|98696.5|1566
1653479100000|2022-05-25 11:45:00|98745.3|98720.3|98718.7|98693.7|98819.1|98794.1|98710.9|98685.9|1662
1653479400000|2022-05-25 11:50:00|98718.9|98693.9|98764.2|98739.2|98773.1|98748.1|98690.4|98652.9|1688
1653479700000|2022-05-25 11:55:00|98765.7|98740.7|98801.4|98776.4|98836.3|98798.2|98764.6|98739.6|1674
1653480000000|2022-05-25 12:00:00|98801.8|98776.8|98855|98830|98900.2|98875.2|98794.2|98769.2|1919
1653480300000|2022-05-25 12:05:00|98854.9|98829.9|98851.5|98826.5|98890.4|98865.4|98815.7|98790.7|1849
1653480600000|2022-05-25 12:10:00|98852|98827|98934.9|98909.9|98944|98919|98842.5|98817.5|1657
1653480900000|2022-05-25 12:15:00|98933.7|98908.7|99028.4|99003.4|99050.6|99016.7|98933.7|98908.7|1599
1653481200000|2022-05-25 12:20:00|99027|99002|99015.1|98990.1|99043.2|99011|98969|98944|1567
1653481500000|2022-05-25 12:25:00|99014.9|98989.9|99118.6|99037.5|99123.4|99049.3|99005.8|98980.7|1579
1653481800000|2022-05-25 12:30:00|99105.9|99031.6|98894.6|98844.6|99155.3|99076.3|98857.9|98800.2|2068
1653482100000|2022-05-25 12:35:00|98895|98845|98915.7|98890.7|98944.9|98899.7|98857.3|98814|1666
1653482400000|2022-05-25 12:40:00|98911.9|98886.9|98887.7|98862.7|98949.7|98911.8|98884|98859|1705
1653482700000|2022-05-25 12:45:00|98887.9|98862.9|98912.7|98887.7|98932.4|98905.2|98873|98848|1562
1653483000000|2022-05-25 12:50:00|98913|98888|98968.3|98943.3|98980.9|98955.9|98864.7|98783.3|1679
1653483300000|2022-05-25 12:55:00|98968.7|98943.7|98944.2|98919.2|99031.4|99006.4|98924.2|98899.2|1563
1653483600000|2022-05-25 13:00:00|98944|98919|98952.3|98927.3|98987.9|98959.7|98902.5|98877.5|1583
1653483900000|2022-05-25 13:05:00|98952.1|98927.1|98979.3|98954.3|99027.6|98994.5|98940.8|98915.8|1513
1653484200000|2022-05-25 13:10:00|98980.5|98955.5|98998.5|98973.5|99026.4|99001.4|98979.9|98954.9|1459
1653484500000|2022-05-25 13:15:00|98998.1|98973.1|98961.9|98936.9|99011.8|98974.7|98948.6|98909.7|1293
1653484800000|2022-05-25 13:20:00|98963|98938|98885.3|98860.3|98965.1|98940.1|98877.7|98852.7|1313
1653485100000|2022-05-25 13:25:00|98884.9|98859.9|98857.1|98832.1|98897.9|98872.9|98851.1|98826.1|1337
1653485400000|2022-05-25 13:30:00|98856.9|98831.9|98826.8|98801.8|98874.1|98849.1|98787|98713.9|1874
1653485700000|2022-05-25 13:35:00|98826.6|98801.6|98774.8|98749.8|98855.8|98824.2|98696.5|98671.5|1920
1653486000000|2022-05-25 13:40:00|98775.4|98750.4|98750.8|98725.8|98854.8|98812.1|98746.1|98721.1|1886
1653486300000|2022-05-25 13:45:00|98750.9|98725.9|98756.6|98731.6|98761.9|98736.9|98646|98607.9|1900
1653486600000|2022-05-25 13:50:00|98756.9|98731.9|98777.3|98752.3|98804.2|98769.1|98653.3|98612.2|1700
1653486900000|2022-05-25 13:55:00|98776.3|98751.3|98763.9|98738.9|98834|98776|98738.2|98678.9|1898
1653487200000|2022-05-25 14:00:00|98763.5|98738.5|98724.8|98699.8|98836.2|98805.8|98706|98681|1899
1653487500000|2022-05-25 14:05:00|98725.5|98700.5|98842.3|98817.3|98879.6|98841.3|98723.8|98673.4|1694
1653487800000|2022-05-25 14:10:00|98841.1|98816.1|98785.3|98735.3|98877.2|98852.2|98769.7|98714.2|1744
1653488100000|2022-05-25 14:15:00|98785.4|98735.4|98723.3|98698.3|98833.1|98788.8|98690|98643.6|1695
1653488400000|2022-05-25 14:20:00|98724.8|98699.8|98597.8|98572.8|98740.6|98704.3|98595.8|98550.6|1882
1653488700000|2022-05-25 14:25:00|98597.9|98572.9|98604.1|98579.1|98710.3|98656.5|98567.6|98491.2|1858
1653489000000|2022-05-25 14:30:00|98602.8|98577.8|98626.5|98601.5|98678.6|98643.1|98591.1|98554.9|1928
1653489300000|2022-05-25 14:35:00|98624.6|98599.6|98534.1|98509.1|98625.1|98600.1|98528.6|98503.6|1748
1653489600000|2022-05-25 14:40:00|98535.5|98510.5|98661.2|98611.2|98736.5|98626.9|98525.8|98500.8|1820
1653489900000|2022-05-25 14:45:00|98661.5|98611.5|98694.7|98669.7|98730|98681.1|98610|98578.1|1779
1653490200000|2022-05-25 14:50:00|98695|98670|98779.4|98754.4|98786.2|98754.4|98647.8|98622.8|1812
1653490500000|2022-05-25 14:55:00|98779.2|98754.2|98747.3|98722.3|98790.7|98765.7|98653|98628|2010
1653490800000|2022-05-25 15:00:00|98747.1|98722.1|98802.3|98777.3|98807.9|98782.9|98684.6|98659.6|1879
1653491100000|2022-05-25 15:05:00|98801.2|98776.2|98757.9|98732.9|98852|98817|98753.3|98724.1|1795
1653491400000|2022-05-25 15:10:00|98758|98733|98788.3|98763.3|98788.6|98763.3|98739.9|98710.6|1662
1653491700000|2022-05-25 15:15:00|98788.9|98763.9|98792.1|98767.1|98811.5|98781.4|98759.7|98725.4|1428
1653492000000|2022-05-25 15:20:00|98792.6|98767.6|98756.2|98731.2|98827.4|98802.4|98756.2|98731.2|1418
1653492300000|2022-05-25 15:25:00|98758|98733|98777|98727|98836.4|98807.3|98739.3|98697.8|1714
1653492600000|2022-05-25 15:30:00|98777.4|98727.4|98860.7|98810.7|98879.3|98835.6|98760|98711|1811
1653492900000|2022-05-25 15:35:00|98860.5|98810.5|98909.8|98829.7|98922.7|98871.4|98816.3|98738.2|1770
1653493200000|2022-05-25 15:40:00|98910.1|98828.9|98850.7|98780.5|98937.5|98873.6|98837.8|98771.2|1775
1653493500000|2022-05-25 15:45:00|98850.3|98780.1|98886.5|98810.1|98916.3|98846.1|98802.2|98744.2|1675
1653493800000|2022-05-25 15:50:00|98887.1|98809.9|98870.7|98845.7|98896.1|98861.1|98832.3|98784.2|1708
1653494100000|2022-05-25 15:55:00|98870.9|98845.9|98916.4|98866.4|98919.5|98881.8|98834.3|98797.8|1699
1653494400000|2022-05-25 16:00:00|98916.8|98866.8|98872.7|98822.7|98944.8|98882.1|98816.5|98756.6|1545
1653494700000|2022-05-25 16:05:00|98871.6|98821.6|98847.3|98797.3|98910.4|98853.1|98790.3|98733.9|1671
1653495000000|2022-05-25 16:10:00|98847.8|98797.8|98846|98773.2|98879.3|98816.2|98813.8|98749.6|1467
1653495300000|2022-05-25 16:15:00|98834|98784|98890.7|98840.7|98934.5|98884.5|98816.6|98755.4|1782
1653495600000|2022-05-25 16:20:00|98890.8|98840.8|98934.4|98884.4|98942|98885.9|98862|98811|1481
1653495900000|2022-05-25 16:25:00|98934.9|98884.9|98933.8|98883.8|99109.7|99009.3|98901.3|98856.5|1547
1653496200000|2022-05-25 16:30:00|98933.7|98883.7|98949.7|98924.7|98962.8|98924.7|98888.6|98851.8|1701
1653496500000|2022-05-25 16:35:00|98949.8|98924.8|98972.7|98947.7|99015.3|98973.5|98948.6|98922.1|1335
1653496800000|2022-05-25 16:40:00|98972.8|98947.8|98968.4|98943.4|98991.5|98958.2|98967.2|98930.2|1335
1653497100000|2022-05-25 16:45:00|98968.9|98943.9|98910.5|98885.5|98982.8|98946.4|98899.7|98849.9|1408
1653497400000|2022-05-25 16:50:00|98909.5|98884.5|98947.2|98897.2|98987.6|98930.2|98909.5|98858.3|984
1653497700000|2022-05-25 16:55:00|98949.1|98899.1|98930.1|98880.1|98989.6|98923.6|98915.7|98866.3|1559
1653498000000|2022-05-25 17:00:00|98931.7|98881.7|98950.8|98900.8|98974.6|98923.4|98905.3|98856.4|1663
1653498300000|2022-05-25 17:05:00|98950.1|98900.1|98941.8|98891.8|98961.6|98907.5|98917.4|98868.2|1281
1653498600000|2022-05-25 17:10:00|98941.9|98891.9|98963|98913|98978.6|98924.2|98921.6|98867.8|1219
1653498900000|2022-05-25 17:15:00|98963.3|98913.3|98908.6|98858.6|98976.7|98919.7|98889.5|98827.3|1528
1653499200000|2022-05-25 17:20:00|98908.8|98858.8|98896.1|98871.1|98931.7|98886.3|98882.6|98822.3|1438
1653499500000|2022-05-25 17:25:00|98896.6|98871.6|98861.5|98836.5|98909.9|98872|98838.5|98806.6|1586
1653499800000|2022-05-25 17:30:00|98861.3|98836.3|98862.7|98812.7|98878.9|98840.1|98844.1|98806.9|1317
1653500100000|2022-05-25 17:35:00|98863|98813|98846.8|98796.8|98881.9|98849.4|98822.9|98785.1|1546
1653500400000|2022-05-25 17:40:00|98847.2|98797.2|98829.5|98804.5|98876.8|98839|98824.2|98779.1|1201
1653500700000|2022-05-25 17:45:00|98830|98805|98844.3|98794.3|98863.8|98820.1|98819.8|98765.9|1323
1653501000000|2022-05-25 17:50:00|98844.1|98794.1|98844.4|98819.4|98870.1|98822.8|98844.1|98793.5|1011
1653501300000|2022-05-25 17:55:00|98844.2|98819.2|98813.7|98697.7|98924.3|98856.7|98798.7|98695.9|1210
1653501600000|2022-05-25 18:00:00|98808.8|98692.8|98678.2|98573.6|98859.1|98755.2|98573.5|98480.2|2305
1653501900000|2022-05-25 18:05:00|98680|98573.2|98916.3|98840.4|98986.6|98898.2|98669.8|98571.8|2326
1653502200000|2022-05-25 18:10:00|98918.3|98839.5|98715.1|98634.5|98918.3|98844|98709.9|98611.5|2322
1653502500000|2022-05-25 18:15:00|98715.9|98635.2|98743.4|98693.4|98764.5|98706.6|98678.5|98621.6|2044
1653502800000|2022-05-25 18:20:00|98743.7|98693.7|98764.5|98739.5|98775.3|98739.9|98702.4|98655.1|1976
1653503100000|2022-05-25 18:25:00|98765.1|98740.1|98688|98638|98776.9|98745.1|98677.1|98617.6|1842
1653503400000|2022-05-25 18:30:00|98673.8|98648.8|98667|98617|98720.4|98658|98650|98597|1998
1653503700000|2022-05-25 18:35:00|98667.3|98617.3|98689.4|98639.4|98704|98662.4|98640.2|98592.9|1917
1653504000000|2022-05-25 18:40:00|98689.3|98639.3|98687.1|98662.1|98701.5|98676.5|98652.7|98619.9|1586
1653504300000|2022-05-25 18:45:00|98687.4|98662.4|98669.2|98644.2|98720.7|98682.6|98653.9|98628.9|1634
1653504600000|2022-05-25 18:50:00|98669.7|98644.7|98589.7|98564.7|98669.7|98644.7|98587.2|98549.8|1646
1653504900000|2022-05-25 18:55:00|98589.4|98564.4|98524.7|98474.7|98597|98572|98507.1|98452.6|1815
1653505200000|2022-05-25 19:00:00|98524.5|98474.5|98449.5|98399.5|98525.2|98483|98435.1|98385.1|1501
1653505500000|2022-05-25 19:05:00|98449.1|98399.1|98537.2|98487.2|98552.6|98496.6|98446.5|98396.5|1784
1653505800000|2022-05-25 19:10:00|98535.9|98485.9|98477|98427|98540|98488.1|98442.2|98392.2|1487
1653506100000|2022-05-25 19:15:00|98476.5|98426.5|98511.3|98461.3|98532|98475.8|98475.6|98425.6|1120
1653506400000|2022-05-25 19:20:00|98511.1|98461.1|98499.2|98449.2|98512.1|98475.6|98454.5|98396.8|1323
1653506700000|2022-05-25 19:25:00|98498.9|98448.9|98516.4|98466.4|98532.6|98475.2|98497|98445.3|1498
1653507000000|2022-05-25 19:30:00|98525.3|98454.4|98545.4|98466.4|98559.1|98483.3|98486|98421.1|1437
1653507300000|2022-05-25 19:35:00|98543.5|98467.8|98630.5|98556.8|98635.4|98570|98530.5|98460.1|1790
1653507600000|2022-05-25 19:40:00|98629.8|98556|98672.3|98592.3|98692.3|98619.9|98616.2|98547.9|1764
1653507900000|2022-05-25 19:45:00|98672.6|98592.6|98686.2|98596.7|98707.3|98612.7|98628.4|98520.3|1252
1653508200000|2022-05-25 19:50:00|98683.7|98598.4|98689.6|98582.9|98728.1|98636.1|98601.6|98510.3|1830
1653508500000|2022-05-25 19:55:00|98688.7|98587.3|98751|98639.5|98823.2|98724.2|98652.8|98550.5|1905
1653508800000|2022-05-25 20:00:00|98750.5|98634.5|98772.1|98677.7|98826.5|98716.7|98718.1|98632.8|1511
1653509100000|2022-05-25 20:05:00|98779.3|98669.5|98783.1|98700.4|98811.7|98739.7|98763.5|98669.5|1093
1653509400000|2022-05-25 20:10:00|98785.3|98698.5|98731.6|98681.6|98806.9|98734.4|98715.5|98640.5|1578
1653509700000|2022-05-25 20:15:00|98742.1|98671.2|98739.9|98669.7|98762.9|98686.7|98712.6|98647.9|1617
1653510000000|2022-05-25 20:20:00|98741|98669|98743.5|98693.5|98767|98705.6|98728.1|98663.8|772
1653510300000|2022-05-25 20:25:00|98742.9|98692.9|98753.7|98678.2|98766.3|98708.4|98733.4|98667|817
1653510600000|2022-05-25 20:30:00|98740.4|98690.4|98684.7|98634.7|98753.1|98691.9|98679.9|98629.9|1104
1653510900000|2022-05-25 20:35:00|98685.2|98635.2|98726.5|98676.5|98744.1|98686.2|98684.5|98634.5|787
1653511200000|2022-05-25 20:40:00|98726.6|98676.6|98715.7|98665.7|98745.3|98682.5|98709.6|98639.9|867
1653511500000|2022-05-25 20:45:00|98724.6|98652.2|98716.8|98614|98737.1|98659.6|98701.4|98610.5|1346
1653511800000|2022-05-25 20:50:00|98716|98614.3|98717.3|98642.8|98738.7|98655.1|98689|98610.4|1214
1653512100000|2022-05-25 20:55:00|98715.1|98634|98659.5|98543.5|98749.1|98640.8|98645.3|98529.3|533
1653512400000|2022-05-25 21:00:00|98663.4|98547.4|98664.4|98548.4|98665.7|98549.7|98663.4|98547.4|3
1653512700000|2022-05-25 21:05:00|98612.7|98496.7|98657.2|98541.2|98657.2|98541.2|98605.7|98489.7|380
1653513000000|2022-05-25 21:10:00|98675.3|98559.3|98632.9|98516.9|98679.7|98563.7|98617.6|98501.6|62
1653513300000|2022-05-25 21:15:00|98632.8|98516.8|98629.1|98513.1|98679.3|98563.3|98603.8|98487.8|75
1653513600000|2022-05-25 21:20:00|98626.8|98510.8|98629.1|98513.1|98637|98521|98625.5|98509.5|69
1653513900000|2022-05-25 21:25:00|98629.5|98513.5|98637.5|98521.5|98659.7|98543.7|98606.2|98490.2|227
1653514200000|2022-05-25 21:30:00|98638.7|98522.7|98656.1|98540.1|98669.7|98553.7|98627.3|98511.3|259
1653514500000|2022-05-25 21:35:00|98652.1|98536.1|98641.5|98525.5|98673.2|98557.2|98636.5|98520.5|282
1653514800000|2022-05-25 21:40:00|98642.8|98526.8|98645.4|98529.4|98674.5|98558.5|98604.8|98488.8|350
1653515100000|2022-05-25 21:45:00|98643.3|98527.3|98655.5|98539.5|98668.4|98552.4|98619.5|98503.5|242
1653515400000|2022-05-25 21:50:00|98652.4|98536.4|98658.4|98542.4|98674.4|98558.4|98604|98488|288
1653515700000|2022-05-25 21:55:00|98658|98542|98654.8|98538.8|98676|98560|98610.1|98494.1|292
1653516000000|2022-05-25 22:00:00|98672.8|98556.8|98623.2|98507.2|98734.3|98618.3|98623.2|98507.2|793
1653516300000|2022-05-25 22:05:00|98623.4|98507.4|98613.1|98497.1|98632.3|98516.3|98610.6|98494.6|1319
1653516600000|2022-05-25 22:10:00|98612.9|98496.9|98596.8|98480.8|98625|98509|98588.9|98472.9|468
1653516900000|2022-05-25 22:15:00|98594.7|98478.7|98572.4|98456.4|98620.6|98504.6|98550.4|98434.4|655
1653517200000|2022-05-25 22:20:00|98569|98453|98525.6|98409.6|98599|98483|98492.1|98376.1|981
1653517500000|2022-05-25 22:25:00|98525.5|98409.5|98555.9|98439.9|98556.9|98440.9|98517.8|98401.8|569
1653517800000|2022-05-25 22:30:00|98555|98439|98519.1|98403.1|98558.1|98442.1|98513.1|98397.1|620
1653518100000|2022-05-25 22:35:00|98519|98403|98559.1|98443.1|98564|98448|98518|98402|591
1653518400000|2022-05-25 22:40:00|98556.7|98440.7|98576.7|98460.7|98583.3|98467.3|98550.9|98434.9|462
1653518700000|2022-05-25 22:45:00|98575.7|98459.7|98602|98486|98612.9|98496.9|98567.1|98451.1|1085
1653519000000|2022-05-25 22:50:00|98601.8|98485.8|98610.5|98496|98627.4|98511.4|98598.7|98482.7|1591
1653519300000|2022-05-25 22:55:00|98610.4|98496.4|98601.8|98485.8|98634.9|98518.9|98599.5|98483.5|766
1653519600000|2022-05-25 23:00:00|98601.6|98485.6|98593.1|98485.6|98616|98500|98576.8|98460.8|804
1653519900000|2022-05-25 23:05:00|98592.7|98485.8|98580.2|98464.2|98600.3|98496.2|98573.4|98463.8|829
1653520200000|2022-05-25 23:10:00|98579.9|98463.9|98568.9|98460.7|98588.9|98479.8|98546.9|98443.2|630
1653520500000|2022-05-25 23:15:00|98569|98459|98603|98487|98617.7|98512.9|98554.1|98459|727
1653520800000|2022-05-25 23:20:00|98601.9|98485.9|98623.3|98507.3|98632.2|98516.2|98562.5|98453.8|923
1653521100000|2022-05-25 23:25:00|98623|98507|98586.9|98470.9|98623.8|98507.8|98579|98463|811
1653521400000|2022-05-25 23:30:00|98587|98471|98594.6|98478.6|98626.8|98510.8|98568.5|98452.5|764
1653521700000|2022-05-25 23:35:00|98594.8|98478.8|98594.5|98478.5|98625.9|98509.9|98577.9|98461.9|619
1653522000000|2022-05-25 23:40:00|98593.4|98477.4|98596.1|98480.1|98611.7|98495.7|98573.6|98457.6|479
1653522300000|2022-05-25 23:45:00|98597|98481|98627.1|98511.1|98646.6|98530.6|98584.5|98468.5|694
1653522600000|2022-05-25 23:50:00|98627.9|98511.9|98661.7|98545.7|98681.8|98565.8|98613.7|98497.7|701
1653522900000|2022-05-25 23:55:00|98667.3|98551.3|98649.1|98542.6|98668.6|98552.6|98624|98508|792
1653523200000|2022-05-26 00:00:00|98652.2|98536.2|98615.2|98499.2|98675.2|98559.2|98609.5|98496.9|1667
1653523500000|2022-05-26 00:05:00|98614.6|98498.6|98609.8|98493.8|98638.7|98522.7|98608.3|98492.3|1158
1653523800000|2022-05-26 00:10:00|98610.1|98494.1|98569.4|98453.4|98617.6|98501.6|98564|98448|1533
1653524100000|2022-05-26 00:15:00|98569.6|98453.6|98546.2|98430.2|98580.7|98464.7|98532.2|98416.2|1468
1653524400000|2022-05-26 00:20:00|98550|98434|98578|98462|98596.1|98480.1|98533|98417|1575
1653524700000|2022-05-26 00:25:00|98577.1|98461.1|98524.2|98408.2|98593|98477|98516|98400|2077
1653525000000|2022-05-26 00:30:00|98524.9|98408.9|98468|98352|98542.8|98426.8|98457.6|98341.6|1866
1653525300000|2022-05-26 00:35:00|98467.9|98351.9|98453.1|98337.1|98513.8|98397.8|98446|98330|1689
1653525600000|2022-05-26 00:40:00|98452.8|98336.8|98446.5|98330.5|98487.5|98371.5|98442.4|98326.4|1475
1653525900000|2022-05-26 00:45:00|98446.4|98330.4|98412.6|98306.6|98467.3|98351.3|98379.1|98278.2|1713
1653526200000|2022-05-26 00:50:00|98421.1|98305.1|98419.9|98303.9|98487.9|98371.9|98369.9|98269.4|1989
1653526500000|2022-05-26 00:55:00|98418.8|98302.8|98351.6|98271.2|98473.8|98357.8|98330.8|98249.9|1457
1653526800000|2022-05-26 01:00:00|98351.7|98272.4|98400.8|98293.6|98417.4|98311.8|98326.3|98245.3|1051
1653527100000|2022-05-26 01:05:00|98398.3|98294.9|98357.8|98261.2|98414.3|98323.7|98330.7|98250.5|1016
1653527400000|2022-05-26 01:10:00|98358.2|98260|98379|98279.7|98402.2|98317.1|98335.6|98252.9|1008
1653527700000|2022-05-26 01:15:00|98379.3|98279.3|98457|98341|98486.5|98370.5|98356.4|98257.8|1135
1653528000000|2022-05-26 01:20:00|98451.9|98356.4|98442.3|98353.6|98517.6|98401.6|98436.4|98323.5|1574
1653528300000|2022-05-26 01:25:00|98442.1|98354|98482.8|98368|98490|98382.3|98429.3|98321.4|1950
1653528600000|2022-05-26 01:30:00|98481.6|98365.6|98535.2|98419.2|98543.9|98427.9|98463.1|98347.1|2060
1653528900000|2022-05-26 01:35:00|98534.8|98418.8|98556.1|98440.1|98596.5|98480.5|98509|98393|2305
1653529200000|2022-05-26 01:40:00|98556.2|98440.2|98557.9|98441.9|98574.6|98458.6|98520.7|98404.7|2039
1653529500000|2022-05-26 01:45:00|98558.2|98442.2|98577.4|98461.4|98580.3|98464.3|98528.5|98412.5|1779
1653529800000|2022-05-26 01:50:00|98576.6|98460.6|98538.4|98422.4|98581|98465|98509.1|98393.1|1747
1653530100000|2022-05-26 01:55:00|98538.5|98422.5|98615.5|98499.5|98621.3|98505.3|98518|98402|1527
1653530400000|2022-05-26 02:00:00|98615.2|98499.2|98540.7|98424.7|98616.5|98500.5|98496.9|98380.9|1778
1653530700000|2022-05-26 02:05:00|98540.1|98424.1|98483.7|98367.7|98551.8|98435.8|98483.7|98367.7|2010
1653531000000|2022-05-26 02:10:00|98485.3|98369.3|98555|98439|98615.8|98502|98481.2|98365.2|1993
1653531300000|2022-05-26 02:15:00|98556.3|98440.3|98519.2|98403.2|98607.4|98491.4|98511.7|98395.7|1528
1653531600000|2022-05-26 02:20:00|98518.9|98402.9|98508|98392|98527.5|98411.5|98478.4|98362.4|1160
1653531900000|2022-05-26 02:25:00|98508.3|98392.3|98529.2|98413.2|98547.4|98431.4|98494.5|98378.5|1376
1653532200000|2022-05-26 02:30:00|98529.5|98413.5|98464.3|98348.3|98538.4|98422.4|98448.5|98332.5|1377
1653532500000|2022-05-26 02:35:00|98465|98349|98515.6|98399.6|98530.3|98414.3|98464|98348|1140
1653532800000|2022-05-26 02:40:00|98516.9|98400.9|98510.1|98394.1|98532.8|98416.8|98489.1|98373.1|1464
1653533100000|2022-05-26 02:45:00|98509.8|98393.8|98482.6|98366.6|98511.3|98395.3|98454.7|98338.7|1293
1653533400000|2022-05-26 02:50:00|98483.6|98367.6|98478.4|98362.4|98488.8|98372.8|98455.2|98339.2|1177
1653533700000|2022-05-26 02:55:00|98480.5|98364.5|98527.7|98411.7|98533.7|98417.7|98476.3|98360.3|1272
1653534000000|2022-05-26 03:00:00|98526.9|98410.9|98523.2|98407.2|98558|98442|98498.5|98382.5|1231
1653534300000|2022-05-26 03:05:00|98523.4|98407.4|98566.7|98450.7|98570|98454|98523.1|98407.1|1456
1653534600000|2022-05-26 03:10:00|98566.4|98450.4|98595.5|98479.5|98645.9|98529.9|98529.3|98414.7|1681
1653534900000|2022-05-26 03:15:00|98595.2|98479.2|98618.7|98502.7|98640.5|98524.5|98594.1|98478.1|1669
1653535200000|2022-05-26 03:20:00|98618.1|98502.1|98585.7|98469.7|98636.4|98520.4|98572.8|98456.8|1760
1653535500000|2022-05-26 03:25:00|98586.1|98470.1|98587.1|98471.1|98610.3|98494.3|98572.4|98456.4|1525
1653535800000|2022-05-26 03:30:00|98589.3|98473.3|98527.8|98411.8|98623.7|98521.7|98525.1|98409.1|1557
1653536100000|2022-05-26 03:35:00|98526.9|98410.9|98516.1|98423.8|98559.6|98443.6|98487.4|98374.6|1327
1653536400000|2022-05-26 03:40:00|98511.4|98429.1|98478.9|98362.9|98538.6|98443.1|98458.8|98342.8|1137
1653536700000|2022-05-26 03:45:00|98478|98362|98487.5|98371.5|98496.5|98380.5|98462.7|98346.7|1198
1653537000000|2022-05-26 03:50:00|98487.8|98371.8|98479.6|98363.6|98511.3|98395.3|98466.1|98350.1|1124
1653537300000|2022-05-26 03:55:00|98479.2|98363.2|98478.3|98362.3|98501.4|98389.7|98467.2|98351.2|1800
1653537600000|2022-05-26 04:00:00|98478|98362|98512.6|98396.6|98515.2|98399.2|98469|98355.4|1884
1653537900000|2022-05-26 04:05:00|98511.9|98395.9|98492.2|98376.2|98516.4|98400.4|98474.4|98358.4|2136
1653538200000|2022-05-26 04:10:00|98492.4|98376.4|98522.4|98406.4|98525.6|98409.6|98472.8|98356.8|1378
1653538500000|2022-05-26 04:15:00|98522.3|98406.3|98548.6|98432.6|98555.5|98439.5|98515.2|98399.2|1270
1653538800000|2022-05-26 04:20:00|98550.4|98434.4|98573|98457|98585.4|98469.4|98542.4|98426.4|1382
1653539100000|2022-05-26 04:25:00|98573.4|98457.4|98558.8|98442.8|98597.1|98481.1|98548.5|98432.5|1365
1653539400000|2022-05-26 04:30:00|98558.9|98442.9|98577.3|98474.9|98592.3|98495.7|98533.5|98417.5|1132
1653539700000|2022-05-26 04:35:00|98571.5|98455.5|98596.1|98480.1|98602.7|98512.1|98552.4|98441.2|884
1653540000000|2022-05-26 04:40:00|98596|98480|98642|98539|98665.8|98557.5|98586|98478.3|1523
1653540300000|2022-05-26 04:45:00|98644|98538|98679.8|98563.8|98681.1|98565.1|98611.3|98509.9|1019
1653540600000|2022-05-26 04:50:00|98680.1|98564.1|98756|98640|98771.1|98682.8|98651.7|98562.8|1578
1653540900000|2022-05-26 04:55:00|98753.2|98637.2|98767.9|98651.9|98784.8|98686.2|98737.4|98625.3|1386
1653541200000|2022-05-26 05:00:00|98766.9|98650.9|98714|98616.8|98774.5|98684|98685.6|98595|1747
1653541500000|2022-05-26 05:05:00|98712.2|98620.1|98718.8|98616.6|98741.2|98643.8|98665|98590.3|1415
1653541800000|2022-05-26 05:10:00|98715.8|98612.9|98707|98591|98724|98641.7|98652.5|98570.9|1490
1653542100000|2022-05-26 05:15:00|98704.8|98593.1|98719.2|98635.8|98746.4|98658.4|98684.1|98586.3|1288
1653542400000|2022-05-26 05:20:00|98726.1|98635.3|98772.3|98661.2|98786|98670|98700.2|98602.2|1629
1653542700000|2022-05-26 05:25:00|98773.8|98659.1|98746.7|98630.7|98791.8|98675.8|98740.8|98624.8|1566
1653543000000|2022-05-26 05:30:00|98745.5|98629.5|98762.1|98646.1|98773.6|98657.6|98731.3|98615.3|1258
1653543300000|2022-05-26 05:35:00|98761.9|98645.9|98816.3|98700.3|98827.3|98711.3|98753.3|98637.3|1276
1653543600000|2022-05-26 05:40:00|98816.7|98700.7|98799.2|98683.2|98821.1|98705.1|98778|98662|1500
1653543900000|2022-05-26 05:45:00|98799.9|98683.9|98803.9|98687.9|98841.2|98725.2|98792.3|98676.3|1527
1653544200000|2022-05-26 05:50:00|98807.1|98691.1|98893.8|98777.8|98895|98779|98799.3|98683.3|1780
1653544500000|2022-05-26 05:55:00|98894.2|98778.2|98942.5|98837|98964.7|98848.7|98857.3|98741.3|1781
1653544800000|2022-05-26 06:00:00|98937.1|98842.4|98881.9|98791.2|98953.2|98853.6|98833.8|98746.9|1583
1653545100000|2022-05-26 06:05:00|98884.7|98788.4|98876.6|98770|99035|98919|98815.5|98711|1450
1653545400000|2022-05-26 06:10:00|98880.1|98766.3|98894.8|98844.8|98920.1|98847.8|98863.1|98766|1259
1653545700000|2022-05-26 06:15:00|98894.9|98844.9|98875.5|98795.6|98933.3|98861.4|98820|98765.3|1105
1653546000000|2022-05-26 06:20:00|98872.7|98797.5|98921.9|98871.9|98945.5|98896.6|98863.1|98795.1|1113
1653546300000|2022-05-26 06:25:00|98934.4|98859.2|98989.7|98939.7|99012.7|98972.1|98897.4|98846.2|1169
1653546600000|2022-05-26 06:30:00|98992.8|98942.8|98977.1|98952.1|99002|98967.6|98952.8|98909.1|1180
1653546900000|2022-05-26 06:35:00|98977.6|98952.6|98976.1|98951.1|98988.6|98962.4|98959.1|98921.4|931
1653547200000|2022-05-26 06:40:00|98975.9|98950.9|98987.6|98962.6|99020.8|98982.7|98975.3|98936.4|1066
1653547500000|2022-05-26 06:45:00|98987.8|98962.8|98946.6|98921.6|98995.8|98963.8|98937.6|98902.9|1217
1653547800000|2022-05-26 06:50:00|98946.8|98921.8|98883.3|98858.3|98947.6|98922.6|98881.6|98856.6|1163
1653548100000|2022-05-26 06:55:00|98883.8|98858.8|98806.4|98781.4|98899.4|98858.8|98784.3|98749|1420
1653548400000|2022-05-26 07:00:00|98806.5|98781.5|98778.8|98753.8|98825.6|98789.7|98717|98674.8|1796
1653548700000|2022-05-26 07:05:00|98778.6|98753.6|98753.2|98728.2|98799.5|98774.5|98713.4|98669.9|1675
1653549000000|2022-05-26 07:10:00|98753|98728|98871.8|98846.8|98872|98847|98747.6|98719.7|1430
1653549300000|2022-05-26 07:15:00|98870.7|98845.7|98832.2|98807.2|98893|98858.7|98826.2|98792|1499
1653549600000|2022-05-26 07:20:00|98832.6|98807.6|98720.6|98695.6|98839.3|98814.3|98665.3|98623.2|1672
1653549900000|2022-05-26 07:25:00|98720.5|98695.5|98763.7|98738.7|98801.2|98763|98717|98679.2|1541
1653550200000|2022-05-26 07:30:00|98763.5|98738.5|98785.3|98760.3|98849.2|98820.9|98757.3|98702.9|1660
1653550500000|2022-05-26 07:35:00|98786|98761|98776.2|98726.2|98809.9|98784.9|98695.7|98664.7|1483
1653550800000|2022-05-26 07:40:00|98775.2|98725.2|98706.8|98681.8|98800.5|98775.5|98689.7|98652.3|1538
1653551100000|2022-05-26 07:45:00|98706.4|98681.4|98798.5|98773.5|98826.6|98788.3|98706.4|98629.5|1454
1653551400000|2022-05-26 07:50:00|98798.7|98773.7|98830.8|98805.8|98942.9|98837.1|98784.3|98754.1|1616
1653551700000|2022-05-26 07:55:00|98830.6|98805.6|98746.4|98721.4|98847.4|98805.8|98746.4|98694.3|1582
1653552000000|2022-05-26 08:00:00|98748|98723|98893.5|98843.5|98927.9|98860.4|98742|98703|1511
1653552300000|2022-05-26 08:05:00|98892.8|98842.8|98943.7|98918.7|98977|98939.5|98886.4|98841.2|1431
1653552600000|2022-05-26 08:10:00|98943.1|98918.1|99056.4|99031.4|99088.4|99041.9|98924|98899|1312
1653552900000|2022-05-26 08:15:00|99056.6|99031.6|99041.2|99016.2|99088.8|99057.8|99029.3|98992|1274
1653553200000|2022-05-26 08:20:00|99040.8|99015.8|99104|99079|99112.9|99079|99033.1|99002.7|1401
1653553500000|2022-05-26 08:25:00|99103.7|99078.7|99073.3|99048.3|99118.9|99081.9|99040.2|99015.2|1385
1653553800000|2022-05-26 08:30:00|99072.7|99047.7|99133.5|99108.5|99148.3|99123.3|99052.1|99027.1|1335
1653554100000|2022-05-26 08:35:00|99133.6|99108.6|99082.6|99057.6|99166.8|99130.6|99076.3|99051.3|1327
1653554400000|2022-05-26 08:40:00|99083|99058|99098.8|99073.8|99138.3|99113.3|99073.7|99030.2|1378
1653554700000|2022-05-26 08:45:00|99098.9|99073.9|99045.5|99020.5|99106.8|99076.3|99035.7|98934|1320
1653555000000|2022-05-26 08:50:00|99045.4|99020.4|99053.2|99028.2|99053.4|99028.4|99009.3|98970.2|1267
1653555300000|2022-05-26 08:55:00|99048.9|99023.9|99082.6|99057.6|99095.5|99061.6|99023.8|98998.8|1138
1653555600000|2022-05-26 09:00:00|99082.7|99057.7|99137.5|99112.5|99158.9|99119.9|99067.6|99042.6|1262
1653555900000|2022-05-26 09:05:00|99138.1|99113.1|99095|99070|99150.5|99125.5|99077.8|99049.9|1052
1653556200000|2022-05-26 09:10:00|99095.4|99070.4|99075.3|99050.3|99116.2|99082.4|99051.8|99025.9|953
1653556500000|2022-05-26 09:15:00|99075.6|99050.6|99051.9|99026.9|99094.3|99050.6|99042.4|98998.5|1047
1653556800000|2022-05-26 09:20:00|99051.7|99026.7|98984.9|98959.9|99052.6|99027.6|98983.8|98954.4|1127
1653557100000|2022-05-26 09:25:00|98984.8|98959.8|98982.5|98957.5|99019.3|98968|98965.5|98928.1|1036
1653557400000|2022-05-26 09:30:00|98982.6|98957.6|98887.5|98862.5|98985.1|98960.1|98876.7|98823.5|1212
1653557700000|2022-05-26 09:35:00|98887.3|98862.3|98865.2|98840.2|98918|98868.5|98847.7|98793|1415
1653558000000|2022-05-26 09:40:00|98865.4|98840.4|98894.6|98844.6|98895.4|98858.5|98840.4|98791.6|1243
1653558300000|2022-05-26 09:45:00|98894.8|98844.8|98917.1|98892.1|98956.2|98902.8|98862.4|98825.2|1280
1653558600000|2022-05-26 09:50:00|98916.6|98891.6|98840.4|98815.4|98954.9|98910.9|98836.1|98811.1|1335
1653558900000|2022-05-26 09:55:00|98840.6|98815.6|98694.8|98669.8|98842.8|98817.8|98660.2|98621.4|1779
1653559200000|2022-05-26 10:00:00|98695.1|98670.1|98702.5|98677.5|98747.6|98709.1|98675.1|98624.1|1820
1653559500000|2022-05-26 10:05:00|98702.3|98677.3|98640.1|98615.1|98723.4|98680|98639.3|98606.4|1434
1653559800000|2022-05-26 10:10:00|98639.4|98614.4|98652.8|98627.8|98710.4|98664.6|98632.8|98586.6|1280
1653560100000|2022-05-26 10:15:00|98652.7|98627.7|98670.6|98645.6|98673.8|98647.5|98644.4|98609.5|1168
1653560400000|2022-05-26 10:20:00|98670.4|98645.4|98722.6|98697.6|98734.8|98701|98665.6|98640.6|968
1653560700000|2022-05-26 10:25:00|98722.5|98697.5|98741.8|98691.8|98791.5|98766.5|98722.4|98691.7|1207
1653561000000|2022-05-26 10:30:00|98742|98692|98753.7|98728.7|98820.9|98777.5|98727.2|98692|1264
1653561300000|2022-05-26 10:35:00|98754.6|98729.6|98706.9|98681.9|98804.7|98779.7|98703.8|98664.1|1283
1653561600000|2022-05-26 10:40:00|98702|98677|98648.8|98623.8|98740.4|98715.4|98647.7|98622.7|1326
1653561900000|2022-05-26 10:45:00|98649.2|98624.2|98693.5|98668.5|98724.4|98695.1|98635.2|98610.2|1336
1653562200000|2022-05-26 10:50:00|98694|98669|98707.2|98682.2|98765.2|98720.7|98693.3|98662.5|1263
1653562500000|2022-05-26 10:55:00|98707|98682|98690.6|98665.6|98725.7|98686.9|98664.1|98616.2|1158
1653562800000|2022-05-26 11:00:00|98690|98665|98715.9|98690.9|98782.3|98742.6|98690|98655|1626
1653563100000|2022-05-26 11:05:00|98716.8|98691.8|98794|98769|98821.6|98796.6|98714.5|98689.1|1231
1653563400000|2022-05-26 11:10:00|98792.7|98767.7|98785.5|98760.5|98808.5|98774.6|98740.8|98699.9|1472
1653563700000|2022-05-26 11:15:00|98785.7|98760.7|98750.2|98725.2|98788|98760.7|98716.8|98680.8|1399
1653564000000|2022-05-26 11:20:00|98750.6|98725.6|98720.3|98695.3|98783.3|98737|98705.8|98607.7|1391
1653564300000|2022-05-26 11:25:00|98719.3|98694.3|98785.5|98760.5|98789.3|98764.3|98717.5|98692.5|1298
1653564600000|2022-05-26 11:30:00|98786.7|98761.7|98835.6|98810.6|98861.9|98814.6|98774.1|98749.1|1657
1653564900000|2022-05-26 11:35:00|98835|98810|98860.4|98835.4|98883.9|98848.7|98813.6|98776.1|1487
1653565200000|2022-05-26 11:40:00|98860.7|98835.7|98925|98900|98931.7|98901.5|98854.5|98822.5|1504
1653565500000|2022-05-26 11:45:00|98925.2|98900.2|98843|98818|98950.3|98911.4|98842.4|98804.8|1367
1653565800000|2022-05-26 11:50:00|98843.5|98818.5|98901.7|98876.7|98916.2|98891.2|98841.4|98816.4|1323
1653566100000|2022-05-26 11:55:00|98900.9|98875.9|98928.4|98903.4|99001.5|98957.4|98900.9|98875.9|1645
1653566400000|2022-05-26 12:00:00|98928.6|98903.6|98956.8|98931.8|98971.4|98938.1|98907.4|98868.6|1590
1653566700000|2022-05-26 12:05:00|98955.7|98930.7|99034.8|99009.8|99038.2|99010.7|98955.7|98930.7|1324
1653567000000|2022-05-26 12:10:00|99034.7|99009.7|99097.6|99072.6|99104.7|99079.7|99024.1|98999.1|1272
1653567300000|2022-05-26 12:15:00|99099.2|99074.2|99200|99175|99256.5|99204.1|99095.7|99070.7|1555
1653567600000|2022-05-26 12:20:00|99199.9|99174.9|99158.7|99133.7|99199.9|99174.9|99102|99054.7|1517
1653567900000|2022-05-26 12:25:00|99158.5|99133.5|99179.2|99063.2|99235.3|99173.9|99126.1|99051.9|1415
1653568200000|2022-05-26 12:30:00|99178.9|99062.9|99129.9|99104.9|99241.1|99153.5|99124.2|99029.1|2128
1653568500000|2022-05-26 12:35:00|99129.6|99104.6|99049.1|99024.1|99179.2|99125.5|99017.5|98961.6|1972
1653568800000|2022-05-26 12:40:00|99048.8|99023.8|98995.6|98970.6|99095.1|99049.4|98987|98962|1785
1653569100000|2022-05-26 12:45:00|98995.5|98970.5|99002|98977|99055|99024.6|98984.9|98959.9|1560
1653569400000|2022-05-26 12:50:00|98999.9|98974.9|98957.7|98932.7|99089.6|99043.3|98951.1|98926.1|1831
1653569700000|2022-05-26 12:55:00|98958.5|98933.5|99002.1|98977.1|99041.4|99016.4|98948.9|98920.1|1515
1653570000000|2022-05-26 13:00:00|99002.4|98977.4|98952.7|98927.7|99051.8|99001.4|98932.1|98897.9|1615
1653570300000|2022-05-26 13:05:00|98952.8|98927.8|98993.1|98968.1|99041.1|98988.2|98952.1|98925.2|1342
1653570600000|2022-05-26 13:10:00|98993.2|98968.2|99045.3|99020.3|99050.1|99025.1|98936.9|98911.9|1406
1653570900000|2022-05-26 13:15:00|99045.6|99020.6|99049|99024|99085.9|99060.9|99033.2|98988.1|1398
1653571200000|2022-05-26 13:20:00|99049.3|99024.3|99026.9|99001.9|99094.9|99041.5|99026.5|98995.2|1299
1653571500000|2022-05-26 13:25:00|99026.8|99001.8|99024|98999|99081.8|99049.5|99022.4|98997.4|1329
1653571800000|2022-05-26 13:30:00|99026.1|99001.1|98869|98819|99027.4|99002.4|98857.8|98809.1|1804
1653572100000|2022-05-26 13:35:00|98867.6|98817.6|98836.5|98811.5|98911.7|98875|98805.3|98780.3|1910
1653572400000|2022-05-26 13:40:00|98836|98811|98825.5|98800.5|98893.2|98859.5|98793.8|98754.4|1795
1653572700000|2022-05-26 13:45:00|98824.9|98799.9|98867.6|98842.6|98881.7|98848.4|98772.8|98746.2|1767
1653573000000|2022-05-26 13:50:00|98867.4|98842.4|98756.7|98731.7|98886.6|98844.1|98709.1|98682.8|1776
1653573300000|2022-05-26 13:55:00|98757.5|98732.5|98738.6|98688.6|98801.5|98776.5|98716.5|98661.5|1535
1653573600000|2022-05-26 14:00:00|98740.4|98690.4|98656.4|98631.4|98802.8|98732.8|98656.4|98602.2|1904
1653573900000|2022-05-26 14:05:00|98657|98632|98685.2|98660.2|98694.9|98665.4|98645.9|98620.9|1498
1653574200000|2022-05-26 14:10:00|98685.5|98660.5|98625.6|98600.6|98730.6|98688.7|98595.7|98561|1751
1653574500000|2022-05-26 14:15:00|98625.7|98600.7|98645.7|98620.7|98662|98631.3|98567.4|98527.4|1539
1653574800000|2022-05-26 14:20:00|98645.9|98620.9|98511.7|98461.7|98645.9|98620.9|98498|98461.3|1623
1653575100000|2022-05-26 14:25:00|98511.6|98461.6|98579.3|98529.3|98594.9|98549.7|98495.1|98461.5|1697
1653575400000|2022-05-26 14:30:00|98571.3|98546.3|98751.6|98726.6|98762.3|98729.6|98554.9|98517.2|1811
1653575700000|2022-05-26 14:35:00|98751.7|98726.7|98710|98685|98754.3|98729.3|98652.6|98620.7|1600
1653576000000|2022-05-26 14:40:00|98709.9|98684.9|98741.4|98716.4|98759.1|98730.8|98677.6|98652.6|1664
1653576300000|2022-05-26 14:45:00|98813.6|98697.6|98707.3|98682.3|98818.8|98755.3|98682.3|98621.9|1756
1653576600000|2022-05-26 14:50:00|98708.4|98683.4|98749.7|98724.7|98760.6|98724.7|98630.1|98597.8|1756
1653576900000|2022-05-26 14:55:00|98750.1|98725.1|98720.7|98695.7|98833.3|98794.1|98706.5|98673.7|1936
1653577200000|2022-05-26 15:00:00|98719.5|98694.5|98692.8|98667.8|98737.9|98702.8|98658.6|98615.7|1897
1653577500000|2022-05-26 15:05:00|98692.7|98667.7|98749.4|98724.4|98770.9|98745.9|98692|98656.5|1673
1653577800000|2022-05-26 15:10:00|98748.8|98723.8|98658.7|98633.7|98760.8|98725.5|98653.9|98606.7|1381
1653578100000|2022-05-26 15:15:00|98658.8|98633.8|98684.4|98659.4|98735|98682.4|98652.7|98615.8|1346
1653578400000|2022-05-26 15:20:00|98684.3|98659.3|98666.2|98616.2|98754.6|98695.7|98646.5|98606.4|1499
1653578700000|2022-05-26 15:25:00|98666|98616|98688.6|98663.6|98729.1|98673.1|98642.9|98593.7|1601
1653579000000|2022-05-26 15:30:00|98689|98664|98723.7|98673.7|98746.5|98693.7|98685.6|98615.8|1664
1653579300000|2022-05-26 15:35:00|98724.4|98674.4|98717.8|98667.8|98761.6|98714.6|98700.5|98650.4|1617
1653579600000|2022-05-26 15:40:00|98717.7|98667.7|98681.6|98631.6|98722.3|98683.1|98661.3|98607.3|1634
1653579900000|2022-05-26 15:45:00|98681.9|98631.9|98753|98669.5|98753|98698.2|98675|98606.2|1432
1653580200000|2022-05-26 15:50:00|98746.3|98673.9|98859.7|98786.1|98926.4|98845.6|98732|98668.8|1679
1653580500000|2022-05-26 15:55:00|98858.1|98787.7|98743.9|98718.9|98881.9|98819|98729.1|98675|1822
1653580800000|2022-05-26 16:00:00|98744.3|98719.3|98724.4|98674.4|98773.8|98722|98709.7|98662.9|2059
1653581100000|2022-05-26 16:05:00|98724|98674|98728.9|98678.9|98740.9|98704.8|98693.8|98656.5|1576
1653581400000|2022-05-26 16:10:00|98729|98679|98668.2|98618.2|98747.9|98684.1|98658.3|98606|1515
1653581700000|2022-05-26 16:15:00|98668.1|98618.1|98687.2|98637.2|98707.2|98648|98655.2|98611.6|1655
1653582000000|2022-05-26 16:20:00|98686.2|98636.2|98686.3|98661.3|98709.8|98667.1|98666.5|98615.4|1451
1653582300000|2022-05-26 16:25:00|98686.5|98661.5|98750.3|98725.3|98799.7|98747.7|98685.7|98649|1280
1653582600000|2022-05-26 16:30:00|98750.4|98725.4|98787.8|98737.8|98798.1|98753.1|98739.6|98682.3|1273
1653582900000|2022-05-26 16:35:00|98788|98738|98799.3|98774.3|98831.4|98775.4|98765.8|98728.5|1374
1653583200000|2022-05-26 16:40:00|98813.3|98763.3|98795.9|98745.9|98860|98797.3|98783.7|98729.2|1453
1653583500000|2022-05-26 16:45:00|98795.7|98745.7|98804.4|98754.4|98817.6|98771.3|98768|98727.9|1666
1653583800000|2022-05-26 16:50:00|98804.3|98754.3|98806.7|98756.7|98845|98779.9|98772.1|98724.2|1231
1653584100000|2022-05-26 16:55:00|98806.8|98756.8|98804.6|98734.6|98817.1|98777.3|98762.2|98726.3|1677
1653584400000|2022-05-26 17:00:00|98795.5|98745.5|98788.3|98738.3|98863|98785.8|98780.1|98704.4|1784
1653584700000|2022-05-26 17:05:00|98788.4|98738.4|98763.3|98713.3|98806.2|98748.9|98745|98694.5|1653
1653585000000|2022-05-26 17:10:00|98763|98713|98820|98770|98845.9|98786.3|98740.6|98692.3|1809
1653585300000|2022-05-26 17:15:00|98820.4|98770.4|98826.8|98776.8|98872.3|98813.5|98815.2|98770.4|1486
1653585600000|2022-05-26 17:20:00|98826.7|98776.7|98831|98806|98857.5|98817.5|98821.7|98772.4|1136
1653585900000|2022-05-26 17:25:00|98831.1|98806.1|98762.9|98712.9|98842.7|98806.5|98755.5|98683.7|1445
1653586200000|2022-05-26 17:30:00|98760.4|98710.4|98716|98666|98778.5|98710.4|98709.2|98659.2|1716
1653586500000|2022-05-26 17:35:00|98714.1|98664.1|98752.4|98674.2|98785.6|98711.2|98708|98645.9|1640
1653586800000|2022-05-26 17:40:00|98750.5|98675.4|98747.8|98668.6|98783.6|98713.9|98725.5|98653.8|1976
1653587100000|2022-05-26 17:45:00|98748|98669|98750.8|98700.8|98768.3|98709|98717.2|98662.3|1550
1653587400000|2022-05-26 17:50:00|98751.1|98701.1|98755.2|98705.2|98778.3|98721.8|98727.2|98659|1673
1653587700000|2022-05-26 17:55:00|98771.3|98692.9|98720.9|98670.9|98798.3|98719.4|98715.3|98642.1|1681
1653588000000|2022-05-26 18:00:00|98721.1|98671.1|98716.7|98666.7|98739.8|98695.2|98701.5|98664.3|1112
1653588300000|2022-05-26 18:05:00|98716.8|98666.8|98708.2|98658.2|98719.3|98681.1|98689.1|98653.3|1934
1653588600000|2022-05-26 18:10:00|98708.5|98658.5|98678.5|98653.5|98708.5|98670.3|98675.6|98638.5|1997
1653588900000|2022-05-26 18:15:00|98678.9|98653.9|98671.6|98646.6|98697.6|98661.9|98670.9|98634.2|1125
1653589200000|2022-05-26 18:20:00|98671.7|98646.7|98659|98609|98688.5|98647.5|98642.3|98602.4|1338
1653589500000|2022-05-26 18:25:00|98658.7|98608.7|98708|98658|98727.5|98659.1|98643.2|98605.8|1747
1653589800000|2022-05-26 18:30:00|98707.9|98657.9|98698.5|98648.5|98710.9|98665.2|98676.6|98640.1|966
1653590100000|2022-05-26 18:35:00|98698.2|98648.2|98724.8|98674.8|98730.9|98691.9|98686.3|98639.3|1110
1653590400000|2022-05-26 18:40:00|98724.5|98674.5|98679.7|98654.7|98729|98679|98677.2|98640.7|1044
1653590700000|2022-05-26 18:45:00|98679.8|98654.8|98692.9|98642.9|98708.1|98670.5|98675.4|98630.2|974
1653591000000|2022-05-26 18:50:00|98693|98643|98675.4|98625.4|98711.1|98672.3|98660|98602.6|1258
1653591300000|2022-05-26 18:55:00|98675.5|98625.5|98684.2|98634.2|98701.3|98647.6|98656.8|98605.5|1093
1653591600000|2022-05-26 19:00:00|98684.4|98634.4|98729.5|98679.5|98752.5|98710.8|98668.1|98634.4|1498
1653591900000|2022-05-26 19:05:00|98729.4|98679.4|98659.3|98609.3|98736.7|98692.8|98641.4|98591.4|1963
1653592200000|2022-05-26 19:10:00|98659.2|98609.2|98661.8|98611.8|98680.1|98626.3|98647.4|98590.3|2016
1653592500000|2022-05-26 19:15:00|98661.7|98611.7|98725.8|98675.8|98727.2|98677.2|98642.1|98609.9|1125
1653592800000|2022-05-26 19:20:00|98723.2|98673.2|98730.9|98680.9|98744.3|98696.2|98712.3|98651.5|1148
1653593100000|2022-05-26 19:25:00|98731.9|98681.9|98713.2|98688.2|98764.1|98711.8|98711.6|98670.4|1366
1653593400000|2022-05-26 19:30:00|98741.1|98666.9|98715.4|98634|98758.7|98683.7|98694.8|98620.4|1719
1653593700000|2022-05-26 19:35:00|98714.8|98634.4|98723.7|98637.2|98743.7|98657.3|98695.7|98624.8|1924
1653594000000|2022-05-26 19:40:00|98722.3|98637.7|98700.2|98650.2|98736.2|98659.6|98680.5|98620.6|1803
1653594300000|2022-05-26 19:45:00|98700.4|98650.4|98751.9|98635.9|98795.9|98702|98688|98629.9|1177
1653594600000|2022-05-26 19:50:00|98747.9|98638.9|98729.4|98650.4|98753.1|98671.1|98712.5|98629.2|1304
1653594900000|2022-05-26 19:55:00|98727.1|98653.5|98732.3|98682.3|98747.4|98697|98700.6|98646.6|1569
1653595200000|2022-05-26 20:00:00|98733.3|98683.3|98693|98610.6|98756.2|98690.3|98672.3|98607.8|1616
1653595500000|2022-05-26 20:05:00|98693.2|98610.4|98693.8|98643.8|98743|98655.3|98674.9|98602.9|1656
1653595800000|2022-05-26 20:10:00|98691.3|98641.3|98690.8|98640.8|98707.9|98652.1|98674.4|98621.6|1255
1653596100000|2022-05-26 20:15:00|98691.1|98641.1|98711.3|98661.3|98731.8|98667.8|98684.4|98629.9|525
1653596400000|2022-05-26 20:20:00|98711.5|98661.5|98694.6|98669.6|98721.3|98676.4|98689.4|98638.7|579
1653596700000|2022-05-26 20:25:00|98695.7|98670.7|98698.8|98648.8|98721.5|98672.6|98680|98626.5|775
1653597000000|2022-05-26 20:30:00|98698.7|98648.7|98708.6|98658.6|98731.9|98676.9|98675.8|98636.3|528
1653597300000|2022-05-26 20:35:00|98708.9|98658.9|98704|98654|98713.8|98661.1|98681.2|98633.1|360
1653597600000|2022-05-26 20:40:00|98704.5|98654.5|98716.7|98645|98724.7|98673|98679.9|98639|491
1653597900000|2022-05-26 20:45:00|98706.4|98656.4|98700.9|98650.9|98743.5|98667.7|98700.9|98625.6|550
1653598200000|2022-05-26 20:50:00|98703.5|98653.5|98705.4|98655.4|98730.1|98665.5|98683.6|98633.8|346
1653598500000|2022-05-26 20:55:00|98715|98644.7|98710.7|98594.7|98749.5|98644.7|98694.6|98578.6|651
1653598800000|2022-05-26 21:00:00|98709.8|98593.8|98717.6|98601.6|98717.9|98601.9|98706.8|98590.8|18
1653599100000|2022-05-26 21:05:00|98699.4|98583.4|98727|98611|98727|98611|98699.4|98583.4|44
1653599400000|2022-05-26 21:10:00|98722.4|98606.4|98726.3|98610.3|98743.8|98627.8|98639.3|98523.3|675
1653599700000|2022-05-26 21:15:00|98722|98606|98640.7|98524.7|98730|98614|98605.4|98489.4|54
1653600000000|2022-05-26 21:20:00|98624.3|98508.3|98705.9|98589.9|98729.4|98613.4|98613.3|98497.3|171
1653600300000|2022-05-26 21:25:00|98708.8|98592.8|98611.5|98495.5|98730.1|98614.1|98594.5|98478.5|118
1653600600000|2022-05-26 21:30:00|98611.6|98495.6|98651.1|98535.1|98678.7|98562.7|98596.8|98480.8|597
1653600900000|2022-05-26 21:35:00|98650.6|98534.6|98596.4|98480.4|98718.3|98602.3|98583.2|98467.2|1043
1653601200000|2022-05-26 21:40:00|98603.9|98487.9|98631.4|98515.4|98639.6|98523.6|98586.1|98470.1|246
1653601500000|2022-05-26 21:45:00|98635|98519|98681.7|98565.7|98698.1|98582.1|98610.5|98494.5|210
1653601800000|2022-05-26 21:50:00|98686.1|98570.1|98702|98586|98714|98598|98655.8|98539.8|242
1653602100000|2022-05-26 21:55:00|98703|98587|98703.4|98587.4|98723.6|98607.6|98667.4|98551.4|150
1653602400000|2022-05-26 22:00:00|98710.4|98594.4|98709.1|98593.1|98726.7|98610.7|98683.1|98567.1|575
1653602700000|2022-05-26 22:05:00|98709.7|98593.7|98704.7|98588.7|98727.9|98611.9|98691.4|98575.4|379
1653603000000|2022-05-26 22:10:00|98705.9|98589.9|98707.7|98591.7|98708.3|98592.3|98686.7|98570.7|380
1653603300000|2022-05-26 22:15:00|98707.8|98591.8|98700.6|98584.6|98727.7|98611.7|98678.9|98562.9|647
1653603600000|2022-05-26 22:20:00|98701.3|98585.3|98683|98567|98703.7|98587.7|98671|98555|331
1653603900000|2022-05-26 22:25:00|98682.8|98566.8|98677.4|98561.4|98683|98567|98672.4|98556.4|283
1653604200000|2022-05-26 22:30:00|98678.6|98562.6|98668.2|98552.2|98678.6|98562.6|98663.1|98547.1|416
1653604500000|2022-05-26 22:35:00|98668.6|98552.6|98668.9|98552.9|98671.1|98555.1|98663.5|98547.5|287
1653604800000|2022-05-26 22:40:00|98668.7|98552.7|98703.8|98587.8|98718.4|98602.4|98659.2|98543.2|551
1653605100000|2022-05-26 22:45:00|98703.6|98587.6|98708.5|98592.5|98723.5|98607.5|98698.7|98582.7|385
1653605400000|2022-05-26 22:50:00|98708.3|98592.3|98701.2|98585.2|98720.1|98604.1|98697.7|98581.7|309
1653605700000|2022-05-26 22:55:00|98701.3|98585.3|98708.4|98592.4|98715.6|98599.6|98676.6|98560.6|369
1653606000000|2022-05-26 23:00:00|98703.8|98587.8|98699.5|98583.5|98705.7|98589.7|98682.4|98566.4|633
1653606300000|2022-05-26 23:05:00|98699.6|98583.6|98658.7|98542.7|98700.6|98584.6|98656.8|98540.8|823
1653606600000|2022-05-26 23:10:00|98658.3|98542.3|98641.2|98525.2|98678.8|98562.8|98617.6|98501.6|849
1653606900000|2022-05-26 23:15:00|98641.1|98525.1|98646|98530|98654.8|98538.8|98637.2|98521.2|659
1653607200000|2022-05-26 23:20:00|98646.5|98530.5|98652.9|98536.9|98657.8|98541.8|98639.1|98523.1|586
1653607500000|2022-05-26 23:25:00|98653|98537|98672|98556|98682.6|98566.6|98652.8|98536.8|803
1653607800000|2022-05-26 23:30:00|98672.2|98556.2|98664.3|98548.3|98677.9|98561.9|98656.3|98540.3|879
1653608100000|2022-05-26 23:35:00|98664.1|98548.1|98658.7|98542.7|98667.9|98551.9|98642.1|98528.4|737
1653608400000|2022-05-26 23:40:00|98658.8|98542.8|98646.7|98530.7|98660.4|98544.4|98629.5|98513.5|852
1653608700000|2022-05-26 23:45:00|98648.8|98532.8|98638.8|98522.8|98655.8|98539.8|98619.4|98503.4|1163
1653609000000|2022-05-26 23:50:00|98638.5|98522.5|98636.5|98520.5|98648.5|98532.5|98618.4|98502.4|1141
1653609300000|2022-05-26 23:55:00|98641.7|98525.7|98642|98526|98649.3|98533.3|98629.4|98513.4|1061
1653609600000|2022-05-27 00:00:00|98620.9|98504.9|98615.2|98499.2|98641.9|98525.9|98599.4|98483.4|1598
1653609900000|2022-05-27 00:05:00|98614.3|98498.3|98599.7|98483.7|98640.7|98524.7|98597.8|98481.8|1464
1653610200000|2022-05-27 00:10:00|98600.4|98484.4|98596.4|98480.4|98638.3|98522.3|98583.1|98467.1|1571
1653610500000|2022-05-27 00:15:00|98599.6|98483.6|98593.2|98477.2|98616.5|98500.5|98552.3|98436.3|1651
1653610800000|2022-05-27 00:20:00|98593.1|98477.1|98599.4|98483.4|98617.6|98501.6|98556.2|98440.2|1367
1653611100000|2022-05-27 00:25:00|98598.8|98482.8|98601.3|98485.3|98608.7|98492.7|98576.9|98460.9|1157
1653611400000|2022-05-27 00:30:00|98601.4|98485.4|98584.9|98468.9|98619.7|98503.7|98579.5|98463.5|1264
1653611700000|2022-05-27 00:35:00|98587.8|98471.8|98584.7|98468.7|98606.4|98490.4|98572.3|98456.3|1370
1653612000000|2022-05-27 00:40:00|98584.6|98468.6|98598.9|98482.9|98607.6|98491.6|98522.9|98406.9|1751
1653612300000|2022-05-27 00:45:00|98601.4|98485.4|98654.9|98538.9|98672.4|98556.4|98593.2|98477.2|1563
1653612600000|2022-05-27 00:50:00|98653.4|98537.4|98572.8|98456.8|98663.2|98547.2|98572.3|98456.3|1896
1653612900000|2022-05-27 00:55:00|98567.8|98451.8|98571.7|98455.7|98609.6|98493.6|98560.8|98444.8|1764
1653613200000|2022-05-27 01:00:00|98572|98456|98583.4|98467.4|98626.7|98510.7|98548.2|98432.2|1774
1653613500000|2022-05-27 01:05:00|98583.8|98467.8|98586.2|98470.2|98597.1|98481.1|98555.9|98439.9|1300
1653613800000|2022-05-27 01:10:00|98585.1|98469.1|98566.1|98450.1|98616|98500|98550.7|98434.7|2000
1653614100000|2022-05-27 01:15:00|98566.2|98450.2|98536.4|98420.4|98569.9|98453.9|98509.7|98393.7|2158
1653614400000|2022-05-27 01:20:00|98538.1|98422.1|98538.4|98422.4|98560.3|98444.3|98513.4|98397.4|2107
1653614700000|2022-05-27 01:25:00|98538.6|98422.6|98546.6|98430.6|98558.9|98442.9|98506.6|98390.6|1797
1653615000000|2022-05-27 01:30:00|98546.8|98430.8|98417.9|98301.9|98554.5|98438.5|98407.2|98291.2|2204
1653615300000|2022-05-27 01:35:00|98420.5|98304.5|98516.4|98400.4|98545.9|98429.9|98412.7|98296.7|2175
1653615600000|2022-05-27 01:40:00|98538.9|98422.9|98505.9|98389.9|98545.8|98429.8|98482.8|98366.8|2027
1653615900000|2022-05-27 01:45:00|98501.4|98385.4|98345.3|98229.3|98504|98388|98321.7|98205.7|1931
1653616200000|2022-05-27 01:50:00|98345.1|98229.1|98263.9|98147.9|98363.4|98247.4|98239.4|98123.4|2028
1653616500000|2022-05-27 01:55:00|98264.5|98148.5|98299.8|98183.8|98319.3|98203.3|98263.9|98147.9|1704
1653616800000|2022-05-27 02:00:00|98299.7|98183.7|98322.7|98206.7|98348.1|98232.1|98298.8|98182.8|1691
1653617100000|2022-05-27 02:05:00|98322|98206|98386.6|98270.6|98391.9|98276.7|98317.4|98201.4|1695
1653617400000|2022-05-27 02:10:00|98387.1|98271.1|98407.5|98291.5|98426.5|98310.5|98375.5|98259.5|1415
1653617700000|2022-05-27 02:15:00|98407.3|98291.3|98399.3|98283.3|98415.9|98299.9|98370.4|98254.4|1306
1653618000000|2022-05-27 02:20:00|98398.7|98282.7|98382.6|98266.6|98421.4|98305.4|98378.7|98262.7|1339
1653618300000|2022-05-27 02:25:00|98383.9|98267.9|98412.6|98296.6|98438.1|98322.1|98381.2|98265.2|1350
1653618600000|2022-05-27 02:30:00|98418.6|98302.6|98365.4|98249.4|98420.5|98304.5|98361|98245|1275
1653618900000|2022-05-27 02:35:00|98367.3|98251.3|98366.9|98250.9|98388.4|98272.4|98347.5|98231.5|1347
1653619200000|2022-05-27 02:40:00|98367.1|98251.1|98382.7|98266.7|98414.6|98298.6|98353.8|98237.8|1276
1653619500000|2022-05-27 02:45:00|98382.6|98266.6|98375.5|98259.5|98397.3|98281.3|98361.2|98245.2|1268
1653619800000|2022-05-27 02:50:00|98377.7|98261.7|98360.9|98244.9|98414.5|98298.5|98345.9|98229.9|1452
1653620100000|2022-05-27 02:55:00|98364.9|98248.9|98367.8|98251.8|98394.4|98278.4|98342|98226|1459
1653620400000|2022-05-27 03:00:00|98367.6|98251.6|98343.5|98227.5|98398.4|98282.4|98318.6|98202.6|2148
1653620700000|2022-05-27 03:05:00|98345.1|98229.1|98292.9|98176.9|98370.4|98254.4|98276.8|98160.8|2114
1653621000000|2022-05-27 03:10:00|98295.2|98179.2|98316.4|98200.4|98338.7|98222.7|98280.2|98164.2|1802
1653621300000|2022-05-27 03:15:00|98315|98199|98334.6|98218.6|98347.7|98231.7|98284.6|98168.6|1739
1653621600000|2022-05-27 03:20:00|98334.1|98218.1|98300.9|98184.9|98341|98225|98294.2|98178.2|1671
1653621900000|2022-05-27 03:25:00|98293.2|98177.2|98349|98233|98369.3|98253.3|98293.2|98177.2|1885
1653622200000|2022-05-27 03:30:00|98350.5|98234.5|98336.7|98220.7|98364.2|98248.2|98324.3|98208.3|1937
1653622500000|2022-05-27 03:35:00|98335.7|98219.7|98358.5|98242.5|98367.3|98251.3|98323.7|98207.7|1791
1653622800000|2022-05-27 03:40:00|98358.8|98242.8|98361.8|98245.8|98396.4|98280.4|98321.4|98205.4|1531
1653623100000|2022-05-27 03:45:00|98360.7|98244.7|98383.8|98267.8|98390.1|98274.1|98349.9|98233.9|1591
1653623400000|2022-05-27 03:50:00|98381.9|98265.9|98388.4|98272.4|98396.8|98280.8|98366.6|98250.6|1611
1653623700000|2022-05-27 03:55:00|98388.2|98272.2|98372.6|98256.6|98388.3|98272.3|98344.4|98228.4|1884
1653624000000|2022-05-27 04:00:00|98370.8|98254.8|98378.5|98262.5|98393.8|98277.8|98361|98245|1992
1653624300000|2022-05-27 04:05:00|98378.2|98262.2|98358.9|98242.9|98382.5|98268.4|98343.6|98227.6|2093
1653624600000|2022-05-27 04:10:00|98358.2|98242.2|98369.9|98253.9|98371.6|98258.4|98334.9|98218.9|1992
1653624900000|2022-05-27 04:15:00|98368.9|98252.9|98361.2|98245.2|98377.1|98261.1|98349.7|98233.7|1575
1653625200000|2022-05-27 04:20:00|98360.6|98244.6|98337|98221|98364.1|98248.1|98337|98221|784
1653625500000|2022-05-27 04:25:00|98336.9|98220.9|98348.1|98232.1|98366.1|98250.9|98320.1|98204.1|1303
1653625800000|2022-05-27 04:30:00|98347.9|98231.9|98351.6|98235.6|98373.5|98268.3|98324.9|98208.9|1188
1653626100000|2022-05-27 04:35:00|98350.6|98234.6|98346.9|98230.9|98363.8|98247.8|98321.2|98205.2|1998
1653626400000|2022-05-27 04:40:00|98331.9|98215.9|98372.6|98256.6|98375.4|98268.4|98317.4|98201.4|1933
1653626700000|2022-05-27 04:45:00|98372.7|98256.7|98377.4|98261.4|98394|98278|98341|98225|1953
1653627000000|2022-05-27 04:50:00|98376.8|98260.8|98364.3|98249.1|98381.7|98265.7|98339.9|98223.9|1924
1653627300000|2022-05-27 04:55:00|98364.2|98249.3|98332.3|98216.3|98375.3|98262.1|98301.4|98203.4|2072
1653627600000|2022-05-27 05:00:00|98331.6|98215.6|98330.7|98214.7|98401.8|98288.4|98291.3|98175.3|2177
1653627900000|2022-05-27 05:05:00|98329.8|98213.8|98356.2|98240.2|98398.9|98293.9|98318.1|98202.1|1830
1653628200000|2022-05-27 05:10:00|98353.1|98237.1|98336.2|98220.2|98379|98263|98287.3|98175.5|1517
1653628500000|2022-05-27 05:15:00|98335.7|98220.8|98340.4|98224.4|98355.3|98247.4|98326.2|98213|1467
1653628800000|2022-05-27 05:20:00|98335.5|98225.9|98371.8|98255.8|98378.3|98263.6|98312|98204.1|1616
1653629100000|2022-05-27 05:25:00|98372.3|98256.3|98314|98231.4|98384.6|98270.7|98310.5|98225.9|1345
1653629400000|2022-05-27 05:30:00|98314.6|98231.5|98321.3|98227.9|98359.6|98243.6|98287.8|98197|1189
1653629700000|2022-05-27 05:35:00|98327.3|98228.4|98343.8|98243.7|98370.7|98259.5|98303.9|98203.4|1125
1653630000000|2022-05-27 05:40:00|98343.9|98243.8|98304.2|98224.5|98348.8|98250.9|98285.2|98189.4|1159
1653630300000|2022-05-27 05:45:00|98303.1|98224.9|98369.2|98266.6|98370.1|98273.5|98298.8|98219.8|1123
1653630600000|2022-05-27 05:50:00|98367.8|98267|98334.4|98264|98418.4|98307.9|98319.5|98261.5|1383
1653630900000|2022-05-27 05:55:00|98352.2|98267.8|98430|98314|98463.7|98347.7|98336.9|98227.1|1508
1653631200000|2022-05-27 06:00:00|98440.8|98324.8|98357.3|98307.3|98464.7|98348.7|98281.5|98207.1|1714
1653631500000|2022-05-27 06:05:00|98357.8|98307.8|98375.9|98325.9|98396.3|98346.3|98337.3|98280.3|1110
1653631800000|2022-05-27 06:10:00|98375.3|98325.3|98364.2|98339.2|98405.1|98356.2|98303.2|98250.5|1533
1653632100000|2022-05-27 06:15:00|98364.8|98339.8|98318.5|98268.5|98385.1|98345.4|98284.4|98231.1|1439
1653632400000|2022-05-27 06:20:00|98319.4|98269.4|98396.6|98346.6|98411.7|98348.8|98315.7|98245.5|1316
1653632700000|2022-05-27 06:25:00|98396.2|98346.2|98369|98344|98449.1|98384.3|98345.9|98289.8|1472
1653633000000|2022-05-27 06:30:00|98368.2|98343.2|98335.8|98285.8|98407.2|98364.7|98307.7|98252.4|1249
1653633300000|2022-05-27 06:35:00|98336|98286|98307.4|98282.4|98354.8|98302.1|98283.8|98249.3|1021
1653633600000|2022-05-27 06:40:00|98307.6|98282.6|98281.1|98231.1|98357|98301|98259.8|98176.7|1384
1653633900000|2022-05-27 06:45:00|98281.3|98231.3|98293.2|98268.2|98338.3|98292.8|98279.5|98222.8|1433
1653634200000|2022-05-27 06:50:00|98297|98272|98235.6|98210.6|98300.9|98272|98227.4|98194|1337
1653634500000|2022-05-27 06:55:00|98235.2|98210.2|98311.1|98286.1|98334.2|98294.7|98233|98205.3|1234
1653634800000|2022-05-27 07:00:00|98311.3|98286.3|98270.8|98245.8|98347|98288.8|98238.4|98199.1|1618
1653635100000|2022-05-27 07:05:00|98271.8|98246.8|98245.8|98220.8|98359.7|98275.1|98244.7|98203.5|1797
1653635400000|2022-05-27 07:10:00|98245.5|98220.5|98272.8|98247.8|98304.3|98279.3|98126.8|98088.7|1661
1653635700000|2022-05-27 07:15:00|98272.4|98247.4|98306.7|98281.7|98308.9|98283.9|98232.6|98190.2|1511
1653636000000|2022-05-27 07:20:00|98305.7|98280.7|98336.2|98311.2|98346.6|98321.6|98271.9|98246.9|1471
1653636300000|2022-05-27 07:25:00|98335.4|98310.4|98361.5|98336.5|98374.8|98343.5|98293.8|98259|1285
1653636600000|2022-05-27 07:30:00|98361.8|98336.8|98227.2|98177.2|98395.9|98370.9|98178|98142.6|1619
1653636900000|2022-05-27 07:35:00|98225.1|98175.1|98280.5|98255.5|98297.6|98264.4|98194|98166.6|1393
1653637200000|2022-05-27 07:40:00|98280.4|98255.4|98271.8|98246.8|98298.2|98272.4|98242.7|98217.7|1288
1653637500000|2022-05-27 07:45:00|98271.9|98246.9|98369.9|98344.9|98433.6|98377.9|98266.2|98241.2|1483
1653637800000|2022-05-27 07:50:00|98369.8|98344.8|98272.8|98247.8|98369.8|98344.8|98264.8|98239.8|1250
1653638100000|2022-05-27 07:55:00|98272.9|98247.9|98333.2|98283.2|98340.6|98312.1|98233.9|98200|1417
1653638400000|2022-05-27 08:00:00|98319.6|98294.6|98375.5|98350.5|98422.3|98397.3|98311.4|98277.5|1680
1653638700000|2022-05-27 08:05:00|98375|98350|98297.9|98272.9|98388.8|98363.8|98287.1|98262.1|1468
1653639000000|2022-05-27 08:10:00|98298.5|98273.5|98293|98268|98387.7|98326.4|98270.3|98245.3|1497
1653639300000|2022-05-27 08:15:00|98292.9|98267.9|98233.5|98208.5|98314|98289|98193.2|98163.9|1342
1653639600000|2022-05-27 08:20:00|98233.3|98208.3|98247.2|98222.2|98302.5|98277.5|98177.2|98152.2|1323
1653639900000|2022-05-27 08:25:00|98246.8|98221.8|98316.4|98291.4|98327.7|98296.4|98246.8|98221.8|1524
1653640200000|2022-05-27 08:30:00|98318.7|98293.7|98309.4|98284.4|98323.6|98298.6|98283.3|98258.3|1225
1653640500000|2022-05-27 08:35:00|98308.9|98283.9|98417.7|98392.7|98497.8|98396|98296.4|98271.4|1505
1653640800000|2022-05-27 08:40:00|98418.2|98393.2|98371.6|98346.6|98418.8|98393.5|98343.1|98311.9|1433
1653641100000|2022-05-27 08:45:00|98370.9|98345.9|98431.2|98406.2|98490.5|98423.1|98346.6|98321.6|1355
1653641400000|2022-05-27 08:50:00|98431.1|98406.1|98416.3|98391.3|98551.6|98469.6|98410.4|98385.4|1414
1653641700000|2022-05-27 08:55:00|98416.1|98391.1|98378.3|98353.3|98442.6|98417.6|98369.3|98344.3|1412
1653642000000|2022-05-27 09:00:00|98378.4|98353.4|98353.8|98328.8|98401.6|98369.1|98333.2|98287.2|1598
1653642300000|2022-05-27 09:05:00|98353.3|98328.3|98402.8|98352.8|98421.8|98388.7|98339.6|98314.6|1205
1653642600000|2022-05-27 09:10:00|98391|98366|98377.9|98352.9|98435.6|98389.9|98346.5|98294.7|1451
1653642900000|2022-05-27 09:15:00|98378.1|98353.1|98339.5|98314.5|98393.8|98354.1|98331.6|98300.5|1222
1653643200000|2022-05-27 09:20:00|98339|98314|98407.4|98382.4|98435.7|98410.7|98336.9|98308.9|1293
1653643500000|2022-05-27 09:25:00|98408.3|98383.3|98432.6|98407.6|98434.6|98409.6|98385.8|98360.8|1104
1653643800000|2022-05-27 09:30:00|98433.7|98408.7|98438.4|98413.4|98458.3|98428.2|98407.4|98374.5|1440
1653644100000|2022-05-27 09:35:00|98438.6|98413.6|98479.3|98454.3|98513.1|98461.5|98417.9|98354.2|1244
1653644400000|2022-05-27 09:40:00|98479.7|98454.7|98534.1|98509.1|98574.7|98526.6|98477.2|98435.6|1259
1653644700000|2022-05-27 09:45:00|98533.7|98508.7|98550.6|98525.6|98553.1|98528.1|98510.3|98480|1221
1653645000000|2022-05-27 09:50:00|98550.9|98525.9|98546.6|98521.6|98584.8|98559.8|98528.3|98503.3|1147
1653645300000|2022-05-27 09:55:00|98546.3|98521.3|98566.7|98541.7|98600.2|98570.4|98492|98467|1479
1653645600000|2022-05-27 10:00:00|98566.9|98541.9|98609.9|98584.9|98668.2|98643.2|98556.2|98527.8|1505
1653645900000|2022-05-27 10:05:00|98609.8|98584.8|98612.4|98587.4|98643.2|98606.6|98567.6|98530.8|1331
1653646200000|2022-05-27 10:10:00|98612.2|98587.2|98585.5|98560.5|98614.9|98589.9|98566.9|98541.9|1348
1653646500000|2022-05-27 10:15:00|98585.7|98560.7|98563.3|98538.3|98585.7|98560.7|98532.5|98506.5|1358
1653646800000|2022-05-27 10:20:00|98562.9|98537.9|98503.5|98478.5|98577.5|98547.1|98501.8|98464.8|1170
1653647100000|2022-05-27 10:25:00|98503.1|98478.1|98461.1|98436.1|98503.7|98478.7|98451.5|98426.5|1336
1653647400000|2022-05-27 10:30:00|98460.4|98435.4|98501.7|98476.7|98542.5|98517.5|98436.9|98388.7|1173
1653647700000|2022-05-27 10:35:00|98501.6|98476.6|98463.7|98438.7|98513.4|98476.6|98451.2|98402.6|1243
1653648000000|2022-05-27 10:40:00|98464.1|98439.1|98543.4|98518.4|98555.7|98529.1|98463.6|98435.8|1080
1653648300000|2022-05-27 10:45:00|98542.5|98517.5|98589.7|98564.7|98623.2|98598.2|98532.7|98506.6|1297
1653648600000|2022-05-27 10:50:00|98589.1|98564.1|98589.9|98564.9|98609.9|98579.3|98566.5|98504|1335
1653648900000|2022-05-27 10:55:00|98589.2|98564.2|98596.9|98571.9|98620.9|98595.9|98558.7|98507|1480
1653649200000|2022-05-27 11:00:00|98596.7|98571.7|98619.2|98594.2|98639.7|98614.7|98575.1|98550.1|1484
1653649500000|2022-05-27 11:05:00|98619.1|98594.1|98556.8|98531.8|98635.7|98610.7|98550.6|98525.6|1526
1653649800000|2022-05-27 11:10:00|98555.9|98530.9|98526.9|98501.9|98632.3|98607.3|98506.5|98428|1692
1653650100000|2022-05-27 11:15:00|98526.8|98501.8|98562.6|98537.6|98590.8|98556|98502.8|98448.2|1450
1653650400000|2022-05-27 11:20:00|98561|98536|98536.2|98511.2|98654.3|98556.1|98514|98475|1236
1653650700000|2022-05-27 11:25:00|98536.4|98511.4|98469.5|98419.5|98547.1|98514.3|98430.5|98318|1588
1653651000000|2022-05-27 11:30:00|98457.6|98432.6|98440.9|98390.9|98485.6|98439.4|98405.4|98348.9|1368
1653651300000|2022-05-27 11:35:00|98440.7|98390.7|98443.5|98418.5|98456.3|98418.9|98410.7|98385.7|1301
1653651600000|2022-05-27 11:40:00|98444.5|98419.5|98411.5|98386.5|98452.1|98427.1|98382.9|98357.9|1163
1653651900000|2022-05-27 11:45:00|98410.5|98385.5|98370.7|98345.7|98419.9|98394.9|98365.6|98340.6|1363
1653652200000|2022-05-27 11:50:00|98369.1|98344.1|98449.9|98424.9|98483.4|98448.9|98366.3|98337|1502
1653652500000|2022-05-27 11:55:00|98450.3|98425.3|98450.7|98425.7|98509.1|98484.1|98428.9|98403.9|1721
1653652800000|2022-05-27 12:00:00|98444.5|98419.5|98293.8|98268.8|98453.9|98428.9|98285.7|98260.7|1542
1653653100000|2022-05-27 12:05:00|98293.6|98268.6|98226|98201|98308.8|98274.8|98226|98200.9|1497
1653653400000|2022-05-27 12:10:00|98225.9|98200.9|98221.5|98196.5|98298.6|98270|98188.7|98163.7|1619
1653653700000|2022-05-27 12:15:00|98221.2|98196.2|98273.9|98248.9|98325.4|98279|98213|98184.8|1541
1653654000000|2022-05-27 12:20:00|98268.6|98243.6|98246.6|98221.6|98283|98251.2|98234.3|98198.1|1539
1653654300000|2022-05-27 12:25:00|98247.1|98222.1|98269.4|98187.7|98297.3|98254.5|98234.5|98172.7|1587
1653654600000|2022-05-27 12:30:00|98285.9|98171.3|98278.1|98253.1|98388.4|98352.2|98213.4|98148.8|2001
1653654900000|2022-05-27 12:35:00|98278.2|98253.2|98307.9|98282.9|98318.1|98293.1|98200|98175|1761
1653655200000|2022-05-27 12:40:00|98307.2|98282.2|98307|98282|98364.8|98339.8|98271.3|98246.3|1708
1653655500000|2022-05-27 12:45:00|98307.9|98282.9|98230.5|98205.5|98322.6|98297.6|98217.1|98192.1|1615
1653655800000|2022-05-27 12:50:00|98230.4|98205.4|98314.9|98289.9|98319|98294|98230|98205|1514
1653656100000|2022-05-27 12:55:00|98314.4|98289.4|98288.2|98263.2|98338.6|98304|98276.9|98251.9|1523
1653656400000|2022-05-27 13:00:00|98290.7|98265.7|98287|98262|98313.1|98287.7|98238.9|98213.9|1724
1653656700000|2022-05-27 13:05:00|98287.4|98262.4|98256.5|98231.5|98368.9|98296.1|98250.6|98225.6|1656
1653657000000|2022-05-27 13:10:00|98256.9|98231.9|98333.2|98308.2|98354.9|98320.1|98215|98184.7|1635
1653657300000|2022-05-27 13:15:00|98334.2|98309.2|98377.7|98352.7|98405.1|98362.2|98326.5|98291.5|1339
1653657600000|2022-05-27 13:20:00|98378.5|98353.5|98370.2|98345.2|98432.8|98393.1|98368|98325|1551
1653657900000|2022-05-27 13:25:00|98370.3|98345.3|98312.5|98287.5|98406.7|98355.1|98303|98260|1601
1653658200000|2022-05-27 13:30:00|98308.2|98283.2|98326.6|98301.6|98384.5|98313|98256.5|98225.2|1852
1653658500000|2022-05-27 13:35:00|98327.3|98302.3|98226.5|98201.5|98339.6|98305.1|98210.1|98183.7|1702
1653658800000|2022-05-27 13:40:00|98224.8|98199.8|98242.5|98217.5|98330.7|98270.7|98210.7|98185.7|1744
1653659100000|2022-05-27 13:45:00|98242.8|98217.8|98164.6|98139.6|98244.3|98219.3|98140.3|98099.7|1830
1653659400000|2022-05-27 13:50:00|98163.8|98138.8|98009.7|97984.7|98176.2|98139.4|98002.2|97968.2|1968
1653659700000|2022-05-27 13:55:00|98008.5|97983.5|98090.7|97996.2|98150.7|98106.9|98007.3|97975.4|2088
1653660000000|2022-05-27 14:00:00|98087.3|98002.2|98116.3|98091.3|98225.9|98167.5|98042|97984.4|2164
1653660300000|2022-05-27 14:05:00|98116.2|98091.2|98066.1|98041.1|98116.2|98091.2|98059.2|98034.2|1678
1653660600000|2022-05-27 14:10:00|98066|98041|98058.8|98033.8|98077.9|98052.9|98036.6|98011.6|1801
1653660900000|2022-05-27 14:15:00|98059.4|98034.4|98122.4|98097.4|98141.6|98116.6|97998.4|97973.4|1859
1653661200000|2022-05-27 14:20:00|98122.5|98097.5|98142.5|98117.5|98144.9|98119.9|98087.6|98054|1471
1653661500000|2022-05-27 14:25:00|98142|98117|98224|98199|98237.2|98212.2|98101.9|98076.9|1714
1653661800000|2022-05-27 14:30:00|98224.3|98199.3|98261|98236|98283.1|98257.9|98188.5|98163.5|1547
1653662100000|2022-05-27 14:35:00|98260.7|98235.7|98226.1|98201.1|98285.7|98260.7|98194.2|98169.2|1563
1653662400000|2022-05-27 14:40:00|98227.1|98202.1|98204.8|98179.8|98239.5|98214.5|98183|98158|1380
1653662700000|2022-05-27 14:45:00|98205.2|98180.2|98167.2|98142.2|98248.5|98223.5|98163.4|98138.4|1508
1653663000000|2022-05-27 14:50:00|98168|98143|98350|98325|98350.7|98325.7|98165.7|98140.7|1893
1653663300000|2022-05-27 14:55:00|98350.6|98325.6|98474.5|98449.5|98511|98486|98350.6|98325.6|2176
1653663600000|2022-05-27 15:00:00|98477.2|98452.2|98487.7|98462.7|98550.5|98525.5|98424.6|98399.6|2159
1653663900000|2022-05-27 15:05:00|98487.8|98462.8|98449.8|98424.8|98526.6|98489.5|98431.7|98406.7|1714
1653664200000|2022-05-27 15:10:00|98449.7|98424.7|98445.9|98420.9|98472|98447|98427|98402|1574
1653664500000|2022-05-27 15:15:00|98446.7|98421.7|98401|98376|98460.1|98435.1|98388.8|98363.8|1596
1653664800000|2022-05-27 15:20:00|98403.5|98378.5|98377.4|98352.4|98417.2|98385.2|98330|98302.4|1536
1653665100000|2022-05-27 15:25:00|98377.7|98352.7|98393.9|98368.9|98423.4|98398.4|98355.3|98330.3|1349
1653665400000|2022-05-27 15:30:00|98392.7|98367.7|98444|98419|98468.9|98432.7|98388.8|98353.9|1772
1653665700000|2022-05-27 15:35:00|98445.9|98420.9|98454|98429|98501|98455.6|98433.8|98408.8|1284
1653666000000|2022-05-27 15:40:00|98453.9|98428.9|98452.2|98427.2|98486.2|98461.2|98431.2|98400.5|1342
1653666300000|2022-05-27 15:45:00|98451.7|98426.7|98381.8|98356.8|98464.3|98431|98376.3|98340.4|1219
1653666600000|2022-05-27 15:50:00|98381.3|98356.3|98398.6|98373.6|98399.7|98374.7|98353.9|98314.6|1492
1653666900000|2022-05-27 15:55:00|98398.7|98373.7|98387|98362|98426.3|98401.3|98371.7|98346.7|1662
1653667200000|2022-05-27 16:00:00|98387.5|98362.5|98428.6|98378.6|98431.9|98392.9|98374|98326.5|1793
1653667500000|2022-05-27 16:05:00|98428.5|98378.5|98397.5|98347.5|98448.2|98389.7|98373.2|98326.2|1471
1653667800000|2022-05-27 16:10:00|98397.4|98347.4|98453.7|98403.7|98469.9|98432.9|98385.4|98334.1|1370
1653668100000|2022-05-27 16:15:00|98453.2|98403.2|98536.1|98511.1|98562.5|98537.5|98447.8|98381.4|1577
1653668400000|2022-05-27 16:20:00|98536.2|98511.2|98509.1|98484.1|98585.6|98560.6|98506.9|98468.2|1469
1653668700000|2022-05-27 16:25:00|98509.4|98484.4|98451.2|98401.2|98524|98487.3|98435.9|98396.7|1699
1653669000000|2022-05-27 16:30:00|98451|98401|98399.7|98374.7|98457.5|98418.3|98382.2|98349.6|1737
1653669300000|2022-05-27 16:35:00|98399.4|98374.4|98432.3|98382.3|98444.7|98389|98392.8|98353.2|1020
1653669600000|2022-05-27 16:40:00|98432.9|98382.9|98421|98396|98441.6|98396.7|98400.4|98346.8|1163
1653669900000|2022-05-27 16:45:00|98421.6|98396.6|98509.8|98459.8|98512.3|98463.5|98418|98378.5|900
1653670200000|2022-05-27 16:50:00|98510|98460|98553.7|98503.7|98579.3|98526.6|98495.5|98440.3|1701
1653670500000|2022-05-27 16:55:00|98552.4|98502.4|98458.3|98383.8|98564.1|98522.4|98434.9|98380.5|1828
1653670800000|2022-05-27 17:00:00|98441.7|98391.7|98452.8|98402.8|98475.7|98423|98386.8|98337.2|1538
1653671100000|2022-05-27 17:05:00|98452|98402|98444.3|98394.3|98478.6|98433.2|98427.6|98384.8|1935
1653671400000|2022-05-27 17:10:00|98442.9|98392.9|98437.6|98387.6|98462.4|98426.5|98425.3|98377.7|1759
1653671700000|2022-05-27 17:15:00|98440.4|98390.4|98402.7|98377.7|98446.3|98410.3|98396.5|98343.8|1593
1653672000000|2022-05-27 17:20:00|98403.3|98378.3|98401.7|98376.7|98414.1|98389.1|98387.2|98362.2|1209
1653672300000|2022-05-27 17:25:00|98401|98376|98422.4|98372.4|98446.9|98410.2|98400.9|98371.2|1085
1653672600000|2022-05-27 17:30:00|98422.6|98372.6|98398.8|98348.8|98426|98384.9|98374.4|98336|1017
1653672900000|2022-05-27 17:35:00|98399.6|98349.6|98389.8|98339.8|98405|98366.8|98349.7|98311.7|1242
1653673200000|2022-05-27 17:40:00|98389.5|98339.5|98373.1|98348.1|98408.6|98357.4|98367.1|98315.9|1058
1653673500000|2022-05-27 17:45:00|98373|98348|98381|98331|98392.2|98355|98365.8|98319.7|901
1653673800000|2022-05-27 17:50:00|98381.2|98331.2|98375.9|98350.9|98406.8|98353.9|98356.6|98305.6|824
1653674100000|2022-05-27 17:55:00|98375.4|98350.4|98427.2|98402.2|98449.6|98414.3|98370.7|98331.6|1550
1653674400000|2022-05-27 18:00:00|98439|98389|98444|98394|98461.4|98420.3|98410.6|98372.6|1597
1653674700000|2022-05-27 18:05:00|98444.2|98394.2|98399.7|98349.7|98458.4|98406|98387.5|98336.5|1308
1653675000000|2022-05-27 18:10:00|98400.5|98350.5|98414.4|98389.4|98442.6|98403.5|98393|98348.3|988
1653675300000|2022-05-27 18:15:00|98414.5|98389.5|98415.6|98365.6|98432.3|98395.8|98390.9|98357.8|913
1653675600000|2022-05-27 18:20:00|98416.1|98366.1|98417.9|98367.9|98437.9|98390.3|98394.3|98353|1031
1653675900000|2022-05-27 18:25:00|98417.7|98367.7|98431.7|98381.7|98446.8|98402|98402.2|98365.5|846
1653676200000|2022-05-27 18:30:00|98431.1|98381.1|98369.2|98319.2|98432.3|98395|98366.1|98318.9|1139
1653676500000|2022-05-27 18:35:00|98369.8|98319.8|98368.1|98318.1|98397.5|98344.1|98345.4|98288.1|1165
1653676800000|2022-05-27 18:40:00|98368.4|98318.4|98343.2|98318.2|98391.2|98352.3|98342.4|98304.6|1004
1653677100000|2022-05-27 18:45:00|98343.3|98318.3|98345.2|98295.2|98401.1|98337.8|98341.9|98280.3|1095
1653677400000|2022-05-27 18:50:00|98345.1|98295.1|98355|98305|98372.1|98324.9|98331.3|98283.1|851
1653677700000|2022-05-27 18:55:00|98355.1|98305.1|98291.6|98266.6|98356|98313.3|98290.9|98260.4|1183
1653678000000|2022-05-27 19:00:00|98292.9|98267.9|98308.9|98258.9|98327.9|98275.9|98278.1|98224.1|1421
1653678300000|2022-05-27 19:05:00|98308.8|98258.8|98298.2|98248.2|98332.3|98273.1|98285.4|98230.4|851
1653678600000|2022-05-27 19:10:00|98298.4|98248.4|98320.9|98270.9|98329.7|98271.7|98281.9|98233.4|661
1653678900000|2022-05-27 19:15:00|98321.4|98271.4|98355.2|98305.2|98383.1|98322.7|98292.5|98238.6|1178
1653679200000|2022-05-27 19:20:00|98355.4|98305.4|98326.6|98276.6|98367.4|98306.4|98319.3|98258.3|977
1653679500000|2022-05-27 19:25:00|98327.3|98277.3|98354.6|98264.8|98357.8|98297|98312.4|98258.1|722
1653679800000|2022-05-27 19:30:00|98354.9|98265.4|98341|98233.8|98364.2|98283|98309.8|98219|1068
1653680100000|2022-05-27 19:35:00|98337.1|98236.4|98356.8|98264.3|98375.6|98292.3|98317.7|98227.2|1054
1653680400000|2022-05-27 19:40:00|98358.6|98262.9|98379.4|98293.7|98406.6|98327.4|98342.6|98245.6|1542
1653680700000|2022-05-27 19:45:00|98379.5|98294.1|98365.2|98267.7|98408|98330|98324|98217.4|1685
1653681000000|2022-05-27 19:50:00|98365|98265|98343.4|98265.3|98367.6|98269.6|98321.9|98228.3|1290
1653681300000|2022-05-27 19:55:00|98343.8|98265.2|98284.5|98194.1|98346.9|98268|98254.9|98177|1674
1653681600000|2022-05-27 20:00:00|98281.2|98198.9|98278.4|98184.7|98310.4|98235.8|98231.4|98160.5|1387
1653681900000|2022-05-27 20:05:00|98277.8|98185.7|98276.5|98190.2|98313.2|98226.1|98242.5|98153|969
1653682200000|2022-05-27 20:10:00|98277|98190|98272.2|98182|98299.3|98215.1|98247.9|98165.6|998
1653682500000|2022-05-27 20:15:00|98272|98182.1|98276.2|98195.8|98297.5|98230.7|98243.2|98178.5|572
1653682800000|2022-05-27 20:20:00|98278.2|98194.3|98267.7|98175.6|98290.9|98211|98224.1|98148.9|853
1653683100000|2022-05-27 20:25:00|98267.6|98176.8|98227.2|98134.4|98279.6|98207|98201.8|98123.5|556
1653683400000|2022-05-27 20:30:00|98229.9|98131.7|98240.9|98168.5|98245.5|98184.6|98182.7|98117.1|456
1653683700000|2022-05-27 20:35:00|98241.7|98167|98251.5|98162.1|98264.7|98202.1|98208.6|98143.7|570
1653684000000|2022-05-27 20:40:00|98250.5|98161.5|98210.6|98160.6|98252.3|98174.5|98201.4|98116.1|408
1653684300000|2022-05-27 20:45:00|98210.5|98160.5|98188|98138|98251.5|98164.9|98161.4|98084.5|431
1653684600000|2022-05-27 20:50:00|98188.5|98138.5|98198.7|98082.7|98227.3|98147.3|98157.5|98064.2|500
1653684900000|2022-05-27 20:55:00|98196.8|98080.8|98172.1|98056.1|98202.1|98093.2|98143|98028.5|218
1653854400000|2022-05-29 20:00:00|98180|98044|98180|98044|98180|98044|98180|98044|1
1653854700000|2022-05-29 20:05:00|98308|98167|98349.7|98208.7|98354.2|98213.2|98299.7|98158.7|7
1653855000000|2022-05-29 20:10:00|98298.8|98157.8|98305.3|98164.3|98305.3|98164.3|98298.3|98157.3|9
1653855300000|2022-05-29 20:15:00|98299.2|98158.2|98299.2|98158.2|98299.2|98158.2|98294.3|98153.3|4
1653855600000|2022-05-29 20:20:00|98299.4|98158.4|98299.4|98158.4|98299.4|98158.4|98299.4|98158.4|1
1653855900000|2022-05-29 20:25:00|98299.2|98158.2|98299.2|98158.2|98299.2|98158.2|98294.3|98153.3|5
1653856800000|2022-05-29 20:40:00|98304|98163|98301.6|98160.6|98304|98163|98296.6|98155.6|4
1653857700000|2022-05-29 20:55:00|98320.2|98179.2|98315.2|98174.2|98320.2|98179.2|98315.2|98174.2|2
1653858000000|2022-05-29 21:00:00|98305.2|98184.2|98306.7|98190.7|98319.1|98203.1|98301.6|98184.2|28
1653858300000|2022-05-29 21:05:00|98309.3|98193.3|98322.7|98206.7|98329|98213|98305.1|98189.1|20
1653858600000|2022-05-29 21:10:00|98326.2|98210.2|98366.6|98250.6|98372.9|98256.9|98326.2|98210.2|3
1653858900000|2022-05-29 21:15:00|98359.1|98243.1|98352.4|98236.4|98359.1|98243.1|98348.7|98232.7|12
1653859200000|2022-05-29 21:20:00|98357.4|98241.4|98353.6|98237.6|98392|98276|98346|98230|39
1653859500000|2022-05-29 21:25:00|98355.2|98239.2|98351.6|98235.6|98357|98241|98345.9|98229.9|31
1653859800000|2022-05-29 21:30:00|98397.3|98281.3|98348.8|98232.8|98397.3|98281.3|98345.1|98229.1|18
1653860100000|2022-05-29 21:35:00|98348.5|98232.5|98333.6|98217.6|98377.3|98261.3|98327.7|98211.7|78
1653860400000|2022-05-29 21:40:00|98331.1|98215.1|98329.6|98213.6|98352.2|98236.2|98322|98206|13
1653860700000|2022-05-29 21:45:00|98328.7|98212.7|98370.2|98254.2|98418.4|98302.4|98328.7|98212.7|38
1653861000000|2022-05-29 21:50:00|98368.9|98252.9|98374.1|98258.1|98399.3|98283.3|98340.1|98224.1|177
1653861300000|2022-05-29 21:55:00|98374.6|98258.6|98334.4|98218.4|98421.2|98305.2|98331|98215|53
1653861600000|2022-05-29 22:00:00|98335.8|98219.8|98341.7|98225.7|98350.5|98234.5|98317.8|98201.8|501
1653861900000|2022-05-29 22:05:00|98340.6|98224.6|98392.3|98276.3|98409.2|98293.2|98312.1|98196.1|455
1653862200000|2022-05-29 22:10:00|98388.6|98272.6|98372.4|98256.4|98398.5|98282.5|98349.8|98233.8|602
1653862500000|2022-05-29 22:15:00|98372.2|98256.2|98355.1|98239.1|98376.7|98260.7|98344.5|98228.5|653
1653862800000|2022-05-29 22:20:00|98355.2|98239.2|98359.2|98243.2|98373.2|98257.2|98343.5|98227.5|523
1653863100000|2022-05-29 22:25:00|98360.9|98244.9|98369.4|98253.4|98373.5|98257.5|98309.5|98193.5|389
1653863400000|2022-05-29 22:30:00|98367.6|98251.6|98381.5|98265.5|98396.1|98280.1|98355.8|98239.8|558
1653863700000|2022-05-29 22:35:00|98381.4|98265.4|98386.5|98270.5|98397.8|98281.8|98364.3|98248.3|413
1653864000000|2022-05-29 22:40:00|98386.3|98270.3|98384.5|98268.5|98391.7|98275.7|98371.7|98255.7|438
1653864300000|2022-05-29 22:45:00|98383.1|98267.1|98397.6|98281.6|98428|98312|98378.2|98262.2|629
1653864600000|2022-05-29 22:50:00|98398|98282|98394.2|98278.2|98414.3|98298.3|98382.2|98266.2|612
1653864900000|2022-05-29 22:55:00|98394.5|98278.5|98338.2|98222.2|98402.8|98286.8|98329.5|98213.5|532
1653865200000|2022-05-29 23:00:00|98337.2|98221.2|98359.5|98243.5|98365.1|98249.1|98337|98221|581
1653865500000|2022-05-29 23:05:00|98360.8|98244.8|98404.9|98288.9|98420|98304|98358.6|98242.6|524
1653865800000|2022-05-29 23:10:00|98406.6|98290.6|98384.6|98268.6|98437.5|98321.5|98369.3|98253.3|625
1653866100000|2022-05-29 23:15:00|98384.7|98268.7|98393.2|98277.2|98397.4|98281.4|98379.6|98263.6|448
1653866400000|2022-05-29 23:20:00|98392.3|98276.3|98387.6|98271.6|98400.4|98312.6|98362.6|98265.1|507
1653866700000|2022-05-29 23:25:00|98388|98272|98388|98272|98394.7|98278.8|98379.2|98263.2|517
1653867000000|2022-05-29 23:30:00|98388.2|98272.2|98375|98259|98397.9|98293.8|98369.5|98253.5|511
1653867300000|2022-05-29 23:35:00|98373.6|98257.6|98363|98247|98387|98271|98355.7|98244.1|572
1653867600000|2022-05-29 23:40:00|98363.1|98247.1|98311.6|98195.6|98372|98256|98306.9|98190.9|857
1653867900000|2022-05-29 23:45:00|98310.4|98194.4|98294.6|98178.6|98330|98214|98282|98166|589
1653868200000|2022-05-29 23:50:00|98295.1|98179.1|98303.7|98187.7|98330.3|98214.3|98285.1|98172.1|899
1653868500000|2022-05-29 23:55:00|98303.5|98187.5|98298.6|98182.6|98316|98200|98273.8|98157.8|790
1653868800000|2022-05-30 00:00:00|98298|98182|98270.7|98154.7|98303.8|98187.8|98268.7|98152.7|1083
1653869100000|2022-05-30 00:05:00|98270.8|98154.8|98284.9|98168.9|98296.4|98180.4|98269.7|98153.7|943
1653869400000|2022-05-30 00:10:00|98284.6|98168.6|98289.5|98173.5|98294.7|98178.7|98274.1|98158.1|918
1653869700000|2022-05-30 00:15:00|98287.8|98171.8|98297.8|98181.8|98301.5|98185.5|98271.4|98155.4|1006
1653870000000|2022-05-30 00:20:00|98298|98182|98258.5|98142.5|98316.1|98200.1|98242.3|98126.3|1435
1653870300000|2022-05-30 00:25:00|98257.6|98141.6|98268.6|98152.6|98280.8|98164.8|98243.7|98127.7|1807
1653870600000|2022-05-30 00:30:00|98267.8|98151.8|98267.5|98151.5|98286.2|98170.2|98241.5|98125.5|2011
1653870900000|2022-05-30 00:35:00|98276.6|98160.6|98260.3|98144.3|98287.8|98171.8|98249.2|98133.2|1310
1653871200000|2022-05-30 00:40:00|98260.1|98144.1|98298|98182|98301.3|98185.3|98251.5|98135.5|1372
1653871500000|2022-05-30 00:45:00|98298.2|98182.2|98286.4|98170.4|98307.2|98191.2|98274.2|98158.2|1107
1653871800000|2022-05-30 00:50:00|98286.7|98170.7|98267.2|98151.2|98294.8|98178.8|98262.6|98146.6|1198
1653872100000|2022-05-30 00:55:00|98266.9|98150.9|98302.4|98186.4|98320.9|98204.9|98258.7|98147.3|1068
1653872400000|2022-05-30 01:00:00|98302.2|98186.2|98305.3|98189.3|98305.4|98189.4|98276.5|98160.5|1315
1653872700000|2022-05-30 01:05:00|98306.1|98190.1|98322.4|98206.4|98338.6|98222.6|98302.8|98186.8|1265
1653873000000|2022-05-30 01:10:00|98322.1|98206.1|98291.8|98187.9|98333.6|98217.6|98276.1|98160.1|1327
1653873300000|2022-05-30 01:15:00|98290.1|98183.6|98265|98149|98301.1|98198.2|98246|98130|1463
1653873600000|2022-05-30 01:20:00|98267.6|98151.6|98252.2|98136.2|98277.4|98161.4|98247.9|98134.1|1826
1653873900000|2022-05-30 01:25:00|98253.8|98137.8|98265.5|98149.5|98269.6|98153.6|98249.3|98133.3|2005
1653874200000|2022-05-30 01:30:00|98265.4|98149.4|98226.7|98110.7|98275.4|98159.4|98215|98099|1736
1653874500000|2022-05-30 01:35:00|98226.8|98110.8|98155.2|98039.2|98230.8|98114.8|98139.6|98027.3|1467
1653874800000|2022-05-30 01:40:00|98155.6|98039.6|98137.1|98029|98159.8|98047.3|98124.7|98009.6|2218
1653875100000|2022-05-30 01:45:00|98139.3|98028.3|98114.3|97998.3|98176.8|98060.8|98109.4|97993.4|2032
1653875400000|2022-05-30 01:50:00|98115.1|97999.1|98127.7|98011.7|98131|98015|98078.5|97962.5|1321
1653875700000|2022-05-30 01:55:00|98121.9|98005.9|98138.1|98022.1|98163.2|98047.2|98111.5|97999.6|1247
1653876000000|2022-05-30 02:00:00|98138.7|98022.7|98146.9|98030.9|98171.6|98055.6|98111.7|97999.6|1699
1653876300000|2022-05-30 02:05:00|98146.4|98030.4|98062.3|97946.3|98162.5|98046.5|98059.3|97943.3|1557
1653876600000|2022-05-30 02:10:00|98063|97947|98032.2|97916.2|98077.6|97961.6|98030.1|97914.1|1081
1653876900000|2022-05-30 02:15:00|98032.1|97916.1|97994.8|97878.8|98032.1|97916.1|97989.3|97873.3|1203
1653877200000|2022-05-30 02:20:00|97994.6|97878.6|98023.5|97907.5|98024.1|97908.1|97989.1|97873.1|999
1653877500000|2022-05-30 02:25:00|98023.2|97907.2|97996.3|97880.3|98030|97914|97991.7|97875.7|919
1653877800000|2022-05-30 02:30:00|97997|97881|98042.3|97926.3|98054.3|97938.3|97997|97881|1432
1653878100000|2022-05-30 02:35:00|98049.8|97933.8|98032.4|97916.4|98063.8|97947.8|98027.2|97911.2|1334
1653878400000|2022-05-30 02:40:00|98033|97917|98044.7|97928.7|98049.3|97933.3|98022.1|97906.1|1005
1653878700000|2022-05-30 02:45:00|98045.5|97929.5|98076.7|97960.7|98095.2|97979.2|98040.5|97924.5|1049
1653879000000|2022-05-30 02:50:00|98076.9|97960.9|98109.4|97993.4|98115.3|97999.3|98074.5|97958.5|1085
1653879300000|2022-05-30 02:55:00|98103.8|97987.8|98108.5|97992.5|98137.4|98021.4|98099.1|97983.1|1077
1653879600000|2022-05-30 03:00:00|98106.6|97990.6|98094.8|97978.8|98124.8|98008.8|98074.5|97958.5|996
1653879900000|2022-05-30 03:05:00|98095.3|97979.3|98105.4|97989.4|98129|98013|98083.4|97967.4|1549
1653880200000|2022-05-30 03:10:00|98106.8|97990.8|98158.7|98042.7|98190.7|98074.7|98099.8|97983.8|1757
1653880500000|2022-05-30 03:15:00|98159.5|98043.5|98187.2|98071.2|98206.7|98090.7|98140.1|98024.1|1657
1653880800000|2022-05-30 03:20:00|98187.8|98071.8|98187|98071|98213|98098.8|98181.9|98065.9|1297
1653881100000|2022-05-30 03:25:00|98186.9|98070.9|98202.5|98086.5|98227.5|98111.9|98186.7|98070.7|1534
1653881400000|2022-05-30 03:30:00|98203.4|98087.4|98192.8|98076.8|98219.1|98111|98172.7|98056.7|1622
1653881700000|2022-05-30 03:35:00|98193.6|98077.6|98176.6|98060.6|98199.1|98083.1|98175|98059|1881
1653882000000|2022-05-30 03:40:00|98177.1|98061.1|98148.7|98032.7|98183.8|98067.8|98146.4|98030.4|1584
1653882300000|2022-05-30 03:45:00|98148.1|98032.1|98147.4|98031.4|98158.4|98042.4|98133|98017|1660
1653882600000|2022-05-30 03:50:00|98147.3|98031.3|98128|98012|98154|98038|98101.6|97985.6|1456
1653882900000|2022-05-30 03:55:00|98127.7|98011.7|98154.4|98038.4|98166.7|98050.7|98118.6|98002.6|1088
1653883200000|2022-05-30 04:00:00|98154.7|98038.7|98110.5|97994.5|98156.2|98040.2|98092.8|97980.7|1245
1653883500000|2022-05-30 04:05:00|98110.4|97994.4|98116.8|98000.8|98141.5|98025.5|98094.4|97982|1199
1653883800000|2022-05-30 04:10:00|98116.7|98000.7|98107.7|97991.7|98129.6|98027.1|98085.9|97969.9|1271
1653884100000|2022-05-30 04:15:00|98107.5|97991.5|98088.2|98003.7|98128.1|98026.4|98073.1|97970.9|1781
1653884400000|2022-05-30 04:20:00|98086.6|98003.2|98099.6|97988.7|98114.9|98022.2|98073.8|97986.9|1029
1653884700000|2022-05-30 04:25:00|98098.5|97988.6|98101.6|97985.6|98130.4|98031.8|98067|97981.2|1249
1653885000000|2022-05-30 04:30:00|98103.4|97987.4|98036.9|97935.3|98118.8|98009.5|98027.2|97926|1526
1653885300000|2022-05-30 04:35:00|98034.9|97936.2|97971.1|97855.1|98039.1|97938.7|97968.2|97852.2|1352
1653885600000|2022-05-30 04:40:00|97972|97856|97969.9|97853.9|98048.7|97932.7|97954.5|97838.5|1505
1653885900000|2022-05-30 04:45:00|97968.9|97852.9|97986.8|97870.8|97997.8|97887.9|97956.6|97840.6|1371
1653886200000|2022-05-30 04:50:00|97980.5|97864.5|97993.4|97879.3|98000|97894.1|97967.2|97855|1383
1653886500000|2022-05-30 04:55:00|97993.3|97877.3|97975.3|97859.3|97994.8|97883|97961.9|97849.8|1187
1653886800000|2022-05-30 05:00:00|97965.5|97861.5|97967.1|97880.3|97999.7|97893|97956.8|97848|1307
1653887100000|2022-05-30 05:05:00|97967.4|97880.5|97946.6|97872.3|97987.2|97891.3|97933.2|97859.2|1051
1653887400000|2022-05-30 05:10:00|97947.8|97872.5|97929.1|97842.4|97953.7|97882.6|97905.6|97827.9|880
1653887700000|2022-05-30 05:15:00|97922.6|97851.8|97926.5|97876.5|97944.5|97879.9|97902.1|97836.1|973
1653888000000|2022-05-30 05:20:00|97926.6|97876.6|98022.2|97923.5|98029.2|97933.6|97926.3|97855.9|1419
1653888300000|2022-05-30 05:25:00|98023.3|97919.7|98038.1|97952.4|98050.8|97961.6|98001.1|97906.5|1535
1653888600000|2022-05-30 05:30:00|98038.8|97951.9|98022.9|97942.8|98063.4|97975.8|98011.5|97937.2|1629
1653888900000|2022-05-30 05:35:00|98022.8|97942.6|98019.5|97931.2|98031.2|97950.1|97980|97899.2|1252
1653889200000|2022-05-30 05:40:00|98018.7|97931.9|98025.8|97942.2|98049.9|97971|97991.7|97915.4|1383
1653889500000|2022-05-30 05:45:00|98025.4|97942.6|97986.1|97907.7|98035.7|97958.6|97984.5|97898.8|1439
1653889800000|2022-05-30 05:50:00|97985.7|97908.5|98055.8|98005.8|98085.3|98009.8|97983.5|97908.5|1540
1653890100000|2022-05-30 05:55:00|98055|98005|98085.5|97995.8|98114.5|98006.1|98036.5|97967.7|1508
1653890400000|2022-05-30 06:00:00|98078.2|98006.1|97985.3|97935.3|98109.8|98031.8|97957.2|97918.3|1271
1653890700000|2022-05-30 06:05:00|97985.5|97935.5|97939.9|97889.9|98012|97969.6|97930.1|97860.5|1093
1653891000000|2022-05-30 06:10:00|97940.4|97890.4|97827.2|97802.2|97983.6|97919.5|97820.4|97785.8|1369
1653891300000|2022-05-30 06:15:00|97825.7|97800.7|97861.5|97811.5|97934|97856|97823.7|97783.9|1186
1653891600000|2022-05-30 06:20:00|97861.2|97811.2|97899.8|97874.8|97951.6|97890.3|97836.4|97789.2|1410
1653891900000|2022-05-30 06:25:00|97900.1|97875.1|97794.7|97719.6|97904.1|97875.1|97776|97696|1395
1653892200000|2022-05-30 06:30:00|97793.3|97718.3|97760.1|97710.1|97820.2|97773.9|97744.7|97677.5|1225
1653892500000|2022-05-30 06:35:00|97759.8|97709.8|97728.2|97703.2|97798.1|97748.5|97680.7|97643.1|1350
1653892800000|2022-05-30 06:40:00|97727.9|97702.9|97789.7|97764.7|97804.2|97770|97727.9|97693.2|1304
1653893100000|2022-05-30 06:45:00|97789.3|97764.3|97876.7|97826.7|97912.2|97860.5|97780.9|97742.4|1279
1653893400000|2022-05-30 06:50:00|97876.3|97826.3|97862.1|97837.1|97897|97842.3|97845.4|97797.5|1100
1653893700000|2022-05-30 06:55:00|97861.7|97836.7|97849.8|97824.8|97890.9|97841.4|97837|97784.2|1413
1653894000000|2022-05-30 07:00:00|97849.3|97824.3|97781.3|97756.3|97863.2|97824.3|97768.6|97728.9|1597
1653894300000|2022-05-30 07:05:00|97780|97755|97796.6|97771.6|97840.4|97815.4|97768.1|97742.3|1738
1653894600000|2022-05-30 07:10:00|97796.7|97771.7|97780.3|97755.3|97812.9|97787.9|97694.6|97669.6|1513
1653894900000|2022-05-30 07:15:00|97780|97755|97782.1|97757.1|97827.9|97802.9|97749.7|97724.7|1540
1653895200000|2022-05-30 07:20:00|97782.8|97757.8|97770.1|97745.1|97865.6|97815.8|97761.4|97719.7|1613
1653895500000|2022-05-30 07:25:00|97771.8|97746.8|97765|97740|97851.6|97770.8|97743|97710.9|1374
1653895800000|2022-05-30 07:30:00|97764.3|97739.3|97782.2|97757.2|97876|97809.9|97762.8|97725.1|1259
1653896100000|2022-05-30 07:35:00|97781.2|97756.2|97807.1|97782.1|97841.1|97809.1|97758.5|97723.8|1415
1653896400000|2022-05-30 07:40:00|97807.7|97782.7|97759|97734|97811|97786|97751|97725.1|1328
1653896700000|2022-05-30 07:45:00|97771.1|97721.1|97809.8|97784.8|97862.4|97837.4|97747|97718.4|1259
1653897000000|2022-05-30 07:50:00|97809.7|97784.7|97805.8|97780.8|97825.6|97788.4|97754.5|97712.5|1166
1653897300000|2022-05-30 07:55:00|97805.7|97780.7|97844|97819|97866.3|97841.3|97767.9|97731|1464
1653897600000|2022-05-30 08:00:00|97843.8|97818.8|97814.4|97789.4|97852.8|97822.6|97788.7|97763.7|1617
1653897900000|2022-05-30 08:05:00|97813.6|97788.6|97786.8|97761.8|97831.3|97795.9|97755|97730|1360
1653898200000|2022-05-30 08:10:00|97786.9|97761.9|97841.1|97816.1|97892.7|97837.7|97773.6|97704.7|1453
1653898500000|2022-05-30 08:15:00|97840.2|97815.2|97889.7|97864.7|97915|97890|97840.1|97804.2|1314
1653898800000|2022-05-30 08:20:00|97889.8|97864.8|97991.1|97941.1|98010|97951.8|97862.1|97837.1|1264
1653899100000|2022-05-30 08:25:00|97990.9|97940.9|97963.3|97938.3|98008.6|97971.4|97910.2|97873.2|1468
1653899400000|2022-05-30 08:30:00|97963.6|97938.6|97887.2|97862.2|97965.6|97940.6|97874.3|97848.1|1173
1653899700000|2022-05-30 08:35:00|97887.4|97862.4|97825.4|97800.4|97927.1|97902.1|97816.1|97785.6|1572
1653900000000|2022-05-30 08:40:00|97825.9|97800.9|97872.8|97822.8|97916.7|97845|97814.6|97766.5|1595
1653900300000|2022-05-30 08:45:00|97871.9|97821.9|97851.2|97767.8|97884.1|97838.7|97824.1|97708.1|1050
1653900600000|2022-05-30 08:50:00|97855.6|97765.3|97808.8|97783.8|97876.3|97851.3|97808.8|97752.3|1267
1653900900000|2022-05-30 08:55:00|97809.1|97784.1|97794.7|97705.3|97816.6|97791.6|97745.6|97705.3|1363
1653901200000|2022-05-30 09:00:00|97797.6|97703.1|97656.2|97631.2|97797.6|97739.2|97637.1|97581.9|1590
1653901500000|2022-05-30 09:05:00|97655.5|97630.5|97559.8|97534.8|97688.2|97662.2|97410.1|97337|1776
1653901800000|2022-05-30 09:10:00|97557.9|97532.9|97551.6|97526.6|97608|97568.3|97535|97463.2|1484
1653902100000|2022-05-30 09:15:00|97551|97526|97595.1|97545.1|97652.5|97579.9|97551|97514.1|1312
1653902400000|2022-05-30 09:20:00|97595.3|97545.3|97656|97631|97708.8|97643|97545.3|97452.3|1540
1653902700000|2022-05-30 09:25:00|97655.7|97630.7|97598.6|97573.6|97667.7|97632.2|97595|97522.8|1239
1653903000000|2022-05-30 09:30:00|97598.5|97573.5|97603.1|97553.1|97684|97648.7|97571.1|97498.3|1317
1653903300000|2022-05-30 09:35:00|97603.8|97553.8|97660.6|97635.6|97692.7|97636.9|97555.1|97506.1|1366
1653903600000|2022-05-30 09:40:00|97660.4|97635.4|97658.7|97633.7|97684.5|97652.2|97633.6|97596.1|1043
1653903900000|2022-05-30 09:45:00|97658.4|97633.4|97643.8|97618.8|97672.9|97647.9|97635.4|97610.4|1204
1653904200000|2022-05-30 09:50:00|97644.1|97619.1|97697.5|97672.5|97732.8|97678.3|97631.4|97590.4|1447
1653904500000|2022-05-30 09:55:00|97697.2|97672.2|97678.1|97653.1|97719.4|97678.2|97677.4|97641.4|940
1653904800000|2022-05-30 10:00:00|97678.2|97653.2|97682.3|97657.3|97711.8|97686.8|97658.2|97633.2|1210
1653905100000|2022-05-30 10:05:00|97682.2|97657.2|97718.3|97693.3|97751.1|97696.2|97640.4|97602.6|1034
1653905400000|2022-05-30 10:10:00|97717.8|97692.8|97678.3|97597.8|97731.8|97706.8|97628.2|97515.9|1300
1653905700000|2022-05-30 10:15:00|97676|97600.2|97802.5|97752.5|97874.8|97788.6|97643.5|97593|1335
1653906000000|2022-05-30 10:20:00|97802.1|97752.1|97854.8|97829.8|97890.2|97849.5|97783.7|97720.6|1353
1653906300000|2022-05-30 10:25:00|97855|97830|97753.8|97703.8|97857.4|97832.4|97739.9|97685.3|955
1653906600000|2022-05-30 10:30:00|97740.2|97715.2|97707.4|97682.4|97786.5|97745.7|97706.7|97660|1358
1653906900000|2022-05-30 10:35:00|97707.7|97682.7|97659.4|97634.4|97716.1|97691.1|97650.1|97625.1|1259
1653907200000|2022-05-30 10:40:00|97659.2|97634.2|97642|97617|97686.6|97661.6|97613|97588|1784
1653907500000|2022-05-30 10:45:00|97642.1|97617.1|97618.1|97593.1|97656.1|97631.1|97607.1|97582.1|1683
1653907800000|2022-05-30 10:50:00|97617.9|97592.9|97686|97661|97712.2|97687.2|97616.6|97591.6|1338
1653908100000|2022-05-30 10:55:00|97686.1|97661.1|97567.9|97542.9|97690.1|97665.1|97546.8|97513.8|1297
1653908400000|2022-05-30 11:00:00|97569|97544|97540.8|97515.8|97579.7|97544|97524.3|97499.2|1302
1653908700000|2022-05-30 11:05:00|97540.6|97515.6|97502.2|97477.2|97545.3|97520.3|97494|97423.8|1115
1653909000000|2022-05-30 11:10:00|97501.8|97476.8|97594.3|97544.3|97594.3|97550.5|97492.3|97467.3|1222
1653909300000|2022-05-30 11:15:00|97575.3|97550.3|97566.4|97541.4|97631.4|97606.4|97566|97541|1280
1653909600000|2022-05-30 11:20:00|97566.1|97541.1|97569.1|97544.1|97593.4|97568.4|97527.7|97448.3|1341
1653909900000|2022-05-30 11:25:00|97569.3|97544.3|97565.4|97540.4|97586.6|97561.6|97491.8|97416.8|1042
1653910200000|2022-05-30 11:30:00|97565.3|97540.3|97594.2|97569.2|97598.2|97573.2|97555.7|97521.8|888
1653910500000|2022-05-30 11:35:00|97594.1|97569.1|97623.5|97598.5|97637|97612|97584.5|97549.4|1091
1653910800000|2022-05-30 11:40:00|97625.1|97600.1|97721|97696|97728.7|97703.7|97623.7|97598.7|1185
1653911100000|2022-05-30 11:45:00|97720.9|97695.9|97572.6|97547.6|97722.5|97697.5|97570.2|97544.5|1260
1653911400000|2022-05-30 11:50:00|97572.2|97547.2|97613.6|97588.6|97626.6|97594.9|97535.7|97499.4|1394
1653911700000|2022-05-30 11:55:00|97613.8|97588.8|97593|97568|97656.7|97627.2|97578.9|97534.4|1380
1653912000000|2022-05-30 12:00:00|97604.3|97554.3|97621.1|97596.1|97720.4|97662.9|97589.8|97552.4|1649
1653912300000|2022-05-30 12:05:00|97621|97596|97684.1|97659.1|97691.5|97665.3|97611.6|97573.5|1191
1653912600000|2022-05-30 12:10:00|97684.4|97659.4|97734.1|97709.1|97770.6|97721.2|97673.3|97648.3|1460
1653912900000|2022-05-30 12:15:00|97733.6|97708.6|97750.2|97725.2|97767.4|97739.3|97702.3|97664.4|1404
1653913200000|2022-05-30 12:20:00|97750|97725|97772.5|97747.5|97796.5|97756.9|97739.7|97706.9|1249
1653913500000|2022-05-30 12:25:00|97773.2|97748.2|97838.5|97813.5|97889.3|97821.7|97764.7|97727.2|1321
1653913800000|2022-05-30 12:30:00|97838.6|97813.6|97831.2|97806.2|97877.6|97832.3|97807.4|97782|1270
1653914100000|2022-05-30 12:35:00|97832.5|97807.5|97880.5|97855.5|97914|97889|97823.7|97790.9|1258
1653914400000|2022-05-30 12:40:00|97880|97855|97789.4|97764.4|97887.6|97862.6|97785.1|97760.1|1397
1653914700000|2022-05-30 12:45:00|97788|97763|97791.9|97766.9|97801.3|97774.5|97772.7|97744.8|1178
1653915000000|2022-05-30 12:50:00|97791.5|97766.5|97811|97786|97826.2|97801.2|97764.2|97739.2|1270
1653915300000|2022-05-30 12:55:00|97810.9|97785.9|97824.6|97799.6|97854|97809.1|97798.4|97772.2|1211
1653915600000|2022-05-30 13:00:00|97822.3|97797.3|97804.9|97779.9|97857.4|97831.7|97778.1|97753.1|1513
1653915900000|2022-05-30 13:05:00|97804.7|97779.7|97761.9|97736.9|97825.8|97800.8|97759.4|97734.4|1457
1653916200000|2022-05-30 13:10:00|97762|97737|97744.9|97719.9|97766.3|97740.3|97737.2|97711|1310
1653916500000|2022-05-30 13:15:00|97744.5|97719.5|97750.6|97725.6|97811.7|97765.8|97728.7|97702.1|1391
1653916800000|2022-05-30 13:20:00|97751|97726|97718.1|97668.1|97770.8|97733.8|97686|97654.8|1336
1653917100000|2022-05-30 13:25:00|97718.8|97668.8|97668.3|97618.3|97745.4|97704.5|97666.4|97610.8|1135
1653917400000|2022-05-30 13:30:00|97668.4|97618.4|97614.4|97589.4|97702.6|97655.9|97612.6|97584.3|1219
1653917700000|2022-05-30 13:35:00|97614.3|97589.3|97628.2|97603.2|97669.7|97629.6|97613.6|97577.2|1151
1653918000000|2022-05-30 13:40:00|97628.6|97603.6|97632.6|97607.6|97670|97631.5|97622.7|97597.7|1282
1653918300000|2022-05-30 13:45:00|97632.4|97607.4|97643|97618|97662.1|97629.3|97629.4|97602.6|1203
1653918600000|2022-05-30 13:50:00|97643.6|97618.6|97657.3|97632.3|97669.4|97644.4|97597.2|97572.2|1316
1653918900000|2022-05-30 13:55:00|97654.7|97629.7|97618.8|97593.8|97687.8|97653.4|97607.9|97582.9|1530
1653919200000|2022-05-30 14:00:00|97618.6|97593.6|97649.4|97624.4|97688.4|97650.3|97613.2|97574.9|1878
1653919500000|2022-05-30 14:05:00|97648.1|97623.1|97726.6|97701.6|97737.5|97708.3|97626.5|97601.5|1661
1653919800000|2022-05-30 14:10:00|97726.7|97701.7|97614.3|97589.3|97728.1|97703.1|97595.5|97570.5|1625
1653920100000|2022-05-30 14:15:00|97614.2|97589.2|97627.4|97602.4|97647.2|97620.5|97593.7|97568.7|1479
1653920400000|2022-05-30 14:20:00|97630.7|97605.7|97644.6|97619.6|97649.1|97624.1|97603.4|97574.9|1086
1653920700000|2022-05-30 14:25:00|97645.4|97620.4|97610|97585|97657.4|97632.4|97610|97585|1337
1653921000000|2022-05-30 14:30:00|97609.9|97584.9|97595.4|97570.4|97630.1|97605.1|97592.8|97558.1|1334
1653921300000|2022-05-30 14:35:00|97592.7|97567.7|97540.7|97515.7|97619|97587.5|97535.5|97510.5|1175
1653921600000|2022-05-30 14:40:00|97541.5|97516.5|97559.1|97534.1|97586.4|97561.4|97531.8|97506.8|1351
1653921900000|2022-05-30 14:45:00|97559|97534|97587.1|97562.1|97591.9|97566.9|97541.8|97516.8|1152
1653922200000|2022-05-30 14:50:00|97587.6|97562.6|97562.6|97537.6|97741|97664.5|97535.1|97496.7|1526
1653922500000|2022-05-30 14:55:00|97562.3|97537.3|97447.8|97422.8|97578.4|97545|97440.1|97415.1|2045
1653922800000|2022-05-30 15:00:00|97444.7|97419.7|97512.4|97487.4|97538.7|97511.9|97441.5|97416.5|1781
1653923100000|2022-05-30 15:05:00|97512.8|97487.8|97517|97492|97568.6|97533.5|97500.8|97465.8|1488
1653923400000|2022-05-30 15:10:00|97516.4|97491.4|97493|97468|97527.4|97491.6|97477.7|97443.1|1241
1653923700000|2022-05-30 15:15:00|97493.1|97468.1|97459.7|97434.7|97515.4|97468.1|97430.8|97394.1|1329
1653924000000|2022-05-30 15:20:00|97458.7|97433.7|97472.4|97422.4|97510.7|97479|97458.7|97418.1|1210
1653924300000|2022-05-30 15:25:00|97470.2|97420.2|97507.6|97429.3|97613.4|97497.4|97441.9|97379|1570
1653924600000|2022-05-30 15:30:00|97515.2|97422.9|97491.5|97408|97534.4|97452.1|97446.4|97379.9|1185
1653924900000|2022-05-30 15:35:00|97491.6|97408.1|97475.3|97450.3|97518.1|97457.1|97452.2|97403.4|1214
1653925200000|2022-05-30 15:40:00|97475.1|97450.1|97485.2|97460.2|97498.9|97468.8|97465.6|97433.2|650
1653925500000|2022-05-30 15:45:00|97485.3|97460.3|97490.3|97465.3|97508.5|97470.2|97481.6|97435.5|800
1653925800000|2022-05-30 15:50:00|97490.2|97465.2|97511.5|97486.5|97517.6|97492.6|97477.9|97452.9|943
1653926100000|2022-05-30 15:55:00|97511.2|97486.2|97483.9|97458.9|97513.1|97488.1|97482.6|97451.7|914
1653926400000|2022-05-30 16:00:00|97482.9|97457.9|97494.5|97469.5|97508.6|97470.7|97469.3|97439.1|1048
1653926700000|2022-05-30 16:05:00|97494.9|97469.9|97490|97465|97506.7|97469.9|97474|97435.5|958
1653927000000|2022-05-30 16:10:00|97489.8|97464.8|97469.6|97444.6|97509.7|97472.7|97469.6|97432.3|1013
1653927300000|2022-05-30 16:15:00|97470.1|97445.1|97467.7|97417.7|97503.7|97458.7|97437.4|97389.5|974
1653927600000|2022-05-30 16:20:00|97467.9|97417.9|97445.2|97395.2|97474|97426|97442.6|97394|966
1653927900000|2022-05-30 16:25:00|97445.1|97395.1|97448.4|97398.4|97475.8|97427.8|97430.1|97392.1|884
1653928200000|2022-05-30 16:30:00|97449.5|97399.5|97436.6|97386.6|97453.1|97401.3|97423.7|97373.7|1234
1653928500000|2022-05-30 16:35:00|97435.8|97385.8|97423.6|97373.6|97455.5|97387.8|97384.2|97318|1324
1653928800000|2022-05-30 16:40:00|97423.3|97373.3|97432.4|97382.4|97457|97400|97414.5|97371.3|726
1653929100000|2022-05-30 16:45:00|97431.3|97381.3|97440.1|97390.1|97450|97404.1|97412.6|97370.4|521
1653929400000|2022-05-30 16:50:00|97440|97390|97440.8|97390.8|97454.8|97409.2|97424.4|97377.6|541
1653929700000|2022-05-30 16:55:00|97441.2|97391.2|97513|97397|97536.3|97420.3|97414.1|97350.4|1059
1653930000000|2022-05-30 17:00:00|97514.5|97398.5|97503.6|97387.6|97533.5|97417.5|97454.6|97361.3|1474
1653930300000|2022-05-30 17:05:00|97505.1|97389.1|97484.3|97390.4|97509.7|97404.1|97469.9|97371.3|1384
1653930600000|2022-05-30 17:10:00|97485.3|97388.2|97501.5|97423.5|97515|97423.5|97465.1|97373.9|1480
1653930900000|2022-05-30 17:15:00|97501.9|97425.6|97520.3|97432.5|97535.3|97437.9|97480.8|97388.4|1119
1653931200000|2022-05-30 17:20:00|97517.4|97433.7|97520.3|97407.6|97540.9|97454.3|97479.3|97396.2|853
1653931500000|2022-05-30 17:25:00|97520.4|97407.7|97496.5|97404.3|97523.3|97434.6|97472.9|97378.7|890
1653931800000|2022-05-30 17:30:00|97503.6|97396.2|97494|97399.2|97515.5|97422.5|97462.7|97379.5|742
1653932100000|2022-05-30 17:35:00|97495.2|97398.2|97479|97405.2|97504.2|97423.1|97455.1|97375.4|558
1653932400000|2022-05-30 17:40:00|97487.3|97396.9|97482.7|97392.4|97511.9|97419.8|97450.7|97357.7|818
1653932700000|2022-05-30 17:45:00|97487|97384.8|97474.1|97358.1|97500.5|97409.2|97416.5|97347|789
1653933000000|2022-05-30 17:50:00|97473.9|97357.9|97462.1|97351.4|97481.7|97378.8|97441.5|97346.1|901
1653933300000|2022-05-30 17:55:00|97462.3|97351.3|97523.2|97407.2|97525.5|97424.6|97432.4|97343.1|1529
1653933600000|2022-05-30 18:00:00|97513.8|97420.4|97500.9|97418.3|97534.8|97436.1|97486.1|97403.6|1082
1653933900000|2022-05-30 18:05:00|97502.8|97416.4|97527.5|97420.6|97531.2|97447.8|97497.8|97405.2|632
1653934200000|2022-05-30 18:10:00|97530.4|97417.4|97503.9|97397.7|97533|97433.9|97478.7|97378.9|1339
1653934500000|2022-05-30 18:15:00|97503.4|97397.6|97478.2|97377.7|97510.7|97408.9|97451.4|97350.9|1081
1653934800000|2022-05-30 18:20:00|97481.9|97377.5|97475.8|97387.6|97500.1|97412.7|97452|97353.4|846
1653935100000|2022-05-30 18:25:00|97471.6|97395.4|97472.8|97379.1|97489|97407.6|97451.9|97362|521
1653935400000|2022-05-30 18:30:00|97472.9|97378.3|97470.5|97392.3|97500.2|97418.7|97442.5|97367.6|554
1653935700000|2022-05-30 18:35:00|97472.8|97389.5|97483.5|97373.5|97488.7|97421.5|97446.5|97369.8|425
1653936000000|2022-05-30 18:40:00|97484.6|97372|97497.7|97381.7|97508.3|97421.8|97448.9|97370.9|778
1653936300000|2022-05-30 18:45:00|97489.3|97384.7|97487.3|97397.1|97499.5|97401.9|97465.7|97362.8|1208
1653936600000|2022-05-30 18:50:00|97478.5|97402.4|97500.5|97411.3|97511.9|97427.5|97463.7|97386.5|980
1653936900000|2022-05-30 18:55:00|97496.6|97415.4|97462.7|97412.7|97543.3|97448.5|97462.7|97392.3|1215
1653937200000|2022-05-30 19:00:00|97481.3|97395.8|97509.3|97404.6|97509.3|97427.4|97452.1|97375.5|958
1653937500000|2022-05-30 19:05:00|97513.2|97399.6|97504.1|97403.8|97514.4|97437.1|97468.7|97385.7|1000
1653937800000|2022-05-30 19:10:00|97503.6|97404.6|97528.8|97435.2|97564.5|97473.1|97488.1|97399.1|1291
1653938100000|2022-05-30 19:15:00|97528.7|97436.5|97560.8|97444.8|97584.5|97469.6|97525.1|97421.2|1420
1653938400000|2022-05-30 19:20:00|97561.3|97445.3|97559.1|97443.1|97570.1|97482.1|97530.7|97426.8|797
1653938700000|2022-05-30 19:25:00|97559.9|97443.9|97521|97413.3|97560.7|97444.7|97498.5|97397.3|1152
1653939000000|2022-05-30 19:30:00|97509.6|97422.1|97508.1|97425.3|97539.1|97437|97498.7|97407|798
1653939300000|2022-05-30 19:35:00|97513.8|97415.8|97531.7|97418.9|97533.6|97442.8|97488.8|97410.7|440
1653939600000|2022-05-30 19:40:00|97531.8|97419|97532|97416.1|97547.6|97459.2|97478|97412.5|596
1653939900000|2022-05-30 19:45:00|97532.1|97416.2|97539.8|97423.8|97549.5|97464.4|97513.4|97416.2|483
1653940200000|2022-05-30 19:50:00|97539.3|97423.3|97533.2|97445|97553.3|97469.6|97494.6|97418.1|720
1653940500000|2022-05-30 19:55:00|97532.5|97445.4|97540.8|97438.9|97547.1|97475.9|97500.9|97429.2|954
1653940800000|2022-05-30 20:00:00|97540.5|97437.2|97506.4|97414.1|97544.4|97449.7|97500|97403.3|1265
1653941100000|2022-05-30 20:05:00|97507.5|97412.7|97513.8|97427.3|97547.2|97437.3|97501.6|97404.5|614
1653941400000|2022-05-30 20:10:00|97519|97416.4|97509.1|97414.4|97528.5|97439.9|97486.2|97398.8|734
1653941700000|2022-05-30 20:15:00|97508.3|97417.8|97516.2|97413.3|97522.7|97442.8|97481.1|97401.8|336
1653942000000|2022-05-30 20:20:00|97514.1|97418.2|97530.6|97422.9|97537.5|97447.1|97492.8|97408.9|793
1653942300000|2022-05-30 20:25:00|97530.5|97422.7|97540.8|97444.3|97546.6|97488|97513|97420|603
1653942600000|2022-05-30 20:30:00|97535.6|97447|97528.5|97448.3|97543.6|97471|97510|97421.1|553
1653942900000|2022-05-30 20:35:00|97528.4|97454.9|97527.7|97448.4|97549.8|97469.3|97516.2|97428.8|395
1653943200000|2022-05-30 20:40:00|97537|97456.2|97535.1|97452.4|97559.2|97474.3|97521.1|97432.4|325
1653943500000|2022-05-30 20:45:00|97545.7|97437.3|97536.9|97447.7|97566.8|97470.4|97521.2|97433.7|342
1653943800000|2022-05-30 20:50:00|97539.9|97448.5|97527|97427.2|97554.1|97454.6|97512.6|97427.2|316
1653944100000|2022-05-30 20:55:00|97545.4|97432.3|97551.8|97435.8|97559.1|97443.1|97532.9|97416.9|658
1653944400000|2022-05-30 21:00:00|97555.4|97439.4|97593.9|97477.9|97596|97480|97548.6|97432.6|72
1653944700000|2022-05-30 21:05:00|97598.2|97482.2|97578.5|97462.5|97598.2|97482.2|97566.9|97450.9|57
1653945000000|2022-05-30 21:10:00|97552.1|97436.1|97578.6|97462.6|97605.4|97489.4|97551.9|97435.9|597
1653945300000|2022-05-30 21:15:00|97578.5|97462.5|97573.5|97457.5|97611|97495|97544|97428|267
1653945600000|2022-05-30 21:20:00|97568|97452|97541|97425|97598.9|97482.9|97536.9|97420.9|136
1653945900000|2022-05-30 21:25:00|97543|97427|97572.8|97456.8|97598.5|97482.5|97536.7|97420.7|694
1653946200000|2022-05-30 21:30:00|97562.1|97446.1|97572.4|97456.4|97601.3|97485.3|97551.6|97435.6|190
1653946500000|2022-05-30 21:35:00|97570.3|97454.3|97561.8|97445.8|97605.5|97489.5|97539|97423|139
1653946800000|2022-05-30 21:40:00|97578.2|97462.2|97565.1|97449.1|97583.1|97467.1|97540.5|97424.5|98
1653947100000|2022-05-30 21:45:00|97602.6|97486.6|97562.7|97446.7|97602.6|97486.6|97523.1|97407.1|151
1653947400000|2022-05-30 21:50:00|97557.4|97441.4|97724.3|97608.3|97728.3|97612.3|97539.9|97423.9|60
1653947700000|2022-05-30 21:55:00|97699.6|97583.6|97579.2|97463.2|97749.9|97633.9|97563.8|97447.8|181
1653948000000|2022-05-30 22:00:00|97579.5|97463.5|97595|97479|97638.6|97522.6|97579.5|97463.5|492
1653948300000|2022-05-30 22:05:00|97595.3|97479.3|97604.9|97488.9|97623.7|97507.7|97585.1|97469.1|422
1653948600000|2022-05-30 22:10:00|97601.6|97485.6|97596|97480|97620.4|97504.4|97582.2|97466.2|321
1653948900000|2022-05-30 22:15:00|97596.2|97480.2|97604.6|97488.6|97612.7|97496.7|97586|97470|347
1653949200000|2022-05-30 22:20:00|97605.2|97489.2|97625|97509|97630.4|97514.4|97569.2|97453.2|355
1653949500000|2022-05-30 22:25:00|97626.8|97510.8|97622.7|97506.7|97635.9|97519.9|97617.5|97501.5|365
1653949800000|2022-05-30 22:30:00|97622.6|97506.6|97623.7|97507.7|97647|97531|97622.6|97506.6|615
1653950100000|2022-05-30 22:35:00|97624|97508|97640.5|97524.5|97656.4|97540.4|97622.9|97506.9|505
1653950400000|2022-05-30 22:40:00|97640.9|97524.9|97634.6|97518.6|97656.3|97540.3|97630|97514|412
1653950700000|2022-05-30 22:45:00|97634.7|97518.7|97639.1|97523.1|97678.1|97562.1|97629.2|97513.2|447
1653951000000|2022-05-30 22:50:00|97638.1|97522.1|97638.3|97522.3|97661.8|97545.8|97629.1|97513.1|313
1653951300000|2022-05-30 22:55:00|97638.9|97522.9|97646.8|97530.8|97672.8|97556.8|97638.3|97522.3|370
1653951600000|2022-05-30 23:00:00|97647.7|97531.7|97644.3|97528.3|97658.5|97542.5|97642.1|97526.1|508
1653951900000|2022-05-30 23:05:00|97643.8|97527.8|97645.7|97529.7|97660.2|97544.2|97637.9|97521.9|677
1653952200000|2022-05-30 23:10:00|97645.4|97529.4|97638.6|97522.6|97654.5|97538.5|97615.3|97499.3|773
1653952500000|2022-05-30 23:15:00|97638.9|97522.9|97637.2|97521.2|97650.3|97534.3|97624.4|97508.4|846
1653952800000|2022-05-30 23:20:00|97636.8|97520.8|97613.2|97497.2|97649.5|97533.5|97598.1|97482.1|1128
1653953100000|2022-05-30 23:25:00|97614.3|97498.3|97626.9|97510.9|97638.1|97522.1|97592.9|97476.9|1667
1653953400000|2022-05-30 23:30:00|97626.6|97510.6|97615.6|97499.6|97643.2|97527.2|97587.1|97490.1|1526
1653953700000|2022-05-30 23:35:00|97616.5|97500.5|97629.4|97513.4|97648.7|97532.7|97605.8|97489.8|1596
1653954000000|2022-05-30 23:40:00|97627.2|97511.2|97624.5|97508.5|97648.7|97532.7|97605.5|97489.5|1255
1653954300000|2022-05-30 23:45:00|97622.8|97506.8|97607|97491|97623.1|97507.1|97588.6|97472.6|1077
1653954600000|2022-05-30 23:50:00|97606.6|97490.6|97601.6|97485.6|97619.6|97503.6|97592.1|97476.1|846
1653954900000|2022-05-30 23:55:00|97601.8|97485.8|97614.4|97498.4|97620.7|97504.7|97598.6|97482.6|715
1653955200000|2022-05-31 00:00:00|97608.1|97492.1|97632.9|97516.9|97650|97534|97606.1|97490.1|1053
1653955500000|2022-05-31 00:05:00|97632.8|97516.8|97609.6|97493.6|97644.3|97528.3|97590.5|97474.5|1215
1653955800000|2022-05-31 00:10:00|97609.9|97493.9|97594.9|97478.9|97625.5|97509.5|97589.3|97473.3|1557
1653956100000|2022-05-31 00:15:00|97595.5|97479.5|97650.4|97534.4|97653.4|97537.4|97592.7|97476.7|950
1653956400000|2022-05-31 00:20:00|97651.1|97535.1|97709.8|97593.8|97724.6|97608.6|97628.3|97524.9|1382
1653956700000|2022-05-31 00:25:00|97706.4|97590.4|97765.7|97649.7|97769.4|97653.4|97695.1|97584.8|1986
1653957000000|2022-05-31 00:30:00|97765.5|97649.5|97783.3|97667.3|97799|97683|97760.9|97644.9|1479
1653957300000|2022-05-31 00:35:00|97783.2|97667.2|97775.2|97659.2|97797.7|97681.7|97762.6|97646.6|1087
1653957600000|2022-05-31 00:40:00|97775.4|97659.4|97800.8|97684.8|97830.9|97714.9|97766.1|97650.1|1194
1653957900000|2022-05-31 00:45:00|97801|97685|97865.5|97749.5|97870.4|97754.4|97799.3|97683.3|1284
1653958200000|2022-05-31 00:50:00|97865.7|97749.7|97903.4|97787.4|97915.3|97799.3|97811.5|97695.5|1888
1653958500000|2022-05-31 00:55:00|97903.1|97787.1|97895.9|97779.9|97950.1|97834.1|97865.2|97749.2|1526
1653958800000|2022-05-31 01:00:00|97893|97777|97941.7|97825.7|97998.9|97882.9|97853.8|97737.8|1708
1653959100000|2022-05-31 01:05:00|97942|97826|97989.3|97873.3|98049|97933|97941.8|97825.8|2127
1653959400000|2022-05-31 01:10:00|97990|97874|97991.2|97875.2|98045.8|97929.8|97934.7|97818.7|2172
1653959700000|2022-05-31 01:15:00|97991.9|97875.9|97990.5|97874.5|98012.8|97896.8|97947.2|97831.2|2158
1653960000000|2022-05-31 01:20:00|97994.5|97878.5|97965|97849|98029.8|97913.8|97943.9|97827.9|1774
1653960300000|2022-05-31 01:25:00|97965.6|97849.6|97969.4|97853.4|97990.9|97874.9|97937|97821|1485
1653960600000|2022-05-31 01:30:00|97969.2|97853.2|98008.5|97892.5|98035.7|97919.7|97928.9|97812.9|1938
1653960900000|2022-05-31 01:35:00|98009.9|97893.9|97969.4|97853.4|98055.5|97939.5|97969.4|97853.4|2105
1653961200000|2022-05-31 01:40:00|97968.1|97852.1|97896.2|97780.2|98004.8|97888.8|97893.3|97777.3|2214
1653961500000|2022-05-31 01:45:00|97896.3|97780.3|97978.9|97862.9|97985.4|97869.4|97869.1|97753.1|2154
1653961800000|2022-05-31 01:50:00|97969.9|97853.9|97922.4|97806.4|97997|97881|97909.8|97793.8|1993
1653962100000|2022-05-31 01:55:00|97924.1|97808.1|97902.3|97786.3|97956.6|97840.6|97884.2|97768.2|1929
1653962400000|2022-05-31 02:00:00|97902.5|97786.5|97877.2|97761.2|97918|97802|97855.8|97739.8|1567
1653962700000|2022-05-31 02:05:00|97879|97763|97857.3|97741.3|97881.3|97768.3|97834.5|97718.5|1248
1653963000000|2022-05-31 02:10:00|97857.2|97741.2|97827.2|97711.2|97866.8|97750.8|97815|97701.8|1271
1653963300000|2022-05-31 02:15:00|97827.8|97711.8|97883.5|97767.5|97900|97784|97803.7|97687.7|1024
1653963600000|2022-05-31 02:20:00|97883.9|97767.9|97903.5|97787.5|97916.1|97800.1|97867.3|97751.3|1095
1653963900000|2022-05-31 02:25:00|97903.2|97787.2|97898.6|97782.6|97915.6|97799.6|97877|97761|1814
1653964200000|2022-05-31 02:30:00|97898.9|97782.9|97918.7|97802.7|97931.8|97815.8|97875.9|97764.1|1927
1653964500000|2022-05-31 02:35:00|97918.2|97802.2|97907.3|97791.3|97929.3|97813.3|97893.7|97777.7|1992
1653964800000|2022-05-31 02:40:00|97909.7|97793.7|97926|97810|97931.9|97815.9|97899.4|97783.4|1782
1653965100000|2022-05-31 02:45:00|97927.2|97811.2|97945.9|97829.9|97948.2|97832.2|97904.6|97788.6|1671
1653965400000|2022-05-31 02:50:00|97946.9|97830.9|97928.3|97812.3|97951.2|97835.2|97916.8|97800.8|1718
1653965700000|2022-05-31 02:55:00|97928.5|97812.5|97863|97747|97928.5|97812.5|97857.6|97741.6|1693
1653966000000|2022-05-31 03:00:00|97862.2|97746.2|97909.9|97793.9|97917.5|97801.5|97854.2|97738.2|1645
1653966300000|2022-05-31 03:05:00|97909.2|97793.2|97800.6|97684.6|97909.2|97793.2|97793.9|97677.9|1307
1653966600000|2022-05-31 03:10:00|97804.3|97688.3|97866.3|97750.3|97940.8|97824.8|97784.6|97668.6|1979
1653966900000|2022-05-31 03:15:00|97866.4|97750.4|97812.8|97696.8|97903.4|97787.4|97812.4|97696.4|1205
1653967200000|2022-05-31 03:20:00|97835|97719|97865.7|97749.7|97877.2|97761.2|97811.6|97695.6|1028
1653967500000|2022-05-31 03:25:00|97864.7|97748.7|97906|97790|97936.2|97820.2|97843.1|97727.1|1581
1653967800000|2022-05-31 03:30:00|97906.2|97790.2|97896.4|97780.4|97934.8|97818.8|97861.2|97745.2|1443
1653968100000|2022-05-31 03:35:00|97896.3|97780.3|97881.5|97765.5|97910.8|97794.8|97855.4|97739.4|1087
1653968400000|2022-05-31 03:40:00|97880.9|97764.9|97851.8|97735.8|97888.9|97772.9|97835.6|97719.6|1016
1653968700000|2022-05-31 03:45:00|97851.7|97735.7|97854.8|97738.8|97870.5|97754.5|97837.7|97721.7|937
1653969000000|2022-05-31 03:50:00|97850|97734|97848.7|97732.7|97859.1|97751.4|97833.4|97718.8|816
1653969300000|2022-05-31 03:55:00|97850.1|97734.1|97825.2|97712.3|97851.9|97752.5|97808.3|97696.6|1137
1653969600000|2022-05-31 04:00:00|97824.2|97708.2|97829.3|97718.2|97839.6|97725.9|97787.7|97671.7|1122
1653969900000|2022-05-31 04:05:00|97829.1|97719.6|97867.3|97751.3|97898.3|97782.3|97816.1|97708.4|1170
1653970200000|2022-05-31 04:10:00|97865|97749|97880.7|97764.7|97974|97858|97843.9|97727.9|1240
1653970500000|2022-05-31 04:15:00|97882.9|97766.9|97843.7|97727.7|97893.1|97777.1|97832|97716|866
1653970800000|2022-05-31 04:20:00|97842.9|97726.9|97885.2|97769.2|97892.5|97776.5|97839.1|97723.1|808
1653971100000|2022-05-31 04:25:00|97878.6|97762.6|97862.3|97746.3|97889|97773|97849.2|97734.5|942
1653971400000|2022-05-31 04:30:00|97862.9|97746.9|97864.3|97748.3|97877.3|97761.3|97841.9|97725.9|996
1653971700000|2022-05-31 04:35:00|97858.6|97742.6|97865.7|97749.7|97880.1|97765.2|97850.5|97742|782
1653972000000|2022-05-31 04:40:00|97864.2|97748.2|97861.3|97746.4|97870.6|97754.6|97837.1|97735.9|659
1653972300000|2022-05-31 04:45:00|97861.2|97748.5|97861.8|97757|97880.8|97779.8|97839.9|97746.3|605
1653972600000|2022-05-31 04:50:00|97862|97757.2|97859.9|97749.1|97873.4|97773.7|97823.7|97742.8|736
1653972900000|2022-05-31 04:55:00|97851.5|97754.3|97868|97769.3|97889.3|97774.3|97840.9|97746.6|614
1653973200000|2022-05-31 05:00:00|97874|97763.7|97786.6|97704.8|97878.9|97767.6|97779.3|97691.8|1671
1653973500000|2022-05-31 05:05:00|97783|97709.4|97795|97719.4|97812.2|97739.7|97775.7|97690.4|1194
1653973800000|2022-05-31 05:10:00|97794.5|97715.5|97774.2|97689.1|97800.9|97733.2|97760.6|97682.2|1010
1653974100000|2022-05-31 05:15:00|97773.7|97690.7|97753.7|97679.7|97774.8|97699.1|97738.6|97665.8|843
1653974400000|2022-05-31 05:20:00|97755.2|97679.9|97772.1|97696.8|97779.3|97715|97746.1|97675.2|782
1653974700000|2022-05-31 05:25:00|97772.4|97698|97821|97705|97834.1|97718.1|97743.8|97670|1084
1653975000000|2022-05-31 05:30:00|97792.8|97685.1|97757.4|97664.6|97828.4|97712.4|97754.3|97652.7|1897
1653975300000|2022-05-31 05:35:00|97757.3|97664.8|97734.4|97646.1|97809.2|97693.2|97726.1|97634.1|1684
1653975600000|2022-05-31 05:40:00|97734.3|97646|97716.6|97633.9|97748.6|97664.2|97667.2|97567.2|1572
1653975900000|2022-05-31 05:45:00|97715.6|97634.5|97754.8|97680.9|97769.1|97695.3|97701.3|97629.9|1140
1653976200000|2022-05-31 05:50:00|97754.7|97680.6|97773.1|97699.5|97781.8|97711.2|97740.1|97671.2|861
1653976500000|2022-05-31 05:55:00|97772.8|97699.6|97794.4|97710.4|97808.2|97728|97760.8|97685|988
1653976800000|2022-05-31 06:00:00|97790.1|97715.1|97810.6|97721.7|97818.1|97738.4|97703.9|97643.6|1703
1653977100000|2022-05-31 06:05:00|97809.9|97722|97811.7|97737.9|97831.6|97762|97752.7|97662.1|1653
1653977400000|2022-05-31 06:10:00|97811.1|97737.3|97778.8|97728.8|97923.2|97807.2|97762.8|97698.7|1454
1653977700000|2022-05-31 06:15:00|97779.8|97729.8|97912.5|97862.5|97950.8|97892.4|97769.3|97719.8|1585
1653978000000|2022-05-31 06:20:00|97915.1|97865.1|97933.1|97883.1|97953.6|97903.6|97869.1|97775.5|1470
1653978300000|2022-05-31 06:25:00|97933.9|97883.9|97990|97916.8|98076.1|97966.3|97901.3|97832.2|1866
1653978600000|2022-05-31 06:30:00|97989.8|97917.2|97928.3|97903.3|98007|97917.2|97907.6|97823.9|1728
1653978900000|2022-05-31 06:35:00|97928.6|97903.6|97941.8|97891.8|97992.7|97963|97898.7|97820.8|1605
1653979200000|2022-05-31 06:40:00|97941.1|97891.1|97914.5|97864.5|97951|97914.9|97877.6|97841.4|1549
1653979500000|2022-05-31 06:45:00|97915.1|97865.1|98112.9|98087.9|98136.5|98088.7|97902.1|97853|1739
1653979800000|2022-05-31 06:50:00|98112.8|98087.8|98230.5|98205.5|98233.6|98208.6|98104.7|98066.5|1702
1653980100000|2022-05-31 06:55:00|98231.4|98206.4|98234.5|98184.5|98280.6|98214.5|98176.9|98100.4|2036
1653980400000|2022-05-31 07:00:00|98234.2|98184.2|98113.9|98088.9|98313.1|98241.4|98102.5|98069.4|2090
1653980700000|2022-05-31 07:05:00|98112|98087|98046.1|98021.1|98206.3|98181.3|98042.9|98017.9|1844
1653981000000|2022-05-31 07:10:00|98046.8|98021.8|98048|98023|98105.6|98069.6|97986.7|97926|1786
1653981300000|2022-05-31 07:15:00|98047.7|98022.7|98058.3|98008.3|98107.5|98054.3|97987.4|97952|1574
1653981600000|2022-05-31 07:20:00|98060.7|98010.7|98073.4|98048.4|98120.2|98073|97989.2|97958.1|1781
1653981900000|2022-05-31 07:25:00|98073.8|98048.8|98032.3|98007.3|98130.6|98085.4|98029.7|97973.3|1798
1653982200000|2022-05-31 07:30:00|98032.1|98007.1|98018.6|97993.6|98053.7|98012.1|97956.1|97920.6|1870
1653982500000|2022-05-31 07:35:00|98018.5|97993.5|98071.9|98046.9|98090.2|98056.5|97983.6|97938.3|1751
1653982800000|2022-05-31 07:40:00|98072.7|98047.7|98118.7|98093.7|98173.1|98126|98047.2|98020.6|1590
1653983100000|2022-05-31 07:45:00|98118.2|98093.2|98107.8|98082.8|98163.8|98124.2|98087|98053.2|1595
1653983400000|2022-05-31 07:50:00|98108.9|98083.9|98215|98099|98238.6|98201.5|98105.5|98061.2|1728
1653983700000|2022-05-31 07:55:00|98192.8|98119|98219|98112|98254.2|98192.1|98164.4|98096.6|1754
1653984000000|2022-05-31 08:00:00|98197.8|98110|98097.8|98072.8|98233.5|98176.3|98095.9|98070.9|1673
1653984300000|2022-05-31 08:05:00|98098|98073|98103.1|98078.1|98154.5|98129.5|98096.5|98071.5|1436
1653984600000|2022-05-31 08:10:00|98105.5|98080.5|98083.4|98058.4|98140.3|98104.6|98062.7|98031.2|1643
1653984900000|2022-05-31 08:15:00|98082|98057|98021.8|97971.8|98096.1|98058.4|98000|97934|1879
1653985200000|2022-05-31 08:20:00|98021.9|97971.9|98020.6|97995.6|98069.4|98023.3|97988.3|97952.4|1578
1653985500000|2022-05-31 08:25:00|98017.2|97992.2|97970.3|97945.3|98035.9|98000.4|97957.6|97932.6|1366
1653985800000|2022-05-31 08:30:00|97970.2|97945.2|97931.5|97906.5|97984.3|97950.3|97923.3|97872.7|1459
1653986100000|2022-05-31 08:35:00|97931.4|97906.4|97914|97889|97936.2|97906.9|97880.5|97853.7|1368
1653986400000|2022-05-31 08:40:00|97914.3|97889.3|97969.2|97944.2|98024.5|97955.4|97887.2|97862.2|1579
1653986700000|2022-05-31 08:45:00|97968.9|97943.9|98028.7|98003.7|98083|98058|97968.8|97943.8|1508
1653987000000|2022-05-31 08:50:00|98028.2|98003.2|98036.4|98011.4|98054.1|98029.1|98000.9|97975.9|1345
1653987300000|2022-05-31 08:55:00|98036.2|98011.2|98056.1|97977.2|98120.5|98069.2|98036.2|97960.3|1731
1653987600000|2022-05-31 09:00:00|98079.9|97963.9|97989.9|97964.9|98165|98068.6|97968.3|97923.1|2038
1653987900000|2022-05-31 09:05:00|97988.5|97963.5|97988.1|97963.1|98058.5|98010.3|97966.1|97916.7|1548
1653988200000|2022-05-31 09:10:00|97988.3|97963.3|98009.9|97984.9|98035.3|98010.3|97966.6|97924.4|1528
1653988500000|2022-05-31 09:15:00|98010.3|97985.3|97934.2|97909.2|98044.3|98006.6|97908.6|97883.6|1534
1653988800000|2022-05-31 09:20:00|97934.6|97909.6|97959.4|97934.4|97960.7|97935.7|97870.6|97845.6|1665
1653989100000|2022-05-31 09:25:00|97959.5|97934.5|97953.9|97928.9|97968.4|97943.4|97900.5|97875.5|1354
1653989400000|2022-05-31 09:30:00|97953.7|97928.7|97938.5|97913.5|97985.3|97960.3|97933.4|97908.4|1127
1653989700000|2022-05-31 09:35:00|97938.9|97913.9|97963.4|97938.4|98062.1|97960.2|97935|97910|1306
1653990000000|2022-05-31 09:40:00|97963.5|97938.5|97979.7|97954.7|98025.6|98000.6|97946.9|97921.9|1287
1653990300000|2022-05-31 09:45:00|97979.5|97954.5|97932.6|97907.6|97993|97968|97910.4|97885.4|1360
1653990600000|2022-05-31 09:50:00|97932.9|97907.9|97974.3|97949.3|97990|97965|97913.5|97888.5|1311
1653990900000|2022-05-31 09:55:00|97974.8|97949.8|98052.9|98027.9|98069.6|98044.6|97968.6|97943.6|1571
1653991200000|2022-05-31 10:00:00|98054|98029|98082.6|98057.6|98095.8|98070.8|98032.7|98007.7|1481
1653991500000|2022-05-31 10:05:00|98082.4|98057.4|98015.2|97990.2|98125.5|98100.5|98009.6|97984.6|1509
1653991800000|2022-05-31 10:10:00|98017.3|97992.3|98003.6|97978.6|98035.6|98010.6|97987.9|97962.9|1376
1653992100000|2022-05-31 10:15:00|98003.8|97978.8|98070.9|98045.9|98082.1|98057.1|97998.7|97973.7|1215
1653992400000|2022-05-31 10:20:00|98071.4|98046.4|98037|98012|98086.1|98061.1|98020.3|97995.3|1409
1653992700000|2022-05-31 10:25:00|98036.4|98011.4|98052.4|98027.4|98068.3|98043.3|98027.8|97989.4|1214
1653993000000|2022-05-31 10:30:00|98052|98027|97991.5|97966.5|98052.1|98027.1|97984.7|97958.8|1398
1653993300000|2022-05-31 10:35:00|97992.8|97967.8|97985.6|97960.6|98069|98044|97978.2|97953.2|1401
1653993600000|2022-05-31 10:40:00|97985.5|97960.5|97938.1|97913.1|97986.9|97961.9|97935.3|97910.3|1407
1653993900000|2022-05-31 10:45:00|97937.7|97912.7|97976.2|97951.2|97978.6|97953.6|97914.5|97889.5|1284
1653994200000|2022-05-31 10:50:00|97976.5|97951.5|98149.8|98124.8|98184.3|98133.4|97976.1|97951.1|2113
1653994500000|2022-05-31 10:55:00|98150.6|98125.6|98159.9|98134.9|98241.8|98201.6|98078.8|98053.8|2203
1653994800000|2022-05-31 11:00:00|98157.7|98132.7|98217.4|98192.4|98253.9|98220.7|98131.8|98106.8|2044
1653995100000|2022-05-31 11:05:00|98224.9|98199.9|98199.3|98174.3|98250.6|98210.6|98161.3|98136.3|1633
1653995400000|2022-05-31 11:10:00|98199.7|98174.7|98151|98126|98266.5|98180.9|98149.3|98124.3|1589
1653995700000|2022-05-31 11:15:00|98150.7|98125.7|98164.5|98139.5|98167.7|98142.7|98096.5|98071.5|1571
1653996000000|2022-05-31 11:20:00|98165.1|98140.1|98224.8|98199.8|98233.4|98208.4|98165.1|98140.1|1697
1653996300000|2022-05-31 11:25:00|98223.6|98198.6|98234.3|98209.3|98248.5|98223.5|98206|98181|1511
1653996600000|2022-05-31 11:30:00|98233.6|98208.6|98194|98169|98246|98221|98173.1|98148.1|1461
1653996900000|2022-05-31 11:35:00|98194.1|98169.1|98186.7|98161.7|98205.8|98180.8|98139.6|98114.6|1414
1653997200000|2022-05-31 11:40:00|98186.9|98161.9|98178.3|98153.3|98194.8|98169.8|98166.9|98141.9|1270
1653997500000|2022-05-31 11:45:00|98178.9|98153.9|98165.3|98140.3|98180.7|98155.7|98137.9|98112.9|1393
1653997800000|2022-05-31 11:50:00|98165.4|98140.4|98112.6|98087.6|98165.4|98140.4|98111.2|98086.2|1481
1653998100000|2022-05-31 11:55:00|98111.9|98086.9|98062.3|98037.3|98135.8|98110.8|98049.3|98024.3|1582
1653998400000|2022-05-31 12:00:00|98062.1|98037.1|98152.3|98127.3|98160.7|98135.7|98035.8|98010.8|1622
1653998700000|2022-05-31 12:05:00|98152.8|98127.8|98056.4|98031.4|98159.4|98134.4|98055.9|98030.9|1815
1653999000000|2022-05-31 12:10:00|98056.3|98031.3|98074.8|98049.8|98108.3|98083.3|98041.5|98016.5|1685
1653999300000|2022-05-31 12:15:00|98074.9|98049.9|98110.8|98085.8|98132.6|98107.6|98074.9|98049.9|1572
1653999600000|2022-05-31 12:20:00|98109|98084|98172.7|98147.7|98174.3|98149.3|98061.9|98036.9|1759
1653999900000|2022-05-31 12:25:00|98174|98149|98135.5|98110.5|98212.4|98187.4|98119.5|98094.5|1821
1654000200000|2022-05-31 12:30:00|98136.4|98111.4|98216|98191|98240.9|98215.9|98132|98107|1774
1654000500000|2022-05-31 12:35:00|98215.7|98190.7|98279.5|98254.5|98287.4|98262.4|98207.3|98182.3|1641
1654000800000|2022-05-31 12:40:00|98279.1|98254.1|98311.8|98286.8|98377.7|98352.7|98278.8|98253.8|1831
1654001100000|2022-05-31 12:45:00|98311.7|98286.7|98281.9|98256.9|98379.5|98339.5|98263.3|98238.3|1680
1654001400000|2022-05-31 12:50:00|98281.7|98256.7|98415.8|98390.8|98417.5|98392.5|98215.6|98190.6|1837
1654001700000|2022-05-31 12:55:00|98415.9|98390.9|98441.1|98416.1|98476.4|98432.2|98378.1|98353.1|1902
1654002000000|2022-05-31 13:00:00|98442.1|98417.1|98474.6|98449.6|98475.8|98450.8|98352.4|98327.4|1759
1654002300000|2022-05-31 13:05:00|98474.2|98449.2|98469.5|98444.5|98492.7|98467.7|98429.6|98404.6|1815
1654002600000|2022-05-31 13:10:00|98469.8|98444.8|98242.4|98217.4|98471.6|98444.8|98242.4|98213.1|1861
1654002900000|2022-05-31 13:15:00|98243.7|98218.7|98264.9|98239.9|98348.4|98245|98191.6|98166.6|1657
1654003200000|2022-05-31 13:20:00|98264.6|98239.6|98201.3|98176.3|98279.6|98240.9|98199.9|98169.9|1923
1654003500000|2022-05-31 13:25:00|98201.4|98176.4|98151.6|98126.6|98218.5|98193.5|98126.1|98101.1|1701
1654003800000|2022-05-31 13:30:00|98151.4|98126.4|98279.5|98254.5|98346.2|98266|98136.1|98100.3|2117
1654004100000|2022-05-31 13:35:00|98277.6|98252.6|98265.2|98215.2|98376.8|98300.6|98247.9|98204.6|2077
1654004400000|2022-05-31 13:40:00|98264.8|98214.8|98265.6|98240.6|98364.1|98248.8|98208.3|98180.2|2029
1654004700000|2022-05-31 13:45:00|98265.7|98240.7|98270.1|98245.1|98400.1|98321.3|98253|98228|1986
1654005000000|2022-05-31 13:50:00|98270.3|98245.3|98190.5|98165.5|98278.2|98253.2|98178.4|98153.4|2048
1654005300000|2022-05-31 13:55:00|98190.3|98165.3|98211.8|98186.8|98253.5|98217.6|98139.8|98104.8|2150
1654005600000|2022-05-31 14:00:00|98212|98187|98388|98338|98422.1|98355|98202.5|98165.4|2040
1654005900000|2022-05-31 14:05:00|98388.1|98338.1|98384.9|98359.9|98412.2|98371.3|98275.3|98250.3|1964
1654006200000|2022-05-31 14:10:00|98384.8|98359.8|98259.1|98234.1|98385|98360|98242.2|98217.2|1960
1654006500000|2022-05-31 14:15:00|98263.8|98238.8|98397|98372|98444|98416.5|98254.6|98229.6|2040
1654006800000|2022-05-31 14:20:00|98396.8|98371.8|98335|98310|98398.6|98372|98282.5|98257.5|1998
1654007100000|2022-05-31 14:25:00|98335.4|98310.4|98274.7|98249.7|98384.8|98359.8|98260.5|98235.5|2040
1654007400000|2022-05-31 14:30:00|98274.3|98249.3|98259.8|98234.8|98296.3|98264.4|98221.8|98196.8|2044
1654007700000|2022-05-31 14:35:00|98259.1|98234.1|98180.5|98155.5|98264.8|98239.8|98179.2|98154.2|1825
1654008000000|2022-05-31 14:40:00|98179|98154|98109|98084|98190.1|98165.1|98108.6|98083.6|1948
1654008300000|2022-05-31 14:45:00|98109.4|98084.4|98018.2|97993.2|98149.6|98108.8|97973.5|97948.5|2104
1654008600000|2022-05-31 14:50:00|98018.3|97993.3|97936.2|97911.2|98036.5|98011.5|97891.8|97866.8|2133
1654008900000|2022-05-31 14:55:00|97936.3|97911.3|97873.1|97848.1|97953.3|97927.5|97819.6|97780.9|2287
1654009200000|2022-05-31 15:00:00|97872.3|97847.3|97758.3|97733.3|97951.5|97863.3|97730.1|97705.1|2195
1654009500000|2022-05-31 15:05:00|97758.5|97733.5|97835.4|97810.4|97871.9|97832.8|97746.7|97709|1956
1654009800000|2022-05-31 15:10:00|97834.8|97809.8|97759.5|97734.5|97845.2|97816.6|97701.2|97672|1791
1654010100000|2022-05-31 15:15:00|97759.1|97734.1|97725|97675|97802.4|97766.5|97709.1|97667.7|1844
1654010400000|2022-05-31 15:20:00|97724.9|97674.9|97707.6|97682.6|97763.2|97738.2|97682.7|97652.8|1923
1654010700000|2022-05-31 15:25:00|97706.6|97681.6|97748.8|97723.8|97758.5|97725.8|97674.2|97636.5|1815
1654011000000|2022-05-31 15:30:00|97747.7|97722.7|97784.5|97759.5|97790.5|97765.5|97726.4|97694.3|1846
1654011300000|2022-05-31 15:35:00|97785.6|97760.6|97746.8|97696.8|97789.3|97764.3|97691.8|97647.7|1848
1654011600000|2022-05-31 15:40:00|97746.9|97696.9|97724|97699|97770.6|97738.9|97699.9|97674.9|1637
1654011900000|2022-05-31 15:45:00|97723|97698|97699|97674|97733.9|97708.9|97652.4|97627.4|1770
1654012200000|2022-05-31 15:50:00|97695.3|97670.3|97625.2|97600.2|97697.7|97672.7|97584.7|97546.8|1893
1654012500000|2022-05-31 15:55:00|97626.3|97601.3|97658.4|97633.4|97667.9|97642.9|97610.7|97585.7|1307
1654012800000|2022-05-31 16:00:00|97657.7|97632.7|97602|97577|97700.7|97675.7|97594.4|97569.4|1526
1654013100000|2022-05-31 16:05:00|97601.7|97576.7|97704.9|97679.9|97708.7|97683.7|97598.7|97573.7|1567
1654013400000|2022-05-31 16:10:00|97702.1|97677.1|97659.4|97634.4|97703.2|97678.2|97655.8|97630.8|1368
1654013700000|2022-05-31 16:15:00|97659.9|97634.9|97686.9|97661.9|97702.3|97664.4|97654.2|97629.2|1497
1654014000000|2022-05-31 16:20:00|97686.7|97661.7|97840.9|97815.9|97842.3|97817.3|97680|97644.1|1753
1654014300000|2022-05-31 16:25:00|97841.6|97816.6|97789|97764|97846.7|97821.7|97778.2|97749.5|1534
1654014600000|2022-05-31 16:30:00|97788.8|97763.8|97776.2|97726.2|97819.9|97788.1|97759.7|97711.4|1806
1654014900000|2022-05-31 16:35:00|97776.3|97726.3|97695.7|97645.7|97792.9|97734.5|97687.8|97622.8|2109
1654015200000|2022-05-31 16:40:00|97695.6|97645.6|97681.2|97656.2|97715.9|97671.9|97670.1|97613.9|1836
1654015500000|2022-05-31 16:45:00|97680.9|97655.9|97734.8|97709.8|97757.8|97722.9|97680.2|97627.2|2099
1654015800000|2022-05-31 16:50:00|97734.1|97709.1|97715.5|97690.5|97747.5|97714.7|97705.6|97680.6|1950
1654016100000|2022-05-31 16:55:00|97716.1|97691.1|97708.3|97658.3|97779.3|97716.6|97682.6|97602.9|2006
1654016400000|2022-05-31 17:00:00|97717.6|97667.6|97800.8|97750.8|97822.3|97761.3|97688.8|97623.3|2136
1654016700000|2022-05-31 17:05:00|97801.9|97751.9|97678.2|97653.2|97823.5|97765.3|97677|97647|1948
1654017000000|2022-05-31 17:10:00|97678.5|97653.5|97729|97679|97764.6|97714.6|97648.4|97620.3|1611
1654017300000|2022-05-31 17:15:00|97729.4|97679.4|97718.2|97693.2|97754.2|97699.1|97705.7|97645|1760
1654017600000|2022-05-31 17:20:00|97718.1|97693.1|97694.6|97669.6|97741.1|97702.8|97688.3|97636.8|1734
1654017900000|2022-05-31 17:25:00|97694.7|97669.7|97700.2|97650.2|97721.1|97675.3|97653.6|97604|2145
1654018200000|2022-05-31 17:30:00|97700.4|97650.4|97702.7|97677.7|97746.3|97691.4|97686.5|97632.8|1859
1654018500000|2022-05-31 17:35:00|97701.2|97676.2|97720.8|97670.8|97758.9|97684.8|97669.2|97604.7|1950
1654018800000|2022-05-31 17:40:00|97719.6|97669.6|97695.9|97645.9|97750.9|97683.7|97677.2|97612.8|1595
1654019100000|2022-05-31 17:45:00|97696|97646|97710.4|97660.4|97732.5|97694.4|97685.9|97626.6|1609
1654019400000|2022-05-31 17:50:00|97705.5|97655.5|97619.9|97594.9|97715.5|97674.3|97611.1|97586.1|1812
1654019700000|2022-05-31 17:55:00|97620.6|97595.6|97621.5|97571.5|97711.1|97662.9|97585.9|97517.8|2054
1654020000000|2022-05-31 18:00:00|97637.8|97564.2|97625.3|97575.3|97663.4|97599.1|97586.9|97538.5|2190
1654020300000|2022-05-31 18:05:00|97624.4|97574.4|97676.2|97626.2|97698|97641.5|97609.7|97559.4|1972
1654020600000|2022-05-31 18:10:00|97689.6|97619|97638.6|97613.6|97714|97657.5|97630.2|97560.4|1977
1654020900000|2022-05-31 18:15:00|97638.2|97613.2|97709.8|97659.8|97729.2|97687.7|97632.3|97585.1|2115
1654021200000|2022-05-31 18:20:00|97709.6|97659.6|97712.2|97662.2|97733.9|97689|97678.1|97619|2209
1654021500000|2022-05-31 18:25:00|97713.6|97663.6|97638.9|97588.9|97722.3|97672.1|97616.1|97586.1|1809
1654021800000|2022-05-31 18:30:00|97639.8|97589.8|97573.8|97548.8|97643|97610.7|97563.2|97528.5|1444
1654022100000|2022-05-31 18:35:00|97572.7|97547.7|97640.8|97590.8|97659.2|97604.5|97556.3|97495.5|1791
1654022400000|2022-05-31 18:40:00|97650.4|97580|97649.9|97599.9|97666.5|97610.5|97587.2|97518|1665
1654022700000|2022-05-31 18:45:00|97649.6|97599.6|97728.2|97678.2|97753.7|97695.4|97641|97599.5|1560
1654023000000|2022-05-31 18:50:00|97728.1|97678.1|97739.5|97714.5|97768.7|97726.3|97705.1|97639.2|2069
1654023300000|2022-05-31 18:55:00|97739.2|97714.2|97734.2|97684.2|97793.4|97749|97709.3|97656.2|2100
1654023600000|2022-05-31 19:00:00|97733.2|97683.2|97767.4|97717.4|97803|97739.1|97695.2|97631.2|2110
1654023900000|2022-05-31 19:05:00|97767.3|97717.3|97755.1|97705.1|97797.3|97747.2|97743.4|97684.8|2194
1654024200000|2022-05-31 19:10:00|97763.7|97690.6|97751.6|97701.6|97791.3|97721.7|97740.3|97667.3|1478
1654024500000|2022-05-31 19:15:00|97751.2|97701.2|97763.3|97713.3|97779.1|97717|97718.4|97643.4|1484
1654024800000|2022-05-31 19:20:00|97763.1|97713.1|97742.4|97692.4|97773.8|97715.5|97723.6|97650.8|1578
1654025100000|2022-05-31 19:25:00|97742.3|97692.3|97715|97665|97768.6|97716.8|97697.5|97645|1128
1654025400000|2022-05-31 19:30:00|97712.6|97662.6|97649.5|97572.3|97725.7|97670|97621.6|97553.6|1537
1654025700000|2022-05-31 19:35:00|97636.1|97586.1|97659|97568.4|97683.2|97618.3|97629.4|97549.5|1838
1654026000000|2022-05-31 19:40:00|97661.2|97565.9|97660.7|97570.6|97734.8|97635.5|97626.9|97553.1|1628
1654026300000|2022-05-31 19:45:00|97660|97571.6|97722.9|97606.9|97741.9|97670.9|97658.3|97566.3|1596
1654026600000|2022-05-31 19:50:00|97719.7|97603.7|97684|97610.3|97740.4|97662.1|97669.9|97583.5|1776
1654026900000|2022-05-31 19:55:00|97684.4|97610.2|97715.4|97627.4|97802.6|97717.8|97671.8|97590.9|1731
1654027200000|2022-05-31 20:00:00|97707.7|97630.8|97703.8|97622.8|97727.8|97646.4|97656.6|97572.4|1535
1654027500000|2022-05-31 20:05:00|97704.2|97622.7|97754.1|97659.6|97769.9|97690.5|97696.9|97612.4|975
1654027800000|2022-05-31 20:10:00|97751.8|97661.3|97731|97657.6|97764.9|97687.5|97707.9|97635.1|945
1654028100000|2022-05-31 20:15:00|97720.2|97670.2|97733.7|97683.7|97774.6|97703.8|97717.4|97653.9|880
1654028400000|2022-05-31 20:20:00|97735.5|97685.5|97719|97694|97753|97700.9|97719|97667.8|717
1654028700000|2022-05-31 20:25:00|97718.8|97693.8|97730.6|97680.6|97763.4|97698.7|97718.8|97664.5|639
1654029000000|2022-05-31 20:30:00|97730.7|97680.7|97727.3|97677.3|97744.7|97687.9|97703.6|97656.5|533
1654029300000|2022-05-31 20:35:00|97727.5|97677.5|97766.1|97716.1|97779.5|97727.7|97724.5|97666.8|665
1654029600000|2022-05-31 20:40:00|97766|97716|97756.9|97706.9|97774.8|97727.1|97739.8|97687.3|338
1654029900000|2022-05-31 20:45:00|97756.7|97706.7|97748.6|97676.7|97779.8|97725.7|97736.2|97661.4|472
1654030200000|2022-05-31 20:50:00|97737.2|97687.2|97738.9|97654.3|97777|97697.1|97709.4|97624.7|459
1654030500000|2022-05-31 20:55:00|97742.2|97648.8|97694.9|97578.9|97813|97697|97668.3|97552.3|1666
1654030800000|2022-05-31 21:00:00|97701.6|97585.6|97686.1|97570.1|97708.2|97592.2|97686.1|97570.1|34
1654031100000|2022-05-31 21:05:00|97677.8|97561.8|97705|97589|97719.2|97603.2|97677.8|97561.8|66
1654031400000|2022-05-31 21:10:00|97719.3|97603.3|97708.2|97592.2|97719.9|97603.9|97666.2|97550.2|302
1654031700000|2022-05-31 21:15:00|97707.7|97591.7|97707.4|97591.4|97722.3|97606.3|97697.4|97581.4|1413
1654032000000|2022-05-31 21:20:00|97707.3|97591.3|97714.1|97598.1|97715.2|97599.2|97696.9|97580.9|1391
1654032300000|2022-05-31 21:25:00|97713.7|97597.7|97722.6|97606.6|97727.2|97611.2|97694.2|97578.2|642
1654032600000|2022-05-31 21:30:00|97724.1|97608.1|97685.1|97569.1|97724.5|97608.5|97663.2|97547.2|167
1654032900000|2022-05-31 21:35:00|97678.7|97562.7|97701.5|97585.5|97726.8|97610.8|97678.7|97562.7|241
1654033200000|2022-05-31 21:40:00|97703.4|97587.4|97699.5|97583.5|97723.5|97607.5|97689.3|97573.3|132
1654033500000|2022-05-31 21:45:00|97707.1|97591.1|97726.7|97610.7|97739.9|97623.9|97686.9|97570.9|178
1654033800000|2022-05-31 21:50:00|97726.9|97610.9|97722.7|97606.7|97731|97615|97707.2|97591.2|128
1654034100000|2022-05-31 21:55:00|97720|97604|97720.3|97604.3|97741.6|97625.6|97693|97577|257
1654034400000|2022-05-31 22:00:00|97717.8|97601.8|97680.5|97564.5|97728.7|97612.7|97640.8|97524.8|792
1654034700000|2022-05-31 22:05:00|97678.9|97562.9|97678.9|97562.9|97686.7|97570.7|97674.4|97558.4|312
1654035000000|2022-05-31 22:10:00|97679.3|97563.3|97664.8|97548.8|97681.1|97565.1|97664.6|97548.6|338
1654035300000|2022-05-31 22:15:00|97664.5|97548.5|97648.2|97532.2|97668.5|97552.5|97635.5|97519.5|768
1654035600000|2022-05-31 22:20:00|97647.7|97531.7|97657.9|97541.9|97665.2|97549.2|97642.1|97526.1|896
1654035900000|2022-05-31 22:25:00|97658.8|97542.8|97673.9|97557.9|97683.3|97567.3|97645.4|97529.4|468
1654036200000|2022-05-31 22:30:00|97674.1|97558.1|97659.3|97543.3|97679.1|97563.1|97632.7|97516.7|741
1654036500000|2022-05-31 22:35:00|97659.4|97543.4|97642.3|97526.3|97674.9|97558.9|97612.1|97496.1|878
1654036800000|2022-05-31 22:40:00|97641.3|97525.3|97647.6|97531.6|97657.2|97541.2|97628.5|97512.5|405
1654037100000|2022-05-31 22:45:00|97648.6|97532.6|97624.6|97508.6|97650.3|97534.3|97621.9|97505.9|600
1654037400000|2022-05-31 22:50:00|97624.5|97508.5|97629.3|97513.3|97632.6|97516.6|97610.6|97494.6|651
1654037700000|2022-05-31 22:55:00|97631.2|97515.2|97646.4|97530.4|97685.6|97569.6|97624.6|97508.6|886
1654038000000|2022-05-31 23:00:00|97645.1|97529.1|97661.7|97545.7|97719.1|97603.1|97637.3|97521.3|702
1654038300000|2022-05-31 23:05:00|97661.8|97545.8|97690.1|97574.1|97730.3|97614.3|97661.3|97545.3|759
1654038600000|2022-05-31 23:10:00|97690.5|97574.5|97690.7|97574.7|97696.2|97588.1|97683.8|97567.8|653
1654038900000|2022-05-31 23:15:00|97693|97577|97704.3|97588.3|97706.1|97590.1|97686|97572.6|778
1654039200000|2022-05-31 23:20:00|97704.2|97588.2|97718.5|97602.5|97737.3|97621.3|97687.3|97577.9|876
1654039500000|2022-05-31 23:25:00|97720|97604|97721.1|97605.1|97735.1|97619.1|97706.1|97590.1|1618
1654039800000|2022-05-31 23:30:00|97721.2|97605.2|97710.8|97594.8|97721.2|97605.2|97688.9|97576.9|906
1654040100000|2022-05-31 23:35:00|97712.1|97596.1|97720.8|97604.8|97725.4|97609.4|97696.1|97581.4|923
1654040400000|2022-05-31 23:40:00|97720.2|97604.2|97697.9|97581.9|97722.3|97606.3|97679.8|97574|782
1654040700000|2022-05-31 23:45:00|97694.4|97578.4|97677.3|97561.3|97700|97584|97670.9|97555.4|729
1654041000000|2022-05-31 23:50:00|97674.9|97558.9|97683.2|97567.2|97690.5|97574.5|97661.9|97547.1|1883
1654041300000|2022-05-31 23:55:00|97686.8|97570.8|97703.3|97601.2|97731.5|97615.5|97668.8|97555|1713
1654041600000|2022-06-01 00:00:00|97727.1|97611.1|97720.3|97604.3|97750|97634|97691.1|97575.1|1558
1654041900000|2022-06-01 00:05:00|97719.5|97603.5|97708.2|97592.2|97743|97627|97688.8|97572.8|1480
1654042200000|2022-06-01 00:10:00|97708.1|97592.1|97698.9|97582.9|97736.2|97620.2|97688.8|97572.8|1393
1654042500000|2022-06-01 00:15:00|97702.6|97586.6|97730.7|97614.7|97734.7|97618.7|97687.4|97571.4|1330
1654042800000|2022-06-01 00:20:00|97732.4|97616.4|97717.6|97604.4|97740.4|97624.4|97709.3|97593.3|914
1654043100000|2022-06-01 00:25:00|97715.7|97599.7|97724.1|97608.1|97736.6|97620.6|97690|97574|868
1654043400000|2022-06-01 00:30:00|97726|97610|97727.5|97611.5|97741.9|97625.9|97722.1|97606.1|855
1654043700000|2022-06-01 00:35:00|97727.6|97611.6|97727.7|97611.7|97743.3|97627.3|97714.1|97598.1|811
1654044000000|2022-06-01 00:40:00|97725.9|97609.9|97732.8|97616.8|97747.3|97631.3|97709.9|97594.3|998
1654044300000|2022-06-01 00:45:00|97733|97617|97698.5|97583.6|97738.1|97622.1|97683.3|97569.5|966
1654044600000|2022-06-01 00:50:00|97696.5|97585.7|97728.1|97612.1|97739.5|97630.7|97682.6|97571.6|1235
1654044900000|2022-06-01 00:55:00|97728.6|97612.6|97738.8|97622.8|97759.4|97643.4|97714.1|97608.9|1803
1654045200000|2022-06-01 01:00:00|97739|97623|97729.9|97613.9|97776.7|97660.7|97670.5|97568.4|1994
1654045500000|2022-06-01 01:05:00|97729.7|97613.7|97720|97604|97757.6|97641.6|97701.9|97588.7|2145
1654045800000|2022-06-01 01:10:00|97721.2|97605.2|97699.9|97583.9|97737.8|97621.8|97679.8|97570.8|1299
1654046100000|2022-06-01 01:15:00|97700.1|97584.1|97707|97591|97739.8|97623.8|97692.2|97577.3|1443
1654046400000|2022-06-01 01:20:00|97707.4|97591.4|97725.7|97609.7|97748|97632|97696.7|97583.5|1309
1654046700000|2022-06-01 01:25:00|97724.9|97608.9|97746.1|97630.1|97765.3|97649.3|97705.7|97602|1438
1654047000000|2022-06-01 01:30:00|97745.7|97629.7|97830.7|97714.7|97838.7|97722.7|97720.8|97626.8|1736
1654047300000|2022-06-01 01:35:00|97831.6|97715.6|97857.5|97741.5|97871.1|97755.1|97824.2|97711.7|1757
1654047600000|2022-06-01 01:40:00|97858.3|97742.3|97915.3|97799.3|97919|97803|97851.1|97736|1627
1654047900000|2022-06-01 01:45:00|97914.5|97798.5|97886.6|97770.6|97933.6|97817.6|97864.5|97748.5|2105
1654048200000|2022-06-01 01:50:00|97887.3|97771.3|97836.4|97720.4|97892.2|97776.2|97821.6|97705.6|1656
1654048500000|2022-06-01 01:55:00|97836.3|97720.3|97818.8|97702.8|97861.2|97745.2|97812.2|97696.2|1779
1654048800000|2022-06-01 02:00:00|97822.9|97706.9|97895.6|97779.6|97901.7|97785.7|97819.7|97703.7|1837
1654049100000|2022-06-01 02:05:00|97895.4|97779.4|97906.8|97790.8|97930.6|97814.6|97872.3|97756.3|1888
1654049400000|2022-06-01 02:10:00|97907|97791|97879.6|97763.6|97910.4|97794.4|97859.6|97743.6|1732
1654049700000|2022-06-01 02:15:00|97880.1|97764.1|97881.2|97765.2|97899|97783|97860.8|97746.3|1396
1654050000000|2022-06-01 02:20:00|97881.4|97765.4|97863.4|97747.4|97881.4|97765.4|97816.4|97707|1658
1654050300000|2022-06-01 02:25:00|97862.4|97746.4|97852.9|97736.9|97880.9|97764.9|97832.7|97721.1|1615
1654050600000|2022-06-01 02:30:00|97853.3|97737.3|97820.4|97704.4|97865.3|97749.3|97809.8|97695.7|1833
1654050900000|2022-06-01 02:35:00|97821.9|97705.9|97775.4|97659.4|97829|97713|97768.2|97652.2|1253
1654051200000|2022-06-01 02:40:00|97774.6|97658.6|97785.4|97669.4|97789.9|97675.8|97752.1|97653.5|1047
1654051500000|2022-06-01 02:45:00|97783.7|97667.7|97756.2|97670.8|97801.5|97686.1|97752.1|97651.7|1236
1654051800000|2022-06-01 02:50:00|97752.7|97667|97822.8|97706.8|97839.4|97723.4|97744.8|97634|1610
1654052100000|2022-06-01 02:55:00|97821.3|97705.3|97840.8|97724.8|97877.9|97761.9|97810.1|97695.7|2087
1654052400000|2022-06-01 03:00:00|97839.6|97723.6|97832.5|97716.5|97856.2|97740.2|97804.5|97688.5|1750
1654052700000|2022-06-01 03:05:00|97832.2|97716.2|97791.7|97675.7|97834|97719.9|97769.7|97653.7|1571
1654053000000|2022-06-01 03:10:00|97792.7|97676.7|97779.9|97663.9|97799.6|97683.6|97755.3|97646|1468
1654053300000|2022-06-01 03:15:00|97781.1|97665.1|97813.5|97697.5|97816.6|97700.6|97771.7|97657.4|1655
1654053600000|2022-06-01 03:20:00|97814.1|97698.1|97809.3|97693.3|97825.2|97709.2|97783.1|97673.7|1548
1654053900000|2022-06-01 03:25:00|97809.2|97693.2|97810.4|97694.4|97827.4|97711.4|97785.7|97669.8|1499
1654054200000|2022-06-01 03:30:00|97810.5|97694.5|97802.1|97686.1|97820.2|97704.2|97772.6|97656.6|1699
1654054500000|2022-06-01 03:35:00|97800.1|97684.1|97815.8|97699.8|97830.7|97714.7|97784.3|97668.3|1632
1654054800000|2022-06-01 03:40:00|97815.3|97699.3|97807.2|97691.2|97835.1|97719.1|97795.1|97683.7|1575
1654055100000|2022-06-01 03:45:00|97807.8|97691.8|97809.7|97693.7|97824.4|97708.4|97791.7|97675.8|1551
1654055400000|2022-06-01 03:50:00|97820|97704|97814.6|97698.6|97825.8|97709.8|97790.9|97678.7|1504
1654055700000|2022-06-01 03:55:00|97815.7|97699.7|97829.7|97713.7|97836.3|97720.3|97808.4|97692.4|1747
1654056000000|2022-06-01 04:00:00|97827.9|97711.9|97858.9|97742.9|97870.1|97754.4|97799.6|97689.4|1878
1654056300000|2022-06-01 04:05:00|97858.2|97742.2|97962.3|97846.3|97988.6|97872.6|97833.8|97721.1|2232
1654056600000|2022-06-01 04:10:00|97957.8|97841.8|97948.3|97832.3|97993.7|97877.8|97928.8|97812.8|2299
1654056900000|2022-06-01 04:15:00|97955.7|97839.7|97946.3|97830.3|97981.6|97869.7|97927.6|97813.5|1337
1654057200000|2022-06-01 04:20:00|97943.8|97827.8|97943|97827|97948|97832|97906.7|97790.7|1327
1654057500000|2022-06-01 04:25:00|97940.7|97824.7|97929.4|97813.4|97967.9|97851.9|97926|97810|1709
1654057800000|2022-06-01 04:30:00|97930.9|97814.9|97980.1|97864.1|98013.6|97902.7|97919.5|97803.5|1789
1654058100000|2022-06-01 04:35:00|97979|97863|97977.3|97861.3|98015.5|97905|97957.1|97841.1|1923
1654058400000|2022-06-01 04:40:00|97976.7|97860.7|98004.7|97892.3|98008.5|97903.2|97960.7|97851.2|1748
1654058700000|2022-06-01 04:45:00|98004.2|97883.1|97984.6|97868.6|98012.3|97905|97946.7|97838.1|1786
1654059000000|2022-06-01 04:50:00|97982.7|97866.7|97967|97871.4|98000.2|97896.3|97946.6|97834.3|1710
1654059300000|2022-06-01 04:55:00|97966.9|97870.4|97931.4|97815.4|97988.3|97880.7|97917.5|97804.3|1750
1654059600000|2022-06-01 05:00:00|97926.2|97810.2|97915.7|97803.7|97960.4|97856.7|97883.2|97769|2313
1654059900000|2022-06-01 05:05:00|97916.6|97806.3|97942.1|97826.9|97944.2|97845.9|97879.2|97770|2294
1654060200000|2022-06-01 05:10:00|97936|97827.9|97959.3|97851|97963.7|97866.9|97910.7|97801.7|2204
1654060500000|2022-06-01 05:15:00|97960|97848.5|97974.4|97897.7|97986.9|97913.1|97930.8|97821.3|1830
1654060800000|2022-06-01 05:20:00|97973.6|97898.5|98022.3|97917.6|98040.1|97926|97956.4|97840.4|1621
1654061100000|2022-06-01 05:25:00|98023.5|97918.7|98024.1|97916.5|98048.8|97936.3|97998.9|97894.8|1401
1654061400000|2022-06-01 05:30:00|98022.7|97922|98063.9|97947.9|98077.1|97971.9|98016.7|97914.2|2018
1654061700000|2022-06-01 05:35:00|98063.4|97947.4|98038|97953.4|98080.2|97974.1|98029.6|97918|1723
1654062000000|2022-06-01 05:40:00|98038.1|97954.3|98054.1|97955.3|98065.2|97963.2|98012.5|97906.3|1549
1654062300000|2022-06-01 05:45:00|98053.9|97955.1|98093.1|98004.4|98126.4|98022.9|98025.3|97934|1668
1654062600000|2022-06-01 05:50:00|98092.6|98005.8|98096.1|97990.8|98112.1|98025.6|98056.4|97959.9|1573
1654062900000|2022-06-01 05:55:00|98094.4|97990.5|98110.8|97994.8|98128.1|98018.2|98084.5|97976.3|1445
1654063200000|2022-06-01 06:00:00|98104.8|97988.8|98063.5|98013.5|98150.5|98062.7|98047.1|97984.7|1727
1654063500000|2022-06-01 06:05:00|98063.4|98013.4|98027.6|98002.6|98083.8|98018.9|97999.6|97945.8|1322
1654063800000|2022-06-01 06:10:00|98028.2|98003.2|98000.1|97975.1|98058.1|98020.3|97964.5|97931.1|1415
1654064100000|2022-06-01 06:15:00|97999.8|97974.8|98010.7|97985.7|98026|97989.3|97988.5|97947.9|1161
1654064400000|2022-06-01 06:20:00|98006.4|97981.4|97947.7|97922.7|98026.8|97994|97947.7|97921.8|1379
1654064700000|2022-06-01 06:25:00|97948|97923|98008.4|97983.4|98017.1|97984.5|97948|97923|1064
1654065000000|2022-06-01 06:30:00|98008.6|97983.6|98032.8|98007.8|98051|98020|98003.5|97959.8|1170
1654065300000|2022-06-01 06:35:00|98032.9|98007.9|97999.8|97974.8|98036.4|98011.4|97989.2|97964.2|1097
1654065600000|2022-06-01 06:40:00|98000|97975|97976.8|97951.8|98031.5|98006.5|97957|97932|1393
1654065900000|2022-06-01 06:45:00|97976.5|97951.5|97965.5|97940.5|97986.1|97961.1|97957.6|97932.6|1187
1654066200000|2022-06-01 06:50:00|97965.4|97940.4|97982.6|97957.6|97989.4|97964.4|97963.1|97938.1|1133
1654066500000|2022-06-01 06:55:00|97982.4|97957.4|97914.2|97889.2|97994.3|97969.3|97903.5|97878.5|1660
1654066800000|2022-06-01 07:00:00|97912.8|97887.8|97837.8|97812.8|97938.5|97913.5|97817.2|97792.2|1945
1654067100000|2022-06-01 07:05:00|97838.5|97813.5|97700.5|97675.5|97847.8|97822.8|97688.2|97663.2|1697
1654067400000|2022-06-01 07:10:00|97700.7|97675.7|97751.7|97701.7|97771.4|97708.6|97653.6|97628.6|1725
1654067700000|2022-06-01 07:15:00|97752.7|97702.7|97798.1|97773.1|97810|97776.5|97739.8|97688.2|1443
1654068000000|2022-06-01 07:20:00|97797.9|97772.9|97807.5|97782.5|97844.9|97810.5|97714.4|97676.6|1606
1654068300000|2022-06-01 07:25:00|97807.6|97782.6|97851.2|97826.2|97855.3|97830.3|97798.3|97759.8|1348
1654068600000|2022-06-01 07:30:00|97850.3|97825.3|97822.9|97797.9|97884.2|97859.2|97822.1|97797.1|1548
1654068900000|2022-06-01 07:35:00|97822.8|97797.8|97901.5|97876.5|97920|97880.4|97807.7|97782.7|1397
1654069200000|2022-06-01 07:40:00|97900.4|97875.4|97993|97968|98016.8|97984.4|97876|97851|1519
1654069500000|2022-06-01 07:45:00|97993.3|97968.3|97984.6|97896.1|98029.3|98004.3|97949|97893.1|1649
1654069800000|2022-06-01 07:50:00|97963.8|97913.8|98015.3|97990.3|98017.6|97992.6|97930.9|97896.1|1573
1654070100000|2022-06-01 07:55:00|98015.8|97990.8|97954.2|97929.2|98028.7|97991.9|97939.8|97885.6|1539
1654070400000|2022-06-01 08:00:00|97967.2|97942.2|97935.7|97910.7|98030.4|98003.5|97920.2|97895.2|1667
1654070700000|2022-06-01 08:05:00|97935.6|97910.6|97846.6|97821.6|97946.4|97921.4|97791.6|97766.6|1911
1654071000000|2022-06-01 08:10:00|97845.6|97820.6|97881.2|97856.2|97882.7|97857.7|97820.3|97795.3|1660
1654071300000|2022-06-01 08:15:00|97880|97855|97868.2|97843.2|97913.7|97888.7|97849.8|97824.8|1413
1654071600000|2022-06-01 08:20:00|97867.9|97842.9|97883|97858|97932.1|97907.1|97867.9|97842.9|1387
1654071900000|2022-06-01 08:25:00|97883.3|97858.3|97848.6|97823.6|97886.5|97861.5|97843.2|97818.2|1311
1654072200000|2022-06-01 08:30:00|97848.4|97823.4|97820.7|97795.7|97878.1|97853.1|97802.2|97777.2|1366
1654072500000|2022-06-01 08:35:00|97820.5|97795.5|97882.6|97857.6|97910.4|97885.4|97735.5|97710.5|1485
1654072800000|2022-06-01 08:40:00|97881.7|97856.7|97883.7|97858.7|97898.3|97873.3|97811.4|97758.8|1488
1654073100000|2022-06-01 08:45:00|97883.8|97858.8|97856.8|97831.8|97923.6|97898.6|97842.6|97817.6|1346
1654073400000|2022-06-01 08:50:00|97856.9|97831.9|97893.5|97868.5|97894.1|97869.1|97849.9|97824.9|1385
1654073700000|2022-06-01 08:55:00|97893.6|97868.6|97939.9|97889.9|97946.6|97911.3|97889.5|97864.5|1427
1654074000000|2022-06-01 09:00:00|97937.1|97887.1|97963.6|97938.6|97980.2|97955.2|97920.5|97876.2|1548
1654074300000|2022-06-01 09:05:00|97966.3|97941.3|97939.3|97914.3|97983.1|97958.1|97927.4|97902.4|1291
1654074600000|2022-06-01 09:10:00|97939.4|97914.4|97878.4|97853.4|97952.8|97927.8|97862.3|97837.3|1386
1654074900000|2022-06-01 09:15:00|97878.6|97853.6|97898.6|97873.6|97906.5|97881.5|97866|97841|1116
1654075200000|2022-06-01 09:20:00|97898.5|97873.5|97844.8|97819.8|97917.9|97892.9|97842.8|97817.8|1074
1654075500000|2022-06-01 09:25:00|97844.6|97819.6|97858.2|97833.2|97860.8|97835.8|97775.8|97750.8|1469
1654075800000|2022-06-01 09:30:00|97857.9|97832.9|97876.9|97851.9|97896.1|97871.1|97853.1|97828.1|1089
1654076100000|2022-06-01 09:35:00|97877|97852|97857.1|97832.1|97880.1|97855.1|97855.9|97830.9|883
1654076400000|2022-06-01 09:40:00|97859|97834|97834|97809|97870.6|97845.6|97824.9|97799.9|1090
1654076700000|2022-06-01 09:45:00|97835.2|97810.2|97800.8|97775.8|97845.6|97820.6|97798|97773|1148
1654077000000|2022-06-01 09:50:00|97800.7|97775.7|97778.8|97753.8|97844|97819|97764.9|97739.9|1325
1654077300000|2022-06-01 09:55:00|97779.4|97754.4|97728.8|97703.8|97818.6|97793.6|97728.5|97703.5|1163
1654077600000|2022-06-01 10:00:00|97728.7|97703.7|97730.4|97705.4|97751|97726|97673.7|97637.1|1367
1654077900000|2022-06-01 10:05:00|97730|97705|97747.5|97722.5|97755.4|97730.4|97693.6|97668.6|1253
1654078200000|2022-06-01 10:10:00|97747.6|97722.6|97804.3|97779.3|97814.6|97789.6|97735.8|97710.8|1164
1654078500000|2022-06-01 10:15:00|97804.6|97779.6|97791.6|97766.6|97849.5|97810.3|97784.3|97759.3|1139
1654078800000|2022-06-01 10:20:00|97792.2|97767.2|97757.4|97732.4|97826|97801|97749.3|97724.3|1184
1654079100000|2022-06-01 10:25:00|97757|97732|97796|97771|97821.3|97796.3|97743.5|97718.5|1273
1654079400000|2022-06-01 10:30:00|97796.2|97771.2|97833|97808|97848.3|97823.3|97793.5|97768.5|1156
1654079700000|2022-06-01 10:35:00|97832.9|97807.9|97832.2|97807.2|97871.9|97837.7|97814.1|97768.3|1275
1654080000000|2022-06-01 10:40:00|97832.3|97807.3|97793.8|97768.8|97856.9|97831.9|97789|97764|1173
1654080300000|2022-06-01 10:45:00|97793.7|97768.7|97842.3|97817.3|97842.7|97817.7|97785.5|97760.5|1105
1654080600000|2022-06-01 10:50:00|97842.8|97817.8|97843|97818|97907.1|97830.8|97781.2|97756.2|1200
1654080900000|2022-06-01 10:55:00|97842.9|97817.9|97795.8|97770.8|97848.7|97823.7|97772.7|97747.7|1273
1654081200000|2022-06-01 11:00:00|97796.4|97771.4|97809|97784|97822|97797|97772.4|97735.6|1387
1654081500000|2022-06-01 11:05:00|97809.8|97784.8|97819.5|97794.5|97834.8|97809.8|97792.5|97767.5|1262
1654081800000|2022-06-01 11:10:00|97819.3|97794.3|97856.7|97831.7|97908|97855.9|97796|97771|1281
1654082100000|2022-06-01 11:15:00|97857.5|97832.5|97897.5|97872.5|97960.4|97924.7|97854.3|97829.3|1431
1654082400000|2022-06-01 11:20:00|97897.9|97872.9|97987.5|97962.5|98001.4|97964.4|97897.1|97872.1|1358
1654082700000|2022-06-01 11:25:00|97987.3|97962.3|97917.1|97892.1|98004.4|97977.2|97914.4|97889.4|1353
1654083000000|2022-06-01 11:30:00|97914.8|97889.8|97885.5|97860.5|97934.8|97909.8|97883.3|97858.3|1345
1654083300000|2022-06-01 11:35:00|97886.2|97861.2|97878.3|97853.3|97915.3|97879.9|97852|97827|1323
1654083600000|2022-06-01 11:40:00|97878.5|97853.5|97873.2|97848.2|97919|97877.9|97852.2|97827.2|1026
1654083900000|2022-06-01 11:45:00|97873.7|97848.7|97886.1|97861.1|97897.8|97872.8|97866.7|97841.7|1177
1654084200000|2022-06-01 11:50:00|97885.7|97860.7|97929.6|97904.6|97929.8|97904.8|97874.8|97849.8|1342
1654084500000|2022-06-01 11:55:00|97928.9|97903.9|97890.7|97865.7|97966.4|97941.4|97845|97820|1745
1654084800000|2022-06-01 12:00:00|97890.5|97865.5|97896.6|97871.6|97915.4|97890.4|97869.5|97844.5|1562
1654085100000|2022-06-01 12:05:00|97896.7|97871.7|97806.3|97781.3|97917.1|97884|97802.5|97777.5|1703
1654085400000|2022-06-01 12:10:00|97807.9|97782.9|97808.7|97783.7|97850.6|97825.6|97799.3|97774.3|1663
1654085700000|2022-06-01 12:15:00|97808.6|97783.6|97825.5|97800.5|97882.1|97811.1|97796.4|97771.4|1390
1654086000000|2022-06-01 12:20:00|97825.3|97800.3|97805.4|97780.4|97843.8|97818.8|97771.4|97746.4|1594
1654086300000|2022-06-01 12:25:00|97805.9|97780.9|97776.9|97751.9|97818.9|97793.9|97743.9|97718.9|1420
1654086600000|2022-06-01 12:30:00|97776.8|97751.8|97723.8|97698.8|97814.7|97789.7|97720.1|97695.1|1588
1654086900000|2022-06-01 12:35:00|97724.2|97699.2|97734.1|97709.1|97737.6|97712.6|97674.3|97649.3|1634
1654087200000|2022-06-01 12:40:00|97734.7|97709.7|97730.9|97705.9|97774.2|97749.2|97718.3|97693.3|1524
1654087500000|2022-06-01 12:45:00|97730.7|97705.7|97729.4|97704.4|97764.2|97739.2|97695.1|97670.1|1485
1654087800000|2022-06-01 12:50:00|97729.3|97704.3|97664.2|97639.2|97749.4|97724.4|97654.6|97629.6|1496
1654088100000|2022-06-01 12:55:00|97664.6|97639.6|97725.3|97700.3|97743.2|97718.2|97661.3|97636.3|1517
1654088400000|2022-06-01 13:00:00|97725.2|97700.2|97676.8|97651.8|97729.5|97704.5|97669.8|97644.8|1583
1654088700000|2022-06-01 13:05:00|97676.9|97651.9|97638.9|97613.9|97695.1|97670.1|97635.4|97610.4|1373
1654089000000|2022-06-01 13:10:00|97639|97614|97612.8|97587.8|97653.7|97628.7|97598.6|97573.6|1726
1654089300000|2022-06-01 13:15:00|97611.3|97586.3|97600.7|97575.7|97630.1|97605.1|97589.7|97564.7|1588
1654089600000|2022-06-01 13:20:00|97600.6|97575.6|97619.3|97594.3|97629.5|97596.1|97570.3|97545.3|1649
1654089900000|2022-06-01 13:25:00|97620.2|97595.2|97687.9|97662.9|97694.2|97669.2|97613.8|97588.8|1241
1654090200000|2022-06-01 13:30:00|97689.2|97664.2|97620|97595|97699.8|97674.8|97610.8|97585.8|1600
1654090500000|2022-06-01 13:35:00|97619.5|97594.5|97808.7|97783.7|97823.1|97798.1|97614.1|97589.1|1641
1654090800000|2022-06-01 13:40:00|97810.2|97785.2|97885.2|97769.2|97891.1|97805.5|97789.1|97753.5|1820
1654091100000|2022-06-01 13:45:00|97876.1|97777|97906.6|97881.6|97928.8|97901.8|97803.1|97770.5|1966
1654091400000|2022-06-01 13:50:00|97906.3|97881.3|97857.5|97832.5|97958.5|97933.5|97849|97824|1857
1654091700000|2022-06-01 13:55:00|97856.3|97831.3|97883.9|97767.9|97922.8|97880.1|97842.1|97767.9|1790
1654092000000|2022-06-01 14:00:00|97880.4|97773.3|98054.7|98029.7|98105.3|98070.5|97870.7|97764.7|2207
1654092300000|2022-06-01 14:05:00|98055|98030|98165.4|98140.4|98218.9|98193.9|98048.7|98023.7|2055
1654092600000|2022-06-01 14:10:00|98159.7|98134.7|98277.3|98252.3|98289.1|98255.1|98147.1|98122.1|2077
1654092900000|2022-06-01 14:15:00|98276.6|98251.6|98291.4|98266.4|98331.7|98296.7|98255.4|98230.4|1851
1654093200000|2022-06-01 14:20:00|98291.7|98266.7|98342.9|98317.9|98362.4|98337.4|98259.9|98234.9|1753
1654093500000|2022-06-01 14:25:00|98343.8|98318.8|98346.4|98321.4|98397|98372|98320|98295|2000
1654093800000|2022-06-01 14:30:00|98344.8|98319.8|98359.2|98334.2|98429.7|98355.8|98272.9|98247.9|2149
1654094100000|2022-06-01 14:35:00|98359.6|98334.6|98314.1|98289.1|98397.7|98347.1|98282.8|98257.8|2000
1654094400000|2022-06-01 14:40:00|98313.7|98288.7|98201|98176|98322.7|98296.9|98173.9|98148.9|1818
1654094700000|2022-06-01 14:45:00|98200.3|98175.3|98221.9|98196.9|98270.5|98236.5|98131.1|98088.4|1889
1654095000000|2022-06-01 14:50:00|98224.3|98199.3|98189.4|98164.4|98289|98255.2|98174.3|98149.3|1938
1654095300000|2022-06-01 14:55:00|98191|98166|98251.5|98226.5|98260.6|98235.6|98189.1|98157.4|1961
1654095600000|2022-06-01 15:00:00|98251.3|98226.3|98371.8|98346.8|98390.8|98365.8|98247.3|98214|1986
1654095900000|2022-06-01 15:05:00|98372.8|98347.8|98368.9|98343.9|98443|98402.8|98346.9|98312.2|1850
1654096200000|2022-06-01 15:10:00|98367.8|98342.8|98390.6|98365.6|98406|98377.5|98312|98275.4|1830
1654096500000|2022-06-01 15:15:00|98390.2|98365.2|98426.6|98401.6|98455.2|98420.9|98384.6|98333.6|1954
1654096800000|2022-06-01 15:20:00|98427.2|98402.2|98494.3|98469.3|98504.2|98479.2|98427.2|98384.6|1747
1654097100000|2022-06-01 15:25:00|98493.8|98468.8|98463.9|98413.9|98537.3|98497.5|98463.9|98391.2|1946
1654097400000|2022-06-01 15:30:00|98460.9|98410.9|98577.8|98552.8|98613.5|98564.6|98447.9|98401.1|2035
1654097700000|2022-06-01 15:35:00|98574.9|98549.9|98641.1|98616.1|98650.4|98625.4|98566.1|98516.8|1755
1654098000000|2022-06-01 15:40:00|98641.5|98616.5|98733.6|98708.6|98744|98712.8|98631.2|98606.2|1647
1654098300000|2022-06-01 15:45:00|98744.8|98694.8|98737.2|98687.2|98765.9|98740.9|98685.8|98648.8|1814
1654098600000|2022-06-01 15:50:00|98736.1|98686.1|98703.5|98678.5|98763.6|98731.3|98652.2|98627.2|1715
1654098900000|2022-06-01 15:55:00|98703.3|98678.3|98599.7|98574.7|98716.4|98679.4|98574|98549|1853
1654099200000|2022-06-01 16:00:00|98600|98575|98654.9|98604.9|98655.4|98617.3|98564|98536.8|2028
1654099500000|2022-06-01 16:05:00|98655.2|98605.2|98623|98573|98656.5|98608.6|98582.1|98527.5|1413
1654099800000|2022-06-01 16:10:00|98623.1|98573.1|98591.2|98541.2|98658.3|98602.5|98588.9|98539.7|1432
1654100100000|2022-06-01 16:15:00|98591.4|98541.4|98528.2|98478.2|98627.9|98556.5|98510.3|98432.7|1783
1654100400000|2022-06-01 16:20:00|98528.4|98478.4|98521.4|98496.4|98584.1|98519.1|98499.5|98460.3|1620
1654100700000|2022-06-01 16:25:00|98522|98497|98569.8|98544.8|98577.5|98545.8|98514.6|98481|1708
1654101000000|2022-06-01 16:30:00|98569.2|98544.2|98514|98489|98575.3|98550.3|98509.5|98478.1|1679
1654101300000|2022-06-01 16:35:00|98513.7|98488.7|98567.6|98517.6|98590|98540|98509.3|98483.3|1938
1654101600000|2022-06-01 16:40:00|98568.6|98518.6|98577.5|98527.5|98588.1|98538.1|98538.4|98468.4|1428
1654101900000|2022-06-01 16:45:00|98577.4|98527.4|98617.4|98567.4|98625.2|98582.6|98557.4|98499.2|1850
1654102200000|2022-06-01 16:50:00|98617.7|98567.7|98610.3|98560.3|98664.7|98603.9|98595.7|98537.2|2001
1654102500000|2022-06-01 16:55:00|98611.7|98561.7|98596.4|98571.4|98626.4|98589.3|98556.7|98531.7|2002
1654102800000|2022-06-01 17:00:00|98604.9|98554.9|98608.4|98583.4|98639.4|98602.5|98592.8|98554.9|1992
1654103100000|2022-06-01 17:05:00|98607.5|98582.5|98542.1|98517.1|98614.5|98584.3|98540.4|98501.7|1988
1654103400000|2022-06-01 17:10:00|98539.7|98514.7|98568.8|98518.8|98572.9|98527.6|98504|98466.8|1915
1654103700000|2022-06-01 17:15:00|98566.8|98516.8|98551.4|98501.4|98569.9|98535.4|98508.8|98459.9|1892
1654104000000|2022-06-01 17:20:00|98551.6|98501.6|98543|98493|98566.6|98529.2|98498|98469.4|1567
1654104300000|2022-06-01 17:25:00|98540.7|98490.7|98543.7|98518.7|98565.1|98524.1|98527.8|98481.6|1595
1654104600000|2022-06-01 17:30:00|98543.5|98518.5|98539.2|98514.2|98568.2|98535.4|98536|98495.3|1426
1654104900000|2022-06-01 17:35:00|98540.4|98515.4|98548.8|98498.8|98567.2|98539.7|98528.4|98496.1|1639
1654105200000|2022-06-01 17:40:00|98549.1|98499.1|98532.6|98507.6|98552.5|98516.3|98514.1|98476|1731
1654105500000|2022-06-01 17:45:00|98523.8|98498.8|98482.4|98457.4|98528.6|98498.8|98477.1|98448.2|1688
1654105800000|2022-06-01 17:50:00|98480.4|98455.4|98433.5|98408.5|98485.5|98460.5|98415|98382|1620
1654106100000|2022-06-01 17:55:00|98434.4|98409.4|98488.1|98438.1|98509.7|98471.5|98411.8|98386.8|1809
1654106400000|2022-06-01 18:00:00|98489|98439|98416.3|98391.3|98491.6|98450.4|98408.2|98383.2|1371
1654106700000|2022-06-01 18:05:00|98416.2|98391.2|98445.3|98420.3|98473.8|98438|98403.2|98378.2|1343
1654107000000|2022-06-01 18:10:00|98445.4|98420.4|98464.4|98439.4|98474.7|98449.7|98428|98403|1130
1654107300000|2022-06-01 18:15:00|98463.9|98438.9|98518.7|98493.7|98518.8|98493.8|98462.3|98437.3|1073
1654107600000|2022-06-01 18:20:00|98518.2|98493.2|98440|98390|98526.9|98501.9|98439.2|98377.1|1222
1654107900000|2022-06-01 18:25:00|98440.7|98390.7|98415.6|98343.8|98455.5|98400.2|98383.9|98336.6|1396
1654108200000|2022-06-01 18:30:00|98405.4|98343.9|98437.6|98387.6|98472.6|98415.9|98396.2|98343.9|1115
1654108500000|2022-06-01 18:35:00|98437.8|98387.8|98432.4|98382.4|98450|98394.9|98388.3|98340.1|1144
1654108800000|2022-06-01 18:40:00|98432.3|98382.3|98371.9|98321.9|98452.9|98399.9|98371.9|98310.9|1121
1654109100000|2022-06-01 18:45:00|98372|98322|98397.7|98347.7|98428.8|98369.7|98370.6|98308.2|1236
1654109400000|2022-06-01 18:50:00|98398.2|98348.2|98418.3|98368.3|98443.1|98390.7|98397.8|98341.9|1290
1654109700000|2022-06-01 18:55:00|98418.4|98368.4|98397.4|98372.4|98437.3|98398.4|98388.9|98338.7|1306
1654110000000|2022-06-01 19:00:00|98397.5|98372.5|98435|98385|98460.1|98417|98396.2|98355.9|1369
1654110300000|2022-06-01 19:05:00|98435.8|98385.8|98411.4|98361.4|98454.6|98398.5|98393.3|98346.8|1048
1654110600000|2022-06-01 19:10:00|98410.6|98360.6|98372.8|98347.8|98427.7|98375|98364.7|98315.5|1006
1654110900000|2022-06-01 19:15:00|98372.4|98347.4|98367|98317|98412|98358.6|98352.4|98301|791
1654111200000|2022-06-01 19:20:00|98366.8|98316.8|98351.5|98326.5|98384.8|98331.9|98339.1|98298.8|801
1654111500000|2022-06-01 19:25:00|98351.8|98326.8|98362.1|98337.1|98374.5|98341.6|98343.1|98290.4|1052
1654111800000|2022-06-01 19:30:00|98363.7|98338.7|98384.6|98359.6|98426.6|98372.7|98363.6|98323.5|1264
1654112100000|2022-06-01 19:35:00|98384.7|98359.7|98382|98310.2|98408.7|98367.4|98369.2|98306.2|989
1654112400000|2022-06-01 19:40:00|98382.1|98323.4|98397.1|98372.1|98420.6|98375.6|98372.9|98308.8|959
1654112700000|2022-06-01 19:45:00|98397.3|98372.3|98436.3|98386.3|98456.9|98394.4|98393.5|98345.8|1125
1654113000000|2022-06-01 19:50:00|98435.9|98385.9|98514.9|98398.9|98603.2|98487.2|98418.9|98371.5|1636
1654113300000|2022-06-01 19:55:00|98498.3|98382.3|98465.3|98415.3|98517.9|98431|98423.2|98350.3|1711
1654113600000|2022-06-01 20:00:00|98467|98417|98453.4|98403.4|98490.1|98427.3|98424.8|98359|1234
1654113900000|2022-06-01 20:05:00|98453.3|98403.3|98508.6|98458.6|98528|98463.3|98450.1|98385.5|906
1654114200000|2022-06-01 20:10:00|98508.8|98458.8|98522|98472|98542.5|98481.4|98495.4|98450.9|575
1654114500000|2022-06-01 20:15:00|98523.6|98473.6|98507|98424.6|98523.7|98476.5|98482.7|98418.1|548
1654114800000|2022-06-01 20:20:00|98506.7|98423.2|98476.9|98426.9|98514.8|98459.3|98475.4|98403.4|538
1654115100000|2022-06-01 20:25:00|98477|98427|98477.3|98427.3|98503.8|98447.2|98460.8|98401.3|731
1654115400000|2022-06-01 20:30:00|98477.7|98427.7|98486.8|98436.8|98501.2|98454.6|98471.8|98416.2|551
1654115700000|2022-06-01 20:35:00|98486.3|98436.3|98479.8|98429.8|98497.9|98454.8|98469.7|98423.9|638
1654116000000|2022-06-01 20:40:00|98480.2|98430.2|98512.2|98462.2|98514.1|98464.1|98472.1|98429.6|451
1654116300000|2022-06-01 20:45:00|98512.1|98462.1|98501.3|98451.3|98540.6|98464.6|98488.6|98427.2|988
1654116600000|2022-06-01 20:50:00|98511.7|98440.1|98502.7|98432.1|98526.8|98460.5|98490.2|98414.3|992
1654116900000|2022-06-01 20:55:00|98504|98431.9|98550.3|98434.3|98556.4|98440.4|98504|98396.5|929
1654117200000|2022-06-01 21:00:00|98547|98431|98528.7|98412.7|98564.5|98448.5|98524.1|98408.1|46
1654117500000|2022-06-01 21:05:00|98524.5|98408.5|98530.1|98414.1|98580.9|98464.9|98521.5|98405.5|50
1654117800000|2022-06-01 21:10:00|98558.8|98442.8|98565.7|98449.7|98617|98501|98513.1|98397.1|70
1654118100000|2022-06-01 21:15:00|98570.3|98454.3|98512.6|98396.6|98576.6|98460.6|98505.5|98389.5|185
1654118400000|2022-06-01 21:20:00|98512.9|98396.9|98497.2|98381.2|98528.8|98412.8|98449.1|98333.1|231
1654118700000|2022-06-01 21:25:00|98489.4|98373.4|98475.1|98359.1|98502.2|98386.2|98432.5|98316.5|213
1654119000000|2022-06-01 21:30:00|98475.6|98359.6|98484.1|98368.1|98491.2|98375.2|98465.5|98349.5|671
1654119300000|2022-06-01 21:35:00|98481.4|98365.4|98485|98369|98506.4|98390.4|98473.9|98357.9|202
1654119600000|2022-06-01 21:40:00|98485.1|98369.1|98484|98368|98520|98404|98479.6|98363.6|180
1654119900000|2022-06-01 21:45:00|98501.9|98385.9|98481.3|98365.3|98525.4|98409.4|98481.3|98365.3|151
1654120200000|2022-06-01 21:50:00|98483.5|98367.5|98468.3|98352.3|98523.6|98407.6|98455.1|98339.1|166
1654120500000|2022-06-01 21:55:00|98470.6|98354.6|98494.7|98378.7|98509.5|98393.5|98463|98347|368
1654120800000|2022-06-01 22:00:00|98490.3|98374.3|98483.8|98367.8|98500.3|98384.3|98468.1|98352.1|586
1654121100000|2022-06-01 22:05:00|98484|98368|98507.7|98391.7|98508.4|98392.4|98478.8|98362.8|448
1654121400000|2022-06-01 22:10:00|98507.6|98391.6|98515.6|98399.6|98525.9|98409.9|98490.8|98374.8|495
1654121700000|2022-06-01 22:15:00|98510.1|98394.1|98520.9|98404.9|98538.2|98434.9|98510.1|98394.1|746
1654122000000|2022-06-01 22:20:00|98522.4|98406.4|98529.9|98413.9|98535.3|98419.3|98518|98402|609
1654122300000|2022-06-01 22:25:00|98529.6|98413.6|98516.8|98400.8|98535.1|98425.1|98507|98391|565
1654122600000|2022-06-01 22:30:00|98519|98403|98515.9|98399.9|98524.4|98417.1|98504.2|98388.2|1423
1654122900000|2022-06-01 22:35:00|98516.8|98400.8|98555|98439|98558.6|98442.6|98506.2|98390.2|1580
1654123200000|2022-06-01 22:40:00|98552.1|98436.1|98558.6|98442.6|98572.9|98456.9|98541.8|98425.8|933
1654123500000|2022-06-01 22:45:00|98554.5|98438.5|98542.6|98426.6|98561.6|98445.6|98528.4|98412.4|494
1654123800000|2022-06-01 22:50:00|98542.2|98426.2|98544.9|98428.9|98552.6|98436.6|98530.7|98414.7|413
1654124100000|2022-06-01 22:55:00|98547.1|98431.1|98537.7|98421.7|98561|98445|98534.7|98418.7|471
1654124400000|2022-06-01 23:00:00|98537.8|98421.8|98535.5|98419.5|98542.6|98435.3|98522.9|98406.9|597
1654124700000|2022-06-01 23:05:00|98535.1|98419.1|98536.7|98420.7|98549.7|98438.3|98525|98409|553
1654125000000|2022-06-01 23:10:00|98532.6|98416.6|98514.9|98399.2|98544.5|98439.2|98501.1|98394.4|641
1654125300000|2022-06-01 23:15:00|98515.1|98398.9|98513.5|98397.5|98533.1|98424.4|98496.3|98380.3|793
1654125600000|2022-06-01 23:20:00|98514.4|98398.4|98501|98399|98536.6|98420.6|98490.3|98387.9|1025
1654125900000|2022-06-01 23:25:00|98501.9|98397.8|98489.4|98384|98508.6|98410|98478.5|98381.2|785
1654126200000|2022-06-01 23:30:00|98494.3|98380|98506.7|98390.7|98510.9|98405|98479.5|98380|899
1654126500000|2022-06-01 23:35:00|98506.6|98390.6|98504.1|98397.7|98514.2|98411|98491.1|98382.6|1015
1654126800000|2022-06-01 23:40:00|98504.8|98397.6|98515.7|98399.7|98523.7|98425.9|98501.2|98391.5|1002
1654127100000|2022-06-01 23:45:00|98515.9|98399.9|98507.8|98391.8|98532.6|98432.5|98506.8|98390.8|1307
1654127400000|2022-06-01 23:50:00|98508.9|98392.9|98505.8|98402.8|98523.6|98418.5|98492.8|98391.5|971
1654127700000|2022-06-01 23:55:00|98505.7|98402.6|98531.6|98415.6|98536|98426.1|98496.1|98396.5|1142
1654128000000|2022-06-02 00:00:00|98533.9|98417.9|98581.4|98465.4|98595.7|98479.7|98532.6|98416.6|1887
1654128300000|2022-06-02 00:05:00|98581.1|98465.1|98606.9|98495.6|98651.4|98553.7|98566.4|98450.4|1285
1654128600000|2022-06-02 00:10:00|98607.1|98494.3|98612.8|98496.8|98624.2|98521.3|98571.1|98486.2|1128
1654128900000|2022-06-02 00:15:00|98611.5|98498.1|98511.5|98395.5|98617.8|98507.6|98509.1|98393.1|1316
1654129200000|2022-06-02 00:20:00|98511.4|98395.4|98479|98363|98511.4|98395.4|98475.6|98359.6|1516
1654129500000|2022-06-02 00:25:00|98479.3|98363.3|98468.2|98352.2|98485.7|98369.7|98460.5|98344.5|960
1654129800000|2022-06-02 00:30:00|98470.9|98354.9|98473.8|98357.8|98493.5|98377.5|98460.1|98344.1|1149
1654130100000|2022-06-02 00:35:00|98473.9|98357.9|98453.9|98337.9|98491.2|98375.2|98447.1|98331.1|1025
1654130400000|2022-06-02 00:40:00|98453.7|98337.7|98437.7|98321.7|98472.4|98356.4|98434.7|98321.5|1503
1654130700000|2022-06-02 00:45:00|98457.2|98341.2|98432.1|98319.7|98475.5|98359.5|98429.2|98315.2|1474
1654131000000|2022-06-02 00:50:00|98431.4|98319.4|98464.7|98348.7|98469.2|98353.2|98406.1|98291.8|1344
1654131300000|2022-06-02 00:55:00|98465.9|98349.9|98405.2|98289.2|98478.3|98362.3|98393.9|98277.9|1868
1654131600000|2022-06-02 01:00:00|98408.1|98292.1|98430.6|98314.6|98449.2|98333.2|98398.8|98282.8|1560
1654131900000|2022-06-02 01:05:00|98429.7|98313.7|98436.2|98320.2|98470.2|98354.2|98426.9|98310.9|1084
1654132200000|2022-06-02 01:10:00|98436.8|98320.8|98528.1|98412.1|98540.5|98424.5|98433.4|98317.4|1082
1654132500000|2022-06-02 01:15:00|98528.6|98412.6|98529.6|98413.6|98616.1|98509.6|98490.7|98374.7|1586
1654132800000|2022-06-02 01:20:00|98528.2|98412.2|98563.4|98447.4|98589.4|98513.4|98490.1|98374.1|2016
1654133100000|2022-06-02 01:25:00|98561.1|98445.1|98545.8|98429.8|98577.4|98461.4|98536.6|98420.6|1637
1654133400000|2022-06-02 01:30:00|98546.2|98430.2|98502.6|98386.6|98550.4|98434.4|98501.7|98385.7|1475
1654133700000|2022-06-02 01:35:00|98502.7|98386.7|98487.6|98371.6|98537.3|98421.3|98485.1|98369.1|1150
1654134000000|2022-06-02 01:40:00|98488|98372|98527.3|98411.3|98535.5|98419.5|98486.4|98370.4|1096
1654134300000|2022-06-02 01:45:00|98526.7|98410.7|98522.2|98406.2|98533.1|98421.4|98507.9|98391.9|1046
1654134600000|2022-06-02 01:50:00|98521.9|98405.9|98500.2|98384.2|98534.7|98418.7|98492.8|98376.8|939
1654134900000|2022-06-02 01:55:00|98499.4|98383.4|98502.9|98386.9|98513.8|98397.8|98487.6|98371.6|989
1654135200000|2022-06-02 02:00:00|98501.9|98385.9|98501.4|98385.4|98541|98425|98485.1|98369.1|1585
1654135500000|2022-06-02 02:05:00|98505|98389|98495|98379|98516.6|98400.6|98481.6|98365.6|1578
1654135800000|2022-06-02 02:10:00|98494.6|98378.6|98479.2|98363.2|98519.9|98403.9|98468|98352|1585
1654136100000|2022-06-02 02:15:00|98481.5|98365.5|98463.1|98347.1|98501.3|98385.3|98450.5|98334.5|1659
1654136400000|2022-06-02 02:20:00|98463.7|98347.7|98478|98362|98489.9|98373.9|98456.5|98340.5|1783
1654136700000|2022-06-02 02:25:00|98477.1|98361.1|98467.5|98351.5|98502.9|98394.7|98465.6|98349.6|1384
1654137000000|2022-06-02 02:30:00|98467.6|98351.6|98509.6|98393.6|98510.6|98396.7|98461|98345|957
1654137300000|2022-06-02 02:35:00|98509.7|98393.7|98505.6|98389.6|98531|98415|98488.8|98372.8|997
1654137600000|2022-06-02 02:40:00|98505.4|98389.4|98533.6|98440.1|98563.2|98447.2|98505.4|98389.4|953
1654137900000|2022-06-02 02:45:00|98534.2|98440.4|98608.4|98492.4|98622.1|98506.1|98530.8|98414.8|1469
1654138200000|2022-06-02 02:50:00|98608|98492|98565.2|98449.2|98611.2|98495.2|98562.2|98446.2|1185
1654138500000|2022-06-02 02:55:00|98565.3|98449.3|98571.7|98455.7|98579.6|98463.6|98536|98420|1460
1654138800000|2022-06-02 03:00:00|98571.6|98455.6|98543.8|98427.8|98583.1|98467.1|98530|98414|1400
1654139100000|2022-06-02 03:05:00|98544.3|98428.3|98544.9|98428.9|98557.9|98447.6|98512.5|98396.5|1111
1654139400000|2022-06-02 03:10:00|98548.2|98432.2|98548.8|98432.8|98567.4|98463.7|98535.5|98424.1|1026
1654139700000|2022-06-02 03:15:00|98548.4|98432.4|98551.8|98435.8|98561|98445.3|98528|98422.7|1032
1654140000000|2022-06-02 03:20:00|98551.9|98435.9|98551.3|98435.3|98561.7|98447.1|98517.6|98401.6|1200
1654140300000|2022-06-02 03:25:00|98551.4|98435.4|98526.6|98439.7|98560.7|98449.3|98522.2|98417.4|766
1654140600000|2022-06-02 03:30:00|98525.6|98441.7|98560.2|98444.2|98564|98455.3|98521.5|98409|1104
1654140900000|2022-06-02 03:35:00|98560.3|98444.3|98570.9|98454.9|98578.4|98472.4|98542.8|98426.8|988
1654141200000|2022-06-02 03:40:00|98571.2|98455.2|98563.7|98450.9|98576.8|98481.7|98528.5|98431.6|893
1654141500000|2022-06-02 03:45:00|98565.8|98449.8|98555.2|98446.6|98576.4|98482.2|98532.1|98433.3|1074
1654141800000|2022-06-02 03:50:00|98557.7|98441.7|98567.6|98464.6|98573.3|98490.5|98537.4|98431.9|1038
1654142100000|2022-06-02 03:55:00|98570.7|98464|98542.7|98426.7|98573.6|98491.2|98534|98418|809
1654142400000|2022-06-02 04:00:00|98541.8|98425.8|98539.4|98423.4|98557.5|98448.8|98521.1|98411|974
1654142700000|2022-06-02 04:05:00|98536.4|98426.2|98532.7|98425.4|98553|98461.1|98506.6|98410.1|984
1654143000000|2022-06-02 04:10:00|98529.4|98428.6|98519.9|98449.2|98550|98464|98509.4|98410.1|986
1654143300000|2022-06-02 04:15:00|98509.2|98459.2|98522.8|98412.6|98551|98459.2|98499.5|98411.2|1137
1654143600000|2022-06-02 04:20:00|98524|98412.7|98539|98423|98539.4|98447.7|98494.9|98407.4|709
1654143900000|2022-06-02 04:25:00|98538.6|98422.6|98526.7|98444.8|98547.3|98461.6|98504.5|98419|655
1654144200000|2022-06-02 04:30:00|98526.9|98445|98531.7|98415.7|98543.4|98453.6|98502.7|98409.6|810
1654144500000|2022-06-02 04:35:00|98532.5|98416.5|98524.6|98426.7|98539|98448.9|98497.8|98402.9|659
1654144800000|2022-06-02 04:40:00|98524.7|98426.8|98516.8|98409|98533.7|98454.9|98500.5|98393.4|712
1654145100000|2022-06-02 04:45:00|98515|98410.6|98520.7|98404.7|98528.1|98443.8|98486.7|98389.4|856
1654145400000|2022-06-02 04:50:00|98521.2|98405.2|98517.5|98401.5|98530.7|98444.4|98488.5|98394.8|1023
1654145700000|2022-06-02 04:55:00|98515.6|98402.3|98481.5|98365.5|98517.5|98433.8|98472.9|98362.2|1129
1654146000000|2022-06-02 05:00:00|98482.4|98366.4|98490.4|98376|98498|98420.1|98442.7|98345|1696
1654146300000|2022-06-02 05:05:00|98489.6|98375.3|98496.3|98380.3|98498.9|98407.6|98477.2|98370.2|1474
1654146600000|2022-06-02 05:10:00|98496.2|98380.2|98502.6|98425.6|98506.1|98428.5|98474.1|98372.2|1431
1654146900000|2022-06-02 05:15:00|98512.2|98427.9|98548.5|98468.1|98562.5|98489.8|98500.8|98397.4|1103
1654147200000|2022-06-02 05:20:00|98548.2|98467.8|98547.7|98444.7|98570.1|98478.9|98527|98413.6|1065
1654147500000|2022-06-02 05:25:00|98545.6|98445.3|98561.9|98467|98571.8|98492.5|98538.3|98437.9|914
1654147800000|2022-06-02 05:30:00|98560.4|98467.8|98570.1|98463.6|98602.8|98504|98536.9|98443.6|1200
1654148100000|2022-06-02 05:35:00|98570|98463.5|98551.2|98479.7|98580|98503.5|98541.6|98454.6|1112
1654148400000|2022-06-02 05:40:00|98551.5|98480.3|98522.1|98406.1|98566.2|98492.8|98504.5|98388.5|1474
1654148700000|2022-06-02 05:45:00|98524.2|98413.7|98510.5|98405.1|98556.7|98448.8|98503.9|98398|1281
1654149000000|2022-06-02 05:50:00|98510.4|98406|98449.4|98344.5|98521.3|98423|98433.7|98322.4|1459
1654149300000|2022-06-02 05:55:00|98449.8|98346.3|98522.2|98447|98533.2|98450.2|98442.3|98331.5|1393
1654149600000|2022-06-02 06:00:00|98520.9|98446.8|98426.8|98352.2|98530.5|98462.9|98416.3|98352.2|1311
1654149900000|2022-06-02 06:05:00|98427.5|98352|98433.8|98383.8|98453.5|98395|98384.3|98310.6|1152
1654150200000|2022-06-02 06:10:00|98447.4|98374.7|98450.2|98400.2|98475.5|98410.3|98425|98357.7|975
1654150500000|2022-06-02 06:15:00|98450.6|98400.6|98426.8|98376.8|98483.5|98416.7|98411.9|98352.4|1131
1654150800000|2022-06-02 06:20:00|98426.5|98376.5|98385.2|98312|98460.3|98397.7|98359.6|98303|1085
1654151100000|2022-06-02 06:25:00|98389.4|98304|98395.2|98308.6|98420.6|98326.7|98361.9|98285.7|1586
1654151400000|2022-06-02 06:30:00|98404.6|98302.5|98285.9|98235.9|98442.3|98355.4|98277.1|98214.5|1809
1654151700000|2022-06-02 06:35:00|98286.6|98236.6|98240.3|98215.3|98305.7|98240.7|98220.8|98180.9|1296
1654152000000|2022-06-02 06:40:00|98240.5|98215.5|98280.7|98255.7|98316|98282.4|98237.4|98203.4|1240
1654152300000|2022-06-02 06:45:00|98280.9|98255.9|98246.9|98221.9|98337.3|98292.4|98228.1|98203.1|1060
1654152600000|2022-06-02 06:50:00|98247.1|98222.1|98210.7|98185.7|98248|98223|98199.4|98169.7|1133
1654152900000|2022-06-02 06:55:00|98211.1|98186.1|98164.2|98139.2|98216.6|98189|98147.3|98122.3|1285
1654153200000|2022-06-02 07:00:00|98164.5|98139.5|98128.8|98103.8|98189.2|98164.2|98120.3|98095.3|1552
1654153500000|2022-06-02 07:05:00|98129.8|98104.8|98104.7|98079.7|98142.9|98112.5|98075.4|98040|1422
1654153800000|2022-06-02 07:10:00|98104.4|98079.4|98164.5|98139.5|98201.4|98164.5|98097|98062.4|1332
1654154100000|2022-06-02 07:15:00|98164|98139|98108.9|98083.9|98195.5|98158.6|98081.8|98056.8|1486
1654154400000|2022-06-02 07:20:00|98109.9|98084.9|98103.7|98078.7|98118.7|98093.5|98070.7|98045.7|1503
1654154700000|2022-06-02 07:25:00|98103.9|98078.9|98104.6|98079.6|98107.7|98082.7|98014.4|97989.4|1409
1654155000000|2022-06-02 07:30:00|98104.8|98079.8|98065.2|98040.2|98123.1|98098.1|98062.7|98037.7|1348
1654155300000|2022-06-02 07:35:00|98065.6|98040.6|97957|97932|98085.9|98060.9|97942.6|97917.6|1242
1654155600000|2022-06-02 07:40:00|97956.7|97931.7|97956.7|97931.7|97981.3|97956.3|97948|97923|1262
1654155900000|2022-06-02 07:45:00|97957.7|97932.7|98019.6|97994.6|98031.9|98006.9|97950.1|97925.1|1199
1654156200000|2022-06-02 07:50:00|98020.8|97995.8|98020.8|97995.8|98069.9|98044.9|98015.8|97990.8|1235
1654156500000|2022-06-02 07:55:00|98019.9|97994.9|98036.6|98011.6|98051.6|98026.6|98018.7|97993.7|1165
1654156800000|2022-06-02 08:00:00|98037.9|98012.9|98017.9|97992.9|98060.8|98029.3|98015.4|97980.8|1279
1654157100000|2022-06-02 08:05:00|98017.6|97992.6|97986|97961|98022.6|97997.6|97960.3|97928.4|1144
1654157400000|2022-06-02 08:10:00|97983.5|97958.5|98046.3|98021.3|98054.3|98023.4|97976.9|97951.9|1203
1654157700000|2022-06-02 08:15:00|98046.6|98021.6|98003.3|97978.3|98062.1|98037.1|97988|97951.1|1350
1654158000000|2022-06-02 08:20:00|98002.7|97977.7|98079.5|98054.5|98100.8|98065.5|97987.8|97962.8|1189
1654158300000|2022-06-02 08:25:00|98079.3|98054.3|98032.1|98007.1|98088.2|98063.2|98028.4|97994|932
1654158600000|2022-06-02 08:30:00|98032.2|98007.2|97943|97918|98043.1|98009.9|97942.6|97917.6|1069
1654158900000|2022-06-02 08:35:00|97941.2|97916.2|97961.3|97936.3|97964.3|97939.3|97916.2|97891.2|907
1654159200000|2022-06-02 08:40:00|97960.8|97935.8|97984.9|97959.9|97988.3|97963.3|97952.6|97927.6|935
1654159500000|2022-06-02 08:45:00|97986.1|97961.1|98002.6|97977.6|98002.6|97977.6|97952.2|97927.2|1028
1654159800000|2022-06-02 08:50:00|98002.7|97977.7|98002.1|97977.1|98011.8|97986.8|97955.5|97930.5|971
1654160100000|2022-06-02 08:55:00|98002.5|97977.5|98043.6|98018.6|98053.7|98028.7|97997.3|97972.3|1189
1654160400000|2022-06-02 09:00:00|98047.8|98022.8|98053.1|98028.1|98093.2|98068.2|98045.2|98011.9|1138
1654160700000|2022-06-02 09:05:00|98053.2|98028.2|98053.3|98028.3|98073.7|98048.7|98043.6|98018.6|923
1654161000000|2022-06-02 09:10:00|98053.1|98028.1|98021.6|97996.6|98055.5|98030.5|98017.1|97992.1|932
1654161300000|2022-06-02 09:15:00|98021.9|97996.9|98043.5|97993.5|98059.9|98033.8|98001|97962.8|1047
1654161600000|2022-06-02 09:20:00|98030.7|98005.7|98010.6|97985.6|98066.7|98022.7|98003.5|97970.9|882
1654161900000|2022-06-02 09:25:00|98010.7|97985.7|98016.9|97991.9|98049.9|98002.7|98008|97959.6|934
1654162200000|2022-06-02 09:30:00|98016.7|97991.7|98010.5|97985.5|98033.2|97997|97983.6|97958.6|912
1654162500000|2022-06-02 09:35:00|98010.2|97985.2|98032.4|98007.4|98055.5|98030.5|97991|97966|1000
1654162800000|2022-06-02 09:40:00|98032.5|98007.5|98062.4|98037.4|98071.3|98046.3|98032.4|98007.4|870
1654163100000|2022-06-02 09:45:00|98063.5|98038.5|98017.6|97992.6|98063.5|98038.5|97999.5|97974.5|960
1654163400000|2022-06-02 09:50:00|98018.1|97993.1|98035.5|98010.5|98047.3|98022.3|98003.1|97978.1|981
1654163700000|2022-06-02 09:55:00|98035.8|98010.8|98000.2|97975.2|98052.4|98027.4|97994.2|97969.2|896
1654164000000|2022-06-02 10:00:00|97999.9|97974.9|98008.3|97983.3|98035.6|98010.6|97999.6|97974.6|1054
1654164300000|2022-06-02 10:05:00|98009.6|97984.6|97995.8|97970.8|98034.9|98003.5|97984.7|97959.7|1109
1654164600000|2022-06-02 10:10:00|97996.1|97971.1|97985.6|97960.6|98019.9|97994.9|97984.7|97959.7|909
1654164900000|2022-06-02 10:15:00|97985.5|97960.5|98012.2|97987.2|98017|97992|97977.4|97943.1|964
1654165200000|2022-06-02 10:20:00|98012.4|97987.4|98034.8|98009.8|98068.7|98031.4|98006.5|97971.5|1280
1654165500000|2022-06-02 10:25:00|98034.9|98009.9|98078.6|98053.6|98103.5|98078.5|98032.9|98007.9|1246
1654165800000|2022-06-02 10:30:00|98078.5|98053.5|98042.1|98017.1|98089.3|98062.5|98039.8|98014.8|1130
1654166100000|2022-06-02 10:35:00|98041.5|98016.5|97921.3|97896.3|98042.1|98017.1|97920.4|97895.4|1104
1654166400000|2022-06-02 10:40:00|97921.4|97896.4|97895.8|97870.8|97950.2|97909|97865.6|97829.6|1306
1654166700000|2022-06-02 10:45:00|97895.7|97870.7|97871.6|97846.6|97921.7|97872.7|97850.3|97790.1|1495
1654167000000|2022-06-02 10:50:00|97868.3|97843.3|97918|97893|97948.5|97899.2|97866|97828.5|1367
1654167300000|2022-06-02 10:55:00|97915.3|97890.3|97912.6|97862.6|97950.3|97898.3|97879.7|97846.5|1491
1654167600000|2022-06-02 11:00:00|97913.3|97863.3|97942.4|97917.4|97954.2|97929.1|97896.7|97861.9|1350
1654167900000|2022-06-02 11:05:00|97942.6|97917.6|97945.6|97920.6|97979.7|97950.5|97922.8|97897.8|1199
1654168200000|2022-06-02 11:10:00|97946|97921|97980.6|97955.6|97987.6|97962.6|97939.5|97914.5|948
1654168500000|2022-06-02 11:15:00|97980.8|97955.8|98046.4|98021.4|98055.6|98022.5|97970.5|97942.2|1279
1654168800000|2022-06-02 11:20:00|98046.8|98021.8|98005.4|97980.4|98053.9|98028.9|97967|97931.8|1423
1654169100000|2022-06-02 11:25:00|98005|97980|97988.9|97963.9|98008.8|97983.8|97976.2|97950.5|1042
1654169400000|2022-06-02 11:30:00|97989.1|97964.1|98006.6|97981.6|98016.9|97991.9|97967.1|97942.1|1055
1654169700000|2022-06-02 11:35:00|98007.1|97982.1|97997.1|97972.1|98018.8|97982.8|97983.4|97958.4|1022
1654170000000|2022-06-02 11:40:00|97997.4|97972.4|97993.8|97968.8|98000.9|97972.7|97972.2|97947.2|1089
1654170300000|2022-06-02 11:45:00|97993.5|97968.5|98027.1|98002.1|98041.6|98007|97990.2|97965.2|1179
1654170600000|2022-06-02 11:50:00|98027.5|98002.5|98004.1|97979.1|98065.2|98031.6|97996|97971|1354
1654170900000|2022-06-02 11:55:00|98003|97978|97964.5|97939.5|98012.4|97983.6|97953.5|97905|1747
1654171200000|2022-06-02 12:00:00|97966.3|97941.3|97954.5|97929.5|97987.5|97962.5|97952.9|97918.1|1371
1654171500000|2022-06-02 12:05:00|97966.7|97916.7|97975.2|97950.2|98007.7|97970.5|97938.3|97902.9|1159
1654171800000|2022-06-02 12:10:00|97974.6|97949.6|97999.7|97889.3|97999.7|97962.7|97941.1|97873|1497
1654172100000|2022-06-02 12:15:00|98007.3|97891.3|97944.9|97919.9|98008.4|97966.3|97912|97849.5|1928
1654172400000|2022-06-02 12:20:00|97948.3|97923.3|97922.6|97897.6|98006.2|97981.2|97914.7|97882.9|1690
1654172700000|2022-06-02 12:25:00|97921.9|97896.9|97981.5|97907.9|97981.5|97931|97899.7|97861.9|1517
1654173000000|2022-06-02 12:30:00|97968.9|97918.9|97997.3|97972.3|98033.6|97984.3|97919.1|97881.8|1821
1654173300000|2022-06-02 12:35:00|97997.4|97972.4|97882.5|97857.5|97997.4|97972.4|97876.1|97851.1|1585
1654173600000|2022-06-02 12:40:00|97881.8|97856.8|97882.8|97857.8|97895.5|97861.9|97823.7|97798.7|1724
1654173900000|2022-06-02 12:45:00|97881.1|97856.1|97874.9|97824.9|97939.2|97914.2|97847.6|97822.6|1482
1654174200000|2022-06-02 12:50:00|97874.6|97824.6|97717|97692|97874.6|97838.2|97699.6|97674.6|1902
1654174500000|2022-06-02 12:55:00|97715.7|97690.7|97822|97797|97830.6|97800.7|97708.6|97683.6|1606
1654174800000|2022-06-02 13:00:00|97822.3|97797.3|97881.6|97856.6|97899.1|97862.5|97768.7|97743.7|1809
1654175100000|2022-06-02 13:05:00|97881.5|97856.5|97888.3|97863.3|97902.2|97877.2|97826.2|97801.2|1720
1654175400000|2022-06-02 13:10:00|97889.1|97864.1|97837|97812|97909.9|97884.9|97830.8|97805.8|1594
1654175700000|2022-06-02 13:15:00|97837.1|97812.1|97792.6|97767.6|97871.2|97846.2|97792.6|97767.6|1412
1654176000000|2022-06-02 13:20:00|97792.2|97767.2|97794.5|97769.5|97828.4|97793.4|97784.9|97753.8|1396
1654176300000|2022-06-02 13:25:00|97794.4|97769.4|97785|97760|97819|97794|97761.9|97736.9|1510
1654176600000|2022-06-02 13:30:00|97784.8|97759.8|97780.5|97755.5|97850.2|97825.2|97771.9|97746.9|1924
1654176900000|2022-06-02 13:35:00|97780.4|97755.4|97800.8|97775.8|97856.8|97831.8|97780.2|97755.2|1816
1654177200000|2022-06-02 13:40:00|97799.2|97774.2|97817.1|97792.1|97852.3|97827.3|97792.6|97767.6|1693
1654177500000|2022-06-02 13:45:00|97818.3|97793.3|97862.4|97837.4|97902.7|97877.7|97818.3|97793.3|1757
1654177800000|2022-06-02 13:50:00|97862.5|97837.5|97925.6|97900.6|97935.8|97910.8|97844.6|97819.6|1696
1654178100000|2022-06-02 13:55:00|97927.4|97902.4|97954.7|97862.9|97988|97963|97909.4|97849.9|1720
1654178400000|2022-06-02 14:00:00|97953.2|97860.5|97889.7|97864.7|97984.3|97914|97860.9|97835.9|1910
1654178700000|2022-06-02 14:05:00|97889|97864|97844.8|97819.8|97912|97887|97831|97806|1715
1654179000000|2022-06-02 14:10:00|97845|97820|97652.4|97627.4|97846.3|97821.3|97649.4|97624.4|1886
1654179300000|2022-06-02 14:15:00|97652.2|97627.2|97784.1|97734.1|97790.2|97749.5|97649.5|97613.2|1797
1654179600000|2022-06-02 14:20:00|97785.1|97735.1|97899.3|97874.3|97910.9|97885.9|97690.1|97661.5|1958
1654179900000|2022-06-02 14:25:00|97899.5|97874.5|97890|97865|97945|97920|97862|97837|1696
1654180200000|2022-06-02 14:30:00|97892.1|97867.1|97827.6|97802.6|97926.4|97887.9|97813.8|97784.6|1738
1654180500000|2022-06-02 14:35:00|97827.7|97802.7|97776.2|97751.2|97842.4|97817.4|97776.2|97744.5|1387
1654180800000|2022-06-02 14:40:00|97775.5|97750.5|97755.4|97730.4|97812.1|97787.1|97740.5|97715.5|1720
1654181100000|2022-06-02 14:45:00|97755|97730|97716|97691|97788.6|97763.6|97702.9|97677.9|1704
1654181400000|2022-06-02 14:50:00|97715.9|97690.9|97738.9|97713.9|97776.3|97739.6|97686.9|97658|1902
1654181700000|2022-06-02 14:55:00|97738.8|97713.8|97654.8|97629.8|97751.2|97726.2|97641.2|97616.2|1636
1654182000000|2022-06-02 15:00:00|97655.4|97630.4|97559|97534|97680.8|97655.8|97551|97526|1736
1654182300000|2022-06-02 15:05:00|97558.6|97533.6|97465.3|97440.3|97601.2|97572.9|97446.7|97406|1719
1654182600000|2022-06-02 15:10:00|97464.5|97439.5|97370.8|97345.8|97465.1|97440.1|97347.4|97318.2|1660
1654182900000|2022-06-02 15:15:00|97373|97348|97397.4|97372.4|97427.1|97387.9|97371.9|97341.5|1380
1654183200000|2022-06-02 15:20:00|97396.2|97371.2|97385.1|97360.1|97402.9|97377.9|97356.2|97331.2|1540
1654183500000|2022-06-02 15:25:00|97385.2|97360.2|97386.8|97361.8|97455.5|97412.4|97378.8|97344.1|1465
1654183800000|2022-06-02 15:30:00|97383.8|97358.8|97434.8|97409.8|97447.1|97416.2|97380.4|97350.8|1810
1654184100000|2022-06-02 15:35:00|97437|97412|97461.7|97436.7|97478|97451.7|97433.7|97386.8|1246
1654184400000|2022-06-02 15:40:00|97460.9|97435.9|97403.7|97378.7|97461.8|97436.8|97377.6|97331.6|1669
1654184700000|2022-06-02 15:45:00|97403.9|97378.9|97362.8|97337.8|97410.8|97381.6|97361.8|97324.4|1596
1654185000000|2022-06-02 15:50:00|97362.9|97337.9|97229.4|97204.4|97369.3|97338.2|97219.6|97185|1741
1654185300000|2022-06-02 15:55:00|97229.5|97204.5|97322|97297|97325.7|97300.7|97226.2|97188.2|1560
1654185600000|2022-06-02 16:00:00|97321.6|97296.6|97293.7|97268.7|97350.4|97312.8|97292.6|97263.8|1679
1654185900000|2022-06-02 16:05:00|97293.6|97268.6|97261.8|97236.8|97303.4|97278.4|97259.6|97234.6|1395
1654186200000|2022-06-02 16:10:00|97261.9|97236.9|97255.2|97205.2|97263.5|97238.5|97215.1|97177.4|1587
1654186500000|2022-06-02 16:15:00|97255.3|97205.3|97240.2|97215.2|97268.2|97228|97231.4|97197.7|1097
1654186800000|2022-06-02 16:20:00|97238.9|97213.9|97176.9|97151.9|97251.3|97224.2|97175.1|97136.8|1168
1654187100000|2022-06-02 16:25:00|97177|97152|97173.3|97123.3|97196.8|97159.6|97144|97095.9|1296
1654187400000|2022-06-02 16:30:00|97174|97124|97180.1|97130.1|97202.8|97160.3|97149.3|97090.7|1316
1654187700000|2022-06-02 16:35:00|97179.4|97129.4|97183.1|97133.1|97194|97156.6|97162.9|97117.2|1369
1654188000000|2022-06-02 16:40:00|97183.2|97133.2|97200.4|97150.4|97210.4|97170.8|97178.1|97121.4|1570
1654188300000|2022-06-02 16:45:00|97200.6|97150.6|97199.4|97149.4|97209.8|97167.8|97181.1|97133.5|1246
1654188600000|2022-06-02 16:50:00|97198.9|97148.9|97153.3|97103.3|97202.8|97156.7|97145.4|97085.7|1337
1654188900000|2022-06-02 16:55:00|97154.5|97104.5|97173.1|97123.1|97189.5|97138.2|97139.9|97095.4|1505
1654189200000|2022-06-02 17:00:00|97172.6|97122.6|97130.5|97105.5|97179.3|97143.3|97123.9|97088.6|1299
1654189500000|2022-06-02 17:05:00|97129.8|97104.8|97157.6|97132.6|97172.4|97132.7|97128|97103|1180
1654189800000|2022-06-02 17:10:00|97158.1|97133.1|97174.5|97149.5|97198.5|97160.7|97154|97127.4|1101
1654190100000|2022-06-02 17:15:00|97173.1|97148.1|97156.4|97106.4|97193.2|97163.6|97137.8|97101.8|1178
1654190400000|2022-06-02 17:20:00|97155.9|97105.9|97147.8|97097.8|97173.4|97137.2|97117.5|97089.8|1120
1654190700000|2022-06-02 17:25:00|97147.6|97097.6|97145.9|97095.9|97175.1|97118.7|97131.3|97088.5|1000
1654191000000|2022-06-02 17:30:00|97145.3|97095.3|97123.1|97098.1|97158.3|97110.2|97119|97081.5|1382
1654191300000|2022-06-02 17:35:00|97123.5|97098.5|97114.7|97089.7|97130.7|97104.1|97111.6|97073.3|1541
1654191600000|2022-06-02 17:40:00|97114.6|97089.6|97077.2|97052.2|97118.2|97091.5|97073.6|97044.8|1418
1654191900000|2022-06-02 17:45:00|97077.3|97052.3|97078.1|97053.1|97107|97072|97074.4|97049.4|935
1654192200000|2022-06-02 17:50:00|97078.2|97053.2|97097.9|97072.9|97100.9|97075|97064.9|97039.9|982
1654192500000|2022-06-02 17:55:00|97098|97073|97061.2|97036.2|97105.2|97080.2|97034.7|96986.2|1210
1654192800000|2022-06-02 18:00:00|97061|97036|97030.3|97005.3|97066.5|97041.5|97022.8|96989.1|1308
1654193100000|2022-06-02 18:05:00|97031|97006|96984|96959|97034|97006|96973.4|96935.9|1561
1654193400000|2022-06-02 18:10:00|96984.1|96959.1|96992.4|96942.4|97007.5|96970.4|96965.9|96927.5|1179
1654193700000|2022-06-02 18:15:00|96992.6|96942.6|97045.4|97020.4|97050.9|97025.9|96976.1|96941.6|1045
1654194000000|2022-06-02 18:20:00|97045.2|97020.2|97067.8|97042.8|97070.5|97045.5|97044.6|97019.6|833
1654194300000|2022-06-02 18:25:00|97067.7|97042.7|97038.2|97013.2|97072|97047|97030.4|96985.2|1056
1654194600000|2022-06-02 18:30:00|97035.8|97010.8|97030.9|97005.9|97051.3|97018.3|97026.8|96996.6|1996
1654194900000|2022-06-02 18:35:00|97030.3|97005.3|97004.2|96979.2|97036|97011|96992.8|96958.3|1684
1654195200000|2022-06-02 18:40:00|97004.4|96979.4|97018.3|96942.3|97069.3|97031.7|96999.7|96939.7|1608
1654195500000|2022-06-02 18:45:00|97017.2|96943.3|96999.6|96949.6|97028|96966.1|96995.1|96930.9|1246
1654195800000|2022-06-02 18:50:00|96999.5|96949.5|97010.5|96937.3|97027.5|96965.8|96978.8|96920|1238
1654196100000|2022-06-02 18:55:00|97010.6|96938.3|97132|97082|97136.8|97103.3|96990.7|96930.8|1801
1654196400000|2022-06-02 19:00:00|97131.9|97081.9|97098.7|97073.7|97148.2|97106.5|97094.9|97049|1356
1654196700000|2022-06-02 19:05:00|97098.6|97073.6|97064.8|97039.8|97111.3|97074|97063.5|97002.9|1088
1654197000000|2022-06-02 19:10:00|97065|97040|97058|97033|97078.6|97049.8|97057.9|97022.6|990
1654197300000|2022-06-02 19:15:00|97058.2|97033.2|97078.9|97005.7|97087.6|97042.1|97046.6|96989.8|1011
1654197600000|2022-06-02 19:20:00|97080.2|97004.4|97058.1|97008.1|97089.9|97030.1|97048.8|96991|1294
1654197900000|2022-06-02 19:25:00|97057.7|97007.7|97092.4|97042.4|97115|97043.4|97048.4|96989.5|1220
1654198200000|2022-06-02 19:30:00|97101.8|97028.1|97052.7|97002.7|97101.8|97042.4|97045.5|96981|1689
1654198500000|2022-06-02 19:35:00|97053|97003|97082.7|96990.6|97085.2|97015.3|97037.6|96969.7|1467
1654198800000|2022-06-02 19:40:00|97082.8|96990.5|97066.4|96982.5|97089|97013.3|97046.5|96961.2|1019
1654199100000|2022-06-02 19:45:00|97067|96982.1|97070.8|96980|97083.2|97010.2|97044.2|96967.2|1260
1654199400000|2022-06-02 19:50:00|97063.2|96981.8|97011|96895|97069.7|96992.3|96999.1|96891.3|1547
1654199700000|2022-06-02 19:55:00|97013.1|96897.1|96999.8|96949.8|97039.8|96977.5|96982.7|96884|1994
1654200000000|2022-06-02 20:00:00|97000.7|96950.7|97007.5|96957.5|97039|96991.4|96997.7|96919|1423
1654200300000|2022-06-02 20:05:00|97007.6|96957.6|96997.5|96947.5|97031.5|96977.5|96994.8|96919.6|647
1654200600000|2022-06-02 20:10:00|96997.6|96947.6|97014.3|96940|97022.7|96960.3|96991.3|96920.4|1043
1654200900000|2022-06-02 20:15:00|97014.4|96939.5|97019|96940.8|97019.9|96967.7|96987.5|96937.2|612
1654201200000|2022-06-02 20:20:00|97017.4|96943.3|97045|96995|97065.9|97016.2|97005.2|96941.8|967
1654201500000|2022-06-02 20:25:00|97045.2|96995.2|97003.6|96953.6|97059.9|97012.1|96999.3|96933.3|702
1654201800000|2022-06-02 20:30:00|97003.4|96953.4|96995.6|96945.6|97015.6|96963.8|96980.4|96927.8|465
1654202100000|2022-06-02 20:35:00|96995.9|96945.9|96989.6|96939.6|97006.3|96958.6|96971.8|96915.3|766
1654202400000|2022-06-02 20:40:00|96990|96940|96983.7|96933.7|97012.2|96947.9|96980.9|96920.1|510
1654202700000|2022-06-02 20:45:00|96982.9|96932.9|97015.7|96939.2|97038|96955.8|96982.9|96908.8|656
1654203000000|2022-06-02 20:50:00|97014.4|96942.1|97018.7|96931.6|97033.2|96968.5|96990.7|96926.8|584
1654203300000|2022-06-02 20:55:00|97013.7|96937.2|97110.7|96994.7|97128.9|97012.9|97004.6|96888.6|1105
1654203600000|2022-06-02 21:00:00|97128.4|97012.4|97128.4|97012.4|97128.4|97012.4|97128.4|97012.4|1
1654205400000|2022-06-02 21:30:00|97110.2|96994.2|97110.3|96994.3|97110.3|96994.3|97110.2|96994.2|2
1654205700000|2022-06-02 21:35:00|97112.9|96996.9|97110.6|96994.6|97116.5|97000.5|97110.6|96994.6|7
1654206000000|2022-06-02 21:40:00|97112|96996|97119|97003|97122.4|97006.4|97112|96996|12
1654206300000|2022-06-02 21:45:00|97116.8|97000.8|97118|97002|97122|97006|97115.5|96999.5|6
1654206600000|2022-06-02 21:50:00|97043.8|96927.8|97038.5|96922.5|97055.9|96939.9|97014.2|96898.2|33
1654206900000|2022-06-02 21:55:00|97038.1|96922.1|97037.1|96921.1|97061.5|96945.5|97000.5|96884.5|103
1654207200000|2022-06-02 22:00:00|97018.1|96902.1|96988.8|96872.8|97040.3|96924.3|96974.9|96858.9|204
1654207500000|2022-06-02 22:05:00|96986.7|96870.7|97026.9|96910.9|97043.5|96927.5|96973.6|96857.6|483
1654207800000|2022-06-02 22:10:00|97027.6|96911.6|97042.9|96926.9|97048.9|96932.9|96987.4|96871.4|885
1654208100000|2022-06-02 22:15:00|97046.5|96930.5|97045.2|96929.2|97054.6|96938.6|97012.5|96896.5|676
1654208400000|2022-06-02 22:20:00|97046.6|96930.6|97046|96930|97056.1|96940.1|97032|96916|523
1654208700000|2022-06-02 22:25:00|97046.3|96930.3|97055.4|96939.4|97056.8|96940.8|97033.4|96917.4|514
1654209000000|2022-06-02 22:30:00|97055.2|96939.2|97043.3|96927.3|97060.4|96944.4|97022.6|96906.6|577
1654209300000|2022-06-02 22:35:00|97043.2|96927.2|97032.3|96916.3|97058|96942|97012.2|96896.2|925
1654209600000|2022-06-02 22:40:00|97030.3|96914.3|97037.6|96921.6|97047.1|96931.1|97005|96889|1600
1654209900000|2022-06-02 22:45:00|97037.7|96921.7|97033.5|96917.5|97047.1|96931.1|96990.7|96874.7|1304
1654210200000|2022-06-02 22:50:00|97028.4|96912.4|97010.6|96894.6|97042.8|96926.8|96993.9|96877.9|1313
1654210500000|2022-06-02 22:55:00|97032.4|96916.4|97050|96934|97051.5|96935.5|97006.4|96890.4|1002
1654210800000|2022-06-02 23:00:00|97050.4|96934.4|97036.7|96920.7|97056.2|96940.2|97004.4|96888.4|1412
1654211100000|2022-06-02 23:05:00|97035.5|96919.5|97029.9|96913.9|97057.6|96941.6|97012|96896|2144
1654211400000|2022-06-02 23:10:00|97028.7|96912.7|97027.4|96911.4|97039.9|96923.9|97007|96891|2181
1654211700000|2022-06-02 23:15:00|97027|96911|97025.2|96909.2|97038.9|96922.9|97017|96901|2143
1654212000000|2022-06-02 23:20:00|97026.8|96910.8|97032.5|96916.5|97036.3|96920.3|97004.1|96888.1|2043
1654212300000|2022-06-02 23:25:00|97033.5|96917.5|97027|96911|97036|96921|97010.5|96894.5|1469
1654212600000|2022-06-02 23:30:00|97024.5|96908.5|97023.9|96907.9|97042.5|96926.5|97005|96889|1715
1654212900000|2022-06-02 23:35:00|97023.8|96907.8|97033.1|96917.1|97042.5|96926.5|97011|96895|1551
1654213200000|2022-06-02 23:40:00|97033|96917|97032.3|96916.3|97043.1|96927.1|97008.9|96892.9|1475
1654213500000|2022-06-02 23:45:00|97032|96916|97032.3|96916.3|97036.7|96920.7|97009.6|96893.6|1225
1654213800000|2022-06-02 23:50:00|97033.3|96917.3|97022.6|96906.6|97037.2|96921.2|97003.8|96887.8|1638
1654214100000|2022-06-02 23:55:00|97022.9|96906.9|97012.2|96896.2|97025.1|96910.6|96997.1|96881.1|1446
1654214400000|2022-06-03 00:00:00|97010.4|96894.4|97039.4|96923.4|97050.6|96934.6|97005.1|96889.1|1576
1654214700000|2022-06-03 00:05:00|97039|96923|97043.3|96927.3|97048.9|96937.1|97020.5|96909.2|1059
1654215000000|2022-06-03 00:10:00|97043.2|96927.2|97040.1|96924.1|97043.4|96936.1|97013.6|96912.8|1004
1654215300000|2022-06-03 00:15:00|97039.5|96923.5|97037|96921|97048.8|96947.4|97021.7|96913.5|1070
1654215600000|2022-06-03 00:20:00|97036.9|96920.9|97010.7|96894.7|97040.5|96939.6|96989.5|96883.3|996
1654215900000|2022-06-03 00:25:00|97010.2|96894.2|96977.1|96861.1|97016.7|96900.7|96965.5|96860.1|1037
1654216200000|2022-06-03 00:30:00|96976.4|96860.4|96908.2|96792.2|96982.6|96866.6|96901.2|96785.6|2137
1654216500000|2022-06-03 00:35:00|96907.7|96791.7|96926.7|96823.1|96942.6|96834.7|96878.4|96763.7|1629
1654216800000|2022-06-03 00:40:00|96926.5|96818.6|96877.6|96772.6|96950.3|96843.2|96874.5|96764|1595
1654217100000|2022-06-03 00:45:00|96877.5|96772.9|96889.5|96773.5|96898|96797.6|96856.1|96760.8|880
1654217400000|2022-06-03 00:50:00|96889.3|96773.3|96888|96772|96896.9|96794.4|96872.9|96758.6|1091
1654217700000|2022-06-03 00:55:00|96886.2|96770.2|96894.8|96778.8|96908.8|96817.6|96867.6|96770.2|987
1654218000000|2022-06-03 01:00:00|96894.6|96778.6|96898.1|96782.1|96904.6|96805.3|96880.3|96777.4|1025
1654218300000|2022-06-03 01:05:00|96898.2|96782.2|96906.7|96790.7|96911.2|96799.9|96881.5|96778.3|795
1654218600000|2022-06-03 01:10:00|96906.8|96790.8|96922.9|96826.7|96945.5|96835.7|96896.1|96787.9|827
1654218900000|2022-06-03 01:15:00|96922.2|96827|96915.5|96823.9|96943.4|96839.8|96913.5|96805.9|748
1654219200000|2022-06-03 01:20:00|96916.1|96826|96928.1|96819.4|96933.3|96837.8|96907.9|96805.4|957
1654219500000|2022-06-03 01:25:00|96931.9|96815.9|96923.9|96834.4|96941.6|96843.3|96912.9|96815.4|937
1654219800000|2022-06-03 01:30:00|96923.8|96834.6|96953.9|96840.1|96954.7|96847.4|96923.8|96810.3|1245
1654220100000|2022-06-03 01:35:00|96954.7|96838.7|96941.6|96825.6|96957.3|96852.3|96924.1|96817.9|1061
1654220400000|2022-06-03 01:40:00|96941.4|96825.4|96899.1|96784.1|96941.5|96831.3|96887.1|96780.6|1020
1654220700000|2022-06-03 01:45:00|96898.7|96783.7|96889.6|96810.3|96910.3|96816.6|96881.1|96771.2|1222
1654221000000|2022-06-03 01:50:00|96889.4|96809.6|96888.5|96797.1|96912.3|96814.5|96880.7|96774.7|1163
1654221300000|2022-06-03 01:55:00|96887.1|96795.6|96898.7|96782.7|96901.3|96800.1|96860|96753.8|1068
1654221600000|2022-06-03 02:00:00|96898.8|96782.8|96911.9|96799.4|96920.5|96812|96893.5|96779.5|891
1654221900000|2022-06-03 02:05:00|96912.1|96799.3|96904.2|96788.2|96922.6|96810.3|96898.5|96782.5|858
1654222200000|2022-06-03 02:10:00|96903.4|96787.4|96876.2|96772.1|96914.4|96807.9|96866.3|96750.3|1014
1654222500000|2022-06-03 02:15:00|96877.9|96772.2|96865.5|96763|96883.6|96774|96849.6|96738.3|892
1654222800000|2022-06-03 02:20:00|96865.6|96762.6|96862.4|96746.4|96878.5|96773.8|96849.4|96738.3|903
1654223100000|2022-06-03 02:25:00|96862.5|96746.5|96840|96724|96865.7|96767.7|96828.3|96720.5|865
1654223400000|2022-06-03 02:30:00|96840.1|96724.1|96889.1|96773.1|96893.4|96781|96827.4|96723.1|1008
1654223700000|2022-06-03 02:35:00|96889.2|96773.2|96879.7|96786|96896.9|96803.4|96874.2|96765.1|886
1654224000000|2022-06-03 02:40:00|96879.5|96786.5|96896.5|96780.5|96914.1|96812|96878.5|96774.1|822
1654224300000|2022-06-03 02:45:00|96895|96782.2|96895.5|96800.1|96900.9|96810.7|96872.1|96772.8|862
1654224600000|2022-06-03 02:50:00|96895.4|96800|96882.2|96792.9|96909.8|96820.9|96880.3|96778.9|1019
1654224900000|2022-06-03 02:55:00|96882.1|96792.8|96892|96801|96894|96807.6|96874.1|96777.9|935
1654225200000|2022-06-03 03:00:00|96892.2|96800.7|96874.6|96785.1|96897.1|96805.6|96860.7|96769.2|976
1654225500000|2022-06-03 03:05:00|96873.5|96786.2|96871.6|96783.4|96883.9|96804.4|96861.7|96769.5|666
1654225800000|2022-06-03 03:10:00|96871.4|96783.2|96885.4|96801.8|96898.1|96810.4|96871.4|96783.2|919
1654226100000|2022-06-03 03:15:00|96888.6|96811.6|96903.9|96818.9|96906.5|96821.5|96880.5|96791|802
1654226400000|2022-06-03 03:20:00|96904.8|96816.5|96941.7|96831.8|96966.7|96861.2|96894.3|96804.7|1038
1654226700000|2022-06-03 03:25:00|96942.5|96830.7|96922.2|96822.4|96951.9|96846.9|96922.2|96813.1|828
1654227000000|2022-06-03 03:30:00|96922.3|96821.6|96953.6|96842.9|96956.5|96852.4|96922.2|96815.4|1085
1654227300000|2022-06-03 03:35:00|96951.9|96842.5|96949.3|96833.3|96965.3|96849.3|96940.9|96828.1|904
1654227600000|2022-06-03 03:40:00|96949.4|96833.4|96943.4|96830.1|96968.7|96863.4|96943.4|96829.5|761
1654227900000|2022-06-03 03:45:00|96942.3|96831|96947.3|96845.5|96955.2|96850.5|96933.8|96823.9|838
1654228200000|2022-06-03 03:50:00|96951|96845.9|96951.4|96843.3|96965.6|96861.3|96939.9|96829.7|680
1654228500000|2022-06-03 03:55:00|96951.2|96843.1|96961.2|96845.2|96972.5|96864|96945.1|96829.7|868
1654228800000|2022-06-03 04:00:00|96959.8|96844.2|96978.4|96868.2|96986.4|96881.1|96954.3|96841.5|865
1654229100000|2022-06-03 04:05:00|96977.5|96867.5|96962.6|96857.5|96986.2|96876.2|96953|96843.8|730
1654229400000|2022-06-03 04:10:00|96964.5|96857.3|96959|96849.4|96984.7|96871.6|96940.6|96827.4|787
1654229700000|2022-06-03 04:15:00|96956|96848.2|96961.6|96863|96968.7|96863.8|96944.4|96833.1|758
1654230000000|2022-06-03 04:20:00|96956.2|96856.7|96980.3|96880.5|96990.7|96885.7|96956.2|96847.2|896
1654230300000|2022-06-03 04:25:00|96980.2|96880.9|96979.1|96866.2|96996.3|96889.1|96977.3|96863.5|702
1654230600000|2022-06-03 04:30:00|96977.8|96871.2|96964.3|96862.8|96982.5|96882|96952.9|96842.3|745
1654230900000|2022-06-03 04:35:00|96964|96860.2|96977.4|96877|96987.8|96893.8|96956.1|96848.8|703
1654231200000|2022-06-03 04:40:00|96977.5|96877.2|96978.5|96872.4|96988.7|96887.7|96971.3|96863.1|691
1654231500000|2022-06-03 04:45:00|96980|96870.9|96986|96879.2|96988.3|96893.2|96971|96860.2|826
1654231800000|2022-06-03 04:50:00|96984.6|96878.8|97012.8|96911.9|97017.2|96922.6|96978.1|96872.9|731
1654232100000|2022-06-03 04:55:00|97014.7|96911.5|97025.7|96928.8|97040.1|96941|97008.6|96904.4|965
1654232400000|2022-06-03 05:00:00|97025.6|96928.2|96986.2|96894.3|97037.4|96952.7|96986|96894.3|982
1654232700000|2022-06-03 05:05:00|96986.5|96895.2|97008.4|96929.6|97016.5|96945.6|96979.7|96890.2|802
1654233000000|2022-06-03 05:10:00|97007.1|96931.1|97012.8|96962.8|97038|96972.7|97002.5|96929.2|886
1654233300000|2022-06-03 05:15:00|97012.6|96962.6|97092|97003.6|97114.6|97016.1|97003.7|96943.5|1454
1654233600000|2022-06-03 05:20:00|97092.3|97003.9|97082.8|96979.8|97121.4|97022.3|97079.7|96967.7|1131
1654233900000|2022-06-03 05:25:00|97083.7|96980.2|97047.2|96937|97088.6|96985.6|97040.8|96925.7|1264
1654234200000|2022-06-03 05:30:00|97047.5|96935.7|97052.6|96967.5|97061.1|96971.8|97038.6|96922.6|906
1654234500000|2022-06-03 05:35:00|97054.3|96967.4|97064.9|96976.4|97070.1|96979.6|97054.3|96965.9|775
1654234800000|2022-06-03 05:40:00|97064.8|96976.3|97058.6|96978.7|97087.9|97025.3|97050.4|96969.5|927
1654235100000|2022-06-03 05:45:00|97059.3|96978.2|97058.5|96974.6|97063.8|96985.7|97047.5|96963.6|1001
1654235400000|2022-06-03 05:50:00|97060.3|96976.8|97065|96951.5|97081.7|96978.1|97035.8|96948.1|1483
1654235700000|2022-06-03 05:55:00|97066.4|96959.9|97061.3|96945.3|97081.1|97002.6|97033|96922.6|1684
1654236000000|2022-06-03 06:00:00|97062|96946|97025.5|96975.5|97068.3|97002.9|97009|96924.8|1150
1654236300000|2022-06-03 06:05:00|97025.6|96975.6|97015.3|96943.1|97040.8|96992.4|96998.2|96939.2|959
1654236600000|2022-06-03 06:10:00|97015.5|96943|97027.2|96977.2|97037.6|96980.3|96976.3|96911.9|882
1654236900000|2022-06-03 06:15:00|97027|96977|97033.3|96983.3|97044.9|96992|97010|96948.5|895
1654237200000|2022-06-03 06:20:00|97033.1|96983.1|97037.3|96987.3|97066|97017.5|97011.2|96962.9|807
1654237500000|2022-06-03 06:25:00|97037.1|96987.1|97092.5|96979.6|97093.4|97017|97013.5|96975.5|958
1654237800000|2022-06-03 06:30:00|97092.4|96979.9|97044.4|96994.4|97092.4|97009.3|97028.7|96963|1044
1654238100000|2022-06-03 06:35:00|97044.2|96994.2|97047.9|96975.7|97065|97014.6|97028.1|96971.8|896
1654238400000|2022-06-03 06:40:00|97034.6|96984.6|97026.4|96950.2|97052.6|97001.5|97008.1|96942|1073
1654238700000|2022-06-03 06:45:00|97025.1|96946.8|96994.4|96944.4|97026.5|96971.2|96961.4|96911.3|1498
1654239000000|2022-06-03 06:50:00|97005.8|96933.3|97040.2|97015.2|97054.1|97016.6|96988.6|96923|1217
1654239300000|2022-06-03 06:55:00|97052.9|97002.9|97010|96985|97052.9|97013.7|96987.7|96936.6|1205
1654239600000|2022-06-03 07:00:00|97010.7|96985.7|97031.3|97006.3|97062.2|97026.2|96972.4|96937.2|1471
1654239900000|2022-06-03 07:05:00|97031|97006|96997.9|96947.9|97046|97007.7|96965.5|96935.4|1355
1654240200000|2022-06-03 07:10:00|96996.2|96946.2|96951.8|96880.7|97026.9|96964|96940.7|96877.3|1268
1654240500000|2022-06-03 07:15:00|96941.2|96881.3|96969.1|96944.1|97009.3|96955.2|96933.6|96878.8|1151
1654240800000|2022-06-03 07:20:00|96969.5|96944.5|96964.7|96939.7|96993.3|96955.1|96955.4|96920.4|1317
1654241100000|2022-06-03 07:25:00|96965.1|96940.1|97049.7|97024.7|97050.6|97025.6|96964.3|96930.7|1166
1654241400000|2022-06-03 07:30:00|97050.2|97025.2|96961|96911|97074.9|97037.6|96938.3|96899.1|1281
1654241700000|2022-06-03 07:35:00|96960.9|96910.9|96888.5|96863.5|96961.2|96917.1|96888.4|96863.4|1160
1654242000000|2022-06-03 07:40:00|96888.8|96863.8|96908.8|96858.8|96916.1|96891.1|96867.1|96842.1|1275
1654242300000|2022-06-03 07:45:00|96907.6|96857.6|96830.6|96739.6|96938.6|96890.8|96805.8|96726.1|1307
1654242600000|2022-06-03 07:50:00|96819.6|96749.5|96850.9|96800.9|96873.2|96820.7|96808.5|96740|1247
1654242900000|2022-06-03 07:55:00|96852.9|96782.1|97024|96912.7|97032.6|96930.9|96806.8|96738.2|1481
1654243200000|2022-06-03 08:00:00|97018.7|96913.8|96950.5|96925.5|97024.9|96968.7|96909|96865.5|1547
1654243500000|2022-06-03 08:05:00|96950.3|96925.3|96904.9|96854.9|96953.2|96928.2|96850|96810.8|1157
1654243800000|2022-06-03 08:10:00|96905.4|96855.4|96910.5|96860.5|96915.2|96879.5|96853.3|96817.1|1244
1654244100000|2022-06-03 08:15:00|96910.8|96860.8|96934.6|96909.6|96953.9|96910|96882.7|96842.4|1223
1654244400000|2022-06-03 08:20:00|96934.4|96909.4|96935.2|96910.2|96980|96950|96903.1|96837.5|1445
1654244700000|2022-06-03 08:25:00|96935.4|96910.4|96988.1|96963.1|97022.5|96997.5|96934|96909|1330
1654245000000|2022-06-03 08:30:00|96988.2|96963.2|96927.5|96902.5|96989.1|96964.1|96920.7|96856.1|1230
1654245300000|2022-06-03 08:35:00|96927.6|96902.6|96962.9|96937.9|96992.4|96949.4|96922.5|96885.1|938
1654245600000|2022-06-03 08:40:00|96963|96938|96955.6|96930.6|96979.9|96945.7|96939.1|96901.4|973
1654245900000|2022-06-03 08:45:00|96956.2|96931.2|97055.7|97030.7|97075.2|97044|96953|96924|1280
1654246200000|2022-06-03 08:50:00|97055.6|97030.6|97107.3|97082.3|97150.7|97114.9|97055.4|97030.4|1134
1654246500000|2022-06-03 08:55:00|97107.1|97082.1|97098.2|97048.2|97107.1|97082.1|97037.7|97012.7|1225
1654246800000|2022-06-03 09:00:00|97097.7|97047.7|97158.6|97133.6|97159|97134|97082.4|97033|1418
1654247100000|2022-06-03 09:05:00|97158.3|97133.3|97101.6|97076.6|97170.4|97145.4|97078.6|97053.6|1157
1654247400000|2022-06-03 09:10:00|97096.5|97071.5|97103|97078|97105.8|97080.8|97049.6|97024.6|847
1654247700000|2022-06-03 09:15:00|97104.7|97079.7|97212.4|97162.4|97214|97164|97095.2|97060.5|1045
1654248000000|2022-06-03 09:20:00|97211.8|97161.8|97182.7|97157.7|97236|97187.8|97145.5|97120.5|1206
1654248300000|2022-06-03 09:25:00|97190.9|97165.9|97198|97173|97239.9|97189.9|97186.1|97149.6|950
1654248600000|2022-06-03 09:30:00|97198.1|97173.1|97193.7|97168.7|97221.1|97181.6|97185.6|97160.5|861
1654248900000|2022-06-03 09:35:00|97194|97169|97212.5|97187.5|97240.1|97205.5|97180.4|97133|823
1654249200000|2022-06-03 09:40:00|97212.9|97187.9|97220.3|97195.3|97247.6|97204.4|97178.5|97153.5|734
1654249500000|2022-06-03 09:45:00|97219.5|97194.5|97235.4|97210.4|97278|97239.5|97219.5|97190|1025
1654249800000|2022-06-03 09:50:00|97234.4|97209.4|97220.9|97195.9|97246.3|97211.2|97175.6|97150.6|1015
1654250100000|2022-06-03 09:55:00|97220.7|97195.7|97179.7|97154.7|97250.3|97213.4|97176.1|97151.1|911
1654250400000|2022-06-03 10:00:00|97179|97154|97212|97187|97223|97198|97163.5|97138.5|909
1654250700000|2022-06-03 10:05:00|97211.7|97186.7|97211.3|97186.3|97240.1|97207.4|97199|97167.3|1021
1654251000000|2022-06-03 10:10:00|97209.3|97184.3|97232.3|97207.3|97240.5|97210.5|97162.3|97137.3|1221
1654251300000|2022-06-03 10:15:00|97229.3|97204.3|97260.4|97235.4|97280.1|97243.6|97224.8|97196.1|1144
1654251600000|2022-06-03 10:20:00|97260.1|97235.1|97271.9|97246.9|97275.8|97250.8|97259.5|97234.5|1008
1654251900000|2022-06-03 10:25:00|97271.3|97246.3|97307.7|97282.7|97338.5|97301.2|97262.6|97226.9|1321
1654252200000|2022-06-03 10:30:00|97308.1|97283.1|97226.5|97201.5|97325.3|97289.6|97189.8|97099.6|1136
1654252500000|2022-06-03 10:35:00|97226|97201|97304.9|97279.9|97315.9|97281.2|97223.9|97198.9|950
1654252800000|2022-06-03 10:40:00|97306.3|97281.3|97351.5|97301.5|97356.7|97329.1|97291.9|97256|1212
1654253100000|2022-06-03 10:45:00|97339.1|97314.1|97328.7|97303.7|97387.5|97338.9|97317.6|97292.6|949
1654253400000|2022-06-03 10:50:00|97330.1|97305.1|97316.5|97291.5|97331.4|97306.4|97293.6|97268.6|968
1654253700000|2022-06-03 10:55:00|97316.7|97291.7|97266.7|97241.7|97321.1|97296.1|97258.7|97233.7|952
1654254000000|2022-06-03 11:00:00|97267.2|97242.2|97360.8|97335.8|97363|97338|97266.9|97241.9|1195
1654254300000|2022-06-03 11:05:00|97360.6|97335.6|97360.2|97335.2|97435.6|97386.4|97353.2|97312.8|1377
1654254600000|2022-06-03 11:10:00|97359.6|97334.6|97416.2|97391.2|97444.3|97395.7|97340.5|97308.5|1257
1654254900000|2022-06-03 11:15:00|97415.8|97390.8|97415.2|97390.2|97444.5|97406.3|97344.3|97319.3|1393
1654255200000|2022-06-03 11:20:00|97415.7|97390.7|97365.6|97315.6|97448.4|97408.6|97357.9|97299.8|1349
1654255500000|2022-06-03 11:25:00|97362.6|97312.6|97341.9|97316.9|97379.2|97336|97332.3|97276|1317
1654255800000|2022-06-03 11:30:00|97346.1|97321.1|97355.7|97330.7|97404.4|97363.5|97324.4|97295.8|1439
1654256100000|2022-06-03 11:35:00|97368.5|97318.5|97408|97358|97427.3|97393.6|97347.8|97307.8|1104
1654256400000|2022-06-03 11:40:00|97408.5|97358.5|97416.8|97391.8|97435.9|97410.9|97395.8|97355.4|968
1654256700000|2022-06-03 11:45:00|97416.7|97391.7|97505.7|97480.7|97519.1|97494.1|97416.7|97387.7|1194
1654257000000|2022-06-03 11:50:00|97505.4|97480.4|97454.1|97429.1|97508.8|97483.8|97440.2|97410.8|1289
1654257300000|2022-06-03 11:55:00|97453.8|97428.8|97501.8|97476.8|97540.3|97515.3|97452.7|97421.3|1509
1654257600000|2022-06-03 12:00:00|97501.3|97476.3|97525.1|97500.1|97564|97526.7|97462.8|97425.9|1517
1654257900000|2022-06-03 12:05:00|97525.2|97500.2|97512|97487|97532.4|97504.6|97489.6|97464.6|1097
1654258200000|2022-06-03 12:10:00|97511.9|97486.9|97478.6|97453.6|97520.4|97489.9|97455.8|97430.8|1087
1654258500000|2022-06-03 12:15:00|97478|97453|97490.3|97465.3|97504.8|97479.8|97469.5|97435.9|1243
1654258800000|2022-06-03 12:20:00|97489.5|97464.5|97462.3|97437.3|97508|97474.3|97456.9|97431.9|1156
1654259100000|2022-06-03 12:25:00|97460.2|97435.2|97490.5|97374.5|97510.5|97445.9|97384.6|97314.6|1736
1654259400000|2022-06-03 12:30:00|97486.7|97370.7|97361.1|97296.6|97613.2|97497.2|97305.2|97220.6|2332
1654259700000|2022-06-03 12:35:00|97359.6|97304.6|97605.1|97555.1|97663|97592.2|97359.6|97300.4|2278
1654260000000|2022-06-03 12:40:00|97606|97556|97722.4|97672.4|97759.9|97706|97601.5|97544.3|2035
1654260300000|2022-06-03 12:45:00|97722.3|97672.3|97680.1|97655.1|97736.9|97681.4|97625.9|97575.9|1974
1654260600000|2022-06-03 12:50:00|97690.3|97640.3|97643.4|97618.4|97695.7|97664.6|97618.7|97571.2|1883
1654260900000|2022-06-03 12:55:00|97642.9|97617.9|97577.9|97552.9|97650.3|97625.3|97577.9|97526.3|1789
1654261200000|2022-06-03 13:00:00|97579|97554|97489.6|97464.6|97604.2|97566.4|97487.6|97451.9|1677
1654261500000|2022-06-03 13:05:00|97490.1|97465.1|97427.2|97402.2|97492.3|97467.3|97392.9|97364.3|1586
1654261800000|2022-06-03 13:10:00|97427.6|97402.6|97480.8|97455.8|97519.7|97487.4|97421.7|97396.7|1555
1654262100000|2022-06-03 13:15:00|97480.7|97455.7|97525.7|97500.7|97565.1|97518.1|97459.9|97419.7|1367
1654262400000|2022-06-03 13:20:00|97525.4|97500.4|97579.7|97554.7|97628.6|97588.7|97521|97480.7|1470
1654262700000|2022-06-03 13:25:00|97580.1|97555.1|97546.6|97521.6|97582.1|97557.1|97450.6|97407.9|1660
1654263000000|2022-06-03 13:30:00|97547.2|97522.2|97505.6|97480.6|97606.6|97573.8|97450.2|97407.6|1887
1654263300000|2022-06-03 13:35:00|97506.2|97481.2|97497.5|97472.5|97531.8|97506.8|97463.1|97430.2|1956
1654263600000|2022-06-03 13:40:00|97496.9|97471.9|97593.6|97568.6|97600.3|97575.3|97479.7|97454.7|1891
1654263900000|2022-06-03 13:45:00|97592.9|97567.9|97431.7|97406.7|97615.9|97590.9|97402.5|97377.5|1769
1654264200000|2022-06-03 13:50:00|97430.7|97405.7|97321.3|97296.3|97470.3|97445.3|97318.9|97293.9|1945
1654264500000|2022-06-03 13:55:00|97320.2|97295.2|97426|97310|97427.1|97338.2|97276.8|97248.5|2004
1654264800000|2022-06-03 14:00:00|97433.4|97317.4|97381|97356|97480.3|97398.6|97331|97280.9|2093
1654265100000|2022-06-03 14:05:00|97380.8|97355.8|97376.5|97351.5|97427.2|97402.2|97335.2|97310.2|1640
1654265400000|2022-06-03 14:10:00|97376.3|97351.3|97408.5|97383.5|97435.8|97410.8|97373|97332.6|1865
1654265700000|2022-06-03 14:15:00|97408.4|97383.4|97468.8|97443.8|97502.1|97477.1|97392.5|97359.4|1838
1654266000000|2022-06-03 14:20:00|97468.9|97443.9|97459.7|97434.7|97526.6|97501.6|97441.2|97416.2|1773
1654266300000|2022-06-03 14:25:00|97463.2|97438.2|97523.2|97498.2|97534.5|97499.8|97458.1|97431.5|1542
1654266600000|2022-06-03 14:30:00|97522.7|97497.7|97511|97486|97620.5|97595.5|97473.8|97448.8|1730
1654266900000|2022-06-03 14:35:00|97510.7|97485.7|97607.1|97582.1|97612.1|97587.1|97485|97460|1442
1654267200000|2022-06-03 14:40:00|97610|97585|97603.8|97578.8|97639.9|97614.9|97563.1|97538.1|1497
1654267500000|2022-06-03 14:45:00|97603.2|97578.2|97607|97582|97629.1|97604.1|97587.7|97562.7|1385
1654267800000|2022-06-03 14:50:00|97606.8|97581.8|97646.9|97621.9|97688.9|97663.9|97595.8|97570.8|1728
1654268100000|2022-06-03 14:55:00|97647.2|97622.2|97646.8|97621.8|97685.5|97660.5|97610.2|97585.2|1656
1654268400000|2022-06-03 15:00:00|97647.3|97622.3|97668.2|97643.2|97707|97682|97645|97620|1681
1654268700000|2022-06-03 15:05:00|97668.3|97643.3|97631.7|97606.7|97673.3|97648.3|97615.3|97590.3|1538
1654269000000|2022-06-03 15:10:00|97631.3|97606.3|97630.9|97605.9|97704.6|97672.5|97622.1|97597.1|1558
1654269300000|2022-06-03 15:15:00|97632.8|97607.8|97634.6|97609.6|97655|97630|97615.4|97590.4|1517
1654269600000|2022-06-03 15:20:00|97634.5|97609.5|97658.5|97633.5|97664.6|97639.6|97620.9|97595.9|1354
1654269900000|2022-06-03 15:25:00|97658.8|97633.8|97657.3|97632.3|97670.4|97645.4|97647.5|97622.5|1227
1654270200000|2022-06-03 15:30:00|97657.4|97632.4|97657.3|97632.3|97667.1|97642.1|97639.5|97614.5|1401
1654270500000|2022-06-03 15:35:00|97657.8|97632.8|97643|97618|97665.4|97640.4|97625.2|97600.2|1462
1654270800000|2022-06-03 15:40:00|97643.1|97618.1|97694.7|97669.7|97699.2|97674.2|97631|97606|1440
1654271100000|2022-06-03 15:45:00|97694.8|97669.8|97685.8|97660.8|97701.6|97676.6|97656.4|97631.4|1541
1654271400000|2022-06-03 15:50:00|97686.2|97661.2|97729|97704|97734.7|97709.7|97686.2|97661.2|1656
1654271700000|2022-06-03 15:55:00|97725|97700|97806.7|97781.7|97830.8|97787.6|97692.5|97643.1|1366
1654272000000|2022-06-03 16:00:00|97807.6|97782.6|97789.7|97739.7|97879.6|97803.2|97775.9|97706.5|2103
1654272300000|2022-06-03 16:05:00|97790.1|97740.1|97733|97657.2|97806.7|97746|97693.2|97634.9|1913
1654272600000|2022-06-03 16:10:00|97732.9|97657.3|97720.7|97670.7|97754.4|97690.8|97703.2|97641.1|1742
1654272900000|2022-06-03 16:15:00|97720.4|97670.4|97759.7|97689.3|97773|97706.1|97691.2|97620.2|2048
1654273200000|2022-06-03 16:20:00|97759.6|97689.4|97677.7|97627.7|97788.8|97732.8|97663.5|97589|1848
1654273500000|2022-06-03 16:25:00|97677.8|97627.8|97644.6|97594.6|97694|97642.2|97637.8|97575.6|1430
1654273800000|2022-06-03 16:30:00|97645|97595|97636.4|97586.4|97656.3|97605.1|97615.8|97558.1|1357
1654274100000|2022-06-03 16:35:00|97634.1|97584.1|97614.1|97589.1|97658.4|97606.2|97612.7|97557.7|1095
1654274400000|2022-06-03 16:40:00|97613|97588|97671.1|97621.1|97689.9|97636.9|97592.9|97528.6|1647
1654274700000|2022-06-03 16:45:00|97671.4|97621.4|97648.5|97598.5|97683.9|97633.6|97615.3|97578.2|2056
1654275000000|2022-06-03 16:50:00|97648.3|97598.3|97639.2|97614.2|97675.3|97636.8|97638.4|97584.7|985
1654275300000|2022-06-03 16:55:00|97635.1|97610.1|97578.3|97528.3|97648.1|97611.9|97567.6|97526.2|1090
1654275600000|2022-06-03 17:00:00|97563.9|97538.9|97569.9|97544.9|97626.1|97556.7|97563.7|97517.4|1166
1654275900000|2022-06-03 17:05:00|97570|97545|97570.2|97545.2|97588.9|97553.7|97543|97518|929
1654276200000|2022-06-03 17:10:00|97570|97545|97596.2|97571.2|97608|97573.8|97567.8|97531|1007
1654276500000|2022-06-03 17:15:00|97596.6|97571.6|97672.9|97647.9|97688.5|97652.4|97592.4|97558.9|1487
1654276800000|2022-06-03 17:20:00|97674.1|97649.1|97664.4|97614.4|97701|97653.2|97652.6|97599.2|1357
1654277100000|2022-06-03 17:25:00|97665.1|97615.1|97660.6|97610.6|97686.6|97638.5|97639.7|97587.3|1034
1654277400000|2022-06-03 17:30:00|97661|97611|97686.2|97636.2|97717.5|97654.7|97659.4|97588.6|1150
1654277700000|2022-06-03 17:35:00|97693.3|97622.4|97708.2|97658.2|97725.5|97663.4|97677.4|97622.4|1127
1654278000000|2022-06-03 17:40:00|97709.1|97659.1|97739.2|97689.2|97743.5|97690.9|97696.1|97630.1|1368
1654278300000|2022-06-03 17:45:00|97738.9|97688.9|97727.8|97677.8|97748.6|97698|97713.5|97660.5|1621
1654278600000|2022-06-03 17:50:00|97727.6|97677.6|97686.9|97636.9|97741.9|97695.5|97683.6|97622.8|1701
1654278900000|2022-06-03 17:55:00|97687.3|97637.3|97696.3|97671.3|97719.9|97685.2|97656.7|97586.9|959
1654279200000|2022-06-03 18:00:00|97698.3|97673.3|97762.4|97712.4|97763.5|97721.4|97694.1|97664.8|1076
1654279500000|2022-06-03 18:05:00|97762.5|97712.5|97750.9|97725.9|97767.1|97729.9|97734.6|97698.9|798
1654279800000|2022-06-03 18:10:00|97750.7|97725.7|97745.1|97720.1|97760.7|97727.2|97737.9|97698|717
1654280100000|2022-06-03 18:15:00|97745.5|97720.5|97736.3|97711.3|97754.6|97726.4|97734.7|97704.6|1073
1654280400000|2022-06-03 18:20:00|97735.9|97710.9|97750.2|97700.2|97771.1|97721.1|97712.1|97687.1|1246
1654280700000|2022-06-03 18:25:00|97750.1|97700.1|97704.1|97679.1|97757|97714.3|97704.1|97660.5|717
1654281000000|2022-06-03 18:30:00|97702|97677|97704.7|97679.7|97717.5|97692.5|97696.6|97656|968
1654281300000|2022-06-03 18:35:00|97704.6|97679.6|97712.7|97687.7|97727.3|97690.6|97702.1|97668|675
1654281600000|2022-06-03 18:40:00|97712.4|97687.4|97721.9|97671.9|97731.5|97699|97703.4|97670.9|571
1654281900000|2022-06-03 18:45:00|97721.7|97671.7|97697.9|97672.9|97722.1|97690.9|97692.6|97658.9|730
1654282200000|2022-06-03 18:50:00|97698.2|97673.2|97693.6|97668.6|97719.7|97694.7|97693|97658.1|893
1654282500000|2022-06-03 18:55:00|97693.4|97668.4|97692.3|97667.3|97716.6|97691.6|97675.8|97639.1|1161
1654282800000|2022-06-03 19:00:00|97692|97667|97714.2|97664.2|97746.5|97691.8|97687.1|97658.5|1207
1654283100000|2022-06-03 19:05:00|97713.6|97663.6|97711.3|97686.3|97749.1|97706.9|97703|97663.4|1070
1654283400000|2022-06-03 19:10:00|97711.4|97686.4|97722.5|97697.5|97758.1|97703.4|97703.7|97669.4|1089
1654283700000|2022-06-03 19:15:00|97722.1|97697.1|97726.8|97676.8|97744.3|97711.4|97713|97674.6|803
1654284000000|2022-06-03 19:20:00|97725|97675|97733.2|97708.2|97765.9|97729.2|97715.4|97675|879
1654284300000|2022-06-03 19:25:00|97732.8|97707.8|97711.6|97686.6|97746.7|97711.8|97710.4|97678.1|920
1654284600000|2022-06-03 19:30:00|97709.7|97684.7|97694.4|97669.4|97743.9|97688.8|97693|97655.2|1174
1654284900000|2022-06-03 19:35:00|97694.6|97669.6|97701.1|97676.1|97721.9|97680.6|97692.4|97649.2|1757
1654285200000|2022-06-03 19:40:00|97701|97676|97692|97667|97722.6|97676|97685.9|97649.9|858
1654285500000|2022-06-03 19:45:00|97692.2|97667.2|97697.8|97672.8|97706.4|97681.4|97690.8|97665.8|866
1654285800000|2022-06-03 19:50:00|97699.3|97674.3|97726.5|97610.5|97743.9|97685|97684.1|97582.3|1135
1654286100000|2022-06-03 19:55:00|97719.4|97615.2|97715.5|97627|97735|97636.9|97616.6|97500.6|1767
1654286400000|2022-06-03 20:00:00|97712.5|97627.8|97703.2|97612.3|97718.3|97649.7|97678.6|97599.8|942
1654286700000|2022-06-03 20:05:00|97700.2|97615.9|97709.8|97616.2|97751.8|97668|97679.8|97605.7|1412
1654287000000|2022-06-03 20:10:00|97710.2|97615.8|97711.8|97630.1|97731.9|97658.4|97683.4|97608.2|1052
1654287300000|2022-06-03 20:15:00|97712.5|97626.9|97715.3|97637.7|97732.4|97653.9|97693.7|97608|952
1654287600000|2022-06-03 20:20:00|97715.2|97637.6|97707.2|97633.4|97732.1|97665.2|97687.1|97615.2|684
1654287900000|2022-06-03 20:25:00|97707.9|97632.7|97693.8|97643.8|97728.3|97652|97682.7|97601.2|828
1654288200000|2022-06-03 20:30:00|97704.9|97633.8|97706.8|97656.8|97743.3|97661|97689.4|97610|978
1654288500000|2022-06-03 20:35:00|97706.2|97656.2|97719.4|97640.9|97759.2|97671.6|97704|97622.5|1423
1654288800000|2022-06-03 20:40:00|97718.4|97640.2|97713.9|97597.9|97728.7|97666.4|97702.5|97591.9|714
1654289100000|2022-06-03 20:45:00|97714.9|97598.9|97702.5|97608.9|97752.3|97670.6|97669|97590.8|1452
1654289400000|2022-06-03 20:50:00|97705.8|97602|97746.6|97630.6|97773.8|97684.7|97680|97596.6|859
1654289700000|2022-06-03 20:55:00|97711.1|97661.1|97739.3|97624|97854.3|97738.3|97710.1|97594.5|1109
1654459200000|2022-06-05 20:00:00|97629.4|97488.4|97629.4|97488.4|97629.4|97488.4|97629.4|97488.4|1
1654459500000|2022-06-05 20:05:00|97634|97493|97634|97493|97634|97493|97634|97493|1
1654459800000|2022-06-05 20:10:00|97638.5|97497.5|97638.5|97497.5|97638.5|97497.5|97638.5|97497.5|1
1654460100000|2022-06-05 20:15:00|97634|97493|97634.1|97493.1|97634.1|97493.1|97634|97493|2
1654460700000|2022-06-05 20:25:00|97629.9|97488.9|97621.1|97480.1|97629.9|97488.9|97610.6|97469.6|10
1654461000000|2022-06-05 20:30:00|97621|97480|97631.1|97490.1|97640.6|97499.6|97620.9|97479.9|22
1654461300000|2022-06-05 20:35:00|97632|97491|97632|97491|97632|97491|97632|97491|1
1654461600000|2022-06-05 20:40:00|97632.1|97491.1|97632.1|97491.1|97632.1|97491.1|97632.1|97491.1|1
1654461900000|2022-06-05 20:45:00|97632.2|97491.2|97631.6|97490.6|97632.2|97491.2|97631.6|97490.6|6
1654462200000|2022-06-05 20:50:00|97631.7|97490.7|97631.8|97490.8|97638.1|97497.1|97631.7|97490.7|4
1654462500000|2022-06-05 20:55:00|97638.1|97497.1|97638.1|97497.1|97638.1|97497.1|97638.1|97497.1|1
1654462800000|2022-06-05 21:00:00|97637.8|97496.8|97625.8|97509.8|97638.4|97509.9|97625.8|97496.8|5
1654463100000|2022-06-05 21:05:00|97625.7|97509.7|97651.4|97535.4|97654.3|97538.3|97620.3|97504.3|34
1654463400000|2022-06-05 21:10:00|97638.5|97522.5|97645|97529|97653.1|97537.1|97635.6|97519.6|23
1654463700000|2022-06-05 21:15:00|97645.1|97529.1|97650|97534|97650|97534|97642.8|97526.8|8
1654464000000|2022-06-05 21:20:00|97648.6|97532.6|97646.6|97530.6|97649.7|97533.7|97644.9|97528.9|8
1654464300000|2022-06-05 21:25:00|97652.9|97536.9|97759.5|97643.5|97785.6|97669.6|97652.9|97536.9|8
1654464600000|2022-06-05 21:30:00|97710.7|97594.7|97701.1|97585.1|97748.3|97632.3|97701.1|97585.1|86
1654464900000|2022-06-05 21:35:00|97700.9|97584.9|97735|97619|97754.5|97638.5|97700.5|97584.5|93
1654465200000|2022-06-05 21:40:00|97723.3|97607.3|97706.9|97590.9|97754.5|97638.5|97698|97582|78
1654465500000|2022-06-05 21:45:00|97705.9|97589.9|97697.3|97581.3|97730|97614|97696.4|97580.4|67
1654465800000|2022-06-05 21:50:00|97709.9|97593.9|97701.6|97585.6|97763.6|97647.6|97688.6|97572.6|123
1654466100000|2022-06-05 21:55:00|97706.5|97590.5|97693.3|97577.3|97739|97623|97672.4|97556.4|152
1654466400000|2022-06-05 22:00:00|97704.7|97588.7|97739.5|97623.5|97796.5|97680.5|97702|97586|632
1654466700000|2022-06-05 22:05:00|97737.4|97621.4|97731.9|97615.9|97772.9|97656.9|97720.8|97604.8|479
1654467000000|2022-06-05 22:10:00|97731.8|97615.8|97746.7|97630.7|97771.7|97655.7|97720.1|97604.1|730
1654467300000|2022-06-05 22:15:00|97747.5|97631.5|97725.9|97609.9|97771.7|97655.7|97718.5|97602.5|736
1654467600000|2022-06-05 22:20:00|97726.3|97610.3|97731|97615|97753.1|97637.1|97722.8|97606.8|791
1654467900000|2022-06-05 22:25:00|97731.6|97615.6|97717.9|97601.9|97758.2|97642.2|97701.6|97585.6|731
1654468200000|2022-06-05 22:30:00|97719.6|97603.6|97690.7|97574.7|97733.4|97617.4|97668.8|97552.8|700
1654468500000|2022-06-05 22:35:00|97691|97575|97667.7|97551.7|97693.3|97577.3|97651.6|97535.6|451
1654468800000|2022-06-05 22:40:00|97668.1|97552.1|97693.5|97577.5|97696.3|97580.3|97664.8|97548.8|774
1654469100000|2022-06-05 22:45:00|97690.6|97574.6|97670.6|97554.6|97704.9|97588.9|97665.1|97549.1|699
1654469400000|2022-06-05 22:50:00|97669.9|97553.9|97684.2|97568.2|97692.7|97576.7|97669|97553|369
1654469700000|2022-06-05 22:55:00|97684.6|97568.6|97680.6|97564.6|97697.5|97581.5|97676|97560|241
1654470000000|2022-06-05 23:00:00|97687.7|97571.7|97720.2|97604.2|97722|97606|97670.4|97554.4|1022
1654470300000|2022-06-05 23:05:00|97719.9|97603.9|97729.2|97613.2|97741.9|97625.9|97713.3|97597.3|1347
1654470600000|2022-06-05 23:10:00|97729.3|97613.3|97728.8|97612.8|97740.2|97624.2|97710|97594|1227
1654470900000|2022-06-05 23:15:00|97733.7|97617.7|97711.3|97595.3|97746.1|97630.1|97704.9|97588.9|1188
1654471200000|2022-06-05 23:20:00|97711.2|97595.2|97698.4|97582.4|97724.7|97608.7|97691.6|97575.6|1220
1654471500000|2022-06-05 23:25:00|97699.5|97583.5|97707.1|97591.1|97711.7|97595.7|97680.1|97564.1|1127
1654471800000|2022-06-05 23:30:00|97706.6|97590.6|97700.7|97584.7|97713.3|97597.3|97691.1|97575.1|1196
1654472100000|2022-06-05 23:35:00|97699.4|97583.4|97709.7|97593.7|97721|97605|97696.6|97580.6|1281
1654472400000|2022-06-05 23:40:00|97709.2|97593.2|97689.2|97573.2|97712.6|97596.6|97686.3|97570.3|1027
1654472700000|2022-06-05 23:45:00|97688.8|97572.8|97672.9|97556.9|97697.1|97581.1|97663|97547|1323
1654473000000|2022-06-05 23:50:00|97671.9|97555.9|97709.3|97593.3|97719.2|97603.2|97662.9|97546.9|1383
1654473300000|2022-06-05 23:55:00|97708.4|97592.4|97711.8|97595.8|97720.3|97604.3|97692.8|97576.8|1655
1654473600000|2022-06-06 00:00:00|97709.4|97593.4|97691.6|97575.6|97725.8|97609.8|97678.5|97562.5|1595
1654473900000|2022-06-06 00:05:00|97690.3|97574.3|97674.1|97558.1|97702.5|97586.5|97655.9|97539.9|1258
1654474200000|2022-06-06 00:10:00|97676|97560|97671|97555|97692.6|97576.6|97664.2|97548.2|1178
1654474500000|2022-06-06 00:15:00|97666.2|97550.2|97655|97539|97681.6|97565.6|97652.9|97536.9|1181
1654474800000|2022-06-06 00:20:00|97655.7|97539.7|97646.6|97530.6|97676.3|97560.3|97626.2|97510.2|1133
1654475100000|2022-06-06 00:25:00|97643.9|97527.9|97678.9|97562.9|97689.5|97573.5|97638.8|97522.8|993
1654475400000|2022-06-06 00:30:00|97679.4|97563.4|97700.8|97584.8|97738.5|97622.5|97672.6|97556.6|883
1654475700000|2022-06-06 00:35:00|97700.4|97584.4|97709|97593|97741.9|97625.9|97693.5|97580.2|901
1654476000000|2022-06-06 00:40:00|97708.9|97592.9|97745.3|97629.3|97754.5|97638.5|97703.8|97587.8|1264
1654476300000|2022-06-06 00:45:00|97744.3|97628.3|97775.8|97659.8|97776.8|97660.8|97737.1|97621.1|1186
1654476600000|2022-06-06 00:50:00|97774.6|97658.6|97793.9|97677.9|97795.9|97679.9|97748.9|97632.9|1558
1654476900000|2022-06-06 00:55:00|97793.1|97677.1|97811.2|97695.2|97825.2|97709.2|97785|97669|1394
1654477200000|2022-06-06 01:00:00|97811.1|97695.1|97805.8|97689.8|97829.6|97713.6|97787.3|97671.3|1487
1654477500000|2022-06-06 01:05:00|97806.1|97690.1|97789.4|97673.4|97814|97698|97784.4|97669.1|1140
1654477800000|2022-06-06 01:10:00|97789.3|97673.3|97793|97677|97801.6|97687.8|97779.6|97665.7|1156
1654478100000|2022-06-06 01:15:00|97792.8|97676.8|97751.8|97635.8|97792.8|97676.8|97743.9|97627.9|1394
1654478400000|2022-06-06 01:20:00|97751.2|97635.2|97789.4|97673.4|97790.4|97674.4|97745.9|97630.5|1417
1654478700000|2022-06-06 01:25:00|97788|97672|97777.2|97670.7|97800.3|97684.3|97771.7|97661.7|1153
1654479000000|2022-06-06 01:30:00|97776.3|97672|97852.6|97736.6|97866.1|97750.1|97775.6|97666.6|1416
1654479300000|2022-06-06 01:35:00|97852.3|97736.3|97832.1|97716.1|97859.9|97743.9|97827.3|97711.8|1277
1654479600000|2022-06-06 01:40:00|97831.4|97715.4|97850.5|97734.5|97858.1|97742.1|97816.4|97704.2|1219
1654479900000|2022-06-06 01:45:00|97850.6|97734.6|97829.9|97713.9|97861.4|97745.4|97819.5|97707.5|1148
1654480200000|2022-06-06 01:50:00|97829.8|97713.8|97798.6|97682.6|97830.9|97714.9|97769.7|97655.1|1282
1654480500000|2022-06-06 01:55:00|97798.7|97682.7|97803.7|97698|97831.1|97715.1|97789.7|97673.7|1230
1654480800000|2022-06-06 02:00:00|97805|97699.2|97792.9|97676.9|97827.3|97711.3|97788.2|97672.2|1148
1654481100000|2022-06-06 02:05:00|97792.8|97676.8|97766.7|97650.7|97797.8|97681.8|97755.5|97639.5|1099
1654481400000|2022-06-06 02:10:00|97766.3|97650.3|97764.5|97652.2|97782.6|97670.4|97756.5|97646|951
1654481700000|2022-06-06 02:15:00|97763.7|97652.7|97773.5|97660.9|97789.4|97673.4|97750.7|97642|981
1654482000000|2022-06-06 02:20:00|97772.2|97660.7|97773.4|97657.4|97783.9|97670.5|97755.4|97647.4|848
1654482300000|2022-06-06 02:25:00|97774|97658|97742.2|97632.2|97783.1|97667.8|97740.8|97630.9|813
1654482600000|2022-06-06 02:30:00|97742|97632.3|97733.1|97617.1|97767.4|97653.5|97720.1|97609.2|962
1654482900000|2022-06-06 02:35:00|97732|97616|97712.3|97624.1|97744.7|97634.6|97710.6|97601.9|912
1654483200000|2022-06-06 02:40:00|97712.4|97625.7|97731|97615|97739|97626.7|97700.4|97596.2|981
1654483500000|2022-06-06 02:45:00|97732|97616|97725.4|97623.2|97749.5|97633.5|97707.4|97611.7|872
1654483800000|2022-06-06 02:50:00|97724.7|97623.8|97723.5|97618.2|97747.4|97633.5|97707|97604.8|884
1654484100000|2022-06-06 02:55:00|97726.5|97616.8|97732.4|97630.6|97749.4|97637.8|97720.9|97616.3|913
1654484400000|2022-06-06 03:00:00|97730.7|97630.7|97741.6|97625.6|97755|97644|97713.7|97612.6|845
1654484700000|2022-06-06 03:05:00|97743.2|97627.2|97719.3|97615.5|97749.7|97639.5|97696.1|97609.8|923
1654485000000|2022-06-06 03:10:00|97719.6|97614.9|97720.7|97623.3|97756.2|97640.2|97700.6|97603.2|822
1654485300000|2022-06-06 03:15:00|97722.8|97623|97725.1|97613.6|97742.2|97627|97695.2|97596.1|769
1654485600000|2022-06-06 03:20:00|97724.9|97613.5|97734.8|97618.8|97747.6|97631.6|97707.3|97608.2|935
1654485900000|2022-06-06 03:25:00|97735.2|97619.2|97738.2|97622.9|97759.9|97643.9|97708.8|97612.9|765
1654486200000|2022-06-06 03:30:00|97739.5|97623.5|97718.4|97608.6|97747.7|97633.1|97702.6|97606.6|823
1654486500000|2022-06-06 03:35:00|97716.9|97611.1|97751|97635|97758.1|97642.1|97699.3|97601.9|768
1654486800000|2022-06-06 03:40:00|97751.4|97635.4|97719.6|97603.6|97752.6|97636.6|97706.6|97598.4|764
1654487100000|2022-06-06 03:45:00|97720.5|97604.5|97709.3|97608.7|97736|97620|97692.2|97594.3|869
1654487400000|2022-06-06 03:50:00|97709.9|97608.9|97705|97590.2|97721.1|97609.1|97690|97586.4|963
1654487700000|2022-06-06 03:55:00|97710.7|97595.9|97694.9|97590.5|97713.3|97604.6|97682.7|97580|789
1654488000000|2022-06-06 04:00:00|97696.6|97589.9|97720.9|97608.1|97728.9|97616.3|97696.5|97588.1|886
1654488300000|2022-06-06 04:05:00|97720.8|97608|97734.5|97618.5|97748.1|97642.9|97707|97603|623
1654488600000|2022-06-06 04:10:00|97734.4|97618.4|97742|97645.1|97765.4|97656.4|97727.1|97618.1|645
1654488900000|2022-06-06 04:15:00|97741.9|97645|97734.8|97631.4|97748.1|97651.1|97712.9|97618.1|725
1654489200000|2022-06-06 04:20:00|97733.3|97632.4|97745.3|97629.3|97753.8|97650.3|97721.5|97623.8|730
1654489500000|2022-06-06 04:25:00|97745.4|97629.4|97707.9|97623.9|97747.4|97650.4|97675.1|97597.7|1035
1654489800000|2022-06-06 04:30:00|97708|97623.8|97737.4|97630.7|97745.4|97650.6|97700.6|97614.3|809
1654490100000|2022-06-06 04:35:00|97732.2|97636.2|97726.9|97637.7|97754.4|97662.1|97709.2|97624.3|739
1654490400000|2022-06-06 04:40:00|97727.6|97637.3|97706.6|97623.6|97732.3|97642.6|97697.8|97604.3|807
1654490700000|2022-06-06 04:45:00|97706.7|97623.5|97705.2|97617|97723.1|97631.5|97658.7|97573.8|950
1654491000000|2022-06-06 04:50:00|97704.9|97617.2|97699|97620.7|97720|97630.8|97672.3|97590|795
1654491300000|2022-06-06 04:55:00|97698.7|97620.8|97699.6|97591.2|97733.1|97636.9|97678.5|97583.1|771
1654491600000|2022-06-06 05:00:00|97699.8|97591.4|97646.4|97566.5|97701|97617.8|97641.1|97565.3|1202
1654491900000|2022-06-06 05:05:00|97646.1|97566.8|97602.8|97526.2|97647.8|97581.9|97602.6|97526.2|1205
1654492200000|2022-06-06 05:10:00|97602.6|97527.7|97601.6|97551.6|97623.2|97561.1|97582|97519.9|1353
1654492500000|2022-06-06 05:15:00|97601.4|97551.4|97623.7|97548.2|97624.3|97562.6|97586.9|97520.8|932
1654492800000|2022-06-06 05:20:00|97623.5|97549.5|97649.2|97569.9|97658|97582.6|97614.9|97548.8|1148
1654493100000|2022-06-06 05:25:00|97649.4|97572.1|97673.5|97566.5|97700.2|97608|97635.8|97558.6|1222
1654493400000|2022-06-06 05:30:00|97676.2|97566.3|97660.4|97563.5|97704|97588.8|97636.6|97546|2246
1654493700000|2022-06-06 05:35:00|97664.6|97558.7|97604.9|97554.9|97681.1|97565.1|97604.8|97533.1|1448
1654494000000|2022-06-06 05:40:00|97605|97555|97604.9|97530.1|97644.4|97555.7|97586.7|97513.7|1060
1654494300000|2022-06-06 05:45:00|97601.6|97529.3|97633.6|97548.4|97666.4|97565.8|97587.5|97515.6|1500
1654494600000|2022-06-06 05:50:00|97632.3|97549.3|97649.6|97550.9|97675.2|97576.5|97605.9|97531.4|1304
1654494900000|2022-06-06 05:55:00|97649.5|97555.5|97701.3|97593.8|97710.3|97607|97621.9|97532.6|1663
1654495200000|2022-06-06 06:00:00|97698.7|97595.7|97640.4|97615.4|97722.6|97653.1|97638.3|97577.6|1533
1654495500000|2022-06-06 06:05:00|97640.6|97615.6|97716.6|97666.6|97732.6|97685.8|97638.5|97601.4|1308
1654495800000|2022-06-06 06:10:00|97716.9|97666.9|97749.8|97699.8|97773.4|97719.8|97715.5|97662.8|963
1654496100000|2022-06-06 06:15:00|97752.5|97702.5|97722.3|97672.3|97783.8|97720.4|97709.2|97648.9|1207
1654496400000|2022-06-06 06:20:00|97732.1|97661.4|97733.5|97683.5|97752.6|97701.5|97707.2|97648.4|868
1654496700000|2022-06-06 06:25:00|97733.3|97683.3|97712.9|97662.9|97770.7|97714|97711.5|97656.7|941
1654497000000|2022-06-06 06:30:00|97712.5|97662.5|97587.2|97503.6|97733.8|97674.6|97552.7|97436.7|1547
1654497300000|2022-06-06 06:35:00|97588.7|97501.8|97492.9|97442.9|97597.4|97533.8|97479.2|97424|1277
1654497600000|2022-06-06 06:40:00|97493.4|97443.4|97542.8|97492.8|97551.4|97516.1|97473.2|97443.3|1030
1654497900000|2022-06-06 06:45:00|97544|97494|97571.2|97521.2|97585.8|97553.4|97517.2|97481.2|1140
1654498200000|2022-06-06 06:50:00|97571|97521|97574.7|97549.7|97597.9|97561.2|97555.2|97518.5|1200
1654498500000|2022-06-06 06:55:00|97573.8|97548.8|97568.9|97543.9|97585.8|97555.8|97550.6|97519.1|1113
1654498800000|2022-06-06 07:00:00|97568.7|97543.7|97470.8|97445.8|97590.8|97552.9|97470.2|97445.2|1514
1654499100000|2022-06-06 07:05:00|97470.2|97445.2|97498|97473|97504.1|97479.1|97431.1|97406.1|1176
1654499400000|2022-06-06 07:10:00|97498.3|97473.3|97526.1|97501.1|97576.2|97525.4|97497.2|97470.5|1263
1654499700000|2022-06-06 07:15:00|97527.6|97502.6|97486|97461|97527.6|97502.6|97453.2|97428.2|1197
1654500000000|2022-06-06 07:20:00|97481.6|97456.6|97488.1|97463.1|97541.1|97511.1|97479.2|97445.3|1331
1654500300000|2022-06-06 07:25:00|97488.2|97463.2|97532.2|97482.2|97532.2|97493.4|97462.5|97435.1|1172
1654500600000|2022-06-06 07:30:00|97532.3|97482.3|97544.1|97519.1|97583.8|97536.7|97519.1|97482.3|1137
1654500900000|2022-06-06 07:35:00|97543.9|97518.9|97532.2|97507.2|97559.9|97534.9|97521.7|97496.7|1326
1654501200000|2022-06-06 07:40:00|97532.6|97507.6|97549.6|97524.6|97552.7|97527.7|97517.6|97492.6|1354
1654501500000|2022-06-06 07:45:00|97550.1|97525.1|97460.4|97435.4|97557.3|97528.2|97443.5|97418.5|1323
1654501800000|2022-06-06 07:50:00|97461.1|97436.1|97417|97392|97481.7|97456.7|97334.9|97294|1614
1654502100000|2022-06-06 07:55:00|97416.9|97391.9|97377.7|97352.7|97552.7|97446.8|97372.1|97347.1|1536
1654502400000|2022-06-06 08:00:00|97377.1|97352.1|97293.4|97268.4|97411.6|97386.6|97279.4|97254.4|1614
1654502700000|2022-06-06 08:05:00|97293|97268|97368|97343|97421.8|97388.1|97279.8|97250.5|1393
1654503000000|2022-06-06 08:10:00|97366.6|97341.6|97245.7|97220.7|97381.7|97356.7|97226.5|97201.5|1714
1654503300000|2022-06-06 08:15:00|97244.2|97219.2|97283.2|97258.2|97295.7|97270.7|97241.4|97212.1|1423
1654503600000|2022-06-06 08:20:00|97283.9|97258.9|97403.4|97353.4|97466|97383.2|97283.3|97250.2|1340
1654503900000|2022-06-06 08:25:00|97404.1|97354.1|97319.8|97294.8|97424.9|97389.2|97294.6|97249.3|1428
1654504200000|2022-06-06 08:30:00|97319.2|97294.2|97373.4|97323.4|97374.1|97335.8|97299.2|97252|1584
1654504500000|2022-06-06 08:35:00|97374.3|97324.3|97367.8|97342.8|97399.4|97362.1|97337.2|97303.1|1125
1654504800000|2022-06-06 08:40:00|97367.9|97342.9|97346.5|97321.5|97369.2|97344.2|97337.1|97303.1|1057
1654505100000|2022-06-06 08:45:00|97347.1|97322.1|97344.2|97319.2|97367.9|97342.9|97326.5|97300.7|1286
1654505400000|2022-06-06 08:50:00|97343.3|97318.3|97354.6|97329.6|97386.9|97354|97338|97313|1085
1654505700000|2022-06-06 08:55:00|97354.2|97329.2|97304.1|97254.1|97357.9|97332.9|97274|97246.7|1343
1654506000000|2022-06-06 09:00:00|97302.5|97252.5|97372.9|97347.9|97394.9|97363.8|97286.7|97252.5|1413
1654506300000|2022-06-06 09:05:00|97373.1|97348.1|97318.4|97268.4|97397.6|97364.5|97294.1|97265.3|1195
1654506600000|2022-06-06 09:10:00|97318|97268|97374.8|97349.8|97424.1|97355.5|97309.3|97267.7|983
1654506900000|2022-06-06 09:15:00|97374.7|97349.7|97362.8|97337.8|97376.3|97351.3|97314.6|97289.6|1075
1654507200000|2022-06-06 09:20:00|97363.3|97338.3|97349.3|97324.3|97393.6|97368.6|97323.2|97284.8|1074
1654507500000|2022-06-06 09:25:00|97349|97324|97358.3|97333.3|97381.2|97344.7|97344.9|97310.3|912
1654507800000|2022-06-06 09:30:00|97361.6|97336.6|97381.3|97356.3|97406.4|97381.3|97353|97328|1058
1654508100000|2022-06-06 09:35:00|97381.2|97356.2|97411.8|97386.8|97421.1|97394.9|97380.4|97355.4|920
1654508400000|2022-06-06 09:40:00|97412|97387|97460.5|97435.5|97522.2|97460.7|97411.7|97386.7|1252
1654508700000|2022-06-06 09:45:00|97460|97435|97426.9|97401.9|97539.1|97463.1|97420.3|97390.1|918
1654509000000|2022-06-06 09:50:00|97427|97402|97446.1|97421.1|97500.7|97439.8|97409.7|97377.9|895
1654509300000|2022-06-06 09:55:00|97444.5|97419.5|97370.4|97345.4|97446.1|97421.1|97367.3|97333.4|1058
1654509600000|2022-06-06 10:00:00|97370.8|97345.8|97408.8|97383.8|97411.6|97384.3|97367.3|97332.9|1182
1654509900000|2022-06-06 10:05:00|97409.6|97384.6|97403.3|97378.3|97416.8|97391.8|97387.1|97362.1|907
1654510200000|2022-06-06 10:10:00|97403.4|97378.4|97429.2|97404.2|97434.5|97409.5|97384|97359|1111
1654510500000|2022-06-06 10:15:00|97428.6|97403.6|97409.1|97384.1|97436.2|97411.2|97370.1|97345.1|1001
1654510800000|2022-06-06 10:20:00|97408.8|97383.8|97398.4|97373.4|97408.8|97383.8|97370.3|97345.3|1104
1654511100000|2022-06-06 10:25:00|97395.7|97370.7|97467.8|97442.8|97496.7|97451.9|97392.1|97367.1|1224
1654511400000|2022-06-06 10:30:00|97467.7|97442.7|97522.5|97497.5|97526.3|97501.3|97465.5|97440.5|1337
1654511700000|2022-06-06 10:35:00|97522.8|97497.8|97566.9|97541.9|97567.6|97542.6|97521.7|97495|1184
1654512000000|2022-06-06 10:40:00|97566.8|97541.8|97576|97551|97630.3|97551.4|97544.8|97507.8|960
1654512300000|2022-06-06 10:45:00|97575.5|97550.5|97585.7|97560.7|97618.1|97585.9|97562.1|97523.6|966
1654512600000|2022-06-06 10:50:00|97584.5|97559.5|97521.9|97496.9|97596.1|97561.9|97521.8|97494.4|951
1654512900000|2022-06-06 10:55:00|97522|97497|97518.9|97493.9|97544.3|97514|97501.3|97457.4|817
1654513200000|2022-06-06 11:00:00|97519|97494|97509|97484|97547.5|97515.6|97494|97458.5|1112
1654513500000|2022-06-06 11:05:00|97508.2|97483.2|97524|97499|97539.5|97513.9|97487.7|97462.7|1080
1654513800000|2022-06-06 11:10:00|97523.8|97498.8|97487.6|97462.6|97527.8|97502.8|97471.4|97446.4|992
1654514100000|2022-06-06 11:15:00|97487.4|97462.4|97486.6|97461.6|97566.5|97497.3|97464.8|97439.8|1033
1654514400000|2022-06-06 11:20:00|97485.8|97460.8|97464|97439|97508.1|97483.1|97462.4|97437.4|1083
1654514700000|2022-06-06 11:25:00|97464.9|97439.9|97460|97435|97492.6|97467.6|97459.6|97434.6|886
1654515000000|2022-06-06 11:30:00|97459.9|97434.9|97469.4|97444.4|97481.1|97456.1|97459.9|97434.9|771
1654515300000|2022-06-06 11:35:00|97469.7|97444.7|97458.7|97433.7|97488.9|97453.6|97432.4|97404.8|799
1654515600000|2022-06-06 11:40:00|97458.8|97433.8|97454.8|97429.8|97464.1|97435.2|97430.5|97405.5|869
1654515900000|2022-06-06 11:45:00|97454.7|97429.7|97458.5|97433.5|97467.5|97442.5|97435.3|97410.3|1057
1654516200000|2022-06-06 11:50:00|97459.6|97434.6|97447.7|97422.7|97477.5|97452.5|97447.2|97422.2|1072
1654516500000|2022-06-06 11:55:00|97447.3|97422.3|97414.2|97389.2|97459.3|97432.4|97404.1|97379.1|1060
1654516800000|2022-06-06 12:00:00|97414.3|97389.3|97460.5|97435.5|97468.2|97443.2|97408.4|97377|1295
1654517100000|2022-06-06 12:05:00|97461.3|97436.3|97428.8|97403.8|97464.3|97439.3|97424.8|97399.8|989
1654517400000|2022-06-06 12:10:00|97428.9|97403.9|97454.9|97429.9|97458.5|97433.5|97420.9|97395.9|1119
1654517700000|2022-06-06 12:15:00|97454.1|97429.1|97512.4|97487.4|97515|97490|97452.2|97427.2|1231
1654518000000|2022-06-06 12:20:00|97511.9|97486.9|97543.8|97518.8|97558.1|97533.1|97472.3|97447.3|1372
1654518300000|2022-06-06 12:25:00|97542|97517|97532.5|97507.5|97542.9|97517.9|97489.7|97464.7|1265
1654518600000|2022-06-06 12:30:00|97532.4|97507.4|97517.9|97492.9|97562.5|97525.2|97517.2|97473.6|1014
1654518900000|2022-06-06 12:35:00|97518.1|97493.1|97537.4|97512.4|97554.3|97519.8|97511|97480.4|985
1654519200000|2022-06-06 12:40:00|97537.7|97512.7|97531.9|97506.9|97544.3|97519.3|97526|97492.3|1028
1654519500000|2022-06-06 12:45:00|97531.6|97506.6|97505.4|97480.4|97537.8|97509.3|97491.3|97458.8|1094
1654519800000|2022-06-06 12:50:00|97505.2|97480.2|97491.1|97466.1|97513.4|97488.4|97477.2|97452.2|1085
1654520100000|2022-06-06 12:55:00|97491.2|97466.2|97486.6|97461.6|97521.3|97496.3|97477.9|97452.9|1194
1654520400000|2022-06-06 13:00:00|97483.3|97458.3|97518.7|97493.7|97605.2|97503.8|97478|97453|1205
1654520700000|2022-06-06 13:05:00|97518.5|97493.5|97494.4|97469.4|97531.5|97498.6|97492.9|97467.9|902
1654521000000|2022-06-06 13:10:00|97494.7|97469.7|97494.5|97469.5|97498.1|97471.4|97463.4|97437.7|1064
1654521300000|2022-06-06 13:15:00|97494.9|97469.9|97537.1|97512.1|97543.9|97518.9|97492.8|97462.8|1071
1654521600000|2022-06-06 13:20:00|97536.6|97511.6|97493.7|97468.7|97540.3|97515.3|97477.6|97452.6|1130
1654521900000|2022-06-06 13:25:00|97493.8|97468.8|97473|97423|97646.4|97530.4|97434.3|97383.6|1511
1654522200000|2022-06-06 13:30:00|97461|97436|97432.8|97407.8|97497.1|97442.5|97416.6|97391.6|1826
1654522500000|2022-06-06 13:35:00|97432.6|97407.6|97458.8|97433.8|97479.9|97454.9|97431.6|97400.2|1412
1654522800000|2022-06-06 13:40:00|97459.3|97434.3|97468.8|97443.8|97568.8|97453.3|97430.6|97405.6|1442
1654523100000|2022-06-06 13:45:00|97469.8|97444.8|97474.8|97449.8|97532.6|97503|97457.8|97432.8|1563
1654523400000|2022-06-06 13:50:00|97474.5|97449.5|97451|97426|97544.2|97458.2|97430.4|97384.5|1493
1654523700000|2022-06-06 13:55:00|97449.9|97424.9|97456.7|97431.7|97543.5|97490.3|97446.2|97402.9|1772
1654524000000|2022-06-06 14:00:00|97455.8|97430.8|97452.3|97427.3|97569.1|97466.8|97424.9|97389.1|1621
1654524300000|2022-06-06 14:05:00|97452.5|97427.5|97434.3|97409.3|97501.4|97450.5|97384.7|97342.6|1679
1654524600000|2022-06-06 14:10:00|97434.1|97409.1|97433.8|97408.8|97457.7|97423.2|97399.4|97365.5|1675
1654524900000|2022-06-06 14:15:00|97434.1|97409.1|97592.9|97567.9|97616.3|97582.3|97433.2|97408.2|1738
1654525200000|2022-06-06 14:20:00|97592.3|97567.3|97626.1|97601.1|97649.7|97624.7|97592.2|97563.3|1513
1654525500000|2022-06-06 14:25:00|97626.3|97601.3|97601.2|97576.2|97641.3|97616.3|97569.7|97544.7|1272
1654525800000|2022-06-06 14:30:00|97601.3|97576.3|97626.8|97601.8|97641.2|97616.2|97581.6|97556.6|1538
1654526100000|2022-06-06 14:35:00|97626.2|97601.2|97695.1|97670.1|97722.3|97697.3|97615.7|97590.7|1623
1654526400000|2022-06-06 14:40:00|97694.7|97669.7|97645|97620|97754.2|97729.2|97640.5|97615.5|1638
1654526700000|2022-06-06 14:45:00|97645.2|97620.2|97564.8|97539.8|97669.8|97644.8|97532.2|97507.2|1495
1654527000000|2022-06-06 14:50:00|97564.9|97539.9|97576.1|97551.1|97593|97560.8|97464.4|97439.4|1789
1654527300000|2022-06-06 14:55:00|97575.9|97550.9|97579.1|97554.1|97688.1|97591.4|97534|97509|1779
1654527600000|2022-06-06 15:00:00|97577.9|97552.9|97650.3|97625.3|97650.6|97625.6|97553.8|97528.8|1668
1654527900000|2022-06-06 15:05:00|97649.8|97624.8|97710.7|97685.7|97719.5|97694.5|97621.8|97596.8|1617
1654528200000|2022-06-06 15:10:00|97711.6|97686.6|97800.9|97775.9|97815.4|97785.8|97698.8|97668.3|1832
1654528500000|2022-06-06 15:15:00|97801|97776|97896.7|97871.7|97898.2|97873|97732.8|97707.8|1721
1654528800000|2022-06-06 15:20:00|97896.4|97871.4|97925|97900|97937.5|97904|97885.4|97840.1|1744
1654529100000|2022-06-06 15:25:00|97925.2|97900.2|97965.6|97915.6|97994.8|97949.9|97893.2|97839.2|1604
1654529400000|2022-06-06 15:30:00|97965.3|97915.3|97904|97833.8|97973.8|97930.1|97867.8|97798.9|1754
1654529700000|2022-06-06 15:35:00|97904.5|97832.2|97954|97904|98009.3|97929.4|97880.2|97822.9|1737
1654530000000|2022-06-06 15:40:00|97974.6|97870.2|97916.5|97828|97997.3|97939|97892.3|97820|1964
1654530300000|2022-06-06 15:45:00|97916.7|97825.6|97859|97782.2|97946.3|97880.4|97816.6|97728.8|1967
1654530600000|2022-06-06 15:50:00|97856.4|97785.1|97807.6|97782.6|97871.8|97820.1|97804.7|97769.2|1634
1654530900000|2022-06-06 15:55:00|97807.5|97782.5|97806.4|97781.4|97878.6|97831.6|97787.8|97733.8|1540
1654531200000|2022-06-06 16:00:00|97806.1|97781.1|97889.7|97819.7|97899.4|97844.1|97803.4|97759.3|1807
1654531500000|2022-06-06 16:05:00|97879.8|97829.8|97850.7|97800.7|97903.1|97837.3|97826.1|97739.5|1737
1654531800000|2022-06-06 16:10:00|97850.2|97800.2|97923.3|97851.5|97944.7|97878.3|97806.5|97740.8|1839
1654532100000|2022-06-06 16:15:00|97918|97868|97950.1|97900.1|97965.7|97914.1|97868.1|97815.7|1678
1654532400000|2022-06-06 16:20:00|97950.3|97900.3|97958.2|97933.2|97997.7|97934.5|97937.5|97860.2|1514
1654532700000|2022-06-06 16:25:00|97958.7|97933.7|97991.4|97911.6|98008.8|97939|97935.9|97877.1|1628
1654533000000|2022-06-06 16:30:00|97991.1|97911.4|97934.3|97909.3|98009.9|97940.7|97933.1|97881.4|1919
1654533300000|2022-06-06 16:35:00|97935|97885|97924.7|97874.7|97966.2|97896.1|97874.4|97798.8|1832
1654533600000|2022-06-06 16:40:00|97923.5|97873.5|97961.9|97911.9|98003.8|97940.3|97923.5|97873.5|1711
1654533900000|2022-06-06 16:45:00|97961.3|97911.3|97933|97883|97988.4|97918.1|97909.6|97855.4|1423
1654534200000|2022-06-06 16:50:00|97947.9|97871.1|97912.2|97862.2|97983.8|97917.8|97904.5|97807|1618
1654534500000|2022-06-06 16:55:00|97913.3|97863.3|97851.5|97801.5|97944.6|97865.2|97828.7|97763|1557
1654534800000|2022-06-06 17:00:00|97852.2|97802.2|97864.1|97814.1|97906.7|97829.3|97840|97770.9|1666
1654535100000|2022-06-06 17:05:00|97874.2|97804.1|97878.8|97828.8|97912.8|97848.8|97844.1|97781|1439
1654535400000|2022-06-06 17:10:00|97878.3|97828.3|97874.2|97824.2|97930.3|97882.6|97865.1|97803.1|1485
1654535700000|2022-06-06 17:15:00|97875.1|97825.1|97878.3|97828.3|97956.6|97923.6|97846.1|97773.4|1596
1654536000000|2022-06-06 17:20:00|97878.5|97828.5|97886.3|97836.3|97926.4|97864|97862.8|97813.1|1612
1654536300000|2022-06-06 17:25:00|97885.9|97835.9|97868.2|97818.2|97937.5|97880.3|97851|97794.3|1404
1654536600000|2022-06-06 17:30:00|97858.6|97833.6|97872.9|97847.9|97902.1|97854.6|97856.2|97806.6|1418
1654536900000|2022-06-06 17:35:00|97873.2|97848.2|97813.3|97763.3|97936.8|97875.3|97793|97730|1575
1654537200000|2022-06-06 17:40:00|97813.4|97763.4|97820|97770|97856.2|97782.9|97800|97732.3|1398
1654537500000|2022-06-06 17:45:00|97820.2|97770.2|97832.5|97782.5|97859.9|97804.2|97795.1|97723.3|1492
1654537800000|2022-06-06 17:50:00|97832.3|97782.3|97901.8|97813.4|97901.8|97833.7|97807.5|97752.2|1258
1654538100000|2022-06-06 17:55:00|97900.4|97796.3|97855.2|97805.2|97913.8|97849|97823.6|97782.9|1658
1654538400000|2022-06-06 18:00:00|97855.3|97805.3|97870.5|97820.5|97890.2|97837.1|97833.6|97787.5|1430
1654538700000|2022-06-06 18:05:00|97872.2|97822.2|97874.7|97824.7|97920.8|97841.7|97844.7|97788.8|1909
1654539000000|2022-06-06 18:10:00|97875|97825|97872.7|97822.7|97900.5|97849.4|97853.9|97814.5|1204
1654539300000|2022-06-06 18:15:00|97873.2|97823.2|97866.7|97816.7|97910.8|97839.5|97844.2|97801.9|937
1654539600000|2022-06-06 18:20:00|97864.2|97814.2|97883.3|97833.3|97899.4|97859.1|97855.9|97807.2|1011
1654539900000|2022-06-06 18:25:00|97883.7|97833.7|97963.8|97913.8|97983.5|97934.3|97883.7|97833.7|1433
1654540200000|2022-06-06 18:30:00|97963.7|97913.7|97956.2|97931.2|97979.8|97937.8|97951|97901.7|1329
1654540500000|2022-06-06 18:35:00|97957.3|97932.3|97966.7|97941.7|97980.4|97948.1|97950.2|97919.9|1511
1654540800000|2022-06-06 18:40:00|97966.9|97941.9|97955.2|97930.2|97985.1|97951.7|97927.3|97887.1|1455
1654541100000|2022-06-06 18:45:00|97955.7|97930.7|97965.2|97940.2|97988.4|97940.2|97947.8|97910.2|1200
1654541400000|2022-06-06 18:50:00|97965|97940|98045.3|97995.3|98052.5|98009.7|97960.5|97913.6|1714
1654541700000|2022-06-06 18:55:00|98045.8|97995.8|98021|97996|98078|98031.5|97951.6|97906.8|1949
1654542000000|2022-06-06 19:00:00|98020.9|97995.9|98036.6|97986.6|98070.8|98009.5|97989.8|97948.9|2089
1654542300000|2022-06-06 19:05:00|98024.8|97999.8|98045.2|97995.2|98090.3|98043.2|98022|97984.5|1610
1654542600000|2022-06-06 19:10:00|98046|97996|98015.8|97965.8|98061.5|98005|98001.2|97944.9|1565
1654542900000|2022-06-06 19:15:00|98015.7|97965.7|98019.8|97969.8|98041.8|97984|97979.3|97924|1386
1654543200000|2022-06-06 19:20:00|98019.2|97969.2|98005.6|97955.6|98063.3|98005.8|97990.1|97936.7|1257
1654543500000|2022-06-06 19:25:00|98005.5|97955.5|97985|97960|98012|97973.9|97975.3|97927.5|1245
1654543800000|2022-06-06 19:30:00|97983.7|97958.7|98008.1|97926.2|98059.2|97971.8|97983.7|97892.9|1887
1654544100000|2022-06-06 19:35:00|98009.2|97925.8|98027.5|97924.2|98043.6|97947.1|97958.9|97891.8|1945
1654544400000|2022-06-06 19:40:00|98034.4|97920.4|98004.6|97917.4|98040.6|97950.9|97969.5|97910.3|1681
1654544700000|2022-06-06 19:45:00|98004.3|97917.1|98029.9|97913.9|98046.1|97947.4|97960.2|97902.5|2006
1654545000000|2022-06-06 19:50:00|98030.9|97914.9|98049.8|97940.1|98088.8|97981.5|97992.7|97892.3|1881
1654545300000|2022-06-06 19:55:00|98055.1|97939.1|98046.7|97950|98065.9|97964.4|97980.2|97883.8|2236
1654545600000|2022-06-06 20:00:00|98038.8|97961.4|97965.6|97940.6|98071.7|97972|97961.3|97897.6|1748
1654545900000|2022-06-06 20:05:00|97965.4|97940.4|98003.5|97953.5|98025.8|97967.9|97964.6|97934.3|581
1654546200000|2022-06-06 20:10:00|98003.7|97953.7|97977.8|97900.3|98005.3|97966.5|97965.3|97900.2|794
1654546500000|2022-06-06 20:15:00|97978.5|97900.4|97940.4|97915.4|97979.3|97924.6|97935.6|97884.6|441
1654546800000|2022-06-06 20:20:00|97939.5|97914.5|97967.3|97896|97971.9|97919.2|97933.4|97841.6|661
1654547100000|2022-06-06 20:25:00|97956.7|97906.7|97948.5|97923.5|97967.8|97924.7|97932.9|97895.6|514
1654547400000|2022-06-06 20:30:00|97954.7|97929.7|97982.1|97932.1|97989.8|97934.6|97934.6|97900.5|451
1654547700000|2022-06-06 20:35:00|97981.5|97931.5|97983.5|97933.5|97998.9|97955.1|97963.6|97906.5|434
1654548000000|2022-06-06 20:40:00|97983.7|97933.7|97999|97913.5|98003.5|97955.3|97966.4|97896.9|619
1654548300000|2022-06-06 20:45:00|97995.8|97922.5|98019.8|97919.5|98029.4|97954|97975.6|97887.2|498
1654548600000|2022-06-06 20:50:00|98008|97932.9|98001.6|97920.5|98018.4|97959.8|97973.6|97912.4|272
1654548900000|2022-06-06 20:55:00|97986.9|97936.9|97969.9|97870.3|98024|97941.5|97953.6|97837.6|734
1654549200000|2022-06-06 21:00:00|97969|97853|97830.7|97714.7|97972.9|97856.9|97825.3|97709.3|53
1654549500000|2022-06-06 21:05:00|97831.3|97715.3|97917.7|97801.7|97922|97806|97831.3|97715.3|411
1654549800000|2022-06-06 21:10:00|97919.2|97803.2|97877.4|97761.4|97947|97831|97867.1|97751.1|632
1654550100000|2022-06-06 21:15:00|97887.4|97771.4|97894.2|97778.2|97898.5|97782.5|97873|97757|657
1654550400000|2022-06-06 21:20:00|97895.2|97779.2|97919.9|97803.9|97924.3|97808.3|97873.3|97757.3|397
1654550700000|2022-06-06 21:25:00|97919.2|97803.2|97921.2|97805.2|97927.2|97811.2|97886.4|97770.4|383
1654551000000|2022-06-06 21:30:00|97875.5|97759.5|97898.5|97782.5|97931.9|97815.9|97847.7|97731.7|377
1654551300000|2022-06-06 21:35:00|97883.8|97767.8|97926.6|97810.6|97935.1|97819.1|97873.9|97757.9|101
1654551600000|2022-06-06 21:40:00|97921.4|97805.4|97934.9|97818.9|97936.2|97820.2|97881|97765|119
1654551900000|2022-06-06 21:45:00|97936|97820|97874.2|97758.2|97936|97820|97843.7|97727.7|274
1654552200000|2022-06-06 21:50:00|97855.7|97739.7|97860.9|97744.9|97931.7|97815.7|97830.5|97714.5|268
1654552500000|2022-06-06 21:55:00|97869.8|97753.8|97951.4|97835.4|97955.5|97839.5|97817.3|97701.3|210
1654552800000|2022-06-06 22:00:00|97907.1|97791.1|97953.3|97837.3|97969.3|97853.3|97900.9|97784.9|485
1654553100000|2022-06-06 22:05:00|97953.4|97837.4|97941.6|97825.6|97963.9|97847.9|97917.9|97801.9|353
1654553400000|2022-06-06 22:10:00|97943.2|97827.2|97944.7|97828.7|97971.1|97855.1|97895.4|97779.4|495
1654553700000|2022-06-06 22:15:00|97950.3|97834.3|97964.1|97848.1|97979|97863|97936.3|97820.3|581
1654554000000|2022-06-06 22:20:00|97963.9|97847.9|97971.4|97855.4|97983.7|97867.7|97942.1|97826.1|496
1654554300000|2022-06-06 22:25:00|97972.3|97856.3|97970.2|97854.2|97983.6|97867.6|97927.1|97811.1|487
1654554600000|2022-06-06 22:30:00|97970.4|97854.4|97953.9|97837.9|97974.3|97858.3|97933.9|97817.9|544
1654554900000|2022-06-06 22:35:00|97962.4|97846.4|97950.5|97834.5|98000.9|97884.9|97937.6|97821.6|1123
1654555200000|2022-06-06 22:40:00|97955|97839|97974.7|97858.7|97993.1|97877.1|97926.9|97810.9|1073
1654555500000|2022-06-06 22:45:00|97976.6|97860.6|97989.6|97873.6|97996.3|97880.3|97942.1|97826.1|962
1654555800000|2022-06-06 22:50:00|97989.9|97873.9|97990.6|97874.6|98000.5|97884.5|97955.1|97839.1|1217
1654556100000|2022-06-06 22:55:00|97990.4|97874.4|97963.5|97847.5|97995.1|97879.1|97959.6|97843.6|1074
1654556400000|2022-06-06 23:00:00|97962.8|97846.8|97996.6|97880.6|98012.1|97896.1|97937.5|97821.5|1212
1654556700000|2022-06-06 23:05:00|97996|97880|98016|97900|98031.9|97915.9|97979.7|97863.7|1221
1654557000000|2022-06-06 23:10:00|98015.9|97899.9|98013.7|97897.7|98037.5|97921.5|97997.9|97881.9|1410
1654557300000|2022-06-06 23:15:00|98014.3|97898.3|98007.6|97891.6|98031.6|97920.5|97990.4|97874.4|1214
1654557600000|2022-06-06 23:20:00|98017.4|97901.4|98070.8|97954.8|98075.7|97969.9|98003.2|97887.2|1303
1654557900000|2022-06-06 23:25:00|98071.4|97955.4|98068.6|97952.6|98085.3|97976|98025.4|97909.4|1231
1654558200000|2022-06-06 23:30:00|98070.1|97954.7|98072.7|97966.9|98078.5|97973.2|98046.2|97930.2|1348
1654558500000|2022-06-06 23:35:00|98072.8|97956.3|98069.9|97958.6|98077.8|97980.2|98045.1|97930.6|1425
1654558800000|2022-06-06 23:40:00|98071.7|97958.5|98040.1|97925.9|98078.3|97976.7|98031.4|97922.7|1446
1654559100000|2022-06-06 23:45:00|98043.1|97928.4|98016.3|97900.3|98055.6|97952.7|98002.1|97886.1|1434
1654559400000|2022-06-06 23:50:00|98018.8|97902.8|98040.5|97929.4|98046|97942.7|97984.9|97868.9|2102
1654559700000|2022-06-06 23:55:00|98039.4|97923.4|98039.1|97935.9|98046.3|97941.4|98000.4|97884.4|1652
1654560000000|2022-06-07 00:00:00|98029.3|97913.3|98010.3|97894.3|98044.2|97932.5|97980.6|97864.6|1950
1654560300000|2022-06-07 00:05:00|98010.2|97894.2|98033|97919.3|98051.7|97947.5|98006.5|97892.4|1865
1654560600000|2022-06-07 00:10:00|98033.2|97917.2|98080.1|97965.5|98089.5|97973.5|98019.3|97905.8|1834
1654560900000|2022-06-07 00:15:00|98078.6|97962.6|98079.8|97963.8|98091.2|97975.2|98044.3|97928.3|1875
1654561200000|2022-06-07 00:20:00|98077.5|97961.5|98104.3|97988.3|98108.1|98001.3|98061.4|97945.4|2119
1654561500000|2022-06-07 00:25:00|98101.8|97988.7|98095.3|97979.3|98122.2|98012|98085.4|97969.4|1736
1654561800000|2022-06-07 00:30:00|98095|97979|98151.7|98046.8|98162.5|98053.2|98085.1|97969.1|1942
1654562100000|2022-06-07 00:35:00|98151|98042.9|98115.6|98008.3|98166.1|98063.6|98102.6|97989.2|1768
1654562400000|2022-06-07 00:40:00|98114.6|98005.7|98121.2|98015.8|98129.3|98022.2|98088.8|97972.8|1654
1654562700000|2022-06-07 00:45:00|98120.1|98015.7|98094.3|97981.1|98126.9|98023|98080.9|97968.9|1557
1654563000000|2022-06-07 00:50:00|98080.5|97968.8|98100.8|97994|98129.3|98032.2|98068.3|97952.3|1896
1654563300000|2022-06-07 00:55:00|98102.7|97996.9|98117.8|98019.7|98126.3|98028.2|98095.8|97983.6|1722
1654563600000|2022-06-07 01:00:00|98117.9|98008.4|98125.7|98037.9|98141.6|98050.7|98101.8|97992.6|1724
1654563900000|2022-06-07 01:05:00|98125.9|98036.8|98133.3|98033.9|98140|98062.8|98105.8|98005.1|1815
1654564200000|2022-06-07 01:10:00|98121.9|98026.6|98122.3|98041.8|98145|98060.8|98113.2|98023.8|2102
1654564500000|2022-06-07 01:15:00|98122.7|98042.2|98184.4|98068.4|98217.7|98128.4|98120.1|98037.7|1891
1654564800000|2022-06-07 01:20:00|98183|98069.8|98213.1|98105.3|98224.3|98116.1|98176.1|98064.5|1624
1654565100000|2022-06-07 01:25:00|98212.9|98105.2|98229.9|98131.8|98243.8|98139.8|98198.1|98082.9|1904
1654565400000|2022-06-07 01:30:00|98231.1|98132.1|98226.1|98117.5|98240.9|98151.9|98203|98103.5|2009
1654565700000|2022-06-07 01:35:00|98225.2|98118.2|98180.5|98089.4|98247.9|98133.7|98146.8|98052.9|1768
1654566000000|2022-06-07 01:40:00|98180.6|98090.4|98173|98079.5|98210.1|98115.5|98151.6|98062.5|2121
1654566300000|2022-06-07 01:45:00|98184.7|98084.6|98205|98107.3|98215.2|98116.6|98164.8|98067|1930
1654566600000|2022-06-07 01:50:00|98193.7|98094.7|98202.6|98101.4|98217.6|98113.2|98170.4|98071.6|1922
1654566900000|2022-06-07 01:55:00|98201.3|98098.7|98190.4|98094.5|98218.6|98114.4|98161.3|98065.7|1853
1654567200000|2022-06-07 02:00:00|98189.3|98095.5|98208.1|98132.9|98247.9|98155.7|98176.2|98079.2|1602
1654567500000|2022-06-07 02:05:00|98206.6|98132.7|98260.4|98180.6|98272.4|98187.4|98198.8|98112.9|1476
1654567800000|2022-06-07 02:10:00|98261.5|98179.9|98272|98190.5|98283.8|98199.9|98238.7|98161.2|1477
1654568100000|2022-06-07 02:15:00|98272.9|98189.8|98266.5|98192.1|98300|98234.9|98244.1|98151.7|1632
1654568400000|2022-06-07 02:20:00|98271.9|98199.5|98265.9|98184.4|98295.9|98221.6|98246.4|98159.6|1523
1654568700000|2022-06-07 02:25:00|98275.3|98189|98260.3|98180.4|98298.7|98231.1|98236.3|98153.4|1584
1654569000000|2022-06-07 02:30:00|98268.2|98188.2|98281.1|98198.5|98294.2|98203.6|98221.2|98154.6|1559
1654569300000|2022-06-07 02:35:00|98282.2|98199.1|98287.1|98204.5|98294.6|98208.1|98258.2|98158.3|1354
1654569600000|2022-06-07 02:40:00|98287.2|98204.6|98280|98172.6|98298.6|98209.7|98252.6|98151.6|1509
1654569900000|2022-06-07 02:45:00|98280.3|98170.9|98287.4|98186.9|98321.1|98219.2|98267.7|98161.4|1470
1654570200000|2022-06-07 02:50:00|98288.3|98190.8|98278.4|98191.7|98323.9|98218.5|98253.3|98155.3|1278
1654570500000|2022-06-07 02:55:00|98278|98191.3|98254|98167.5|98292|98207.1|98242.4|98151.7|1432
1654570800000|2022-06-07 03:00:00|98250.6|98169.6|98258.9|98166.2|98290.5|98198.4|98239.1|98145|1447
1654571100000|2022-06-07 03:05:00|98259.8|98166.7|98223.2|98138.5|98273.6|98176.6|98211.8|98119.5|1177
1654571400000|2022-06-07 03:10:00|98233|98148.4|98187.4|98099|98247.7|98154.3|98185.9|98095.9|1256
1654571700000|2022-06-07 03:15:00|98195.3|98107|98186.9|98089.6|98232.3|98126|98161.3|98070.1|1386
1654572000000|2022-06-07 03:20:00|98187|98089.5|98211.2|98118.7|98236.3|98137.9|98176.8|98076.7|1269
1654572300000|2022-06-07 03:25:00|98211.1|98118.6|98188|98097.1|98217|98125|98167.8|98072.7|1378
1654572600000|2022-06-07 03:30:00|98190.8|98096|98189.5|98102.6|98220.7|98124.2|98175.4|98080.1|1260
1654572900000|2022-06-07 03:35:00|98187.4|98103.3|98178.1|98083.7|98209.1|98116.5|98152.8|98064|1285
1654573200000|2022-06-07 03:40:00|98189.4|98095.2|98190.6|98097.6|98228.3|98132.3|98159.5|98070.6|1232
1654573500000|2022-06-07 03:45:00|98209.1|98116|98191.3|98104.3|98227.2|98129.9|98182.5|98087.3|1215
1654573800000|2022-06-07 03:50:00|98209.4|98122.5|98203.5|98112.8|98221.1|98129.9|98181.3|98090.7|1178
1654574100000|2022-06-07 03:55:00|98200.5|98111.6|98197.1|98107.2|98230.2|98129|98181.3|98080.3|1161
1654574400000|2022-06-07 04:00:00|98197.2|98111|98224.3|98133.5|98241.9|98144.1|98190.2|98097.2|1129
1654574700000|2022-06-07 04:05:00|98208.6|98121.3|98200.2|98114.8|98234.6|98135.1|98145.4|98075.5|1105
1654575000000|2022-06-07 04:10:00|98197.1|98123.5|98199|98107.6|98222.3|98143.9|98180.5|98088.1|1053
1654575300000|2022-06-07 04:15:00|98188.1|98096.9|98169|98097.4|98209.3|98132.4|98153.4|98071.7|1258
1654575600000|2022-06-07 04:20:00|98172|98085.7|98149.9|98073.4|98179.2|98102.2|98133.4|98048.6|1418
1654575900000|2022-06-07 04:25:00|98147.6|98071.4|98111.9|98037.3|98194.5|98096.6|98093.3|98006.8|1534
1654576200000|2022-06-07 04:30:00|98104.6|98037.7|98033.7|97968.3|98117.3|98042.9|97865|97749|2389
1654576500000|2022-06-07 04:35:00|98020.5|97964.7|98126.1|98024.4|98135|98035.1|97994|97916.9|2301
1654576800000|2022-06-07 04:40:00|98126.5|98024.2|98101.9|98012.4|98136.5|98038.4|98064|97971.5|2067
1654577100000|2022-06-07 04:45:00|98099|98002.8|98148.1|98056.3|98171.1|98072.5|98096.8|98001.6|2092
1654577400000|2022-06-07 04:50:00|98146.5|98052|98108.1|98003.1|98168.6|98064.7|98090|97984.4|2133
1654577700000|2022-06-07 04:55:00|98113.4|98002.8|98130.6|98042|98141.8|98042|98046.3|97945.4|2239
1654578000000|2022-06-07 05:00:00|98129.2|98030.1|98144.6|98051.8|98172.3|98066.1|98113.7|98004.7|2218
1654578300000|2022-06-07 05:05:00|98144.4|98045.4|98176.8|98077.3|98258.1|98146.1|98144.4|98035.2|2305
1654578600000|2022-06-07 05:10:00|98179.4|98075.6|98186.9|98077.7|98231.6|98128|98167.3|98056.3|1993
1654578900000|2022-06-07 05:15:00|98181.1|98077.3|98204.4|98101.1|98234|98142.8|98157.8|98055.6|1859
1654579200000|2022-06-07 05:20:00|98205.6|98098.5|98221.2|98133.9|98230.4|98134|98166|98062.5|1729
1654579500000|2022-06-07 05:25:00|98218.8|98126.6|98256.3|98169.9|98284.2|98195.1|98214.5|98122.4|1824
1654579800000|2022-06-07 05:30:00|98257.7|98161.3|98288.7|98212.3|98322.8|98227.7|98233.8|98148.4|1702
1654580100000|2022-06-07 05:35:00|98288.9|98212.9|98330.9|98257.1|98367.1|98269.6|98285.2|98196.3|2046
1654580400000|2022-06-07 05:40:00|98324.3|98243.1|98321.9|98237|98334.5|98265.4|98265.9|98184.4|1858
1654580700000|2022-06-07 05:45:00|98321.8|98236.8|98278.9|98184|98335.4|98257.5|98272.6|98181.4|1695
1654581000000|2022-06-07 05:50:00|98276.6|98187.4|98309.3|98219.2|98338|98251.2|98265.1|98172.2|2120
1654581300000|2022-06-07 05:55:00|98310.9|98220.9|98306.6|98190.6|98334.2|98247.5|98275.5|98178.5|2334
1654581600000|2022-06-07 06:00:00|98313.4|98197.4|98284.8|98200.3|98313.4|98213|98235|98119|1865
1654581900000|2022-06-07 06:05:00|98292.6|98201.5|98266.2|98192.9|98298.5|98212.8|98246.9|98167.5|1696
1654582200000|2022-06-07 06:10:00|98266|98189.8|98447.3|98374.6|98471.2|98400|98249.3|98186.4|1903
1654582500000|2022-06-07 06:15:00|98448.2|98384.3|98416.2|98366.2|98457.9|98408|98387.6|98349|1700
1654582800000|2022-06-07 06:20:00|98422.8|98372.8|98386.1|98361.1|98428.9|98390.7|98366.1|98299.6|1611
1654583100000|2022-06-07 06:25:00|98385.8|98360.8|98344.8|98319.8|98392.7|98367.7|98339|98296.7|1535
1654583400000|2022-06-07 06:30:00|98345.1|98320.1|98330.3|98305.3|98371.9|98346.9|98326|98301|1533
1654583700000|2022-06-07 06:35:00|98330.4|98305.4|98271.8|98246.8|98330.5|98305.5|98262.7|98230.7|1692
1654584000000|2022-06-07 06:40:00|98275.4|98250.4|98248.7|98223.7|98296.1|98271.1|98243.5|98218.5|1705
1654584300000|2022-06-07 06:45:00|98248.6|98223.6|98238|98213|98251.5|98226.5|98150.6|98125.6|1809
1654584600000|2022-06-07 06:50:00|98240.3|98215.3|98241.7|98216.7|98245.2|98220.2|98187.3|98162.3|1727
1654584900000|2022-06-07 06:55:00|98240.7|98215.7|98222.3|98197.3|98258.1|98233.1|98206.5|98181.5|1622
1654585200000|2022-06-07 07:00:00|98225.3|98200.3|98244.8|98219.8|98250.5|98225.5|98128.6|98097.5|2036
1654585500000|2022-06-07 07:05:00|98244.2|98219.2|98173.7|98148.7|98251.1|98226.1|98136.5|98078.1|1994
1654585800000|2022-06-07 07:10:00|98173.4|98148.4|98184.1|98159.1|98207.8|98182.8|98160.6|98135.6|1748
1654586100000|2022-06-07 07:15:00|98185.7|98160.7|98217.7|98192.7|98225|98200|98164.5|98139.5|1688
1654586400000|2022-06-07 07:20:00|98217.8|98192.8|98203.1|98178.1|98290.3|98265.3|98202|98162|1904
1654586700000|2022-06-07 07:25:00|98204.1|98179.1|98315.9|98290.9|98320.7|98295.7|98174.4|98119.6|1788
1654587000000|2022-06-07 07:30:00|98319.3|98294.3|98197.3|98172.3|98339.7|98314.7|98170|98136.9|1826
1654587300000|2022-06-07 07:35:00|98197.1|98172.1|98199.5|98174.5|98260.2|98219.3|98177.8|98130.8|1602
1654587600000|2022-06-07 07:40:00|98199.8|98174.8|98265.3|98240.3|98301.9|98276.9|98199|98174|1699
1654587900000|2022-06-07 07:45:00|98264.1|98239.1|98342.4|98317.4|98353.3|98328.3|98230.5|98196.7|1619
1654588200000|2022-06-07 07:50:00|98342.2|98317.2|98261.9|98236.9|98369.1|98344.1|98261.2|98236.2|1649
1654588500000|2022-06-07 07:55:00|98263.4|98238.4|98283.8|98233.8|98291.5|98260.6|98227.6|98183.3|1599
1654588800000|2022-06-07 08:00:00|98283.9|98233.9|98157.6|98132.6|98326.2|98279|98148.3|98111.7|1458
1654589100000|2022-06-07 08:05:00|98158.6|98133.6|98104.6|98079.6|98181.5|98143.7|98099.6|98052.3|1605
1654589400000|2022-06-07 08:10:00|98104.7|98079.7|98092.5|98067.5|98136.5|98102.9|98060.4|98022.7|1600
1654589700000|2022-06-07 08:15:00|98092.4|98067.4|98129|98104|98146.6|98116.6|98086|98048.1|1392
1654590000000|2022-06-07 08:20:00|98127.8|98102.8|98173.9|98148.9|98226.5|98155.8|98126.2|98079.5|1377
1654590300000|2022-06-07 08:25:00|98173.8|98148.8|98209.1|98184.1|98226.6|98190.8|98147.7|98095.2|1486
1654590600000|2022-06-07 08:30:00|98209.5|98184.5|98209.9|98184.9|98217|98192|98175.5|98150.5|1291
1654590900000|2022-06-07 08:35:00|98211|98186|98204.3|98179.3|98211.3|98186.3|98142.1|98117.1|1370
1654591200000|2022-06-07 08:40:00|98204.4|98179.4|98283.9|98258.9|98296.5|98271.5|98198.2|98168.4|1319
1654591500000|2022-06-07 08:45:00|98284.9|98259.9|98319.2|98294.2|98334.8|98309.8|98283.7|98258.7|1326
1654591800000|2022-06-07 08:50:00|98319.5|98294.5|98366.2|98341.2|98377.5|98342.4|98315.5|98290.5|1339
1654592100000|2022-06-07 08:55:00|98366.4|98341.4|98392.2|98367.2|98412.7|98374.6|98339.6|98284.5|1321
1654592400000|2022-06-07 09:00:00|98392.5|98367.5|98452|98427|98452.7|98427.7|98365.7|98329.4|1458
1654592700000|2022-06-07 09:05:00|98451.5|98426.5|98420.2|98395.2|98452|98427|98406.2|98374.4|1211
1654593000000|2022-06-07 09:10:00|98420.6|98395.6|98397.8|98372.8|98432|98398.5|98378.6|98344.8|1150
1654593300000|2022-06-07 09:15:00|98398.4|98373.4|98303.6|98278.6|98423.9|98390.7|98300.5|98267.6|1343
1654593600000|2022-06-07 09:20:00|98302.8|98277.8|98306.5|98281.5|98367.3|98311.3|98286.7|98173.5|1322
1654593900000|2022-06-07 09:25:00|98306.9|98281.9|98268.2|98243.2|98350.6|98303.2|98259.7|98216|1102
1654594200000|2022-06-07 09:30:00|98268.3|98243.3|98183.3|98158.3|98289|98257.1|98166.9|98126.1|1093
1654594500000|2022-06-07 09:35:00|98183.1|98158.1|98205.6|98180.6|98221.2|98196.2|98180.2|98141.6|1166
1654594800000|2022-06-07 09:40:00|98206.5|98181.5|98234|98209|98256.7|98230.7|98205.1|98176.5|1221
1654595100000|2022-06-07 09:45:00|98234.2|98209.2|98246.2|98221.2|98302|98259.8|98232.5|98141.9|1152
1654595400000|2022-06-07 09:50:00|98248.1|98223.1|98321.9|98296.9|98329|98298.1|98246|98201.5|1298
1654595700000|2022-06-07 09:55:00|98322.6|98297.6|98331.9|98306.9|98367|98341.1|98319.2|98279.4|1167
1654596000000|2022-06-07 10:00:00|98331.8|98306.8|98345|98320|98350.5|98321.7|98295.1|98269.7|1481
1654596300000|2022-06-07 10:05:00|98344.1|98319.1|98326.5|98301.5|98367.8|98339.9|98315.5|98269.8|1290
1654596600000|2022-06-07 10:10:00|98330.3|98305.3|98272.2|98247.2|98353|98328|98271.5|98246.5|1187
1654596900000|2022-06-07 10:15:00|98272|98247|98327.7|98302.7|98331.7|98306.7|98264.5|98223|1013
1654597200000|2022-06-07 10:20:00|98326.3|98301.3|98329.5|98304.5|98390.7|98355.1|98307.6|98262.3|1170
1654597500000|2022-06-07 10:25:00|98329.4|98304.4|98330.8|98305.8|98347.8|98317.1|98303.5|98271|1057
1654597800000|2022-06-07 10:30:00|98330.7|98305.7|98366.3|98341.3|98368.7|98343.7|98271.9|98237|1282
1654598100000|2022-06-07 10:35:00|98366|98341|98326.4|98301.4|98367.7|98342.7|98300.7|98275.7|1138
1654598400000|2022-06-07 10:40:00|98326|98301|98347.3|98322.3|98358.9|98333.9|98298.5|98273.5|1206
1654598700000|2022-06-07 10:45:00|98346.4|98321.4|98314.1|98289.1|98348.8|98323.8|98290.2|98242.3|1115
1654599000000|2022-06-07 10:50:00|98313.9|98288.9|98309.6|98284.6|98341.5|98316.5|98302.3|98277.3|1183
1654599300000|2022-06-07 10:55:00|98309.1|98284.1|98372|98347|98471.6|98405.2|98275.5|98250.5|1515
1654599600000|2022-06-07 11:00:00|98371.9|98346.9|98370.7|98345.7|98404.8|98369|98341.7|98291.1|1644
1654599900000|2022-06-07 11:05:00|98370.9|98345.9|98407.9|98382.9|98410.7|98385.7|98358.5|98333.5|1297
1654600200000|2022-06-07 11:10:00|98408.4|98383.4|98416.1|98391.1|98475.9|98450.9|98402.1|98377.1|1364
1654600500000|2022-06-07 11:15:00|98416.2|98391.2|98380|98355|98448.8|98423.8|98364.2|98339.2|1410
1654600800000|2022-06-07 11:20:00|98380.2|98355.2|98363.3|98338.3|98418.3|98387.2|98346.2|98321.2|1344
1654601100000|2022-06-07 11:25:00|98366.3|98341.3|98399.6|98374.6|98418.5|98392.8|98358.5|98333.5|1305
1654601400000|2022-06-07 11:30:00|98399.5|98374.5|98376.6|98351.6|98450.6|98415.2|98375.5|98350.5|1408
1654601700000|2022-06-07 11:35:00|98376.5|98351.5|98363.4|98338.4|98409.3|98384.3|98363|98330.2|1088
1654602000000|2022-06-07 11:40:00|98363|98338|98403.4|98378.4|98432.6|98395.1|98361.4|98323|1187
1654602300000|2022-06-07 11:45:00|98403.2|98378.2|98430.1|98405.1|98460.9|98427.6|98401.5|98376.5|1163
1654602600000|2022-06-07 11:50:00|98430.6|98405.6|98505|98480|98510.1|98485.1|98402.5|98355.3|1450
1654602900000|2022-06-07 11:55:00|98505.3|98480.3|98465.4|98440.4|98535.8|98510.8|98459.8|98427.4|1656
1654603200000|2022-06-07 12:00:00|98465.9|98440.9|98501.4|98476.4|98515.6|98490.6|98445.6|98420.6|1636
1654603500000|2022-06-07 12:05:00|98500.7|98475.7|98513.2|98488.2|98526.5|98496.4|98455.5|98417.6|1164
1654603800000|2022-06-07 12:10:00|98513.4|98488.4|98529.9|98504.9|98538.8|98513.8|98475.5|98450.5|1303
1654604100000|2022-06-07 12:15:00|98529.2|98504.2|98585.2|98560.2|98649.7|98609.9|98482.6|98412.2|1371
1654604400000|2022-06-07 12:20:00|98585.5|98560.5|98478.7|98453.7|98600.7|98575.7|98455.1|98401.2|1673
1654604700000|2022-06-07 12:25:00|98478.4|98453.4|98482.2|98412|98508.1|98465.9|98406|98350.3|1602
1654605000000|2022-06-07 12:30:00|98495.5|98414.2|98435.7|98410.7|98554.3|98463|98355.9|98239.9|1868
1654605300000|2022-06-07 12:35:00|98436.8|98411.8|98343.5|98318.5|98441.3|98411.8|98337.7|98287.7|1461
1654605600000|2022-06-07 12:40:00|98348.2|98323.2|98349.5|98324.5|98399.8|98374.8|98337.3|98312.3|1501
1654605900000|2022-06-07 12:45:00|98349|98324|98428.5|98403.5|98435.1|98410.1|98344.2|98319.2|1645
1654606200000|2022-06-07 12:50:00|98427.3|98402.3|98482.5|98457.5|98490.1|98465.1|98397.9|98372.9|1496
1654606500000|2022-06-07 12:55:00|98482.1|98457.1|98489.4|98464.4|98529.9|98502.8|98459.9|98375.4|1615
1654606800000|2022-06-07 13:00:00|98489.3|98464.3|98431.9|98406.9|98495.1|98470.1|98431.7|98406.7|1509
1654607100000|2022-06-07 13:05:00|98431.3|98406.3|98408.2|98383.2|98469|98440.5|98399.9|98374.9|1376
1654607400000|2022-06-07 13:10:00|98408.5|98383.5|98443.2|98418.2|98490.4|98465.4|98401.6|98376.6|1477
1654607700000|2022-06-07 13:15:00|98442.9|98417.9|98452.9|98427.9|98483|98458|98400.9|98356.2|1413
1654608000000|2022-06-07 13:20:00|98452.8|98427.8|98388.1|98363.1|98466|98441|98364.7|98295.2|1396
1654608300000|2022-06-07 13:25:00|98388.3|98363.3|98353.4|98328.4|98447.1|98405.1|98343.7|98314.8|1354
1654608600000|2022-06-07 13:30:00|98353.9|98328.9|98200|98128.6|98418.7|98370|98174.4|98091.3|1945
1654608900000|2022-06-07 13:35:00|98209.7|98122.4|98293.7|98268.7|98318.4|98275.9|98185.2|98122.4|1765
1654609200000|2022-06-07 13:40:00|98293.3|98268.3|98197.6|98172.6|98306.5|98281.5|98166.1|98141.1|1768
1654609500000|2022-06-07 13:45:00|98198.7|98173.7|98031.6|98006.6|98198.7|98173.7|98009.5|97913.5|2002
1654609800000|2022-06-07 13:50:00|98031.3|98006.3|98039.2|98014.2|98053.1|98023.5|98006.7|97981.7|2040
1654610100000|2022-06-07 13:55:00|98039|98014|98009.6|97984.6|98132|98107|98002.8|97956|1887
1654610400000|2022-06-07 14:00:00|98009.1|97984.1|98103.8|98078.8|98175.8|98127.7|97996.5|97971.5|1946
1654610700000|2022-06-07 14:05:00|98102.5|98077.5|98214.4|98189.4|98230.9|98205.9|98099|98074|1705
1654611000000|2022-06-07 14:10:00|98214.2|98189.2|98282.6|98257.6|98317.1|98278|98195|98160.8|1813
1654611300000|2022-06-07 14:15:00|98282.7|98257.7|98248.1|98223.1|98363.1|98317.7|98248.1|98210.3|1619
1654611600000|2022-06-07 14:20:00|98248.5|98223.5|98305.2|98280.2|98342.5|98317.5|98247.4|98165.7|1783
1654611900000|2022-06-07 14:25:00|98308.1|98283.1|98137.3|98112.3|98317|98289.7|98135.8|98110.8|1661
1654612200000|2022-06-07 14:30:00|98137.6|98112.6|98018.4|97993.4|98156.9|98131.9|98014.1|97949.3|1796
1654612500000|2022-06-07 14:35:00|98018.6|97993.6|98038.3|98013.3|98055.5|98030.5|97989.4|97964.4|1737
1654612800000|2022-06-07 14:40:00|98038.9|98013.9|97871.9|97846.9|98038.9|98013.9|97840.4|97812.6|2008
1654613100000|2022-06-07 14:45:00|97872.1|97847.1|97880.3|97855.3|97983|97957.3|97841|97816|1900
1654613400000|2022-06-07 14:50:00|97879.1|97854.1|97790.5|97765.5|97946.4|97916|97787.6|97751.7|1808
1654613700000|2022-06-07 14:55:00|97789.6|97764.6|97834.6|97809.6|97890.4|97839.5|97789.6|97764.6|1815
1654614000000|2022-06-07 15:00:00|97834.1|97809.1|97878.1|97853.1|97962.7|97894|97789.3|97764.3|1879
1654614300000|2022-06-07 15:05:00|97875.4|97850.4|97987.2|97962.2|98014.9|97979.8|97875.4|97834.7|1821
1654614600000|2022-06-07 15:10:00|97985.9|97960.9|97925.3|97900.3|98009|97977.4|97921.1|97877.8|1691
1654614900000|2022-06-07 15:15:00|97925.5|97900.5|98009.7|97984.7|98063.1|98013.8|97901.1|97876.1|1512
1654615200000|2022-06-07 15:20:00|98008.9|97983.9|98006.8|97981.8|98022.7|97997.7|97979.3|97936.3|1678
1654615500000|2022-06-07 15:25:00|98007.5|97982.5|98012.9|97962.9|98042.3|98017.3|97996.2|97943.3|1630
1654615800000|2022-06-07 15:30:00|98013.5|97963.5|98034.7|97984.7|98047.9|98001.8|97987.6|97936.9|1811
1654616100000|2022-06-07 15:35:00|98035.4|97985.4|98006.2|97981.2|98065.5|98028.5|98004.9|97970.4|1642
1654616400000|2022-06-07 15:40:00|98006.1|97981.1|97986.4|97961.4|98030|97984.8|97981.7|97926|1826
1654616700000|2022-06-07 15:45:00|97985.6|97960.6|98017.1|97992.1|98045.8|98008|97984.5|97947.4|1588
1654617000000|2022-06-07 15:50:00|98025.8|97975.8|97946.7|97921.7|98042.5|98007.7|97928.9|97896.2|1637
1654617300000|2022-06-07 15:55:00|97946.4|97921.4|97976.7|97951.7|97999.8|97960.5|97944.7|97899.6|1647
1654617600000|2022-06-07 16:00:00|97975.7|97950.7|97986.3|97936.3|98004.3|97952.4|97952.1|97914.6|1841
1654617900000|2022-06-07 16:05:00|97986.4|97936.4|97977.7|97927.7|98033|97961.5|97962.1|97903.6|1783
1654618200000|2022-06-07 16:10:00|97977.9|97927.9|97990.9|97965.9|98017.6|97992.6|97964.7|97903.9|1723
1654618500000|2022-06-07 16:15:00|97996.4|97971.4|98038.6|97988.6|98067.9|98014.7|97954.6|97918.4|1877
1654618800000|2022-06-07 16:20:00|98039.4|97989.4|98028.5|97978.5|98068.3|98027.3|98000.4|97946.8|1638
1654619100000|2022-06-07 16:25:00|98028.1|97978.1|97965|97915|98035.3|97993.6|97942.4|97906.8|1456
1654619400000|2022-06-07 16:30:00|97964.7|97914.7|97931.9|97855.3|98028.6|97967.5|97924.8|97841.5|1790
1654619700000|2022-06-07 16:35:00|97942.7|97853.7|97941.8|97916.8|98023.6|97922.7|97921|97838.3|1609
1654620000000|2022-06-07 16:40:00|97942|97917|98007.5|97957.5|98032.4|97958.7|97921.4|97875.8|1638
1654620300000|2022-06-07 16:45:00|98007.7|97957.7|98016.6|97966.6|98053.3|97991|97977.4|97908.6|1815
1654620600000|2022-06-07 16:50:00|98016.3|97966.3|97985.4|97893.9|98036.6|97986|97944.7|97875.2|1914
1654620900000|2022-06-07 16:55:00|97989.5|97893.1|97997.4|97947.4|98061.9|97990|97941.7|97878.2|2050
1654621200000|2022-06-07 17:00:00|97998.6|97948.6|98058.6|98008.6|98104.5|98056.1|97996.1|97921|1953
1654621500000|2022-06-07 17:05:00|98058.9|98008.9|97976.5|97951.5|98062.4|98012.4|97972|97917.3|1593
1654621800000|2022-06-07 17:10:00|97976.6|97951.6|98043.9|97993.9|98051|97995.5|97966.5|97922.4|1519
1654622100000|2022-06-07 17:15:00|98043.8|97993.8|98049.6|98024.6|98064.6|98028.8|98026.9|97964.1|1107
1654622400000|2022-06-07 17:20:00|98049.8|98024.8|98057.9|97982.6|98065.4|98025.8|97960|97908.8|1332
1654622700000|2022-06-07 17:25:00|98056.1|97985.4|98150.6|98048.1|98164.6|98077.1|98009.4|97933.4|1773
1654623000000|2022-06-07 17:30:00|98156.5|98053.8|98094.4|98044.4|98180.4|98075.7|98053.6|97949.5|1408
1654623300000|2022-06-07 17:35:00|98094.9|98044.9|98165|98066.2|98168.9|98093.2|98050.1|97960|1677
1654623600000|2022-06-07 17:40:00|98167.5|98068.1|98104.1|98022.3|98175.6|98097.4|98058.2|97976.4|1785
1654623900000|2022-06-07 17:45:00|98108.9|98022|98073.7|98023.7|98135.7|98057.9|98071.8|97996.4|1386
1654624200000|2022-06-07 17:50:00|98073.6|98023.6|98094.4|98044.4|98125.6|98061|98058.1|98016|952
1654624500000|2022-06-07 17:55:00|98094.3|98044.3|98107.8|98024.7|98121.8|98062.4|97998.9|97922|1589
1654624800000|2022-06-07 18:00:00|98106|98027.3|98060.5|97990|98116.9|98038.3|98030|97930.7|2264
1654625100000|2022-06-07 18:05:00|98060.1|97985.9|98007.4|97957.4|98086.2|98021.1|97989.8|97934.1|1564
1654625400000|2022-06-07 18:10:00|98006.7|97956.7|97962.5|97912.5|98018.6|97963.7|97952.5|97901.4|1261
1654625700000|2022-06-07 18:15:00|97962.6|97912.6|97970.1|97920.1|98006.5|97937.9|97947.5|97891|1199
1654626000000|2022-06-07 18:20:00|97969.3|97919.3|97953.8|97928.8|97989.2|97935.6|97952.3|97895.5|1012
1654626300000|2022-06-07 18:25:00|97953.7|97928.7|97931.7|97881.7|97984.2|97930.9|97929.4|97869.7|961
1654626600000|2022-06-07 18:30:00|97931.9|97881.9|97866.1|97793.5|97969.8|97897.2|97838.1|97769.7|1248
1654626900000|2022-06-07 18:35:00|97867.3|97792|97845.2|97795.2|97879.6|97825.2|97819.2|97766.3|1298
1654627200000|2022-06-07 18:40:00|97845.9|97795.9|97854.8|97804.8|97864|97827.1|97836|97795.6|1053
1654627500000|2022-06-07 18:45:00|97854.6|97804.6|97879.4|97829.4|97885.5|97845.2|97828|97785.9|1063
1654627800000|2022-06-07 18:50:00|97878.7|97828.7|97877.9|97827.9|97890.8|97844.5|97853|97805.8|1081
1654628100000|2022-06-07 18:55:00|97878.8|97828.8|97849.8|97799.8|97881.3|97844.8|97831.8|97792.4|1131
1654628400000|2022-06-07 19:00:00|97849.2|97799.2|97812.8|97787.8|97849.2|97810|97798.7|97763.4|1024
1654628700000|2022-06-07 19:05:00|97812.9|97787.9|97802.6|97777.6|97830|97794.5|97798.4|97746|910
1654629000000|2022-06-07 19:10:00|97802.4|97777.4|97843|97818|97893.8|97832.3|97796.4|97752|1300
1654629300000|2022-06-07 19:15:00|97843.1|97818.1|97852.2|97802.2|97874.8|97823.9|97837|97790.6|844
1654629600000|2022-06-07 19:20:00|97854|97804|97869.2|97819.2|97903.2|97849.1|97838.4|97792.1|1515
1654629900000|2022-06-07 19:25:00|97869.3|97819.3|97865.2|97840.2|97891|97846.5|97854.3|97806.8|1040
1654630200000|2022-06-07 19:30:00|97895.3|97810|97862.3|97779.1|97936.9|97842.9|97840.9|97767.8|1301
1654630500000|2022-06-07 19:35:00|97861.9|97778.8|97823.2|97773.2|97880.2|97809.4|97823.2|97746.1|976
1654630800000|2022-06-07 19:40:00|97823.3|97773.3|97840.3|97790.3|97868.4|97805.9|97812.6|97754.8|730
1654631100000|2022-06-07 19:45:00|97840.2|97790.2|97838|97813|97867.7|97815.1|97824.6|97779.5|665
1654631400000|2022-06-07 19:50:00|97838.3|97813.3|97851|97801|97875.7|97824.7|97829.3|97772.6|1140
1654631700000|2022-06-07 19:55:00|97851.4|97801.4|97852.9|97782.6|97885.1|97825.4|97831.3|97776.7|1539
1654632000000|2022-06-07 20:00:00|97843.9|97793.9|97865.3|97793.2|97884|97817.6|97830.5|97777.5|1175
1654632300000|2022-06-07 20:05:00|97865.4|97793.3|97862.5|97812.5|97893.7|97818.2|97849.3|97786|655
1654632600000|2022-06-07 20:10:00|97862.3|97812.3|97880.8|97830.8|97932.6|97844.5|97862.3|97799.2|759
1654632900000|2022-06-07 20:15:00|97881.7|97831.7|97874.6|97824.6|97893.4|97839.9|97859.2|97812|384
1654633200000|2022-06-07 20:20:00|97887.5|97815|97868.5|97772.9|97902.5|97842.5|97835.9|97750.9|847
1654633500000|2022-06-07 20:25:00|97866.2|97774.8|97905.7|97811.7|97917.8|97819.6|97853.4|97774.7|664
1654633800000|2022-06-07 20:30:00|97900.3|97815.7|97869.2|97819.2|97926.1|97841.6|97865.5|97791.7|713
1654634100000|2022-06-07 20:35:00|97869.4|97819.4|97910.9|97794.9|97939.6|97823.6|97864.5|97772.8|1163
1654634400000|2022-06-07 20:40:00|97911|97795|97903.4|97790.7|97945.2|97829.8|97874.9|97784|1819
1654634700000|2022-06-07 20:45:00|97907.6|97791.6|97915.5|97799.5|97945.8|97829.8|97874.8|97758.8|1602
1654635000000|2022-06-07 20:50:00|97911.6|97795.6|97959.3|97843.3|98026.7|97910.7|97886.1|97770.1|2065
1654635300000|2022-06-07 20:55:00|97970.3|97854.3|97951.7|97835.7|97978.6|97874|97922.6|97806.6|1555
1654635600000|2022-06-07 21:00:00|97952.8|97836.8|97970.5|97854.5|97970.5|97854.5|97952.8|97836.8|3
1654641900000|2022-06-07 22:45:00|98150.9|98034.9|98127|98011|98155.3|98039.3|98127|98011|11
1654642200000|2022-06-07 22:50:00|98045.3|97929.3|97982.1|97866.1|98045.3|97929.3|97979.9|97863.9|749
1654642500000|2022-06-07 22:55:00|97982.6|97866.6|97979.6|97863.6|97998.5|97882.5|97963.9|97847.9|590
1654642800000|2022-06-07 23:00:00|97984.4|97868.4|97972.2|97856.2|97993.2|97877.2|97968.2|97852.2|458
1654643100000|2022-06-07 23:05:00|97972.1|97856.1|97961.8|97845.8|97983.4|97867.4|97951.6|97835.6|821
1654643400000|2022-06-07 23:10:00|97962|97846|97966.7|97850.7|97971.4|97856.7|97942.8|97826.8|956
1654643700000|2022-06-07 23:15:00|97966.9|97850.9|97959.7|97843.7|97971.6|97862.5|97952.7|97836.7|971
1654644000000|2022-06-07 23:20:00|97959.4|97843.4|97967.6|97851.6|97973.9|97860.9|97956.5|97840.5|877
1654644300000|2022-06-07 23:25:00|97967.7|97851.7|97999.5|97883.5|98001|97885|97963.3|97847.3|1107
1654644600000|2022-06-07 23:30:00|97999.4|97883.4|97997.9|97881.9|98001.5|97892|97985.4|97869.4|1036
1654644900000|2022-06-07 23:35:00|97998.5|97882.5|98012|97897.3|98016.3|97904.6|97995.6|97880.5|941
1654645200000|2022-06-07 23:40:00|98012.1|97898|98002.3|97886.3|98016.1|97900.1|97988.3|97875.7|1302
1654645500000|2022-06-07 23:45:00|98001.4|97885.4|98093.2|97977.2|98122.9|98006.9|97996.5|97881.2|1308
1654645800000|2022-06-07 23:50:00|98092.8|97976.8|98087.5|97972.5|98101.5|97991.1|98063.5|97964.8|1504
1654646100000|2022-06-07 23:55:00|98089.4|97973.4|98080.1|97964.1|98098.1|97988.3|98058.1|97957.2|1436
1654646400000|2022-06-08 00:00:00|98082.8|97966.8|98054.4|97938.4|98200.9|98084.9|98024.6|97908.6|2078
1654646700000|2022-06-08 00:05:00|98052.9|97936.9|98071.1|97955.1|98087.4|97971.4|98050|97934|1676
1654647000000|2022-06-08 00:10:00|98071.4|97955.4|98036.8|97920.8|98085.7|97969.7|98035.8|97919.8|1599
1654647300000|2022-06-08 00:15:00|98035.9|97919.9|98029.1|97913.1|98049.5|97933.5|98018.3|97902.3|1145
1654647600000|2022-06-08 00:20:00|98029.4|97913.4|98045.2|97929.2|98063.5|97947.5|98019.7|97903.7|1139
1654647900000|2022-06-08 00:25:00|98045.5|97929.5|98048.3|97932.3|98070|97954|98029.9|97913.9|1084
1654648200000|2022-06-08 00:30:00|98047.8|97931.8|98052.4|97936.4|98059.2|97943.2|98028.1|97912.1|1363
1654648500000|2022-06-08 00:35:00|98052.5|97936.5|98053.4|97937.4|98065.4|97949.4|98037.1|97921.1|1875
1654648800000|2022-06-08 00:40:00|98053.3|97937.3|98034.9|97918.9|98056.5|97940.5|98027.7|97911.7|1816
1654649100000|2022-06-08 00:45:00|98031.7|97915.7|98071|97955|98075.4|97959.4|98027.2|97911.2|1108
1654649400000|2022-06-08 00:50:00|98069.8|97953.8|98076.5|97960.5|98088.2|97972.2|98037|97921|1308
1654649700000|2022-06-08 00:55:00|98075.2|97959.2|98075.1|97959.1|98086.9|97970.9|98037.4|97921.4|1759
1654650000000|2022-06-08 01:00:00|98076.9|97960.9|98107.8|97991.8|98111.6|97995.6|98063.7|97947.7|1897
1654650300000|2022-06-08 01:05:00|98108.6|97992.6|98150.1|98034.1|98162.4|98046.4|98090.4|97974.4|1669
1654650600000|2022-06-08 01:10:00|98149.7|98033.7|98186.1|98070.1|98236.5|98120.5|98127.5|98011.5|2145
1654650900000|2022-06-08 01:15:00|98187.4|98071.4|98163.5|98047.5|98187.4|98071.4|98139.4|98023.4|1885
1654651200000|2022-06-08 01:20:00|98164.8|98048.8|98214.9|98098.9|98236.7|98120.7|98153.1|98037.1|2273
1654651500000|2022-06-08 01:25:00|98211.4|98095.4|98181|98065|98223.5|98107.5|98170.7|98054.7|2195
1654651800000|2022-06-08 01:30:00|98181.2|98065.2|98169.6|98053.6|98187.1|98071.1|98148.5|98032.5|1873
1654652100000|2022-06-08 01:35:00|98169.7|98053.7|98176.5|98060.5|98189.2|98073.2|98139.6|98023.6|1722
1654652400000|2022-06-08 01:40:00|98175|98059|98191.8|98075.8|98213.9|98097.9|98170.3|98054.3|2148
1654652700000|2022-06-08 01:45:00|98193.1|98077.1|98209.1|98093.1|98230.7|98114.7|98182.4|98066.4|2342
1654653000000|2022-06-08 01:50:00|98208|98092|98198.7|98082.7|98223.2|98107.2|98183.3|98067.3|2343
1654653300000|2022-06-08 01:55:00|98203.8|98087.8|98206.5|98090.5|98234.2|98118.2|98184.9|98068.9|2331
1654653600000|2022-06-08 02:00:00|98204.5|98088.5|98196.1|98080.1|98222.3|98106.3|98173.5|98057.5|2320
1654653900000|2022-06-08 02:05:00|98193.9|98077.9|98168.1|98052.1|98200.1|98084.1|98155.1|98039.1|2120
1654654200000|2022-06-08 02:10:00|98167.2|98051.2|98168.7|98052.7|98174.9|98058.9|98144.2|98028.2|1364
1654654500000|2022-06-08 02:15:00|98168.3|98052.3|98167.8|98051.8|98189.1|98073.1|98160.3|98044.3|1923
1654654800000|2022-06-08 02:20:00|98173.6|98057.6|98177.3|98061.3|98197.4|98081.4|98168.5|98052.5|1987
1654655100000|2022-06-08 02:25:00|98178.6|98062.6|98165.6|98049.6|98183.4|98067.4|98157.2|98041.2|1603
1654655400000|2022-06-08 02:30:00|98167.1|98051.1|98166.9|98050.9|98188|98072|98142.5|98026.5|1726
1654655700000|2022-06-08 02:35:00|98166.4|98050.4|98122.9|98006.9|98168.3|98052.3|98110.5|97994.5|1231
1654656000000|2022-06-08 02:40:00|98122.8|98006.8|98117.2|98001.2|98139.5|98023.5|98102.6|97986.6|1181
1654656300000|2022-06-08 02:45:00|98114.4|97998.4|98163.6|98047.6|98167.3|98051.3|98106|97990|1120
1654656600000|2022-06-08 02:50:00|98163.2|98047.2|98141.1|98025.1|98172.7|98056.7|98129.3|98013.3|2068
1654656900000|2022-06-08 02:55:00|98143.5|98027.5|98144.6|98028.6|98166|98050|98121.1|98005.1|2057
1654657200000|2022-06-08 03:00:00|98140.5|98024.5|98137.5|98022.9|98171.6|98055.6|98109.9|97993.9|2167
1654657500000|2022-06-08 03:05:00|98137.4|98025.1|98256.8|98140.8|98265.6|98149.6|98125.2|98011.9|2002
1654657800000|2022-06-08 03:10:00|98257|98141|98284.9|98168.9|98290.8|98174.8|98250.5|98134.9|1543
1654658100000|2022-06-08 03:15:00|98286.9|98170.9|98304.4|98188.4|98311.5|98195.5|98269.8|98153.8|1312
1654658400000|2022-06-08 03:20:00|98304.1|98188.1|98281.4|98165.4|98313.2|98197.2|98275.9|98159.9|1711
1654658700000|2022-06-08 03:25:00|98280.7|98164.7|98295.8|98179.8|98308.6|98192.6|98278.8|98162.8|1323
1654659000000|2022-06-08 03:30:00|98295.6|98179.6|98293.3|98177.3|98302.4|98186.4|98267.9|98151.9|1357
1654659300000|2022-06-08 03:35:00|98293.6|98177.6|98295.3|98179.3|98303.2|98187.2|98216.5|98124.2|1642
1654659600000|2022-06-08 03:40:00|98287.5|98171.5|98305.3|98189.3|98310.2|98194.2|98276.6|98160.6|1380
1654659900000|2022-06-08 03:45:00|98305.4|98189.4|98279.4|98163.4|98307.2|98191.2|98276.8|98160.8|1061
1654660200000|2022-06-08 03:50:00|98279.3|98163.3|98289.4|98173.4|98295.3|98179.3|98279.3|98163.3|727
1654660500000|2022-06-08 03:55:00|98288.2|98172.2|98278.8|98162.8|98302.4|98186.4|98272.4|98156.4|1021
1654660800000|2022-06-08 04:00:00|98278.7|98162.7|98282.6|98166.6|98309.2|98193.2|98262.6|98146.6|1342
1654661100000|2022-06-08 04:05:00|98280.6|98164.6|98287.3|98171.3|98297.2|98184.4|98263.9|98158.7|713
1654661400000|2022-06-08 04:10:00|98287|98171|98291.1|98180.6|98298.1|98192.2|98275.9|98161.1|866
1654661700000|2022-06-08 04:15:00|98292.5|98179.8|98247|98131|98295.5|98180|98236.7|98125.3|802
1654662000000|2022-06-08 04:20:00|98246.9|98130.9|98238.5|98122.5|98251.5|98145.5|98229|98118.8|820
1654662300000|2022-06-08 04:25:00|98237.9|98121.9|98245.1|98129.1|98252.8|98144.4|98223.6|98118.2|709
1654662600000|2022-06-08 04:30:00|98244.9|98128.9|98268.4|98152.4|98274.2|98167.4|98238.2|98125.5|900
1654662900000|2022-06-08 04:35:00|98268.3|98152.3|98269.2|98167.5|98285.5|98171.7|98250.6|98151.2|715
1654663200000|2022-06-08 04:40:00|98261.2|98170.2|98255.8|98154.9|98271.2|98171.5|98238.2|98144.3|734
1654663500000|2022-06-08 04:45:00|98255.6|98155|98244.9|98148.2|98261.9|98162.4|98235.8|98137.2|693
1654663800000|2022-06-08 04:50:00|98244.8|98148.1|98260.6|98144.6|98262.8|98160.4|98226.9|98129.6|695
1654664100000|2022-06-08 04:55:00|98260.9|98144.9|98295.3|98179.3|98301.6|98193.5|98232.2|98136.5|923
1654664400000|2022-06-08 05:00:00|98291.1|98187|98270.2|98157.7|98298.8|98206.2|98241|98144|1214
1654664700000|2022-06-08 05:05:00|98270.1|98157.6|98232.8|98120.9|98273.8|98167.7|98229.1|98120.9|834
1654665000000|2022-06-08 05:10:00|98233.1|98121.2|98188.4|98091.2|98240.1|98128.1|98183.9|98076.3|940
1654665300000|2022-06-08 05:15:00|98187.6|98091.4|98202.9|98086.9|98216.7|98100.7|98170.6|98054.6|1115
1654665600000|2022-06-08 05:20:00|98202.8|98086.8|98223.7|98107.7|98236.7|98122|98156.3|98040.3|1495
1654665900000|2022-06-08 05:25:00|98224.8|98108.8|98230|98114|98233|98140.2|98194.4|98084.9|1236
1654666200000|2022-06-08 05:30:00|98229.6|98113.6|98188.5|98072.5|98249.1|98133.1|98148.2|98039.8|1600
1654666500000|2022-06-08 05:35:00|98195.6|98079.6|98191.6|98075.6|98215.4|98099.4|98172.5|98056.5|2168
1654666800000|2022-06-08 05:40:00|98193.6|98077.6|98198.6|98082.6|98214|98098|98168.9|98052.9|2105
1654667100000|2022-06-08 05:45:00|98198.5|98082.5|98153.4|98080.6|98238.9|98122.9|98151.7|98064.5|1685
1654667400000|2022-06-08 05:50:00|98153.5|98081.7|98225.8|98115.8|98273.4|98157.4|98153.5|98071.7|1589
1654667700000|2022-06-08 05:55:00|98224.7|98113.5|98240.6|98124.6|98275.5|98165.8|98179.2|98088.2|1107
1654668000000|2022-06-08 06:00:00|98241.7|98125.7|98133.1|98059.9|98277.3|98167.4|98077|98001.9|1550
1654668300000|2022-06-08 06:05:00|98132.3|98061.1|98102.8|98052.8|98160.3|98107.8|98080.1|98027.6|1214
1654668600000|2022-06-08 06:10:00|98103.6|98053.6|98154|98082.3|98187.5|98129.6|98088.2|98035|1222
1654668900000|2022-06-08 06:15:00|98153.7|98082|98123.4|98073.4|98187.8|98116.4|98104.5|98033.3|1141
1654669200000|2022-06-08 06:20:00|98124.7|98074.7|98092.9|98042.9|98196.5|98117.1|98084.1|98020.1|1388
1654669500000|2022-06-08 06:25:00|98110.1|98033.4|98141|98091|98227.3|98168.8|98093.4|98026.4|1306
1654669800000|2022-06-08 06:30:00|98141.2|98091.2|98077.3|98027.3|98141.2|98091.2|98050|98017.1|1317
1654670100000|2022-06-08 06:35:00|98077|98027|98124.6|98074.6|98140.2|98088.3|98006.8|97947.1|1304
1654670400000|2022-06-08 06:40:00|98123.8|98073.8|98144.2|98094.2|98183.6|98139.3|98117.2|98047|1481
1654670700000|2022-06-08 06:45:00|98144.3|98094.3|98171.9|98146.9|98201.4|98150.9|98125.8|98079.7|1154
1654671000000|2022-06-08 06:50:00|98171.3|98146.3|98106.7|98056.7|98181.9|98147.7|98051.5|98005.2|1601
1654671300000|2022-06-08 06:55:00|98109.6|98059.6|98082.4|98032.4|98133.2|98087.1|98056.8|98021.3|1507
1654671600000|2022-06-08 07:00:00|98083.7|98033.7|98040.9|98015.9|98147|98109.4|98038.6|98013.6|1737
1654671900000|2022-06-08 07:05:00|98041.5|98016.5|98216.8|98191.8|98258.2|98205.9|98007.1|97941.4|1658
1654672200000|2022-06-08 07:10:00|98217.4|98192.4|98125.3|98100.3|98231|98195.1|98123.4|98046.8|1750
1654672500000|2022-06-08 07:15:00|98125.1|98100.1|98084.1|98059.1|98193|98142.7|98065.2|98017.8|1641
1654672800000|2022-06-08 07:20:00|98083.4|98058.4|98135.6|98110.6|98201.2|98152.1|98057.3|98032.3|1589
1654673100000|2022-06-08 07:25:00|98135.9|98110.9|98147.7|98122.7|98208.2|98165.6|98115.4|98090.4|1447
1654673400000|2022-06-08 07:30:00|98148|98123|98051.4|98026.4|98148|98123|98044|98019|1679
1654673700000|2022-06-08 07:35:00|98050.7|98025.7|98086.3|98061.3|98115.6|98082.6|98007.1|97969.4|1537
1654674000000|2022-06-08 07:40:00|98086.1|98061.1|98030.4|97980.4|98086.9|98061.9|98010.8|97965.4|1512
1654674300000|2022-06-08 07:45:00|98019.9|97994.9|98116.6|98091.6|98151|98101|98019.9|97985.9|1382
1654674600000|2022-06-08 07:50:00|98116.1|98091.1|98099.4|98074.4|98135.5|98110.5|98048.1|98023.1|1614
1654674900000|2022-06-08 07:55:00|98099.2|98074.2|98024.6|97999.6|98135.5|98092.8|98003.9|97956.3|1642
1654675200000|2022-06-08 08:00:00|98024.9|97999.9|98140.8|98090.8|98157.9|98111.4|98019.8|97983.3|1675
1654675500000|2022-06-08 08:05:00|98127.4|98102.4|98133.1|98108.1|98163.7|98117.8|98014.9|97971.3|1664
1654675800000|2022-06-08 08:10:00|98133|98108|98090.4|98065.4|98139.3|98114.3|97993|97958.9|1798
1654676100000|2022-06-08 08:15:00|98089.2|98064.2|98145.4|98120.4|98238.3|98168.7|98088.3|98061.5|1724
1654676400000|2022-06-08 08:20:00|98145.8|98120.8|98134.7|98109.7|98201.5|98164.5|98093|98068|1523
1654676700000|2022-06-08 08:25:00|98135.9|98110.9|98175.2|98150.2|98210.2|98153.9|98107.6|98073|1474
1654677000000|2022-06-08 08:30:00|98175.4|98150.4|98220.8|98195.8|98279.2|98235.7|98148.6|98123.1|1699
1654677300000|2022-06-08 08:35:00|98220.4|98195.4|98257|98232|98273.5|98248.5|98209.8|98184.8|1502
1654677600000|2022-06-08 08:40:00|98257.2|98232.2|98286.2|98261.2|98320.3|98295.3|98253.5|98217.5|1602
1654677900000|2022-06-08 08:45:00|98286.1|98261.1|98193.8|98168.8|98295.4|98261.1|98183.7|98151.4|1533
1654678200000|2022-06-08 08:50:00|98193.7|98168.7|98195.7|98170.7|98227.2|98202.2|98184.9|98159.9|1335
1654678500000|2022-06-08 08:55:00|98195.6|98170.6|98189|98139|98243.4|98207.5|98163.8|98119.2|1605
1654678800000|2022-06-08 09:00:00|98189.9|98139.9|98258.4|98233.4|98267.8|98242.8|98140.8|98115.8|1555
1654679100000|2022-06-08 09:05:00|98259.4|98234.4|98320.7|98295.7|98333.4|98308.4|98255|98230|1461
1654679400000|2022-06-08 09:10:00|98320.9|98295.9|98252.2|98227.2|98327.8|98302.8|98248.4|98216.9|1486
1654679700000|2022-06-08 09:15:00|98252.3|98227.3|98129|98104|98254.5|98229.5|98128|98103|1281
1654680000000|2022-06-08 09:20:00|98128.8|98103.8|98087.8|98062.8|98133.6|98108.6|98081.7|98047.2|1500
1654680300000|2022-06-08 09:25:00|98087.6|98062.6|98027|98002|98099.1|98066.4|98019.3|97981|1573
1654680600000|2022-06-08 09:30:00|98028.4|98003.4|97965.6|97940.6|98037.2|98012.2|97947.1|97902.4|1640
1654680900000|2022-06-08 09:35:00|97965.5|97940.5|97945.2|97920.2|98008.8|97972.6|97939.3|97898.8|1373
1654681200000|2022-06-08 09:40:00|97945.3|97920.3|97910|97885|97964|97925.4|97864.9|97822.9|1624
1654681500000|2022-06-08 09:45:00|97910.2|97885.2|97937.5|97912.5|97964.2|97932.2|97902.8|97867.5|1198
1654681800000|2022-06-08 09:50:00|97935.6|97910.6|97985.6|97935.6|98028.7|97975.3|97904.8|97867.8|1371
1654682100000|2022-06-08 09:55:00|97986|97936|98060.5|98010.5|98080.3|98039.5|97967.1|97898.4|1589
1654682400000|2022-06-08 10:00:00|98060.2|98010.2|97942.7|97917.7|98089.9|98044.7|97942.7|97917.7|1434
1654682700000|2022-06-08 10:05:00|97941.1|97916.1|97899|97874|97967.2|97916.9|97879.8|97814.9|1500
1654683000000|2022-06-08 10:10:00|97898.8|97873.8|97856.3|97831.3|97900.9|97875.9|97823.7|97767.9|1437
1654683300000|2022-06-08 10:15:00|97856.4|97831.4|97897.4|97872.4|97919.1|97881.5|97819.4|97781.7|1238
1654683600000|2022-06-08 10:20:00|97897.5|97872.5|97971.9|97946.9|97977.9|97952.9|97883|97847.1|1322
1654683900000|2022-06-08 10:25:00|97972.4|97947.4|97982|97957|97996.3|97971.3|97954.4|97929.4|1341
1654684200000|2022-06-08 10:30:00|97979.6|97954.6|98034.3|98009.3|98059.6|98012.5|97973.8|97947.4|1446
1654684500000|2022-06-08 10:35:00|98034.6|98009.6|97939.9|97914.9|98058.2|98013.3|97921.1|97889.7|1542
1654684800000|2022-06-08 10:40:00|97939.7|97914.7|97927.7|97902.7|97946.7|97914.7|97875.2|97815.4|1716
1654685100000|2022-06-08 10:45:00|97928.4|97903.4|97860.9|97835.9|97935.3|97903.4|97830.4|97786.7|1560
1654685400000|2022-06-08 10:50:00|97861.1|97836.1|97896.4|97871.4|97930|97896.6|97855.7|97830.7|1639
1654685700000|2022-06-08 10:55:00|97896.1|97871.1|97930.5|97905.5|97962.2|97924.8|97874.4|97849.4|1586
1654686000000|2022-06-08 11:00:00|97930.2|97905.2|97934|97909|97971.1|97937.6|97927.6|97895|1640
1654686300000|2022-06-08 11:05:00|97934.1|97909.1|97816.3|97766.3|97934.1|97909.1|97801.8|97746.9|1507
1654686600000|2022-06-08 11:10:00|97815.9|97765.9|97820.7|97770.7|97870.3|97827.6|97756|97698.2|1580
1654686900000|2022-06-08 11:15:00|97820.2|97770.2|97754.9|97729.9|97845.7|97811.4|97749.1|97721.9|1415
1654687200000|2022-06-08 11:20:00|97758|97733|97833.1|97808.1|97844.6|97819.6|97757|97732|1476
1654687500000|2022-06-08 11:25:00|97833.6|97808.6|97831.3|97806.3|97855.4|97830.4|97816.2|97783|1278
1654687800000|2022-06-08 11:30:00|97830.6|97805.6|97826.6|97801.6|97838.6|97813.6|97777.1|97752.1|1492
1654688100000|2022-06-08 11:35:00|97826.8|97801.8|97844.2|97819.2|97844.7|97819.7|97769.2|97744.2|1448
1654688400000|2022-06-08 11:40:00|97843.9|97818.9|97815|97790|97856.4|97831.4|97799.6|97771.9|1348
1654688700000|2022-06-08 11:45:00|97814.7|97789.7|97858.7|97833.7|97863.7|97838.7|97803.1|97778.1|1212
1654689000000|2022-06-08 11:50:00|97858|97833|97799.9|97774.9|97875.8|97850.8|97796.9|97771.9|1338
1654689300000|2022-06-08 11:55:00|97799.6|97774.6|97794.1|97769.1|97829.4|97804.4|97768.3|97743.3|1619
1654689600000|2022-06-08 12:00:00|97793.8|97768.8|97763.3|97738.3|97823.3|97798.3|97749.8|97724.8|1595
1654689900000|2022-06-08 12:05:00|97763.8|97738.8|97761.9|97736.9|97795.4|97770.4|97731.6|97706.6|1310
1654690200000|2022-06-08 12:10:00|97762.1|97737.1|97736.7|97711.7|97768.7|97743.7|97719|97694|1305
1654690500000|2022-06-08 12:15:00|97735.7|97710.7|97798.8|97773.8|97838.6|97813.6|97727.8|97702.8|1452
1654690800000|2022-06-08 12:20:00|97799.4|97774.4|97875.3|97850.3|97897.8|97869.7|97763.1|97738.1|1611
1654691100000|2022-06-08 12:25:00|97873.9|97848.9|97947.5|97922.5|97960|97922.5|97843.1|97809.7|1847
1654691400000|2022-06-08 12:30:00|97945.5|97920.5|97974.3|97949.3|97999.8|97968.8|97907.6|97846.2|1771
1654691700000|2022-06-08 12:35:00|97974.5|97949.5|97880.6|97855.6|97979.5|97954.5|97854.9|97829.9|1627
1654692000000|2022-06-08 12:40:00|97880.4|97855.4|97879.4|97854.4|97936.1|97911.1|97869.7|97844.7|1464
1654692300000|2022-06-08 12:45:00|97880|97855|97830.6|97805.6|97893.8|97858.9|97789.2|97764.2|1481
1654692600000|2022-06-08 12:50:00|97831.1|97806.1|97880.4|97855.4|97886.8|97861.8|97822.8|97797.8|1526
1654692900000|2022-06-08 12:55:00|97879.4|97854.4|97827.3|97802.3|97886.8|97861.8|97789.5|97764.5|1591
1654693200000|2022-06-08 13:00:00|97826|97801|97881|97856|97910.3|97885.3|97816.9|97791.9|1622
1654693500000|2022-06-08 13:05:00|97881.4|97856.4|97784.4|97759.4|97882.4|97857.4|97777.1|97752.1|1566
1654693800000|2022-06-08 13:10:00|97787|97762|97743.7|97718.7|97816.5|97791.5|97742.9|97717.9|1586
1654694100000|2022-06-08 13:15:00|97743|97718|97804.5|97779.5|97804.5|97779.5|97736.9|97711.9|1582
1654694400000|2022-06-08 13:20:00|97804.4|97779.4|97793.9|97768.9|97811.6|97786.6|97780.9|97755.9|1330
1654694700000|2022-06-08 13:25:00|97793.3|97768.3|97749.9|97724.9|97794.2|97769.2|97735.6|97677.4|1473
1654695000000|2022-06-08 13:30:00|97750.1|97725.1|97767.7|97742.7|97837.6|97812.6|97716.2|97691.2|1947
1654695300000|2022-06-08 13:35:00|97767.6|97742.6|97678.3|97653.3|97797.3|97772.3|97663.5|97638.5|1845
1654695600000|2022-06-08 13:40:00|97677.5|97652.5|97651|97626|97730.3|97705.3|97644.3|97619.3|1789
1654695900000|2022-06-08 13:45:00|97650.9|97625.9|97652.1|97627.1|97720|97692.9|97627.7|97602.7|1884
1654696200000|2022-06-08 13:50:00|97653.8|97628.8|97667.3|97642.3|97694|97669|97645.3|97620.3|1729
1654696500000|2022-06-08 13:55:00|97666.9|97641.9|97746.4|97721.4|97750.8|97722.2|97647|97622|1507
1654696800000|2022-06-08 14:00:00|97746.1|97721.1|97743.7|97718.7|97813.4|97788.4|97730|97691.3|1682
1654697100000|2022-06-08 14:05:00|97745.1|97720.1|97756|97731|97768.1|97743.1|97716.2|97691.2|1714
1654697400000|2022-06-08 14:10:00|97755.6|97730.6|97808.3|97783.3|97809.7|97784.7|97726|97701|1642
1654697700000|2022-06-08 14:15:00|97808.7|97783.7|97764.2|97739.2|97830.1|97805.1|97758.7|97733.7|1908
1654698000000|2022-06-08 14:20:00|97764.3|97739.3|97819.9|97794.9|97836.1|97811.1|97748.4|97723.4|1675
1654698300000|2022-06-08 14:25:00|97820|97795|97818.9|97793.9|97840.2|97815.2|97786.8|97761.8|1498
1654698600000|2022-06-08 14:30:00|97822.8|97797.8|97814.4|97789.4|97829|97804|97761|97736|1685
1654698900000|2022-06-08 14:35:00|97814.1|97789.1|97872.5|97847.5|97879.2|97854.2|97799.8|97774.8|1496
1654699200000|2022-06-08 14:40:00|97872.2|97847.2|97870.7|97845.7|97925.6|97900.6|97849.2|97824.2|1551
1654699500000|2022-06-08 14:45:00|97871|97846|97872.2|97847.2|97891.4|97866.4|97815.9|97790.9|1829
1654699800000|2022-06-08 14:50:00|97871.4|97846.4|97875.2|97850.2|97892.7|97867.7|97828.1|97803.1|1843
1654700100000|2022-06-08 14:55:00|97875.9|97850.9|97881.4|97856.4|97914.7|97889.7|97836.2|97811.2|1890
1654700400000|2022-06-08 15:00:00|97877.3|97852.3|97905.8|97880.8|97991.5|97959|97870.1|97845.1|1847
1654700700000|2022-06-08 15:05:00|97903.8|97878.8|97846.5|97821.5|97929.9|97904.9|97846.5|97821.5|1542
1654701000000|2022-06-08 15:10:00|97852.5|97827.5|97795.8|97770.8|97867|97842|97793.1|97763.5|1610
1654701300000|2022-06-08 15:15:00|97794|97769|97800.2|97775.2|97851.4|97817.8|97782.2|97757.2|1685
1654701600000|2022-06-08 15:20:00|97800.1|97775.1|97837.7|97812.7|97858.6|97833.6|97798.1|97773.1|1362
1654701900000|2022-06-08 15:25:00|97837.3|97812.3|97844.2|97819.2|97863.1|97828.7|97832.3|97799.4|1214
1654702200000|2022-06-08 15:30:00|97843.8|97818.8|97843.1|97793.1|97873.5|97836.6|97822.8|97767.5|1523
1654702500000|2022-06-08 15:35:00|97844|97794|97797.3|97772.3|97864.7|97795|97760.6|97714.4|1859
1654702800000|2022-06-08 15:40:00|97796.8|97771.8|97873.4|97823.4|97888.5|97826.2|97770|97718.8|1950
1654703100000|2022-06-08 15:45:00|97873.2|97823.2|97778.9|97753.9|97885.6|97828.5|97771.1|97732.5|1834
1654703400000|2022-06-08 15:50:00|97778.7|97753.7|97797.3|97772.3|97824.2|97785|97774.7|97724.8|1677
1654703700000|2022-06-08 15:55:00|97797.2|97772.2|97806.7|97781.7|97828.4|97793.6|97781.4|97738.7|1850
1654704000000|2022-06-08 16:00:00|97808.4|97783.4|97818.7|97793.7|97862|97810.3|97792.6|97757.4|1843
1654704300000|2022-06-08 16:05:00|97818.2|97793.2|97842.5|97817.5|97915|97876.7|97818.2|97793.2|1481
1654704600000|2022-06-08 16:10:00|97842.1|97817.1|97851.6|97826.6|97873.4|97839.1|97838|97810.3|1194
1654704900000|2022-06-08 16:15:00|97851.4|97826.4|97864.7|97839.7|97890.5|97856.4|97834.2|97775.1|1719
1654705200000|2022-06-08 16:20:00|97864|97839|97856.4|97806.4|97882.8|97856.9|97842.4|97801.2|1438
1654705500000|2022-06-08 16:25:00|97857.3|97807.3|97864.5|97814.5|97889.8|97829.8|97853.2|97799|1319
1654705800000|2022-06-08 16:30:00|97864.6|97814.6|97869.8|97844.8|97899.4|97863.7|97848.6|97814.2|1313
1654706100000|2022-06-08 16:35:00|97870.2|97845.2|97975.6|97891.8|97998.3|97900.5|97869.3|97837.6|1107
1654706400000|2022-06-08 16:40:00|97972.7|97895.2|98025.5|97975.5|98054.6|97986.2|97952.1|97893.4|1601
1654706700000|2022-06-08 16:45:00|98025.6|97975.6|97983.1|97933.1|98077.3|98013.3|97974.1|97906.2|1533
1654707000000|2022-06-08 16:50:00|97983|97933|97977.2|97904.1|98060.7|97982.5|97952.6|97882|1895
1654707300000|2022-06-08 16:55:00|97966.4|97916.4|97996.5|97922|98067.1|97982.3|97966.4|97889.9|1886
1654707600000|2022-06-08 17:00:00|97997|97921.5|98022.8|97942.9|98047.1|97965.2|97975.6|97893|1953
1654707900000|2022-06-08 17:05:00|98022.5|97943.5|98024.5|97974.5|98059.8|97979.8|98003.1|97927.5|1474
1654708200000|2022-06-08 17:10:00|98024.2|97974.2|98040.8|97990.8|98089.2|98027.5|98021.3|97959.9|1581
1654708500000|2022-06-08 17:15:00|98040.2|97990.2|98013.2|97963.2|98046.9|97994.8|98007.5|97952.7|1276
1654708800000|2022-06-08 17:20:00|98013.5|97963.5|98014.3|97964.3|98033.7|97985.3|97989.7|97940|1363
1654709100000|2022-06-08 17:25:00|98014|97964|97997.6|97972.6|98021.3|97985.7|97993.5|97956|1092
1654709400000|2022-06-08 17:30:00|97997.7|97972.7|98106.5|98056.5|98131.5|98076.4|97997.1|97963.9|1514
1654709700000|2022-06-08 17:35:00|98106.4|98056.4|98131.4|98081.4|98156.6|98088.2|98104.9|98043|1349
1654710000000|2022-06-08 17:40:00|98131.9|98081.9|98138.5|98088.5|98157.9|98108|98121|98065.5|1347
1654710300000|2022-06-08 17:45:00|98138.3|98088.3|98171.6|98121.6|98183.8|98133.7|98104.7|98058|1427
1654710600000|2022-06-08 17:50:00|98171.5|98121.5|98076|98051|98195.3|98122.5|98068.4|97984.5|1933
1654710900000|2022-06-08 17:55:00|98075.8|98050.8|98141.7|98091.7|98189.4|98126.8|98074.4|98030.5|2092
1654711200000|2022-06-08 18:00:00|98144.1|98094.1|98206.8|98136.6|98228.8|98155.6|98125.8|98057.2|2109
1654711500000|2022-06-08 18:05:00|98209.3|98138.9|98210.5|98160.5|98262.1|98189.6|98121.1|98059.9|1968
1654711800000|2022-06-08 18:10:00|98210.1|98160.1|98209|98159|98249.5|98184.9|98177|98115.4|1692
1654712100000|2022-06-08 18:15:00|98208.8|98158.8|98184.7|98159.7|98227.7|98170.4|98152.2|98086.7|1581
1654712400000|2022-06-08 18:20:00|98183.9|98158.9|98198.4|98173.4|98212.1|98176.1|98160.1|98114.9|1907
1654712700000|2022-06-08 18:25:00|98199.1|98174.1|98240.1|98190.1|98279.6|98236.1|98197|98172|1724
1654713000000|2022-06-08 18:30:00|98240|98190|98256.7|98231.7|98273.4|98237.2|98215.6|98178.6|1487
1654713300000|2022-06-08 18:35:00|98256.4|98231.4|98274.8|98249.8|98292.3|98255.8|98249.7|98200.8|1275
1654713600000|2022-06-08 18:40:00|98274.4|98249.4|98228.4|98178.4|98282.8|98253.6|98222.3|98161.7|1441
1654713900000|2022-06-08 18:45:00|98231.2|98181.2|98230.7|98180.7|98274.5|98214.5|98211.7|98144.9|1866
1654714200000|2022-06-08 18:50:00|98246.8|98167|98235.6|98185.6|98293.8|98224.9|98210.3|98133.9|2086
1654714500000|2022-06-08 18:55:00|98235.3|98185.3|98221.4|98171.4|98302.3|98241.7|98203.2|98140.7|1743
1654714800000|2022-06-08 19:00:00|98233.6|98162.3|98203.4|98153.4|98274.7|98205.7|98192|98125|1489
1654715100000|2022-06-08 19:05:00|98203.3|98153.3|98238.7|98188.7|98263.8|98197.7|98188.1|98140.8|1268
1654715400000|2022-06-08 19:10:00|98238.1|98188.1|98191.8|98141.8|98252.5|98192.5|98183.3|98106.6|1203
1654715700000|2022-06-08 19:15:00|98191.9|98141.9|98239.5|98168.2|98258.2|98187.4|98180.3|98126.4|1211
1654716000000|2022-06-08 19:20:00|98240|98167.9|98210.8|98160.8|98259.5|98186.9|98192|98127.8|1316
1654716300000|2022-06-08 19:25:00|98210.2|98160.2|98181|98131|98219.5|98160.2|98179.2|98116.2|1044
1654716600000|2022-06-08 19:30:00|98178.4|98128.4|98172.2|98079.4|98196.7|98146|98125.5|98024.6|1627
1654716900000|2022-06-08 19:35:00|98173.8|98079.2|98232|98140.2|98264.7|98170.2|98106.9|97990.9|1645
1654717200000|2022-06-08 19:40:00|98233.4|98136.6|98232.8|98116.8|98257.3|98149|98194.7|98111.3|1748
1654717500000|2022-06-08 19:45:00|98232.7|98116.7|98301|98190.5|98337|98221|98196.6|98099.3|1757
1654717800000|2022-06-08 19:50:00|98301.9|98191.4|98276.8|98206.6|98303.7|98236.8|98246.3|98184.7|1114
1654718100000|2022-06-08 19:55:00|98283.5|98201.5|98264.4|98214.4|98308.1|98238|98246.7|98196.5|1343
1654718400000|2022-06-08 20:00:00|98242.7|98217.7|98289.2|98216.9|98308.9|98262|98241.3|98206|1635
1654718700000|2022-06-08 20:05:00|98278.3|98228.3|98324.5|98274.5|98358.5|98292.9|98266.3|98213.2|1362
1654719000000|2022-06-08 20:10:00|98334.8|98263|98333.6|98283.6|98381.2|98306.5|98315.6|98249.8|1785
1654719300000|2022-06-08 20:15:00|98334.2|98284.2|98362.4|98276.8|98406.8|98327|98314.1|98233.4|1946
1654719600000|2022-06-08 20:20:00|98363.2|98286.9|98326.2|98247|98392.4|98316.8|98298.6|98231|840
1654719900000|2022-06-08 20:25:00|98325.6|98246.2|98346.6|98261|98372.4|98300.3|98282.3|98230.1|1602
1654720200000|2022-06-08 20:30:00|98351.2|98254.9|98334.6|98264.3|98355.7|98274.8|98314.7|98242.4|605
1654720500000|2022-06-08 20:35:00|98335|98263.8|98303|98253|98365.7|98280|98299.7|98226.3|947
1654720800000|2022-06-08 20:40:00|98304.4|98254.4|98320.3|98270.3|98357.1|98272|98298.6|98221.4|659
1654721100000|2022-06-08 20:45:00|98320.1|98270.1|98331.2|98254.9|98381|98278.2|98320.1|98226.1|922
1654721400000|2022-06-08 20:50:00|98331.3|98254.7|98334.2|98218.2|98365.2|98257.3|98317|98218.2|1303
1654721700000|2022-06-08 20:55:00|98340|98224|98328.1|98212.1|98362.4|98246.4|98309.9|98193.9|2024
1654722000000|2022-06-08 21:00:00|98341.9|98225.9|98305|98189|98349.6|98233.6|98303.6|98187.6|36
1654722300000|2022-06-08 21:05:00|98266.9|98150.9|98242.6|98126.6|98268.8|98152.8|98242.5|98126.5|50
1654722600000|2022-06-08 21:10:00|98265.4|98149.4|98237.8|98121.8|98269|98153|98223.3|98107.3|71
1654722900000|2022-06-08 21:15:00|98213.3|98097.3|98235.8|98119.8|98306.6|98190.6|98213.3|98097.3|74
1654723200000|2022-06-08 21:20:00|98281.3|98165.3|98254.9|98138.9|98289.7|98173.7|98226|98110|37
1654723500000|2022-06-08 21:25:00|98269.7|98153.7|98276.1|98160.1|98282|98166|98246.1|98130.1|145
1654723800000|2022-06-08 21:30:00|98277.8|98161.8|98257.6|98141.6|98277.8|98161.8|98249.9|98133.9|121
1654724100000|2022-06-08 21:35:00|98256.6|98140.6|98267.2|98151.2|98272.5|98156.5|98249.6|98133.6|38
1654724400000|2022-06-08 21:40:00|98268.7|98152.7|98230.3|98114.3|98301.5|98185.5|98186.2|98070.2|121
1654724700000|2022-06-08 21:45:00|98240.4|98124.4|98253.1|98137.1|98305.8|98189.8|98173.9|98057.9|222
1654725000000|2022-06-08 21:50:00|98241.3|98125.3|98237.8|98121.8|98272.7|98156.7|98198.3|98082.3|268
1654725300000|2022-06-08 21:55:00|98236.6|98120.6|98221.8|98105.8|98267.6|98151.6|98194.6|98078.6|232
1654725600000|2022-06-08 22:00:00|98224.8|98108.8|98239|98123|98259.9|98143.9|98214.3|98098.3|685
1654725900000|2022-06-08 22:05:00|98239.8|98123.8|98268.2|98152.2|98280|98164|98225.1|98109.1|715
1654726200000|2022-06-08 22:10:00|98268.4|98152.4|98256.5|98140.5|98277.8|98161.8|98250.1|98134.1|1186
1654726500000|2022-06-08 22:15:00|98256.4|98140.4|98258.3|98142.3|98259.3|98143.3|98232.8|98116.8|1010
1654726800000|2022-06-08 22:20:00|98257.9|98141.9|98277.2|98161.2|98302.5|98186.5|98250.6|98134.6|1135
1654727100000|2022-06-08 22:25:00|98277.3|98161.3|98301.8|98185.8|98307.8|98191.8|98274|98158|1060
1654727400000|2022-06-08 22:30:00|98302.3|98186.3|98292.3|98176.3|98309.3|98193.3|98284.1|98168.1|1256
1654727700000|2022-06-08 22:35:00|98292|98176|98293.5|98177.5|98312.1|98196.1|98286.2|98170.2|670
1654728000000|2022-06-08 22:40:00|98291|98175|98293.9|98177.9|98301.5|98185.5|98282|98166|506
1654728300000|2022-06-08 22:45:00|98294.6|98178.6|98302.5|98186.5|98305.5|98189.5|98289.2|98173.2|607
1654728600000|2022-06-08 22:50:00|98303.4|98187.4|98302|98186|98309.6|98193.6|98290.6|98174.6|840
1654728900000|2022-06-08 22:55:00|98302.1|98186.1|98290.4|98174.4|98313.7|98197.7|98289.7|98173.7|591
1654729200000|2022-06-08 23:00:00|98289.8|98173.8|98298.1|98182.1|98307.2|98191.2|98281.3|98165.3|773
1654729500000|2022-06-08 23:05:00|98298.2|98182.2|98281.5|98165.5|98302.8|98186.8|98278.7|98162.7|1917
1654729800000|2022-06-08 23:10:00|98281.6|98165.6|98295.1|98179.1|98302.8|98186.8|98268.8|98152.8|1212
1654730100000|2022-06-08 23:15:00|98294.7|98178.7|98295.4|98179.4|98309.9|98193.9|98287|98171|1099
1654730400000|2022-06-08 23:20:00|98295.3|98179.3|98286.7|98170.7|98307|98191|98275.7|98159.7|1042
1654730700000|2022-06-08 23:25:00|98286.5|98170.5|98295|98179|98313.9|98197.9|98279.2|98163.2|794
1654731000000|2022-06-08 23:30:00|98295.1|98179.1|98289.3|98173.3|98302.4|98186.4|98273|98157|1049
1654731300000|2022-06-08 23:35:00|98283.8|98167.8|98291.1|98175.1|98302.7|98193|98277.6|98161.6|757
1654731600000|2022-06-08 23:40:00|98292|98176|98307.6|98191.6|98315.2|98199.2|98282.5|98173.1|933
1654731900000|2022-06-08 23:45:00|98306.4|98190.4|98315|98199|98321.9|98205.9|98302|98186|886
1654732200000|2022-06-08 23:50:00|98313.7|98197.7|98340.5|98224.5|98377.5|98261.5|98297.5|98181.5|1022
1654732500000|2022-06-08 23:55:00|98339.7|98223.7|98334.5|98218.5|98347|98231|98313.9|98197.9|1810
1654732800000|2022-06-09 00:00:00|98336.4|98220.4|98384.3|98268.3|98402.5|98286.5|98323.3|98207.3|2119
1654733100000|2022-06-09 00:05:00|98383.5|98267.5|98356.9|98240.9|98401|98285|98350.8|98234.8|1838
1654733400000|2022-06-09 00:10:00|98357|98241|98366.1|98250.1|98384.6|98269|98334.6|98224.6|1870
1654733700000|2022-06-09 00:15:00|98366.9|98250.9|98372.9|98256.9|98404.4|98288.4|98362.7|98246.7|1858
1654734000000|2022-06-09 00:20:00|98371|98255|98353.7|98248.2|98385.8|98272.2|98353.7|98242.2|1630
1654734300000|2022-06-09 00:25:00|98353.6|98248.3|98374.2|98258.2|98378.8|98268.3|98350.6|98238.7|1479
1654734600000|2022-06-09 00:30:00|98378.9|98262.9|98369.1|98258.7|98394.4|98283.2|98366.9|98252.8|1645
1654734900000|2022-06-09 00:35:00|98376.5|98271.4|98376.3|98260.8|98388.3|98275.7|98363.2|98249.4|1424
1654735200000|2022-06-09 00:40:00|98376|98261.5|98399.3|98283.3|98419.3|98305.4|98359.5|98254.8|1713
1654735500000|2022-06-09 00:45:00|98399.4|98283.4|98400.3|98284.3|98422.8|98306.8|98389.3|98273.3|2084
1654735800000|2022-06-09 00:50:00|98400|98284|98391|98275|98423|98307|98379.6|98268|2125
1654736100000|2022-06-09 00:55:00|98382.1|98266.1|98392.4|98276.4|98416.8|98300.8|98378.8|98262.8|1726
1654736400000|2022-06-09 01:00:00|98392|98276.2|98382.1|98266.1|98406.1|98290.1|98376.7|98260.7|1817
1654736700000|2022-06-09 01:05:00|98381.7|98265.7|98397.4|98281.4|98410.6|98294.6|98381|98265|1687
1654737000000|2022-06-09 01:10:00|98397.2|98281.2|98401.4|98287|98417.8|98301.8|98381.6|98267.6|1582
1654737300000|2022-06-09 01:15:00|98402.8|98286.8|98392.4|98276.4|98405.5|98304.3|98379.6|98266.6|1426
1654737600000|2022-06-09 01:20:00|98392.5|98276.5|98367|98251|98396.9|98303.8|98361|98251|1327
1654737900000|2022-06-09 01:25:00|98367.2|98251.2|98389.9|98277.9|98401.4|98297.1|98359.4|98247.4|1411
1654738200000|2022-06-09 01:30:00|98388.9|98278.2|98366.3|98250.3|98389.2|98279.4|98355.9|98245.2|1484
1654738500000|2022-06-09 01:35:00|98366.2|98250.2|98409.7|98293.7|98425.1|98309.1|98348.8|98233.2|1432
1654738800000|2022-06-09 01:40:00|98409.3|98293.3|98396.4|98280.4|98426.8|98310.8|98362.3|98246.3|1370
1654739100000|2022-06-09 01:45:00|98397.3|98281.3|98405.8|98289.8|98421.2|98305.2|98383.9|98267.9|1539
1654739400000|2022-06-09 01:50:00|98400.7|98284.7|98405|98289|98437|98321.2|98384.9|98268.9|2265
1654739700000|2022-06-09 01:55:00|98410.3|98294.3|98418.6|98302.6|98437.2|98321.2|98378.6|98262.6|2189
1654740000000|2022-06-09 02:00:00|98418.8|98302.8|98435.5|98329.6|98448.2|98343.5|98382|98270.1|2113
1654740300000|2022-06-09 02:05:00|98433.8|98331.8|98456.6|98355|98495.6|98425.5|98419.3|98311|1685
1654740600000|2022-06-09 02:10:00|98456.5|98355.2|98424.2|98308.2|98475|98364.7|98414.7|98300.6|2096
1654740900000|2022-06-09 02:15:00|98422.5|98306.5|98419|98303|98449.5|98337|98409.2|98297.2|2119
1654741200000|2022-06-09 02:20:00|98420.9|98304.9|98374.2|98258.2|98441.6|98338.1|98364.2|98251.3|2122
1654741500000|2022-06-09 02:25:00|98372.9|98256.9|98369.3|98253.3|98392.5|98276.5|98340|98224|1953
1654741800000|2022-06-09 02:30:00|98366|98256.4|98346.3|98230.3|98378.2|98263.3|98337.9|98229.1|1668
1654742100000|2022-06-09 02:35:00|98344.2|98228.2|98350|98234|98436.1|98354.3|98335.1|98219.1|2203
1654742400000|2022-06-09 02:40:00|98349.5|98233.5|98338.1|98240|98368.3|98260.6|98331.2|98218.4|1393
1654742700000|2022-06-09 02:45:00|98333|98248.5|98334.7|98218.7|98368.5|98252.5|98318|98202|1417
1654743000000|2022-06-09 02:50:00|98334.5|98218.5|98388.4|98272.4|98419.8|98325|98319.7|98203.9|1968
1654743300000|2022-06-09 02:55:00|98390|98274|98365.5|98264|98411.6|98308.5|98326.2|98210.2|2055
1654743600000|2022-06-09 03:00:00|98358.7|98271.1|98354.2|98256.6|98408.8|98313.2|98330.8|98214.8|1854
1654743900000|2022-06-09 03:05:00|98351.7|98262.6|98377.9|98283.6|98391.9|98305.6|98339.1|98258.8|1103
1654744200000|2022-06-09 03:10:00|98377.7|98283.7|98378.5|98282|98389.8|98306.3|98348.3|98261.5|1026
1654744500000|2022-06-09 03:15:00|98378.1|98281.4|98347|98297|98400.4|98311.7|98344.9|98263.1|1337
1654744800000|2022-06-09 03:20:00|98346.9|98296.9|98363.2|98247.2|98402.6|98324.9|98305.1|98199|1814
1654745100000|2022-06-09 03:25:00|98363.4|98247.4|98366.5|98295|98400.9|98322.1|98347|98237.6|1090
1654745400000|2022-06-09 03:30:00|98357.9|98307.9|98350.2|98265.7|98408.1|98325.7|98349.4|98254.2|1103
1654745700000|2022-06-09 03:35:00|98350.9|98267.5|98338.8|98250.7|98367.5|98282.8|98301.6|98218.3|1242
1654746000000|2022-06-09 03:40:00|98338.7|98250.2|98330|98240.8|98353.2|98287.8|98306.1|98222.2|1443
1654746300000|2022-06-09 03:45:00|98330.3|98240.9|98249.8|98133.8|98332.9|98263.2|98217.2|98101.2|1673
1654746600000|2022-06-09 03:50:00|98243.7|98137|98250.9|98134.9|98257.2|98141.2|98210.3|98094.3|2096
1654746900000|2022-06-09 03:55:00|98251.1|98135.1|98261|98145|98271.9|98155.9|98234|98118|1915
1654747200000|2022-06-09 04:00:00|98261.8|98145.8|98253|98137|98269.6|98153.6|98233.1|98117.1|2018
1654747500000|2022-06-09 04:05:00|98253.8|98137.8|98274.6|98158.6|98284.5|98171.9|98238.2|98122.2|1802
1654747800000|2022-06-09 04:10:00|98274.8|98158.8|98247|98131|98282.8|98166.8|98232|98116|1510
1654748100000|2022-06-09 04:15:00|98245.9|98129.9|98259.6|98143.6|98268.5|98152.5|98230.8|98114.8|1473
1654748400000|2022-06-09 04:20:00|98258.8|98142.8|98252.9|98136.9|98263.5|98147.5|98239|98123|1368
1654748700000|2022-06-09 04:25:00|98252.6|98136.6|98267.4|98151.4|98277.8|98161.8|98241.2|98125.2|1898
1654749000000|2022-06-09 04:30:00|98264.9|98148.9|98248.1|98132.1|98269.8|98154.6|98234.2|98118.2|1489
1654749300000|2022-06-09 04:35:00|98248|98132|98266|98150|98274.7|98159.6|98232.1|98119.2|579
1654749600000|2022-06-09 04:40:00|98266.2|98150.2|98292.8|98176.8|98293.2|98192.5|98258.8|98142.8|914
1654749900000|2022-06-09 04:45:00|98291|98175|98291|98198|98299.7|98203.4|98274.4|98165.6|720
1654750200000|2022-06-09 04:50:00|98290.9|98197.2|98288.4|98188.8|98306.2|98202.3|98269.4|98163.5|886
1654750500000|2022-06-09 04:55:00|98290.2|98188.3|98295.5|98191.7|98300.6|98197.3|98269|98172|859
1654750800000|2022-06-09 05:00:00|98294.8|98190.2|98313.5|98232|98329.4|98246.2|98241.9|98125.9|1429
1654751100000|2022-06-09 05:05:00|98312.7|98223|98283.7|98209.8|98326|98257.5|98274.3|98186.8|1333
1654751400000|2022-06-09 05:10:00|98283.5|98211.2|98303.3|98218.6|98312.3|98233.7|98272.1|98197.5|1132
1654751700000|2022-06-09 05:15:00|98302.2|98218.1|98308.7|98223.3|98334.1|98245.5|98289.1|98218.1|1478
1654752000000|2022-06-09 05:20:00|98308.8|98222.7|98329.9|98254.9|98338|98268.6|98299|98220.7|1065
1654752300000|2022-06-09 05:25:00|98330|98255|98289.8|98209.7|98331.2|98261.7|98274|98184.4|1039
1654752600000|2022-06-09 05:30:00|98289|98203.5|98267.3|98187.2|98298.1|98222.5|98260.8|98169.5|1511
1654752900000|2022-06-09 05:35:00|98266.8|98184.4|98334.6|98248.1|98355.1|98257.7|98231.2|98148.1|1554
1654753200000|2022-06-09 05:40:00|98336.5|98251.8|98375.6|98281.4|98391.6|98309.1|98331.7|98215.7|1462
1654753500000|2022-06-09 05:45:00|98372.3|98277.2|98379.7|98286.7|98405.3|98303.9|98348.9|98233.8|1710
1654753800000|2022-06-09 05:50:00|98379.1|98286.2|98413.4|98341.9|98424.6|98354.8|98338.9|98259.7|1417
1654754100000|2022-06-09 05:55:00|98414|98342.6|98439.4|98323.4|98454.2|98358.9|98393.8|98306.2|1332
1654754400000|2022-06-09 06:00:00|98433.2|98317.2|98421.4|98371.4|98481.1|98420.3|98375.9|98309.9|1622
1654754700000|2022-06-09 06:05:00|98421.2|98371.2|98424.4|98374.4|98464.2|98426|98376.9|98321.3|1330
1654755000000|2022-06-09 06:10:00|98424.5|98374.5|98444|98419|98477.8|98430|98411.6|98331.4|1400
1654755300000|2022-06-09 06:15:00|98444.2|98419.2|98426.5|98376.5|98467|98419.2|98392.5|98350.2|1219
1654755600000|2022-06-09 06:20:00|98412.4|98387.4|98398.7|98348.7|98442.7|98404.5|98380.6|98330.6|1244
1654755900000|2022-06-09 06:25:00|98399.9|98349.9|98456.8|98431.8|98470.2|98445.2|98393.8|98334.2|1221
1654756200000|2022-06-09 06:30:00|98457|98432|98438.6|98413.6|98470.7|98433.4|98424.1|98392.8|1278
1654756500000|2022-06-09 06:35:00|98439.3|98414.3|98382.6|98357.6|98444.8|98419.8|98370.8|98345.8|1163
1654756800000|2022-06-09 06:40:00|98382.4|98357.4|98398.7|98373.7|98423|98398|98381.7|98356.7|1271
1654757100000|2022-06-09 06:45:00|98399.2|98374.2|98396.6|98371.6|98419.4|98394.4|98390.1|98365.1|1383
1654757400000|2022-06-09 06:50:00|98397.2|98372.2|98384.7|98359.7|98402.8|98376.3|98365.5|98288.4|1288
1654757700000|2022-06-09 06:55:00|98385.3|98360.3|98366|98341|98385.6|98360.6|98359.8|98334.8|1413
1654758000000|2022-06-09 07:00:00|98365|98340|98289.3|98264.3|98402.6|98377.6|98277.4|98244.1|1835
1654758300000|2022-06-09 07:05:00|98288.7|98263.7|98231.5|98206.5|98308.2|98283.2|98226.2|98201.2|1486
1654758600000|2022-06-09 07:10:00|98230.5|98205.5|98329.6|98304.6|98333.2|98308.2|98218.9|98193.9|1572
1654758900000|2022-06-09 07:15:00|98329.5|98304.5|98331|98306|98372.8|98347.8|98293.4|98268.4|1560
1654759200000|2022-06-09 07:20:00|98331.2|98306.2|98275|98250|98331.2|98306.2|98263.4|98238.4|1746
1654759500000|2022-06-09 07:25:00|98275.1|98250.1|98297.5|98272.5|98328.8|98303.8|98216.3|98147.7|1806
1654759800000|2022-06-09 07:30:00|98296.7|98271.7|98327.4|98302.4|98369.1|98341.5|98253.7|98196.8|1606
1654760100000|2022-06-09 07:35:00|98327|98302|98340.1|98315.1|98367.9|98342.9|98319.3|98294.3|1221
1654760400000|2022-06-09 07:40:00|98340.2|98315.2|98341.4|98316.4|98374.7|98349.7|98320.6|98295.6|1423
1654760700000|2022-06-09 07:45:00|98342.3|98317.3|98306.4|98281.4|98392.8|98367.8|98270.2|98245.2|1500
1654761000000|2022-06-09 07:50:00|98308.1|98283.1|98308.4|98283.4|98353.2|98311.8|98203.2|98177.4|1564
1654761300000|2022-06-09 07:55:00|98311.8|98286.8|98364.8|98339.8|98367.3|98342.3|98302.2|98277.2|1466
1654761600000|2022-06-09 08:00:00|98364.3|98339.3|98349.9|98324.9|98417.6|98392.6|98343.6|98318.6|1668
1654761900000|2022-06-09 08:05:00|98349.3|98324.3|98385|98360|98403|98378|98347.4|98322.4|1413
1654762200000|2022-06-09 08:10:00|98384.9|98359.9|98408|98383|98423.5|98398.5|98383.8|98358.8|1372
1654762500000|2022-06-09 08:15:00|98408.4|98383.4|98385.5|98360.5|98434.7|98409.7|98381.7|98356.7|1142
1654762800000|2022-06-09 08:20:00|98385.3|98360.3|98355.2|98330.2|98403.5|98378.5|98332.9|98305.6|1362
1654763100000|2022-06-09 08:25:00|98355.3|98330.3|98326.7|98301.7|98372.3|98347.3|98314.9|98289.9|1273
1654763400000|2022-06-09 08:30:00|98326.8|98301.8|98219.8|98194.8|98333.9|98308.9|98218.8|98184.9|1337
1654763700000|2022-06-09 08:35:00|98219.9|98194.9|98188.3|98163.3|98241.5|98216.5|98175.2|98138|1521
1654764000000|2022-06-09 08:40:00|98186.7|98161.7|98149.3|98124.3|98191|98166|98140.6|98082.1|1359
1654764300000|2022-06-09 08:45:00|98149.4|98124.4|98004|97979|98176.3|98124.4|97998.5|97962.9|1797
1654764600000|2022-06-09 08:50:00|98003.9|97978.9|98001.1|97976.1|98013.2|97988.2|97951.5|97912|1538
1654764900000|2022-06-09 08:55:00|98001.6|97976.6|97982.1|97957.1|98052.7|98008.7|97977.2|97952.2|1433
1654765200000|2022-06-09 09:00:00|97981.6|97956.6|98021.9|97996.9|98021.9|97996.9|97979.2|97954.2|1162
1654765500000|2022-06-09 09:05:00|98020.9|97995.9|97976.4|97951.4|98028.9|98001.1|97933|97896.5|1242
1654765800000|2022-06-09 09:10:00|97976.7|97951.7|98027.8|98002.8|98029.3|98004.3|97976.2|97951.2|1109
1654766100000|2022-06-09 09:15:00|98027.9|98002.9|97982.3|97957.3|98028.5|98003.5|97961.9|97936.9|1073
1654766400000|2022-06-09 09:20:00|97982.6|97957.6|97989.6|97964.6|98026.3|98001.3|97982.6|97957.6|1187
1654766700000|2022-06-09 09:25:00|97989.5|97964.5|97976.1|97951.1|98004.3|97979.3|97963.1|97938.1|1095
1654767000000|2022-06-09 09:30:00|97976.2|97951.2|97952.1|97927.1|97989.2|97960.9|97951.8|97926.6|1089
1654767300000|2022-06-09 09:35:00|97951.9|97926.9|97957|97932|97975.1|97950.1|97940.3|97915.3|1137
1654767600000|2022-06-09 09:40:00|97956.9|97931.9|97982.5|97957.5|97994.9|97969.9|97948.4|97923.4|992
1654767900000|2022-06-09 09:45:00|97982.3|97957.3|97945.7|97920.7|97999.1|97974.1|97945.7|97920.7|1158
1654768200000|2022-06-09 09:50:00|97945.4|97920.4|97997.4|97972.4|98000.7|97975.7|97944.5|97919.5|1174
1654768500000|2022-06-09 09:55:00|97997.9|97972.9|97968|97943|98019.4|97986.7|97964.3|97939.3|1272
1654768800000|2022-06-09 10:00:00|97967.8|97942.8|97976.9|97951.9|98012.1|97977|97957|97927.8|1342
1654769100000|2022-06-09 10:05:00|97977.2|97952.2|97887.6|97862.6|97981.7|97956.7|97832.4|97766.7|1429
1654769400000|2022-06-09 10:10:00|97887.5|97862.5|97923.4|97898.4|97952|97915.1|97882.7|97831.7|1725
1654769700000|2022-06-09 10:15:00|97923.7|97898.7|97920.8|97895.8|97945.9|97913.7|97895.7|97860.4|1518
1654770000000|2022-06-09 10:20:00|97919.4|97894.4|97888.8|97863.8|97944.1|97906.3|97857.2|97824.3|1433
1654770300000|2022-06-09 10:25:00|97888.2|97863.2|97813|97788|97908.7|97868.9|97775.1|97727.6|1552
1654770600000|2022-06-09 10:30:00|97813.7|97788.7|97828.6|97803.6|97863.9|97838|97809|97773.3|1249
1654770900000|2022-06-09 10:35:00|97828.4|97803.4|97799.3|97774.3|97830.5|97805.5|97758.7|97726.5|1532
1654771200000|2022-06-09 10:40:00|97799.7|97774.7|97802.8|97777.8|97860|97815.4|97770|97742.9|1403
1654771500000|2022-06-09 10:45:00|97802.4|97777.4|97896.8|97871.8|97909.1|97874.6|97770.5|97732.3|1286
1654771800000|2022-06-09 10:50:00|97896.6|97871.6|97932.4|97907.4|97974|97926.8|97894.7|97863.6|1103
1654772100000|2022-06-09 10:55:00|97934.3|97909.3|97933.8|97908.8|97981.3|97945.3|97922.6|97897.6|1221
1654772400000|2022-06-09 11:00:00|97933.7|97908.7|97954.6|97929.6|97983.1|97948.5|97922|97879.3|1427
1654772700000|2022-06-09 11:05:00|97955.2|97930.2|97956.6|97931.6|98006.4|97963.2|97940.7|97915.7|1248
1654773000000|2022-06-09 11:10:00|97956.1|97931.1|97981.1|97956.1|98065.2|98003|97927.4|97902.4|1366
1654773300000|2022-06-09 11:15:00|97981.9|97956.9|98028.8|98003.8|98037.6|98012.6|97972.2|97947.2|1337
1654773600000|2022-06-09 11:20:00|98028.6|98003.6|97958.2|97933.2|98034.4|98009.4|97903.1|97858.8|1612
1654773900000|2022-06-09 11:25:00|97957.9|97932.9|97919.3|97894.3|97989.3|97935.7|97889.5|97858.4|1652
1654774200000|2022-06-09 11:30:00|97918.9|97893.9|97970.8|97945.8|97972.2|97947.2|97908.4|97883.4|1443
1654774500000|2022-06-09 11:35:00|97970.6|97945.6|97913.2|97888.2|97988|97958.8|97899.2|97874.2|1429
1654774800000|2022-06-09 11:40:00|97912.5|97887.5|97860.2|97744.2|97917.2|97887.5|97781|97674.7|1887
1654775100000|2022-06-09 11:45:00|98092.1|97976.1|98043|97961.1|98344.6|98228.6|98005.3|97940.3|2090
1654775400000|2022-06-09 11:50:00|98035.2|97985.2|97794.6|97769.6|98050.3|97985.2|97742.1|97660.4|2339
1654775700000|2022-06-09 11:55:00|97796.3|97771.3|97923.8|97898.8|97970.1|97940.6|97753.3|97700.1|2245
1654776000000|2022-06-09 12:00:00|97924.7|97899.7|97832.5|97782.5|97990.3|97965.3|97769.6|97744|1964
1654776300000|2022-06-09 12:05:00|97832.6|97782.6|97831.3|97806.3|97864.6|97832.2|97772|97717.7|1988
1654776600000|2022-06-09 12:10:00|97832.6|97807.6|97805|97780|97897.8|97872.8|97727.5|97702.5|2138
1654776900000|2022-06-09 12:15:00|97805.1|97780.1|97882.7|97857.7|97914.3|97882|97794.7|97769.7|2078
1654777200000|2022-06-09 12:20:00|97880.8|97855.8|97782.5|97757.5|97914.7|97886.1|97778.9|97753.9|2027
1654777500000|2022-06-09 12:25:00|97773.7|97748.7|97715.8|97641|97783.7|97752.3|97597.9|97572.9|2225
1654777800000|2022-06-09 12:30:00|97717.4|97632.5|97727.6|97702.6|97758.5|97733.5|97614.4|97589|2219
1654778100000|2022-06-09 12:35:00|97727.1|97702.1|97624.1|97599.1|97766.5|97730.9|97607.6|97582.6|2087
1654778400000|2022-06-09 12:40:00|97623.7|97598.7|97829.5|97804.5|97830.9|97805.9|97608.3|97583.3|2157
1654778700000|2022-06-09 12:45:00|97830.3|97805.3|97804.3|97779.3|97853|97828|97736.1|97690.1|2041
1654779000000|2022-06-09 12:50:00|97802.4|97777.4|97925.2|97900.2|98027.7|98002.7|97794.4|97769.4|2182
1654779300000|2022-06-09 12:55:00|97924.4|97899.4|97878.2|97853.2|98008.1|97971.9|97844.2|97815.1|2167
1654779600000|2022-06-09 13:00:00|97877.8|97852.8|97916.6|97891.6|97917.6|97892.6|97794.9|97769.9|1993
1654779900000|2022-06-09 13:05:00|97916.9|97891.9|98097.5|98072.5|98138.3|98097.8|97916.8|97891.8|2165
1654780200000|2022-06-09 13:10:00|98098|98073|98201.3|98176.3|98243.1|98218.1|98096.8|98069.2|2176
1654780500000|2022-06-09 13:15:00|98200.9|98175.9|98130.8|98105.8|98238.5|98208.5|98090.3|98065.3|1990
1654780800000|2022-06-09 13:20:00|98130.4|98105.4|98330.6|98305.6|98338.6|98313.6|98120|98095|2087
1654781100000|2022-06-09 13:25:00|98332.4|98307.4|98202.5|98177.5|98362.5|98337.5|98194.9|98169.9|2078
1654781400000|2022-06-09 13:30:00|98202.8|98177.8|98141.9|98091.9|98266.1|98241.1|98118|98054.8|2219
1654781700000|2022-06-09 13:35:00|98142.3|98092.3|98056.7|98031.7|98203.8|98162.3|98034.8|98009.8|2146
1654782000000|2022-06-09 13:40:00|98054.7|98029.7|98323.2|98298.2|98375.7|98332.8|98045.3|98020.3|2131
1654782300000|2022-06-09 13:45:00|98321.9|98296.9|98206.1|98181.1|98335|98310|98201.3|98176.3|2007
1654782600000|2022-06-09 13:50:00|98205.9|98180.9|98225.6|98200.6|98251|98218.6|98152.6|98082.5|1953
1654782900000|2022-06-09 13:55:00|98228.9|98203.9|98277.7|98252.7|98323.7|98298.7|98223.8|98198.8|1946
1654783200000|2022-06-09 14:00:00|98276.7|98251.7|98428.6|98403.6|98429.4|98404.4|98275.6|98246|1993
1654783500000|2022-06-09 14:05:00|98427.6|98402.6|98734.9|98709.9|98769.7|98735|98419|98394|2036
1654783800000|2022-06-09 14:10:00|98735.8|98710.8|98727.7|98702.7|98797.8|98764.8|98693.8|98668.8|2038
1654784100000|2022-06-09 14:15:00|98726.2|98701.2|98775.3|98750.3|98811.9|98773.3|98676.4|98586.5|2025
1654784400000|2022-06-09 14:20:00|98775.7|98750.7|98758.1|98733.1|98814.3|98789.3|98694|98666.1|1986
1654784700000|2022-06-09 14:25:00|98757.7|98732.7|98618.2|98593.2|98761.1|98736.1|98613.2|98587.1|1925
1654785000000|2022-06-09 14:30:00|98618.5|98593.5|98679.5|98654.5|98695.2|98670.2|98609.2|98584.2|1817
1654785300000|2022-06-09 14:35:00|98679.4|98654.4|98728.1|98703.1|98739.9|98714.9|98648.2|98618.4|1697
1654785600000|2022-06-09 14:40:00|98727.3|98702.3|98691.2|98666.2|98748.1|98723.1|98679.4|98654.4|1888
1654785900000|2022-06-09 14:45:00|98689.6|98664.6|98719|98694|98742.5|98713.2|98657.1|98613.2|1938
1654786200000|2022-06-09 14:50:00|98719.1|98694.1|98778.3|98753.3|98781|98756|98657.9|98632.9|1985
1654786500000|2022-06-09 14:55:00|98779.9|98754.9|98828.2|98803.2|98871|98846|98766.2|98741.2|2027
1654786800000|2022-06-09 15:00:00|98830.3|98805.3|98849.6|98824.6|98897.7|98872.7|98763.5|98738.5|2037
1654787100000|2022-06-09 15:05:00|98850|98825|98803.1|98778.1|98887.8|98862.8|98789.8|98764.8|1776
1654787400000|2022-06-09 15:10:00|98802.1|98777.1|98745.2|98720.2|98821.7|98796.7|98715.7|98690.7|1899
1654787700000|2022-06-09 15:15:00|98743.5|98718.5|98812.8|98787.8|98838.3|98813.3|98715.2|98690.2|1692
1654788000000|2022-06-09 15:20:00|98812.4|98787.4|98769.2|98744.2|98820.3|98795.3|98730.2|98705.2|1663
1654788300000|2022-06-09 15:25:00|98765.3|98740.3|98801.9|98776.9|98815.3|98790.3|98755.6|98730.6|1607
1654788600000|2022-06-09 15:30:00|98803.8|98778.8|98785.8|98760.8|98809.3|98784.3|98768.5|98743.5|1737
1654788900000|2022-06-09 15:35:00|98785.4|98760.4|98751.6|98726.6|98788.9|98763.9|98739|98714|1396
1654789200000|2022-06-09 15:40:00|98750.4|98725.4|98717.4|98692.4|98751.7|98726.7|98672.5|98647.5|1620
1654789500000|2022-06-09 15:45:00|98717.5|98692.5|98830.8|98805.8|98834.5|98809.5|98717|98692|1581
1654789800000|2022-06-09 15:50:00|98831.4|98806.4|98839.5|98814.5|98892.1|98867.1|98826.5|98801.5|1798
1654790100000|2022-06-09 15:55:00|98840.5|98815.5|98789.3|98764.3|98840.5|98815.5|98786|98761|1442
1654790400000|2022-06-09 16:00:00|98791.3|98766.3|98800.8|98775.8|98815|98790|98791|98766|1464
1654790700000|2022-06-09 16:05:00|98800.9|98775.9|98843.6|98818.6|98846.3|98821.3|98793|98768|1612
1654791000000|2022-06-09 16:10:00|98843.2|98818.2|98889.2|98864.2|98892.2|98867.2|98835.4|98810.4|1411
1654791300000|2022-06-09 16:15:00|98887.8|98862.8|98862.8|98837.8|98901.1|98876.1|98854.2|98815|1719
1654791600000|2022-06-09 16:20:00|98862.7|98837.7|98859.4|98834.4|98889|98864|98833|98801.7|1560
1654791900000|2022-06-09 16:25:00|98859.6|98834.6|98829.1|98804.1|98862.9|98837.9|98800.2|98774.7|1864
1654792200000|2022-06-09 16:30:00|98829|98804|98847|98797|98874.4|98818.8|98808.4|98770.5|1355
1654792500000|2022-06-09 16:35:00|98846.9|98796.9|98819.7|98794.7|98852.8|98814.5|98819.7|98784.1|1307
1654792800000|2022-06-09 16:40:00|98819.9|98794.9|98740.3|98715.3|98825.9|98799.2|98722.3|98697.3|1278
1654793100000|2022-06-09 16:45:00|98739.7|98714.7|98789|98764|98793.4|98768.4|98730.1|98704.2|1280
1654793400000|2022-06-09 16:50:00|98789.9|98764.9|98862.2|98837.2|98862.4|98837.4|98785.4|98760.4|1213
1654793700000|2022-06-09 16:55:00|98862.1|98837.1|98847.5|98822.5|98881.1|98855.2|98841.5|98816.5|1350
1654794000000|2022-06-09 17:00:00|98847.8|98822.8|98845.7|98820.7|98849.8|98824.8|98798.4|98761.9|1710
1654794300000|2022-06-09 17:05:00|98845.8|98820.8|98760.6|98710.6|98846.7|98821.7|98758.3|98688.8|1479
1654794600000|2022-06-09 17:10:00|98760.5|98710.5|98814.8|98743.9|98820.1|98760.3|98747|98684.1|1598
1654794900000|2022-06-09 17:15:00|98816.3|98737.6|99000.2|98950.2|99018.6|98954.8|98799.5|98736.5|1784
1654795200000|2022-06-09 17:20:00|99000.5|98950.5|99024.6|98974.6|99056.7|99009.1|98977.8|98933.5|1665
1654795500000|2022-06-09 17:25:00|99023.7|98973.7|99020.6|98970.6|99130.4|99072.2|99009.8|98958.5|1674
1654795800000|2022-06-09 17:30:00|99019.1|98969.1|98998.8|98973.8|99038.1|98999|98994.7|98953.6|1435
1654796100000|2022-06-09 17:35:00|98998.9|98973.9|98982.5|98957.5|99068.9|99027.6|98981.9|98952.4|1278
1654796400000|2022-06-09 17:40:00|98983.3|98958.3|98992.6|98967.6|99015.6|98979.8|98963.5|98903.3|1340
1654796700000|2022-06-09 17:45:00|98994|98969|98955.3|98930.3|98998.3|98972.8|98955.3|98923.2|989
1654797000000|2022-06-09 17:50:00|98955.4|98930.4|98938.9|98913.9|98963.4|98931.9|98922.8|98868.6|1415
1654797300000|2022-06-09 17:55:00|98938.2|98913.2|98921.1|98871.1|98943|98918|98914.9|98869.5|1061
1654797600000|2022-06-09 18:00:00|98921.5|98871.5|98900.4|98875.4|98937.5|98897.1|98887.9|98858|1060
1654797900000|2022-06-09 18:05:00|98900.5|98875.5|98899.8|98874.8|98918.1|98881.4|98875.9|98840.6|1042
1654798200000|2022-06-09 18:10:00|98899.5|98874.5|98891.9|98866.9|98924.2|98882.2|98883.1|98840.2|1211
1654798500000|2022-06-09 18:15:00|98891|98866|98926.9|98849.8|98936|98890.3|98890.6|98840.5|969
1654798800000|2022-06-09 18:20:00|98928|98848.7|98911.3|98861.3|98935.5|98879.8|98890|98829.6|1080
1654799100000|2022-06-09 18:25:00|98911.2|98861.2|99005.2|98955.2|99020.1|98967.3|98892.9|98843.8|1681
1654799400000|2022-06-09 18:30:00|99006.6|98956.6|99059.9|99034.9|99079.9|99047.4|98991.2|98941.1|1105
1654799700000|2022-06-09 18:35:00|99062.6|99037.6|99058.3|99008.3|99063.9|99037.6|99038.5|99001.1|861
1654800000000|2022-06-09 18:40:00|99054.9|99004.9|99049.8|99024.8|99082.1|99031.2|99041|98998.1|1215
1654800300000|2022-06-09 18:45:00|99050.2|99025.2|99021|98946.2|99066|99031.5|98993|98942|903
1654800600000|2022-06-09 18:50:00|99008.4|98958.4|99099.6|99049.6|99134|99050.5|98996.6|98940.5|1567
1654800900000|2022-06-09 18:55:00|99099.5|99049.5|99140.9|99115.9|99177.3|99120.7|99099.4|99045.3|1745
1654801200000|2022-06-09 19:00:00|99140.7|99115.7|99170.7|99145.7|99182.2|99152.2|99136.1|99111.1|1519
1654801500000|2022-06-09 19:05:00|99170.8|99145.8|99218.5|99193.5|99288.6|99222.9|99164.3|99138.6|1633
1654801800000|2022-06-09 19:10:00|99218.7|99193.7|99237.5|99212.5|99274.7|99216.7|99204.9|99153.7|1416
1654802100000|2022-06-09 19:15:00|99237.7|99212.7|99240.2|99215.2|99289.6|99237.5|99232.6|99188|1114
1654802400000|2022-06-09 19:20:00|99240.4|99215.4|99238.8|99213.8|99261.2|99223.6|99228.8|99194.6|1141
1654802700000|2022-06-09 19:25:00|99237.9|99212.9|99267.2|99242.2|99278.3|99253.3|99235.7|99201.9|1014
1654803000000|2022-06-09 19:30:00|99267.3|99242.3|99288.9|99263.9|99305.1|99280.1|99261.6|99236.3|1039
1654803300000|2022-06-09 19:35:00|99289.1|99264.1|99268|99243|99301|99276|99259.9|99234.9|962
1654803600000|2022-06-09 19:40:00|99268.8|99243.8|99276.8|99251.8|99295.1|99270.1|99266.4|99241.4|989
1654803900000|2022-06-09 19:45:00|99277.6|99252.6|99295.1|99216.1|99308.1|99269.8|99225.1|99130|1207
1654804200000|2022-06-09 19:50:00|99282.7|99232.7|99261.8|99163.7|99313.9|99247.9|99243|99142.7|1459
1654804500000|2022-06-09 19:55:00|99266.4|99162.2|99277.3|99227.3|99316.8|99247.5|99218.1|99131.3|1544
1654804800000|2022-06-09 20:00:00|99281.5|99231.5|99241.9|99131.5|99294|99236.1|99159.5|99065.4|1739
1654805100000|2022-06-09 20:05:00|99242.2|99133.4|99235.2|99159.8|99268.1|99198.3|99178.3|99084.9|1281
1654805400000|2022-06-09 20:10:00|99226.1|99176.1|99141.6|99091.6|99254.8|99181|99140.1|99080.9|1303
1654805700000|2022-06-09 20:15:00|99142|99092|99169.4|99144.4|99222.1|99158.3|99129.9|99078.4|1007
1654806000000|2022-06-09 20:20:00|99169.2|99144.2|99182.9|99132.9|99213.6|99151.9|99169|99123|601
1654806300000|2022-06-09 20:25:00|99182.1|99132.1|99217.6|99144.8|99259.8|99182.6|99166.7|99115.1|793
1654806600000|2022-06-09 20:30:00|99216.9|99146.3|99226.2|99134.5|99256.9|99201.7|99186.3|99122.9|1418
1654806900000|2022-06-09 20:35:00|99228.8|99132.8|99224.5|99174.5|99246.9|99185.9|99202.9|99127.4|809
1654807200000|2022-06-09 20:40:00|99222.2|99172.2|99239.3|99158.2|99241.5|99177.9|99197.2|99117.7|1325
1654807500000|2022-06-09 20:45:00|99247.6|99146.1|99239.8|99123.8|99260.1|99163.1|99197.8|99081.8|1705
1654807800000|2022-06-09 20:50:00|99238.1|99122.1|99212.6|99142.3|99277.7|99172.6|99196.6|99087.6|1294
1654808100000|2022-06-09 20:55:00|99214.4|99143.8|99235.3|99119.3|99258|99169.4|99214.4|99102.9|904
1654808400000|2022-06-09 21:00:00|99240.4|99124.4|99263.3|99147.3|99263.3|99147.3|99238|99122|50
1654808700000|2022-06-09 21:05:00|99259.9|99143.9|99246.3|99130.3|99290.4|99174.4|99221.8|99105.8|64
1654809000000|2022-06-09 21:10:00|99237.4|99121.4|99232.8|99116.8|99239.1|99123.1|99200.2|99084.2|403
1654809300000|2022-06-09 21:15:00|99235.1|99119.1|99225.4|99109.4|99235.5|99119.5|99217.9|99101.9|235
1654809600000|2022-06-09 21:20:00|99226.3|99110.3|99225.6|99109.6|99231.1|99115.1|99219.9|99103.9|593
1654809900000|2022-06-09 21:25:00|99229.7|99113.7|99241.3|99125.3|99243.2|99127.2|99206.5|99090.5|854
1654810200000|2022-06-09 21:30:00|99240.3|99124.3|99239.9|99123.9|99250.6|99134.6|99229.5|99113.5|1093
1654810500000|2022-06-09 21:35:00|99239.8|99123.8|99247.8|99131.8|99253|99137|99232.8|99116.8|780
1654810800000|2022-06-09 21:40:00|99244.4|99128.4|99226.8|99110.8|99252.6|99136.6|99212.8|99096.8|918
1654811100000|2022-06-09 21:45:00|99231.8|99115.8|99232.5|99116.5|99243.6|99127.6|99221.9|99105.9|353
1654811400000|2022-06-09 21:50:00|99232.6|99116.6|99229.1|99113.1|99242.5|99126.5|99215|99099|286
1654811700000|2022-06-09 21:55:00|99228.1|99112.1|99230.8|99114.8|99238.7|99122.7|99221.5|99105.5|166
1654812000000|2022-06-09 22:00:00|99230.5|99114.5|99237|99121|99244.4|99128.4|99195.6|99079.6|749
1654812300000|2022-06-09 22:05:00|99235.5|99119.5|99222.4|99106.4|99241.7|99125.7|99202.4|99086.4|441
1654812600000|2022-06-09 22:10:00|99222.2|99106.2|99224.7|99108.7|99232.2|99116.2|99209.2|99093.2|655
1654812900000|2022-06-09 22:15:00|99224.2|99108.2|99218|99102|99226.5|99110.5|99217|99101|502
1654813200000|2022-06-09 22:20:00|99218.1|99102.1|99235.6|99119.6|99237.4|99121.4|99214|99098|540
1654813500000|2022-06-09 22:25:00|99233|99117|99268.7|99152.7|99273|99157|99232.9|99116.9|665
1654813800000|2022-06-09 22:30:00|99271.6|99155.6|99274.6|99158.6|99280.1|99164.1|99259.1|99143.1|727
1654814100000|2022-06-09 22:35:00|99272.9|99156.9|99274.8|99158.8|99293|99177|99258.7|99142.7|597
1654814400000|2022-06-09 22:40:00|99274.6|99158.6|99292|99176|99297.1|99181.1|99257.2|99141.2|723
1654814700000|2022-06-09 22:45:00|99292.6|99176.6|99255.7|99139.7|99293.2|99177.2|99249.7|99133.7|731
1654815000000|2022-06-09 22:50:00|99255.9|99139.9|99253.6|99137.6|99265.1|99149.1|99241|99125|802
1654815300000|2022-06-09 22:55:00|99251.3|99135.3|99246.7|99130.7|99273.3|99157.3|99245.1|99129.1|998
1654815600000|2022-06-09 23:00:00|99245.4|99129.4|99243.5|99127.5|99268.6|99152.6|99242.8|99126.8|924
1654815900000|2022-06-09 23:05:00|99244|99128|99243|99127|99263.2|99147.2|99240.7|99124.7|746
1654816200000|2022-06-09 23:10:00|99243.2|99127.2|99239.9|99123.9|99269.1|99153.1|99238.4|99122.4|807
1654816500000|2022-06-09 23:15:00|99239.3|99123.3|99220.1|99104.1|99247.5|99137.6|99216.5|99100.5|1021
1654816800000|2022-06-09 23:20:00|99219.7|99103.7|99214.7|99098.7|99230.5|99114.5|99208|99092|840
1654817100000|2022-06-09 23:25:00|99214.9|99098.9|99210|99094|99221.6|99114.2|99204.4|99088.5|725
1654817400000|2022-06-09 23:30:00|99208.9|99092.9|99195.3|99098.3|99211.9|99105.5|99189.6|99079|681
1654817700000|2022-06-09 23:35:00|99195.2|99098.6|99195.5|99093.7|99216.5|99113|99193.6|99082.2|707
1654818000000|2022-06-09 23:40:00|99200.8|99091.4|99193.5|99082.5|99205.4|99099.7|99179.5|99077.5|680
1654818300000|2022-06-09 23:45:00|99193.6|99082.7|99190.9|99093.9|99208.2|99105.2|99188.5|99077.4|732
1654818600000|2022-06-09 23:50:00|99193|99089.7|99186.4|99088.3|99196.9|99100.2|99177.7|99067.6|709
1654818900000|2022-06-09 23:55:00|99185.5|99088.6|99203|99095.1|99210.8|99101.3|99180|99075.1|694
1654819200000|2022-06-10 00:00:00|99207.6|99094.1|99234|99118|99277.1|99163.7|99196.2|99080.2|1260
1654819500000|2022-06-10 00:05:00|99231.2|99115.2|99234.4|99118.4|99259|99144.7|99231.2|99115.2|1021
1654819800000|2022-06-10 00:10:00|99235.2|99119.2|99250.8|99134.8|99270.7|99154.7|99232.4|99116.4|1142
1654820100000|2022-06-10 00:15:00|99250.9|99134.9|99260.1|99144.1|99261.9|99148.6|99232.4|99116.4|949
1654820400000|2022-06-10 00:20:00|99260|99144|99291.8|99175.8|99295.2|99183.6|99250.3|99134.3|1342
1654820700000|2022-06-10 00:25:00|99291.9|99175.9|99282.5|99166.5|99301.3|99185.3|99266.3|99150.3|1158
1654821000000|2022-06-10 00:30:00|99282.4|99166.4|99249.2|99133.2|99289.2|99174.2|99240.3|99124.3|1169
1654821300000|2022-06-10 00:35:00|99249.1|99133.1|99203.1|99087.1|99251|99135|99202.8|99087.1|948
1654821600000|2022-06-10 00:40:00|99202.4|99086.4|99211.4|99095.4|99220.6|99106.6|99199.5|99083.5|1061
1654821900000|2022-06-10 00:45:00|99211.2|99095.2|99193.2|99077.2|99213.6|99105.2|99179.3|99069.6|1297
1654822200000|2022-06-10 00:50:00|99193.3|99077.3|99203|99088.7|99211.4|99103.1|99174.2|99066.7|1176
1654822500000|2022-06-10 00:55:00|99202.6|99086.6|99173.4|99071.2|99203.6|99097.1|99162.1|99060.4|1130
1654822800000|2022-06-10 01:00:00|99172|99071.4|99178.5|99095.6|99193.7|99106.7|99161.3|99063.9|1567
1654823100000|2022-06-10 01:05:00|99177.8|99094.5|99224|99108.5|99225.9|99121.9|99160.9|99082.2|1106
1654823400000|2022-06-10 01:10:00|99223.9|99108.4|99199.6|99091.5|99227.5|99120|99194.8|99091.5|967
1654823700000|2022-06-10 01:15:00|99199.7|99091.6|99187.7|99093.7|99202.3|99114.7|99157.6|99076.6|1112
1654824000000|2022-06-10 01:20:00|99185.2|99095.7|99212.4|99108.7|99226.2|99131.9|99170.5|99088.5|1160
1654824300000|2022-06-10 01:25:00|99210|99107.3|99189.3|99087.1|99219.5|99120.8|99185.2|99083.6|1051
1654824600000|2022-06-10 01:30:00|99189.5|99087.2|99201.1|99107.1|99209.5|99111.3|99171.1|99076.8|1270
1654824900000|2022-06-10 01:35:00|99202.2|99106.1|99191.5|99092.6|99208.4|99114.3|99179.9|99084.9|1001
1654825200000|2022-06-10 01:40:00|99190.9|99091.9|99207.3|99100.6|99223.7|99118.9|99187.1|99091.9|1391
1654825500000|2022-06-10 01:45:00|99207.9|99099.5|99190.9|99099.7|99216.4|99119.2|99182.4|99085|1151
1654825800000|2022-06-10 01:50:00|99191.5|99100.2|99181.4|99087.8|99204.2|99107.2|99177.8|99084.9|1180
1654826100000|2022-06-10 01:55:00|99181.6|99088|99165.9|99082|99184.9|99102.5|99147.2|99075.2|1267
1654826400000|2022-06-10 02:00:00|99164.6|99082.1|99153.5|99077.1|99172.1|99101.5|99139.7|99066.7|1492
1654826700000|2022-06-10 02:05:00|99153.6|99077.2|99155.9|99084.3|99165.6|99098|99138.3|99065|1387
1654827000000|2022-06-10 02:10:00|99155.6|99084.2|99150.6|99076.1|99164.7|99097|99127.4|99057.5|1699
1654827300000|2022-06-10 02:15:00|99135.9|99076|99131.5|99081.5|99163.7|99097.7|99119.1|99059|1892
1654827600000|2022-06-10 02:20:00|99132.8|99082.8|99146.1|99075.7|99170.7|99094.3|99121.3|99054.7|1595
1654827900000|2022-06-10 02:25:00|99148.3|99074.7|99092.2|98991.1|99150.2|99090.1|99082.4|98983.9|1405
1654828200000|2022-06-10 02:30:00|99092.4|98991|99114.7|99015.1|99114.8|99025.7|99075.9|98985.3|1154
1654828500000|2022-06-10 02:35:00|99114.6|99015|99147.1|99059.9|99182.5|99119.1|99098.7|99009.9|1840
1654828800000|2022-06-10 02:40:00|99151.7|99061.8|99145.3|99044.4|99186.3|99092.9|99140.5|99029.6|2132
1654829100000|2022-06-10 02:45:00|99153|99059|99124.2|99045.5|99155.3|99068.9|99110.5|99010.2|2363
1654829400000|2022-06-10 02:50:00|99126.3|99037|99151.2|99073.9|99155.6|99079.3|99108.5|99017.7|2140
1654829700000|2022-06-10 02:55:00|99149.8|99071.5|99112.1|99034.4|99168.4|99089.4|99096.9|99007.2|2236
1654830000000|2022-06-10 03:00:00|99111.9|99034.1|99126|99024.7|99141.6|99041.2|99081.7|98991.5|2253
1654830300000|2022-06-10 03:05:00|99123.3|99019.6|99085.4|98969.4|99142.3|99039.2|99071.4|98955.4|1250
1654830600000|2022-06-10 03:10:00|99085.7|98969.7|99066.2|98950.2|99097.4|98981.4|99050.2|98934.2|966
1654830900000|2022-06-10 03:15:00|99066.6|98950.6|99065.2|98949.2|99075.2|98959.2|99049.9|98936.2|813
1654831200000|2022-06-10 03:20:00|99065.3|98949.3|99054.3|98941.5|99068.3|98952.3|99037|98929.3|867
1654831500000|2022-06-10 03:25:00|99055.8|98941.8|98997.9|98911.7|99087.3|99000.7|98974.2|98867|1634
1654831800000|2022-06-10 03:30:00|98998.9|98906.8|99015.4|98899.4|99047.8|98955.3|98984.3|98870.4|2057
1654832100000|2022-06-10 03:35:00|99023.6|98907.6|99035.8|98919.8|99042.6|98928.9|98987.9|98871.9|1731
1654832400000|2022-06-10 03:40:00|99036.3|98920.3|99040.4|98924.4|99051.7|98940|99030.7|98917.1|1519
1654832700000|2022-06-10 03:45:00|99041.1|98925.7|99030.3|98914.3|99047.2|98936.2|99027.1|98911.1|1361
1654833000000|2022-06-10 03:50:00|99030.9|98914.9|99039.9|98923.9|99049.5|98934|99014.7|98898.7|1478
1654833300000|2022-06-10 03:55:00|99041|98925|99033.6|98924.1|99069.1|98982.7|99024.3|98909.5|1819
1654833600000|2022-06-10 04:00:00|99033.5|98931.8|99032|98930|99042.9|98940.2|99028|98916.5|1796
1654833900000|2022-06-10 04:05:00|99031.6|98930.1|99036.1|98923.3|99040.8|98946.8|99020.3|98914.6|1751
1654834200000|2022-06-10 04:10:00|99037.1|98924.4|99034.4|98936.9|99057.4|98955.2|99028.8|98923.7|1929
1654834500000|2022-06-10 04:15:00|99035.8|98930.9|99066.2|98953.7|99073.9|98969.4|99033.6|98927.3|1778
1654834800000|2022-06-10 04:20:00|99066|98952.5|99056.2|98942.5|99069.8|98962.9|99050.4|98934.4|1689
1654835100000|2022-06-10 04:25:00|99056.1|98942.3|99070.5|98959.4|99079.6|98972.3|99046.5|98935.3|1613
1654835400000|2022-06-10 04:30:00|99070.8|98956.5|99048.9|98940.2|99074.5|98969.5|99047.3|98937.3|1370
1654835700000|2022-06-10 04:35:00|99049.8|98940.4|99060.5|98951.3|99066|98962.5|99039.9|98930.5|991
1654836000000|2022-06-10 04:40:00|99060.9|98951|99072.2|98957.9|99076.4|98971|99056.8|98945.4|1279
1654836300000|2022-06-10 04:45:00|99072.1|98957.5|99051.8|98945.3|99077.3|98970.2|99048.3|98936.8|1290
1654836600000|2022-06-10 04:50:00|99051.9|98945.1|99078.9|98968.9|99095.1|98988.2|99050.3|98940|1501
1654836900000|2022-06-10 04:55:00|99082.8|98969|99073.1|98957.1|99088.3|98979.8|99061.9|98947.3|1291
1654837200000|2022-06-10 05:00:00|99076|98960.1|99050.8|98980.7|99100.3|99029.6|99040.8|98952.5|1691
1654837500000|2022-06-10 05:05:00|99046.2|98996.2|99047.8|98964.9|99060.9|99004.7|99024.6|98948.2|1287
1654837800000|2022-06-10 05:10:00|99047|98963.7|99040.2|98957.9|99059.6|98992.1|99021.2|98949.7|1269
1654838100000|2022-06-10 05:15:00|99039.5|98958.1|99026.2|98949.9|99040.7|98973.6|99001.2|98932.3|1362
1654838400000|2022-06-10 05:20:00|99026|98951.3|98992.8|98914.5|99036|98968.3|98931.4|98867.1|2056
1654838700000|2022-06-10 05:25:00|99001.5|98893.2|99055.7|98962.4|99069.1|98974.8|98962.1|98893.2|1633
1654839000000|2022-06-10 05:30:00|99056.1|98964.9|98951.5|98845.7|99057.3|98968.2|98940.9|98843.3|1911
1654839300000|2022-06-10 05:35:00|98954.7|98849.6|98957|98868.1|99003.3|98904.7|98929.3|98841.4|1403
1654839600000|2022-06-10 05:40:00|98957.1|98867.9|98939.9|98841|98978.9|98869.5|98896.4|98830.7|1653
1654839900000|2022-06-10 05:45:00|98925.2|98840.5|98913.3|98820.1|98949.4|98871.1|98900.3|98815.4|1620
1654840200000|2022-06-10 05:50:00|98913.2|98821.1|98962.1|98873.3|98985.5|98887.8|98910.8|98815.8|1707
1654840500000|2022-06-10 05:55:00|98959.6|98868.2|98988.3|98886.2|98996.3|98902.3|98926.2|98856.9|1418
1654840800000|2022-06-10 06:00:00|98988.1|98886.4|98947|98922|99019.5|98948.4|98925.5|98853.9|1537
1654841100000|2022-06-10 06:05:00|98946.8|98921.8|98940.2|98915.2|99052.2|98991.4|98930.1|98897.4|1454
1654841400000|2022-06-10 06:10:00|98940.4|98915.4|98895|98870|98950|98925|98865.9|98840.9|1359
1654841700000|2022-06-10 06:15:00|98894.6|98869.6|99034.7|98957.5|99044.5|98982.7|98892.8|98856.7|1142
1654842000000|2022-06-10 06:20:00|99032.8|98958.1|98989.1|98939.1|99074.1|99006.2|98981.9|98925.4|1386
1654842300000|2022-06-10 06:25:00|98989.5|98939.5|98994.7|98944.7|99042.4|98973.2|98966.6|98912.1|1547
1654842600000|2022-06-10 06:30:00|98993.5|98943.5|98943.2|98918.2|99041.6|98981.5|98939.6|98914.6|1459
1654842900000|2022-06-10 06:35:00|98943|98918|98949.3|98924.3|99001.9|98949.5|98940.4|98907.6|1359
1654843200000|2022-06-10 06:40:00|98951.3|98926.3|98854.5|98829.5|98990|98947.1|98844.9|98819.9|1455
1654843500000|2022-06-10 06:45:00|98854.4|98829.4|98991.6|98966.6|98997.9|98972.9|98825.8|98800.8|1164
1654843800000|2022-06-10 06:50:00|98990.6|98965.6|98935|98910|99063.1|98983|98870.6|98845.6|1603
1654844100000|2022-06-10 06:55:00|98933.3|98908.3|98949.4|98924.4|99040.5|99015.5|98933.3|98908.3|1377
1654844400000|2022-06-10 07:00:00|98948.5|98923.5|98975.4|98950.4|98978.9|98953.9|98871.1|98846.1|1890
1654844700000|2022-06-10 07:05:00|98977.5|98952.5|99018|98993|99020.5|98995.5|98940.6|98915.6|1688
1654845000000|2022-06-10 07:10:00|99018.3|98993.3|99016.6|98991.6|99059|99034|98993.5|98958.9|1727
1654845300000|2022-06-10 07:15:00|99016.4|98991.4|98962.3|98937.3|99017.5|98992.5|98894.3|98861.3|1691
1654845600000|2022-06-10 07:20:00|98963.2|98938.2|99010.6|98985.6|99024.5|98998.9|98956.6|98931.6|1775
1654845900000|2022-06-10 07:25:00|99010.5|98985.5|99039.6|99014.6|99041|99016|98967.4|98942.4|1812
1654846200000|2022-06-10 07:30:00|99041.5|99016.5|98971.9|98946.9|99081.4|99056.4|98935.5|98910.5|1797
1654846500000|2022-06-10 07:35:00|98972.1|98947.1|98917.2|98892.2|98987.7|98948|98914.6|98878.4|1587
1654846800000|2022-06-10 07:40:00|98915.6|98890.6|98909.4|98884.4|98982.4|98941.8|98879.5|98851|1457
1654847100000|2022-06-10 07:45:00|98909.2|98884.2|99008.5|98983.5|99018.1|98993.1|98907.9|98864.6|1723
1654847400000|2022-06-10 07:50:00|99007.8|98982.8|99001.1|98976.1|99057.3|99032.3|98988|98963|1689
1654847700000|2022-06-10 07:55:00|99001.9|98976.9|99097.1|99020.5|99097.1|99041.4|98948.3|98923.3|1543
1654848000000|2022-06-10 08:00:00|99078|99053|98994.2|98969.2|99082.5|99057.5|98906.7|98877|1590
1654848300000|2022-06-10 08:05:00|98995.1|98970.1|98933.4|98908.4|99006.5|98981.5|98924|98899|1418
1654848600000|2022-06-10 08:10:00|98935|98910|99038.7|99013.7|99064.7|99039.7|98933.6|98908.6|1167
1654848900000|2022-06-10 08:15:00|99039.4|99014.4|99048.9|99023.9|99084.7|99059.7|98998.4|98973.4|1590
1654849200000|2022-06-10 08:20:00|99048.8|99023.8|99081.8|99056.8|99083.1|99058.1|99038|99013|1329
1654849500000|2022-06-10 08:25:00|99081.7|99056.7|99122.7|99097.7|99182.7|99157.7|99070|99037.9|1630
1654849800000|2022-06-10 08:30:00|99124.5|99099.5|99144.8|99119.8|99148.9|99123.9|99064.3|99039.3|1444
1654850100000|2022-06-10 08:35:00|99148.2|99123.2|99226.9|99201.9|99301.6|99265.4|99148.2|99123.2|1518
1654850400000|2022-06-10 08:40:00|99228.4|99203.4|99185|99160|99254.8|99229.8|99181.6|99156.6|1377
1654850700000|2022-06-10 08:45:00|99184.5|99159.5|99142.2|99117.2|99203.1|99178.1|99114.9|99089.9|1323
1654851000000|2022-06-10 08:50:00|99138.6|99113.6|99123.2|99098.2|99184.2|99159.2|99094|99050.8|1517
1654851300000|2022-06-10 08:55:00|99123.8|99098.8|99125.6|99100.6|99141.2|99116.2|99056|99031|1231
1654851600000|2022-06-10 09:00:00|99128.3|99103.3|99183.1|99158.1|99198.3|99163.8|99123.4|99098.4|1460
1654851900000|2022-06-10 09:05:00|99183.3|99158.3|99228|99203|99249.9|99224.9|99182.8|99157.8|1411
1654852200000|2022-06-10 09:10:00|99227.3|99202.3|99214.7|99189.7|99244.1|99219.1|99187.5|99162.5|1314
1654852500000|2022-06-10 09:15:00|99214.6|99189.6|99313.8|99288.8|99353.7|99328.7|99207.9|99182.9|1643
1654852800000|2022-06-10 09:20:00|99316.5|99291.5|99328.8|99303.8|99335.8|99310.8|99275.3|99250.3|1371
1654853100000|2022-06-10 09:25:00|99329.3|99304.3|99364.6|99339.6|99415.3|99377.4|99322.2|99297.2|1532
1654853400000|2022-06-10 09:30:00|99364.1|99339.1|99261.4|99236.4|99364.1|99339.1|99256.8|99231.8|1211
1654853700000|2022-06-10 09:35:00|99261.2|99236.2|99210.9|99185.9|99275.8|99250.8|99196.5|99171.5|1179
1654854000000|2022-06-10 09:40:00|99213.1|99188.1|99171.9|99146.9|99217.6|99192.6|99147.6|99122.6|1419
1654854300000|2022-06-10 09:45:00|99172|99147|99292.8|99267.8|99351.6|99298.4|99169.6|99144.6|1624
1654854600000|2022-06-10 09:50:00|99298.4|99273.4|99297.4|99272.4|99343.1|99318.1|99290.4|99254.6|1711
1654854900000|2022-06-10 09:55:00|99297.7|99272.7|99358|99333|99369.9|99344.9|99293.6|99268.6|1267
1654855200000|2022-06-10 10:00:00|99355.6|99330.6|99373.1|99348.1|99401.3|99358.6|99320.5|99295.5|1672
1654855500000|2022-06-10 10:05:00|99372.8|99347.8|99306|99281|99393.6|99355.8|99301.4|99276.4|1914
1654855800000|2022-06-10 10:10:00|99305.9|99280.9|99295.7|99270.7|99339.7|99314.7|99282.9|99257.9|1599
1654856100000|2022-06-10 10:15:00|99295.6|99270.6|99285.9|99260.9|99317.6|99292.6|99244|99219|1417
1654856400000|2022-06-10 10:20:00|99285.5|99260.5|99333.6|99308.6|99343.4|99318.4|99274.3|99249.3|1414
1654856700000|2022-06-10 10:25:00|99333.3|99308.3|99254.6|99229.6|99371.5|99346.5|99237.2|99212.2|1361
1654857000000|2022-06-10 10:30:00|99254.3|99229.3|99282.2|99257.2|99324.9|99299.9|99250.6|99225.6|1248
1654857300000|2022-06-10 10:35:00|99282.7|99257.7|99281.3|99256.3|99298.7|99273.7|99264.4|99239.4|1015
1654857600000|2022-06-10 10:40:00|99282|99257|99321.5|99296.5|99349.3|99324.3|99254.3|99229.3|1529
1654857900000|2022-06-10 10:45:00|99317|99292|99396.4|99371.4|99400.9|99375.9|99293.9|99268.9|1402
1654858200000|2022-06-10 10:50:00|99396.3|99371.3|99469.4|99444.4|99473.7|99448.7|99387|99362|1430
1654858500000|2022-06-10 10:55:00|99465.9|99440.9|99398.4|99373.4|99505.6|99480.6|99395.4|99355.4|1535
1654858800000|2022-06-10 11:00:00|99398.3|99373.3|99441.9|99416.9|99458|99433|99394.8|99369.8|1353
1654859100000|2022-06-10 11:05:00|99441.6|99416.6|99373.2|99348.2|99458.6|99433.6|99332.5|99307.5|1499
1654859400000|2022-06-10 11:10:00|99373.7|99348.7|99339.4|99314.4|99417.9|99392.9|99323.6|99298.6|1477
1654859700000|2022-06-10 11:15:00|99339.6|99314.6|99394.6|99369.6|99398.5|99373.5|99314.1|99289.1|1241
1654860000000|2022-06-10 11:20:00|99394.7|99369.7|99414.3|99389.3|99449.1|99406.6|99369.3|99331.1|1449
1654860300000|2022-06-10 11:25:00|99416.7|99391.7|99391.6|99366.6|99435.7|99410.7|99379.2|99354.2|1448
1654860600000|2022-06-10 11:30:00|99391.9|99366.9|99476.2|99426.2|99485.9|99448.2|99390.8|99365.8|1585
1654860900000|2022-06-10 11:35:00|99462.1|99437.1|99537.2|99512.2|99556.6|99521.1|99460.8|99425|1662
1654861200000|2022-06-10 11:40:00|99535.5|99510.5|99524.5|99499.5|99576.4|99551.4|99520.6|99495.6|1648
1654861500000|2022-06-10 11:45:00|99526.6|99501.6|99525.7|99500.7|99550.1|99525.1|99506|99481|1441
1654861800000|2022-06-10 11:50:00|99526.9|99501.9|99599.3|99574.3|99612.7|99587.7|99525.3|99500.3|1538
1654862100000|2022-06-10 11:55:00|99600|99575|99562.1|99537.1|99600|99575|99534.1|99509.1|1687
1654862400000|2022-06-10 12:00:00|99561.7|99536.7|99542.4|99517.4|99604.2|99579.2|99532.9|99507.9|1798
1654862700000|2022-06-10 12:05:00|99543.3|99518.3|99530.5|99505.5|99563.7|99538.7|99506.8|99481.8|1583
1654863000000|2022-06-10 12:10:00|99530.2|99505.2|99519.9|99494.9|99543.2|99518.2|99507.6|99482.6|1418
1654863300000|2022-06-10 12:15:00|99520.1|99495.1|99513.5|99488.5|99539.7|99514.7|99506.1|99481.1|1419
1654863600000|2022-06-10 12:20:00|99513.3|99488.3|99523.6|99498.6|99533.9|99508.9|99494.9|99469.9|1549
1654863900000|2022-06-10 12:25:00|99522.7|99497.7|99493.4|99389.4|99525|99500|99452.8|99372.5|1780
1654864200000|2022-06-10 12:30:00|99500.4|99393.8|99933.7|99883.7|100002.7|99936.9|99481|99366.6|2348
1654864500000|2022-06-10 12:35:00|99930|99880|99793.2|99743.2|99930.2|99880.2|99759.8|99709.8|2233
1654864800000|2022-06-10 12:40:00|99794.5|99744.5|99803.5|99778.5|99840.6|99789.3|99651.3|99601.3|2275
1654865100000|2022-06-10 12:45:00|99812.5|99762.5|99934.2|99909.2|99939|99914|99769|99730.4|2208
1654865400000|2022-06-10 12:50:00|99934.5|99909.5|100054.8|100029.8|100111.4|100086.4|99922.2|99897.2|2189
1654865700000|2022-06-10 12:55:00|100056.2|100031.2|100211.4|100186.4|100219.7|100194.7|100044.8|100019.8|2118
1654866000000|2022-06-10 13:00:00|100211.8|100186.8|99982.9|99957.9|100234.4|100209.4|99953|99928|2163
1654866300000|2022-06-10 13:05:00|99983.1|99958.1|99958.9|99933.9|100046.4|100021.4|99911.3|99869.2|1980
1654866600000|2022-06-10 13:10:00|99958.3|99933.3|100006.6|99981.6|100017.2|99992.2|99889.7|99864.7|1918
1654866900000|2022-06-10 13:15:00|100006.3|99981.3|100073.6|100048.6|100092.6|100067.6|100002.1|99977.1|1882
1654867200000|2022-06-10 13:20:00|100070.8|100045.8|100125.9|100100.9|100189.7|100164.7|100068.9|100043.9|1914
1654867500000|2022-06-10 13:25:00|100126.3|100101.3|99970.5|99945.5|100138.5|100113.5|99964.7|99932.5|1872
1654867800000|2022-06-10 13:30:00|99971|99946|100052.4|100027.4|100110.8|100085.8|99933.7|99868.5|2107
1654868100000|2022-06-10 13:35:00|100053.8|100028.8|100127.2|100102.2|100128.3|100103.3|99953.8|99928.8|2092
1654868400000|2022-06-10 13:40:00|100125.7|100100.7|100103.1|100078.1|100168.5|100143.5|100071.4|100046.4|2058
1654868700000|2022-06-10 13:45:00|100107.4|100082.4|100130.3|100105.3|100193.6|100168.6|100082|100057|2066
1654869000000|2022-06-10 13:50:00|100130.5|100105.5|100208.8|100183.8|100243.6|100218.6|100129.1|100104.1|2076
1654869300000|2022-06-10 13:55:00|100209.8|100184.8|100149.2|100099.2|100240|100215|100129.1|100096.2|1916
1654869600000|2022-06-10 14:00:00|100150|100100|100354.8|100329.8|100374.2|100349.2|100138.4|100098.3|2063
1654869900000|2022-06-10 14:05:00|100355.5|100330.5|100360.8|100335.8|100372.4|100347.4|100299.9|100274.9|1939
1654870200000|2022-06-10 14:10:00|100361.2|100336.2|100315.9|100290.9|100400.4|100375.4|100289.2|100264.2|1988
1654870500000|2022-06-10 14:15:00|100318.7|100293.7|100346.9|100321.9|100376.3|100351.3|100249.9|100224.9|1863
1654870800000|2022-06-10 14:20:00|100347.4|100322.4|100399.7|100374.7|100413.9|100388.9|100288.9|100263.9|1842
1654871100000|2022-06-10 14:25:00|100402.9|100377.9|100405.3|100380.3|100414|100389|100364.4|100339.4|1855
1654871400000|2022-06-10 14:30:00|100404.9|100379.9|100251.3|100226.3|100430.1|100405.1|100206.1|100181.1|2084
1654871700000|2022-06-10 14:35:00|100258.8|100233.8|100305.2|100280.2|100320.4|100295.4|100236|100211|1953
1654872000000|2022-06-10 14:40:00|100305.5|100280.5|100316.6|100291.6|100346.6|100321.6|100290.1|100265.1|1910
1654872300000|2022-06-10 14:45:00|100315.8|100290.8|100252.5|100227.5|100323|100298|100248.4|100223.4|1951
1654872600000|2022-06-10 14:50:00|100252.6|100227.6|100074.4|100049.4|100254.4|100229.4|100051.6|100026.6|2067
1654872900000|2022-06-10 14:55:00|100075.9|100050.9|100122.3|100097.3|100168.6|100139.3|100046.7|100021.7|2062
1654873200000|2022-06-10 15:00:00|100121.8|100096.8|100179.5|100154.5|100192.1|100167.1|100066.4|100041.4|2049
1654873500000|2022-06-10 15:05:00|100178.9|100153.9|100167.6|100142.6|100238.5|100213.5|100131.9|100106.9|1991
1654873800000|2022-06-10 15:10:00|100167.5|100142.5|100155.6|100130.6|100208.5|100183.5|100140.9|100115.9|1979
1654874100000|2022-06-10 15:15:00|100155.1|100130.1|100115|100090|100188.7|100163.7|100098.7|100073.7|1812
1654874400000|2022-06-10 15:20:00|100114.8|100089.8|100193.4|100168.4|100198.5|100173.5|100075.3|100050.3|1726
1654874700000|2022-06-10 15:25:00|100190.6|100165.6|100225.7|100200.7|100239.1|100208.1|100162.7|100137.7|1768
1654875000000|2022-06-10 15:30:00|100225.3|100200.3|100257.3|100232.3|100281.2|100243.4|100199.3|100171.4|1882
1654875300000|2022-06-10 15:35:00|100256.4|100231.4|100347.9|100297.9|100378.4|100310.7|100253.2|100215.3|1983
1654875600000|2022-06-10 15:40:00|100348.3|100298.3|100254.9|100204.9|100384.4|100319.4|100241.5|100203.6|1934
1654875900000|2022-06-10 15:45:00|100254.6|100204.6|100241.3|100216.3|100334.1|100284.2|100193.5|100168.5|1908
1654876200000|2022-06-10 15:50:00|100259.5|100234.5|100211.2|100161.2|100324.1|100267.3|100201.7|100158.1|1721
1654876500000|2022-06-10 15:55:00|100211.7|100161.7|100187.8|100162.8|100260.1|100204.8|100176.4|100141.3|1775
1654876800000|2022-06-10 16:00:00|100185.9|100160.9|100234.5|100184.5|100272|100208.7|100175.2|100142|1691
1654877100000|2022-06-10 16:05:00|100234.9|100184.9|100215.1|100165.1|100254.9|100192.4|100157.5|100116.3|1680
1654877400000|2022-06-10 16:10:00|100212.9|100162.9|100282.8|100232.8|100316.5|100252.6|100211.9|100155.7|1710
1654877700000|2022-06-10 16:15:00|100282.6|100232.6|100307.7|100282.7|100337.7|100290.6|100280.3|100214.3|1712
1654878000000|2022-06-10 16:20:00|100303.9|100278.9|100301.2|100276.2|100351|100312.3|100280.5|100232.6|1875
1654878300000|2022-06-10 16:25:00|100301.1|100276.1|100237.2|100212.2|100361.9|100310.9|100235.7|100199|1818
1654878600000|2022-06-10 16:30:00|100236.9|100211.9|100319.5|100231.2|100319.5|100267.9|100236.9|100192.4|1857
1654878900000|2022-06-10 16:35:00|100313.8|100236.3|100310.7|100260.7|100367.5|100342.5|100302.7|100227.9|1665
1654879200000|2022-06-10 16:40:00|100309.4|100259.4|100237|100187|100326.4|100259.5|100199.8|100159.9|1808
1654879500000|2022-06-10 16:45:00|100236.7|100186.7|100173.1|100123.1|100255.3|100212.9|100173.1|100120.3|1689
1654879800000|2022-06-10 16:50:00|100173.9|100123.9|100188.5|100163.5|100242.7|100209.5|100173.9|100121.7|1631
1654880100000|2022-06-10 16:55:00|100189|100164|100267.4|100190.7|100279.4|100221.4|100188.7|100162.5|1542
1654880400000|2022-06-10 17:00:00|100253.7|100203.7|100282.8|100232.8|100316.8|100275.6|100233.2|100172.4|1604
1654880700000|2022-06-10 17:05:00|100282.6|100232.6|100269.8|100244.8|100301.9|100262.1|100261.7|100223.4|1295
1654881000000|2022-06-10 17:10:00|100270.7|100245.7|100328.5|100278.5|100331.8|100292.6|100256.8|100211.3|1519
1654881300000|2022-06-10 17:15:00|100328.6|100278.6|100266.1|100216.1|100347.5|100298.4|100264.8|100214.8|1418
1654881600000|2022-06-10 17:20:00|100266.4|100216.4|100242.1|100217.1|100275.4|100237.6|100232|100195|1508
1654881900000|2022-06-10 17:25:00|100243.4|100218.4|100184|100134|100266.7|100241.7|100180.9|100130.9|1335
1654882200000|2022-06-10 17:30:00|100183.8|100133.8|100233.9|100183.9|100265.7|100204.5|100173.2|100130.5|1852
1654882500000|2022-06-10 17:35:00|100234.1|100184.1|100203.7|100178.7|100246.7|100219.5|100184.4|100122.9|1629
1654882800000|2022-06-10 17:40:00|100203.3|100178.3|100147.1|100097.1|100231.7|100206.7|100132.6|100087.5|1704
1654883100000|2022-06-10 17:45:00|100147.5|100097.5|100114.2|100064.2|100193|100142.8|100098.5|100049.9|2000
1654883400000|2022-06-10 17:50:00|100111.9|100061.9|100208.5|100158.5|100233.3|100205.5|100098.8|100061.3|1927
1654883700000|2022-06-10 17:55:00|100208.4|100158.4|100271.2|100221.2|100271.6|100221.6|100185.7|100139.8|1602
1654884000000|2022-06-10 18:00:00|100270.3|100220.3|100329.1|100279.1|100339.1|100302.7|100250.7|100210.2|1676
1654884300000|2022-06-10 18:05:00|100330|100280|100326.5|100276.5|100370.8|100316.9|100272.8|100224.3|1584
1654884600000|2022-06-10 18:10:00|100326.7|100276.7|100339.4|100289.4|100357|100311.5|100313.5|100252.4|1575
1654884900000|2022-06-10 18:15:00|100339.6|100289.6|100270.5|100220.5|100352.9|100314.7|100267.5|100200.9|1403
1654885200000|2022-06-10 18:20:00|100270.1|100220.1|100272.9|100222.9|100287.4|100225.6|100231.8|100175.6|1738
1654885500000|2022-06-10 18:25:00|100273.2|100223.2|100299.5|100249.5|100314.7|100265.3|100267.2|100195.9|1405
1654885800000|2022-06-10 18:30:00|100299.4|100249.4|100270.1|100220.1|100307.4|100268.5|100251.7|100212.8|1277
1654886100000|2022-06-10 18:35:00|100272.3|100222.3|100281.5|100208|100303.2|100244.4|100256.2|100188.3|1659
1654886400000|2022-06-10 18:40:00|100281.8|100209.3|100356.4|100277.6|100362.1|100318.9|100262.8|100196.8|1868
1654886700000|2022-06-10 18:45:00|100358.6|100276.2|100293.5|100223.2|100365|100292.9|100250|100185.2|1881
1654887000000|2022-06-10 18:50:00|100296.8|100220.6|100293.6|100243.6|100350.3|100282.5|100275.7|100214.2|1916
1654887300000|2022-06-10 18:55:00|100293.1|100243.1|100261.8|100183.8|100316.3|100251.9|100233|100173.2|1909
1654887600000|2022-06-10 19:00:00|100261.9|100183.2|100287.8|100199.9|100313.8|100252.4|100240.1|100172.9|2018
1654887900000|2022-06-10 19:05:00|100292.5|100195.7|100287.8|100237.8|100307.5|100240.5|100271.5|100194.4|1857
1654888200000|2022-06-10 19:10:00|100301.5|100220.4|100238.6|100188.6|100308.6|100243.7|100226.9|100155.6|1942
1654888500000|2022-06-10 19:15:00|100238|100188|100251.6|100177.9|100287.7|100228.7|100234.9|100169.1|1817
1654888800000|2022-06-10 19:20:00|100251.8|100177.6|100256.9|100179.5|100293.9|100226.3|100240.7|100162.3|1979
1654889100000|2022-06-10 19:25:00|100256.8|100173|100236.8|100161.8|100259.3|100196.1|100198.7|100128.2|1719
1654889400000|2022-06-10 19:30:00|100225.6|100175.6|100264.1|100148.1|100273.8|100175.6|100220.4|100134.3|1931
1654889700000|2022-06-10 19:35:00|100264|100148|100253.6|100144.1|100269.4|100163.9|100205.4|100120.6|1337
1654890000000|2022-06-10 19:40:00|100255.3|100139.3|100307.6|100192.7|100337.3|100239.6|100225.4|100129.1|1476
1654890300000|2022-06-10 19:45:00|100308.3|100193.8|100291.8|100206.3|100328.1|100252.4|100256.9|100180.2|1361
1654890600000|2022-06-10 19:50:00|100286.3|100212.9|100310.3|100215|100328.5|100244.6|100269.6|100196.9|1627
1654890900000|2022-06-10 19:55:00|100317.2|100208.5|100304.4|100229.9|100339.8|100237.3|100247.7|100184.2|1747
1654891200000|2022-06-10 20:00:00|100306.1|100228.5|100321.2|100229.9|100345.6|100286.3|100292.4|100213.7|1155
1654891500000|2022-06-10 20:05:00|100319.4|100231.5|100301.7|100201.9|100335.2|100244.5|100264.9|100177.2|1644
1654891800000|2022-06-10 20:10:00|100302.8|100202.3|100328.8|100232|100334.3|100270.2|100284.8|100200.9|1248
1654892100000|2022-06-10 20:15:00|100327.5|100232.7|100314.5|100241.6|100340.2|100260.5|100277|100194.6|1204
1654892400000|2022-06-10 20:20:00|100317.7|100245.8|100346.9|100296.9|100392.2|100305.9|100304.4|100220.6|1006
1654892700000|2022-06-10 20:25:00|100346.6|100296.6|100326.3|100276.3|100382.8|100308.3|100316.5|100235.1|846
1654893000000|2022-06-10 20:30:00|100332.6|100282.6|100321.8|100271.8|100396.5|100333.2|100313|100224.4|988
1654893300000|2022-06-10 20:35:00|100346.3|100244.1|100324.2|100274.2|100353.9|100283.5|100311.7|100220.9|527
1654893600000|2022-06-10 20:40:00|100324.8|100274.8|100316.5|100266.5|100379.4|100304.1|100315.5|100207|1177
1654893900000|2022-06-10 20:45:00|100314.7|100264.7|100305.4|100255.4|100360.1|100302.4|100261.7|100176.4|760
1654894200000|2022-06-10 20:50:00|100306.5|100256.5|100316.2|100221.4|100354|100287.3|100280.7|100202.9|344
1654894500000|2022-06-10 20:55:00|100319|100219.7|100363.1|100247.1|100363.3|100280|100294|100207.5|220
1655064000000|2022-06-12 20:00:00|100360.8|100224.8|100360.8|100224.8|100360.8|100224.8|100360.8|100224.8|1
1655067300000|2022-06-12 20:55:00|100245.3|100125.9|100259.2|100118.2|100259.2|100125.9|100244|100103|3
1655067600000|2022-06-12 21:00:00|100249.2|100128.2|100239.1|100123.1|100249.2|100128.2|100239.1|100120.7|9
1655067900000|2022-06-12 21:05:00|100238.6|100122.6|100227.6|100111.6|100250.4|100134.4|100227.6|100111.6|20
1655068200000|2022-06-12 21:10:00|100239.1|100123.1|100263.3|100147.3|100263.3|100147.3|100226.8|100110.8|7
1655068500000|2022-06-12 21:15:00|100240|100124|100229.4|100113.4|100262.5|100146.5|100229.4|100113.4|9
1655068800000|2022-06-12 21:20:00|100237.9|100121.9|100261.1|100145.1|100261.1|100145.1|100229.9|100113.9|4
1655069100000|2022-06-12 21:25:00|100229.4|100113.4|100193.3|100077.3|100257.2|100141.2|100179.8|100063.8|8
1655069400000|2022-06-12 21:30:00|100231.3|100115.3|100253.3|100137.3|100255.5|100139.5|100196.3|100080.3|24
1655069700000|2022-06-12 21:35:00|100251.5|100135.5|100240.8|100124.8|100251.5|100135.5|100182.8|100066.8|7
1655070000000|2022-06-12 21:40:00|100243.2|100127.2|100145.3|100029.3|100266.4|100150.4|100145.3|100029.3|21
1655070900000|2022-06-12 21:55:00|100128.7|100012.7|100140.5|100024.5|100231|100138.3|100128.7|100012.7|29
1655071200000|2022-06-12 22:00:00|100240.9|100124.9|100328.8|100212.8|100377.2|100261.2|100230.3|100114.3|507
1655071500000|2022-06-12 22:05:00|100328.9|100212.9|100314.7|100232.4|100394.6|100278.6|100283.7|100186|331
1655071800000|2022-06-12 22:10:00|100314.6|100231.6|100358.7|100242.7|100395.3|100279.3|100288.9|100184.9|489
1655072100000|2022-06-12 22:15:00|100358.8|100242.8|100400.8|100284.8|100430.1|100314.1|100331|100215|821
1655072400000|2022-06-12 22:20:00|100400.9|100284.9|100494.7|100378.7|100530.5|100414.5|100361.1|100245.1|1181
1655072700000|2022-06-12 22:25:00|100495.4|100379.4|100241.2|100125.2|100499.1|100383.1|100214.3|100098.3|1133
1655073000000|2022-06-12 22:30:00|100238.9|100122.9|100395.5|100279.5|100445.6|100329.6|100238.9|100122.9|1102
1655073300000|2022-06-12 22:35:00|100374.3|100258.3|100345.5|100229.5|100459|100343|100277.3|100161.3|1138
1655073600000|2022-06-12 22:40:00|100342.8|100226.8|100342.8|100226.8|100363.5|100247.5|100299.6|100183.6|251
1655073900000|2022-06-12 22:45:00|100334|100218|100314.2|100198.2|100391.3|100275.3|100302.4|100186.4|255
1655074200000|2022-06-12 22:50:00|100343.4|100227.4|100322.9|100206.9|100353.3|100237.3|100310.6|100194.6|87
1655074500000|2022-06-12 22:55:00|100321.4|100205.4|100341.2|100225.2|100346.6|100230.6|100317.1|100201.1|15
1655074800000|2022-06-12 23:00:00|100352.9|100236.9|100351.7|100235.7|100433.7|100317.7|100276.5|100160.5|464
1655075100000|2022-06-12 23:05:00|100352.8|100236.8|100403.5|100287.5|100460.8|100344.8|100288.3|100172.3|1638
1655075400000|2022-06-12 23:10:00|100401.7|100285.7|100482.2|100366.2|100484.2|100368.2|100340.4|100224.4|1432
1655075700000|2022-06-12 23:15:00|100479.4|100363.4|100421.7|100305.7|100488|100372|100351.9|100235.9|1515
1655076000000|2022-06-12 23:20:00|100434|100318|100423.8|100307.8|100507.3|100391.3|100376.9|100260.9|1294
1655076300000|2022-06-12 23:25:00|100429.6|100313.6|100430|100314|100499.6|100383.6|100361.3|100245.3|1412
1655076600000|2022-06-12 23:30:00|100441.7|100325.7|100392.3|100276.3|100477.3|100361.3|100373.3|100257.3|2211
1655076900000|2022-06-12 23:35:00|100390.3|100274.3|100437.2|100321.2|100510.2|100394.2|100371.3|100255.3|2221
1655077200000|2022-06-12 23:40:00|100409.1|100293.1|100424.7|100308.7|100523.4|100407.4|100391.1|100275.1|1919
1655077500000|2022-06-12 23:45:00|100431.2|100315.2|100495.5|100379.5|100570|100454|100368.1|100252.1|2020
1655077800000|2022-06-12 23:50:00|100492|100376|100575.4|100459.4|100607.1|100491.1|100482.6|100366.6|1534
1655078100000|2022-06-12 23:55:00|100575.8|100459.8|100622.5|100506.5|100633.1|100517.1|100540.7|100424.7|1380
1655078400000|2022-06-13 00:00:00|100627.7|100511.7|100654.1|100538.1|100660.2|100546.2|100593.9|100479.6|1739
1655078700000|2022-06-13 00:05:00|100649.6|100545.7|100642|100526|100704.6|100606.3|100608.4|100492.4|1881
1655079000000|2022-06-13 00:10:00|100642.5|100526.5|100658.5|100542.5|100688.2|100572.2|100630.6|100514.6|971
1655079300000|2022-06-13 00:15:00|100664.3|100548.3|100676.4|100560.4|100687|100571.2|100639.7|100538.5|1409
1655079600000|2022-06-13 00:20:00|100678.8|100562.8|100661|100545|100688.2|100579.9|100642.9|100535.8|1530
1655079900000|2022-06-13 00:25:00|100661.2|100545.2|100612.9|100496.9|100666.7|100554.8|100612|100496|1461
1655080200000|2022-06-13 00:30:00|100615|100499|100639.8|100523.8|100647.8|100531.8|100607.7|100491.7|1023
1655080500000|2022-06-13 00:35:00|100638|100522|100655|100539|100682.2|100566.2|100637.9|100521.9|1056
1655080800000|2022-06-13 00:40:00|100656.5|100540.5|100673.2|100557.2|100680.3|100568|100647.5|100535.1|843
1655081100000|2022-06-13 00:45:00|100674.3|100558.3|100697|100581|100705.8|100593.1|100662.8|100553.3|1430
1655081400000|2022-06-13 00:50:00|100700.9|100584.9|100665|100549|100709.1|100605.5|100643.4|100527.4|1248
1655081700000|2022-06-13 00:55:00|100664.4|100548.4|100648.6|100547.1|100683.3|100576.7|100635.9|100524|1434
1655082000000|2022-06-13 01:00:00|100648.7|100547.2|100629.2|100542.1|100705.8|100617.1|100625|100524.3|1789
1655082300000|2022-06-13 01:05:00|100628.6|100539.4|100659.1|100559.6|100686.1|100576.8|100605.1|100511|1083
1655082600000|2022-06-13 01:10:00|100658.5|100557.8|100650.3|100550.3|100676.5|100567.7|100628.6|100512.6|1448
1655082900000|2022-06-13 01:15:00|100650.5|100550.4|100656.5|100540.5|100675.9|100578.7|100605.6|100527.7|1497
1655083200000|2022-06-13 01:20:00|100656.2|100540.2|100754|100665.8|100758.2|100665.8|100622.4|100511.8|1831
1655083500000|2022-06-13 01:25:00|100757.1|100659|100746.7|100638|100777.6|100690.5|100717.6|100615|1828
1655083800000|2022-06-13 01:30:00|100750.6|100639.6|100705.7|100603.2|100755.3|100653.1|100680.1|100578.1|2194
1655084100000|2022-06-13 01:35:00|100707.6|100606.7|100714.2|100599.8|100738|100622|100684.8|100584.2|1882
1655084400000|2022-06-13 01:40:00|100715.5|100600.7|100713.9|100612.1|100729|100621.3|100678.5|100572.9|1851
1655084700000|2022-06-13 01:45:00|100714.6|100611.9|100717|100601|100724.9|100617.5|100693.1|100583.3|1720
1655085000000|2022-06-13 01:50:00|100718.2|100602.2|100718.7|100628|100745.7|100650.2|100693.5|100589|1656
1655085300000|2022-06-13 01:55:00|100718.6|100627.9|100730.9|100629.5|100761.4|100653.5|100696.4|100597.2|1745
1655085600000|2022-06-13 02:00:00|100725.7|100622.5|100705.9|100589.9|100767.1|100675.7|100691|100575|2226
1655085900000|2022-06-13 02:05:00|100698.6|100582.6|100713.7|100597.7|100731.7|100624.5|100688|100572.5|2216
1655086200000|2022-06-13 02:10:00|100714.2|100598.2|100725|100609|100731.1|100626.4|100674.7|100568.4|2089
1655086500000|2022-06-13 02:15:00|100723.8|100607.8|100710.1|100594.1|100739.8|100627.6|100696.8|100581.8|2044
1655086800000|2022-06-13 02:20:00|100709.6|100593.6|100712.8|100612.6|100751.1|100661.7|100683.9|100588.3|2189
1655087100000|2022-06-13 02:25:00|100712.7|100612.7|100720|100604|100736|100638.5|100686.7|100573.9|1985
1655087400000|2022-06-13 02:30:00|100720.5|100617.2|100728.8|100631.9|100757.6|100659.1|100699.2|100594.8|1982
1655087700000|2022-06-13 02:35:00|100728.6|100631.7|100724.1|100608.6|100744.5|100633.2|100710.4|100599.8|1325
1655088000000|2022-06-13 02:40:00|100723.3|100608.8|100720.2|100604.2|100737.8|100624.3|100704.9|100593.6|1446
1655088300000|2022-06-13 02:45:00|100720.8|100604.8|100678.1|100568.6|100725.3|100612.7|100664.4|100554.3|1677
1655088600000|2022-06-13 02:50:00|100678.2|100568.1|100670.2|100559.2|100693|100577.8|100662.2|100550.9|1899
1655088900000|2022-06-13 02:55:00|100670.7|100559.6|100687.5|100571.5|100703.2|100587.2|100657.7|100550.1|1931
1655089200000|2022-06-13 03:00:00|100689.6|100573.6|100660.4|100544.4|100702|100586|100600.1|100497.2|2155
1655089500000|2022-06-13 03:05:00|100660.6|100544.6|100657.2|100541.2|100673.4|100557.4|100624.6|100516.3|2141
1655089800000|2022-06-13 03:10:00|100654.7|100538.7|100633|100517|100666.3|100552|100617.2|100507.6|2160
1655090100000|2022-06-13 03:15:00|100633.4|100517.4|100642|100526|100656|100543.6|100615|100507.5|2091
1655090400000|2022-06-13 03:20:00|100640.5|100524.5|100628.6|100512.9|100649.1|100535|100613.4|100508.8|2127
1655090700000|2022-06-13 03:25:00|100634.3|100518.3|100633.2|100531.3|100656.4|100540.4|100619.4|100509.5|2015
1655091000000|2022-06-13 03:30:00|100635.5|100531.1|100662.1|100546.1|100687.5|100571.5|100633.1|100525.9|2151
1655091300000|2022-06-13 03:35:00|100661.9|100545.9|100626|100510|100677.6|100561.6|100621.8|100505.8|2084
1655091600000|2022-06-13 03:40:00|100628.4|100512.4|100658.2|100542.2|100667.1|100551.1|100614|100502.8|2075
1655091900000|2022-06-13 03:45:00|100657.7|100541.7|100660.3|100544.3|100676.4|100562.8|100639.2|100534.7|1888
1655092200000|2022-06-13 03:50:00|100661|100545|100671.3|100555.3|100677|100563.4|100648.9|100536.5|1748
1655092500000|2022-06-13 03:55:00|100670.2|100554.2|100663.1|100547.1|100687.9|100572.2|100651.7|100540.7|2055
1655092800000|2022-06-13 04:00:00|100660.1|100544.1|100675.2|100559.2|100693.1|100577.1|100654.7|100538.7|1820
1655093100000|2022-06-13 04:05:00|100675.1|100559.1|100679.8|100563.8|100693.1|100577.1|100658.3|100546.7|2016
1655093400000|2022-06-13 04:10:00|100674.7|100558.7|100696.4|100580.4|100705.1|100589.1|100670.8|100554.8|1986
1655093700000|2022-06-13 04:15:00|100697.2|100581.2|100660.3|100544.3|100703.5|100587.5|100650.1|100534.1|2070
1655094000000|2022-06-13 04:20:00|100662.4|100546.4|100678.6|100562.6|100689.6|100573.6|100653.7|100537.7|2119
1655094300000|2022-06-13 04:25:00|100675.5|100559.5|100677.6|100561.6|100696.4|100580.4|100659.3|100543.3|2099
1655094600000|2022-06-13 04:30:00|100678.7|100562.7|100705.6|100589.6|100723.2|100607.2|100659.3|100550.6|1271
1655094900000|2022-06-13 04:35:00|100705.3|100589.3|100705.4|100589.4|100730.1|100614.1|100685.2|100576.3|899
1655095200000|2022-06-13 04:40:00|100705.1|100589.1|100717.5|100601.5|100742.9|100628.6|100695.6|100586.9|956
1655095500000|2022-06-13 04:45:00|100726.5|100610.5|100659.7|100551.2|100734.5|100621.9|100649.7|100544.1|1182
1655095800000|2022-06-13 04:50:00|100664.1|100548.1|100669.3|100555.8|100696.6|100580.6|100658.7|100546.9|1301
1655096100000|2022-06-13 04:55:00|100674.8|100564.2|100669.1|100553.1|100689.1|100573.1|100649.9|100543.1|1269
1655096400000|2022-06-13 05:00:00|100672.9|100556.9|100671.3|100572.5|100698|100591.2|100647.8|100543.2|1735
1655096700000|2022-06-13 05:05:00|100676.7|100580.4|100701.1|100621.3|100712.7|100629.1|100656.2|100570.7|1169
1655097000000|2022-06-13 05:10:00|100700.2|100620.2|100685.6|100600.8|100708.9|100625|100643.5|100569.1|1218
1655097300000|2022-06-13 05:15:00|100685.8|100601|100654.5|100575.5|100692.3|100609.7|100540|100468.7|1855
1655097600000|2022-06-13 05:20:00|100655.5|100571.7|100644.8|100582|100671|100593.8|100594.6|100544.6|1530
1655097900000|2022-06-13 05:25:00|100640.1|100581.6|100656.6|100554.2|100677.3|100596.7|100622.1|100534|1497
1655098200000|2022-06-13 05:30:00|100652.7|100556.4|100655.1|100565.2|100668.3|100574.4|100619.7|100509.2|1517
1655098500000|2022-06-13 05:35:00|100656.5|100564|100685.1|100597.1|100702.6|100631.2|100653.3|100563.4|1146
1655098800000|2022-06-13 05:40:00|100685|100597|100704.8|100632.3|100732.2|100649.6|100660.8|100585.1|1766
1655099100000|2022-06-13 05:45:00|100705.6|100630.3|100694.7|100612.3|100729.3|100646.2|100622.4|100543.8|2279
1655099400000|2022-06-13 05:50:00|100694.8|100612.4|100595.9|100545.9|100710.4|100618.5|100581.2|100523|1762
1655099700000|2022-06-13 05:55:00|100594.3|100544.3|100669.9|100555.6|100720.4|100616.6|100572.3|100512.7|1866
1655100000000|2022-06-13 06:00:00|100665.1|100555.8|100703.1|100626.9|100722.4|100650.6|100652.7|100555.8|1786
1655100300000|2022-06-13 06:05:00|100703.4|100627.1|100836.1|100763.4|100868.1|100777.4|100670.7|100611.7|1771
1655100600000|2022-06-13 06:10:00|100835.7|100762.8|100749.1|100724.1|100861.8|100818.5|100747.6|100674.5|1689
1655100900000|2022-06-13 06:15:00|100750.9|100725.9|100677.9|100652.9|100752.9|100726.8|100647.8|100601.9|1665
1655101200000|2022-06-13 06:20:00|100678.1|100653.1|100660.6|100635.6|100727.5|100669|100639.3|100577.6|1689
1655101500000|2022-06-13 06:25:00|100659.5|100634.5|100666.4|100641.4|100691.9|100666.9|100644.7|100597.5|1532
1655101800000|2022-06-13 06:30:00|100666.5|100641.5|100669.7|100644.7|100672.8|100647.8|100635.6|100610.6|1549
1655102100000|2022-06-13 06:35:00|100669.5|100644.5|100739.6|100714.6|100739.6|100714.6|100649|100624|1663
1655102400000|2022-06-13 06:40:00|100739.2|100714.2|100709.9|100684.9|100780.8|100755.8|100691.9|100666.9|1675
1655102700000|2022-06-13 06:45:00|100709.6|100684.6|100792.7|100767.7|100806|100781|100706.4|100681.4|1582
1655103000000|2022-06-13 06:50:00|100792.6|100767.6|100758.9|100733.9|100792.8|100767.8|100725.9|100700.9|1702
1655103300000|2022-06-13 06:55:00|100759.2|100734.2|100854.6|100829.6|100873.2|100848.2|100758.8|100733.8|1410
1655103600000|2022-06-13 07:00:00|100852.9|100827.9|100704.6|100679.6|100866.9|100841.9|100703.9|100678.9|1242
1655103900000|2022-06-13 07:05:00|100703.7|100678.7|100699.5|100674.5|100710.8|100685.8|100573.2|100548.2|1217
1655104200000|2022-06-13 07:10:00|100700.9|100675.9|100763.3|100738.3|100820.3|100795.3|100678.1|100653.1|1199
1655104500000|2022-06-13 07:15:00|100762.7|100737.7|100819|100794|100826.8|100801.8|100716|100647.3|1430
1655104800000|2022-06-13 07:20:00|100818|100793|100695.7|100670.7|100931.9|100867.5|100657.2|100623.7|2067
1655105100000|2022-06-13 07:25:00|100697.5|100672.5|100672.6|100647.6|100747.7|100691.1|100616.4|100572.9|2079
1655105400000|2022-06-13 07:30:00|100673.3|100648.3|100710.6|100685.6|100978.8|100862.8|100646.2|100621.2|2084
1655105700000|2022-06-13 07:35:00|100709.9|100684.9|100727.7|100702.7|100758.6|100720.1|100639.4|100604|1870
1655106000000|2022-06-13 07:40:00|100727.6|100702.6|100915.1|100890.1|100915.9|100890.5|100713.9|100686.6|1899
1655106300000|2022-06-13 07:45:00|100915.4|100890.4|100997.2|100972.2|100997.5|100972.5|100876.7|100851.7|1788
1655106600000|2022-06-13 07:50:00|100995.6|100970.6|101061.6|101036.6|101084.6|101040.7|100972.9|100914.1|1844
1655106900000|2022-06-13 07:55:00|101061.4|101036.4|101009.7|100984.7|101130.2|101081.2|100984.8|100929.6|1761
1655107200000|2022-06-13 08:00:00|101009.9|100984.9|101121.1|101096.1|101173.7|101128.7|100994.3|100965.1|1891
1655107500000|2022-06-13 08:05:00|101121.5|101096.5|101043|101018|101128.2|101103.2|101009.8|100984.8|1727
1655107800000|2022-06-13 08:10:00|101043.5|101018.5|101087.4|101062.4|101118.4|101071.2|100973.6|100948.6|1682
1655108100000|2022-06-13 08:15:00|101085.8|101060.8|101156|101131|101171.5|101146.5|101083.2|101058.2|1642
1655108400000|2022-06-13 08:20:00|101156.2|101131.2|101155.4|101130.4|101211.3|101186.3|101130.8|101105.8|1760
1655108700000|2022-06-13 08:25:00|101155.2|101130.2|101039.3|101014.3|101159.2|101134.2|100989.1|100964.1|1769
1655109000000|2022-06-13 08:30:00|101039.4|101014.4|101059.9|101034.9|101095.3|101070.3|100946.4|100844.2|1915
1655109300000|2022-06-13 08:35:00|101060.6|101035.6|101130.1|101105.1|101167.8|101130.5|101045.2|101020.2|1810
1655109600000|2022-06-13 08:40:00|101130.5|101105.5|101125.8|101100.8|101171|101137.4|101025|100937.2|2142
1655109900000|2022-06-13 08:45:00|101124.5|101099.5|101069.9|101044.9|101174.2|101149.2|101069.9|101044.9|1853
1655110200000|2022-06-13 08:50:00|101068.7|101043.7|101017.9|100992.9|101103.2|101060.9|101017.9|100991.8|1901
1655110500000|2022-06-13 08:55:00|101018.4|100993.4|101086|101061|101111.2|101086.2|101016.5|100983.9|1806
1655110800000|2022-06-13 09:00:00|101087.5|101062.5|101044|101019|101119.1|101094.1|101028.7|100983.9|1662
1655111100000|2022-06-13 09:05:00|101043.2|101018.2|101046.3|101021.3|101124.6|101090.1|101015.6|100978.1|1642
1655111400000|2022-06-13 09:10:00|101052.2|101027.2|101102.6|101077.6|101121.7|101093.7|101042.4|100971.9|1664
1655111700000|2022-06-13 09:15:00|101103.4|101078.4|101144|101119|101184.9|101159.9|101092.9|101051.9|1745
1655112000000|2022-06-13 09:20:00|101144.1|101119.1|101178.4|101153.4|101185.9|101160.9|101094.8|101059.3|1706
1655112300000|2022-06-13 09:25:00|101178.9|101153.9|101112.5|101087.5|101189.9|101164.9|101096.4|101071.4|1552
1655112600000|2022-06-13 09:30:00|101113|101088|101128|101103|101206.6|101181.6|101099.9|101065.9|1551
1655112900000|2022-06-13 09:35:00|101123.6|101098.6|101184|101159|101196.2|101163.4|101114.2|101089.2|1615
1655113200000|2022-06-13 09:40:00|101184.2|101159.2|101273|101248|101291.5|101266.5|101184.2|101159.2|1539
1655113500000|2022-06-13 09:45:00|101272.9|101247.9|101261.7|101236.7|101282.4|101257.4|101226.3|101197.7|1385
1655113800000|2022-06-13 09:50:00|101260|101235|101301.9|101276.9|101327.8|101285.5|101255.8|101222.6|1809
1655114100000|2022-06-13 09:55:00|101301.8|101276.8|101313.4|101288.4|101320.5|101290.8|101270.3|101235.1|1443
1655114400000|2022-06-13 10:00:00|101315.2|101290.2|101340.1|101315.1|101371.6|101346.6|101296.3|101247.4|1489
1655114700000|2022-06-13 10:05:00|101339.3|101314.3|101282.8|101257.8|101345.2|101320.2|101269.6|101234.2|1584
1655115000000|2022-06-13 10:10:00|101284.1|101259.1|101276|101251|101327.9|101302.9|101271.6|101246.6|1509
1655115300000|2022-06-13 10:15:00|101276.2|101251.2|101336.7|101311.7|101359|101334|101275.2|101250.2|1713
1655115600000|2022-06-13 10:20:00|101335.8|101310.8|101292.7|101267.7|101347.9|101322.9|101280.1|101255.1|1684
1655115900000|2022-06-13 10:25:00|101294.3|101269.3|101332.9|101307.9|101352.8|101327.8|101289.2|101264.2|1479
1655116200000|2022-06-13 10:30:00|101333.8|101308.8|101353.5|101328.5|101390.8|101365.8|101331.4|101306.4|1597
1655116500000|2022-06-13 10:35:00|101352.2|101327.2|101298.4|101273.4|101376.7|101351.7|101297.2|101272.2|1383
1655116800000|2022-06-13 10:40:00|101298.6|101273.6|101297.3|101272.3|101329.5|101304.5|101260.7|101235.7|1416
1655117100000|2022-06-13 10:45:00|101297.7|101272.7|101304.5|101279.5|101336.3|101311.3|101234.1|101181.3|1546
1655117400000|2022-06-13 10:50:00|101304.4|101279.4|101341.2|101316.2|101374.5|101349.5|101300.8|101275.8|1506
1655117700000|2022-06-13 10:55:00|101341.3|101316.3|101314.4|101289.4|101346.7|101321.7|101275.1|101250.1|1561
1655118000000|2022-06-13 11:00:00|101311.9|101286.9|101367.5|101342.5|101377.6|101352.6|101306.3|101262.7|1600
1655118300000|2022-06-13 11:05:00|101367.8|101342.8|101422.7|101397.7|101447.9|101422.9|101367.7|101342.7|1623
1655118600000|2022-06-13 11:10:00|101423|101398|101424.2|101399.2|101447.9|101422.9|101356.3|101331.3|1696
1655118900000|2022-06-13 11:15:00|101424.1|101399.1|101393.8|101368.8|101424.5|101399.5|101361.5|101336.5|1578
1655119200000|2022-06-13 11:20:00|101393.9|101368.9|101417.7|101392.7|101436.8|101411.8|101367.7|101342.7|1701
1655119500000|2022-06-13 11:25:00|101418.4|101393.4|101398.9|101373.9|101454.4|101429.4|101392.4|101367.4|1656
1655119800000|2022-06-13 11:30:00|101399.1|101374.1|101302.3|101277.3|101399.1|101374.1|101252.3|101227.3|1698
1655120100000|2022-06-13 11:35:00|101302.4|101277.4|101281.2|101256.2|101328.7|101303.7|101251.7|101226.7|1670
1655120400000|2022-06-13 11:40:00|101283|101258|101402.7|101377.7|101410.3|101385.3|101274.6|101249.6|1626
1655120700000|2022-06-13 11:45:00|101403|101378|101494.1|101469.1|101497.1|101472.1|101402.5|101377.5|1532
1655121000000|2022-06-13 11:50:00|101494.2|101469.2|101508.7|101483.7|101586.6|101561.6|101481.3|101456.3|1781
1655121300000|2022-06-13 11:55:00|101508.4|101483.4|101622.2|101597.2|101627.8|101602.8|101474.2|101449.2|1811
1655121600000|2022-06-13 12:00:00|101623.3|101598.3|101502.8|101477.8|101623.7|101598.7|101469.3|101441.6|2011
1655121900000|2022-06-13 12:05:00|101503.7|101478.7|101568|101543|101609.7|101584.7|101493.2|101468.2|1878
1655122200000|2022-06-13 12:10:00|101569|101544|101556.7|101531.7|101593.9|101568.9|101533.9|101508.9|1718
1655122500000|2022-06-13 12:15:00|101556.9|101531.9|101567.1|101542.1|101569.7|101544.7|101505.2|101480.2|1736
1655122800000|2022-06-13 12:20:00|101568.1|101543.1|101366|101341|101582.1|101557.1|101348.8|101323.8|2070
1655123100000|2022-06-13 12:25:00|101364|101339|101342.5|101317.5|101403.9|101378.9|101319.3|101288.2|1865
1655123400000|2022-06-13 12:30:00|101342.1|101317.1|101443.1|101418.1|101447.1|101422.1|101337.2|101312.2|2104
1655123700000|2022-06-13 12:35:00|101442.9|101417.9|101481|101456|101499.3|101474.3|101419.4|101394.4|1922
1655124000000|2022-06-13 12:40:00|101480.3|101455.3|101533.7|101508.7|101555.4|101530.4|101469.6|101444.6|1683
1655124300000|2022-06-13 12:45:00|101534.2|101509.2|101583.3|101558.3|101592|101567|101471.9|101446.9|1827
1655124600000|2022-06-13 12:50:00|101582.1|101557.1|101506.5|101481.5|101583.7|101558.7|101495.5|101470.5|1778
1655124900000|2022-06-13 12:55:00|101505.7|101480.7|101431.2|101406.2|101510|101485|101426.4|101401.4|1810
1655125200000|2022-06-13 13:00:00|101433.1|101408.1|101507.3|101482.3|101524.5|101499.5|101427.3|101402.3|1816
1655125500000|2022-06-13 13:05:00|101507|101482|101485.2|101460.2|101542.2|101517.2|101459.9|101434.9|1838
1655125800000|2022-06-13 13:10:00|101487.1|101462.1|101388.9|101363.9|101487.7|101462.7|101387.9|101362.9|1893
1655126100000|2022-06-13 13:15:00|101389.2|101364.2|101423.6|101398.6|101448.1|101423.1|101363.5|101338.5|1847
1655126400000|2022-06-13 13:20:00|101420.3|101395.3|101507.4|101482.4|101524.8|101499.8|101420.3|101395.3|1720
1655126700000|2022-06-13 13:25:00|101507.1|101482.1|101551.3|101526.3|101559|101534|101502.8|101477.8|1255
1655127000000|2022-06-13 13:30:00|101551.7|101526.7|101435.7|101410.7|101552.8|101527.8|101407.8|101382.8|1242
1655127300000|2022-06-13 13:35:00|101435.5|101410.5|101612.2|101587.2|101612.2|101587.2|101420.2|101395.2|1238
1655127600000|2022-06-13 13:40:00|101613|101588|101613.7|101588.7|101702.4|101677.4|101574.1|101549.1|2018
1655127900000|2022-06-13 13:45:00|101612.5|101587.5|101596.9|101571.9|101637.2|101612.2|101499.7|101474.7|1964
1655128200000|2022-06-13 13:50:00|101596.8|101571.8|101674.8|101649.8|101697.6|101672.6|101570.4|101545.4|1985
1655128500000|2022-06-13 13:55:00|101674.4|101649.4|101701.9|101676.9|101719.1|101694.1|101632.2|101607.2|1975
1655128800000|2022-06-13 14:00:00|101701.8|101676.8|101686.6|101661.6|101743.7|101718.7|101660.7|101635.7|1974
1655129100000|2022-06-13 14:05:00|101688.5|101663.5|101681.5|101656.5|101708.1|101683.1|101646.1|101621.1|1848
1655129400000|2022-06-13 14:10:00|101682.1|101657.1|101847.8|101822.8|101850.2|101825.2|101654.5|101629.5|1889
1655129700000|2022-06-13 14:15:00|101852|101827|101939.4|101914.4|101974.8|101949.8|101833.8|101808.8|1772
1655130000000|2022-06-13 14:20:00|101930.7|101905.7|101934.1|101909.1|101959.4|101934.4|101891.9|101866.9|1805
1655130300000|2022-06-13 14:25:00|101934|101909|101850.9|101825.9|101971.3|101946.3|101844.3|101819.3|1849
1655130600000|2022-06-13 14:30:00|101851.2|101826.2|101706.5|101681.5|101865.2|101840.2|101683.2|101658.2|1930
1655130900000|2022-06-13 14:35:00|101706.3|101681.3|101732.9|101707.9|101748.2|101723.2|101678.9|101653.9|1912
1655131200000|2022-06-13 14:40:00|101733.2|101708.2|101905.5|101880.5|101923.3|101898.3|101721.6|101696.6|1930
1655131500000|2022-06-13 14:45:00|101904.7|101879.7|101819.2|101794.2|101925.6|101900.6|101813.6|101788.6|1781
1655131800000|2022-06-13 14:50:00|101819.6|101794.6|101846.1|101821.1|101846.4|101821.4|101797|101772|1849
1655132100000|2022-06-13 14:55:00|101844.9|101819.9|101936.1|101911.1|101944.6|101919.6|101844.3|101819.3|2033
1655132400000|2022-06-13 15:00:00|101939|101914|101960.4|101935.4|101993.3|101968.3|101927.4|101902.4|1997
1655132700000|2022-06-13 15:05:00|101959.7|101934.7|101975.4|101950.4|102000.9|101975.9|101948.7|101910.9|1767
1655133000000|2022-06-13 15:10:00|101975.7|101950.7|101944.5|101919.5|101976.7|101951.7|101912.8|101887.3|1810
1655133300000|2022-06-13 15:15:00|101944.3|101919.3|101867.2|101842.2|101952.1|101927.1|101861.6|101836.6|2002
1655133600000|2022-06-13 15:20:00|101866.2|101841.2|101799.7|101774.7|101890.1|101865.1|101798.1|101773.1|1522
1655133900000|2022-06-13 15:25:00|101799.2|101774.2|101842.8|101817.8|101874.3|101827.5|101769.1|101736.5|2050
1655134200000|2022-06-13 15:30:00|101840.1|101815.1|101895.3|101818.7|101922|101882.5|101827.5|101800.1|1970
1655134500000|2022-06-13 15:35:00|101893.1|101821.7|101849.3|101824.3|101914.1|101861.3|101833.7|101788.8|2026
1655134800000|2022-06-13 15:40:00|101849.2|101824.2|101855.4|101830.4|101871.5|101838.3|101793.5|101765.7|1832
1655135100000|2022-06-13 15:45:00|101854|101829|101785.5|101760.5|101875.1|101839.2|101784.5|101759.5|1703
1655135400000|2022-06-13 15:50:00|101785.4|101760.4|101882.3|101811.9|101909.2|101863.9|101772|101747|1979
1655135700000|2022-06-13 15:55:00|101872.7|101822.7|101752.4|101727.4|101893.7|101847.4|101746.1|101707.1|2049
1655136000000|2022-06-13 16:00:00|101752|101727|101747.7|101697.7|101809.4|101756.5|101703.7|101646.8|2150
1655136300000|2022-06-13 16:05:00|101747.5|101697.5|101688.1|101614.8|101774.5|101733.4|101654.2|101587.3|1916
1655136600000|2022-06-13 16:10:00|101690.7|101609|101595.1|101545.1|101704.1|101631.8|101568.2|101513.8|1974
1655136900000|2022-06-13 16:15:00|101594.8|101544.8|101645.9|101566.6|101658.2|101618.1|101542.3|101483.7|1912
1655137200000|2022-06-13 16:20:00|101645.7|101570.4|101666.9|101641.9|101686.9|101650.1|101588.3|101526.6|1785
1655137500000|2022-06-13 16:25:00|101666.1|101641.1|101635.7|101585.7|101667.2|101642.2|101551.9|101493.5|2166
1655137800000|2022-06-13 16:30:00|101636.6|101586.6|101524.8|101499.8|101700.6|101633.6|101521.8|101472.5|1997
1655138100000|2022-06-13 16:35:00|101529.3|101504.3|101503.1|101478.1|101634.1|101588.5|101478.9|101430.2|2030
1655138400000|2022-06-13 16:40:00|101503.2|101478.2|101646.5|101568.1|101658.9|101589|101486.1|101429.2|2181
1655138700000|2022-06-13 16:45:00|101648.6|101566|101691.7|101641.7|101699.9|101665|101586.4|101518.5|1518
1655139000000|2022-06-13 16:50:00|101689.2|101639.2|101701.2|101676.2|101717.5|101680.3|101655.3|101625.6|1496
1655139300000|2022-06-13 16:55:00|101701.3|101676.3|101744.2|101719.2|101782.3|101742.5|101682|101648.3|1455
1655139600000|2022-06-13 17:00:00|101743.2|101718.2|101750.2|101725.2|101802.1|101756.9|101715.1|101677.1|2016
1655139900000|2022-06-13 17:05:00|101748.4|101723.4|101713.9|101688.9|101790|101736.9|101705.2|101680.2|1964
1655140200000|2022-06-13 17:10:00|101714.9|101689.9|101695.7|101670.7|101719.5|101693.2|101695.6|101669.5|1655
1655140500000|2022-06-13 17:15:00|101695.9|101670.9|101688.3|101663.3|101721.7|101696.1|101688.3|101663.3|1561
1655140800000|2022-06-13 17:20:00|101689.2|101664.2|101667.8|101642.8|101716.6|101674.6|101662.8|101627.9|1173
1655141100000|2022-06-13 17:25:00|101667.9|101642.9|101697.6|101672.6|101715.5|101679.1|101666.6|101630.3|1130
1655141400000|2022-06-13 17:30:00|101697.4|101672.4|101719.1|101694.1|101732.9|101707.9|101692.4|101656.7|1076
1655141700000|2022-06-13 17:35:00|101719.2|101694.2|101660.5|101635.5|101736.1|101701.7|101660.5|101626.2|1236
1655142000000|2022-06-13 17:40:00|101661.8|101636.8|101600.1|101575.1|101686.7|101637.2|101598.8|101565.8|1610
1655142300000|2022-06-13 17:45:00|101612.2|101562.2|101506.2|101481.2|101616|101572.6|101471.3|101412|1526
1655142600000|2022-06-13 17:50:00|101505.2|101480.2|101527.9|101502.9|101562.3|101526.1|101491.9|101461.4|1382
1655142900000|2022-06-13 17:55:00|101527.7|101502.7|101641.6|101591.6|101689.5|101628.7|101483.9|101458.9|1811
1655143200000|2022-06-13 18:00:00|101640.6|101590.6|101742.1|101692.1|101743.3|101709.9|101618.9|101549.6|2050
1655143500000|2022-06-13 18:05:00|101730.1|101705.1|101710.1|101612.4|101766.8|101705.3|101665.9|101597.7|1943
1655143800000|2022-06-13 18:10:00|101711.4|101616.9|101773.8|101723.8|101808.5|101760.3|101701.1|101614|2212
1655144100000|2022-06-13 18:15:00|101791.8|101707.9|101820.7|101770.7|101830.6|101784.7|101718.5|101665.7|1820
1655144400000|2022-06-13 18:20:00|101805.5|101780.5|101847.7|101797.7|101865.6|101810.7|101772.8|101722.4|1659
1655144700000|2022-06-13 18:25:00|101847.9|101797.9|101883.3|101833.3|101897.6|101851.5|101831.3|101784.2|1393
1655145000000|2022-06-13 18:30:00|101880.7|101830.7|101900.1|101850.1|101924.9|101895.1|101866.8|101827.4|1578
1655145300000|2022-06-13 18:35:00|101886|101861|101835|101785|101905.1|101868.7|101814.2|101771.1|1627
1655145600000|2022-06-13 18:40:00|101834.6|101784.6|101845.1|101820.1|101878.2|101841.8|101799.6|101767.2|1632
1655145900000|2022-06-13 18:45:00|101846.5|101821.5|101866.2|101816.2|101875|101836.4|101822|101783.2|1349
1655146200000|2022-06-13 18:50:00|101867.1|101817.1|101829.3|101804.3|101895|101867.8|101821.7|101795.6|1605
1655146500000|2022-06-13 18:55:00|101827.1|101802.1|101872.2|101847.2|101937.4|101898.9|101826.5|101797.3|2060
1655146800000|2022-06-13 19:00:00|101873.1|101848.1|101861|101836|101911.4|101880|101854.3|101829.3|1958
1655147100000|2022-06-13 19:05:00|101861.9|101836.9|101844.7|101819.7|101926.3|101883.5|101844.4|101817.5|1957
1655147400000|2022-06-13 19:10:00|101846.1|101821.1|101814.8|101789.8|101917.6|101879.1|101801.5|101705.7|2065
1655147700000|2022-06-13 19:15:00|101814.1|101789.1|101810.5|101694.5|101974.4|101876.3|101516.6|101400.6|2361
1655148000000|2022-06-13 19:20:00|101812.8|101696.8|101951.2|101845.4|101969|101860.4|101773.6|101657.6|2379
1655148300000|2022-06-13 19:25:00|101952.1|101842.3|102001.3|101951.3|102014.8|101953.2|101926|101823.1|2123
1655148600000|2022-06-13 19:30:00|102004.2|101954.2|102037.6|101955.7|102054.9|102000.1|101984.8|101916|2131
1655148900000|2022-06-13 19:35:00|102037.2|101957.5|101997.2|101925.4|102056|101979.3|101977.2|101888.8|2224
1655149200000|2022-06-13 19:40:00|101984.5|101934.5|101995|101885.8|102028.5|101934.5|101933.3|101831.1|2181
1655149500000|2022-06-13 19:45:00|101998.9|101886.7|101985.8|101877.7|102026.1|101940.7|101936.8|101860.1|2082
1655149800000|2022-06-13 19:50:00|101979.2|101873.8|102005.3|101903.7|102053.6|101953.7|101948.7|101839.1|2257
1655150100000|2022-06-13 19:55:00|102005.2|101903.9|101991.8|101910.5|102015.6|101936.9|101942.6|101859.8|2147
1655150400000|2022-06-13 20:00:00|102001.6|101900.5|102010.3|101960.3|102047.8|101961.5|101963.5|101867.4|1588
1655150700000|2022-06-13 20:05:00|102008.9|101958.9|101996.4|101905.5|102048|101962.2|101977.5|101869.7|1634
1655151000000|2022-06-13 20:10:00|101998.2|101905.4|101995.7|101895.8|102017.7|101920.3|101960.7|101849.3|1433
1655151300000|2022-06-13 20:15:00|101999.9|101895.1|101976.5|101888|101999.9|101905.4|101921.5|101819.4|1819
1655151600000|2022-06-13 20:20:00|101976.6|101888.9|102056.7|101959.9|102065.6|101998.6|101955.7|101851.6|1652
1655151900000|2022-06-13 20:25:00|102056.4|101962.3|102067.3|101965.2|102113|102037.6|102039.1|101941.2|1791
1655152200000|2022-06-13 20:30:00|102069.9|101963.6|102051.4|101956|102104.3|102002.1|102032.3|101916.3|1160
1655152500000|2022-06-13 20:35:00|102052.6|101957.4|102031.4|101954.6|102062.1|101964.8|102014.3|101919.7|1009
1655152800000|2022-06-13 20:40:00|102032.1|101954.7|102036.8|101952.1|102061|101975.2|102016.7|101935.7|1050
1655153100000|2022-06-13 20:45:00|102035.6|101954.2|102021.6|101919.5|102067.2|101973|102010.1|101907.6|1286
1655153400000|2022-06-13 20:50:00|102023.5|101916.9|102028.2|101923.1|102045.5|101943.3|102003.8|101898.4|1432
1655153700000|2022-06-13 20:55:00|102027.9|101917.7|102053.6|101937.6|102100|101984|102003.2|101887.2|1178
1655154000000|2022-06-13 21:00:00|102055.1|101939.1|101993.2|101877.2|102069.3|101953.3|101993.2|101877.2|16
1655154300000|2022-06-13 21:05:00|101993.3|101877.3|101991.7|101875.7|101995|101879|101990|101874|52
1655154600000|2022-06-13 21:10:00|101989.9|101873.9|102029.2|101913.2|102032.9|101916.9|101979.1|101863.1|25
1655154900000|2022-06-13 21:15:00|102031.5|101915.5|102038.9|101922.9|102052.5|101936.5|102007.5|101891.5|213
1655155200000|2022-06-13 21:20:00|102038.4|101922.4|102014.3|101898.3|102050.4|101934.4|102011.5|101895.5|128
1655155500000|2022-06-13 21:25:00|102018.5|101902.5|102028.4|101912.4|102043.3|101927.3|102014.3|101898.3|125
1655155800000|2022-06-13 21:30:00|102024|101908|102026.9|101910.9|102048|101932|102005.7|101889.7|135
1655156100000|2022-06-13 21:35:00|102025.6|101909.6|102036.5|101920.5|102067.3|101951.3|102013.9|101897.9|138
1655156400000|2022-06-13 21:40:00|102039.8|101923.8|102016.2|101900.2|102054.3|101938.3|102014.6|101898.6|179
1655156700000|2022-06-13 21:45:00|102051.3|101935.3|102038.7|101922.7|102054.4|101938.4|102012.1|101896.1|170
1655157000000|2022-06-13 21:50:00|102042.2|101926.2|102034.6|101918.6|102071.1|101955.1|102014.6|101898.6|133
1655157300000|2022-06-13 21:55:00|102025.8|101909.8|102064.1|101948.1|102102.1|101986.1|102019.2|101903.2|297
1655157600000|2022-06-13 22:00:00|102068.3|101952.3|102074.1|101958.1|102113.8|101997.8|102056.1|101940.1|509
1655157900000|2022-06-13 22:05:00|102076|101960|102091.7|101975.7|102125.8|102009.8|102066.2|101950.2|513
1655158200000|2022-06-13 22:10:00|102110.9|101994.9|102077|101961|102114.6|101998.6|102056.8|101940.8|491
1655158500000|2022-06-13 22:15:00|102076.9|101960.9|102064.8|101948.8|102145.9|102029.9|102061|101945|730
1655158800000|2022-06-13 22:20:00|102064.7|101948.7|102040.4|101924.4|102072.2|101956.2|102035.8|101919.8|742
1655159100000|2022-06-13 22:25:00|102042.3|101926.3|102056.8|101940.8|102098.2|101982.2|102039.9|101923.9|651
1655159400000|2022-06-13 22:30:00|102056.1|101940.1|102040.9|101924.9|102078.1|101962.1|102038.6|101922.6|843
1655159700000|2022-06-13 22:35:00|102040.3|101924.3|102035.9|101919.9|102063.4|101947.4|102022.2|101906.2|905
1655160000000|2022-06-13 22:40:00|102043.7|101927.7|102037.6|101921.6|102049.7|101933.7|102003.2|101887.2|699
1655160300000|2022-06-13 22:45:00|102036.1|101920.1|102050.9|101934.9|102054.7|101938.7|102006.7|101890.7|913
1655160600000|2022-06-13 22:50:00|102050.1|101934.1|102060|101944|102077.1|101961.1|102033.7|101917.7|706
1655160900000|2022-06-13 22:55:00|102057.7|101941.7|102080.4|101964.4|102081.7|101965.7|102050.5|101934.5|644
1655161200000|2022-06-13 23:00:00|102075|101959|102046.3|101930.3|102092.3|101976.3|102033|101922.1|965
1655161500000|2022-06-13 23:05:00|102047.3|101931.3|102010.3|101898.1|102068.9|101952.9|101994|101881.4|1337
1655161800000|2022-06-13 23:10:00|102011.2|101895.2|102013.4|101912.6|102031.1|101927.4|101976|101871.3|2012
1655162100000|2022-06-13 23:15:00|102014.9|101912.4|101993.6|101902.8|102018.4|101929.2|101966.9|101882.1|1825
1655162400000|2022-06-13 23:20:00|101994.6|101902.6|102005.4|101889.4|102015.6|101916.2|101956.9|101873.8|1602
1655162700000|2022-06-13 23:25:00|102019|101903|102006.3|101890.3|102024.7|101908.7|101994.2|101878.2|1786
1655163000000|2022-06-13 23:30:00|102006.2|101890.2|102008.3|101892.3|102020.4|101904.4|101997.4|101881.4|1727
1655163300000|2022-06-13 23:35:00|102008.1|101892.1|102013.6|101897.6|102032.5|101916.5|101994.6|101878.6|1849
1655163600000|2022-06-13 23:40:00|102016.8|101900.8|102040.7|101924.7|102051.3|101935.3|102009.2|101893.2|1555
1655163900000|2022-06-13 23:45:00|102040.6|101924.6|102005.1|101889.1|102056.8|101940.8|101999.2|101883.2|1637
1655164200000|2022-06-13 23:50:00|102004.2|101888.2|102011.2|101895.2|102015.8|101905.7|101986.3|101870.7|1750
1655164500000|2022-06-13 23:55:00|102005.6|101889.6|101990.5|101874.5|102013|101901.1|101980.9|101868.4|1352
1655164800000|2022-06-14 00:00:00|101986.2|101870.2|102078.3|101962.3|102101.4|101985.4|101985.1|101870.2|1690
1655165100000|2022-06-14 00:05:00|102078|101962|101997.5|101881.5|102111|101995|101994.9|101878.9|1586
1655165400000|2022-06-14 00:10:00|101993.5|101877.5|101979.5|101863.5|102047.5|101931.5|101965.6|101849.6|2093
1655165700000|2022-06-14 00:15:00|101979|101863|101995.4|101879.4|102042.8|101926.8|101957.7|101841.7|2273
1655166000000|2022-06-14 00:20:00|101996|101880|101925.5|101809.5|102005.2|101889.2|101902.8|101786.8|2018
1655166300000|2022-06-14 00:25:00|101924.9|101808.9|101902.8|101786.8|102003.4|101887.4|101878.2|101762.2|1937
1655166600000|2022-06-14 00:30:00|101900.3|101784.3|101907.4|101791.4|101921.3|101805.3|101876.5|101760.5|1453
1655166900000|2022-06-14 00:35:00|101906.4|101790.4|101905.5|101789.5|101937.7|101821.7|101873.3|101757.3|1350
1655167200000|2022-06-14 00:40:00|101906.4|101790.4|101796.7|101680.7|101920.8|101804.8|101785.2|101669.2|1882
1655167500000|2022-06-14 00:45:00|101790|101674|101882.4|101766.4|101901.2|101790.4|101777.8|101661.8|2261
1655167800000|2022-06-14 00:50:00|101877.6|101761.6|101872|101768.9|101904.7|101796.8|101835.7|101737.4|2266
1655168100000|2022-06-14 00:55:00|101869.2|101753.2|101866.4|101750.4|101898.3|101785.7|101824.7|101723.1|2193
1655168400000|2022-06-14 01:00:00|101862.9|101746.9|101850.1|101734.1|101883.3|101796.3|101821.2|101715.3|1970
1655168700000|2022-06-14 01:05:00|101841|101752.5|101838.4|101731.6|101856.2|101752.5|101804.1|101699.8|1850
1655169000000|2022-06-14 01:10:00|101845.6|101729.6|101923.3|101807.3|101956.2|101840.2|101824.4|101712|2218
1655169300000|2022-06-14 01:15:00|101926.9|101810.9|101970.3|101854.3|102001.7|101903.8|101908.3|101794.8|2113
1655169600000|2022-06-14 01:20:00|101973.1|101857.1|101966.8|101850.8|102000.1|101892|101941.7|101825.7|2238
1655169900000|2022-06-14 01:25:00|101972|101856|101927.9|101832.3|101981.1|101867.3|101904.7|101797.9|1963
1655170200000|2022-06-14 01:30:00|101927.2|101824.6|101991.3|101875.3|102019|101903|101923.2|101814.7|2231
1655170500000|2022-06-14 01:35:00|101992.3|101876.3|101983.3|101867.3|102006.2|101898|101947.3|101837.2|2158
1655170800000|2022-06-14 01:40:00|101985.9|101869.9|101975.3|101859.3|102007.6|101891.6|101950.9|101834.9|2133
1655171100000|2022-06-14 01:45:00|101977.4|101861.4|102102.8|102002.5|102178.7|102062.7|101977|101861|2359
1655171400000|2022-06-14 01:50:00|102106.9|101996.9|102065.2|101949.2|102113.2|102005.8|101962.4|101846.4|2371
1655171700000|2022-06-14 01:55:00|102060.4|101944.4|102158.2|102042.2|102194.1|102091.3|102060.4|101944.4|2380
1655172000000|2022-06-14 02:00:00|102156.7|102040.7|102030.9|101914.9|102174.8|102069.1|101991.8|101875.8|1704
1655172300000|2022-06-14 02:05:00|102028.4|101912.4|101980.6|101864.6|102045.7|101929.7|101971.2|101855.2|1622
1655172600000|2022-06-14 02:10:00|101981.7|101865.7|102015.1|101899.1|102029.5|101913.5|101981.7|101865.7|2059
1655172900000|2022-06-14 02:15:00|102014.4|101898.4|102027.8|101911.8|102050.2|101934.2|102002.4|101886.4|1790
1655173200000|2022-06-14 02:20:00|102024.8|101908.8|101996|101880|102029.7|101913.7|101970.9|101854.9|1919
1655173500000|2022-06-14 02:25:00|101989.8|101873.8|102003.9|101887.9|102025.7|101909.7|101967|101851|2048
1655173800000|2022-06-14 02:30:00|102004.2|101888.2|101932|101816|102018.9|101902.9|101910.5|101794.5|2059
1655174100000|2022-06-14 02:35:00|101932.1|101816.1|101913.1|101797.1|101944|101828|101889.5|101775.9|1920
1655174400000|2022-06-14 02:40:00|101917.1|101801.1|101933.2|101817.2|101948.6|101832.6|101868.2|101752.2|2185
1655174700000|2022-06-14 02:45:00|101936.9|101820.9|101926.3|101810.3|101951.4|101835.4|101898.3|101785.4|2087
1655175000000|2022-06-14 02:50:00|101923.8|101807.8|101904.9|101788.9|101947.8|101831.8|101885.7|101769.7|2152
1655175300000|2022-06-14 02:55:00|101899.5|101783.5|101891.8|101775.8|101938.1|101822.1|101866.6|101762|2019
1655175600000|2022-06-14 03:00:00|101898.6|101782.6|101871.8|101755.8|101925.2|101809.2|101864|101748.3|2165
1655175900000|2022-06-14 03:05:00|101871.1|101755.1|101900.7|101784.7|101910.8|101794.8|101831.3|101725|2261
1655176200000|2022-06-14 03:10:00|101905.7|101789.7|101869.7|101753.7|101916.9|101800.9|101855.8|101739.8|2350
1655176500000|2022-06-14 03:15:00|101877.1|101761.1|101864.9|101748.9|101928.6|101812.6|101854.2|101738.2|2330
1655176800000|2022-06-14 03:20:00|101867|101751|101913.2|101797.2|101955.4|101839.4|101851.6|101735.6|2328
1655177100000|2022-06-14 03:25:00|101912.8|101796.8|101888.3|101772.3|101961.4|101845.4|101879.4|101764|2328
1655177400000|2022-06-14 03:30:00|101886.6|101770.6|101882.9|101796.9|101977|101864.6|101870|101759.2|2312
1655177700000|2022-06-14 03:35:00|101882.5|101797.9|101884.6|101788.8|101929.3|101815|101853.5|101756.2|2326
1655178000000|2022-06-14 03:40:00|101883|101792.8|101821.4|101705.4|101914|101801.7|101802.4|101686.4|2033
1655178300000|2022-06-14 03:45:00|101821|101705|101761.5|101645.5|101840.7|101724.7|101722.4|101606.4|2039
1655178600000|2022-06-14 03:50:00|101760.4|101644.4|101755.4|101639.4|101806.4|101690.4|101738.8|101622.8|1668
1655178900000|2022-06-14 03:55:00|101754.7|101638.7|101771.9|101655.9|101795|101679|101750.6|101634.6|1340
1655179200000|2022-06-14 04:00:00|101772|101656|101645.6|101529.6|101791.6|101675.8|101626.7|101510.7|2137
1655179500000|2022-06-14 04:05:00|101642.5|101526.5|101670.2|101554.2|101692.2|101576.2|101635.5|101519.5|2128
1655179800000|2022-06-14 04:10:00|101665.3|101549.3|101728.2|101612.2|101739.8|101623.8|101650.1|101534.1|1826
1655180100000|2022-06-14 04:15:00|101729.7|101613.7|101715.1|101601.6|101736.1|101620.8|101703.2|101590.4|1286
1655180400000|2022-06-14 04:20:00|101722.7|101601.8|101700.9|101591.7|101734.9|101619|101685.9|101569.9|1511
1655180700000|2022-06-14 04:25:00|101704.4|101591.3|101722.9|101606.9|101740.8|101626.5|101693.5|101577.5|789
1655181000000|2022-06-14 04:30:00|101721.2|101608.9|101752.8|101636.8|101765.8|101649.8|101717.8|101608.9|1466
1655181300000|2022-06-14 04:35:00|101753.5|101637.5|101767.7|101651.7|101773.7|101667.4|101715|101628.7|1670
1655181600000|2022-06-14 04:40:00|101768|101652|101778.6|101662.6|101790.3|101678.1|101747.8|101636|1469
1655181900000|2022-06-14 04:45:00|101768.2|101660.2|101755.5|101652.5|101786.5|101672.9|101752.2|101639.6|1078
1655182200000|2022-06-14 04:50:00|101754.1|101638.1|101748.5|101640.6|101794.9|101680.6|101735.3|101619.3|1073
1655182500000|2022-06-14 04:55:00|101746|101641|101770.3|101666.1|101795.5|101679.5|101746|101630.5|1023
1655182800000|2022-06-14 05:00:00|101760.4|101646.1|101751.1|101660.8|101824.9|101708.9|101701.9|101596.7|1576
1655183100000|2022-06-14 05:05:00|101750|101664.4|101724.2|101611.5|101776.2|101690.8|101701.6|101594.7|1342
1655183400000|2022-06-14 05:10:00|101727.8|101611|101719.9|101623.9|101768.7|101667.2|101695.5|101598.4|1219
1655183700000|2022-06-14 05:15:00|101720.2|101623.8|101723|101629.8|101753.8|101641.8|101702.7|101600.4|1043
1655184000000|2022-06-14 05:20:00|101722.7|101630.3|101775.7|101666.8|101796.9|101680.9|101722.3|101622.3|1419
1655184300000|2022-06-14 05:25:00|101778.3|101666.7|101830.6|101725.4|101842.7|101727.1|101774.9|101664.3|1334
1655184600000|2022-06-14 05:30:00|101830.8|101724.7|101796.7|101680.7|101839.7|101728.2|101776.6|101668.3|1589
1655184900000|2022-06-14 05:35:00|101796.5|101680.5|101756.3|101640.3|101796.5|101684.7|101734.7|101628.1|1391
1655185200000|2022-06-14 05:40:00|101757|101641|101708.8|101594|101763.5|101647.5|101703.8|101592.2|1650
1655185500000|2022-06-14 05:45:00|101710.1|101594.5|101686.9|101570.9|101719.7|101603.7|101650.9|101543.4|1482
1655185800000|2022-06-14 05:50:00|101686.8|101570.8|101626|101529.4|101698.1|101582.1|101621.4|101520.8|1602
1655186100000|2022-06-14 05:55:00|101627.7|101529.9|101254.4|101138.4|101674.4|101558.4|101254.4|101138.4|1637
1655186400000|2022-06-14 06:00:00|101293|101177|101415.9|101360.5|101459.7|101376.3|101152.5|101036.5|1868
1655186700000|2022-06-14 06:05:00|101428.9|101360|101507|101423|101521.8|101428|101407.3|101323.4|1784
1655187000000|2022-06-14 06:10:00|101504.9|101421.3|101481.8|101403.9|101548.1|101462.6|101467.6|101401.6|1665
1655187300000|2022-06-14 06:15:00|101482.5|101406.5|101479.5|101429.5|101519.8|101459.8|101454.7|101400.7|1583
1655187600000|2022-06-14 06:20:00|101480|101430|101563.1|101487.7|101609.6|101548.1|101475.9|101421.5|1702
1655187900000|2022-06-14 06:25:00|101563.4|101488.3|101495.5|101470.5|101582.9|101525.1|101450.2|101398.4|1836
1655188200000|2022-06-14 06:30:00|101498.1|101473.1|101541.2|101516.2|101655.6|101577.2|101481.5|101443.6|1913
1655188500000|2022-06-14 06:35:00|101541|101516|101608.5|101583.5|101679.7|101624.5|101515|101485.6|1649
1655188800000|2022-06-14 06:40:00|101608.1|101583.1|101448.6|101423.6|101608.4|101583.4|101436.6|101380.7|1604
1655189100000|2022-06-14 06:45:00|101448.9|101423.9|101371|101346|101481.3|101456.3|101360.2|101335.2|1618
1655189400000|2022-06-14 06:50:00|101370.5|101345.5|101407.4|101382.4|101423.5|101398.5|101361.3|101336.3|1418
1655189700000|2022-06-14 06:55:00|101407.2|101382.2|101505.2|101480.2|101529|101504|101406.3|101381.3|1543
1655190000000|2022-06-14 07:00:00|101502.6|101477.6|101522.5|101497.5|101676.1|101607.6|101502.6|101450.5|1937
1655190300000|2022-06-14 07:05:00|101521.9|101496.9|101495.5|101470.5|101630.3|101580.3|101454.1|101417.8|1846
1655190600000|2022-06-14 07:10:00|101500.6|101475.6|101574.4|101549.4|101586.3|101561.3|101492.9|101467.9|1865
1655190900000|2022-06-14 07:15:00|101574.3|101549.3|101415.6|101390.6|101577.7|101552.7|101408.4|101383.4|1806
1655191200000|2022-06-14 07:20:00|101415.3|101390.3|101400.9|101375.9|101465.4|101440.4|101311.1|101286.1|2037
1655191500000|2022-06-14 07:25:00|101401.9|101376.9|101364.5|101339.5|101440.1|101409.7|101355.5|101330.5|1986
1655191800000|2022-06-14 07:30:00|101364.3|101339.3|101295.7|101270.7|101408.6|101383.6|101286.6|101261.6|1726
1655192100000|2022-06-14 07:35:00|101293.8|101268.8|101352.4|101327.4|101382.5|101357.5|101291.8|101266.8|1696
1655192400000|2022-06-14 07:40:00|101355|101330|101269.2|101244.2|101355.6|101330.6|101259.2|101234.2|1761
1655192700000|2022-06-14 07:45:00|101267.4|101242.4|101277.7|101252.7|101313.5|101285.5|101204.9|101179.9|1819
1655193000000|2022-06-14 07:50:00|101278.3|101253.3|101247.2|101222.2|101310.6|101267.3|101174.3|101149.3|1811
1655193300000|2022-06-14 07:55:00|101248.5|101223.5|101367.2|101271.7|101417.5|101306.3|101231|101172.5|2090
1655193600000|2022-06-14 08:00:00|101405.3|101289.3|101370.3|101345.3|101437.5|101356.5|101321.9|101253.1|1997
1655193900000|2022-06-14 08:05:00|101370.6|101345.6|101446.4|101396.4|101500.1|101452.3|101350.6|101325.6|1922
1655194200000|2022-06-14 08:10:00|101432.4|101407.4|101480.3|101455.3|101506.7|101472|101421.6|101370.2|1932
1655194500000|2022-06-14 08:15:00|101479.7|101454.7|101469.4|101444.4|101482.1|101457.1|101452.5|101427.5|1488
1655194800000|2022-06-14 08:20:00|101469.3|101444.3|101369.2|101344.2|101478.1|101453.1|101331.9|101278.2|1742
1655195100000|2022-06-14 08:25:00|101369|101344|101366.1|101341.1|101416.4|101391.4|101318.3|101264|1721
1655195400000|2022-06-14 08:30:00|101366|101341|101382.6|101357.6|101414.7|101389|101360.8|101335.8|1764
1655195700000|2022-06-14 08:35:00|101382.8|101357.8|101383.6|101358.6|101457.3|101432.3|101375.5|101350.5|1606
1655196000000|2022-06-14 08:40:00|101382.7|101357.7|101356.5|101331.5|101417.6|101392.6|101294.4|101269.4|1931
1655196300000|2022-06-14 08:45:00|101359|101334|101352.5|101327.5|101365.1|101340.1|101249.3|101169|1873
1655196600000|2022-06-14 08:50:00|101352.8|101327.8|101400.6|101375.6|101434.3|101409.3|101336.3|101309.2|1777
1655196900000|2022-06-14 08:55:00|101400.5|101375.5|101470.8|101399.2|101470.8|101420.5|101358.9|101326.8|1891
1655197200000|2022-06-14 09:00:00|101459.5|101409.5|101530.7|101505.7|101530.7|101505.7|101442.3|101398.8|1827
1655197500000|2022-06-14 09:05:00|101538.7|101513.7|101529.6|101504.6|101568|101543|101497|101472|1819
1655197800000|2022-06-14 09:10:00|101527.3|101502.3|101491.2|101466.2|101553.7|101528.7|101459.3|101434.3|1757
1655198100000|2022-06-14 09:15:00|101500.7|101475.7|101473.6|101448.6|101560.5|101535.5|101462.3|101437.3|1805
1655198400000|2022-06-14 09:20:00|101473.5|101448.5|101490.2|101465.2|101501.5|101476.5|101454.7|101429.7|1549
1655198700000|2022-06-14 09:25:00|101490.1|101465.1|101591.5|101566.5|101623.8|101598.8|101488.6|101463.6|1724
1655199000000|2022-06-14 09:30:00|101591.6|101566.6|101647.6|101622.6|101650.9|101625.9|101553.1|101528.1|1751
1655199300000|2022-06-14 09:35:00|101645.8|101620.8|101616.7|101591.7|101649.4|101624.4|101557.1|101532.1|1623
1655199600000|2022-06-14 09:40:00|101615.7|101590.7|101748.4|101723.4|101755.3|101724.9|101599|101574|1880
1655199900000|2022-06-14 09:45:00|101737.3|101712.3|101689.9|101664.9|101739.4|101714.4|101663.8|101638.8|1675
1655200200000|2022-06-14 09:50:00|101688.8|101663.8|101735|101710|101753.9|101728.9|101656.8|101631.8|1712
1655200500000|2022-06-14 09:55:00|101733.1|101708.1|101858.7|101833.7|101892.1|101867.1|101733|101708|1784
1655200800000|2022-06-14 10:00:00|101857.8|101832.8|101852.7|101827.7|101871.5|101846.5|101813.7|101788.7|1758
1655201100000|2022-06-14 10:05:00|101850.5|101825.5|101786.4|101761.4|101856.1|101831.1|101769.8|101744.8|1536
1655201400000|2022-06-14 10:10:00|101786.9|101761.9|101846.4|101821.4|101893.5|101868.5|101784.3|101759.3|1621
1655201700000|2022-06-14 10:15:00|101845.1|101820.1|101836.9|101811.9|101869.4|101844.4|101811.1|101786.1|1427
1655202000000|2022-06-14 10:20:00|101837.5|101812.5|101846.5|101821.5|101876.8|101851.8|101818.5|101793.5|1501
1655202300000|2022-06-14 10:25:00|101845.6|101820.6|101952.3|101927.3|101965.3|101940.3|101840.9|101815.9|1518
1655202600000|2022-06-14 10:30:00|101952.4|101927.4|101890.9|101865.9|101969.6|101944.6|101866|101837.7|1750
1655202900000|2022-06-14 10:35:00|101889.1|101864.1|101847.6|101822.6|101894.2|101869.2|101814.6|101774.9|1415
1655203200000|2022-06-14 10:40:00|101847.7|101822.7|101823.4|101798.4|101904.3|101879.3|101809.1|101784.1|1607
1655203500000|2022-06-14 10:45:00|101823.3|101798.3|101870.4|101845.4|101883.5|101858.5|101795.8|101770.8|1630
1655203800000|2022-06-14 10:50:00|101870.5|101845.5|101854.8|101829.8|101904.3|101879.3|101831.6|101806.6|1499
1655204100000|2022-06-14 10:55:00|101857.6|101832.6|101817.2|101792.2|101937.8|101912.8|101816.6|101791.6|1742
1655204400000|2022-06-14 11:00:00|101815.5|101790.5|101789.1|101764.1|101889.3|101864.3|101780.5|101755.5|1773
1655204700000|2022-06-14 11:05:00|101789.2|101764.2|101847|101822|101871.5|101846.5|101789.2|101764.2|1659
1655205000000|2022-06-14 11:10:00|101847.1|101822.1|101799.6|101774.6|101881.2|101856.2|101757.8|101670.8|1679
1655205300000|2022-06-14 11:15:00|101799.2|101774.2|101810.4|101785.4|101827.7|101802.7|101785|101760|1614
1655205600000|2022-06-14 11:20:00|101809.8|101784.8|101833.2|101808.2|101887|101862|101763|101728.8|1745
1655205900000|2022-06-14 11:25:00|101833.1|101808.1|101722.9|101697.9|101834.2|101809.2|101710.3|101680.4|1736
1655206200000|2022-06-14 11:30:00|101723.2|101698.2|101636.4|101611.4|101738.3|101713.3|101610.7|101569.1|1767
1655206500000|2022-06-14 11:35:00|101635|101610|101610.8|101585.8|101670.3|101645.3|101610.5|101585.5|1796
1655206800000|2022-06-14 11:40:00|101611.5|101586.5|101565.9|101540.9|101642.5|101617.5|101553.1|101528.1|1582
1655207100000|2022-06-14 11:45:00|101566.1|101541.1|101488.7|101463.7|101566.1|101541.1|101455.3|101378.6|1599
1655207400000|2022-06-14 11:50:00|101499|101474|101556.7|101531.7|101559.9|101534.9|101469.8|101444.8|1656
1655207700000|2022-06-14 11:55:00|101558.8|101533.8|101615.2|101590.2|101615.2|101590.2|101500.2|101475.2|1872
1655208000000|2022-06-14 12:00:00|101614.9|101589.9|101567.1|101542.1|101615.2|101590.2|101490.5|101449.9|1886
1655208300000|2022-06-14 12:05:00|101566.4|101541.4|101646.1|101621.1|101711.5|101669.6|101496|101471|1821
1655208600000|2022-06-14 12:10:00|101646|101621|101629.5|101604.5|101680.6|101655.6|101618.5|101593.5|1926
1655208900000|2022-06-14 12:15:00|101629|101604|101695.3|101670.3|101695.3|101670.3|101621.8|101596.8|1770
1655209200000|2022-06-14 12:20:00|101695.5|101670.5|101686|101661|101703.1|101678.1|101627.9|101602.9|1732
1655209500000|2022-06-14 12:25:00|101686.4|101661.4|101665.1|101572.1|101703.1|101678.1|101592|101567|1663
1655209800000|2022-06-14 12:30:00|101664.8|101564.1|101362.4|101337.4|101672|101589.8|101358.4|101299.5|2171
1655210100000|2022-06-14 12:35:00|101362|101337|101396.8|101371.8|101428.4|101403.4|101349.4|101305.1|1966
1655210400000|2022-06-14 12:40:00|101399.6|101374.6|101416.9|101391.9|101446.4|101421.4|101340.9|101310.2|2055
1655210700000|2022-06-14 12:45:00|101417.1|101392.1|101538.8|101513.8|101551.1|101526.1|101406.9|101381.9|1888
1655211000000|2022-06-14 12:50:00|101538.3|101513.3|101560.7|101535.7|101594|101569|101523.1|101479.4|1938
1655211300000|2022-06-14 12:55:00|101562.3|101537.3|101607.6|101582.6|101610.6|101585.6|101547.5|101522.5|1816
1655211600000|2022-06-14 13:00:00|101607.2|101582.2|101488.7|101463.7|101615.8|101590.8|101488.4|101444.8|2131
1655211900000|2022-06-14 13:05:00|101488.9|101463.9|101564.8|101539.8|101621.4|101591.4|101478.8|101436.7|1936
1655212200000|2022-06-14 13:10:00|101564.9|101539.9|101612.2|101587.2|101650.7|101625.7|101563.8|101538.8|1853
1655212500000|2022-06-14 13:15:00|101612.4|101587.4|101577.7|101552.7|101629|101587.4|101482.3|101438.7|2035
1655212800000|2022-06-14 13:20:00|101580.9|101555.9|101582.9|101557.9|101643.9|101614.7|101459.8|101410.7|2077
1655213100000|2022-06-14 13:25:00|101581.1|101556.1|101644|101619|101644|101619|101574.7|101514.9|1837
1655213400000|2022-06-14 13:30:00|101642.9|101617.9|101727.8|101702.8|101776.3|101739.6|101623.1|101598.1|2180
1655213700000|2022-06-14 13:35:00|101729.8|101704.8|101708.5|101683.5|101759.9|101734.9|101677.3|101652.3|2103
1655214000000|2022-06-14 13:40:00|101708.3|101683.3|101785.2|101760.2|101792.5|101767.5|101704.1|101668.4|2148
1655214300000|2022-06-14 13:45:00|101785|101760|101788.8|101763.8|101803.3|101778.3|101715.4|101683|2058
1655214600000|2022-06-14 13:50:00|101789.3|101764.3|101807.5|101782.5|101873.6|101848.6|101780.4|101755.4|2015
1655214900000|2022-06-14 13:55:00|101807|101782|101800.9|101775.9|101825.6|101800.6|101782.2|101757.2|1881
1655215200000|2022-06-14 14:00:00|101801.5|101776.5|101752.2|101727.2|101805.8|101780.8|101718.9|101693.9|2056
1655215500000|2022-06-14 14:05:00|101750.6|101725.6|101902.2|101877.2|101906|101881|101743|101707|2026
1655215800000|2022-06-14 14:10:00|101901.9|101876.9|101965.7|101940.7|101973.4|101948.4|101898.2|101873.2|1925
1655216100000|2022-06-14 14:15:00|101966.2|101941.2|101992.1|101967.1|102059.9|102034.9|101965.4|101919.9|1910
1655216400000|2022-06-14 14:20:00|101991.5|101966.5|101991.6|101966.6|102053.5|102028.5|101974.1|101949.1|1810
1655216700000|2022-06-14 14:25:00|101990.4|101965.4|101961.3|101936.3|102014.6|101989.6|101889.4|101828.9|2083
1655217000000|2022-06-14 14:30:00|101955.5|101930.5|101990|101965|102034.1|101988.7|101944.4|101897.7|2233
1655217300000|2022-06-14 14:35:00|101989.8|101964.8|102068|102043|102088.7|102063.2|101972.7|101922.9|2116
1655217600000|2022-06-14 14:40:00|102067.7|102042.7|102078.4|102053.4|102100.5|102075.5|102046.9|102019.3|2026
1655217900000|2022-06-14 14:45:00|102078.2|102053.2|102039.1|102014.1|102082.9|102057.9|101988.5|101960.6|2019
1655218200000|2022-06-14 14:50:00|102040|102015|102051.3|102026.3|102085.2|102060.2|102008.3|101983.3|2032
1655218500000|2022-06-14 14:55:00|102051.2|102026.2|102095.6|102070.6|102114.3|102089.3|102042.4|102013.8|2107
1655218800000|2022-06-14 15:00:00|102093.6|102068.6|101961.8|101936.8|102114.6|102089.6|101953.9|101898.7|2124
1655219100000|2022-06-14 15:05:00|101961|101936|102101.2|102076.2|102105.8|102080.8|101952.8|101904.6|1915
1655219400000|2022-06-14 15:10:00|102101.3|102076.3|102054.4|102029.4|102154.6|102129.6|102053.5|102028.5|1893
1655219700000|2022-06-14 15:15:00|102054.7|102029.7|102083.1|102058.1|102113.1|102086|102042.2|102017.2|1927
1655220000000|2022-06-14 15:20:00|102082.7|102057.7|102019.5|101994.5|102094.8|102069.8|102016.7|101991.7|2029
1655220300000|2022-06-14 15:25:00|102019.9|101994.9|101979.6|101906.8|102027.7|102002.7|101953.1|101888.2|1801
1655220600000|2022-06-14 15:30:00|101988|101897.2|101969.2|101944.2|102055.8|102030.8|101959.9|101886.4|2055
1655220900000|2022-06-14 15:35:00|101969.1|101944.1|102051.5|102026.5|102079.7|102054.7|101920.6|101891|1976
1655221200000|2022-06-14 15:40:00|102050|102025|102100.3|102050.3|102102.2|102070.6|102037.4|101987.7|1849
1655221500000|2022-06-14 15:45:00|102102.7|102052.7|102067.2|102042.2|102107|102080.3|102024.7|101986.1|1830
1655221800000|2022-06-14 15:50:00|102067.1|102042.1|102069.6|102044.6|102126.4|102101.4|102064.4|102022.7|1963
1655222100000|2022-06-14 15:55:00|102069.5|102044.5|102037.4|102012.4|102082.2|102055.9|102004.7|101977.5|2115
1655222400000|2022-06-14 16:00:00|102036.5|102011.5|102073|102048|102093.7|102065.4|102034.4|102003.4|2003
1655222700000|2022-06-14 16:05:00|102073.3|102048.3|102142.6|102117.6|102146.8|102121.8|102060.7|102035.7|1708
1655223000000|2022-06-14 16:10:00|102141.5|102116.5|102179.8|102154.8|102185.7|102160.7|102108.7|102083.7|1625
1655223300000|2022-06-14 16:15:00|102179.5|102154.5|102112.9|102087.9|102185.7|102160.7|102085.7|102060.7|1565
1655223600000|2022-06-14 16:20:00|102112.4|102087.4|102154.1|102129.1|102183.5|102158.5|102090.3|102065.3|1734
1655223900000|2022-06-14 16:25:00|102155.7|102130.7|102082.1|102057.1|102169.7|102144.7|102069.3|102042.1|1496
1655224200000|2022-06-14 16:30:00|102083|102058|102098.8|102073.8|102135.2|102100.4|102072.2|102047.2|1606
1655224500000|2022-06-14 16:35:00|102098.4|102073.4|102137.5|102112.5|102140.5|102115.5|102090.2|102065.2|1486
1655224800000|2022-06-14 16:40:00|102137.4|102112.4|102109.5|102084.5|102151.6|102126.6|102109.5|102084.5|1483
1655225100000|2022-06-14 16:45:00|102111.1|102086.1|102071.6|102046.6|102121.4|102096.4|102067.8|102042.8|1395
1655225400000|2022-06-14 16:50:00|102071.4|102046.4|102089.5|102064.5|102102.9|102077.9|102069.3|102044.3|1590
1655225700000|2022-06-14 16:55:00|102090.1|102065.1|102135.3|102110.3|102145.4|102119|102085.5|102060.5|1696
1655226000000|2022-06-14 17:00:00|102136.5|102111.5|102072.4|102047.4|102153.2|102123.8|102071.3|102046.3|1837
1655226300000|2022-06-14 17:05:00|102072.2|102047.2|101981.1|101931.1|102090.4|102065.4|101954.7|101920.9|1873
1655226600000|2022-06-14 17:10:00|101981.7|101931.7|101857.2|101807.2|101999.1|101958|101831.7|101787.2|2029
1655226900000|2022-06-14 17:15:00|101866.6|101796.5|101888.4|101838.4|101951.2|101854.4|101818.3|101770.6|1949
1655227200000|2022-06-14 17:20:00|101888.3|101838.3|101872.9|101822.9|101935|101856.2|101727|101686.2|2243
1655227500000|2022-06-14 17:25:00|101870.5|101820.5|101981.6|101904.1|101992.5|101925.7|101845.2|101801.1|1941
1655227800000|2022-06-14 17:30:00|101979.7|101907.4|101996.2|101946.2|102039.9|101967.6|101904|101844.1|2166
1655228100000|2022-06-14 17:35:00|101999.2|101949.2|102098.6|102011.6|102102.8|102023.9|101966.8|101876|2129
1655228400000|2022-06-14 17:40:00|102076.9|102026.9|102077.9|102004.2|102132.5|102087.6|101980.8|101918.8|1983
1655228700000|2022-06-14 17:45:00|102077.3|102005.2|102098|102048|102125.9|102068.5|102030.5|101958.7|1580
1655229000000|2022-06-14 17:50:00|102097.6|102047.6|102100.1|102050.1|102128.2|102076.3|102053.3|102013|1513
1655229300000|2022-06-14 17:55:00|102100.4|102050.4|102133.2|102083.2|102135.1|102099.8|102032.8|101997.6|1668
1655229600000|2022-06-14 18:00:00|102119|102094|102068.6|102018.6|102140.5|102104.2|102035.8|101995.1|2036
1655229900000|2022-06-14 18:05:00|102069|102019|101973|101948|102099|102053.8|101970.9|101934.9|1672
1655230200000|2022-06-14 18:10:00|101970.5|101945.5|102059.4|102009.4|102077|102041.7|101970.5|101937|1390
1655230500000|2022-06-14 18:15:00|102060.7|102010.7|102017|101992|102064|102029.3|102006.8|101969.4|1351
1655230800000|2022-06-14 18:20:00|102016.8|101991.8|102061.2|102036.2|102073.6|102039.2|102014.4|101976.5|1299
1655231100000|2022-06-14 18:25:00|102061.7|102036.7|102057|102032|102084.4|102049.5|102046.2|102020.1|1293
1655231400000|2022-06-14 18:30:00|102057.1|102032.1|102037.8|102012.8|102083.8|102058.8|102037.7|102012.7|1320
1655231700000|2022-06-14 18:35:00|102037.9|102012.9|102034.4|102009.4|102037.9|102012.9|101986.1|101961.1|1081
1655232000000|2022-06-14 18:40:00|102034.7|102009.7|102092.7|102042.7|102111.3|102082.5|102032.3|102007.3|1363
1655232300000|2022-06-14 18:45:00|102092.6|102042.6|102139.7|102089.7|102158.7|102121.2|102058.3|102026.5|1522
1655232600000|2022-06-14 18:50:00|102140.1|102090.1|102144.6|102119.6|102166.6|102129.2|102115.2|102086.4|1522
1655232900000|2022-06-14 18:55:00|102145|102120|102175.9|102150.9|102187|102162|102108|102083|1642
1655233200000|2022-06-14 19:00:00|102178.1|102153.1|102188.2|102163.2|102222.2|102190.1|102176.9|102148.7|1480
1655233500000|2022-06-14 19:05:00|102188.4|102163.4|102221.1|102196.1|102228.9|102203.9|102177.9|102152.9|1260
1655233800000|2022-06-14 19:10:00|102220.9|102195.9|102240.7|102215.7|102241.4|102216.4|102209|102184|986
1655234100000|2022-06-14 19:15:00|102241.8|102216.8|102274.1|102249.1|102274.1|102249.1|102239.4|102214.4|1429
1655234400000|2022-06-14 19:20:00|102273.4|102248.4|102191.5|102166.5|102289|102264|102186.2|102161.2|1651
1655234700000|2022-06-14 19:25:00|102192.5|102167.5|102079.3|102054.3|102192.5|102167.5|102059.3|102034.3|1490
1655235000000|2022-06-14 19:30:00|102080|102055|102125.3|102075.3|102135.6|102080.5|102003.7|101960.3|1815
1655235300000|2022-06-14 19:35:00|102125.4|102075.4|102070.6|102020.6|102153.8|102093.1|102040.2|101983.3|1706
1655235600000|2022-06-14 19:40:00|102070.7|102020.7|102096.3|102046.3|102134|102066|102042.8|101980.5|1948
1655235900000|2022-06-14 19:45:00|102095.1|102045.1|102126.4|102076.4|102214.5|102128.1|102093.2|102038.2|1794
1655236200000|2022-06-14 19:50:00|102126|102076|102062.7|102012.7|102165.3|102090.9|102048.8|101993.9|1602
1655236500000|2022-06-14 19:55:00|102063.8|102013.8|102067.3|102017.3|102112.1|102059|102034.6|101984.6|1503
1655236800000|2022-06-14 20:00:00|102066.8|102016.8|102051.8|102001.8|102104.7|102037.1|102028.7|101961.2|1209
1655237100000|2022-06-14 20:05:00|102050.2|102000.2|102007.2|101982.2|102081.5|102020|102001.4|101939.5|980
1655237400000|2022-06-14 20:10:00|102009.4|101984.4|102013.5|101963.5|102055.3|101984.4|101994.5|101932.8|700
1655237700000|2022-06-14 20:15:00|102014.2|101964.2|102041.7|101991.7|102066|101994.6|102008.5|101948.9|755
1655238000000|2022-06-14 20:20:00|102041.6|101991.6|102031.8|101981.8|102075|102012.8|102007.6|101971.1|638
1655238300000|2022-06-14 20:25:00|102033.8|101983.8|102037|101987|102065.5|102007.5|102023.4|101979.3|400
1655238600000|2022-06-14 20:30:00|102041.7|101991.7|102054|102004|102085.2|102013.3|101996.6|101955.7|863
1655238900000|2022-06-14 20:35:00|102054.1|102004.1|101998.7|101948.7|102093.2|102037.8|101984.2|101931.9|783
1655239200000|2022-06-14 20:40:00|101999.2|101949.2|102022.3|101947.2|102033.6|101966.6|101993.4|101935.6|679
1655239500000|2022-06-14 20:45:00|102009|101959|102016.3|101935|102038|101972.4|102002.4|101924.3|444
1655239800000|2022-06-14 20:50:00|102013.4|101938.8|102000.2|101950.2|102031.4|101968.8|101990|101910.5|557
1655240100000|2022-06-14 20:55:00|101997.8|101947.8|102054.8|101938.8|102090.1|101974.1|101996.4|101892.4|638
1655240400000|2022-06-14 21:00:00|102044.6|101928.6|102150.6|102034.6|102158.1|102042.1|102044.6|101928.6|78
1655240700000|2022-06-14 21:05:00|102137.3|102021.3|102121.2|102005.2|102158.1|102042.1|102117.3|102001.3|62
1655241000000|2022-06-14 21:10:00|102185.1|102069.1|102157.7|102041.7|102185.1|102069.1|102090|101974|18
1655241300000|2022-06-14 21:15:00|102127.1|102011.1|102099.9|101983.9|102157.7|102041.7|102099.9|101983.9|14
1655241600000|2022-06-14 21:20:00|102086.8|101970.8|102104.3|101988.3|102129.1|102013.1|102060.1|101944.1|45
1655241900000|2022-06-14 21:25:00|102140.9|102024.9|102143.1|102027.1|102155|102039|102113.8|101997.8|37
1655242200000|2022-06-14 21:30:00|102154.8|102038.8|102035.7|101919.7|102191.8|102075.8|102035.6|101919.6|271
1655242500000|2022-06-14 21:35:00|102106.3|101990.3|102092.7|101976.7|102126.4|102010.4|102036.9|101920.9|94
1655242800000|2022-06-14 21:40:00|102097.4|101981.4|102101.7|101985.7|102132.6|102016.6|102049.8|101933.8|124
1655243100000|2022-06-14 21:45:00|102082.5|101966.5|102118.4|102002.4|102133.3|102017.3|102078.8|101962.8|170
1655243400000|2022-06-14 21:50:00|102108.4|101992.4|102081.9|101965.9|102123.6|102007.6|102073.4|101957.4|194
1655243700000|2022-06-14 21:55:00|102095|101979|102040.8|101924.8|102101.8|101985.8|102005.4|101889.4|297
1655244000000|2022-06-14 22:00:00|102049.5|101933.5|102042.8|101926.8|102091.6|101975.6|101997.5|101881.5|1284
1655244300000|2022-06-14 22:05:00|102038.8|101922.8|102040.5|101924.5|102058.7|101942.7|102010.5|101894.5|644
1655244600000|2022-06-14 22:10:00|102043.2|101927.2|102045.7|101929.7|102070.6|101954.6|102023.2|101907.2|504
1655244900000|2022-06-14 22:15:00|102052.2|101936.2|102059.3|101943.3|102077.2|101961.2|102035.3|101919.3|1169
1655245200000|2022-06-14 22:20:00|102062.7|101946.7|102031.2|101915.2|102072.4|101956.4|102001.7|101885.7|975
1655245500000|2022-06-14 22:25:00|102042.4|101926.4|102039|101923|102062.8|101946.8|102004.8|101888.8|662
1655245800000|2022-06-14 22:30:00|102026.4|101910.4|102030.4|101921.1|102058|101942|102011.2|101895.2|1174
1655246100000|2022-06-14 22:35:00|102028.2|101917.3|102014.6|101898.6|102043.6|101927.6|102011.9|101895.9|1324
1655246400000|2022-06-14 22:40:00|102016.9|101900.9|102022.9|101906.9|102036.2|101920.2|101974|101858|945
1655246700000|2022-06-14 22:45:00|102023.4|101907.4|102013.3|101897.3|102033.2|101917.2|101988.3|101872.3|834
1655247000000|2022-06-14 22:50:00|102011.5|101895.5|101926.5|101810.5|102023|101907|101906.1|101790.1|1151
1655247300000|2022-06-14 22:55:00|101925.9|101809.9|101907.7|101791.7|101958.6|101842.6|101906.4|101790.4|1195
1655247600000|2022-06-14 23:00:00|101905|101789|101922.9|101806.9|101949.7|101833.7|101883|101772.1|1578
1655247900000|2022-06-14 23:05:00|101922.8|101806.8|101865.6|101749.6|101924.6|101808.6|101851.4|101747.2|1649
1655248200000|2022-06-14 23:10:00|101857.8|101758|101914|101798|101950|101859.8|101836.4|101732.3|1578
1655248500000|2022-06-14 23:15:00|101919.4|101803.4|101962.6|101846.6|101978.3|101862.3|101916.6|101800.6|1104
1655248800000|2022-06-14 23:20:00|101962.5|101846.5|101939.8|101823.8|101986.6|101870.6|101936.7|101820.7|876
1655249100000|2022-06-14 23:25:00|101939.6|101823.6|101919.6|101806.4|101947.4|101831.4|101905.9|101789.9|926
1655249400000|2022-06-14 23:30:00|101924.7|101806.5|101910|101794|101930.1|101814.1|101897.7|101781.7|1089
1655249700000|2022-06-14 23:35:00|101910.1|101794.1|101884.6|101768.6|101919.5|101803.5|101874.3|101758.3|1239
1655250000000|2022-06-14 23:40:00|101883.5|101767.5|101874.8|101758.8|101908.4|101792.4|101868.1|101752.1|1170
1655250300000|2022-06-14 23:45:00|101867.3|101751.3|101861.6|101746.6|101874.5|101758.5|101841.5|101725.5|1530
1655250600000|2022-06-14 23:50:00|101859.3|101743.3|101869.2|101753.2|101881.5|101765.5|101851.8|101735.8|1197
1655250900000|2022-06-14 23:55:00|101868.2|101752.2|101857.4|101746|101874.8|101758.8|101840.1|101725.3|1315
1655251200000|2022-06-15 00:00:00|101863.4|101748.6|101858|101759|101876.3|101760.3|101822.3|101711.4|1894
1655251500000|2022-06-15 00:05:00|101860|101759.1|101881|101772.8|101928.6|101812.6|101856.7|101740.7|1613
1655251800000|2022-06-15 00:10:00|101881.2|101772.3|101929.1|101818|101944.7|101834.6|101876.7|101771.1|1770
1655252100000|2022-06-15 00:15:00|101929.8|101818.1|101895.1|101779.1|101961.9|101848.5|101888.9|101777.1|1903
1655252400000|2022-06-15 00:20:00|101895.5|101779.5|101930.2|101816.5|101962.4|101846.4|101892.9|101776.9|1813
1655252700000|2022-06-15 00:25:00|101930.9|101815|101927.3|101821|101961.4|101845.4|101896.7|101782.9|1641
1655253000000|2022-06-15 00:30:00|101936.5|101816.1|101920|101804|101967|101851|101875|101759|1662
1655253300000|2022-06-15 00:35:00|101914.4|101798.4|101941.1|101847.4|101968.2|101871.3|101909.2|101796|1371
1655253600000|2022-06-15 00:40:00|101941.4|101845.4|101978.9|101885.5|101980.2|101891|101932.9|101842.8|1422
1655253900000|2022-06-15 00:45:00|101977.2|101885.8|101951.5|101871.2|101988.6|101915.6|101910.3|101850|1391
1655254200000|2022-06-15 00:50:00|101948.9|101872.1|101960|101889.1|101999.6|101933.1|101909.7|101838.8|1619
1655254500000|2022-06-15 00:55:00|101959.7|101889.2|101855.8|101766.3|102004|101941.5|101844.5|101754.1|1704
1655254800000|2022-06-15 01:00:00|101855.5|101768.6|101828.6|101752.7|101881|101783.2|101804.1|101741.2|1720
1655255100000|2022-06-15 01:05:00|101828|101752.4|101803|101753|101857.1|101788.9|101793.3|101729.2|1372
1655255400000|2022-06-15 01:10:00|101802.2|101752.2|101779.6|101729.6|101815.7|101755.2|101764.7|101706.4|1776
1655255700000|2022-06-15 01:15:00|101781.1|101731.1|101770.2|101745.2|101806.3|101750|101747.6|101710.7|1170
1655256000000|2022-06-15 01:20:00|101770.1|101745.1|101724.2|101674.2|101782.6|101745.1|101723.2|101667.8|1269
1655256300000|2022-06-15 01:25:00|101724.5|101674.5|101692.1|101642.1|101738.8|101678.6|101679.5|101620.9|1357
1655256600000|2022-06-15 01:30:00|101692.2|101642.2|101710.5|101660.5|101722.7|101668.3|101686.7|101636.6|1460
1655256900000|2022-06-15 01:35:00|101710.3|101660.3|101708.4|101658.4|101727.5|101671.6|101685|101635|1331
1655257200000|2022-06-15 01:40:00|101708.5|101658.5|101690|101640|101728.3|101673.6|101666.8|101602.8|1387
1655257500000|2022-06-15 01:45:00|101690.1|101640.1|101702.5|101652.5|101727.8|101668.2|101687.9|101618.3|1466
1655257800000|2022-06-15 01:50:00|101701.9|101651.9|101729.7|101679.7|101758.6|101684.6|101692.2|101632.9|1471
1655258100000|2022-06-15 01:55:00|101730|101680|101739.5|101662.6|101763|101701.3|101725.9|101661.3|1573
1655258400000|2022-06-15 02:00:00|101739.6|101664.3|101684.7|101614.5|101754.9|101688.4|101673.1|101609.8|1785
1655258700000|2022-06-15 02:05:00|101684.6|101614.3|101691.3|101621.2|101728.4|101668.3|101669.8|101609.8|1467
1655259000000|2022-06-15 02:10:00|101690.7|101619.8|101704.8|101631.9|101739.7|101672.7|101676.5|101610.3|1394
1655259300000|2022-06-15 02:15:00|101704.5|101631.7|101683.4|101633.4|101715.1|101644.7|101675.2|101604.5|1253
1655259600000|2022-06-15 02:20:00|101683.3|101633.3|101671.2|101593.5|101706|101644.6|101650|101585.1|1352
1655259900000|2022-06-15 02:25:00|101671.4|101592.6|101690|101614.1|101700.6|101635.3|101655.7|101590.7|1266
1655260200000|2022-06-15 02:30:00|101690.9|101614.2|101707.2|101630.7|101711.8|101645.6|101650|101587.5|1422
1655260500000|2022-06-15 02:35:00|101708.3|101629.4|101673|101599.7|101708.3|101639.6|101658.7|101591.9|1337
1655260800000|2022-06-15 02:40:00|101672.1|101600.7|101674.6|101603.5|101686.6|101618.4|101655.4|101592.5|1155
1655261100000|2022-06-15 02:45:00|101674.7|101604.4|101703.7|101629.8|101716.9|101652.3|101660.4|101598.5|1101
1655261400000|2022-06-15 02:50:00|101703.8|101629.9|101695.5|101645.5|101730.4|101669|101687|101623.6|1364
1655261700000|2022-06-15 02:55:00|101705.5|101635.2|101678.7|101606.5|101715.5|101649|101666.9|101600.5|1221
1655262000000|2022-06-15 03:00:00|101665.1|101615.1|101691.9|101615.5|101703.5|101638.6|101663.8|101603.6|1220
1655262300000|2022-06-15 03:05:00|101692|101615.9|101712|101596.4|101764.6|101660|101675.4|101587.2|2177
1655262600000|2022-06-15 03:10:00|101711.3|101597.8|101704.8|101591.5|101741.5|101625.5|101694.2|101588.2|1831
1655262900000|2022-06-15 03:15:00|101703.8|101592.1|101710|101620.4|101732.4|101648.2|101693.4|101589|1231
1655263200000|2022-06-15 03:20:00|101709.8|101620.3|101715.1|101625.4|101725.9|101633.7|101700.5|101611.2|1181
1655263500000|2022-06-15 03:25:00|101713.9|101627.7|101690|101600.6|101729.5|101650.7|101682.4|101591.5|955
1655263800000|2022-06-15 03:30:00|101690.6|101600.4|101729.1|101642.4|101742.8|101653|101689.9|101599.4|1179
1655264100000|2022-06-15 03:35:00|101730.7|101642.5|101716.7|101636.5|101762|101670|101715.4|101625.6|1314
1655264400000|2022-06-15 03:40:00|101715.6|101638.7|101687.5|101599.6|101733.3|101650|101686.6|101592|1194
1655264700000|2022-06-15 03:45:00|101687.2|101599.4|101681.9|101592.9|101710.9|101623.7|101676.9|101586.1|1105
1655265000000|2022-06-15 03:50:00|101682|101593|101690.1|101603.4|101709.5|101618.3|101674.6|101574.6|1080
1655265300000|2022-06-15 03:55:00|101687.6|101604.2|101712.9|101619.4|101716.4|101628.9|101676|101585.1|1225
1655265600000|2022-06-15 04:00:00|101712.3|101620|101748.6|101663.5|101775.1|101687.8|101702.3|101613.3|1222
1655265900000|2022-06-15 04:05:00|101752.7|101664.8|101800.1|101719.8|101805.9|101729.9|101749.4|101658.7|1403
1655266200000|2022-06-15 04:10:00|101800.3|101719.9|101764.3|101682.5|101809.3|101726|101762.1|101670.6|1412
1655266500000|2022-06-15 04:15:00|101762.2|101684.4|101738.6|101658.1|101785.5|101697|101732.4|101650.7|1288
1655266800000|2022-06-15 04:20:00|101738.3|101658.5|101792|101702|101799.3|101718.7|101738.3|101650.3|1196
1655267100000|2022-06-15 04:25:00|101791.9|101701.8|101828.9|101742.9|101835.7|101758.3|101773.3|101691.4|1188
1655267400000|2022-06-15 04:30:00|101828.7|101742.8|101951.5|101835.5|101989.3|101876.7|101807.1|101724.6|1420
1655267700000|2022-06-15 04:35:00|101951.7|101835.7|101929.7|101813.7|101957.9|101844.6|101901.8|101785.8|1785
1655268000000|2022-06-15 04:40:00|101931|101815|101908.7|101792.7|101942.4|101826.4|101908.7|101792.7|1474
1655268300000|2022-06-15 04:45:00|101909.5|101793.5|101863|101747.8|101939.2|101823.2|101858.6|101747.8|1629
1655268600000|2022-06-15 04:50:00|101862.5|101747.7|101865.6|101783|101890.4|101795.5|101846.1|101743.1|1033
1655268900000|2022-06-15 04:55:00|101867.2|101782.9|101881.8|101783.7|101904.9|101805.1|101848.9|101762.7|1224
1655269200000|2022-06-15 05:00:00|101882.1|101784|101882|101809.1|101897.9|101818.5|101852.4|101768|1607
1655269500000|2022-06-15 05:05:00|101888.9|101812.9|101892.3|101842.3|101923.5|101860.3|101877.5|101808.8|1490
1655269800000|2022-06-15 05:10:00|101892.5|101842.5|101898.6|101848.6|101903.6|101852.5|101846.8|101784.8|1390
1655270100000|2022-06-15 05:15:00|101898.4|101848.4|101955.2|101905.2|101966.5|101906.5|101892.2|101829.7|1315
1655270400000|2022-06-15 05:20:00|101955.6|101905.6|101882.7|101790.6|101959.8|101906.5|101861.3|101762.6|1894
1655270700000|2022-06-15 05:25:00|101879.6|101794.3|101793.1|101677.1|101908.8|101812|101780.7|101669.5|1893
1655271000000|2022-06-15 05:30:00|101792.2|101676.2|101642.6|101529.9|101805.6|101690.3|101632.7|101520.4|2246
1655271300000|2022-06-15 05:35:00|101644.8|101528.8|101561.8|101445.8|101656.7|101540.7|101473.2|101357.2|2223
1655271600000|2022-06-15 05:40:00|101561|101445|101503.4|101400.4|101619.5|101516.6|101492.9|101387.8|2209
1655271900000|2022-06-15 05:45:00|101501.9|101401.7|101514|101413.2|101565.7|101460|101501.9|101392.1|1836
1655272200000|2022-06-15 05:50:00|101514.8|101412.5|101424.8|101320.4|101522.9|101419|101414.7|101308.1|2184
1655272500000|2022-06-15 05:55:00|101427.3|101323.9|101563.8|101447.8|101576.5|101460.5|101373.5|101257.5|1914
1655272800000|2022-06-15 06:00:00|101566.6|101450.6|101585.2|101499.4|101613.7|101536.4|101486.5|101403.7|2107
1655273100000|2022-06-15 06:05:00|101584.6|101501.7|101644.3|101594.3|101668.9|101610.2|101513.4|101478.3|1833
1655273400000|2022-06-15 06:10:00|101645.3|101595.3|101696.1|101621.8|101703.9|101638.7|101535.2|101477.2|1839
1655273700000|2022-06-15 06:15:00|101695.2|101621.1|101637.2|101587.2|101745.1|101674.6|101574.2|101495.5|1997
1655274000000|2022-06-15 06:20:00|101647.8|101574.6|101430.6|101380.6|101653.6|101587.2|101412.5|101361|2027
1655274300000|2022-06-15 06:25:00|101431.3|101381.3|101365.2|101340.2|101504.4|101449.2|101290.8|101247.8|1915
1655274600000|2022-06-15 06:30:00|101365.1|101340.1|101387.6|101362.6|101494.4|101456.2|101363.5|101338.5|1981
1655274900000|2022-06-15 06:35:00|101387.3|101362.3|101424.1|101399.1|101434.6|101409.6|101380.1|101355.1|1858
1655275200000|2022-06-15 06:40:00|101423.9|101398.9|101463.2|101413.2|101536.1|101496.3|101404.6|101379.3|1936
1655275500000|2022-06-15 06:45:00|101463.3|101413.3|101546.2|101521.2|101547.7|101522.7|101455|101413.1|1726
1655275800000|2022-06-15 06:50:00|101545.7|101520.7|101541.4|101516.4|101597.6|101567|101524.4|101477|1738
1655276100000|2022-06-15 06:55:00|101540.5|101515.5|101542.5|101517.5|101597.9|101543.7|101494.5|101456.7|1625
1655276400000|2022-06-15 07:00:00|101542.7|101517.7|101478.2|101453.2|101561.4|101536.4|101471.2|101446.2|1836
1655276700000|2022-06-15 07:05:00|101478.7|101453.7|101458.4|101433.4|101562.7|101537.7|101450.1|101425.1|1969
1655277000000|2022-06-15 07:10:00|101456.2|101431.2|101432.6|101407.6|101466.6|101434.7|101408.5|101383.5|1977
1655277300000|2022-06-15 07:15:00|101432.5|101407.5|101424.2|101399.2|101471.2|101442|101399.3|101350.2|1996
1655277600000|2022-06-15 07:20:00|101424.6|101399.6|101412.4|101387.4|101498.2|101473.2|101408.4|101383.4|1873
1655277900000|2022-06-15 07:25:00|101412.3|101387.3|101419.7|101394.7|101491.6|101466.6|101405.6|101380.6|1713
1655278200000|2022-06-15 07:30:00|101419.5|101394.5|101321|101296|101431.4|101406.4|101313.5|101281.7|1826
1655278500000|2022-06-15 07:35:00|101321.4|101296.4|101324.3|101299.3|101362.8|101337.8|101286.5|101244.1|1876
1655278800000|2022-06-15 07:40:00|101330.9|101305.9|101302.1|101277.1|101347.4|101310.6|101207.8|101091.8|1916
1655279100000|2022-06-15 07:45:00|101302.2|101277.2|101538.7|101488.7|101673.9|101594.6|101296.5|101242.3|2175
1655279400000|2022-06-15 07:50:00|101542.5|101492.5|101462.6|101412.6|101622.3|101572.3|101395.8|101357.4|2100
1655279700000|2022-06-15 07:55:00|101462.4|101412.4|101455.3|101430.3|101497.1|101470.1|101410.5|101385.5|1740
1655280000000|2022-06-15 08:00:00|101454.3|101429.3|101393.7|101368.7|101466.3|101441.3|101360.6|101335.6|2004
1655280300000|2022-06-15 08:05:00|101394.3|101369.3|101255.6|101230.6|101398.2|101373.2|101207.9|101182.9|2012
1655280600000|2022-06-15 08:10:00|101253.7|101228.7|101297|101272|101311.4|101284.6|101239|101214|1928
1655280900000|2022-06-15 08:15:00|101297.2|101272.2|101325.5|101300.5|101338.7|101313.7|101235.9|101206.5|1940
1655281200000|2022-06-15 08:20:00|101325.6|101300.6|101297.1|101272.1|101364.6|101314.8|101282.1|101243.9|1940
1655281500000|2022-06-15 08:25:00|101297.4|101272.4|101278|101253|101340.1|101285.9|101230|101205|1806
1655281800000|2022-06-15 08:30:00|101278.1|101253.1|101328.3|101303.3|101362.5|101337.5|101224.1|101199.1|1882
1655282100000|2022-06-15 08:35:00|101327.4|101302.4|101250.1|101225.1|101353.4|101328.4|101220.9|101195.9|1807
1655282400000|2022-06-15 08:40:00|101250.6|101225.6|101009.1|100984.1|101250.6|101225.6|101008.8|100983.8|1952
1655282700000|2022-06-15 08:45:00|101011|100986|101097.6|101072.6|101132|101094.1|101003.6|100978.6|1938
1655283000000|2022-06-15 08:50:00|101103|101078|101105|101080|101156.1|101119|101080.6|101054.9|1833
1655283300000|2022-06-15 08:55:00|101105.6|101080.6|101141.7|101060.5|101192.3|101123.4|101090.6|101032.5|1854
1655283600000|2022-06-15 09:00:00|101125.9|101075.9|101217.7|101192.7|101252.9|101218|101124.1|101066.3|2040
1655283900000|2022-06-15 09:05:00|101217.2|101192.2|101156.9|101131.9|101227.7|101202.7|101119.8|101093.7|1831
1655284200000|2022-06-15 09:10:00|101157|101132|101147.8|101097.8|101220.7|101169.5|101100.5|101075.5|1870
1655284500000|2022-06-15 09:15:00|101148.9|101098.9|101247|101222|101267.6|101236|101134.9|101097.3|1842
1655284800000|2022-06-15 09:20:00|101249.5|101224.5|101340|101315|101427.7|101365.7|101244.5|101211.8|1819
1655285100000|2022-06-15 09:25:00|101340.4|101315.4|101305.5|101280.5|101340.4|101315.4|101287.7|101262.7|1664
1655285400000|2022-06-15 09:30:00|101305.4|101280.4|101243.8|101218.8|101309.4|101284.4|101225.4|101200.4|1588
1655285700000|2022-06-15 09:35:00|101242.6|101217.6|101331.3|101306.3|101375.6|101335.3|101186.1|101154.1|1869
1655286000000|2022-06-15 09:40:00|101331.4|101306.4|101339.3|101314.3|101416.5|101370.2|101285|101260|1813
1655286300000|2022-06-15 09:45:00|101337.6|101312.6|101396.8|101371.8|101454.3|101409.8|101286.1|101261.1|1807
1655286600000|2022-06-15 09:50:00|101396.6|101371.6|101342.7|101317.7|101410.4|101383.8|101322.3|101206.3|1908
1655286900000|2022-06-15 09:55:00|101341.4|101316.4|101331.9|101306.9|101445.3|101420.3|101324.3|101292.8|1642
1655287200000|2022-06-15 10:00:00|101331.8|101306.8|101320.2|101295.2|101364.8|101339.8|101272.8|101247.8|1778
1655287500000|2022-06-15 10:05:00|101320.9|101295.9|101366.2|101341.2|101395.9|101370.9|101304.9|101279.9|1745
1655287800000|2022-06-15 10:10:00|101366.5|101341.5|101377.5|101352.5|101385.1|101360.1|101315.5|101283|1751
1655288100000|2022-06-15 10:15:00|101377.4|101352.4|101390.5|101365.5|101405.9|101370.1|101346.8|101321.8|1712
1655288400000|2022-06-15 10:20:00|101390.7|101365.7|101415.2|101390.2|101429.1|101404.1|101375.7|101350.7|1532
1655288700000|2022-06-15 10:25:00|101415.3|101390.3|101399.8|101374.8|101461.8|101436.8|101393|101368|1729
1655289000000|2022-06-15 10:30:00|101402.6|101377.6|101425.4|101400.4|101426.8|101401.8|101351.3|101326.3|1706
1655289300000|2022-06-15 10:35:00|101425.1|101400.1|101328.9|101303.9|101439.2|101414.2|101295.1|101270.1|1770
1655289600000|2022-06-15 10:40:00|101329|101304|101325.8|101300.8|101358.7|101333.7|101300.1|101275.1|1572
1655289900000|2022-06-15 10:45:00|101325.5|101300.5|101369|101344|101408.4|101383.4|101325.3|101300.3|1771
1655290200000|2022-06-15 10:50:00|101369.2|101344.2|101390.2|101365.2|101401.1|101376.1|101345.2|101320.2|1723
1655290500000|2022-06-15 10:55:00|101390.6|101365.6|101514.8|101398.8|101528.8|101471.6|101363.4|101332.9|1797
1655290800000|2022-06-15 11:00:00|101508.1|101423|101473.7|101448.7|101509.5|101456.8|101433.3|101367.5|1962
1655291100000|2022-06-15 11:05:00|101473.9|101448.9|101428|101403|101488.4|101463.4|101387.5|101362.5|1770
1655291400000|2022-06-15 11:10:00|101428.2|101403.2|101386.9|101361.9|101466.6|101441.6|101372.8|101347.8|1818
1655291700000|2022-06-15 11:15:00|101387.2|101362.2|101413.7|101388.7|101468.3|101436.2|101372.9|101347.9|1829
1655292000000|2022-06-15 11:20:00|101413.5|101388.5|101403.6|101378.6|101421.9|101389.3|101356.9|101331.9|1866
1655292300000|2022-06-15 11:25:00|101406|101381|101426.3|101401.3|101472.8|101447.8|101371.1|101346.1|1811
1655292600000|2022-06-15 11:30:00|101429.1|101404.1|101428.8|101403.8|101437.9|101412.9|101355.4|101330.4|2119
1655292900000|2022-06-15 11:35:00|101428.2|101403.2|101480.8|101455.8|101482.8|101457.8|101402|101377|1587
1655293200000|2022-06-15 11:40:00|101480.7|101455.7|101484.7|101459.7|101527|101502|101460|101435|1687
1655293500000|2022-06-15 11:45:00|101484.5|101459.5|101564.2|101539.2|101573.9|101548.9|101447.2|101422.2|1782
1655293800000|2022-06-15 11:50:00|101564|101539|101570.3|101545.3|101587.1|101562.1|101513.7|101488.7|1845
1655294100000|2022-06-15 11:55:00|101572.6|101547.6|101629.1|101604.1|101672.7|101647.7|101546.7|101521.7|1783
1655294400000|2022-06-15 12:00:00|101628.9|101603.9|101698|101673|101711|101686|101602.8|101577.8|1923
1655294700000|2022-06-15 12:05:00|101695.9|101670.9|101761.7|101736.7|101817|101792|101653.8|101628.8|1888
1655295000000|2022-06-15 12:10:00|101761.9|101736.9|101901.7|101876.7|101948.4|101923.4|101706.4|101681.4|2238
1655295300000|2022-06-15 12:15:00|101902|101877|101934.1|101909.1|102007.6|101972.2|101837.5|101812.5|2157
1655295600000|2022-06-15 12:20:00|101934.8|101909.8|101954.2|101929.2|102004.7|101972.8|101898.5|101873.5|1988
1655295900000|2022-06-15 12:25:00|101950.9|101925.9|102049.6|101973.7|102050.1|102000.1|101925.8|101860|1941
1655296200000|2022-06-15 12:30:00|102040.1|101974.6|101869|101844|102060.3|101985.5|101835.7|101772.4|2218
1655296500000|2022-06-15 12:35:00|101868.6|101843.6|101892.9|101867.9|101938.7|101900.8|101851.6|101826.6|1904
1655296800000|2022-06-15 12:40:00|101892.7|101867.7|101882.8|101857.8|101958.5|101933.5|101843.6|101814.1|1960
1655297100000|2022-06-15 12:45:00|101883.1|101858.1|101894.9|101869.9|101936.4|101911.4|101851.9|101825.8|1936
1655297400000|2022-06-15 12:50:00|101895|101870|102022.9|101997.9|102024.1|101999.1|101868.8|101843.8|1929
1655297700000|2022-06-15 12:55:00|102022.8|101997.8|102067.7|102042.7|102176.9|102151.9|102022.8|101997.8|2078
1655298000000|2022-06-15 13:00:00|102067.2|102042.2|102091.1|102066.1|102136|102111|102031.9|102006.9|2055
1655298300000|2022-06-15 13:05:00|102095.1|102070.1|102121.4|102096.4|102135.6|102110.6|102044.8|102019.8|1891
1655298600000|2022-06-15 13:10:00|102121.5|102096.5|102127.7|102102.7|102141.2|102116.2|102024.4|101999.4|1891
1655298900000|2022-06-15 13:15:00|102128|102103|102085.5|102060.5|102139.5|102114.5|102073.4|102048.4|1825
1655299200000|2022-06-15 13:20:00|102084.2|102059.2|102073.3|102048.3|102141.3|102116.3|102060.5|102035.5|1737
1655299500000|2022-06-15 13:25:00|102073.1|102048.1|102091.9|102066.9|102163.5|102138.5|102064.1|102039.1|1827
1655299800000|2022-06-15 13:30:00|102090.9|102065.9|102129|102104|102156.5|102131.5|102052.7|102027.7|1643
1655300100000|2022-06-15 13:35:00|102131|102106|102094.9|102069.9|102133.8|102108.8|102049.9|102024.9|1985
1655300400000|2022-06-15 13:40:00|102094.7|102069.7|102050.1|102025.1|102101.1|102076.1|102023.9|101998.9|1928
1655300700000|2022-06-15 13:45:00|102050.2|102025.2|101970|101945|102065.9|102040.9|101942.3|101917.3|2062
1655301000000|2022-06-15 13:50:00|101969.9|101944.9|101922.8|101897.8|101981.6|101956.6|101907.1|101882.1|1794
1655301300000|2022-06-15 13:55:00|101922.7|101897.7|101876.1|101851.1|101926.6|101901.6|101843.6|101818.6|1776
1655301600000|2022-06-15 14:00:00|101876.4|101851.4|101870.8|101845.8|101947.9|101922.9|101847.3|101822.3|1703
1655301900000|2022-06-15 14:05:00|101872.4|101847.4|101963.5|101890.4|101993.9|101932.2|101800|101775|1787
1655302200000|2022-06-15 14:10:00|101944.1|101894.1|101881.1|101856.1|101944.1|101894.1|101823.9|101798.9|1839
1655302500000|2022-06-15 14:15:00|101880.9|101855.9|101929.8|101904.8|101930.3|101905.3|101841.6|101816.6|1695
1655302800000|2022-06-15 14:20:00|101924.6|101899.6|101996.4|101971.4|102036.1|101997.5|101924.6|101896.5|1993
1655303100000|2022-06-15 14:25:00|101995.9|101970.9|102063.4|102038.4|102063.4|102038.4|101971|101933.7|1804
1655303400000|2022-06-15 14:30:00|102062|102037|102113.3|102088.3|102133|102108|102021.9|101996.9|1941
1655303700000|2022-06-15 14:35:00|102114.1|102089.1|102100.8|102075.8|102154.8|102129.8|102064.2|102039.2|1807
1655304000000|2022-06-15 14:40:00|102100.3|102075.3|102113.2|102088.2|102143.6|102118.6|102084.9|102059.9|1916
1655304300000|2022-06-15 14:45:00|102113.1|102088.1|102194.1|102169.1|102221|102196|102111.4|102086.4|1794
1655304600000|2022-06-15 14:50:00|102194.3|102169.3|102265.5|102240.5|102309.2|102284.2|102191.3|102166.3|2008
1655304900000|2022-06-15 14:55:00|102265.1|102240.1|102350.8|102325.8|102361.3|102336.3|102265.1|102240.1|1862
1655305200000|2022-06-15 15:00:00|102349|102324|102278.7|102253.7|102400.8|102375.8|102275.8|102250.8|1941
1655305500000|2022-06-15 15:05:00|102278.3|102253.3|102384.4|102359.4|102388.4|102363.4|102269.5|102244.5|1841
1655305800000|2022-06-15 15:10:00|102384.5|102359.5|102457.6|102432.6|102457.6|102432.6|102358.5|102316.1|1884
1655306100000|2022-06-15 15:15:00|102457.1|102432.1|102459.2|102434.2|102493.7|102461.3|102440|102415|1692
1655306400000|2022-06-15 15:20:00|102459.7|102434.7|102330.1|102305.1|102476.7|102451.7|102324.2|102299.2|1637
1655306700000|2022-06-15 15:25:00|102330|102305|102318.8|102293.8|102359.3|102316.9|102271.6|102236.1|1603
1655307000000|2022-06-15 15:30:00|102319.2|102294.2|102300|102275|102395.8|102318.3|102262.8|102186.5|1810
1655307300000|2022-06-15 15:35:00|102300.2|102275.2|102308.2|102283.2|102323.8|102288.1|102254.5|102229.5|1637
1655307600000|2022-06-15 15:40:00|102308.3|102283.3|102440.9|102415.9|102440.9|102415.9|102294.4|102269.4|1768
1655307900000|2022-06-15 15:45:00|102441.4|102416.4|102472.7|102447.7|102475.7|102449.6|102413.8|102388.8|1648
1655308200000|2022-06-15 15:50:00|102472|102447|102503.7|102478.7|102538.5|102498|102438.8|102413.8|1654
1655308500000|2022-06-15 15:55:00|102504|102479|102580.5|102555.5|102616.8|102573.5|102499.9|102474.9|1686
1655308800000|2022-06-15 16:00:00|102581.1|102556.1|102562.9|102537.9|102619.7|102559.3|102522.8|102458.4|1642
1655309100000|2022-06-15 16:05:00|102560.5|102535.5|102659.2|102634.2|102683.3|102652.4|102531.3|102494.3|1653
1655309400000|2022-06-15 16:10:00|102673.8|102623.8|102645.3|102620.3|102690.2|102655.7|102641.3|102604.4|1309
1655309700000|2022-06-15 16:15:00|102644.9|102619.9|102668.3|102643.3|102681.1|102654.9|102617.3|102592.3|1360
1655310000000|2022-06-15 16:20:00|102668|102643|102682.3|102657.3|102714.8|102663.6|102652.6|102622.6|1340
1655310300000|2022-06-15 16:25:00|102682|102657|102695.6|102670.6|102732.6|102683.6|102669|102630.3|1328
1655310600000|2022-06-15 16:30:00|102693.5|102668.5|102688.9|102663.9|102703.1|102668.5|102657.9|102626.7|1274
1655310900000|2022-06-15 16:35:00|102688.8|102663.8|102686.1|102636.1|102719|102680.7|102671.5|102621.1|1309
1655311200000|2022-06-15 16:40:00|102685.6|102635.6|102763.1|102685.8|102813.4|102774.1|102669.7|102584.1|1580
1655311500000|2022-06-15 16:45:00|102746|102696|102788.1|102703.5|102856.7|102809.4|102664|102612.7|1943
1655311800000|2022-06-15 16:50:00|102794|102693.5|102805|102780|102860.1|102791|102766.9|102681.5|1677
1655312100000|2022-06-15 16:55:00|102805.1|102780.1|102854.5|102829.5|102932.8|102867.8|102805.1|102774.8|1448
1655312400000|2022-06-15 17:00:00|102854.1|102829.1|102790.7|102765.7|102855|102830|102783.8|102758.8|1474
1655312700000|2022-06-15 17:05:00|102790.8|102765.8|102835.6|102810.6|102868.9|102827.1|102764.6|102738.5|1225
1655313000000|2022-06-15 17:10:00|102835.9|102810.9|102829.2|102804.2|102852.2|102811.7|102768.6|102721.2|1389
1655313300000|2022-06-15 17:15:00|102828.8|102803.8|102761.2|102711.2|102859.8|102810|102687.3|102574|1722
1655313600000|2022-06-15 17:20:00|102759.7|102709.7|102682.5|102632.5|102787.8|102725.6|102636.3|102534.2|1811
1655313900000|2022-06-15 17:25:00|102692.2|102621.4|102647.3|102597.3|102729.4|102680.2|102618.6|102557.7|1872
1655314200000|2022-06-15 17:30:00|102651.2|102574.7|102639.5|102589.5|102674.5|102613.7|102557.3|102494.6|1920
1655314500000|2022-06-15 17:35:00|102637.5|102587.5|102553.2|102528.2|102660|102587.5|102531.9|102457.7|1660
1655314800000|2022-06-15 17:40:00|102553.1|102528.1|102628.6|102578.6|102679|102615.2|102553.1|102502.7|2053
1655315100000|2022-06-15 17:45:00|102629.1|102579.1|102594.6|102544.6|102707.9|102641.5|102573|102495.3|2211
1655315400000|2022-06-15 17:50:00|102631.2|102519.5|102579.2|102504|102676.3|102601.1|102452.3|102336.3|2026
1655315700000|2022-06-15 17:55:00|102591|102498.1|102632.1|102516.1|102685.7|102569.7|102458.7|102342.7|2052
1655316000000|2022-06-15 18:00:00|102610.6|102494.6|102900|102784|102903.1|102787.1|102365.9|102249.9|2197
1655316300000|2022-06-15 18:05:00|102895.6|102779.6|102884.1|102768.1|103098.3|102982.3|102789.1|102673.1|2322
1655316600000|2022-06-15 18:10:00|102885|102769|102857.8|102760.9|102979.8|102863.8|102824.5|102708.5|2364
1655316900000|2022-06-15 18:15:00|102874.1|102758.1|102732.6|102625.5|102959.1|102843.1|102555.3|102453.4|2392
1655317200000|2022-06-15 18:20:00|102731.6|102626.2|102698.7|102591.9|102800.1|102686|102628.1|102514.7|2367
1655317500000|2022-06-15 18:25:00|102697.2|102590.8|102799.7|102696.2|102809.6|102710.7|102669.8|102564.3|2363
1655317800000|2022-06-15 18:30:00|102801.2|102695.4|102871.4|102780.1|102994.9|102898.7|102754.8|102653.1|2392
1655318100000|2022-06-15 18:35:00|102884.1|102768.1|102305.8|102189.8|102904.7|102804.3|102106.6|101990.6|1505
1655318400000|2022-06-15 18:40:00|102206.9|102090.9|101966.3|101850.3|102219.1|102103.1|101847.8|101765.8|794
1655318700000|2022-06-15 18:45:00|101956.9|101840.9|102083.3|101967.3|102177.3|102061.3|101854.8|101738.8|2010
1655319000000|2022-06-15 18:50:00|102080.1|101964.1|102334.3|102218.3|102474.4|102358.4|101976.4|101860.4|2333
1655319300000|2022-06-15 18:55:00|102334.7|102218.7|102359.5|102243.5|102504.9|102411.7|102226.6|102110.6|2337
1655319600000|2022-06-15 19:00:00|102358.3|102242.3|102230.7|102114.7|102432.7|102316.7|102211.7|102102|2329
1655319900000|2022-06-15 19:05:00|102231.5|102115.5|102207.8|102091.8|102321.1|102205.1|102170.7|102054.8|2336
1655320200000|2022-06-15 19:10:00|102206.9|102090.9|102090.6|101974.6|102223.8|102107.8|102058|101942|2345
1655320500000|2022-06-15 19:15:00|102091.9|101975.9|102005.7|101889.7|102125.4|102009.4|101978.4|101862.4|2291
1655320800000|2022-06-15 19:20:00|102005.4|101889.4|101770.9|101659.6|102022.1|101906.1|101750.2|101636.7|2331
1655321100000|2022-06-15 19:25:00|101771.1|101660.8|101741.4|101691.4|101830.2|101731.2|101718.4|101631.6|2332
1655321400000|2022-06-15 19:30:00|101752.7|101673.3|101856.6|101759.6|101936.3|101828.8|101746.9|101673.3|2256
1655321700000|2022-06-15 19:35:00|101859.2|101751.1|101999.3|101883.3|102127.7|102011.7|101838.3|101733.5|2284
1655322000000|2022-06-15 19:40:00|101998.4|101882.4|102145.9|102029.9|102184.4|102068.4|101919.3|101809.6|2307
1655322300000|2022-06-15 19:45:00|102143.1|102029.1|101910.3|101805|102164.3|102048.3|101898.6|101785.8|2207
1655322600000|2022-06-15 19:50:00|101907.4|101807.8|101876.5|101804.3|102052.4|101962.3|101851.7|101792.3|1630
1655322900000|2022-06-15 19:55:00|101878.8|101801.1|101841.2|101754.4|101933.5|101831.1|101768.8|101669.5|2181
1655323200000|2022-06-15 20:00:00|101822|101772|101728.2|101632.9|101855.7|101792.2|101710.4|101620.5|2114
1655323500000|2022-06-15 20:05:00|101722.4|101637.1|101677.8|101561.8|101771.5|101669.9|101658.2|101557.2|1701
1655323800000|2022-06-15 20:10:00|101674.8|101558.8|101743.1|101651.4|101749.3|101663.2|101649|101556.1|1635
1655324100000|2022-06-15 20:15:00|101742.7|101651.2|101751.7|101645.9|101789.1|101702.5|101660.8|101592.3|1838
1655324400000|2022-06-15 20:20:00|101746|101648.4|101799|101701.2|101813.7|101727.9|101726.9|101636.2|1695
1655324700000|2022-06-15 20:25:00|101798.5|101701|101804.5|101703.8|101816.7|101725|101772|101676.1|1697
1655325000000|2022-06-15 20:30:00|101800|101704.1|101798|101710.7|101821.4|101747.4|101762.5|101691.8|1110
1655325300000|2022-06-15 20:35:00|101797.9|101712|101795.3|101745.3|101828.8|101749.7|101771.9|101692.7|1446
1655325600000|2022-06-15 20:40:00|101795.1|101745.1|101806.9|101719.3|101845|101761.7|101791.9|101717.7|1290
1655325900000|2022-06-15 20:45:00|101805.9|101717.7|101795.8|101745.8|101832.8|101750.1|101795.1|101705.5|1307
1655326200000|2022-06-15 20:50:00|101795.7|101745.7|101859.8|101743.8|101863.9|101773.7|101795.7|101726.4|1484
1655326500000|2022-06-15 20:55:00|101867|101754.2|101800.9|101684.9|101889.8|101773.8|101800.1|101684.1|1121
1655326800000|2022-06-15 21:00:00|101806.5|101690.5|101823.2|101707.2|101823.2|101707.2|101806.5|101690.5|2
1655330100000|2022-06-15 21:55:00|101891.5|101775.5|101802.2|101686.2|101891.5|101775.5|101751.1|101635.1|348
1655330400000|2022-06-15 22:00:00|101802|101686|101806.6|101690.6|101851.1|101735.1|101771.7|101655.7|649
1655330700000|2022-06-15 22:05:00|101805.3|101689.3|101840.1|101724.1|101868.5|101752.5|101804.1|101688.1|984
1655331000000|2022-06-15 22:10:00|101839.9|101723.9|101906.9|101790.9|101915.1|101799.1|101821.1|101705.1|1153
1655331300000|2022-06-15 22:15:00|101891.6|101775.6|101784.5|101668.5|101900.5|101784.5|101767.9|101651.9|959
1655331600000|2022-06-15 22:20:00|101784.1|101668.1|101780.3|101664.3|101815.4|101699.4|101773.3|101657.3|1119
1655331900000|2022-06-15 22:25:00|101780.5|101664.5|101806.9|101690.9|101815.2|101699.2|101779.4|101663.4|1052
1655332200000|2022-06-15 22:30:00|101808.7|101692.7|101806.5|101690.5|101815.9|101699.9|101795.8|101679.8|918
1655332500000|2022-06-15 22:35:00|101806.3|101690.3|101797.3|101681.3|101868.2|101752.2|101795.7|101679.7|795
1655332800000|2022-06-15 22:40:00|101797|101681|101842.9|101726.9|101863.1|101747.1|101792.8|101676.8|756
1655333100000|2022-06-15 22:45:00|101849.6|101733.6|101861|101745|101890.9|101774.9|101829.2|101713.2|1002
1655333400000|2022-06-15 22:50:00|101866.2|101750.2|101863.2|101747.2|101893.4|101777.4|101817.8|101709.3|717
1655333700000|2022-06-15 22:55:00|101862.7|101746.7|101865.8|101749.8|101888.8|101772.8|101843.5|101732.8|530
1655334000000|2022-06-15 23:00:00|101863.5|101747.5|101833.8|101741.3|101863.5|101766.3|101816.3|101729.3|814
1655334300000|2022-06-15 23:05:00|101832.7|101742|101838.7|101722.7|101855.7|101746.2|101815.6|101708.7|774
1655334600000|2022-06-15 23:10:00|101837.2|101722.5|101807.5|101691.5|101844.2|101732.9|101790.7|101677.9|1004
1655334900000|2022-06-15 23:15:00|101797.4|101690.1|101808.3|101699.6|101822.1|101716.6|101782.5|101674.9|711
1655335200000|2022-06-15 23:20:00|101808|101697.7|101791.6|101688.1|101813.4|101715.7|101781.5|101674|767
1655335500000|2022-06-15 23:25:00|101791.5|101687.8|101776.3|101671.5|101809.3|101714.2|101762|101667.1|875
1655335800000|2022-06-15 23:30:00|101770.5|101668.6|101730.7|101629.7|101790.7|101699|101710.3|101612.5|1195
1655336100000|2022-06-15 23:35:00|101738.4|101623.5|101695.8|101611.1|101742.9|101653.4|101687.8|101593.6|1041
1655336400000|2022-06-15 23:40:00|101694|101612.4|101683.2|101599.2|101729.8|101636.9|101677.9|101579.7|1865
1655336700000|2022-06-15 23:45:00|101682.3|101600.6|101713.8|101611.4|101722.3|101639.8|101657.8|101587|1398
1655337000000|2022-06-15 23:50:00|101713.4|101611.6|101655.5|101605.5|101723.1|101619.7|101644.7|101564|1967
1655337300000|2022-06-15 23:55:00|101653.5|101603.5|101696.6|101587.9|101746|101653.6|101644.8|101558.8|1577
1655337600000|2022-06-16 00:00:00|101696|101589.4|101657|101553.9|101699.9|101597.2|101631.9|101539.6|1773
1655337900000|2022-06-16 00:05:00|101658.7|101554.3|101677.5|101564.7|101685.6|101580.9|101653.6|101548.9|1715
1655338200000|2022-06-16 00:10:00|101675|101568.7|101661.8|101548.1|101700|101584.4|101655.2|101543.4|1810
1655338500000|2022-06-16 00:15:00|101656.4|101553.9|101605.7|101489.7|101673|101567.4|101538.9|101422.9|2182
1655338800000|2022-06-16 00:20:00|101605.2|101489.2|101590|101476.1|101642.2|101532.1|101523.4|101407.4|2218
1655339100000|2022-06-16 00:25:00|101586.6|101470.6|101672.7|101556.7|101672.7|101556.7|101551.2|101435.2|1801
1655339400000|2022-06-16 00:30:00|101654|101540.5|101624.6|101510.4|101676.7|101569.6|101603.7|101487.7|2179
1655339700000|2022-06-16 00:35:00|101623.6|101517.2|101644.5|101542.1|101668|101562.1|101609.6|101493.6|2069
1655340000000|2022-06-16 00:40:00|101644.6|101539|101639.2|101527.9|101686.4|101570.4|101610.4|101494.4|2129
1655340300000|2022-06-16 00:45:00|101628.7|101512.7|101632.9|101538.6|101656.5|101548.7|101610.7|101494.7|1837
1655340600000|2022-06-16 00:50:00|101632.1|101536.6|101607.5|101491.5|101651.7|101543.7|101562.5|101446.5|1919
1655340900000|2022-06-16 00:55:00|101600.3|101484.3|101755.2|101645|101773.4|101660.9|101554.3|101438.3|1846
1655341200000|2022-06-16 01:00:00|101757.2|101641.2|101697.7|101581.8|101816.8|101712.4|101641.6|101525.6|1897
1655341500000|2022-06-16 01:05:00|101696.5|101582.9|101744.1|101628.1|101792.2|101676.2|101679.3|101563.3|1962
1655341800000|2022-06-16 01:10:00|101742.1|101626.1|101706.3|101590.3|101787.4|101671.4|101673.9|101557.9|1858
1655342100000|2022-06-16 01:15:00|101706|101590|101749.2|101633.2|101762.6|101646.6|101688.8|101572.8|1833
1655342400000|2022-06-16 01:20:00|101750.5|101634.5|101769.4|101653.4|101782.2|101666.2|101728.1|101612.1|1633
1655342700000|2022-06-16 01:25:00|101770.9|101654.9|101733.1|101617.1|101781.2|101665.2|101722|101606|1542
1655343000000|2022-06-16 01:30:00|101727.1|101611.1|101743.2|101627.2|101798.6|101682.6|101654.5|101538.5|2237
1655343300000|2022-06-16 01:35:00|101743.9|101627.9|101758|101642|101795.6|101679.6|101716.7|101600.7|2197
1655343600000|2022-06-16 01:40:00|101764.2|101648.2|101923.3|101810.8|101935.8|101820.3|101727.9|101611.9|1997
1655343900000|2022-06-16 01:45:00|101919.6|101812.7|101975.1|101865|101986.3|101870.3|101886.3|101787.2|2296
1655344200000|2022-06-16 01:50:00|101975.8|101865.3|101958.8|101846.4|101982.7|101867|101912.6|101796.6|2209
1655344500000|2022-06-16 01:55:00|101960.3|101844.6|101971.9|101873.8|102014.6|101912.8|101949.8|101833.8|2028
1655344800000|2022-06-16 02:00:00|101974.1|101876.1|101953.2|101854.6|101977.2|101882.2|101934.6|101820.9|1893
1655345100000|2022-06-16 02:05:00|101953.5|101855.2|101995.3|101889|102011.9|101899.6|101946.3|101830.3|2034
1655345400000|2022-06-16 02:10:00|101995.2|101888.9|101933.2|101830.6|102000.8|101893.2|101914.4|101811.9|2055
1655345700000|2022-06-16 02:15:00|101938.7|101830|101916.3|101805.3|101941.5|101838.3|101865.5|101755.1|1977
1655346000000|2022-06-16 02:20:00|101911.9|101806.7|101952.5|101841.9|101957.1|101847.2|101881.7|101770.1|1679
1655346300000|2022-06-16 02:25:00|101955.5|101844.3|101971.4|101865.2|101986.7|101873.2|101926.6|101810.6|1717
1655346600000|2022-06-16 02:30:00|101971.7|101865.1|101944.7|101841.6|101981.6|101875.3|101928.1|101819.5|1778
1655346900000|2022-06-16 02:35:00|101943.4|101841.8|101913.4|101811|101955.4|101847.2|101900.6|101797.2|1502
1655347200000|2022-06-16 02:40:00|101909.9|101815.5|101869.7|101758.3|101926.2|101819.5|101858.5|101742.5|1685
1655347500000|2022-06-16 02:45:00|101868.7|101758.2|101875.5|101759.5|101880.2|101772.7|101846.5|101733|1422
1655347800000|2022-06-16 02:50:00|101873.3|101758.6|101859.5|101743.5|101880.6|101766.7|101837.1|101721.1|2201
1655348100000|2022-06-16 02:55:00|101859.3|101743.3|101851.7|101735.7|101870.2|101754.2|101825.7|101717.7|1931
1655348400000|2022-06-16 03:00:00|101846.5|101730.5|101842.9|101726.9|101857|101744.2|101817.5|101704.8|2087
1655348700000|2022-06-16 03:05:00|101844.4|101728.4|101821.4|101705.4|101863.9|101747.9|101800.2|101685.8|2035
1655349000000|2022-06-16 03:10:00|101819.8|101703.8|101780.1|101664.1|101831.2|101715.2|101747.2|101644|2329
1655349300000|2022-06-16 03:15:00|101776.8|101671.2|101727.1|101640.5|101795.9|101685.2|101709.5|101606.5|1817
1655349600000|2022-06-16 03:20:00|101725|101644.1|101726.8|101642.3|101751.8|101679.7|101706.4|101602.6|1631
1655349900000|2022-06-16 03:25:00|101724.6|101643|101726.1|101643.3|101737|101648.1|101710|101609.3|891
1655350200000|2022-06-16 03:30:00|101724.8|101644.2|101742.5|101640.9|101759.1|101668.8|101721.8|101620.1|1419
1655350500000|2022-06-16 03:35:00|101742.4|101642|101775.9|101665|101780.2|101673.9|101737.7|101623.5|1642
1655350800000|2022-06-16 03:40:00|101775.4|101664.2|101757.6|101645.6|101789|101685.3|101749.7|101638|1719
1655351100000|2022-06-16 03:45:00|101758.8|101644.1|101776|101668.4|101798.8|101694.1|101750.6|101638.3|1539
1655351400000|2022-06-16 03:50:00|101777|101667.3|101784.6|101678|101794.6|101689.8|101755.6|101648.6|1567
1655351700000|2022-06-16 03:55:00|101784.7|101678.3|101770|101676.7|101798.4|101688.3|101768.7|101663.7|1129
1655352000000|2022-06-16 04:00:00|101769.8|101677.1|101801.8|101705|101806.3|101706.6|101761.3|101651.4|1288
1655352300000|2022-06-16 04:05:00|101802.8|101705.3|101797.8|101701.8|101808.8|101707.5|101785.4|101684.1|910
1655352600000|2022-06-16 04:10:00|101793.7|101701.1|101796.1|101690|101819.8|101710.9|101788.9|101683|1092
1655352900000|2022-06-16 04:15:00|101795.9|101689.9|101822.1|101733.9|101831.9|101736.4|101778.6|101675.7|1294
1655353200000|2022-06-16 04:20:00|101829.2|101713.2|101839.8|101744|101846.4|101756.9|101803.7|101695.6|1734
1655353500000|2022-06-16 04:25:00|101839.6|101743.3|101825.2|101731.6|101845.5|101752.4|101814.1|101719.8|978
1655353800000|2022-06-16 04:30:00|101825.4|101731.8|101786.6|101698.7|101826|101738.2|101786.4|101694.9|988
1655354100000|2022-06-16 04:35:00|101786.7|101698.9|101772.6|101664.6|101797.5|101710.2|101766.5|101651.4|851
1655354400000|2022-06-16 04:40:00|101770.7|101662.4|101855.9|101757.8|101859.5|101769.3|101764.3|101649.2|1677
1655354700000|2022-06-16 04:45:00|101851.6|101760.8|101840.9|101748.3|101866.2|101774.6|101821.3|101711.9|1726
1655355000000|2022-06-16 04:50:00|101850.7|101748.5|101835.2|101755.4|101859.3|101775.6|101825.6|101712.8|1411
1655355300000|2022-06-16 04:55:00|101834.7|101755.9|101848|101759.7|101852.6|101775.2|101817.7|101731.8|952
1655355600000|2022-06-16 05:00:00|101851.5|101759|101868.2|101785.7|101900.5|101813|101847.3|101759|1315
1655355900000|2022-06-16 05:05:00|101867.4|101784.1|101873|101785.6|101899.4|101819.9|101855.1|101769|1319
1655356200000|2022-06-16 05:10:00|101872.4|101785.7|101928.9|101823.9|101949|101873.4|101855.5|101765.2|1674
1655356500000|2022-06-16 05:15:00|101928.8|101823.8|101888.7|101786.3|101944.3|101833.2|101872|101764.4|1525
1655356800000|2022-06-16 05:20:00|101886.8|101787|101901.9|101803.8|101932|101835.3|101840.9|101750.5|1502
1655357100000|2022-06-16 05:25:00|101901.1|101803.5|101910.2|101804.2|101928.6|101829.8|101878.3|101770|1562
1655357400000|2022-06-16 05:30:00|101910.5|101809|101953.5|101837.5|101957.2|101849.3|101894.7|101782.7|1947
1655357700000|2022-06-16 05:35:00|101965.7|101854|102037.7|101925|102054.4|101940|101946.2|101836.8|1933
1655358000000|2022-06-16 05:40:00|102037.9|101925.6|102079.7|101981.9|102087.7|101989.5|102020.7|101912.2|1668
1655358300000|2022-06-16 05:45:00|102078.5|101982.9|102062.9|101958.4|102110.8|102012.6|102042.6|101936|1669
1655358600000|2022-06-16 05:50:00|102064.1|101958.3|102058|101942|102152.1|102036.1|102040.5|101927.1|1601
1655358900000|2022-06-16 05:55:00|102059.2|101943.2|102081.7|101965.7|102132.7|102016.7|102054.8|101938.8|1646
1655359200000|2022-06-16 06:00:00|102079.2|101963.2|102029|101951.4|102099.7|101997.8|101993.6|101902.2|1704
1655359500000|2022-06-16 06:05:00|102031|101950.7|102017.9|101930|102037|101964.5|101921.3|101805.3|1654
1655359800000|2022-06-16 06:10:00|102019.1|101931.4|102075.2|102004.9|102117.5|102047.5|102010.4|101929.2|1650
1655360100000|2022-06-16 06:15:00|102076|102005.9|102097.9|102026.5|102194.6|102078.6|102005.2|101944.8|1711
1655360400000|2022-06-16 06:20:00|102102.4|102027.1|102040.2|101990.2|102123.7|102046.4|102004.3|101888.3|1783
1655360700000|2022-06-16 06:25:00|102043.8|101993.8|102009.9|101959.9|102050|101995.8|101984.4|101914|1419
1655361000000|2022-06-16 06:30:00|102010|101960|102176.5|102151.5|102206.9|102168|102006.9|101948.7|1803
1655361300000|2022-06-16 06:35:00|102176.2|102151.2|102246.9|102221.9|102266.3|102235.2|102125.4|102009.4|1620
1655361600000|2022-06-16 06:40:00|102246.3|102221.3|102368.5|102343.5|102403.9|102368.7|102236.5|102199.9|1817
1655361900000|2022-06-16 06:45:00|102367.8|102342.8|102256.1|102231.1|102372.1|102343.4|102247.1|102202.6|1677
1655362200000|2022-06-16 06:50:00|102256.3|102231.3|102210.8|102185.8|102270.1|102240.2|102182.9|102157.9|1730
1655362500000|2022-06-16 06:55:00|102212.9|102187.9|102397.8|102372.8|102403.3|102378.3|102183.6|102123.6|1758
1655362800000|2022-06-16 07:00:00|102403.5|102378.5|102321.1|102296.1|102497.2|102437|102277.1|102236.5|1981
1655363100000|2022-06-16 07:05:00|102320.6|102295.6|102435.1|102410.1|102504.8|102438.1|102315.8|102274.2|1954
1655363400000|2022-06-16 07:10:00|102434.8|102409.8|102571.9|102546.9|102625.6|102584.7|102434.8|102388.5|1828
1655363700000|2022-06-16 07:15:00|102567.6|102542.6|102693.5|102668.5|102775.8|102750.8|102567.6|102542.6|1907
1655364000000|2022-06-16 07:20:00|102693.1|102668.1|102635.7|102610.7|102712.7|102687.7|102610.9|102585.9|1752
1655364300000|2022-06-16 07:25:00|102636.1|102611.1|102783.1|102709.6|102826.3|102768.7|102620.4|102595.4|2000
1655364600000|2022-06-16 07:30:00|102783.6|102708.7|102752.9|102727.9|102786.6|102748.6|102624.4|102574.4|2219
1655364900000|2022-06-16 07:35:00|102752.3|102727.3|102751.1|102726.1|102863.9|102838.9|102712.5|102625|2160
1655365200000|2022-06-16 07:40:00|102750.9|102725.9|102868.5|102843.5|102901.1|102876.1|102745|102720|2147
1655365500000|2022-06-16 07:45:00|102866.3|102841.3|102780|102755|102893.1|102865.9|102779.8|102734.8|1999
1655365800000|2022-06-16 07:50:00|102789.7|102739.7|102696.5|102671.5|102848.2|102823.2|102696.5|102671.5|2024
1655366100000|2022-06-16 07:55:00|102695.5|102670.5|102742.4|102692.4|102748.7|102720.9|102622.2|102597.2|1979
1655366400000|2022-06-16 08:00:00|102743.1|102693.1|102540.1|102490.1|102795.9|102770.9|102520.3|102456.6|2064
1655366700000|2022-06-16 08:05:00|102539.7|102489.7|102550.5|102525.5|102634.3|102600.7|102502.1|102477.1|1902
1655367000000|2022-06-16 08:10:00|102548.2|102523.2|102740.6|102715.6|102754.2|102716.8|102534.9|102509.9|2082
1655367300000|2022-06-16 08:15:00|102740.4|102715.4|102749.6|102724.6|102771.8|102736.6|102642.6|102601.3|2047
1655367600000|2022-06-16 08:20:00|102749.4|102724.4|102835.5|102810.5|102858|102833|102743.1|102718.1|1962
1655367900000|2022-06-16 08:25:00|102835.7|102810.7|102820|102795|102864.6|102839.6|102791.5|102759.9|1936
1655368200000|2022-06-16 08:30:00|102819.1|102794.1|102887|102862|102890.6|102865.6|102810.4|102778.8|1942
1655368500000|2022-06-16 08:35:00|102888|102863|102843.2|102818.2|102981.3|102925|102821.6|102789.1|1936
1655368800000|2022-06-16 08:40:00|102842.9|102817.9|102853|102828|102867.8|102842.8|102798.7|102761.4|1948
1655369100000|2022-06-16 08:45:00|102853.3|102828.3|102771|102746|102853.3|102828.3|102765.8|102740.8|1782
1655369400000|2022-06-16 08:50:00|102770.9|102745.9|102751.4|102726.4|102872.2|102847.2|102740.8|102707.7|1914
1655369700000|2022-06-16 08:55:00|102750.8|102725.8|102721.2|102696.2|102811|102780.6|102661.3|102626.7|1955
1655370000000|2022-06-16 09:00:00|102721.1|102696.1|102903.6|102878.6|102920.6|102886.8|102679.8|102654.8|2016
1655370300000|2022-06-16 09:05:00|102903.7|102878.7|102936.9|102911.9|102948|102922.6|102839.3|102814.3|1885
1655370600000|2022-06-16 09:10:00|102935.8|102910.8|102889.2|102839.2|103042.1|102969.6|102877.4|102833.7|2093
1655370900000|2022-06-16 09:15:00|102886|102861|102849.9|102824.9|102942.5|102879.2|102793.2|102727.9|1969
1655371200000|2022-06-16 09:20:00|102849.6|102824.6|102733.8|102708.8|102912.1|102870.3|102698.5|102673.5|1981
1655371500000|2022-06-16 09:25:00|102734.7|102709.7|102709.3|102684.3|102764.9|102723.6|102701.7|102645.7|1912
1655371800000|2022-06-16 09:30:00|102707.6|102682.6|102722.9|102697.9|102750.7|102725.7|102677.7|102652.7|1912
1655372100000|2022-06-16 09:35:00|102724.8|102699.8|102786.7|102761.7|102819.2|102781.2|102718.7|102693.7|1759
1655372400000|2022-06-16 09:40:00|102786.5|102761.5|102798.3|102773.3|102827.4|102795.4|102721|102688.5|1808
1655372700000|2022-06-16 09:45:00|102798.2|102773.2|102781.1|102756.1|102834|102809|102747.2|102722.2|1716
1655373000000|2022-06-16 09:50:00|102781|102756|102768.1|102718.1|102869.6|102832.1|102736.8|102691.9|1848
1655373300000|2022-06-16 09:55:00|102767.3|102717.3|102772.1|102747.1|102807.1|102754.5|102721.6|102679.1|1902
1655373600000|2022-06-16 10:00:00|102773|102748|102863.9|102838.9|102865|102840|102755|102717.4|1847
1655373900000|2022-06-16 10:05:00|102859.8|102834.8|102811.9|102786.9|102933.8|102875.1|102780.7|102755.7|1864
1655374200000|2022-06-16 10:10:00|102812.1|102787.1|102855.4|102830.4|102926.8|102868.2|102783.6|102752.3|1824
1655374500000|2022-06-16 10:15:00|102867.1|102817.1|102849.4|102824.4|102869.6|102834.1|102806.1|102761.4|1874
1655374800000|2022-06-16 10:20:00|102849.3|102824.3|102831|102806|102886.6|102861.6|102774.5|102721.8|1903
1655375100000|2022-06-16 10:25:00|102831.2|102806.2|102789.9|102764.9|102854.9|102828.3|102751|102718.2|2068
1655375400000|2022-06-16 10:30:00|102789.7|102764.7|102790.5|102765.5|102823.1|102774.1|102741.8|102713.2|1799
1655375700000|2022-06-16 10:35:00|102790.6|102765.6|102917.3|102892.3|102925|102894.3|102764.8|102735.3|1939
1655376000000|2022-06-16 10:40:00|102916.7|102891.7|102897.5|102872.5|102949.8|102924.8|102876|102842.5|1663
1655376300000|2022-06-16 10:45:00|102897.7|102872.7|102856.3|102831.3|102944|102919|102854.4|102829.4|1640
1655376600000|2022-06-16 10:50:00|102855.9|102830.9|102908.7|102883.7|102959.3|102907.2|102842.9|102813.6|1896
1655376900000|2022-06-16 10:55:00|102909.6|102884.6|102985.9|102887.5|103014.5|102923.7|102871.5|102807.5|2016
1655377200000|2022-06-16 11:00:00|102986.8|102893.7|103065.5|103015.5|103121.3|103061.9|102940.3|102855.9|2230
1655377500000|2022-06-16 11:05:00|103061.7|103011.7|102922.8|102872.8|103078|103024.4|102895.5|102839.6|2132
1655377800000|2022-06-16 11:10:00|102923|102873|102890.1|102840.1|102988.8|102938.8|102881.2|102831.2|1942
1655378100000|2022-06-16 11:15:00|102888.5|102838.5|102807.7|102757.7|102958.2|102908.2|102756.6|102718.1|1906
1655378400000|2022-06-16 11:20:00|102811.6|102761.6|102928.9|102878.9|102935.2|102897.1|102795.3|102753.5|2045
1655378700000|2022-06-16 11:25:00|102926.5|102876.5|102754.1|102704.1|102997.5|102959.9|102679.1|102618.4|2148
1655379000000|2022-06-16 11:30:00|102754.2|102704.2|102719|102669|102758.7|102728.3|102658.7|102623.7|1991
1655379300000|2022-06-16 11:35:00|102720.3|102670.3|102867.2|102842.2|102896|102865.3|102717.8|102661.5|2108
1655379600000|2022-06-16 11:40:00|102866.5|102841.5|102933.1|102908.1|102977.9|102939|102797.1|102744|1910
1655379900000|2022-06-16 11:45:00|102934.3|102909.3|103031.2|103006.2|103046.2|103017.6|102922.6|102881.4|1974
1655380200000|2022-06-16 11:50:00|103031.8|103006.8|102996.8|102971.8|103069.1|103044.1|102995.7|102960.2|1890
1655380500000|2022-06-16 11:55:00|102996.6|102971.6|103085.3|103060.3|103107.6|103082.6|102996.3|102971.3|1935
1655380800000|2022-06-16 12:00:00|103082.7|103057.7|102947|102922|103110.8|103078.1|102922.9|102892.3|2011
1655381100000|2022-06-16 12:05:00|102947.9|102922.9|102934.4|102909.4|102992.8|102960.9|102929.1|102898.4|1758
1655381400000|2022-06-16 12:10:00|102933.7|102908.7|102838.5|102813.5|102938.8|102913.8|102824.5|102799.5|1934
1655381700000|2022-06-16 12:15:00|102838.7|102813.7|102952|102927|102976.4|102934|102816|102784.6|1939
1655382000000|2022-06-16 12:20:00|102951.5|102926.5|102789.9|102764.9|102971|102927.2|102789.9|102752.6|1991
1655382300000|2022-06-16 12:25:00|102790.1|102765.1|102829.2|102713.2|102847.9|102799.5|102743.7|102666.6|2046
1655382600000|2022-06-16 12:30:00|102715.5|102599.5|102681.1|102656.1|102846.8|102762.1|102608.4|102492.4|1926
1655382900000|2022-06-16 12:35:00|102680.1|102655.1|102622.4|102597.4|102682.2|102655.1|102603.5|102542.7|2151
1655383200000|2022-06-16 12:40:00|102621.3|102596.3|102616.4|102591.4|102735.3|102710.3|102615.1|102580|2099
1655383500000|2022-06-16 12:45:00|102616.6|102591.6|102589.7|102564.7|102719.2|102688.4|102569.2|102531.9|1960
1655383800000|2022-06-16 12:50:00|102591.1|102566.1|102570.3|102545.3|102611.5|102586.5|102521|102472.6|1985
1655384100000|2022-06-16 12:55:00|102569.8|102544.8|102701.5|102676.5|102753.5|102725.6|102569.8|102544.8|1840
1655384400000|2022-06-16 13:00:00|102700.9|102675.9|102454.8|102429.8|102706.2|102681.2|102405.8|102380.8|1992
1655384700000|2022-06-16 13:05:00|102455.9|102430.9|102347.5|102322.5|102485.9|102460.9|102301.6|102270.1|2024
1655385000000|2022-06-16 13:10:00|102347.7|102322.7|102397|102372|102407.6|102382.6|102276.5|102232|1899
1655385300000|2022-06-16 13:15:00|102397.4|102372.4|102385.4|102360.4|102499.9|102474.9|102355.7|102330.7|1907
1655385600000|2022-06-16 13:20:00|102384.8|102359.8|102390|102365|102394.2|102369.2|102281.6|102244.4|2016
1655385900000|2022-06-16 13:25:00|102390.8|102365.8|102297.4|102272.4|102412.4|102387.4|102292.8|102267.8|1785
1655386200000|2022-06-16 13:30:00|102295|102270|102331.3|102306.3|102353.3|102328.3|102153.5|102128.5|2158
1655386500000|2022-06-16 13:35:00|102329.2|102304.2|102284.6|102259.6|102367.2|102342.2|102267.4|102242.4|2114
1655386800000|2022-06-16 13:40:00|102283.6|102258.6|102378.9|102353.9|102380.6|102355.6|102273.4|102248.4|2081
1655387100000|2022-06-16 13:45:00|102380.1|102355.1|102356.9|102331.9|102401.7|102376.7|102317.6|102292.6|2028
1655387400000|2022-06-16 13:50:00|102357.7|102332.7|102449.5|102424.5|102478.1|102453.1|102347.5|102317.1|2067
1655387700000|2022-06-16 13:55:00|102451|102426|102541.7|102516.7|102555.9|102530.9|102412.7|102387.7|2020
1655388000000|2022-06-16 14:00:00|102541.6|102516.6|102595|102570|102598.1|102572.6|102508.3|102483.3|2135
1655388300000|2022-06-16 14:05:00|102599.2|102574.2|102706.9|102681.9|102747.4|102722.4|102595|102570|2049
1655388600000|2022-06-16 14:10:00|102706.6|102681.6|102869.8|102844.8|102905.4|102869.8|102692.2|102667.2|2070
1655388900000|2022-06-16 14:15:00|102870|102845|102682.2|102657.2|102900.8|102875.8|102621.1|102559.7|2054
1655389200000|2022-06-16 14:20:00|102682.6|102657.6|102443.2|102418.2|102701.7|102676.7|102433.6|102405.3|2074
1655389500000|2022-06-16 14:25:00|102442.6|102417.6|102360|102335|102488.9|102457.5|102325.3|102295.1|2056
1655389800000|2022-06-16 14:30:00|102359.5|102334.5|102306|102281|102405.8|102379.5|102250.7|102225.7|2116
1655390100000|2022-06-16 14:35:00|102305.8|102280.8|102198.8|102173.8|102374.3|102349.3|102191.1|102166.1|2075
1655390400000|2022-06-16 14:40:00|102198.4|102173.4|102338.2|102288.2|102356.5|102306.5|102158.7|102133.7|2058
1655390700000|2022-06-16 14:45:00|102340.6|102290.6|102402.2|102377.2|102406.4|102381.4|102281.5|102216.3|1841
1655391000000|2022-06-16 14:50:00|102402|102377|102245.2|102220.2|102441.4|102416.4|102221.9|102196.9|2103
1655391300000|2022-06-16 14:55:00|102244.4|102219.4|102183.5|102158.5|102274.5|102249.5|102119.6|102094.6|2097
1655391600000|2022-06-16 15:00:00|102184.3|102159.3|102146|102121|102200.7|102173.8|102086.1|102061.1|2004
1655391900000|2022-06-16 15:05:00|102146.1|102121.1|102078.3|102053.3|102161|102136|102059.2|102034.2|1867
1655392200000|2022-06-16 15:10:00|102078.9|102053.9|101899.1|101874.1|102078.9|102053.9|101875.6|101850.6|2032
1655392500000|2022-06-16 15:15:00|101901.9|101876.9|101888.3|101863.3|101973.2|101929|101855.3|101830.3|2103
1655392800000|2022-06-16 15:20:00|101887.4|101862.4|102005.6|101980.6|102029|101986.7|101850.5|101809.6|2119
1655393100000|2022-06-16 15:25:00|102006.7|101981.7|101929.6|101904.6|102022.4|101997.4|101915.7|101880.1|2058
1655393400000|2022-06-16 15:30:00|101928.7|101903.7|101950.3|101925.3|101997|101969.3|101928.3|101882.2|2095
1655393700000|2022-06-16 15:35:00|101950.6|101925.6|101972.6|101898.9|102030.7|101982.3|101947.6|101892|1997
1655394000000|2022-06-16 15:40:00|101971.2|101900.3|101951.5|101880.8|102025|101974.9|101922.3|101849.5|2076
1655394300000|2022-06-16 15:45:00|101941.7|101891.7|101959.3|101872.2|102105.8|101999.3|101915.5|101842.6|2231
1655394600000|2022-06-16 15:50:00|101959.9|101864.7|101875.3|101825.3|102015.9|101939.6|101868.5|101818.5|1871
1655394900000|2022-06-16 15:55:00|101875.5|101825.5|101761.6|101736.6|101911.1|101859.6|101758.3|101733.3|2111
1655395200000|2022-06-16 16:00:00|101763.5|101738.5|101754|101704|101870.3|101811.1|101738.1|101686|2050
1655395500000|2022-06-16 16:05:00|101753.9|101703.9|101847.2|101822.2|101863|101838|101746.8|101691.4|1820
1655395800000|2022-06-16 16:10:00|101846.9|101821.9|101795.5|101770.5|101862|101826.5|101768|101719.8|1751
1655396100000|2022-06-16 16:15:00|101796.9|101771.9|101689.4|101664.4|101848.6|101806.2|101689.4|101635|1815
1655396400000|2022-06-16 16:20:00|101689.6|101664.6|101634.6|101584.6|101755.6|101718.4|101609.6|101562|1925
1655396700000|2022-06-16 16:25:00|101621|101596|101468.3|101418.3|101686|101642.2|101442.4|101377.9|2118
1655397000000|2022-06-16 16:30:00|101467.7|101417.7|101543.7|101467.9|101662.5|101585.4|101459.2|101395.5|2296
1655397300000|2022-06-16 16:35:00|101541.4|101464.8|101512.5|101462.5|101603|101518.4|101473.8|101411|2328
1655397600000|2022-06-16 16:40:00|101520.1|101446.8|101373.6|101297.6|101560|101477.2|101365.3|101285.2|2266
1655397900000|2022-06-16 16:45:00|101388.8|101291.2|101283.2|101258.2|101441.1|101339|101249.4|101199.6|2311
1655398200000|2022-06-16 16:50:00|101283.4|101258.4|101352.5|101302.5|101450.1|101353.4|101269.5|101231|2232
1655398500000|2022-06-16 16:55:00|101352.7|101302.7|101433|101338.7|101504.1|101418.2|101348.5|101284.1|2095
1655398800000|2022-06-16 17:00:00|101446|101345.7|101460.4|101388.9|101529.2|101426.6|101412.9|101316.6|2215
1655399100000|2022-06-16 17:05:00|101460|101388.7|101380.7|101330.7|101481.9|101426|101367.4|101306.4|1926
1655399400000|2022-06-16 17:10:00|101379.1|101329.1|101471.1|101400.9|101515.8|101437.3|101358.6|101320.1|1962
1655399700000|2022-06-16 17:15:00|101475.5|101396.6|101454|101361|101512.5|101431.9|101414.7|101342.9|2039
1655400000000|2022-06-16 17:20:00|101454.7|101350.1|101449.5|101355.6|101509.4|101433.1|101396.9|101334.9|2108
1655400300000|2022-06-16 17:25:00|101453.1|101355.9|101319.2|101207.8|101495.5|101445.5|101224.7|101164.3|2029
1655400600000|2022-06-16 17:30:00|101309.1|101213.2|101249.3|101199.3|101381.8|101277|101246.3|101173.2|2241
1655400900000|2022-06-16 17:35:00|101250.4|101200.4|101165.9|101115.9|101323.4|101260.1|101157.7|101099.1|1978
1655401200000|2022-06-16 17:40:00|101165.7|101115.7|101138.2|101088.2|101224.2|101161.4|101089.2|101011.5|2004
1655401500000|2022-06-16 17:45:00|101135.5|101085.5|101088.1|101038.1|101157.5|101098.9|101082.9|101014|1742
1655401800000|2022-06-16 17:50:00|101084|101034|101051|100978.9|101141.6|101096.2|101034.8|100976.4|1778
1655402100000|2022-06-16 17:55:00|101036.5|100986.5|101295.2|101216.1|101329.7|101234.6|101031.7|100965|2154
1655402400000|2022-06-16 18:00:00|101288.7|101201.8|101362.7|101274.1|101384.1|101295.5|101271.8|101183.4|2385
1655402700000|2022-06-16 18:05:00|101360.9|101276.7|101416.8|101334.4|101438|101334.4|101339.3|101249.1|2216
1655403000000|2022-06-16 18:10:00|101417.7|101333.1|101339.3|101267|101434.7|101333.2|101322.4|101240.9|2229
1655403300000|2022-06-16 18:15:00|101342.5|101266.5|101389.6|101314.3|101416.6|101325.1|101335|101257.2|2032
1655403600000|2022-06-16 18:20:00|101373.4|101323.4|101441.6|101342.1|101458.7|101351.5|101329.1|101278.4|1975
1655403900000|2022-06-16 18:25:00|101439.7|101342.9|101395.7|101308.5|101453|101352.7|101384.5|101289.6|1932
1655404200000|2022-06-16 18:30:00|101392.5|101306.2|101415.8|101341.4|101449.9|101378.7|101373.6|101300.9|2031
1655404500000|2022-06-16 18:35:00|101417.6|101340.9|101393.2|101314.6|101437.6|101364.5|101358.5|101273.2|1699
1655404800000|2022-06-16 18:40:00|101393.6|101314.7|101291.8|101241.8|101400.7|101328.9|101269.1|101200.2|2008
1655405100000|2022-06-16 18:45:00|101292.6|101242.6|101374.2|101324.2|101399.8|101338.8|101245.2|101166.6|2017
1655405400000|2022-06-16 18:50:00|101369.8|101319.8|101388|101338|101441|101376|101338.8|101258.7|2108
1655405700000|2022-06-16 18:55:00|101388.3|101338.3|101310.8|101285.8|101415.7|101351.3|101297.2|101261.3|1611
1655406000000|2022-06-16 19:00:00|101310.5|101285.5|101286.2|101261.2|101328.9|101303.9|101248.1|101209.5|2036
1655406300000|2022-06-16 19:05:00|101287.2|101262.2|101312.5|101262.5|101362.6|101323.8|101285.2|101256.6|1930
1655406600000|2022-06-16 19:10:00|101314|101264|101245.8|101220.8|101314|101278.3|101215.7|101179.4|2160
1655406900000|2022-06-16 19:15:00|101245.5|101220.5|101215|101190|101273.1|101238.2|101212.1|101179.4|1668
1655407200000|2022-06-16 19:20:00|101216.6|101191.6|101201.3|101176.3|101223.2|101193.8|101136.6|101111.6|1799
1655407500000|2022-06-16 19:25:00|101201.5|101176.5|101250.1|101225.1|101256.8|101231.8|101185.3|101148|1415
1655407800000|2022-06-16 19:30:00|101249.7|101224.7|101341.2|101291.2|101341.6|101305.3|101248.2|101201.3|2086
1655408100000|2022-06-16 19:35:00|101340.5|101290.5|101362.9|101312.9|101372.9|101321.3|101294.9|101223.7|1927
1655408400000|2022-06-16 19:40:00|101374.6|101302|101418.6|101368.6|101429.7|101369.8|101315.8|101251|2092
1655408700000|2022-06-16 19:45:00|101419.2|101369.2|101440.4|101366.7|101451.4|101400.5|101407|101347.2|1856
1655409000000|2022-06-16 19:50:00|101440.9|101370.3|101476.6|101426.6|101514.4|101447.2|101405.1|101341.6|2073
1655409300000|2022-06-16 19:55:00|101476.5|101426.5|101326.6|101276.6|101491.2|101426.5|101309.6|101271.8|1775
1655409600000|2022-06-16 20:00:00|101327.6|101277.6|101415.2|101341.4|101440.1|101370.5|101302|101266.3|1873
1655409900000|2022-06-16 20:05:00|101415.3|101341.5|101471.9|101391.8|101484|101408.9|101403|101335.2|1348
1655410200000|2022-06-16 20:10:00|101471.8|101391.2|101465|101388.3|101486.8|101411.8|101432.5|101367.9|1158
1655410500000|2022-06-16 20:15:00|101465.5|101387.8|101504.6|101410.6|101507.5|101411.8|101427.1|101356.3|1117
1655410800000|2022-06-16 20:20:00|101506.3|101408.9|101503|101416.2|101512.3|101435.2|101477.8|101401.9|837
1655411100000|2022-06-16 20:25:00|101508.2|101414.9|101498.3|101420.8|101536.4|101452.2|101486.2|101399.3|1100
1655411400000|2022-06-16 20:30:00|101506|101407.8|101447.2|101354.6|101515.1|101434.2|101432.8|101349.3|1098
1655411700000|2022-06-16 20:35:00|101446.5|101354.7|101481.1|101377.2|101520.2|101428.8|101419.5|101335.9|792
1655412000000|2022-06-16 20:40:00|101471.1|101384|101480.8|101364.8|101502.9|101406.8|101441.9|101347.4|780
1655412300000|2022-06-16 20:45:00|101477.4|101377.7|101398.4|101282.4|101500|101384|101379.6|101275.3|1293
1655412600000|2022-06-16 20:50:00|101401.3|101285.3|101459.9|101343.9|101477.1|101361.1|101351.3|101235.3|883
1655412900000|2022-06-16 20:55:00|101458.4|101342.4|101475.4|101359.4|101492.5|101376.5|101376.6|101261.8|2073
1655413200000|2022-06-16 21:00:00|101472.5|101356.5|101464.6|101348.6|101472.5|101356.5|101464.3|101348.3|3
1655413500000|2022-06-16 21:05:00|101536.9|101420.9|101537.5|101421.5|101537.5|101421.5|101536.9|101420.9|2
1655413800000|2022-06-16 21:10:00|101517.7|101401.7|101517.2|101401.2|101517.7|101401.7|101517.2|101401.2|2
1655414100000|2022-06-16 21:15:00|101516.5|101400.5|101516.5|101400.5|101516.5|101400.5|101516.5|101400.5|1
1655414400000|2022-06-16 21:20:00|101515.9|101399.9|101515.9|101399.9|101515.9|101399.9|101515.9|101399.9|1
1655414700000|2022-06-16 21:25:00|101510.4|101394.4|101511.5|101395.5|101511.5|101395.5|101510.4|101394.4|2
1655415000000|2022-06-16 21:30:00|101508|101392|101508|101392|101508|101392|101508|101392|1
1655415600000|2022-06-16 21:40:00|101497.8|101381.8|101497.8|101381.8|101497.8|101381.8|101497.8|101381.8|1
1655415900000|2022-06-16 21:45:00|101502.1|101386.1|101366.4|101250.4|101517.6|101401.6|101356.3|101240.3|136
1655416200000|2022-06-16 21:50:00|101367.5|101251.5|101367.3|101251.3|101399.6|101283.6|101331.4|101215.4|311
1655416500000|2022-06-16 21:55:00|101366.4|101250.4|101331.8|101215.8|101390.1|101274.1|101302.2|101186.2|248
1655416800000|2022-06-16 22:00:00|101331.4|101215.4|101319.4|101203.4|101373.7|101257.7|101292.1|101176.1|421
1655417100000|2022-06-16 22:05:00|101320.8|101204.8|101466.4|101350.4|101466.4|101350.4|101284.6|101168.6|634
1655418300000|2022-06-16 22:25:00|101564.5|101448.5|101529.3|101413.3|101564.5|101448.5|101528.9|101412.9|5
1655418600000|2022-06-16 22:30:00|101539.5|101423.5|101559.9|101443.9|101561.5|101445.5|101539.5|101423.5|194
1655418900000|2022-06-16 22:35:00|101560.1|101444.1|101548.7|101432.7|101574.9|101458.9|101542.5|101426.5|247
1655419200000|2022-06-16 22:40:00|101548.3|101432.3|101560.3|101444.3|101571|101455|101545.6|101429.6|229
1655419500000|2022-06-16 22:45:00|101557.8|101441.8|101571.9|101455.9|101574.5|101458.5|101556.6|101440.6|212
1655419800000|2022-06-16 22:50:00|101571.5|101455.5|101563.1|101447.1|101572.7|101456.7|101552.1|101436.1|267
1655420100000|2022-06-16 22:55:00|101563.2|101447.2|101666|101550|101672.3|101556.3|101541.6|101425.6|658
1655420400000|2022-06-16 23:00:00|101657.9|101541.9|101579.4|101473.1|101660.2|101544.2|101566.9|101455.7|932
1655420700000|2022-06-16 23:05:00|101579.2|101472.9|101565.4|101463.5|101593.3|101480.3|101554.7|101448.7|952
1655421000000|2022-06-16 23:10:00|101565.2|101463.4|101585.3|101469.3|101599.5|101491.3|101563.7|101451.9|1008
1655421300000|2022-06-16 23:15:00|101585.4|101469.4|101584.2|101475|101597.1|101494.7|101566.4|101463.7|1010
1655421600000|2022-06-16 23:20:00|101576.4|101480.3|101604.5|101488.5|101613.4|101503.4|101573.9|101466.3|1338
1655421900000|2022-06-16 23:25:00|101604|101488|101595|101479|101630.1|101520.7|101582.6|101478.3|1287
1655422200000|2022-06-16 23:30:00|101595.1|101479.1|101580.4|101464.4|101595.3|101489.6|101562|101456.6|1260
1655422500000|2022-06-16 23:35:00|101571.4|101476.1|101559.8|101465.1|101583.7|101482|101552.4|101451.8|1370
1655422800000|2022-06-16 23:40:00|101559.4|101465.6|101555.2|101469|101589.3|101501.3|101538.5|101451.3|1945
1655423100000|2022-06-16 23:45:00|101555.4|101469.1|101549.4|101436.7|101571.4|101478.2|101516.9|101414.9|2019
1655423400000|2022-06-16 23:50:00|101551.5|101435.5|101557.9|101441.9|101572.5|101457.3|101516.5|101420.1|1473
1655423700000|2022-06-16 23:55:00|101560.6|101444.6|101581.5|101465.5|101586.3|101470.3|101550.3|101434.3|1269
1655424000000|2022-06-17 00:00:00|101577.9|101461.9|101538.3|101422.3|101624.7|101508.7|101534.7|101418.7|1805
1655424300000|2022-06-17 00:05:00|101537.9|101421.9|101650.3|101534.3|101658.6|101542.6|101523.4|101407.4|1771
1655424600000|2022-06-17 00:10:00|101649.8|101533.8|101639.3|101523.3|101691.7|101575.7|101577.4|101461.4|2023
1655424900000|2022-06-17 00:15:00|101641.2|101525.2|101441.3|101325.3|101655.4|101539.4|101391.4|101275.4|2127
1655425200000|2022-06-17 00:20:00|101440.6|101324.6|101380.3|101264.3|101483.1|101367.1|101361.5|101245.5|2022
1655425500000|2022-06-17 00:25:00|101387.8|101271.8|101488.1|101383.9|101517.7|101401.7|101380|101264|1833
1655425800000|2022-06-17 00:30:00|101496.2|101384.5|101522.1|101406.1|101535.4|101432.5|101468.6|101352.6|1821
1655426100000|2022-06-17 00:35:00|101523.4|101407.4|101471.7|101355.7|101523.4|101407.4|101459.5|101343.5|1977
1655426400000|2022-06-17 00:40:00|101467.8|101351.8|101459.5|101343.5|101501.3|101385.3|101417.3|101301.3|2180
1655426700000|2022-06-17 00:45:00|101461.1|101345.1|101545|101429|101552.6|101456.3|101455.9|101339.9|1711
1655427000000|2022-06-17 00:50:00|101545.8|101429.8|101526.2|101410.2|101560.7|101458.9|101504.8|101388.8|1708
1655427300000|2022-06-17 00:55:00|101526.9|101410.9|101499.8|101383.8|101548.4|101440|101477.7|101361.7|1820
1655427600000|2022-06-17 01:00:00|101499.9|101383.9|101577.2|101461.6|101584.4|101469.9|101434.2|101318.2|1855
1655427900000|2022-06-17 01:05:00|101575.8|101462.8|101555|101457.1|101606.8|101529.2|101501.8|101395.3|1558
1655428200000|2022-06-17 01:10:00|101556.5|101454.4|101635.3|101519.3|101668.8|101573.5|101550.8|101450.5|1586
1655428500000|2022-06-17 01:15:00|101635.4|101519.4|101595.7|101479.7|101637.3|101521.3|101566.2|101450.2|2067
1655428800000|2022-06-17 01:20:00|101598.1|101482.1|101560.4|101444.4|101601.5|101485.5|101541.8|101425.8|1968
1655429100000|2022-06-17 01:25:00|101560.7|101444.7|101537.2|101421.2|101582.3|101466.3|101490.3|101385.8|2001
1655429400000|2022-06-17 01:30:00|101538.7|101422.7|101547.3|101431.3|101577.4|101467.7|101527.3|101413.6|2016
1655429700000|2022-06-17 01:35:00|101548.5|101432.5|101571.9|101455.9|101585.8|101469.8|101524.2|101408.2|1950
1655430000000|2022-06-17 01:40:00|101573|101457|101525.9|101409.9|101597.4|101481.4|101500.1|101384.1|2020
1655430300000|2022-06-17 01:45:00|101525.8|101409.8|101570.1|101454.1|101582.5|101466.5|101509.5|101393.5|1899
1655430600000|2022-06-17 01:50:00|101569.8|101453.8|101552.3|101436.3|101599.9|101483.9|101535.6|101419.6|1702
1655430900000|2022-06-17 01:55:00|101552.5|101436.5|101598.7|101482.7|101608.2|101492.2|101547.7|101431.7|1906
1655431200000|2022-06-17 02:00:00|101596.2|101480.2|101589.7|101473.7|101638|101522|101578.6|101462.6|1847
1655431500000|2022-06-17 02:05:00|101589.5|101473.5|101662.1|101546.1|101666.6|101550.6|101584.1|101468.1|1548
1655431800000|2022-06-17 02:10:00|101662.6|101546.6|101607.4|101491.4|101662.8|101546.8|101601.2|101485.2|1571
1655432100000|2022-06-17 02:15:00|101607.3|101491.3|101609.7|101493.7|101638.5|101522.5|101605.7|101489.7|1376
1655432400000|2022-06-17 02:20:00|101610.4|101494.4|101632.4|101516.4|101644.4|101528.4|101602.3|101486.3|1472
1655432700000|2022-06-17 02:25:00|101633|101517|101614.1|101498.1|101643.2|101527.2|101612.1|101496.1|1756
1655433000000|2022-06-17 02:30:00|101615.4|101499.4|101584.8|101468.8|101630.4|101514.4|101573.9|101464|1847
1655433300000|2022-06-17 02:35:00|101586.9|101470.9|101648.6|101532.6|101651|101535|101584.9|101468.9|1335
1655433600000|2022-06-17 02:40:00|101648.4|101532.4|101566|101459.2|101695.7|101584.6|101525.1|101409.1|1651
1655433900000|2022-06-17 02:45:00|101567.9|101451.9|101589.9|101476|101631.6|101515.6|101536.3|101424.2|2341
1655434200000|2022-06-17 02:50:00|101599.8|101483.8|101609.9|101494.9|101636.4|101524.6|101533.6|101426|2227
1655434500000|2022-06-17 02:55:00|101595.8|101501.5|101592.4|101476.4|101636|101534.5|101419.2|101315.2|2357
1655434800000|2022-06-17 03:00:00|101599.9|101483.9|101571.9|101470.9|101613.8|101507.8|101527|101411|2335
1655435100000|2022-06-17 03:05:00|101571.2|101467.4|101588.3|101472.3|101592.7|101494.6|101519.6|101403.6|2171
1655435400000|2022-06-17 03:10:00|101589.3|101473.3|101570.1|101454.1|101627.6|101511.6|101564|101448|2147
1655435700000|2022-06-17 03:15:00|101570.5|101454.5|101572.2|101456.2|101583|101467|101537.6|101421.6|2133
1655436000000|2022-06-17 03:20:00|101571.8|101455.8|101611|101495|101624.8|101508.8|101564.2|101448.2|2175
1655436300000|2022-06-17 03:25:00|101610.9|101494.9|101638.9|101522.9|101640.7|101524.7|101605.3|101489.3|2171
1655436600000|2022-06-17 03:30:00|101638.3|101522.3|101652.2|101536.2|101663.9|101547.9|101600.1|101484.1|2102
1655436900000|2022-06-17 03:35:00|101651.2|101535.2|101685.7|101569.7|101694.4|101579.8|101648.9|101532.9|1928
1655437200000|2022-06-17 03:40:00|101684.2|101568.2|101684.2|101568.2|101705.5|101589.5|101640.9|101540.1|1836
1655437500000|2022-06-17 03:45:00|101684.4|101568.4|101736.4|101620.4|101740.8|101624.8|101683.7|101567.7|1443
1655437800000|2022-06-17 03:50:00|101737.2|101621.2|101736.8|101620.8|101740.7|101624.7|101707.8|101591.8|1120
1655438100000|2022-06-17 03:55:00|101737.2|101621.2|101720|101604|101748.5|101632.5|101711.7|101595.7|951
1655438400000|2022-06-17 04:00:00|101718.9|101602.9|101668.1|101552.1|101720.5|101604.5|101650.2|101534.2|1395
1655438700000|2022-06-17 04:05:00|101668.8|101552.8|101649.5|101533.5|101672|101556|101612|101496|1512
1655439000000|2022-06-17 04:10:00|101649.3|101533.3|101654.1|101538.1|101669.3|101553.3|101605.7|101489.7|1745
1655439300000|2022-06-17 04:15:00|101653.3|101537.3|101605.2|101489.2|101675.1|101559.1|101592.6|101476.6|1652
1655439600000|2022-06-17 04:20:00|101605.1|101489.1|101666.2|101550.2|101708|101592|101602.9|101486.9|1592
1655439900000|2022-06-17 04:25:00|101662.3|101546.3|101627.4|101511.4|101673|101557|101623.6|101507.6|1153
1655440200000|2022-06-17 04:30:00|101627.1|101511.1|101628.4|101512.4|101656.3|101540.3|101609.1|101493.1|1326
1655440500000|2022-06-17 04:35:00|101629.7|101513.7|101635.5|101519.5|101652.8|101536.8|101618.5|101506.9|1099
1655440800000|2022-06-17 04:40:00|101633.9|101517.9|101617.4|101501.4|101658.6|101542.6|101606.2|101490.2|1362
1655441100000|2022-06-17 04:45:00|101616.3|101500.3|101622.1|101506.1|101639.5|101523.5|101595.6|101479.6|1101
1655441400000|2022-06-17 04:50:00|101620.9|101504.9|101593.9|101477.9|101639|101525.2|101579.3|101463.3|1149
1655441700000|2022-06-17 04:55:00|101594.2|101478.2|101592.2|101476.2|101621|101505|101580.8|101464.8|1461
1655442000000|2022-06-17 05:00:00|101593.7|101477.7|101620.7|101504.7|101632.7|101516.7|101576|101460|1584
1655442300000|2022-06-17 05:05:00|101621.3|101505.3|101627.1|101521.9|101639.3|101523.3|101597.6|101481.6|1404
1655442600000|2022-06-17 05:10:00|101638.7|101522.7|101588.2|101479.4|101638.7|101522.7|101582.6|101476.7|1292
1655442900000|2022-06-17 05:15:00|101591.1|101481.8|101602.6|101486.6|101623.8|101507.8|101579.7|101464.8|1334
1655443200000|2022-06-17 05:20:00|101601.5|101485.5|101631.7|101515.7|101664.8|101549.6|101592.3|101477|1767
1655443500000|2022-06-17 05:25:00|101630.9|101514.9|101682.4|101574.1|101699.5|101586|101620.8|101507.4|1824
1655443800000|2022-06-17 05:30:00|101682.3|101574.2|101596.6|101480.6|101706.1|101593.6|101590.7|101474.7|1743
1655444100000|2022-06-17 05:35:00|101595.8|101479.8|101598.4|101482.4|101618.1|101502.1|101560.3|101444.3|1908
1655444400000|2022-06-17 05:40:00|101601.8|101485.8|101604.4|101488.4|101610.2|101494.2|101553.7|101437.7|1626
1655444700000|2022-06-17 05:45:00|101609.3|101493.3|101585.2|101485.9|101652.7|101537.8|101585.2|101478.1|2020
1655445000000|2022-06-17 05:50:00|101589.9|101488.1|101602.1|101486.1|101617.5|101515.3|101564.9|101456.3|2265
1655445300000|2022-06-17 05:55:00|101603|101487|101702.2|101586.2|101709.7|101596.1|101571.7|101465.2|1968
1655445600000|2022-06-17 06:00:00|101700.8|101584.8|101744.9|101632.2|101746.6|101634.8|101662.3|101554.5|1694
1655445900000|2022-06-17 06:05:00|101742.9|101632.3|101657.7|101582.6|101761.3|101657.2|101626.5|101512.2|1887
1655446200000|2022-06-17 06:10:00|101658.2|101575.7|101712.2|101639.3|101734.2|101669.2|101654.6|101560.1|1750
1655446500000|2022-06-17 06:15:00|101713.1|101638.8|101730.8|101655.5|101755.4|101694.4|101680.4|101596.5|1573
1655446800000|2022-06-17 06:20:00|101731.2|101655.9|101752.4|101702.4|101782.4|101719.9|101703.7|101649|1444
1655447100000|2022-06-17 06:25:00|101759.4|101681.5|101703.6|101653.6|101787.8|101737.7|101691.3|101638.6|1542
1655447400000|2022-06-17 06:30:00|101701.5|101651.5|101781.2|101756.2|101808.1|101758.7|101681.5|101625.9|1647
1655447700000|2022-06-17 06:35:00|101781.5|101756.5|101799.7|101774.7|101874.7|101849.7|101765.8|101727.8|1816
1655448000000|2022-06-17 06:40:00|101799.8|101774.8|101797.9|101772.9|101869.1|101836.9|101763.3|101738.3|1974
1655448300000|2022-06-17 06:45:00|101798.1|101773.1|101874.2|101849.2|101883.9|101855|101766.3|101737.8|1695
1655448600000|2022-06-17 06:50:00|101874.8|101849.8|101953.1|101928.1|101992.1|101935.8|101874.8|101845.2|1789
1655448900000|2022-06-17 06:55:00|101952.9|101927.9|101978.8|101953.8|101995.1|101955.1|101916|101871|1717
1655449200000|2022-06-17 07:00:00|101979.6|101954.6|101961.3|101936.3|102036.5|101965.9|101854.7|101828|2073
1655449500000|2022-06-17 07:05:00|101961.2|101936.2|101837.5|101812.5|101968|101943|101821.6|101784.7|1855
1655449800000|2022-06-17 07:10:00|101837.6|101812.6|101784.7|101759.7|101842.8|101817.8|101748.2|101723.2|1975
1655450100000|2022-06-17 07:15:00|101784.2|101759.2|101771.5|101746.5|101828.4|101790.3|101754.8|101729.8|1949
1655450400000|2022-06-17 07:20:00|101772.3|101747.3|101677.6|101652.6|101839|101806.4|101659.5|101612.4|1899
1655450700000|2022-06-17 07:25:00|101676.9|101651.9|101669.1|101644.1|101766.7|101712.4|101636.2|101611.2|1873
1655451000000|2022-06-17 07:30:00|101668.7|101643.7|101683.9|101633.9|101709.9|101647.9|101569.2|101543|2018
1655451300000|2022-06-17 07:35:00|101684.9|101634.9|101688.3|101663.3|101705.8|101674.5|101616.2|101588.7|1940
1655451600000|2022-06-17 07:40:00|101688.2|101663.2|101759.1|101734.1|101836|101811|101687.3|101662.3|1919
1655451900000|2022-06-17 07:45:00|101759.3|101734.3|101801.8|101776.8|101821.3|101793.3|101650.2|101625.2|1889
1655452200000|2022-06-17 07:50:00|101801.1|101776.1|101866.1|101841.1|101872.8|101847.8|101800.9|101775.9|1797
1655452500000|2022-06-17 07:55:00|101866|101841|101853.4|101828.4|101868.2|101843.2|101807.1|101782.1|1623
1655452800000|2022-06-17 08:00:00|101854.4|101829.4|101863.2|101838.2|101916.7|101891.7|101829.7|101804.7|1854
1655453100000|2022-06-17 08:05:00|101863.7|101838.7|101811|101786|101874|101849|101743.2|101688.1|1709
1655453400000|2022-06-17 08:10:00|101810.9|101785.9|101740.7|101715.7|101839.3|101814.3|101712.5|101687.5|1970
1655453700000|2022-06-17 08:15:00|101740.9|101715.9|101805.7|101780.7|101819.7|101783|101711.3|101686.3|1723
1655454000000|2022-06-17 08:20:00|101805.4|101780.4|101813.9|101788.9|101852.2|101827.2|101743.4|101717|1847
1655454300000|2022-06-17 08:25:00|101814.1|101789.1|101908.8|101883.8|101923.1|101898.1|101801.6|101776.6|1759
1655454600000|2022-06-17 08:30:00|101908.7|101883.7|101807|101782|101908.8|101883.8|101734.4|101685.7|1849
1655454900000|2022-06-17 08:35:00|101806.9|101781.9|101897.9|101872.9|101921.9|101887.1|101784|101759|1777
1655455200000|2022-06-17 08:40:00|101898.6|101873.6|101728.8|101703.8|101920.5|101886.5|101724.5|101699.5|1927
1655455500000|2022-06-17 08:45:00|101727.6|101702.6|101601.7|101576.7|101760|101713.8|101600.5|101535.1|2099
1655455800000|2022-06-17 08:50:00|101604.6|101579.6|101711.1|101686.1|101757.1|101692|101577.7|101535.2|1860
1655456100000|2022-06-17 08:55:00|101711.2|101686.2|101650.3|101570.9|101712.1|101687.1|101593|101553.3|1918
1655456400000|2022-06-17 09:00:00|101650|101571.2|101568.9|101543.9|101678.1|101597.4|101542.5|101497.4|1882
1655456700000|2022-06-17 09:05:00|101568.3|101543.3|101513.1|101488.1|101568.7|101543.7|101478.7|101453.7|1656
1655457000000|2022-06-17 09:10:00|101513|101488|101367.6|101342.6|101522.8|101497.8|101365.8|101340.8|1886
1655457300000|2022-06-17 09:15:00|101367.1|101342.1|101468.9|101443.9|101507.3|101458.9|101366.1|101341.1|1718
1655457600000|2022-06-17 09:20:00|101467.7|101442.7|101560.3|101535.3|101586.7|101561.7|101424.3|101399.3|1880
1655457900000|2022-06-17 09:25:00|101560.9|101535.9|101623.9|101598.9|101630.3|101605.3|101557.8|101532.8|1803
1655458200000|2022-06-17 09:30:00|101626.8|101601.8|101511|101486|101627.4|101602.4|101486.2|101461.2|1584
1655458500000|2022-06-17 09:35:00|101514.4|101489.4|101551.3|101526.3|101555.9|101530.9|101469.3|101444.3|1685
1655458800000|2022-06-17 09:40:00|101544.4|101519.4|101649.7|101624.7|101667.4|101642.4|101538.5|101513.5|1773
1655459100000|2022-06-17 09:45:00|101649.5|101624.5|101670.4|101645.4|101688|101663|101637.8|101612.8|1724
1655459400000|2022-06-17 09:50:00|101670.2|101645.2|101553.9|101528.9|101676.1|101651.1|101540.8|101515.8|1901
1655459700000|2022-06-17 09:55:00|101554.4|101529.4|101623.4|101598.4|101632.5|101607.5|101545.9|101520.9|1616
1655460000000|2022-06-17 10:00:00|101623.8|101598.8|101549.7|101524.7|101647.2|101604.7|101527.4|101502.4|1772
1655460300000|2022-06-17 10:05:00|101550|101525|101638.3|101613.3|101670.9|101621.9|101538.2|101513.2|1621
1655460600000|2022-06-17 10:10:00|101637.9|101612.9|101631.3|101606.3|101671.2|101632|101612.5|101584.3|1613
1655460900000|2022-06-17 10:15:00|101632.2|101607.2|101571.7|101546.7|101632.8|101607.8|101535|101510|1445
1655461200000|2022-06-17 10:20:00|101571.4|101546.4|101563.2|101538.2|101587|101562|101521.4|101496.4|1451
1655461500000|2022-06-17 10:25:00|101563.4|101538.4|101648.9|101623.9|101668.9|101643.9|101560.4|101535.4|1588
1655461800000|2022-06-17 10:30:00|101648.5|101623.5|101572.5|101547.5|101691.8|101658.9|101541.5|101516.5|1500
1655462100000|2022-06-17 10:35:00|101572.7|101547.7|101569.7|101544.7|101641.6|101616.6|101555.9|101530.9|1525
1655462400000|2022-06-17 10:40:00|101569.8|101544.8|101580.8|101555.8|101596.8|101571.8|101545.9|101520.9|1449
1655462700000|2022-06-17 10:45:00|101580.6|101555.6|101628.2|101603.2|101644.9|101619.9|101580.5|101555.5|1480
1655463000000|2022-06-17 10:50:00|101628|101603|101593.3|101568.3|101634.5|101609.5|101514.3|101489.3|1794
1655463300000|2022-06-17 10:55:00|101593.1|101568.1|101606.4|101581.4|101643.5|101607.6|101565.6|101540.6|1742
1655463600000|2022-06-17 11:00:00|101608.7|101583.7|101648.9|101623.9|101704.6|101648.1|101577.6|101542.1|1949
1655463900000|2022-06-17 11:05:00|101649|101624|101530.3|101505.3|101661.1|101636.1|101529.3|101504.3|1524
1655464200000|2022-06-17 11:10:00|101530.5|101505.5|101580.8|101555.8|101639.4|101614.4|101528.4|101503.4|1674
1655464500000|2022-06-17 11:15:00|101579.9|101554.9|101609.1|101584.1|101611.4|101586.4|101550.8|101517.9|1568
1655464800000|2022-06-17 11:20:00|101606.9|101581.9|101586.3|101561.3|101618.1|101583.8|101526.8|101479.9|1828
1655465100000|2022-06-17 11:25:00|101586|101561|101628.7|101603.7|101697.8|101672.8|101582.5|101557.3|1661
1655465400000|2022-06-17 11:30:00|101630.5|101605.5|101672.6|101647.6|101680.3|101655.3|101614.5|101589.5|1771
1655465700000|2022-06-17 11:35:00|101673|101648|101697.6|101672.6|101703.7|101678.7|101664.1|101639.1|1628
1655466000000|2022-06-17 11:40:00|101697.5|101672.5|101669.3|101644.3|101700.6|101675.6|101658.5|101633.5|1375
1655466300000|2022-06-17 11:45:00|101669.6|101644.6|101714.6|101689.6|101748.7|101723.7|101669|101644|1463
1655466600000|2022-06-17 11:50:00|101715.2|101690.2|101682.5|101657.5|101739.6|101714.6|101670.5|101631.5|1690
1655466900000|2022-06-17 11:55:00|101682.4|101657.4|101730.3|101705.3|101749.4|101721.3|101640.8|101605.9|1976
1655467200000|2022-06-17 12:00:00|101730.4|101705.4|101718.2|101693.2|101817.7|101781|101704.7|101679.7|2000
1655467500000|2022-06-17 12:05:00|101719.8|101694.8|101830.6|101805.6|101832.2|101807.2|101716.3|101691.3|1808
1655467800000|2022-06-17 12:10:00|101831|101806|101805.2|101780.2|101833.1|101808.1|101789.8|101764.8|1700
1655468100000|2022-06-17 12:15:00|101803.7|101778.7|101856.1|101831.1|101916.3|101891.3|101793.6|101768.6|1703
1655468400000|2022-06-17 12:20:00|101848.3|101823.3|101836.3|101811.3|101874.4|101849.4|101767.9|101720.2|1720
1655468700000|2022-06-17 12:25:00|101836.2|101811.2|101747.5|101722.5|101836.2|101811.2|101743.6|101718.6|1713
1655469000000|2022-06-17 12:30:00|101747.3|101722.3|101732.7|101707.7|101754|101729|101666|101641|1700
1655469300000|2022-06-17 12:35:00|101733|101708|101598.6|101573.6|101734.8|101709.8|101587.5|101562.5|1683
1655469600000|2022-06-17 12:40:00|101598.7|101573.7|101696.4|101671.4|101701.5|101676.5|101583.9|101555.5|1972
1655469900000|2022-06-17 12:45:00|101696.3|101671.3|101777.9|101727.9|101802.2|101771.1|101684.1|101659.1|1832
1655470200000|2022-06-17 12:50:00|101765.1|101740.1|101676.2|101651.2|101775.3|101750.3|101635|101587.6|1782
1655470500000|2022-06-17 12:55:00|101676|101651|101706.8|101681.8|101746.4|101712.8|101645.9|101614.2|1692
1655470800000|2022-06-17 13:00:00|101704.4|101679.4|101709|101684|101792.2|101759.8|101701.7|101675.2|1711
1655471100000|2022-06-17 13:05:00|101708.4|101683.4|101806.3|101781.3|101819.9|101781.9|101692.8|101667.8|1710
1655471400000|2022-06-17 13:10:00|101807.5|101782.5|101962.4|101912.4|102000.4|101923.9|101762.9|101717.1|1913
1655471700000|2022-06-17 13:15:00|101962.3|101912.3|101929.4|101904.4|102007.6|101920.4|101855.9|101790.7|1848
1655472000000|2022-06-17 13:20:00|101928.7|101903.7|101950.4|101925.4|102008.8|101983.8|101920.9|101881.1|1751
1655472300000|2022-06-17 13:25:00|101949.9|101924.9|101957.2|101932.2|102036.4|101995.4|101928.7|101903.7|1579
1655472600000|2022-06-17 13:30:00|101957.5|101932.5|101973.5|101948.5|101990.5|101965.5|101864.8|101805.8|2121
1655472900000|2022-06-17 13:35:00|101973.1|101948.1|101917|101892|101992.7|101967.7|101890.9|101865.9|2053
1655473200000|2022-06-17 13:40:00|101916.3|101891.3|101857.9|101832.9|101921.6|101896.6|101812.6|101787.6|1975
1655473500000|2022-06-17 13:45:00|101857.8|101832.8|101920.4|101895.4|101968.1|101943.1|101802.9|101777.9|2067
1655473800000|2022-06-17 13:50:00|101919.5|101894.5|101949.3|101924.3|101978.1|101927.2|101899.4|101844.4|1986
1655474100000|2022-06-17 13:55:00|101948.8|101923.8|101949.4|101924.4|102011.5|101986.5|101896.9|101871.9|2073
1655474400000|2022-06-17 14:00:00|101949.2|101924.2|102072.4|102047.4|102138.4|102113.4|101905.9|101852.8|2170
1655474700000|2022-06-17 14:05:00|102071|102046|102084.5|102059.5|102117.4|102092.4|102032.5|101973.3|2190
1655475000000|2022-06-17 14:10:00|102085|102060|102106.5|102081.5|102149.5|102124.5|102038.8|102000.8|2011
1655475300000|2022-06-17 14:15:00|102106.8|102081.8|102246.6|102221.6|102288.5|102263.5|102083.3|102058.3|2082
1655475600000|2022-06-17 14:20:00|102246.3|102221.3|102294.7|102269.7|102348.3|102323.3|102226.7|102201.7|2158
1655475900000|2022-06-17 14:25:00|102294|102269|102186.3|102161.3|102305.8|102280.8|102185.9|102160.9|2085
1655476200000|2022-06-17 14:30:00|102188.9|102163.9|102347.6|102322.6|102351|102324.2|102169.5|102144.5|2086
1655476500000|2022-06-17 14:35:00|102348.4|102323.4|102296.6|102271.6|102469.9|102444.9|102275.3|102250.3|2039
1655476800000|2022-06-17 14:40:00|102296.2|102271.2|102280.9|102255.9|102349.7|102324.7|102272.2|102241.5|1944
1655477100000|2022-06-17 14:45:00|102280.5|102255.5|102294.5|102269.5|102327.7|102302.7|102257.9|102232.9|1977
1655477400000|2022-06-17 14:50:00|102296.2|102271.2|102360.8|102335.8|102400|102375|102271.2|102246.2|2078
1655477700000|2022-06-17 14:55:00|102361.3|102336.3|102175.5|102150.5|102361.5|102336.5|102146.5|102121.5|2151
1655478000000|2022-06-17 15:00:00|102176.6|102151.6|102141.7|102116.7|102187.9|102162.9|102073.9|102048.9|2178
1655478300000|2022-06-17 15:05:00|102140.7|102115.7|101986|101914.8|102165.6|102128.6|101937.5|101884.7|2240
1655478600000|2022-06-17 15:10:00|101960.9|101935.9|102022.7|101972.7|102127.3|102088.7|101960.9|101927.2|2127
1655478900000|2022-06-17 15:15:00|102021.8|101971.8|102001.5|101951.5|102064.5|102000.8|101955|101892.1|2169
1655479200000|2022-06-17 15:20:00|102001.2|101951.2|102052.8|102002.8|102070.6|102004.3|101967.2|101900.7|2198
1655479500000|2022-06-17 15:25:00|102073.6|101979.9|102019.1|101969.1|102097.9|102035|101978.6|101924.8|2076
1655479800000|2022-06-17 15:30:00|102013.3|101963.3|101953.8|101928.8|102025.3|101963.3|101909|101876.9|2056
1655480100000|2022-06-17 15:35:00|101954.3|101929.3|101956.6|101906.6|102004.2|101952.4|101915.7|101867.9|1938
1655480400000|2022-06-17 15:40:00|101956.4|101906.4|101953|101903|101972.2|101920.3|101878.5|101832.4|1877
1655480700000|2022-06-17 15:45:00|101953.1|101903.1|101945.3|101920.3|101974.1|101936.8|101921|101884.1|1870
1655481000000|2022-06-17 15:50:00|101944.9|101919.9|102133.9|102083.9|102141.8|102096.8|101937.6|101912.6|2091
1655481300000|2022-06-17 15:55:00|102132.8|102082.8|102029.4|102004.4|102150|102099.5|101963|101912.8|2250
1655481600000|2022-06-17 16:00:00|102030.1|102005.1|102113.5|102063.5|102186.6|102147.7|102015.3|101970.4|2083
1655481900000|2022-06-17 16:05:00|102113.4|102063.4|102142.9|102092.9|102159.5|102106|102065.7|102016.9|2163
1655482200000|2022-06-17 16:10:00|102142.6|102092.6|102107.9|102082.9|102166.8|102113.3|102073.2|102024.9|2229
1655482500000|2022-06-17 16:15:00|102106.5|102081.5|102210.6|102185.6|102263.5|102200.8|102057.6|102007.6|2201
1655482800000|2022-06-17 16:20:00|102220.4|102170.4|102237.3|102187.3|102288.3|102236.1|102146.8|102091.2|2180
1655483100000|2022-06-17 16:25:00|102237.2|102187.2|102205.3|102155.3|102273.5|102226|102200|102130.1|1939
1655483400000|2022-06-17 16:30:00|102233.8|102148.3|102143.5|102093.5|102267.2|102203.1|102129.4|102066.3|2030
1655483700000|2022-06-17 16:35:00|102143|102093|102136.3|102086.3|102182.9|102117.5|102108.5|102069.2|1799
1655484000000|2022-06-17 16:40:00|102136.6|102086.6|102095.7|102070.7|102170.5|102123.2|102094.6|102045.7|1935
1655484300000|2022-06-17 16:45:00|102095.9|102070.9|102091.2|102041.2|102136.3|102099.2|102069.7|102005.9|1743
1655484600000|2022-06-17 16:50:00|102092.1|102042.1|102133.1|102083.1|102180|102133.9|102047|102006.4|1811
1655484900000|2022-06-17 16:55:00|102132.7|102082.7|102128.8|102078.8|102155.4|102100.7|102080|102015.8|1928
1655485200000|2022-06-17 17:00:00|102128.1|102078.1|102092.3|102067.3|102159.3|102119.3|102088.2|102048.7|1577
1655485500000|2022-06-17 17:05:00|102093.4|102068.4|101994.2|101910.3|102094.5|102069.5|101967.7|101902.9|1791
1655485800000|2022-06-17 17:10:00|101989.4|101915.1|101967.5|101917.5|102006.1|101938.4|101913.3|101874.2|1912
1655486100000|2022-06-17 17:15:00|101966.5|101916.5|101991.2|101911|101998|101953.3|101948.9|101889.1|1815
1655486400000|2022-06-17 17:20:00|101989.8|101913.3|101958.3|101908.3|102030.5|101972.2|101942.4|101888|1722
1655486700000|2022-06-17 17:25:00|101959.7|101909.7|101965.5|101915.5|101982.5|101932.8|101926.9|101864|1716
1655487000000|2022-06-17 17:30:00|101963.8|101913.8|101924.8|101874.8|101982.2|101928.2|101920.3|101853.8|1909
1655487300000|2022-06-17 17:35:00|101925.8|101875.8|101926.9|101876.9|101945.2|101890.2|101886.7|101841|1993
1655487600000|2022-06-17 17:40:00|101928.4|101878.4|101797.3|101721.6|101935.7|101883.8|101774.6|101708.2|1861
1655487900000|2022-06-17 17:45:00|101795.7|101722.6|101831|101781|101888.9|101826.6|101753.5|101696.6|1836
1655488200000|2022-06-17 17:50:00|101830.2|101780.2|101901.6|101851.6|101908.5|101854.8|101811.4|101751.6|1538
1655488500000|2022-06-17 17:55:00|101900.4|101850.4|101911.8|101886.8|102033.5|101977.9|101865.6|101806.2|1841
1655488800000|2022-06-17 18:00:00|101913.1|101888.1|101847.4|101747.2|101941.6|101904.1|101816.6|101733|2002
1655489100000|2022-06-17 18:05:00|101847.3|101747.3|101825|101749.3|101935.8|101845.8|101796.5|101722.1|1916
1655489400000|2022-06-17 18:10:00|101823.3|101749.8|101810.9|101739.1|101876.5|101803.5|101787|101699.7|1824
1655489700000|2022-06-17 18:15:00|101811.2|101738.3|101819.1|101734.4|101841.6|101760.1|101764.9|101683.8|1913
1655490000000|2022-06-17 18:20:00|101818.3|101733.2|101802.5|101727.3|101885.9|101796.3|101773.5|101693.1|1858
1655490300000|2022-06-17 18:25:00|101790.2|101740.2|101887.9|101795.9|101926.1|101823.8|101771.1|101689.6|2016
1655490600000|2022-06-17 18:30:00|101888.4|101795.3|101948.6|101842.5|101971.7|101879.5|101852|101768|2029
1655490900000|2022-06-17 18:35:00|101931.1|101853|101860.5|101787|101979.4|101876.1|101840.1|101744.4|1916
1655491200000|2022-06-17 18:40:00|101863.7|101783.9|101889.7|101798.1|101931.1|101849.9|101825.7|101733.8|2056
1655491500000|2022-06-17 18:45:00|101891.2|101798.7|101890|101840|101916.4|101855.1|101866.7|101792.8|1600
1655491800000|2022-06-17 18:50:00|101890.3|101840.3|101957.9|101907.9|101980.8|101924.3|101885.9|101823.9|1398
1655492100000|2022-06-17 18:55:00|101969.3|101897.9|101939.5|101889.5|101997.8|101928.4|101934.4|101884.4|1623
1655492400000|2022-06-17 19:00:00|101939.6|101889.6|101986.4|101901|101991|101934.6|101913.5|101848.8|1724
1655492700000|2022-06-17 19:05:00|101985.5|101900.7|101946.3|101896.3|102033.1|101963.2|101913.2|101854.8|1475
1655493000000|2022-06-17 19:10:00|101946.7|101896.7|101997|101926.5|102069.9|102000.6|101941.6|101885.2|1967
1655493300000|2022-06-17 19:15:00|101997.8|101925.2|101943.7|101850.2|102028.8|101948.1|101885.1|101792.9|2110
1655493600000|2022-06-17 19:20:00|101945.1|101833.6|101958.4|101868.6|101990.7|101912.9|101905.1|101815.8|2079
1655493900000|2022-06-17 19:25:00|101958.5|101867.7|101928.5|101828.2|101963.7|101899.4|101889.2|101811|1605
1655494200000|2022-06-17 19:30:00|101946.3|101830.3|101916.2|101800.8|101974.9|101860.9|101825.9|101709.9|1928
1655494500000|2022-06-17 19:35:00|101912.1|101796.1|101892.5|101776.5|102000.2|101884.2|101839.7|101723.9|1716
1655494800000|2022-06-17 19:40:00|101890.8|101774.8|101870.2|101754.2|101908.8|101798|101844.8|101733.6|1383
1655495100000|2022-06-17 19:45:00|101868.4|101752.4|101903.7|101787.7|101923.9|101814.7|101849.8|101736.8|1338
1655495400000|2022-06-17 19:50:00|101896|101780|101866.8|101763.7|101915.7|101809.5|101854.3|101746.7|2186
1655495700000|2022-06-17 19:55:00|101869.6|101755.1|101874.4|101758.4|101948.8|101844|101853.8|101737.8|2021
1655496000000|2022-06-17 20:00:00|101873.7|101758.5|101895.8|101784.8|101911.6|101795.6|101815.4|101743.6|1376
1655496300000|2022-06-17 20:05:00|101896.6|101784.7|101901.8|101808|101920.6|101821.9|101854.8|101777.4|1105
1655496600000|2022-06-17 20:10:00|101906.7|101802.1|101910.4|101802.3|101923.9|101831.3|101870.1|101780.6|1199
1655496900000|2022-06-17 20:15:00|101914|101800.6|101827.7|101733.5|101922|101806|101825.7|101719.4|1240
1655497200000|2022-06-17 20:20:00|101833.6|101727.2|101829.7|101729.1|101848.1|101765|101798.7|101712.3|953
1655497500000|2022-06-17 20:25:00|101830.8|101725.8|101791.5|101695.6|101847.7|101764|101770.4|101684.9|1048
1655497800000|2022-06-17 20:30:00|101795|101688.2|101808.6|101733.5|101834.9|101747.9|101774.7|101687.8|1141
1655498100000|2022-06-17 20:35:00|101809.3|101732.7|101794.9|101694.9|101821.2|101749.5|101760.6|101678|422
1655498400000|2022-06-17 20:40:00|101797.5|101694|101798|101700.4|101844|101740.7|101774.2|101682.2|1191
1655498700000|2022-06-17 20:45:00|101803.2|101691|101749.4|101699.4|101812.4|101737.5|101748.5|101652.9|771
1655499000000|2022-06-17 20:50:00|101749.5|101699.5|101833.1|101717.1|101888|101799.3|101727.5|101641.9|960
1655499300000|2022-06-17 20:55:00|101850.4|101734.4|101819.2|101703.2|101938.4|101822.4|101678.8|101628.8|1403
1655668800000|2022-06-19 20:00:00|101842|101706|101842|101706|101842|101706|101842|101706|1
1655669400000|2022-06-19 20:10:00|101942.9|101801.9|101959.2|101818.2|101959.2|101818.2|101942.9|101801.9|2
1655670300000|2022-06-19 20:25:00|101959.1|101818.1|101959.1|101818.1|101959.1|101818.1|101959.1|101818.1|1
1655670900000|2022-06-19 20:35:00|101956.5|101815.5|101964.5|101823.5|101964.5|101823.5|101956.5|101815.5|2
1655672400000|2022-06-19 21:00:00|101954.5|101833.5|101954.5|101833.5|101954.5|101833.5|101954.5|101833.5|1
1655676000000|2022-06-19 22:00:00|101829.3|101713.3|101917.9|101801.9|101917.9|101801.9|101829.3|101713.3|12
1655676300000|2022-06-19 22:05:00|101972.6|101856.6|101975.3|101859.3|102011.2|101895.2|101958|101842|14
1655676600000|2022-06-19 22:10:00|101897.4|101781.4|101874.1|101758.1|101897.4|101781.4|101874.1|101758.1|10
1655679300000|2022-06-19 22:55:00|101806.4|101690.4|101949.3|101833.3|101992|101876|101806.4|101690.4|494
1655679600000|2022-06-19 23:00:00|101949.6|101833.6|101977.3|101861.3|101990.5|101874.5|101949.6|101833.6|742
1655679900000|2022-06-19 23:05:00|101981.2|101865.2|101968.1|101852.1|102005.9|101889.9|101964.8|101848.8|771
1655680200000|2022-06-19 23:10:00|101968.5|101852.5|101977.4|101861.4|101994.2|101878.2|101960.4|101844.4|676
1655680500000|2022-06-19 23:15:00|101977.7|101861.7|102013.5|101897.5|102021.1|101905.1|101931|101815|1118
1655680800000|2022-06-19 23:20:00|102013.4|101897.4|101965.2|101849.2|102030.8|101914.8|101940|101824|1372
1655681100000|2022-06-19 23:25:00|101974.3|101858.3|101971|101855|102004.7|101888.7|101928.3|101812.3|1660
1655681400000|2022-06-19 23:30:00|101962|101846|101925.6|101809.6|101981.5|101865.5|101904.3|101788.3|1436
1655681700000|2022-06-19 23:35:00|101926.9|101810.9|101911.2|101795.2|101960.1|101844.1|101892.8|101776.8|1435
1655682000000|2022-06-19 23:40:00|101911.4|101795.4|101858.7|101742.7|101934.7|101818.7|101854.4|101742.7|1283
1655682300000|2022-06-19 23:45:00|101861|101745|101871.3|101755.3|101950.7|101834.7|101858|101742|1313
1655682600000|2022-06-19 23:50:00|101871.5|101755.5|101859.5|101743.5|101877.6|101761.6|101836.9|101720.9|1139
1655682900000|2022-06-19 23:55:00|101859|101743|101870.1|101759.9|101887.1|101771.1|101839|101724.3|881
1655683200000|2022-06-20 00:00:00|101878.7|101762.7|101859.4|101743.4|101909.1|101800|101832.5|101716.5|1195
1655683500000|2022-06-20 00:05:00|101858.6|101742.6|101803.6|101687.6|101876.4|101760.4|101783.9|101667.9|1495
1655683800000|2022-06-20 00:10:00|101801.5|101685.5|101803.3|101687.3|101880.5|101764.5|101789.3|101673.3|1839
1655684100000|2022-06-20 00:15:00|101804.2|101688.2|101772.5|101656.5|101828.4|101712.4|101749|101633|1849
1655684400000|2022-06-20 00:20:00|101776.3|101660.3|101776|101660|101814.9|101698.9|101747.8|101632.2|1759
1655684700000|2022-06-20 00:25:00|101774|101658|101782.2|101666.2|101803.7|101687.7|101748|101632|1576
1655685000000|2022-06-20 00:30:00|101783.7|101667.7|101765.8|101649.8|101831.7|101715.7|101748.4|101632.4|1730
1655685300000|2022-06-20 00:35:00|101766|101650|101773.9|101657.9|101799.3|101683.3|101742.8|101626.8|1801
1655685600000|2022-06-20 00:40:00|101774.6|101658.6|101758.6|101642.6|101797.4|101681.4|101740.9|101624.9|1596
1655685900000|2022-06-20 00:45:00|101766|101650|101794.1|101678.1|101831.9|101715.9|101750.4|101634.4|1709
1655686200000|2022-06-20 00:50:00|101794.9|101678.9|101783.2|101667.2|101800.3|101684.3|101730.1|101614.1|1858
1655686500000|2022-06-20 00:55:00|101779.7|101663.7|101758.3|101642.3|101785.8|101669.8|101732.9|101616.9|1397
1655686800000|2022-06-20 01:00:00|101759|101643|101718.7|101602.7|101759.6|101643.6|101710.9|101594.9|1115
1655687100000|2022-06-20 01:05:00|101718.6|101602.6|101719.3|101603.3|101757.4|101641.4|101700.8|101584.8|994
1655687400000|2022-06-20 01:10:00|101718.4|101602.4|101721.2|101605.2|101747|101631|101691.6|101575.6|873
1655687700000|2022-06-20 01:15:00|101723.7|101607.7|101734|101618|101751.8|101635.8|101709.1|101593.1|1056
1655688000000|2022-06-20 01:20:00|101733.9|101617.9|101750.9|101634.9|101774.6|101658.6|101709.7|101593.7|1064
1655688300000|2022-06-20 01:25:00|101748.9|101632.9|101733.3|101617.3|101761.2|101645.2|101700.8|101584.8|1042
1655688600000|2022-06-20 01:30:00|101735.3|101619.3|101735.8|101619.8|101781.7|101665.7|101728.5|101612.5|1165
1655688900000|2022-06-20 01:35:00|101735|101619|101760.4|101644.4|101760.4|101644.4|101697.6|101581.6|1225
1655689200000|2022-06-20 01:40:00|101761|101645|101753|101637|101769.5|101653.5|101712.7|101596.7|1446
1655689500000|2022-06-20 01:45:00|101751.5|101635.5|101750.8|101634.8|101784.5|101668.5|101732.6|101616.6|1091
1655689800000|2022-06-20 01:50:00|101751.1|101635.1|101807.9|101691.9|101831.5|101715.5|101748.3|101632.3|1277
1655690100000|2022-06-20 01:55:00|101807.8|101691.8|101812.4|101696.4|101827.1|101711.1|101790.4|101675.5|1225
1655690400000|2022-06-20 02:00:00|101812.1|101696.1|101807.2|101691.2|101833.1|101717.1|101778.4|101662.4|1122
1655690700000|2022-06-20 02:05:00|101807.7|101691.7|101742.2|101626.2|101820.7|101704.7|101742.2|101626.2|1115
1655691000000|2022-06-20 02:10:00|101742.1|101626.1|101742.2|101626.2|101773.5|101657.5|101722.6|101606.6|1310
1655691300000|2022-06-20 02:15:00|101741.5|101625.5|101712.5|101596.5|101755.5|101639.5|101690.6|101574.6|1138
1655691600000|2022-06-20 02:20:00|101712.6|101596.6|101720.6|101604.6|101743|101627|101681.8|101565.8|1125
1655691900000|2022-06-20 02:25:00|101721.2|101605.2|101726.1|101610.1|101750.5|101634.5|101708.9|101592.9|1196
1655692200000|2022-06-20 02:30:00|101726.7|101610.7|101617|101501|101726.7|101610.7|101612|101496|1670
1655692500000|2022-06-20 02:35:00|101613.9|101497.9|101591.9|101475.9|101647.5|101531.5|101583|101467|1949
1655692800000|2022-06-20 02:40:00|101590.9|101474.9|101553.7|101437.7|101621.1|101505.1|101527.5|101411.5|1904
1655693100000|2022-06-20 02:45:00|101555.1|101439.1|101568.5|101452.5|101584.6|101468.6|101547.8|101431.8|1332
1655693400000|2022-06-20 02:50:00|101569.1|101453.1|101508.2|101392.2|101570.7|101454.7|101476.2|101360.2|1577
1655693700000|2022-06-20 02:55:00|101506.2|101390.2|101523.5|101407.5|101534.8|101418.8|101458.2|101342.2|1653
1655694000000|2022-06-20 03:00:00|101522|101406|101478.2|101362.2|101524.1|101408.1|101472.3|101356.3|1612
1655694300000|2022-06-20 03:05:00|101479.6|101363.6|101492.7|101376.7|101508|101392|101471.2|101355.2|1669
1655694600000|2022-06-20 03:10:00|101494.7|101378.7|101442.2|101326.2|101509.1|101393.1|101436.7|101320.7|1482
1655694900000|2022-06-20 03:15:00|101441.2|101325.2|101468.9|101356|101501.9|101385.9|101436.5|101320.5|1357
1655695200000|2022-06-20 03:20:00|101470.4|101358.5|101504.9|101388.9|101512|101396|101459.6|101343.6|1264
1655695500000|2022-06-20 03:25:00|101503.5|101387.5|101507.7|101391.7|101528.1|101412.1|101478.3|101362.3|1135
1655695800000|2022-06-20 03:30:00|101512.5|101396.5|101463.8|101347.8|101516.5|101400.5|101461.8|101345.8|1146
1655696100000|2022-06-20 03:35:00|101465.9|101349.9|101425.4|101309.4|101466.8|101350.8|101410.2|101294.2|1387
1655696400000|2022-06-20 03:40:00|101423.9|101307.9|101447.9|101331.9|101452.2|101336.2|101404.4|101292.1|1169
1655696700000|2022-06-20 03:45:00|101447.6|101331.6|101433.3|101317.3|101469.5|101353.5|101422.3|101306.3|1066
1655697000000|2022-06-20 03:50:00|101430.7|101314.7|101433.4|101317.4|101449.2|101333.2|101419.2|101304.3|1198
1655697300000|2022-06-20 03:55:00|101431.2|101315.2|101416|101300|101444.2|101328.2|101407.3|101291.3|1095
1655697600000|2022-06-20 04:00:00|101415.9|101299.9|101468.1|101352.1|101478.2|101362.2|101414.7|101298.7|1152
1655697900000|2022-06-20 04:05:00|101476.1|101360.1|101448|101332|101476.1|101360.1|101437.6|101321.6|1018
1655698200000|2022-06-20 04:10:00|101453.6|101337.6|101464.9|101348.9|101469.3|101353.3|101421.8|101305.8|1233
1655698500000|2022-06-20 04:15:00|101466.6|101350.6|101453|101337|101481.7|101365.7|101428.2|101312.2|1366
1655698800000|2022-06-20 04:20:00|101454.4|101338.4|101448|101332|101454.4|101338.4|101411.5|101295.5|1226
1655699100000|2022-06-20 04:25:00|101448.2|101332.2|101409.8|101293.8|101450.8|101334.8|101389.7|101273.7|1457
1655699400000|2022-06-20 04:30:00|101411.3|101295.3|101443.6|101327.6|101453.6|101337.6|101400.3|101284.3|1015
1655699700000|2022-06-20 04:35:00|101447.9|101331.9|101435.5|101319.5|101447.9|101331.9|101406.3|101295|684
1655700000000|2022-06-20 04:40:00|101436.4|101320.4|101448.8|101332.8|101464.9|101348.9|101419.8|101314.9|669
1655700300000|2022-06-20 04:45:00|101449.7|101333.7|101458.2|101342.2|101471.1|101355.1|101411.1|101301.9|672
1655700600000|2022-06-20 04:50:00|101459.8|101343.8|101475|101359|101486.8|101370.8|101430.9|101320.5|719
1655700900000|2022-06-20 04:55:00|101475.4|101359.4|101484.2|101368.2|101493.9|101377.9|101471.4|101355.4|686
1655701200000|2022-06-20 05:00:00|101488.1|101372.1|101425.5|101326.8|101488.1|101374.3|101419.7|101316.5|773
1655701500000|2022-06-20 05:05:00|101426.1|101326.5|101465.4|101349.4|101470.5|101372.5|101417.6|101325.7|1034
1655701800000|2022-06-20 05:10:00|101465.9|101349.9|101404.8|101302|101468|101352.3|101399.7|101302|1118
1655702100000|2022-06-20 05:15:00|101404.7|101303.1|101429.7|101313.7|101436.2|101320.2|101373.5|101277.6|1184
1655702400000|2022-06-20 05:20:00|101433.9|101317.9|101457.6|101347.3|101477.5|101361.5|101408.6|101306.4|1243
1655702700000|2022-06-20 05:25:00|101449.6|101347.9|101473.7|101357.7|101490.8|101374.8|101449.6|101341.5|1181
1655703000000|2022-06-20 05:30:00|101473.6|101357.6|101484|101368|101500.7|101384.7|101431.5|101325|1300
1655703300000|2022-06-20 05:35:00|101483.2|101368.3|101589.9|101473.9|101638.8|101528.8|101470.3|101358.1|1503
1655703600000|2022-06-20 05:40:00|101590.2|101474.2|101555.1|101439.1|101606.8|101517.5|101538.1|101438.1|1335
1655703900000|2022-06-20 05:45:00|101553.8|101440.7|101503.2|101420.8|101566.2|101456.5|101500.4|101412|1388
1655704200000|2022-06-20 05:50:00|101502.2|101419.9|101434.7|101344.6|101510.9|101427|101432.5|101328.1|1357
1655704500000|2022-06-20 05:55:00|101433.8|101344|101456|101343.7|101481.4|101384.7|101388.9|101286|1811
1655704800000|2022-06-20 06:00:00|101456.1|101343.2|101517.6|101431.5|101580.3|101464.3|101444.2|101337.6|2044
1655705100000|2022-06-20 06:05:00|101518.6|101428.5|101426.3|101376.3|101528.8|101479.3|101402.9|101360.1|1499
1655705400000|2022-06-20 06:10:00|101422.2|101372.2|101379.5|101329.5|101441.6|101379.8|101365.8|101315.4|1519
1655705700000|2022-06-20 06:15:00|101378.3|101328.3|101277.4|101252.4|101387.7|101330.2|101233|101180.2|1742
1655706000000|2022-06-20 06:20:00|101277.8|101252.8|101314.9|101289.9|101316.7|101291.7|101266.4|101225.3|1474
1655706300000|2022-06-20 06:25:00|101314.5|101289.5|101364.6|101339.6|101373.9|101340.9|101314.5|101275.5|1509
1655706600000|2022-06-20 06:30:00|101363.9|101338.9|101419.6|101394.6|101429.6|101404.6|101343.9|101318.9|1767
1655706900000|2022-06-20 06:35:00|101418.9|101393.9|101384.9|101359.9|101434.9|101409.9|101366.8|101341.8|1493
1655707200000|2022-06-20 06:40:00|101383.8|101358.8|101379.5|101354.5|101415.4|101390.4|101361.8|101336.8|1515
1655707500000|2022-06-20 06:45:00|101379.7|101354.7|101381.8|101356.8|101405.8|101380.8|101346.8|101311|1353
1655707800000|2022-06-20 06:50:00|101381.9|101356.9|101364.8|101339.8|101405.3|101380.3|101352.9|101327.9|1523
1655708100000|2022-06-20 06:55:00|101364.7|101339.7|101508.1|101420.8|101581.7|101465.7|101359.6|101334.6|1636
1655708400000|2022-06-20 07:00:00|101509.7|101430|101538.4|101513.4|101615|101519.3|101450.2|101425.2|1831
1655708700000|2022-06-20 07:05:00|101541.1|101516.1|101591.8|101566.8|101641.2|101575.2|101532.1|101479.2|1755
1655709000000|2022-06-20 07:10:00|101591.7|101566.7|101650.6|101625.6|101664.8|101639.8|101582.6|101557.6|1698
1655709300000|2022-06-20 07:15:00|101651.3|101626.3|101663.4|101638.4|101695.4|101670.4|101609.4|101584.4|1852
1655709600000|2022-06-20 07:20:00|101663.7|101638.7|101570|101545|101664|101639|101565.2|101540.2|1773
1655709900000|2022-06-20 07:25:00|101571.4|101546.4|101675.3|101650.3|101702.1|101664.8|101545.6|101520.6|1571
1655710200000|2022-06-20 07:30:00|101676.7|101651.7|101607.6|101582.6|101707.8|101652.1|101545.1|101520.1|1768
1655710500000|2022-06-20 07:35:00|101608.3|101583.3|101543|101518|101641.7|101616.7|101537|101512|1481
1655710800000|2022-06-20 07:40:00|101542.8|101517.8|101541.8|101516.8|101575.7|101550.7|101508.3|101458.3|1732
1655711100000|2022-06-20 07:45:00|101540.8|101515.8|101613.4|101588.4|101613.4|101588.4|101540.7|101515.7|1536
1655711400000|2022-06-20 07:50:00|101613.5|101588.5|101721.9|101696.9|101732|101707|101589.5|101564.5|1739
1655711700000|2022-06-20 07:55:00|101722.6|101697.6|101691.9|101666.9|101793.7|101720.8|101654.7|101629.7|1720
1655712000000|2022-06-20 08:00:00|101690.6|101665.6|101732|101707|101762.9|101737.9|101681|101656|1630
1655712300000|2022-06-20 08:05:00|101731.9|101706.9|101664.7|101639.7|101732.9|101707.9|101645.6|101620.6|1606
1655712600000|2022-06-20 08:10:00|101664.5|101639.5|101604.2|101579.2|101690.3|101665.3|101593.5|101568.5|1457
1655712900000|2022-06-20 08:15:00|101603.2|101578.2|101614.6|101589.6|101629.4|101604.4|101590.9|101565.9|1232
1655713200000|2022-06-20 08:20:00|101614.5|101589.5|101613.4|101588.4|101652.8|101627.8|101571.8|101530.1|1387
1655713500000|2022-06-20 08:25:00|101613.2|101588.2|101710.3|101685.3|101831.9|101715.9|101592.6|101567.6|1709
1655713800000|2022-06-20 08:30:00|101707.3|101682.3|101643.8|101618.8|101709.4|101684.4|101637.3|101612.3|1545
1655714100000|2022-06-20 08:35:00|101643.7|101618.7|101592.2|101567.2|101661.5|101636.5|101583|101558|1497
1655714400000|2022-06-20 08:40:00|101592.4|101567.4|101537.3|101512.3|101611.3|101586.3|101531.4|101490.8|1529
1655714700000|2022-06-20 08:45:00|101537.5|101512.5|101560.4|101535.4|101580.1|101555.1|101530.5|101505.5|1368
1655715000000|2022-06-20 08:50:00|101560.2|101535.2|101536.5|101511.5|101574.2|101549.2|101522.7|101497.7|1452
1655715300000|2022-06-20 08:55:00|101537.2|101512.2|101531.8|101506.8|101557.8|101518.9|101474.7|101449.7|1616
1655715600000|2022-06-20 09:00:00|101530.8|101505.8|101457.7|101432.7|101539.4|101514.4|101446|101421|1573
1655715900000|2022-06-20 09:05:00|101456.7|101431.7|101356.4|101331.4|101477.7|101452.7|101332.9|101307.9|1544
1655716200000|2022-06-20 09:10:00|101356|101331|101353|101328|101364.7|101339.7|101278.4|101253.4|1799
1655716500000|2022-06-20 09:15:00|101352.5|101327.5|101358.6|101333.6|101398.2|101373.2|101348.4|101323.4|1525
1655716800000|2022-06-20 09:20:00|101358.7|101333.7|101241.8|101216.8|101362.2|101337.2|101241.8|101216.8|1506
1655717100000|2022-06-20 09:25:00|101242.3|101217.3|101294.3|101269.3|101319|101294|101239.6|101214.6|1596
1655717400000|2022-06-20 09:30:00|101296.7|101271.7|101348.5|101323.5|101366.4|101341.4|101288.7|101263.7|1480
1655717700000|2022-06-20 09:35:00|101348.8|101323.8|101360.4|101335.4|101386.5|101361.5|101342.5|101317.5|1369
1655718000000|2022-06-20 09:40:00|101360.5|101335.5|101331|101306|101360.6|101335.6|101327.3|101302.3|1543
1655718300000|2022-06-20 09:45:00|101329.1|101304.1|101319.5|101294.5|101341|101316|101288.8|101263.8|1383
1655718600000|2022-06-20 09:50:00|101320.6|101295.6|101325.3|101300.3|101333.7|101308.7|101290.3|101265.3|1225
1655718900000|2022-06-20 09:55:00|101324|101299|101290.5|101265.5|101328.6|101303.6|101279.5|101254.5|1160
1655719200000|2022-06-20 10:00:00|101290.1|101265.1|101322.1|101297.1|101339.3|101314.3|101273|101248|1429
1655719500000|2022-06-20 10:05:00|101323|101298|101345.3|101320.3|101345.3|101320.3|101283.3|101258.3|1331
1655719800000|2022-06-20 10:10:00|101345.5|101320.5|101309.3|101284.3|101351.5|101326.5|101281.6|101256.6|1307
1655720100000|2022-06-20 10:15:00|101308.9|101283.9|101312.3|101287.3|101338.1|101313.1|101288.4|101263.4|1387
1655720400000|2022-06-20 10:20:00|101311|101286|101327.1|101302.1|101348|101323|101304.4|101279.4|1327
1655720700000|2022-06-20 10:25:00|101327.3|101302.3|101294.4|101269.4|101334.2|101309.2|101269.2|101244.2|1142
1655721000000|2022-06-20 10:30:00|101294.3|101269.3|101244.8|101219.8|101303.9|101278.9|101244.8|101219.8|1312
1655721300000|2022-06-20 10:35:00|101244.9|101219.9|101211|101186|101275.4|101250.4|101209.2|101184.2|1260
1655721600000|2022-06-20 10:40:00|101210.9|101185.9|101141.2|101116.2|101212.2|101187.2|101114.3|101089.3|1478
1655721900000|2022-06-20 10:45:00|101141.1|101116.1|101223.8|101198.8|101241.2|101216.2|101128.9|101103.9|1389
1655722200000|2022-06-20 10:50:00|101224|101199|101187.5|101162.5|101237.2|101212.2|101186.1|101161.1|1151
1655722500000|2022-06-20 10:55:00|101187.6|101162.6|101153.2|101128.2|101201.1|101176.1|101136.2|101100.4|1328
1655722800000|2022-06-20 11:00:00|101155.5|101130.5|101205.8|101180.8|101206.4|101181.4|101124.2|101099.2|1433
1655723100000|2022-06-20 11:05:00|101205.6|101180.6|101170.4|101145.4|101217.2|101192.2|101167.4|101142.4|1345
1655723400000|2022-06-20 11:10:00|101174|101149|101242.2|101217.2|101248.2|101223.2|101149.2|101124.2|1283
1655723700000|2022-06-20 11:15:00|101241.8|101216.8|101204.3|101179.3|101260.2|101218.3|101165.2|101140.2|1277
1655724000000|2022-06-20 11:20:00|101203.7|101178.7|101206.2|101181.2|101227.7|101202.7|101183.9|101158.9|1190
1655724300000|2022-06-20 11:25:00|101206|101181|101168.6|101143.6|101207|101182|101158.3|101133.3|1135
1655724600000|2022-06-20 11:30:00|101169.2|101144.2|101074.5|101049.5|101182|101157|101070.4|101045.4|1327
1655724900000|2022-06-20 11:35:00|101074.4|101049.4|101026.5|101001.5|101082.3|101057.3|101026.4|101001.4|1110
1655725200000|2022-06-20 11:40:00|101027.8|101002.8|101009.1|100984.1|101047.7|101022.7|100991.3|100966.3|1293
1655725500000|2022-06-20 11:45:00|101009.2|100984.2|101086.7|101061.7|101104.9|101079.9|101009.2|100984.2|1118
1655725800000|2022-06-20 11:50:00|101086.6|101061.6|101097.3|101072.3|101108.1|101083.1|101055.4|101030.4|1256
1655726100000|2022-06-20 11:55:00|101097|101072|101084.8|101059.8|101109.8|101084.8|101069|101044|1565
1655726400000|2022-06-20 12:00:00|101083.9|101058.9|101115.5|101090.5|101122.2|101097.2|101043.5|101018.5|1543
1655726700000|2022-06-20 12:05:00|101115.3|101090.3|101128.1|101103.1|101234.3|101138.2|101101.6|101076.6|1506
1655727000000|2022-06-20 12:10:00|101128.3|101103.3|101159|101134|101187.7|101154.3|101125|101100|1823
1655727300000|2022-06-20 12:15:00|101161.4|101136.4|101126.9|101101.9|101181.7|101144.5|101124.3|101096.5|1551
1655727600000|2022-06-20 12:20:00|101127.2|101102.2|101120.9|101095.9|101153.9|101128.9|101108.6|101083.6|1231
1655727900000|2022-06-20 12:25:00|101121|101096|101125.1|101100.1|101161.1|101126.7|101112.4|101087.4|1242
1655728200000|2022-06-20 12:30:00|101124.9|101099.9|101126.4|101101.4|101146.3|101121.3|101096.5|101071.5|1469
1655728500000|2022-06-20 12:35:00|101125.8|101100.8|101196.6|101171.6|101198.8|101173.8|101114.5|101089.5|1306
1655728800000|2022-06-20 12:40:00|101197.3|101172.3|101201|101176|101279.9|101221.6|101190.6|101165.6|1244
1655729100000|2022-06-20 12:45:00|101200.7|101175.7|101132.8|101107.8|101201.7|101176.7|101120.4|101095.4|1299
1655729400000|2022-06-20 12:50:00|101132.4|101107.4|101205.7|101180.7|101227.3|101202.3|101122.4|101097.4|1394
1655729700000|2022-06-20 12:55:00|101205.9|101180.9|101226|101201|101230.6|101205.6|101178.8|101153.8|1162
1655730000000|2022-06-20 13:00:00|101224.6|101199.6|101311.1|101286.1|101323.2|101291|101199.8|101174.8|1635
1655730300000|2022-06-20 13:05:00|101309.5|101284.5|101330.5|101305.5|101347.4|101315.9|101265.7|101240.7|1730
1655730600000|2022-06-20 13:10:00|101329.1|101304.1|101287.1|101262.1|101374.8|101344.3|101283.2|101258.2|1944
1655730900000|2022-06-20 13:15:00|101287|101262|101244.1|101219.1|101326.1|101270.2|101235.7|101210.7|1634
1655731200000|2022-06-20 13:20:00|101244.4|101219.4|101204.9|101179.9|101245.1|101220.1|101189.5|101164.5|1455
1655731500000|2022-06-20 13:25:00|101205.4|101180.4|101194.7|101169.7|101269.6|101244.6|101160.8|101110.5|1505
1655731800000|2022-06-20 13:30:00|101195|101170|101227.2|101139.9|101250|101213|101166.9|101118.3|1825
1655732100000|2022-06-20 13:35:00|101224.6|101142.9|101203.7|101178.7|101237.1|101212.1|101164|101120.4|1807
1655732400000|2022-06-20 13:40:00|101204.1|101179.1|101200.6|101175.6|101221.4|101196.4|101179.4|101154.4|1694
1655732700000|2022-06-20 13:45:00|101200.7|101175.7|101263.3|101238.3|101315.9|101278|101183.1|101146.4|1810
1655733000000|2022-06-20 13:50:00|101262|101237|101253.9|101228.9|101295.3|101270.3|101229.8|101204.8|1853
1655733300000|2022-06-20 13:55:00|101254|101229|101290.7|101265.7|101367.6|101342.6|101237.9|101212.9|1886
1655733600000|2022-06-20 14:00:00|101293|101268|101307.6|101282.6|101309|101284|101258.3|101207.1|2072
1655733900000|2022-06-20 14:05:00|101307.8|101282.8|101164.6|101114.6|101320|101291.2|101145.4|101091.8|2228
1655734200000|2022-06-20 14:10:00|101173.1|101123.1|101177.5|101127.5|101216|101170.5|101129.4|101060.2|1701
1655734500000|2022-06-20 14:15:00|101177.1|101127.1|101108.3|101083.3|101187.8|101151.4|101083|101036|1362
1655734800000|2022-06-20 14:20:00|101108.7|101083.7|101111.7|101086.7|101141.2|101100.5|101081.9|101035.6|1530
1655735100000|2022-06-20 14:25:00|101110.7|101085.7|101147.9|101122.9|101179.7|101141.5|101084|101035|1461
1655735400000|2022-06-20 14:30:00|101148.1|101123.1|101181.3|101131.3|101219.4|101162.7|101147.2|101081.7|1729
1655735700000|2022-06-20 14:35:00|101180.8|101130.8|101180.4|101155.4|101223.1|101181.9|101165.4|101129.9|1331
1655736000000|2022-06-20 14:40:00|101181.9|101156.9|101211.2|101186.2|101223.1|101198.1|101151.4|101088.7|1574
1655736300000|2022-06-20 14:45:00|101211.6|101186.6|101228.7|101203.7|101241.2|101216.2|101181|101156|1365
1655736600000|2022-06-20 14:50:00|101228.2|101203.2|101141.8|101116.8|101231.7|101206.7|101126.2|101101.2|1543
1655736900000|2022-06-20 14:55:00|101141.6|101116.6|101057.6|101032.6|101142.6|101117.6|101049.9|101002|1996
1655737200000|2022-06-20 15:00:00|101058|101033|101087.5|101062.5|101120.9|101067.6|100985.1|100960.1|1793
1655737500000|2022-06-20 15:05:00|101086.7|101061.7|101163.4|101138.4|101186.9|101155.4|101081.2|101056.2|1146
1655737800000|2022-06-20 15:10:00|101163|101138|101130.9|101105.9|101192.9|101157.9|101126.3|101101.3|1338
1655738100000|2022-06-20 15:15:00|101130.6|101105.6|101156.3|101106.3|101185.9|101138.1|101109.2|101058.4|1230
1655738400000|2022-06-20 15:20:00|101157.9|101107.9|101158.3|101133.3|101191.7|101144.6|101083.4|101036.2|1496
1655738700000|2022-06-20 15:25:00|101160.8|101110.8|101139.3|101058.9|101188.1|101149.4|101112.8|101044.6|1143
1655739000000|2022-06-20 15:30:00|101136.9|101059.4|101126.9|101036.1|101187.4|101124.5|101078.1|101016.8|1412
1655739300000|2022-06-20 15:35:00|101129.5|101038.3|101104.9|101079.9|101175.3|101106.2|101075.8|101025.8|1518
1655739600000|2022-06-20 15:40:00|101105.1|101080.1|101115.6|101022.5|101130.7|101087.7|101046.5|100987.3|1362
1655739900000|2022-06-20 15:45:00|101099.6|101026.5|101084.2|101034.2|101155.5|101082.7|101061.3|100984.5|1656
1655740200000|2022-06-20 15:50:00|101076.3|101051.3|101088.7|101012.9|101118.4|101051.7|101040.2|100986.2|1528
1655740500000|2022-06-20 15:55:00|101089.1|101013.1|101021.9|100971.9|101110.5|101044.5|100994.6|100957.1|1371
1655740800000|2022-06-20 16:00:00|101022|100972|100999.2|100949.2|101075.5|101033.7|100978.6|100939.1|1237
1655741100000|2022-06-20 16:05:00|100998.8|100948.8|101016|100966|101047.2|100978.5|100987.9|100939|1087
1655741400000|2022-06-20 16:10:00|101015.7|100965.7|101084.7|100999.4|101172|101068.4|100973.8|100933.2|1423
1655741700000|2022-06-20 16:15:00|101083.6|100999.9|101109.3|101018.2|101172.1|101070.1|101037.1|100985.4|1581
1655742000000|2022-06-20 16:20:00|101109.2|101018.1|101057.8|101007.8|101170.4|101071.4|101056.6|100983|1089
1655742300000|2022-06-20 16:25:00|101058|101008|101104.8|101054.8|101140.2|101078.7|101056.5|100991.8|1105
1655742600000|2022-06-20 16:30:00|101104.9|101054.9|101180|101100.6|101212.5|101122.3|101088.6|101041.1|1215
1655742900000|2022-06-20 16:35:00|101180.1|101093.9|101156.9|101083.4|101212.5|101121.8|101101.4|101065.8|1311
1655743200000|2022-06-20 16:40:00|101165.4|101082.8|101182.6|101103.5|101214.1|101134.6|101095|101052.5|1241
1655743500000|2022-06-20 16:45:00|101193.1|101105.4|101195.5|101099.4|101228|101138.2|101162.6|101076.3|1329
1655743800000|2022-06-20 16:50:00|101189.7|101107.9|101173.1|101123.1|101231|101156.1|101168.5|101101.3|866
1655744100000|2022-06-20 16:55:00|101173.3|101123.3|101192.2|101111.3|101230.5|101157.1|101159.6|101088|1319
1655744400000|2022-06-20 17:00:00|101201.3|101108.5|101200.7|101128.6|101265.8|101179|101160.3|101088.1|1372
1655744700000|2022-06-20 17:05:00|101199.6|101129.5|101212.8|101142.7|101252.2|101173.2|101184.2|101110.4|892
1655745000000|2022-06-20 17:10:00|101215.5|101141|101208.2|101183.2|101223.7|101197.2|101195.1|101141|739
1655745300000|2022-06-20 17:15:00|101208.3|101183.3|101209.2|101184.2|101237.9|101199.7|101205|101170|866
1655745600000|2022-06-20 17:20:00|101207.6|101182.6|101210.6|101185.6|101219.5|101190.6|101198.9|101165.9|361
1655745900000|2022-06-20 17:25:00|101210.3|101185.3|101208.5|101183.5|101229.3|101192.5|101204.1|101170.4|343
1655746200000|2022-06-20 17:30:00|101208.4|101183.4|101197.3|101172.3|101214|101183.4|101190.7|101156.4|468
1655746500000|2022-06-20 17:35:00|101196.9|101171.9|101200.9|101175.9|101233.5|101184|101194|101155.5|468
1655746800000|2022-06-20 17:40:00|101200.6|101175.6|101189|101164|101209.5|101182.7|101180.2|101146.7|430
1655747100000|2022-06-20 17:45:00|101189.1|101164.1|101192.3|101167.3|101205.5|101169.8|101184.7|101146.9|542
1655747400000|2022-06-20 17:50:00|101191.8|101166.8|101238.4|101213.4|101259.6|101221.7|101189.3|101146.3|676
1655747700000|2022-06-20 17:55:00|101237.7|101212.7|101295.4|101245.4|101295.4|101252.2|101236.5|101204.2|904
1655748000000|2022-06-20 18:00:00|101295.7|101245.7|101306.9|101256.9|101320.9|101263.1|101276.5|101225.3|799
1655748300000|2022-06-20 18:05:00|101307.5|101257.5|101343.9|101293.9|101373.5|101319.8|101303.3|101240|990
1655748600000|2022-06-20 18:10:00|101344.8|101294.8|101359.4|101309.4|101382.5|101325|101334.8|101279|881
1655748900000|2022-06-20 18:15:00|101359.7|101309.7|101353|101276.5|101378.2|101310.7|101329.3|101262.6|946
1655749200000|2022-06-20 18:20:00|101353.3|101276.9|101329.6|101279.6|101356.3|101293.4|101326.6|101260.1|763
1655749500000|2022-06-20 18:25:00|101340.4|101267.3|101304.5|101231.5|101344.4|101279.5|101289.1|101229.4|718
1655749800000|2022-06-20 18:30:00|101303.9|101229.3|101289.4|101217.9|101309.4|101244.3|101278.2|101215.8|950
1655750100000|2022-06-20 18:35:00|101290.1|101216|101298.7|101248.7|101326|101261.7|101271.4|101210.3|831
1655750400000|2022-06-20 18:40:00|101297.5|101247.5|101295.1|101245.1|101322|101259.3|101286.8|101226.8|613
1655750700000|2022-06-20 18:45:00|101294.6|101244.6|101299.3|101249.3|101320.4|101256.8|101291.5|101228.8|571
1655751000000|2022-06-20 18:50:00|101299.7|101249.7|101347.1|101275.5|101361.5|101290.2|101296.9|101232.1|700
1655751300000|2022-06-20 18:55:00|101347.5|101275.4|101340.3|101290.3|101356.2|101292.1|101321.6|101258.5|989
1655751600000|2022-06-20 19:00:00|101339.5|101289.5|101342.7|101265.6|101363.3|101300|101310|101256.3|889
1655751900000|2022-06-20 19:05:00|101342.6|101265.5|101342.9|101263.4|101347.9|101286.8|101296.9|101244.7|893
1655752200000|2022-06-20 19:10:00|101336.6|101252.2|101341.5|101251.1|101344.2|101280.8|101304.5|101248.1|839
1655752500000|2022-06-20 19:15:00|101343.6|101254.8|101294.9|101269.9|101343.9|101271.9|101290.6|101240.8|401
1655752800000|2022-06-20 19:20:00|101294.5|101269.5|101279.8|101254.8|101323.4|101270.1|101278.8|101239.9|330
1655753100000|2022-06-20 19:25:00|101279.9|101254.9|101290.3|101265.3|101316.7|101274.2|101279|101240.6|309
1655753400000|2022-06-20 19:30:00|101290.5|101265.5|101300.8|101250.8|101316.3|101266.7|101277.1|101241.9|303
1655753700000|2022-06-20 19:35:00|101299.3|101249.3|101299.3|101249.3|101327.5|101268.1|101286.6|101231.2|360
1655754000000|2022-06-20 19:40:00|101299.2|101249.2|101274.7|101224.7|101313.5|101250.1|101273.7|101214.9|407
1655754300000|2022-06-20 19:45:00|101272.9|101222.9|101271|101221|101334.5|101240.9|101259.5|101210|409
1655754600000|2022-06-20 19:50:00|101271.5|101221.5|101269.2|101190.7|101290.9|101221.5|101243|101178.4|576
1655754900000|2022-06-20 19:55:00|101265.5|101193.7|101236.5|101186.5|101275.4|101206.6|101232.3|101166.2|709
1655755200000|2022-06-20 20:00:00|101248.9|101173.1|101240.5|101167.9|101281.3|101190.7|101222.7|101152.7|914
1655755500000|2022-06-20 20:05:00|101243.4|101166.6|101229.3|101158.2|101270.4|101180.6|101216.7|101145.8|551
1655755800000|2022-06-20 20:10:00|101233.8|101154.6|101236.4|101141.5|101271|101173.1|101212|101136|621
1655756100000|2022-06-20 20:15:00|101232.9|101156.7|101234.3|101131.8|101257.5|101160.2|101204.6|101115.9|729
1655756400000|2022-06-20 20:20:00|101234.2|101131.9|101226.9|101141.2|101266|101154.2|101222.1|101128.4|1134
1655756700000|2022-06-20 20:25:00|101228|101141.1|101282.7|101173.3|101293.9|101187.8|101222.7|101126.4|779
1655757000000|2022-06-20 20:30:00|101272.6|101182.2|101229.8|101115|101284.8|101182.2|101177.1|101083.3|623
1655757300000|2022-06-20 20:35:00|101215|101114.1|101259.6|101143.6|101292.9|101188.8|101211|101114.1|735
1655757600000|2022-06-20 20:40:00|101255|101139|101257.9|101141.9|101275.3|101159.3|101242.3|101126.3|662
1655757900000|2022-06-20 20:45:00|101271.7|101155.7|101249.5|101133.5|101281|101165|101238|101122|510
1655758200000|2022-06-20 20:50:00|101249.7|101133.7|101268|101152|101282.4|101166.4|101225.3|101127.6|354
1655758500000|2022-06-20 20:55:00|101263.8|101147.8|101261.8|101145.8|101291.5|101175.5|101241.8|101125.8|385
1655758800000|2022-06-20 21:00:00|101263.2|101147.2|101311.2|101195.2|101327.4|101211.4|101234.6|101118.6|44
1655759100000|2022-06-20 21:05:00|101308.6|101192.6|101309.3|101193.3|101322.3|101206.3|101294|101178|42
1655759400000|2022-06-20 21:10:00|101326.1|101210.1|101286|101170|101326.1|101210.1|101276|101160|177
1655759700000|2022-06-20 21:15:00|101290.1|101174.1|101421|101305|101447.1|101331.1|101255|101139|62
1655760000000|2022-06-20 21:20:00|101348.8|101232.8|101332.2|101216.2|101348.8|101232.8|101325.4|101209.4|6
1655760300000|2022-06-20 21:25:00|101347.1|101231.1|101352.2|101236.2|101372.4|101256.4|101340.7|101224.7|15
1655760600000|2022-06-20 21:30:00|101344.2|101228.2|101371|101255|101372.2|101256.2|101337.7|101221.7|54
1655760900000|2022-06-20 21:35:00|101380.1|101264.1|101360.7|101244.7|101384.2|101268.2|101333.8|101217.8|44
1655761200000|2022-06-20 21:40:00|101367.5|101251.5|101345.5|101229.5|101386|101270|101341.7|101225.7|307
1655761500000|2022-06-20 21:45:00|101342.9|101226.9|101358.3|101242.3|101381.3|101265.3|101326.4|101210.4|158
1655761800000|2022-06-20 21:50:00|101376.7|101260.7|101355.5|101239.5|101389.6|101273.6|101343.3|101227.3|148
1655762100000|2022-06-20 21:55:00|101363.6|101247.6|101347.7|101231.7|101383.7|101267.7|101334.9|101218.9|266
1655762400000|2022-06-20 22:00:00|101350.1|101234.1|101303.6|101187.6|101367.5|101251.5|101302.1|101186.1|591
1655762700000|2022-06-20 22:05:00|101302.7|101186.7|101324.7|101208.7|101337.7|101221.7|101287|101171|363
1655763000000|2022-06-20 22:10:00|101324.2|101208.2|101332.5|101216.5|101340.1|101224.1|101309.3|101193.3|361
1655763300000|2022-06-20 22:15:00|101332.1|101216.1|101313.9|101197.9|101361|101245|101307.6|101192.3|567
1655763600000|2022-06-20 22:20:00|101313.4|101197.4|101297.1|101181.1|101336.9|101220.9|101257.5|101157.2|484
1655763900000|2022-06-20 22:25:00|101295.9|101179.9|101317.5|101201.5|101325.7|101211.4|101272.8|101156.8|522
1655764200000|2022-06-20 22:30:00|101317.9|101201.9|101305.1|101189.1|101319.6|101203.6|101267.4|101151.4|659
1655764500000|2022-06-20 22:35:00|101297.9|101181.9|101313.5|101197.5|101319.5|101203.5|101265.9|101149.9|524
1655764800000|2022-06-20 22:40:00|101299.5|101183.5|101282.4|101166.4|101314|101198|101266.2|101150.2|535
1655765100000|2022-06-20 22:45:00|101283.1|101167.1|101282.3|101166.3|101292.7|101176.7|101250.7|101134.7|584
1655765400000|2022-06-20 22:50:00|101282.1|101166.1|101264.3|101148.3|101283.8|101167.8|101253.4|101137.4|726
1655765700000|2022-06-20 22:55:00|101262.8|101146.8|101246.3|101130.3|101265.4|101149.4|101238.7|101122.7|830
1655766000000|2022-06-20 23:00:00|101246.6|101130.6|101248.9|101132.9|101275.9|101159.9|101240.9|101124.9|945
1655766300000|2022-06-20 23:05:00|101248.4|101132.4|101250.7|101138|101272|101163.7|101243.1|101129.2|1271
1655766600000|2022-06-20 23:10:00|101253.2|101137.2|101253.1|101137.1|101265.9|101155|101237.4|101131.5|1501
1655766900000|2022-06-20 23:15:00|101249.5|101140.2|101240.5|101142|101258.7|101159.3|101224.2|101111|1153
1655767200000|2022-06-20 23:20:00|101239.5|101141.9|101243.4|101148.2|101270.9|101171.2|101230.2|101126.9|1200
1655767500000|2022-06-20 23:25:00|101242.7|101149.9|101234|101131.6|101266.4|101172|101191.6|101104.6|1110
1655767800000|2022-06-20 23:30:00|101234.1|101131.1|101241.6|101156.7|101260.7|101166.2|101199.9|101124|1566
1655768100000|2022-06-20 23:35:00|101242.2|101156.3|101237.5|101151.8|101258.8|101169.8|101230.5|101125.4|1494
1655768400000|2022-06-20 23:40:00|101220.8|101170.8|101234.2|101118.2|101246.4|101170.8|101214.3|101114.8|1693
1655768700000|2022-06-20 23:45:00|101234.5|101118.5|101171.3|101076.5|101240|101131.7|101165.2|101066.3|1938
1655769000000|2022-06-20 23:50:00|101171.1|101080.1|101173.7|101087.3|101201.1|101096.2|101160.8|101062|1641
1655769300000|2022-06-20 23:55:00|101173.5|101089.4|101215.8|101099.8|101226.8|101113.4|101159.1|101070.3|1554
1655769600000|2022-06-21 00:00:00|101215.3|101099.3|101154.9|101076.7|101237.1|101127.2|101135.9|101038.9|1935
1655769900000|2022-06-21 00:05:00|101155.1|101076.6|101200.1|101124.9|101223.1|101148.4|101155.1|101067|1286
1655770200000|2022-06-21 00:10:00|101198|101128|101204.9|101121.4|101223.2|101150.5|101173.4|101085.5|1217
1655770500000|2022-06-21 00:15:00|101204.7|101121.5|101210.1|101160.1|101259.4|101183.5|101179.7|101108.3|1427
1655770800000|2022-06-21 00:20:00|101210.3|101160.3|101183.8|101105.8|101243.7|101176.4|101166.6|101093.3|1309
1655771100000|2022-06-21 00:25:00|101188.6|101104.2|101138.3|101060|101199.9|101128.4|101122.6|101044.8|1234
1655771400000|2022-06-21 00:30:00|101135|101062.1|101117|101031.5|101164.7|101088.7|101110.6|101030.1|1517
1655771700000|2022-06-21 00:35:00|101116.7|101032.2|101142.7|101092.7|101162.3|101093.1|101089.5|101014.6|1613
1655772000000|2022-06-21 00:40:00|101155.9|101079.4|101196.6|101118.1|101224.2|101125.1|101142.3|101048.9|1608
1655772300000|2022-06-21 00:45:00|101199.1|101115.6|101146.2|101052.1|101207.4|101118.2|101128.5|101048.9|1246
1655772600000|2022-06-21 00:50:00|101127.7|101077.7|101118.4|101002.4|101187.9|101101.8|101099|100989|1741
1655772900000|2022-06-21 00:55:00|101111.8|100995.8|101048|100946.2|101135.9|101048.2|101030.3|100943.1|1768
1655773200000|2022-06-21 01:00:00|101047.4|100945.7|100922.1|100872.1|101055.4|100976.9|100920.6|100858.8|1447
1655773500000|2022-06-21 01:05:00|100921|100871|100912.9|100862.9|100931.4|100888.1|100888.3|100848.5|1076
1655773800000|2022-06-21 01:10:00|100911.1|100861.1|101015.2|100902.8|101088|100984.5|100906.4|100857.6|1204
1655774100000|2022-06-21 01:15:00|101017.7|100906.4|101003.9|100887.9|101079.5|100973.4|100997.5|100883|1597
1655774400000|2022-06-21 01:20:00|101000.1|100884.1|100889.4|100864.4|101005.6|100911.1|100863.2|100802.1|1651
1655774700000|2022-06-21 01:25:00|100890.1|100865.1|101006.7|100899.9|101014.9|100920.3|100881.3|100827.3|1634
1655775000000|2022-06-21 01:30:00|101006.6|100901.8|100992.3|100920|101044.3|100963.9|100969|100878.8|1883
1655775300000|2022-06-21 01:35:00|100993|100921.6|100999.4|100897.6|101026.3|100947|100969.9|100875.9|1751
1655775600000|2022-06-21 01:40:00|100992|100899.1|101007|100909.3|101028.1|100941.5|100968.6|100872.4|1634
1655775900000|2022-06-21 01:45:00|101005.5|100912|101007.1|100909.5|101041.3|100954.1|100977.4|100884.3|1885
1655776200000|2022-06-21 01:50:00|101008.3|100908.9|100986.4|100897.4|101030.9|100948.4|100967.1|100893.6|1712
1655776500000|2022-06-21 01:55:00|100985.3|100898.1|100995.8|100917|101023.9|100940.7|100963.9|100874.6|1615
1655776800000|2022-06-21 02:00:00|100994.1|100919.1|100972.5|100892.7|101013.9|100931.7|100893.2|100830.5|1803
1655777100000|2022-06-21 02:05:00|100971.4|100893|101017|100917.6|101046.3|100933.2|100933.7|100859|1947
1655777400000|2022-06-21 02:10:00|101012.6|100912.7|101010.4|100920.1|101033.2|100932.5|100988.4|100882.9|1730
1655777700000|2022-06-21 02:15:00|101010.3|100910.5|101053.2|100946.4|101062|100957.4|101000|100895.2|1604
1655778000000|2022-06-21 02:20:00|101053|100945.1|101056.4|100953.1|101072.1|100969.8|101023.3|100913.6|1455
1655778300000|2022-06-21 02:25:00|101056.5|100953.2|101043.4|100929.4|101064.5|100961.6|101033.8|100917.8|1341
1655778600000|2022-06-21 02:30:00|101041.9|100929.8|101032|100924.3|101057|100947|101019.3|100908|1683
1655778900000|2022-06-21 02:35:00|101034.3|100922.1|101029.1|100919.5|101057.9|100951.7|101007.1|100898.3|1712
1655779200000|2022-06-21 02:40:00|101030.7|100914.8|101025.3|100922.7|101041.2|100939.2|101004.6|100900.5|1332
1655779500000|2022-06-21 02:45:00|101025.2|100922.8|101030.1|100919.2|101050.3|100944.1|101017.4|100903.8|1252
1655779800000|2022-06-21 02:50:00|101032.6|100920.3|101040.7|100924.7|101046.7|100946.8|101012.6|100904.5|1074
1655780100000|2022-06-21 02:55:00|101044.1|100928.1|101028.8|100938.8|101059|100967.2|101021.6|100914.6|1501
1655780400000|2022-06-21 03:00:00|101029|100935.1|101055.7|100965.8|101076.5|100982.4|101019.8|100917.9|1401
1655780700000|2022-06-21 03:05:00|101056.1|100966.7|101094.6|101002.8|101119.6|101021.8|101044.1|100944.5|1362
1655781000000|2022-06-21 03:10:00|101097.4|101002.5|101111.4|101016.5|101144.5|101040.7|101095.6|100986.4|1731
1655781300000|2022-06-21 03:15:00|101109.6|101014.6|101076.3|100972.5|101124.6|101022.2|101067.2|100962.9|1775
1655781600000|2022-06-21 03:20:00|101075.5|100975.8|101049.4|100965.2|101087.3|100993.3|101038.1|100937.3|1569
1655781900000|2022-06-21 03:25:00|101048.3|100965.1|101066.8|100971.5|101085.2|100981.5|101045.2|100946.7|1664
1655782200000|2022-06-21 03:30:00|101067.9|100981.3|101056.7|100969.3|101082.3|100990|101033.3|100942.2|1660
1655782500000|2022-06-21 03:35:00|101056.9|100971.8|101098.1|101000.5|101112.3|101023.3|101049.3|100963.2|1464
1655782800000|2022-06-21 03:40:00|101097.3|101000.2|101062.3|100973.5|101104.7|101010.4|101047.8|100950.8|1589
1655783100000|2022-06-21 03:45:00|101062.6|100973.4|101083.2|100990.2|101103.8|101000.1|101051.4|100954.2|1486
1655783400000|2022-06-21 03:50:00|101081.6|100992.7|101061.1|100949.2|101089.2|100992.7|101044.2|100944.1|1584
1655783700000|2022-06-21 03:55:00|101060.4|100953.3|101024.9|100930.6|101085.3|100991.3|101016.1|100921.5|1572
1655784000000|2022-06-21 04:00:00|101025|100931.1|101015.3|100929.8|101058.4|100955.1|101011|100911|1744
1655784300000|2022-06-21 04:05:00|101015.1|100929.6|101069.4|100967.8|101076.6|100985.7|101007.4|100915.9|1346
1655784600000|2022-06-21 04:10:00|101069.1|100969.3|101078.6|100983.5|101087.3|100992.9|101034.1|100939.9|1640
1655784900000|2022-06-21 04:15:00|101078.9|100977.9|101052.1|100949.8|101080.9|100981.6|101031.9|100929.9|1934
1655785200000|2022-06-21 04:20:00|101055.2|100948.1|101054|100956.1|101074.6|100985.7|101034.5|100938.3|1878
1655785500000|2022-06-21 04:25:00|101053.8|100954.2|101103.5|100992.3|101115|101007.5|101044.4|100944.9|1858
1655785800000|2022-06-21 04:30:00|101104.7|100997.8|101082.5|100995.8|101119.3|101019.3|101073.2|100972.9|1150
1655786100000|2022-06-21 04:35:00|101089|100986.1|101117.2|101005.3|101129.4|101033|101077.4|100976.8|1055
1655786400000|2022-06-21 04:40:00|101116|101010|101094.1|101004.3|101132.7|101033.1|101075.6|100983.8|1145
1655786700000|2022-06-21 04:45:00|101094.4|101008.1|101132.2|101034.1|101154.8|101042.7|101082|100992.5|1040
1655787000000|2022-06-21 04:50:00|101132|101036|101121|101035.9|101152.5|101076.6|101105.3|101017.8|1056
1655787300000|2022-06-21 04:55:00|101121.1|101037.6|101124.2|101036.2|101141.6|101057.6|101104.7|101014.8|888
1655787600000|2022-06-21 05:00:00|101123.5|101034.6|101092.8|101012.7|101125.2|101049.5|101051.9|100980.7|1275
1655787900000|2022-06-21 05:05:00|101092.9|101013.7|101094.1|101011|101113.6|101045.4|101056.8|100989.9|1241
1655788200000|2022-06-21 05:10:00|101092.4|101009.6|101133.6|101057.9|101138.5|101073.8|101067.1|100995.6|1281
1655788500000|2022-06-21 05:15:00|101135.2|101062.6|101144.6|101071.4|101147.8|101085.6|101115.3|101048.6|931
1655788800000|2022-06-21 05:20:00|101142.6|101072|101119.4|101039.2|101145.5|101083.4|101093.5|101022.2|1072
1655789100000|2022-06-21 05:25:00|101119.6|101041.5|101154.7|101074.9|101157.5|101088|101105.7|101036.7|881
1655789400000|2022-06-21 05:30:00|101155.4|101074.3|101170.6|101099.2|101204.7|101133.9|101143.2|101074.2|1082
1655789700000|2022-06-21 05:35:00|101159.7|101109.7|101191|101141|101218|101150|101159.3|101093.2|896
1655790000000|2022-06-21 05:40:00|101196.7|101124.9|101166.4|101086.5|101203.5|101134.4|101153.3|101080.2|1229
1655790300000|2022-06-21 05:45:00|101167.6|101089.9|101174.5|101098|101190.7|101112.2|101146|101075|1160
1655790600000|2022-06-21 05:50:00|101173.4|101099|101153|101079.7|101190.5|101120.9|101130.5|101064.1|1271
1655790900000|2022-06-21 05:55:00|101153.2|101079.9|101163.5|101087.3|101220.9|101134.6|101138.6|101068|1470
1655791200000|2022-06-21 06:00:00|101159.9|101088.6|101114.4|101089.4|101227.4|101119.9|101095.4|101033.4|1863
1655791500000|2022-06-21 06:05:00|101112.9|101087.9|101131.5|101106.5|101205.5|101161.6|101110.8|101076.2|1482
1655791800000|2022-06-21 06:10:00|101129.5|101104.5|101131.2|101106.2|101161.5|101115.4|101099.1|101062.3|1073
1655792100000|2022-06-21 06:15:00|101131.7|101106.7|101132.3|101107.3|101161.1|101125.3|101117.2|101079.9|1155
1655792400000|2022-06-21 06:20:00|101132.2|101107.2|101116.6|101066.6|101142.1|101112.7|101074.7|101036.6|1149
1655792700000|2022-06-21 06:25:00|101116.3|101066.3|101087.2|101062.2|101141.6|101107.2|101083.8|101051.9|1166
1655793000000|2022-06-21 06:30:00|101086.4|101061.4|101097.3|101072.3|101132.5|101094.6|101061.2|101036.2|1497
1655793300000|2022-06-21 06:35:00|101098.6|101073.6|101070.5|101045.5|101109|101076.4|101053.1|101014.7|1561
1655793600000|2022-06-21 06:40:00|101066.7|101041.7|101078.4|101053.4|101110.9|101061.8|101008|100983|1518
1655793900000|2022-06-21 06:45:00|101079.8|101054.8|101073.2|101048.2|101119.6|101092.4|101068.6|101043.6|1406
1655794200000|2022-06-21 06:50:00|101072.2|101047.2|101118.1|101093.1|101125.1|101100.1|101054.1|101029.1|1585
1655794500000|2022-06-21 06:55:00|101118.7|101093.7|101061.4|101036.4|101154.8|101129.8|101055.6|101030.6|1622
1655794800000|2022-06-21 07:00:00|101062.3|101037.3|101048.3|101023.3|101091.5|101049.1|101001.7|100976.7|1895
1655795100000|2022-06-21 07:05:00|101048.5|101023.5|100929.4|100904.4|101049.2|101023.6|100911.9|100886.9|1707
1655795400000|2022-06-21 07:10:00|100929.3|100904.3|100873.1|100848.1|100940.9|100915.9|100863.5|100838.5|1556
1655795700000|2022-06-21 07:15:00|100872.4|100847.4|100807.8|100782.8|100872.4|100847.4|100653.7|100628.7|1966
1655796000000|2022-06-21 07:20:00|100808.2|100783.2|100841.9|100816.9|100846.1|100821.1|100762|100737|1753
1655796300000|2022-06-21 07:25:00|100841.8|100816.8|100773.2|100748.2|100857|100832|100772.9|100747.9|1544
1655796600000|2022-06-21 07:30:00|100772.3|100747.3|100777.7|100752.7|100814.6|100783.7|100760.6|100731.1|1738
1655796900000|2022-06-21 07:35:00|100778|100753|100736.9|100711.9|100840.6|100815.6|100713|100688|1635
1655797200000|2022-06-21 07:40:00|100737.1|100712.1|100726.5|100701.5|100807.2|100782.2|100725.6|100700.6|1582
1655797500000|2022-06-21 07:45:00|100727.2|100702.2|100691.6|100666.6|100778.5|100753.5|100684|100659|1601
1655797800000|2022-06-21 07:50:00|100691|100666|100698|100673|100725.5|100700.5|100601.9|100576.9|1734
1655798100000|2022-06-21 07:55:00|100702|100677|100750.5|100725.5|100755.8|100730.8|100651.1|100626.1|1702
1655798400000|2022-06-21 08:00:00|100750.7|100725.7|100742.9|100717.9|100806.3|100781.3|100729.4|100704.4|1704
1655798700000|2022-06-21 08:05:00|100743.6|100718.6|100746|100721|100748.9|100723.9|100666.4|100641.4|1703
1655799000000|2022-06-21 08:10:00|100745.1|100720.1|100737|100712|100780|100755|100711.6|100686.6|1630
1655799300000|2022-06-21 08:15:00|100737.2|100712.2|100681.3|100656.3|100755.8|100730.8|100671.1|100646.1|1721
1655799600000|2022-06-21 08:20:00|100682.4|100657.4|100676.7|100651.7|100762.2|100737.2|100667.2|100642.2|1652
1655799900000|2022-06-21 08:25:00|100677|100652|100750.3|100725.3|100778.5|100753.5|100670.8|100645.8|1520
1655800200000|2022-06-21 08:30:00|100751|100726|100711.7|100686.7|100770.1|100745.1|100689.7|100664.7|1726
1655800500000|2022-06-21 08:35:00|100711.8|100686.8|100683.3|100658.3|100716.4|100691.4|100627.4|100602.4|1693
1655800800000|2022-06-21 08:40:00|100682.8|100657.8|100571.8|100546.8|100695.9|100670.9|100528.3|100503.3|1776
1655801100000|2022-06-21 08:45:00|100571.3|100546.3|100694|100669|100695|100670|100566.3|100541.3|1767
1655801400000|2022-06-21 08:50:00|100694.5|100669.5|100651.1|100626.1|100695.2|100670.2|100631.1|100606.1|1737
1655801700000|2022-06-21 08:55:00|100651.3|100626.3|100531|100506|100662.1|100637.1|100526.4|100501.4|1739
1655802000000|2022-06-21 09:00:00|100531.3|100506.3|100544.9|100519.9|100594.4|100569.4|100522.5|100497.5|1535
1655802300000|2022-06-21 09:05:00|100543.6|100518.6|100460.9|100435.9|100574.1|100549.1|100458.4|100433.4|1402
1655802600000|2022-06-21 09:10:00|100460.4|100435.4|100522.8|100497.8|100541.1|100516.1|100460.4|100435.4|1453
1655802900000|2022-06-21 09:15:00|100522.9|100497.9|100510.4|100485.4|100548|100523|100486.4|100461.4|1485
1655803200000|2022-06-21 09:20:00|100510.2|100485.2|100462.8|100437.8|100521.3|100496.3|100459.6|100434.6|1338
1655803500000|2022-06-21 09:25:00|100462.7|100437.7|100460|100435|100501.4|100476.4|100437|100412|1306
1655803800000|2022-06-21 09:30:00|100460.2|100435.2|100477.4|100452.4|100511.2|100486.2|100455.5|100430.5|1236
1655804100000|2022-06-21 09:35:00|100477.6|100452.6|100389.3|100364.3|100482.2|100457.2|100381|100356|1695
1655804400000|2022-06-21 09:40:00|100388.8|100363.8|100438|100413|100439.5|100414.5|100382.5|100357.5|1161
1655804700000|2022-06-21 09:45:00|100437.9|100412.9|100466.4|100441.4|100479.7|100454.7|100405.8|100380.8|1326
1655805000000|2022-06-21 09:50:00|100466.2|100441.2|100489.1|100464.1|100513|100488|100444.4|100419.4|1429
1655805300000|2022-06-21 09:55:00|100490.6|100465.6|100530.1|100505.1|100542.8|100517.8|100480|100455|1365
1655805600000|2022-06-21 10:00:00|100530|100505|100605.4|100580.4|100607.4|100582.4|100525.1|100500.1|1450
1655805900000|2022-06-21 10:05:00|100604.9|100579.9|100637.2|100612.2|100677.2|100639.5|100591.5|100566.5|1500
1655806200000|2022-06-21 10:10:00|100637.4|100612.4|100657.4|100632.4|100667.9|100642.9|100615.8|100590.8|1430
1655806500000|2022-06-21 10:15:00|100656.8|100631.8|100762.9|100737.9|100771.7|100746.7|100652.3|100627.3|1716
1655806800000|2022-06-21 10:20:00|100763.4|100738.4|100765.7|100740.7|100781.2|100756.2|100737.2|100712.2|1490
1655807100000|2022-06-21 10:25:00|100766.4|100741.4|100666.7|100641.7|100777|100752|100658.8|100621.1|1543
1655807400000|2022-06-21 10:30:00|100666.5|100641.5|100615|100590|100667.6|100642.6|100587.7|100562.7|1644
1655807700000|2022-06-21 10:35:00|100614.9|100589.9|100657.3|100632.3|100687.5|100662.5|100604.4|100579.4|1422
1655808000000|2022-06-21 10:40:00|100657.1|100632.1|100729.4|100704.4|100736.3|100711.3|100657.1|100632.1|1395
1655808300000|2022-06-21 10:45:00|100729.5|100704.5|100692.9|100667.9|100734.7|100709.7|100667.3|100642.3|1265
1655808600000|2022-06-21 10:50:00|100692.8|100667.8|100758|100733|100758.9|100733.9|100692.8|100667.8|1295
1655808900000|2022-06-21 10:55:00|100756.9|100731.9|100776.3|100751.3|100796.6|100771.6|100734.1|100709.1|1541
1655809200000|2022-06-21 11:00:00|100776.8|100751.8|100772.9|100747.9|100794.2|100769.2|100743.7|100718.7|1594
1655809500000|2022-06-21 11:05:00|100771.8|100746.8|100843.1|100818.1|100852.6|100827.6|100762.7|100737.7|1724
1655809800000|2022-06-21 11:10:00|100843.5|100818.5|100845.7|100820.7|100865.2|100840.2|100800.3|100775.3|1450
1655810100000|2022-06-21 11:15:00|100846.7|100821.7|100823.3|100798.3|100886.1|100861.1|100814.1|100789.1|1670
1655810400000|2022-06-21 11:20:00|100823.1|100798.1|100837.6|100812.6|100888.6|100863.6|100805.8|100780.8|1596
1655810700000|2022-06-21 11:25:00|100837.5|100812.5|100827.3|100802.3|100866.1|100841.1|100816.6|100791.6|1381
1655811000000|2022-06-21 11:30:00|100827.4|100802.4|100789.9|100764.9|100830.2|100805.2|100788.6|100763.6|1369
1655811300000|2022-06-21 11:35:00|100789.3|100764.3|100814.7|100789.7|100831.9|100806.9|100780.7|100755.7|1514
1655811600000|2022-06-21 11:40:00|100813.2|100788.2|100790.8|100765.8|100877.9|100852.9|100790.4|100765.4|1685
1655811900000|2022-06-21 11:45:00|100791|100766|100939.5|100914.5|100957.3|100932.3|100789.7|100764.7|1694
1655812200000|2022-06-21 11:50:00|100943.2|100918.2|100986.4|100961.4|101006.2|100981.2|100920.3|100895.3|1836
1655812500000|2022-06-21 11:55:00|100987.9|100962.9|100954.4|100929.4|100994.8|100969.8|100904|100879|1824
1655812800000|2022-06-21 12:00:00|100954.6|100929.6|100934.8|100909.8|100988.4|100963.4|100911|100886|1921
1655813100000|2022-06-21 12:05:00|100935.6|100910.6|100888.6|100863.6|100935.9|100910.9|100859.4|100834.4|1660
1655813400000|2022-06-21 12:10:00|100889.5|100864.5|100916.1|100891.1|100982.7|100957.7|100858.8|100833.8|1717
1655813700000|2022-06-21 12:15:00|100917.5|100892.5|100874.1|100849.1|100918.2|100893.2|100822.5|100797.5|1689
1655814000000|2022-06-21 12:20:00|100874.2|100849.2|100850.9|100825.9|100874.2|100849.2|100803.5|100778.5|1857
1655814300000|2022-06-21 12:25:00|100850.8|100825.8|100920.5|100895.5|100924.3|100899.3|100815.4|100790.4|1704
1655814600000|2022-06-21 12:30:00|100921.6|100896.6|100881.5|100856.5|100923.8|100898.8|100827.7|100779.6|1747
1655814900000|2022-06-21 12:35:00|100878.7|100853.7|100911|100886|100927.7|100902.7|100839.3|100814.3|1745
1655815200000|2022-06-21 12:40:00|100911.6|100886.6|100885.3|100860.3|100928.9|100903.9|100843|100818|1825
1655815500000|2022-06-21 12:45:00|100885.6|100860.6|100893.6|100868.6|100937.9|100912.9|100864.5|100802.2|1641
1655815800000|2022-06-21 12:50:00|100890.2|100865.2|100926.1|100901.1|100931.6|100904.4|100833.8|100808.8|1669
1655816100000|2022-06-21 12:55:00|100925.9|100900.9|101011.8|100937.1|101013.2|100988.2|100923.7|100851|1731
1655816400000|2022-06-21 13:00:00|101006.2|100956.2|100945.5|100920.5|101036.3|100979.1|100900.4|100875.4|1686
1655816700000|2022-06-21 13:05:00|100945|100920|100899.6|100874.6|100958|100920|100874.1|100848.4|1514
1655817000000|2022-06-21 13:10:00|100899.9|100874.9|100989|100964|101032.9|100988.4|100871.6|100831.9|1846
1655817300000|2022-06-21 13:15:00|100988.9|100963.9|100980.4|100955.4|101062.3|100991.9|100969.1|100938.7|1585
1655817600000|2022-06-21 13:20:00|100980.9|100955.9|100920.2|100895.2|101003.6|100957.2|100915.9|100890.9|1639
1655817900000|2022-06-21 13:25:00|100919.9|100894.9|100979.1|100954.1|101014.9|100975.8|100918.9|100893.9|1596
1655818200000|2022-06-21 13:30:00|100979|100954|100983.6|100958.6|101021|100984.7|100947.1|100922.1|2049
1655818500000|2022-06-21 13:35:00|100983|100958|100954.6|100929.6|101000.2|100975.2|100924.1|100899.1|1878
1655818800000|2022-06-21 13:40:00|100953.9|100928.9|100872.4|100847.4|100972.4|100930|100853.3|100802|1976
1655819100000|2022-06-21 13:45:00|100871.9|100846.9|100890.7|100865.7|100919|100894|100844.6|100819.6|1981
1655819400000|2022-06-21 13:50:00|100891.6|100866.6|100898.2|100873.2|100942.1|100915.1|100835.5|100810.5|1847
1655819700000|2022-06-21 13:55:00|100895.6|100870.6|100721.1|100605.1|100913.1|100888.1|100668.6|100552.6|2111
1655820000000|2022-06-21 14:00:00|100720.5|100604.5|100904|100854|100967.6|100898.8|100704.7|100604.5|2152
1655820300000|2022-06-21 14:05:00|100908.4|100858.4|100897.3|100872.3|100973.3|100912.1|100856.3|100831.3|1757
1655820600000|2022-06-21 14:10:00|100897.1|100872.1|100896.9|100871.9|100909.9|100884.9|100832.1|100798.2|1884
1655820900000|2022-06-21 14:15:00|100896.7|100871.7|100865.1|100840.1|100930.9|100896.6|100840.8|100815.8|1615
1655821200000|2022-06-21 14:20:00|100864.9|100839.9|100982.5|100957.5|100982.5|100957.5|100864.9|100839.9|1817
1655821500000|2022-06-21 14:25:00|100978.4|100953.4|100926.9|100901.9|101006.4|100981.4|100909.2|100884.2|1656
1655821800000|2022-06-21 14:30:00|100926.5|100901.5|100948.1|100923.1|100986.1|100943.8|100897.5|100872.5|1950
1655822100000|2022-06-21 14:35:00|100948.4|100923.4|100838.3|100813.3|100948.6|100923.6|100824.3|100799.3|1771
1655822400000|2022-06-21 14:40:00|100838|100813|100847|100822|100855.9|100830.9|100794.3|100769.3|1824
1655822700000|2022-06-21 14:45:00|100846.8|100821.8|100782.5|100757.5|100870.9|100845.9|100731.8|100706.8|1914
1655823000000|2022-06-21 14:50:00|100783.5|100758.5|100716.8|100691.8|100791.3|100761.5|100713.5|100688.5|1990
1655823300000|2022-06-21 14:55:00|100717.4|100692.4|100655.3|100630.3|100724.5|100699.5|100636.8|100611.8|2064
1655823600000|2022-06-21 15:00:00|100655.8|100630.8|100752.2|100727.2|100759.9|100729.5|100610|100585|1984
1655823900000|2022-06-21 15:05:00|100753.3|100728.3|100821.5|100796.5|100821.5|100796.5|100740.3|100715.3|1686
1655824200000|2022-06-21 15:10:00|100821.8|100796.8|100757.5|100732.5|100835.3|100810.3|100750.5|100717.5|1654
1655824500000|2022-06-21 15:15:00|100755|100730|100722|100697|100808.9|100753.3|100668.6|100638.9|1600
1655824800000|2022-06-21 15:20:00|100721.3|100696.3|100753.2|100728.2|100767.3|100740.1|100701.8|100672.3|1391
1655825100000|2022-06-21 15:25:00|100752.6|100727.6|100720.4|100646.1|100755.4|100730.4|100668.1|100626.1|1761
1655825400000|2022-06-21 15:30:00|100694.3|100669.3|100659.2|100634.2|100801|100720.7|100614|100573.2|1892
1655825700000|2022-06-21 15:35:00|100658.5|100633.5|100791.6|100766.6|100819.6|100775.6|100656.8|100624.9|1670
1655826000000|2022-06-21 15:40:00|100791.3|100766.3|100770.3|100720.3|100822.8|100780|100737.6|100681|1845
1655826300000|2022-06-21 15:45:00|100770.1|100720.1|100894.1|100844.1|100987.8|100888.6|100740.2|100658.5|1953
1655826600000|2022-06-21 15:50:00|100883.8|100858.8|100893.9|100868.9|101002.6|100899.9|100820.9|100753.3|2033
1655826900000|2022-06-21 15:55:00|100894.9|100869.9|100857.4|100832.4|100954.1|100894.7|100829.1|100781.3|2091
1655827200000|2022-06-21 16:00:00|100853.7|100828.7|101058|100980.3|101121.8|101043.1|100853.7|100792.3|2050
1655827500000|2022-06-21 16:05:00|101054.2|100981.9|100986.2|100961.2|101102.2|101032.8|100947.5|100888.3|2022
1655827800000|2022-06-21 16:10:00|100986.9|100961.9|101070.4|101045.4|101194.7|101146|100974.2|100915.5|2108
1655828100000|2022-06-21 16:15:00|101069.9|101044.9|101097.9|101047.9|101200|101133.4|101068.5|101013.8|1973
1655828400000|2022-06-21 16:20:00|101099.3|101049.3|101085.2|101060.2|101120.5|101062|101000.3|100960.8|1646
1655828700000|2022-06-21 16:25:00|101085.5|101060.5|101100.9|101050.9|101173|101107.6|101069.7|101013|1793
1655829000000|2022-06-21 16:30:00|101100.5|101050.5|101132.6|101082.6|101182|101115.6|101091.9|101037.5|1725
1655829300000|2022-06-21 16:35:00|101128.9|101078.9|101066.4|101016.4|101133.9|101086.2|100986.1|100936.7|2021
1655829600000|2022-06-21 16:40:00|101067.3|101017.3|101060.7|101010.7|101143.4|101075.8|101024.6|100971.5|2039
1655829900000|2022-06-21 16:45:00|101060.1|101010.1|101022.5|100972.5|101121.8|101064.3|100983.7|100931.2|1958
1655830200000|2022-06-21 16:50:00|101048.5|100952.2|101022.5|100997.5|101065.6|101000.4|100966.9|100916.2|1908
1655830500000|2022-06-21 16:55:00|101021.6|100996.6|101005.9|100980.9|101112.2|101051.1|100978.7|100936.4|1930
1655830800000|2022-06-21 17:00:00|101002.9|100977.9|101060.9|101010.9|101165.9|101091.7|100990.9|100955.1|2019
1655831100000|2022-06-21 17:05:00|101060.7|101010.7|101050.5|101025.5|101089.1|101054.5|101023.1|100969.3|1577
1655831400000|2022-06-21 17:10:00|101050.9|101025.9|100971.2|100946.2|101129|101080.4|100970|100945|1672
1655831700000|2022-06-21 17:15:00|100970.4|100945.4|101054.5|100976.3|101061.6|100994.8|100947.9|100916.9|1427
1655832000000|2022-06-21 17:20:00|101041.7|100991.7|101056.1|101006.1|101091.3|101017.4|100983.9|100938.6|1875
1655832300000|2022-06-21 17:25:00|101057|101007|101124.5|101074.5|101157.8|101087.8|101032.9|100984.2|1792
1655832600000|2022-06-21 17:30:00|101145.5|101071.7|101059.8|101009.8|101157.2|101088.4|101043.8|100993.9|1491
1655832900000|2022-06-21 17:35:00|101044.1|101019.1|101052.5|101027.5|101135.5|101064.6|101030.8|100981.4|1470
1655833200000|2022-06-21 17:40:00|101052.7|101027.7|101032.6|101007.6|101146.1|101082.2|101031.6|100983.8|1497
1655833500000|2022-06-21 17:45:00|101035.4|101010.4|101004.5|100979.5|101113.4|101030.2|100982.4|100942.8|1787
1655833800000|2022-06-21 17:50:00|101004.6|100979.6|101006.4|100956.4|101050.1|100999.2|100959.7|100911.8|1814
1655834100000|2022-06-21 17:55:00|101009.3|100959.3|101026.7|101001.7|101079.3|101034|100978|100933|1921
1655834400000|2022-06-21 18:00:00|101027.1|101002.1|101050.4|101025.4|101118.6|101080.7|101015.3|100963.9|1668
1655834700000|2022-06-21 18:05:00|101053.3|101028.3|101039.8|101014.8|101070.1|101028.5|100980.4|100926.8|1499
1655835000000|2022-06-21 18:10:00|101038.9|101013.9|101053.3|101028.3|101079.3|101036.8|101025.8|100995.1|1313
1655835300000|2022-06-21 18:15:00|101054.3|101029.3|101034.4|101009.4|101084.6|101046.4|101020.2|100978.2|1411
1655835600000|2022-06-21 18:20:00|101035|101010|101023.2|100998.2|101074|101022.5|101012.8|100966.9|1270
1655835900000|2022-06-21 18:25:00|101023.3|100998.3|101034.7|101009.7|101112.1|101080.3|101020.9|100982.4|1709
1655836200000|2022-06-21 18:30:00|101033.6|101008.6|101044.1|100994.1|101094.8|101030|100998.8|100958.4|1479
1655836500000|2022-06-21 18:35:00|101043.4|100993.4|101063.3|101013.3|101091.5|101041.2|101009.4|100974.7|1265
1655836800000|2022-06-21 18:40:00|101063|101013|101039.4|101014.4|101098.1|101041.2|101029.1|100984.7|1506
1655837100000|2022-06-21 18:45:00|101039.2|101014.2|101128.8|101103.8|101140.6|101109.5|101026.8|100991.8|1630
1655837400000|2022-06-21 18:50:00|101128.4|101103.4|101076|101051|101158.5|101121|101054.2|101022|1643
1655837700000|2022-06-21 18:55:00|101076.6|101051.6|101017.7|100992.7|101076.6|101051.6|101009.2|100984.2|1565
1655838000000|2022-06-21 19:00:00|101015.7|100990.7|100992.8|100967.8|101025.5|100991.9|100972.6|100942.6|1405
1655838300000|2022-06-21 19:05:00|100992.1|100967.1|100989.4|100964.4|101017.6|100981.4|100979|100946.4|999
1655838600000|2022-06-21 19:10:00|100989.2|100964.2|100944.7|100919.7|100990.9|100965.9|100934.5|100909.5|980
1655838900000|2022-06-21 19:15:00|100944.4|100919.4|100950.3|100925.3|100963.4|100929.2|100930.7|100893.8|801
1655839200000|2022-06-21 19:20:00|100950|100925|100960.4|100910.4|100978.9|100940.5|100944.3|100897.8|834
1655839500000|2022-06-21 19:25:00|100960.3|100910.3|100954.5|100904.5|101011.9|100962.9|100944.2|100891.8|989
1655839800000|2022-06-21 19:30:00|100954.8|100904.8|100982|100932|101009.1|100960.3|100939.3|100892.9|906
1655840100000|2022-06-21 19:35:00|100982.3|100932.3|101011.2|100986.2|101015.8|100987.3|100977.9|100917.5|793
1655840400000|2022-06-21 19:40:00|101010.6|100985.6|101018.1|100993.1|101034.1|100996.7|100997.8|100958.7|818
1655840700000|2022-06-21 19:45:00|101018.5|100993.5|101020|100995|101039.1|101001.2|101003.4|100951.9|740
1655841000000|2022-06-21 19:50:00|101020.5|100995.5|101100.4|101022.4|101178.1|101062.1|100989|100928.4|1519
1655841300000|2022-06-21 19:55:00|101099.2|101023.7|101052.1|101002.1|101179.8|101104.6|101043.8|100983.1|1664
1655841600000|2022-06-21 20:00:00|101051.5|101001.5|101108.7|101058.7|101111.3|101061.3|101049.6|100989.2|1008
1655841900000|2022-06-21 20:05:00|101107.5|101057.5|101099.9|101049.9|101136.2|101080.8|101083.1|101035.4|611
1655842200000|2022-06-21 20:10:00|101100|101050|101099.7|101049.7|101116.3|101063.2|101079|101021.2|521
1655842500000|2022-06-21 20:15:00|101099.5|101049.5|101083.9|101033.9|101109.6|101059.7|101071.3|101009.8|367
1655842800000|2022-06-21 20:20:00|101083.8|101033.8|101114.4|101040.7|101138.1|101065.7|101071.3|101019.3|601
1655843100000|2022-06-21 20:25:00|101115.1|101038.6|101112.8|101040.1|101131.2|101058.6|101098.3|101021.9|926
1655843400000|2022-06-21 20:30:00|101113.9|101040.5|101085|101035|101126.2|101061.7|101079.5|101001.1|817
1655843700000|2022-06-21 20:35:00|101097.1|101019.9|101075.3|101025.3|101097.1|101042.5|101072.8|101008.7|503
1655844000000|2022-06-21 20:40:00|101075.1|101025.1|101075.5|101003.1|101086.1|101025.1|101048.8|100989.6|367
1655844300000|2022-06-21 20:45:00|101064.7|101014.7|101089.9|101009.3|101103.9|101036.7|101064|100996.8|522
1655844600000|2022-06-21 20:50:00|101090|101009.4|101053.8|100970.3|101090|101024.9|101039.9|100963.7|497
1655844900000|2022-06-21 20:55:00|101048.9|100971.6|101055.9|100939.9|101080.9|100971.6|101045.1|100932.9|1268
1655845200000|2022-06-21 21:00:00|101057.8|100941.8|101255.6|101139.6|101255.6|101139.6|101039.3|100923.3|19
1655845500000|2022-06-21 21:05:00|101255.7|101139.7|101245.7|101129.7|101257.5|101141.5|101245.3|101129.3|35
1655845800000|2022-06-21 21:10:00|101228.4|101112.4|101033|100917|101253|101137|101033|100917|36
1655846100000|2022-06-21 21:15:00|101039.4|100923.4|101041.2|100925.2|101120.4|101004.4|101026.1|100910.1|118
1655846400000|2022-06-21 21:20:00|101043|100927|101031.1|100915.1|101077.6|100961.6|101024.6|100908.6|249
1655846700000|2022-06-21 21:25:00|101033.6|100917.6|101037.7|100921.7|101092.8|100976.8|101029.2|100913.2|186
1655847000000|2022-06-21 21:30:00|101037.8|100921.8|101056.2|100940.2|101071.2|100955.2|101026.9|100910.9|189
1655847300000|2022-06-21 21:35:00|101050.6|100934.6|101037.8|100921.8|101076.5|100960.5|101031.5|100915.5|152
1655847600000|2022-06-21 21:40:00|101037.6|100921.6|101070|100954|101094.8|100978.8|101034.3|100919.3|135
1655847900000|2022-06-21 21:45:00|101088.7|100972.7|101053.1|100937.1|101089.1|100973.1|101035.3|100919.3|131
1655848200000|2022-06-21 21:50:00|101036.1|100920.1|101043.1|100927.1|101098.9|100982.9|101018.2|100902.2|151
1655848500000|2022-06-21 21:55:00|101041.9|100925.9|101037.2|100921.2|101070.7|100954.7|101019.5|100903.5|178
1655848800000|2022-06-21 22:00:00|101052|100936|101049|100933|101081.5|100965.5|101025.9|100909.9|390
1655849100000|2022-06-21 22:05:00|101049.1|100933.1|101070.2|100954.2|101086.2|100970.2|101046.5|100930.5|289
1655849400000|2022-06-21 22:10:00|101070.6|100954.6|101058|100942|101102.9|100986.9|101054.7|100938.7|381
1655849700000|2022-06-21 22:15:00|101058.4|100942.4|101075.3|100959.3|101097.9|100981.9|101057.1|100941.1|562
1655850000000|2022-06-21 22:20:00|101075.5|100959.5|101061.4|100945.4|101097.8|100981.8|101056.7|100940.7|299
1655850300000|2022-06-21 22:25:00|101062.8|100946.8|101092.9|100976.9|101109.7|100993.7|101059.4|100943.4|175
1655850600000|2022-06-21 22:30:00|101072.2|100956.2|101061.1|100945.1|101094.6|100978.6|101059.4|100943.4|525
1655850900000|2022-06-21 22:35:00|101060.2|100944.2|101057.2|100941.2|101085.1|100969.1|101042.3|100926.3|512
1655851200000|2022-06-21 22:40:00|101057.1|100941.1|101042|100926|101072|100956|101035.8|100921.9|469
1655851500000|2022-06-21 22:45:00|101034.2|100918.2|101044.9|100928.9|101069.5|100953.5|101032|100916|448
1655851800000|2022-06-21 22:50:00|101045.2|100929.2|101050.1|100934.1|101062.1|100946.1|101032.8|100916.8|486
1655852100000|2022-06-21 22:55:00|101041.2|100925.2|101028.9|100912.9|101051.1|100935.1|101021.2|100905.2|595
1655852400000|2022-06-21 23:00:00|101029.3|100913.3|101074.9|100958.9|101084.9|100968.9|101023.6|100908.6|651
1655852700000|2022-06-21 23:05:00|101073.1|100957.1|101063.5|100959.2|101089.1|100975.9|101055|100944.8|772
1655853000000|2022-06-21 23:10:00|101063.6|100959.4|101076.5|100973.4|101105.3|100996.5|101062.1|100949|922
1655853300000|2022-06-21 23:15:00|101073.8|100976|101121.5|101005.5|101156.5|101040.5|101073.2|100965|995
1655853600000|2022-06-21 23:20:00|101121.1|101005.1|101123.4|101026.9|101139.5|101028.4|101099.5|100995.5|982
1655853900000|2022-06-21 23:25:00|101123.1|101027.8|101130.1|101022.3|101146.7|101053.7|101103.7|100999.1|1036
1655854200000|2022-06-21 23:30:00|101148.8|101022.1|101130.1|101014.1|101152.7|101060.3|101093.8|101003.9|1018
1655854500000|2022-06-21 23:35:00|101130.7|101014.7|101132.8|101016.8|101146.2|101052.9|101102.9|101000.8|1036
1655854800000|2022-06-21 23:40:00|101130.7|101014.7|101142.7|101026.7|101153.3|101037.3|101130.3|101014.3|1402
1655855100000|2022-06-21 23:45:00|101143.1|101027.1|101137.1|101021.1|101153.4|101037.4|101123.3|101007.3|1475
1655855400000|2022-06-21 23:50:00|101126.5|101010.5|101111.7|100995.7|101142.5|101026.5|101100.2|100984.2|1131
1655855700000|2022-06-21 23:55:00|101111.2|100995.2|101138.9|101022.9|101149.2|101043.7|101102.1|100986.1|1036
1655856000000|2022-06-22 00:00:00|101155.8|101039.8|101175.3|101061.8|101180.3|101069.9|101151.5|101035.8|1703
1655856300000|2022-06-22 00:05:00|101175.6|101062|101219.7|101103.7|101232.5|101116.5|101158.1|101042.1|1704
1655856600000|2022-06-22 00:10:00|101218.7|101102.7|101243.6|101127.6|101280.2|101164.2|101209|101094.7|1865
1655856900000|2022-06-22 00:15:00|101242.7|101126.7|101240.5|101131.6|101300.5|101184.5|101221.4|101105.4|1887
1655857200000|2022-06-22 00:20:00|101240.4|101130.9|101216.4|101109.9|101243.2|101130.9|101204.3|101089.5|1706
1655857500000|2022-06-22 00:25:00|101216.1|101110.1|101223.4|101107.4|101253.7|101137.7|101203.5|101088.3|1626
1655857800000|2022-06-22 00:30:00|101222.6|101106.6|101277.6|101161.6|101285.6|101169.6|101219.6|101103.6|1589
1655858100000|2022-06-22 00:35:00|101278.2|101162.2|101304.3|101188.3|101310.5|101194.5|101256.5|101140.5|1357
1655858400000|2022-06-22 00:40:00|101304.6|101188.6|101366.5|101250.5|101378.4|101262.4|101304.6|101188.6|1528
1655858700000|2022-06-22 00:45:00|101366.1|101250.1|101398.8|101282.8|101407.9|101291.9|101337.7|101221.7|1488
1655859000000|2022-06-22 00:50:00|101399|101283|101497.3|101381.3|101528.9|101412.9|101387.3|101271.3|1756
1655859300000|2022-06-22 00:55:00|101491.8|101375.8|101496.5|101397.5|101537.6|101421.6|101437.9|101321.9|1830
1655859600000|2022-06-22 01:00:00|101508.1|101392.8|101531.3|101422.7|101551.3|101438.7|101487.6|101378.7|1753
1655859900000|2022-06-22 01:05:00|101536.8|101422.5|101458.8|101342.8|101572.8|101456.9|101449.5|101334.9|1718
1655860200000|2022-06-22 01:10:00|101454.7|101348.5|101509.7|101393.7|101511.3|101403.3|101419.8|101303.8|1704
1655860500000|2022-06-22 01:15:00|101509.5|101393.5|101525.3|101415.2|101530.9|101427|101477.7|101361.7|1847
1655860800000|2022-06-22 01:20:00|101515.3|101411.3|101470.1|101354.1|101536.8|101422.4|101459|101343|1982
1655861100000|2022-06-22 01:25:00|101470.6|101354.6|101448.2|101332.2|101481.5|101365.5|101441.8|101325.8|1173
1655861400000|2022-06-22 01:30:00|101448|101332|101531.2|101440.1|101551|101443.2|101441.5|101325.5|1745
1655861700000|2022-06-22 01:35:00|101521.5|101426.8|101536.8|101444.8|101560|101454.4|101495.3|101395.7|2355
1655862000000|2022-06-22 01:40:00|101537.7|101442.7|101518.4|101418.6|101564.9|101454|101505.6|101406.6|2061
1655862300000|2022-06-22 01:45:00|101518.7|101418.7|101516.3|101421.9|101552.7|101440.4|101502.2|101402.6|1793
1655862600000|2022-06-22 01:50:00|101516.7|101422|101494.3|101387.4|101531.3|101426.6|101478|101382.8|1557
1655862900000|2022-06-22 01:55:00|101494.2|101388|101497.9|101393.4|101517.4|101412.3|101490.9|101384.5|1324
1655863200000|2022-06-22 02:00:00|101499.2|101390.9|101439.5|101338|101519.7|101419.3|101428.9|101322.6|1627
1655863500000|2022-06-22 02:05:00|101438.6|101338.3|101484.4|101383.5|101505.3|101394.1|101430|101328.3|1537
1655863800000|2022-06-22 02:10:00|101483.9|101383.9|101508.4|101415.8|101563|101455.6|101475.5|101371.1|1822
1655864100000|2022-06-22 02:15:00|101519.5|101412|101521.8|101437.9|101551.4|101448.6|101503.1|101400.3|1856
1655864400000|2022-06-22 02:20:00|101522.4|101436.8|101512.9|101415.8|101538.9|101444|101498.9|101402.5|1880
1655864700000|2022-06-22 02:25:00|101513.5|101416|101478.3|101378|101526.8|101428.4|101468.5|101368.4|2199
1655865000000|2022-06-22 02:30:00|101477.9|101375.3|101490.5|101387.6|101496.4|101396|101425.9|101334.7|2217
1655865300000|2022-06-22 02:35:00|101487.2|101385.9|101507.3|101411.9|101533.5|101430|101464.8|101356.1|2362
1655865600000|2022-06-22 02:40:00|101508.2|101413.2|101521.1|101421.9|101522.1|101425.3|101489.4|101384.2|1680
1655865900000|2022-06-22 02:45:00|101523.1|101421.4|101501.7|101402.2|101525.9|101435|101473.7|101372.4|1662
1655866200000|2022-06-22 02:50:00|101502|101402.4|101509.4|101413.3|101520.4|101419.8|101484.3|101377.2|1548
1655866500000|2022-06-22 02:55:00|101511|101413.5|101505.5|101404.2|101531.1|101439.5|101500.8|101399.6|1785
1655866800000|2022-06-22 03:00:00|101505.7|101404.3|101509|101418.8|101529.6|101429|101501.6|101400.5|1705
1655867100000|2022-06-22 03:05:00|101509.1|101418.9|101510.4|101407.8|101525.6|101423|101497.5|101400.9|1508
1655867400000|2022-06-22 03:10:00|101514.1|101407.1|101510.5|101406.4|101531.2|101436.4|101498.8|101395.7|1889
1655867700000|2022-06-22 03:15:00|101510|101409.7|101512.6|101403.6|101524.7|101427|101496.8|101388.9|2148
1655868000000|2022-06-22 03:20:00|101509.7|101401.7|101503|101401.8|101520.3|101416.5|101494.6|101385.9|2014
1655868300000|2022-06-22 03:25:00|101502.6|101402|101488.8|101393.6|101516.8|101413.4|101466.9|101360.6|1873
1655868600000|2022-06-22 03:30:00|101485.8|101388.1|101458.7|101355.3|101501.9|101399.3|101446.4|101348.1|1941
1655868900000|2022-06-22 03:35:00|101465.7|101364.4|101454.5|101340.5|101488.8|101381.9|101446|101337.1|1461
1655869200000|2022-06-22 03:40:00|101455.1|101339.1|101456.7|101348.5|101477.2|101366.3|101445.1|101338.5|1010
1655869500000|2022-06-22 03:45:00|101456.6|101348.1|101469.5|101360.6|101480.5|101379.3|101448.4|101344.9|1816
1655869800000|2022-06-22 03:50:00|101469.6|101360.7|101476.5|101388.3|101494.7|101394.1|101455.3|101346|2009
1655870100000|2022-06-22 03:55:00|101476.6|101382.8|101496.3|101380.8|101500.9|101394.6|101463.9|101354.1|1770
1655870400000|2022-06-22 04:00:00|101497.5|101382.8|101479.2|101371.6|101500.3|101395.3|101467.2|101365.2|1701
1655870700000|2022-06-22 04:05:00|101479.3|101371.7|101473.2|101359|101498.6|101393.8|101466.6|101358.6|1193
1655871000000|2022-06-22 04:10:00|101473.3|101359.2|101466.9|101363|101484.6|101377|101447.8|101341.4|1218
1655871300000|2022-06-22 04:15:00|101467|101363.1|101502.7|101386.7|101504.8|101388.8|101461.6|101357.3|1136
1655871600000|2022-06-22 04:20:00|101502.5|101386.5|101482.9|101378.3|101510.1|101399.3|101472.2|101368.2|1258
1655871900000|2022-06-22 04:25:00|101483.2|101378.6|101482.8|101370.5|101509.1|101409.1|101457.9|101344.7|1664
1655872200000|2022-06-22 04:30:00|101479.3|101371.3|101496.8|101390.4|101507|101397.6|101459.7|101353.9|1908
1655872500000|2022-06-22 04:35:00|101504.1|101390.5|101497.7|101389.9|101510.7|101403.6|101489.1|101380.9|1525
1655872800000|2022-06-22 04:40:00|101495.6|101390|101519.3|101433|101543.4|101450.2|101488.9|101383.9|1843
1655873100000|2022-06-22 04:45:00|101519|101433.6|101561.4|101446.2|101598.1|101503.9|101508.6|101414.7|1648
1655873400000|2022-06-22 04:50:00|101560.1|101447|101641.9|101525.9|101659.5|101545.2|101551.3|101443.6|1274
1655873700000|2022-06-22 04:55:00|101633.5|101524|101635.4|101526.4|101657.6|101546.8|101592.7|101482.6|1291
1655874000000|2022-06-22 05:00:00|101634.9|101521.2|101678.8|101584.2|101699.6|101606.6|101624.8|101520.8|1904
1655874300000|2022-06-22 05:05:00|101676.5|101587.3|101689.6|101590.8|101705.4|101621.3|101654.8|101544.8|1598
1655874600000|2022-06-22 05:10:00|101689.2|101588.9|101665.1|101615.1|101700.5|101617.9|101659.4|101560|1577
1655874900000|2022-06-22 05:15:00|101675.7|101605.5|101650.3|101558.5|101691.8|101615.2|101621.6|101531.4|1087
1655875200000|2022-06-22 05:20:00|101648.4|101559|101635.5|101552.1|101668.2|101576.3|101614.6|101538.9|984
1655875500000|2022-06-22 05:25:00|101634.9|101552.7|101636.2|101548.7|101658.8|101569.2|101612.2|101534.3|952
1655875800000|2022-06-22 05:30:00|101634.7|101549.1|101641.7|101552.6|101663.1|101580.6|101615.7|101533.8|984
1655876100000|2022-06-22 05:35:00|101642.1|101551.9|101656.1|101565.1|101671.7|101601.7|101620.6|101548.1|1462
1655876400000|2022-06-22 05:40:00|101655.3|101564.8|101786.7|101680.8|101803.1|101692.8|101641.3|101558.8|1847
1655876700000|2022-06-22 05:45:00|101785.3|101682.7|101811.6|101719.7|101838.7|101735.6|101769.9|101668.4|1585
1655877000000|2022-06-22 05:50:00|101810.1|101720.3|101858.9|101754.7|101893.1|101796.7|101809.3|101702.3|1551
1655877300000|2022-06-22 05:55:00|101854.8|101758.5|101853.3|101760.4|101896.8|101809.2|101806.1|101729.8|1268
1655877600000|2022-06-22 06:00:00|101846.1|101756.2|101719.8|101669.8|101870.8|101756.2|101706.8|101654|1534
1655877900000|2022-06-22 06:05:00|101718.7|101668.7|101662.3|101612.3|101731.3|101670.3|101620.5|101558.2|1580
1655878200000|2022-06-22 06:10:00|101662.6|101612.6|101727|101677|101753.9|101691.5|101645.9|101604.3|1733
1655878500000|2022-06-22 06:15:00|101727.1|101677.1|101707.3|101657.3|101736.1|101680.6|101655.7|101613.2|1420
1655878800000|2022-06-22 06:20:00|101707.9|101657.9|101579.3|101554.3|101708|101668.8|101552.6|101505.7|1715
1655879100000|2022-06-22 06:25:00|101579.4|101554.4|101567.7|101517.7|101599.3|101554.4|101537.2|101491.8|1415
1655879400000|2022-06-22 06:30:00|101566.3|101516.3|101610.1|101560.1|101614.3|101581.2|101531.1|101501.3|1575
1655879700000|2022-06-22 06:35:00|101609.9|101559.9|101659.3|101609.3|101726.4|101690.7|101578.5|101553.5|1779
1655880000000|2022-06-22 06:40:00|101659.4|101609.4|101751|101726|101789.6|101755.5|101653.1|101609.4|1691
1655880300000|2022-06-22 06:45:00|101751.4|101726.4|101806|101781|101850.9|101825.9|101744.9|101711.7|1563
1655880600000|2022-06-22 06:50:00|101806.2|101781.2|101805.7|101780.7|101816.9|101791.9|101769.6|101742.6|1744
1655880900000|2022-06-22 06:55:00|101806.1|101781.1|101663.4|101638.4|101806.1|101781.1|101662|101637|1665
1655881200000|2022-06-22 07:00:00|101666.1|101641.1|101763.3|101738.3|101791.8|101766.8|101615.6|101586.1|2049
1655881500000|2022-06-22 07:05:00|101762.6|101737.6|101887.5|101862.5|101937.8|101912.8|101762.6|101737.6|1960
1655881800000|2022-06-22 07:10:00|101885.8|101860.8|101901.1|101876.1|101946.6|101921.6|101875.5|101850.5|1981
1655882100000|2022-06-22 07:15:00|101901.2|101876.2|101771.7|101746.7|101902.8|101877.8|101741.8|101716.8|1808
1655882400000|2022-06-22 07:20:00|101771.9|101746.9|101718.5|101693.5|101806.4|101781.4|101705.7|101662.1|1938
1655882700000|2022-06-22 07:25:00|101718.8|101693.8|101693|101668|101743.2|101718.2|101649.6|101620.9|2029
1655883000000|2022-06-22 07:30:00|101691.5|101666.5|101564.2|101539.2|101700.9|101675.9|101556.1|101531.1|2025
1655883300000|2022-06-22 07:35:00|101564.9|101539.9|101613.8|101588.8|101683.9|101658.9|101555.3|101530.3|1789
1655883600000|2022-06-22 07:40:00|101610.2|101585.2|101525.5|101500.5|101618.7|101585.9|101510.9|101485.9|1915
1655883900000|2022-06-22 07:45:00|101527.2|101502.2|101511.3|101486.3|101615.3|101590.3|101500.8|101475.8|1700
1655884200000|2022-06-22 07:50:00|101511.7|101486.7|101501.6|101476.6|101574.5|101549.5|101459.7|101434.7|1875
1655884500000|2022-06-22 07:55:00|101500.9|101475.9|101489.8|101464.8|101513|101488|101441.9|101416.9|1797
1655884800000|2022-06-22 08:00:00|101490.4|101465.4|101529.7|101504.7|101590.8|101550.2|101486.7|101461.1|1914
1655885100000|2022-06-22 08:05:00|101529.3|101504.3|101561.8|101536.8|101600.4|101575.4|101499|101474|1664
1655885400000|2022-06-22 08:10:00|101562|101537|101525.7|101500.7|101564.2|101539.2|101473.7|101448.7|1708
1655885700000|2022-06-22 08:15:00|101525.2|101500.2|101455.1|101430.1|101574.8|101549.8|101440.9|101415.9|1750
1655886000000|2022-06-22 08:20:00|101455.5|101430.5|101434|101409|101488.2|101463.2|101349.9|101324.9|1893
1655886300000|2022-06-22 08:25:00|101434.7|101409.7|101434.6|101409.6|101479.7|101454.7|101388|101363|1695
1655886600000|2022-06-22 08:30:00|101434.3|101409.3|101387.8|101362.8|101435.4|101410.4|101315.4|101290.4|1847
1655886900000|2022-06-22 08:35:00|101387.3|101362.3|101400.1|101375.1|101451.2|101398.2|101363|101338|1562
1655887200000|2022-06-22 08:40:00|101399.5|101374.5|101496.5|101471.5|101516.3|101491.3|101372.8|101347.8|1647
1655887500000|2022-06-22 08:45:00|101497|101472|101526.1|101501.1|101569|101535.4|101496.9|101465.3|1589
1655887800000|2022-06-22 08:50:00|101525.8|101500.8|101513.6|101488.6|101551.5|101526.5|101460.5|101435.5|1631
1655888100000|2022-06-22 08:55:00|101514.2|101489.2|101535|101510|101574.4|101539.4|101508.5|101483.5|1617
1655888400000|2022-06-22 09:00:00|101535.1|101510.1|101521.3|101496.3|101552.9|101527.9|101496.1|101471.1|1483
1655888700000|2022-06-22 09:05:00|101522.5|101497.5|101488.5|101463.5|101536.2|101511.2|101470.1|101445.1|1574
1655889000000|2022-06-22 09:10:00|101488.6|101463.6|101461.5|101436.5|101515.4|101490.4|101418.3|101393.3|1470
1655889300000|2022-06-22 09:15:00|101461.6|101436.6|101455.5|101430.5|101483.4|101458.4|101446.2|101421.2|1525
1655889600000|2022-06-22 09:20:00|101455|101430|101543.2|101518.2|101550.5|101525.5|101451.9|101426.9|1739
1655889900000|2022-06-22 09:25:00|101542.4|101517.4|101558.2|101533.2|101586.7|101561.7|101531.9|101506.9|1458
1655890200000|2022-06-22 09:30:00|101558.6|101533.6|101595.8|101570.8|101609.8|101584.8|101534.2|101509.2|1629
1655890500000|2022-06-22 09:35:00|101594.5|101569.5|101595.6|101570.6|101617.8|101592.8|101573|101548|1463
1655890800000|2022-06-22 09:40:00|101595.2|101570.2|101518.1|101493.1|101620.4|101595.4|101510.9|101485.9|1611
1655891100000|2022-06-22 09:45:00|101520.5|101495.5|101561.1|101536.1|101577.7|101552.7|101516.7|101491.7|1604
1655891400000|2022-06-22 09:50:00|101560.9|101535.9|101498.7|101473.7|101577.9|101552.9|101494.7|101469.7|1766
1655891700000|2022-06-22 09:55:00|101498.9|101473.9|101501.3|101476.3|101509.8|101484.8|101435.2|101410.2|1754
1655892000000|2022-06-22 10:00:00|101500.6|101475.6|101427|101402|101515.1|101490.1|101410.7|101385.7|1679
1655892300000|2022-06-22 10:05:00|101426.6|101401.6|101468.8|101443.8|101473.9|101448.9|101403.2|101378.2|1408
1655892600000|2022-06-22 10:10:00|101468.9|101443.9|101489.1|101464.1|101522.3|101497.3|101464.1|101439.1|1308
1655892900000|2022-06-22 10:15:00|101489.6|101464.6|101525.1|101500.1|101551.3|101526.3|101471.4|101446.4|1507
1655893200000|2022-06-22 10:20:00|101525.8|101500.8|101482.3|101457.3|101536.2|101511.2|101458.5|101433.5|1662
1655893500000|2022-06-22 10:25:00|101482|101457|101450.5|101425.5|101490|101465|101425.6|101400.6|1442
1655893800000|2022-06-22 10:30:00|101446.1|101421.1|101436.4|101411.4|101475.9|101450.9|101397.2|101372.2|1425
1655894100000|2022-06-22 10:35:00|101436.2|101411.2|101407.8|101382.8|101473.6|101415.1|101380.5|101338.5|1350
1655894400000|2022-06-22 10:40:00|101407.7|101382.7|101417|101392|101437.8|101412.8|101389|101356|1425
1655894700000|2022-06-22 10:45:00|101419.4|101394.4|101402.2|101377.2|101422.1|101395|101370.5|101328.6|1428
1655895000000|2022-06-22 10:50:00|101402.1|101377.1|101431.5|101406.5|101460|101413.9|101337.2|101312.2|1591
1655895300000|2022-06-22 10:55:00|101431.9|101406.9|101439.2|101414.2|101503.2|101455.9|101425|101361.9|1500
1655895600000|2022-06-22 11:00:00|101440.4|101415.4|101458.1|101433.1|101512.9|101461.7|101417.3|101385.1|1947
1655895900000|2022-06-22 11:05:00|101458.9|101433.9|101468.5|101443.5|101524.8|101480.7|101452.6|101408.2|1495
1655896200000|2022-06-22 11:10:00|101468.2|101443.2|101482.9|101457.9|101493|101461.6|101421.4|101396.4|1780
1655896500000|2022-06-22 11:15:00|101482.1|101457.1|101450.2|101425.2|101502.1|101466.5|101402.6|101367.3|2106
1655896800000|2022-06-22 11:20:00|101448.7|101423.7|101461.5|101436.5|101509.7|101464|101426.9|101384.5|1910
1655897100000|2022-06-22 11:25:00|101463.8|101438.8|101437.4|101412.4|101514.3|101489.3|101435.1|101410.1|1539
1655897400000|2022-06-22 11:30:00|101437|101412|101373.2|101348.2|101438.6|101413.6|101357.3|101287.1|1921
1655897700000|2022-06-22 11:35:00|101373.4|101348.4|101423.4|101398.4|101447.4|101422.4|101351|101326|1666
1655898000000|2022-06-22 11:40:00|101422.8|101397.8|101437.7|101412.7|101437.8|101412.8|101375.3|101350.3|1489
1655898300000|2022-06-22 11:45:00|101437.5|101412.5|101506.5|101481.5|101521.8|101496.8|101410.9|101385.9|1700
1655898600000|2022-06-22 11:50:00|101506.4|101481.4|101489.4|101464.4|101510.8|101485.8|101474.6|101449.6|1532
1655898900000|2022-06-22 11:55:00|101489.6|101464.6|101515.2|101490.2|101530.9|101505.9|101466.5|101441.5|1757
1655899200000|2022-06-22 12:00:00|101516|101491|101428.3|101403.3|101521.2|101496.2|101401.6|101376.6|1731
1655899500000|2022-06-22 12:05:00|101427.9|101402.9|101413.1|101388.1|101465.5|101440.5|101408.9|101383.9|1459
1655899800000|2022-06-22 12:10:00|101414.5|101389.5|101385.1|101360.1|101433.8|101408.8|101381.4|101356.4|1534
1655900100000|2022-06-22 12:15:00|101386.2|101361.2|101463.7|101438.7|101486.9|101458.3|101383.7|101358.7|1435
1655900400000|2022-06-22 12:20:00|101463|101438|101398.8|101373.8|101469.8|101444.8|101382.4|101357.4|1620
1655900700000|2022-06-22 12:25:00|101398.6|101373.6|101391.2|101366.2|101422.4|101392.8|101349.8|101260.3|1914
1655901000000|2022-06-22 12:30:00|101391.4|101366.4|101428|101403|101461|101408.8|101367.7|101335.3|1785
1655901300000|2022-06-22 12:35:00|101429.4|101404.4|101445.5|101420.5|101451|101426|101397.2|101372.2|1609
1655901600000|2022-06-22 12:40:00|101445.4|101420.4|101469.9|101444.9|101566.6|101516.6|101443.3|101418.3|1838
1655901900000|2022-06-22 12:45:00|101469.6|101444.6|101489.4|101464.4|101527.6|101502.6|101451.3|101420.1|1747
1655902200000|2022-06-22 12:50:00|101490|101465|101392.9|101367.9|101531.7|101506.7|101369.1|101344.1|2022
1655902500000|2022-06-22 12:55:00|101388.7|101363.7|101384.4|101359.4|101462.6|101437.6|101368.9|101343.9|1903
1655902800000|2022-06-22 13:00:00|101384|101359|101300.6|101275.6|101420.2|101395.2|101255.5|101230.5|1916
1655903100000|2022-06-22 13:05:00|101300|101275|101305.5|101280.5|101332.2|101307.2|101259.1|101234.1|1926
1655903400000|2022-06-22 13:10:00|101305.1|101280.1|101317.1|101292.1|101324.7|101299.7|101267.4|101242.4|1889
1655903700000|2022-06-22 13:15:00|101319.7|101294.7|101404.3|101379.3|101433.5|101408.5|101303.4|101278.4|1641
1655904000000|2022-06-22 13:20:00|101403.2|101378.2|101395.2|101370.2|101410|101385|101348.8|101323.8|1819
1655904300000|2022-06-22 13:25:00|101394|101369|101337.3|101287.3|101412.3|101379.8|101249.5|101177|1987
1655904600000|2022-06-22 13:30:00|101337.8|101287.8|101317.8|101201.8|101424.4|101358.5|101158.1|101046.3|2317
1655904900000|2022-06-22 13:35:00|101318.5|101202.5|101176.4|101151.4|101322.2|101244|101152.5|101111.2|2202
1655905200000|2022-06-22 13:40:00|101174.9|101149.9|101022.9|100997.9|101187.4|101162.4|100987.8|100949.7|2223
1655905500000|2022-06-22 13:45:00|101023|100998|101055.9|101030.9|101117.9|101080.8|100999.1|100969.7|2084
1655905800000|2022-06-22 13:50:00|101056.2|101031.2|100993.5|100968.5|101133.5|101091.5|100991.4|100960.3|2163
1655906100000|2022-06-22 13:55:00|100998|100973|101092|101067|101184.6|101138.3|100989.5|100964.4|2116
1655906400000|2022-06-22 14:00:00|101090.8|101065.8|101066.3|101041.3|101230.5|101185.3|101066.3|101041.3|2113
1655906700000|2022-06-22 14:05:00|101066.4|101041.4|101043.3|101018.3|101139.6|101103.7|101017.9|100992.9|1934
1655907000000|2022-06-22 14:10:00|101043.9|101018.9|101042.4|101017.4|101087.3|101062.3|100998.8|100973.8|2046
1655907300000|2022-06-22 14:15:00|101041.2|101016.2|100978.1|100953.1|101056.9|101031.9|100909|100884|1942
1655907600000|2022-06-22 14:20:00|100978.4|100953.4|100855.9|100830.9|100992.8|100967.8|100849.6|100824.6|2024
1655907900000|2022-06-22 14:25:00|100855.8|100830.8|100805.7|100780.7|100879.6|100854.6|100770.8|100745.8|1983
1655908200000|2022-06-22 14:30:00|100805.2|100780.2|100802.6|100777.6|100834|100809|100754.9|100729.9|2042
1655908500000|2022-06-22 14:35:00|100802.7|100777.7|100616.8|100591.8|100812.7|100787.7|100597|100572|2083
1655908800000|2022-06-22 14:40:00|100613.8|100588.8|100551.6|100526.6|100649.1|100617.6|100537.5|100512.5|2064
1655909100000|2022-06-22 14:45:00|100552.3|100527.3|100512.6|100487.6|100570.2|100545.2|100475.5|100450.5|2043
1655909400000|2022-06-22 14:50:00|100513.8|100488.8|100509.4|100484.4|100573.1|100523.2|100458.6|100433.6|2070
1655909700000|2022-06-22 14:55:00|100509.1|100484.1|100542|100517|100591.5|100566.5|100475.1|100450.1|2084
1655910000000|2022-06-22 15:00:00|100540.8|100515.8|100613.7|100588.7|100696.2|100660|100534.4|100509.4|2059
1655910300000|2022-06-22 15:05:00|100612.6|100587.6|100656.7|100631.7|100687.4|100649.3|100585.3|100560.3|1806
1655910600000|2022-06-22 15:10:00|100656.8|100631.8|100669.9|100644.9|100702.9|100664.2|100637.3|100609.9|1798
1655910900000|2022-06-22 15:15:00|100670.2|100645.2|100630.1|100605.1|100674|100649|100582.2|100537.4|1684
1655911200000|2022-06-22 15:20:00|100629.2|100604.2|100613.6|100588.6|100690.9|100654|100593.7|100566.4|1640
1655911500000|2022-06-22 15:25:00|100617.1|100592.1|100670.6|100620.6|100762.1|100696|100582|100538.6|1759
1655911800000|2022-06-22 15:30:00|100670.3|100620.3|100674.7|100624.7|100734.6|100659.6|100634.3|100580.7|2050
1655912100000|2022-06-22 15:35:00|100671.2|100621.2|100558.2|100533.2|100734.4|100671.2|100558.2|100500.4|2013
1655912400000|2022-06-22 15:40:00|100559.1|100534.1|100657.9|100584.8|100725.5|100651.6|100551.3|100490.1|1962
1655912700000|2022-06-22 15:45:00|100647.1|100597.1|100615.8|100590.8|100755|100671.2|100614.4|100547.7|2080
1655913000000|2022-06-22 15:50:00|100615.2|100590.2|100758.4|100687|100789.9|100724.1|100607.1|100572|2230
1655913300000|2022-06-22 15:55:00|100760.3|100685.1|100842.9|100792.9|100866.8|100805.3|100724.6|100661.6|2038
1655913600000|2022-06-22 16:00:00|100842|100792|100768|100718|100863.6|100799.7|100716.2|100640.5|2187
1655913900000|2022-06-22 16:05:00|100769|100719|100819.2|100746.1|100890.8|100820.6|100738.8|100689.1|1974
1655914200000|2022-06-22 16:10:00|100807.7|100757.7|100807.6|100782.6|100834.1|100797.7|100774.3|100714.9|1768
1655914500000|2022-06-22 16:15:00|100808.4|100783.4|100770.7|100745.7|100830|100801.6|100759.7|100734.7|1367
1655914800000|2022-06-22 16:20:00|100771.1|100746.1|100816.9|100791.9|100839.2|100796.3|100743.4|100652.9|1709
1655915100000|2022-06-22 16:25:00|100816.8|100791.8|100785.1|100760.1|100840.4|100806.3|100775.3|100732.7|1697
1655915400000|2022-06-22 16:30:00|100785.2|100760.2|100838.5|100813.5|100873.1|100843.1|100785.2|100760.2|1614
1655915700000|2022-06-22 16:35:00|100839.1|100814.1|100858.1|100808.1|100901.5|100861.3|100832.1|100796.2|1520
1655916000000|2022-06-22 16:40:00|100858.8|100808.8|100895.3|100870.3|100913.5|100870.6|100842|100794.3|1426
1655916300000|2022-06-22 16:45:00|100894.4|100869.4|100900|100850|100945.6|100903.8|100879.6|100827.6|1510
1655916600000|2022-06-22 16:50:00|100904.3|100854.3|100852.3|100827.3|100932.8|100887.8|100825.3|100760|1787
1655916900000|2022-06-22 16:55:00|100852.2|100827.2|100835.9|100785.9|100887|100848.8|100796.5|100747.9|1695
1655917200000|2022-06-22 17:00:00|100835.5|100785.5|100828.8|100754.9|100903|100860|100742.7|100682.4|2078
1655917500000|2022-06-22 17:05:00|100823.6|100773.6|100804.2|100754.2|100883.4|100818|100778.6|100715|2232
1655917800000|2022-06-22 17:10:00|100803.5|100753.5|100814.4|100713.6|100842.7|100782.4|100760.1|100702.5|1819
1655918100000|2022-06-22 17:15:00|100822.2|100711.1|100769.7|100719.7|100828|100752.4|100738.6|100668.8|1620
1655918400000|2022-06-22 17:20:00|100759.4|100734.4|100786|100761|100817.3|100771.3|100748.8|100682.6|1407
1655918700000|2022-06-22 17:25:00|100786.1|100761.1|100723.9|100673.9|100803|100762.5|100705.2|100653|1587
1655919000000|2022-06-22 17:30:00|100724.5|100674.5|100789|100739|100796.1|100746.1|100706.7|100640.1|1125
1655919300000|2022-06-22 17:35:00|100788.9|100738.9|100758.3|100733.3|100802.4|100763.8|100742.2|100692|1286
1655919600000|2022-06-22 17:40:00|100758.4|100733.4|100758.1|100733.1|100802.9|100763.3|100757.4|100719.4|1245
1655919900000|2022-06-22 17:45:00|100757.9|100732.9|100726.3|100701.3|100790.5|100753.3|100724.7|100692.2|1153
1655920200000|2022-06-22 17:50:00|100725.5|100700.5|100764.5|100739.5|100785.9|100741.9|100725.2|100673.8|1260
1655920500000|2022-06-22 17:55:00|100765.3|100740.3|100758.9|100688.3|100797.5|100760|100726.7|100688.3|1857
1655920800000|2022-06-22 18:00:00|100766.1|100716.1|100750.7|100725.7|100829.5|100769.6|100733.8|100687|1763
1655921100000|2022-06-22 18:05:00|100750.4|100725.4|100689.9|100664.9|100791.5|100735.5|100684|100622.4|1541
1655921400000|2022-06-22 18:10:00|100691.3|100666.3|100700.6|100650.6|100744.5|100688.5|100684.1|100630.1|1484
1655921700000|2022-06-22 18:15:00|100700.5|100650.5|100689.1|100664.1|100743.8|100680.5|100683.9|100636.3|1300
1655922000000|2022-06-22 18:20:00|100688.9|100663.9|100705.1|100680.1|100739.3|100684.7|100673.6|100632.8|1407
1655922300000|2022-06-22 18:25:00|100704.9|100679.9|100756.6|100731.6|100803.9|100743|100703.6|100662.1|1286
1655922600000|2022-06-22 18:30:00|100758.4|100733.4|100754|100704|100815.7|100747.2|100740.2|100685.2|1205
1655922900000|2022-06-22 18:35:00|100753.4|100703.4|100793.3|100768.3|100842.8|100771.1|100737.3|100682.6|1377
1655923200000|2022-06-22 18:40:00|100794.5|100769.5|100800.2|100750.2|100852.5|100779.9|100781.1|100728.2|1158
1655923500000|2022-06-22 18:45:00|100799.8|100749.8|100850.4|100800.4|100864.7|100814.4|100783.7|100726.7|1282
1655923800000|2022-06-22 18:50:00|100850.7|100800.7|100878.3|100828.3|100900.7|100847.8|100836.8|100774.5|1294
1655924100000|2022-06-22 18:55:00|100878|100828|100858.7|100808.7|100915.7|100855.8|100845.1|100791.7|1478
1655924400000|2022-06-22 19:00:00|100859.5|100809.5|100856.4|100806.4|100914.9|100877.8|100841.4|100791.9|1573
1655924700000|2022-06-22 19:05:00|100858.7|100808.7|100795.4|100770.4|100863|100818.8|100793|100743.9|1288
1655925000000|2022-06-22 19:10:00|100795.3|100770.3|100874.3|100824.3|100888.9|100840.2|100786.9|100754.2|1493
1655925300000|2022-06-22 19:15:00|100873.3|100823.3|100827.3|100802.3|100900.3|100853.2|100814.5|100770.4|1329
1655925600000|2022-06-22 19:20:00|100826.4|100801.4|100835.1|100810.1|100861.6|100814.2|100788.8|100755.6|1587
1655925900000|2022-06-22 19:25:00|100834.1|100809.1|100879.4|100829.4|100938.5|100889.2|100805.5|100739.3|1710
1655926200000|2022-06-22 19:30:00|100902.9|100818.2|100915.2|100865.2|100935.5|100866.6|100886.7|100806.7|1494
1655926500000|2022-06-22 19:35:00|100915.3|100865.3|100910.5|100860.5|100944.6|100876.6|100900|100847.9|1001
1655926800000|2022-06-22 19:40:00|100910.1|100860.1|100901.9|100851.9|100937.7|100873|100892.6|100831.6|1723
1655927100000|2022-06-22 19:45:00|100901.7|100851.7|100876.2|100826.2|100936.2|100878.8|100872.3|100809.3|1546
1655927400000|2022-06-22 19:50:00|100876.7|100826.7|100893.9|100809.8|100914.4|100837.4|100869.7|100783.6|1208
1655927700000|2022-06-22 19:55:00|100894.3|100808.5|100898.3|100799.5|100965.4|100911.1|100868.5|100786.7|1525
1655928000000|2022-06-22 20:00:00|100886.5|100802.3|100916.2|100866.2|100965.2|100902.1|100882.5|100787.1|2107
1655928300000|2022-06-22 20:05:00|100928.9|100840.2|100943.8|100870.6|100980.6|100908.5|100904.6|100825.1|1969
1655928600000|2022-06-22 20:10:00|100944.5|100870.1|100965.9|100915.9|101001.2|100922.6|100916.3|100838.1|1072
1655928900000|2022-06-22 20:15:00|100964.8|100914.8|100951.8|100901.8|100999.5|100925.5|100940.9|100876.8|552
1655929200000|2022-06-22 20:20:00|100951.3|100901.3|100925.7|100875.7|100982|100906.8|100920|100860.8|570
1655929500000|2022-06-22 20:25:00|100925.9|100875.9|100962.3|100891.7|100991.4|100906|100915.5|100853.8|858
1655929800000|2022-06-22 20:30:00|100964.8|100890|101002.5|100952.5|101017.6|100961.3|100943.6|100870.7|1284
1655930100000|2022-06-22 20:35:00|101002|100952|101006.3|100956.3|101017.3|100971.6|100994.7|100940.3|623
1655930400000|2022-06-22 20:40:00|101006.8|100956.8|101002.2|100952.2|101015.3|100965.2|100990.2|100926.2|770
1655930700000|2022-06-22 20:45:00|101014.3|100942.4|101011.1|100934.8|101021.7|100956.3|100986.5|100918.8|496
1655931000000|2022-06-22 20:50:00|101007.7|100933.7|101011|100938.8|101023|100956.6|100990.2|100908.7|719
1655931300000|2022-06-22 20:55:00|100999.3|100949.3|100987.4|100871.4|101012.6|100949.3|100903.2|100787.2|1297
1655931600000|2022-06-22 21:00:00|101002.1|100886.1|101001.2|100885.2|101002.3|100886.3|100950.8|100834.8|17
1655931900000|2022-06-22 21:05:00|100927.2|100811.2|100912.1|100796.1|100927.2|100811.2|100910.7|100794.7|206
1655932200000|2022-06-22 21:10:00|100911|100795|100892.4|100776.4|100940.9|100824.9|100838.5|100722.5|188
1655932500000|2022-06-22 21:15:00|100903.3|100787.3|100923.8|100807.8|100974.3|100858.3|100836.6|100720.6|102
1655932800000|2022-06-22 21:20:00|100923.7|100807.7|100918.4|100802.4|100948|100832|100854.3|100738.3|103
1655933100000|2022-06-22 21:25:00|100917.9|100801.9|100930.4|100814.4|100962.2|100846.2|100891.5|100775.5|169
1655933400000|2022-06-22 21:30:00|100930.1|100814.1|100929|100813|100958.7|100842.7|100876.8|100760.8|72
1655933700000|2022-06-22 21:35:00|100929.5|100813.5|100924|100808|100967.6|100851.6|100892.6|100776.6|199
1655934000000|2022-06-22 21:40:00|100924.3|100808.3|100936.1|100820.1|100937.9|100821.9|100897.9|100781.9|234
1655934300000|2022-06-22 21:45:00|100936.2|100820.2|100914|100798|100941.4|100825.4|100865.9|100749.9|399
1655934600000|2022-06-22 21:50:00|100924.9|100808.9|100917|100801|100946.7|100830.7|100857.6|100741.6|595
1655934900000|2022-06-22 21:55:00|100921.7|100805.7|100933.2|100817.2|100958.7|100842.7|100874.1|100758.1|832
1655935200000|2022-06-22 22:00:00|100921|100805|100912|100796|100933.6|100817.6|100890|100774|586
1655935500000|2022-06-22 22:05:00|100911.6|100795.6|100921.8|100805.8|100921.8|100805.8|100888.3|100772.3|403
1655935800000|2022-06-22 22:10:00|100921.7|100805.7|100974.9|100858.9|100979.4|100863.4|100910|100794|536
1655936100000|2022-06-22 22:15:00|100975.7|100859.7|100970.1|100854.1|100979.6|100863.6|100958|100842|579
1655936400000|2022-06-22 22:20:00|100970.8|100854.8|100966.7|100850.7|100972.6|100856.6|100961.4|100845.4|363
1655936700000|2022-06-22 22:25:00|100960.6|100844.6|100985.1|100869.1|100993.5|100877.5|100960.6|100844.6|577
1655937000000|2022-06-22 22:30:00|100983.8|100867.8|100983.9|100867.9|100995.8|100879.8|100979.4|100863.4|494
1655937300000|2022-06-22 22:35:00|100984|100868|100995.2|100879.2|100996.4|100880.4|100968.5|100852.5|661
1655937600000|2022-06-22 22:40:00|100996.2|100880.2|100994.8|100878.8|101002.8|100890.9|100983|100872.1|499
1655937900000|2022-06-22 22:45:00|100996.4|100880.4|100986.3|100870.3|101004.4|100888.4|100976.7|100860.7|559
1655938200000|2022-06-22 22:50:00|100987.3|100871.3|100988.7|100872.7|100993.7|100877.7|100970.8|100854.8|546
1655938500000|2022-06-22 22:55:00|100988.6|100872.6|100984.4|100868.4|100996.4|100880.4|100978.7|100862.7|397
1655938800000|2022-06-22 23:00:00|100984.1|100868.1|100998.6|100882.6|100999.6|100883.6|100973.9|100864.9|519
1655939100000|2022-06-22 23:05:00|100998|100882|100998.4|100890.6|101011.9|100911.2|100986.1|100872.4|1094
1655939400000|2022-06-22 23:10:00|100993.9|100895.5|101010.8|100915.2|101026.3|100928.7|100989.6|100880.3|940
1655939700000|2022-06-22 23:15:00|101010.6|100914.9|101024.4|100917.2|101040.4|100954.4|100998.3|100891.9|1066
1655940000000|2022-06-22 23:20:00|101028|100913.3|101044.2|100942.4|101052.7|100950.6|101020|100911.9|1207
1655940300000|2022-06-22 23:25:00|101045|100940|101063.7|100947.7|101072.2|100977.8|101026.7|100929.5|1356
1655940600000|2022-06-22 23:30:00|101063.6|100947.6|101060.3|100967.5|101075.1|100983.7|101030.5|100941.3|1166
1655940900000|2022-06-22 23:35:00|101059.9|100968|101058.7|100964.4|101072.7|100976.5|101036.8|100939.6|1399
1655941200000|2022-06-22 23:40:00|101058.1|100964.7|101043.4|100947.4|101064.2|100972.7|101033.5|100931.3|1184
1655941500000|2022-06-22 23:45:00|101043.5|100947.6|101098.4|100995.2|101123.1|101007.1|101036.2|100942|1498
1655941800000|2022-06-22 23:50:00|101094.5|100999.7|101107.4|100991.4|101129.1|101031.8|101070.6|100964.9|1619
1655942100000|2022-06-22 23:55:00|101107.7|100991.7|101083.2|101004.5|101126.9|101030.9|101076.5|100971.4|1617
1655942400000|2022-06-23 00:00:00|101111.2|100998.6|101127.4|101014.1|101146.3|101041.7|101077|100973.2|1872
1655942700000|2022-06-23 00:05:00|101127.1|101013.8|101016.5|100900.5|101149.7|101041.7|100982.4|100899.2|1581
1655943000000|2022-06-23 00:10:00|101006.9|100911.2|100979.9|100863.9|101028.6|100919|100950.2|100847.6|1706
1655943300000|2022-06-23 00:15:00|100980|100864|100951.7|100857|101028.7|100912.7|100925.1|100811.6|2108
1655943600000|2022-06-23 00:20:00|100949.3|100857.8|100992.2|100876.2|101015.9|100899.9|100937.1|100835.6|2088
1655943900000|2022-06-23 00:25:00|100992.3|100876.3|101028.6|100935.8|101040.7|100936.1|100970.8|100860|1571
1655944200000|2022-06-23 00:30:00|101028.3|100932.2|101012.4|100930.5|101071.8|100976.2|101008|100912.6|1511
1655944500000|2022-06-23 00:35:00|101012.3|100929|100980.4|100891.6|101023.5|100939.2|100968|100881.9|1386
1655944800000|2022-06-23 00:40:00|100980|100892.3|101004.8|100911.9|101021.9|100927.1|100947.1|100856.6|1609
1655945100000|2022-06-23 00:45:00|101008.9|100912|100993.7|100885.5|101028.7|100938.6|100979.4|100876.5|1836
1655945400000|2022-06-23 00:50:00|100992.8|100886.3|100959.8|100867.6|100998.7|100888.6|100911.8|100815.6|2054
1655945700000|2022-06-23 00:55:00|100966.3|100860.6|100953.1|100860|100985.4|100869.4|100825.5|100741.9|2240
1655946000000|2022-06-23 01:00:00|100962.8|100860.9|100946.5|100866.5|100986.6|100890.1|100904.9|100825.3|1875
1655946300000|2022-06-23 01:05:00|100945.8|100867.5|100889.1|100803.9|100987.5|100901.6|100888.6|100796.1|1512
1655946600000|2022-06-23 01:10:00|100896.7|100805|100936.3|100848.7|100959.2|100861.2|100879.7|100775.5|1882
1655946900000|2022-06-23 01:15:00|100933.6|100853.2|100913.2|100832.1|100965.4|100870.4|100909.6|100821.7|1811
1655947200000|2022-06-23 01:20:00|100916.1|100827.5|100869.2|100791.8|100996.8|100894.4|100847.5|100769.7|1939
1655947500000|2022-06-23 01:25:00|100869.6|100792.4|100899|100813.3|100943.8|100851.5|100869.6|100786|1814
1655947800000|2022-06-23 01:30:00|100900.7|100812.1|100959.7|100880.2|100985.3|100881.6|100900.7|100812|2043
1655948100000|2022-06-23 01:35:00|100959.9|100880.4|100973.3|100889.5|101025.3|100930.2|100947.5|100864.9|1952
1655948400000|2022-06-23 01:40:00|100973.1|100889.4|101058.9|100965|101086.2|100979.7|100967|100878.9|1978
1655948700000|2022-06-23 01:45:00|101056.1|100964.8|101062.1|100975.4|101090.7|101003|101028.1|100938.2|2060
1655949000000|2022-06-23 01:50:00|101067.8|100974.9|101078.9|101005|101093.4|101005.4|101035.7|100961.2|2116
1655949300000|2022-06-23 01:55:00|101078.8|101004.8|101119.5|101015.7|101131.1|101043.9|101067.1|100966.3|2213
1655949600000|2022-06-23 02:00:00|101125.3|101009.3|101071|100980.8|101131.3|101040.2|101048.2|100949.8|2344
1655949900000|2022-06-23 02:05:00|101068.7|100975.8|101083.3|101006.2|101121.1|101023.1|101047.5|100948.4|2367
1655950200000|2022-06-23 02:10:00|101081.6|101005.7|101083.9|100967.9|101111.8|101023.5|101043.1|100944.2|2359
1655950500000|2022-06-23 02:15:00|101084.9|100968.9|101088.8|101001.2|101115.4|101016|101064.7|100954.6|2205
1655950800000|2022-06-23 02:20:00|101091.8|100997.4|101139|101050|101210.7|101143.4|101071.9|100973.4|1849
1655951100000|2022-06-23 02:25:00|101137.1|101040.4|101142.1|101026.1|101165.6|101065.1|101105.9|100999.9|1623
1655951400000|2022-06-23 02:30:00|101142.2|101026.2|101093.9|100981.9|101150.6|101047.8|101084.6|100969.7|1476
1655951700000|2022-06-23 02:35:00|101093.7|100982|101067.3|100975.7|101144|101040.9|101054.2|100949.2|2357
1655952000000|2022-06-23 02:40:00|101061|100981.1|101078.3|100966.7|101108.6|101019.9|101056.3|100962|1929
1655952300000|2022-06-23 02:45:00|101075.3|100965.5|101003.4|100909.7|101105.5|100999.5|100992.5|100901.1|2138
1655952600000|2022-06-23 02:50:00|101003.3|100910.1|100993.3|100897.8|101035.6|100937.9|100960.3|100864.4|2062
1655952900000|2022-06-23 02:55:00|100993.2|100897.6|101011.6|100907.6|101040.3|100932.7|100939.4|100840.6|1984
1655953200000|2022-06-23 03:00:00|101010.3|100914|101043|100927|101059.6|100946.6|100977.5|100875.5|1881
1655953500000|2022-06-23 03:05:00|101042.7|100929.2|101042.7|100926.7|101082.6|100972.7|101017|100904.7|2267
1655953800000|2022-06-23 03:10:00|101039|100923|101026.1|100916.1|101076.8|100960.8|100977|100866.7|2296
1655954100000|2022-06-23 03:15:00|101027|100911|101030.7|100929.3|101090.7|100974.7|101014.2|100899.5|2037
1655954400000|2022-06-23 03:20:00|101032|100919.3|101013|100918.6|101048.2|100954.9|101007.6|100892.8|1167
1655954700000|2022-06-23 03:25:00|101012|100921.2|101028.1|100932.9|101075|100959|101010.9|100898.4|1387
1655955000000|2022-06-23 03:30:00|101028.5|100930.2|101009.4|100910.7|101044.6|100940.8|101004.5|100888.6|1111
1655955300000|2022-06-23 03:35:00|101008|100912.2|101047.5|100931.5|101053|100960.5|100976.3|100860.3|1458
1655955600000|2022-06-23 03:40:00|101046.9|100936.4|101076.9|100969.4|101090.1|100981.7|101030.5|100914.6|1470
1655955900000|2022-06-23 03:45:00|101076.1|100971.2|101082.9|100968.4|101106.5|100997.1|101062.5|100946.5|1411
1655956200000|2022-06-23 03:50:00|101081.5|100972.8|101050.8|100950.4|101098|100982|101045.8|100929.8|1480
1655956500000|2022-06-23 03:55:00|101050.5|100950.2|101027|100933.3|101065.1|100963.4|101012.3|100899.7|1620
1655956800000|2022-06-23 04:00:00|101027.2|100933.5|101007.7|100891.7|101047.8|100941.3|100984.8|100876.2|2016
1655957100000|2022-06-23 04:05:00|101007.8|100891.8|101052.7|100958.8|101068.8|100962|100993.4|100890|1456
1655957400000|2022-06-23 04:10:00|101052.3|100958.1|101050.6|100934.7|101072.2|100965.2|101029.7|100913.7|1993
1655957700000|2022-06-23 04:15:00|101051|100935|101031.7|100923.4|101065.7|100950.7|101017.3|100910.6|1360
1655958000000|2022-06-23 04:20:00|101031.3|100925.3|101009.6|100900.8|101051.4|100935.4|100992.4|100882|1920
1655958300000|2022-06-23 04:25:00|101011.2|100901.2|100978.2|100872.2|101019.2|100909.9|100959.9|100849.8|1798
1655958600000|2022-06-23 04:30:00|100975.1|100880.5|100985.3|100896.2|101010.7|100903.9|100966.7|100859.1|1941
1655958900000|2022-06-23 04:35:00|100988.1|100892.8|100979.1|100882.3|101031.9|100921.4|100971.2|100858.1|1777
1655959200000|2022-06-23 04:40:00|100977.4|100888.5|100979.7|100868.4|101001|100905.3|100958.4|100854.7|1322
1655959500000|2022-06-23 04:45:00|100978.4|100872.7|101009|100893|101037.7|100941.1|100970.2|100864.4|1661
1655959800000|2022-06-23 04:50:00|101010.3|100894.3|101030.5|100919.1|101047.8|100938|101004.3|100893|1690
1655960100000|2022-06-23 04:55:00|101018.5|100922.5|101053.2|100937.2|101057.4|100951.3|101012.7|100902.4|1794
1655960400000|2022-06-23 05:00:00|101043.1|100946.7|101086.2|100988|101109|101017.1|101043.1|100946.7|1345
1655960700000|2022-06-23 05:05:00|101085.7|100993.3|101056.7|100972.7|101128.4|101038.9|101055.7|100946.3|1450
1655961000000|2022-06-23 05:10:00|101059|100976.1|101067.4|100989.5|101085.4|101002.5|101048.9|100935.2|1427
1655961300000|2022-06-23 05:15:00|101067.5|100991.6|101084.3|101003|101092.4|101032.7|101051.7|100970.5|939
1655961600000|2022-06-23 05:20:00|101084.7|101006.6|101115.6|101041.5|101130.1|101059.7|101070.8|100996.6|1617
1655961900000|2022-06-23 05:25:00|101117.4|101042|101087.2|101016.1|101120.5|101058.2|101065.1|101000.7|1182
1655962200000|2022-06-23 05:30:00|101088.8|101016|101039.8|100940.1|101102.4|101033.3|101026.3|100919.3|1534
1655962500000|2022-06-23 05:35:00|101039.3|100938.5|101032.8|100955.2|101043|100964.9|100984.7|100883|1820
1655962800000|2022-06-23 05:40:00|101032.2|100955.5|101038.1|100988.1|101051.9|100988.6|100988.1|100895.7|1703
1655963100000|2022-06-23 05:45:00|101038.9|100988.9|101042.7|100953.3|101071|100996.3|101027.4|100938.2|1666
1655963400000|2022-06-23 05:50:00|101041.6|100952.1|101034.7|100918.7|101089.9|101031.6|101006.1|100901.6|1742
1655963700000|2022-06-23 05:55:00|101038.7|100922.7|101076.2|100964.9|101092.7|100976.7|101010.8|100902.5|1835
1655964000000|2022-06-23 06:00:00|101049.8|100962.7|101124.1|101074.1|101144.8|101080|101019.7|100928.8|1753
1655964300000|2022-06-23 06:05:00|101123.9|101073.9|101143|101118|101178.1|101133.6|101105|101051.4|1540
1655964600000|2022-06-23 06:10:00|101142.8|101117.8|101139.8|101114.8|101160.9|101122.7|101098.2|101060.1|1266
1655964900000|2022-06-23 06:15:00|101140.8|101115.8|101150.8|101125.8|101206.9|101177.8|101132.3|101091.2|1462
1655965200000|2022-06-23 06:20:00|101149.4|101124.4|101176.1|101151.1|101189.6|101155.8|101117.2|101092.2|1422
1655965500000|2022-06-23 06:25:00|101174.7|101149.7|101146.1|101121.1|101185.3|101149.7|101121.5|101096.5|1203
1655965800000|2022-06-23 06:30:00|101146|101121|101093|101068|101185.5|101139.5|101093|101068|1452
1655966100000|2022-06-23 06:35:00|101093.6|101068.6|101099.1|101049.1|101120.1|101095.1|101037.3|100964|1607
1655966400000|2022-06-23 06:40:00|101098|101048|101141.9|101116.9|101161.8|101126.5|101067.5|101033.9|1576
1655966700000|2022-06-23 06:45:00|101142|101117|101061.1|101036.1|101181.5|101156.5|101039.9|101006.4|1541
1655967000000|2022-06-23 06:50:00|101060.7|101035.7|101026.2|101001.2|101066.2|101041.2|100931.1|100906.1|1641
1655967300000|2022-06-23 06:55:00|101024.8|100999.8|100963.3|100938.3|101045.1|101020.1|100960.5|100919.8|1564
1655967600000|2022-06-23 07:00:00|100965.6|100940.6|101087|101062|101147.3|101117.3|100965.6|100940.6|2049
1655967900000|2022-06-23 07:05:00|101089|101064|101101|101076|101115.2|101090.2|101020.5|100995.5|1953
1655968200000|2022-06-23 07:10:00|101100.1|101075.1|101057.6|100969.2|101106.8|101078|100981.7|100892.7|1936
1655968500000|2022-06-23 07:15:00|101055.8|100970.7|101341.9|101316.9|101350.8|101325.8|101054.6|100943.1|2216
1655968800000|2022-06-23 07:20:00|101345.8|101320.8|101425.3|101400.3|101479.1|101454.1|101345.8|101320.8|2139
1655969100000|2022-06-23 07:25:00|101423.7|101398.7|101606|101526.8|101620.5|101549.9|101401.4|101359.2|2055
1655969400000|2022-06-23 07:30:00|101606.9|101524.3|101733.9|101683.9|101838.9|101764.1|101593.6|101477.6|2251
1655969700000|2022-06-23 07:35:00|101738.2|101688.2|101836.3|101811.3|101878.2|101840.6|101710.2|101685.2|2113
1655970000000|2022-06-23 07:40:00|101837.1|101812.1|101753.6|101728.6|101894.8|101869.8|101745.5|101720.5|2098
1655970300000|2022-06-23 07:45:00|101754.9|101729.9|101704.1|101679.1|101832.9|101807.9|101693.3|101668.3|2060
1655970600000|2022-06-23 07:50:00|101704|101679|101761.7|101736.7|101794.2|101769.2|101704|101676|1940
1655970900000|2022-06-23 07:55:00|101760.5|101735.5|101758.7|101642.7|101845.5|101805.1|101707.5|101591.5|1948
1655971200000|2022-06-23 08:00:00|101765.6|101649.6|101789.6|101739.6|101848|101806|101620.9|101504.9|2042
1655971500000|2022-06-23 08:05:00|101793.1|101743.1|101791.4|101766.4|101841.8|101816.8|101758|101717.9|1904
1655971800000|2022-06-23 08:10:00|101790.8|101765.8|101719.9|101694.9|101810.1|101785.1|101684.2|101659.2|1940
1655972100000|2022-06-23 08:15:00|101720.2|101695.2|101739.2|101714.2|101754|101729|101702.5|101677.5|1838
1655972400000|2022-06-23 08:20:00|101739.5|101714.5|101819.6|101794.6|101821.3|101796.3|101724.2|101699.2|1774
1655972700000|2022-06-23 08:25:00|101819.8|101794.8|101818.1|101793.1|101839.4|101814.4|101762.5|101737.5|1805
1655973000000|2022-06-23 08:30:00|101815.2|101790.2|101942.3|101917.3|102017.8|101957.2|101791|101766|2099
1655973300000|2022-06-23 08:35:00|101942|101917|101969.4|101944.4|102059.1|102034.1|101941.8|101916.8|1886
1655973600000|2022-06-23 08:40:00|101969.3|101944.3|102003.3|101978.3|102044.2|101995.4|101879.9|101854.9|1975
1655973900000|2022-06-23 08:45:00|102003.5|101978.5|102056.2|102031.2|102077.1|102040.7|101993.2|101968.2|1886
1655974200000|2022-06-23 08:50:00|102056.1|102031.1|102020.5|101995.5|102097.2|102054.7|101964.1|101939.1|2086
1655974500000|2022-06-23 08:55:00|102021.3|101996.3|102056.3|102031.3|102066.6|102041.6|101996.4|101967.3|1908
1655974800000|2022-06-23 09:00:00|102058.1|102033.1|102036.4|102011.4|102103|102078|102010.1|101985.1|1909
1655975100000|2022-06-23 09:05:00|102036.1|102011.1|101995.6|101970.6|102071.7|102046.7|101995.6|101970.6|1654
1655975400000|2022-06-23 09:10:00|101993.6|101968.6|101924.8|101899.8|102076.5|102051.5|101924.3|101899.3|1959
1655975700000|2022-06-23 09:15:00|101921|101896|101911|101886|101954.5|101910.9|101863.6|101838|1765
1655976000000|2022-06-23 09:20:00|101912.2|101887.2|101868.7|101843.7|101939.2|101914.2|101835|101810|1715
1655976300000|2022-06-23 09:25:00|101868.6|101843.6|101811.8|101786.8|101889|101864|101807.5|101780.6|1752
1655976600000|2022-06-23 09:30:00|101815.6|101790.6|101913.1|101888.1|101932.4|101907.4|101801.8|101776.8|1763
1655976900000|2022-06-23 09:35:00|101911.3|101886.3|101874|101849|101947.4|101922.4|101823.5|101798.5|1646
1655977200000|2022-06-23 09:40:00|101874.2|101849.2|101878.2|101853.2|101891.9|101865.6|101857.8|101832.8|1496
1655977500000|2022-06-23 09:45:00|101878.6|101853.6|101855.8|101830.8|101925.3|101900.3|101855.4|101830.4|1601
1655977800000|2022-06-23 09:50:00|101856.1|101831.1|101880.7|101855.7|101899.9|101873|101845.2|101820.2|1607
1655978100000|2022-06-23 09:55:00|101880.8|101855.8|101771.1|101746.1|101887.1|101862.1|101764.3|101739.3|1877
1655978400000|2022-06-23 10:00:00|101770.7|101745.7|101829.9|101804.9|101830.4|101805.4|101770.7|101745.7|1712
1655978700000|2022-06-23 10:05:00|101829.3|101804.3|101842.1|101817.1|101855.9|101830.9|101814.9|101789.9|1390
1655979000000|2022-06-23 10:10:00|101843.2|101818.2|101852.7|101827.7|101862.8|101837.8|101834|101809|1435
1655979300000|2022-06-23 10:15:00|101852.9|101827.9|101788.7|101763.7|101863.9|101838.9|101774.5|101748.7|1568
1655979600000|2022-06-23 10:20:00|101788.4|101763.4|101717.7|101692.7|101800.9|101775.9|101714.9|101689.9|1571
1655979900000|2022-06-23 10:25:00|101717.9|101692.9|101670.3|101645.3|101744.2|101719.2|101619.8|101586.1|1600
1655980200000|2022-06-23 10:30:00|101671.2|101646.2|101767.2|101742.2|101775.9|101750.9|101671|101646|1606
1655980500000|2022-06-23 10:35:00|101768.3|101743.3|101814.8|101789.8|101835.3|101810.3|101758.5|101719.4|1629
1655980800000|2022-06-23 10:40:00|101815.1|101790.1|101779.9|101754.9|101820.9|101795.9|101724.5|101686|1662
1655981100000|2022-06-23 10:45:00|101783.8|101758.8|101825.3|101714.4|101826.6|101801.6|101754.4|101714.4|1464
1655981400000|2022-06-23 10:50:00|101815.8|101707|101795.9|101770.9|101816.4|101786.3|101768.1|101700.4|1563
1655981700000|2022-06-23 10:55:00|101796|101771|101761.7|101736.7|101798.3|101773.3|101741.7|101700|1500
1655982000000|2022-06-23 11:00:00|101762.2|101737.2|101794.1|101769.1|101849.6|101824.6|101758.3|101733.3|1615
1655982300000|2022-06-23 11:05:00|101793.9|101768.9|101871.3|101846.3|101896.1|101871.1|101792.2|101767.2|1511
1655982600000|2022-06-23 11:10:00|101870.7|101845.7|101827.4|101802.4|101933|101908|101824.9|101799.9|1527
1655982900000|2022-06-23 11:15:00|101828.8|101803.8|101863.7|101838.7|101902.3|101877.3|101808.5|101783.5|1432
1655983200000|2022-06-23 11:20:00|101863.8|101838.8|101870.2|101845.2|101891|101866|101845.8|101820.8|1408
1655983500000|2022-06-23 11:25:00|101870.1|101845.1|101840.1|101815.1|101880.7|101855.7|101839.1|101814.1|1188
1655983800000|2022-06-23 11:30:00|101840.4|101815.4|101907.5|101882.5|101960.3|101888.7|101823.5|101798.5|1332
1655984100000|2022-06-23 11:35:00|101908.2|101883.2|101928.4|101903.4|101930.9|101905.2|101883|101858|1285
1655984400000|2022-06-23 11:40:00|101928.8|101903.8|101896.1|101871.1|101989|101958.4|101890.8|101865.8|1550
1655984700000|2022-06-23 11:45:00|101897.1|101872.1|101749.3|101724.3|101897.1|101872.1|101746.4|101721.4|1775
1655985000000|2022-06-23 11:50:00|101749.8|101724.8|101771.4|101746.4|101788.3|101763.3|101729.9|101704.9|1804
1655985300000|2022-06-23 11:55:00|101770.4|101745.4|101898.9|101873.9|101928.5|101903.5|101762.7|101737.7|1917
1655985600000|2022-06-23 12:00:00|101901.5|101876.5|101904.8|101879.8|101965.1|101940.1|101877.1|101852.1|1911
1655985900000|2022-06-23 12:05:00|101902.3|101877.3|101935.2|101910.2|101962.9|101937.9|101896.5|101871.5|1676
1655986200000|2022-06-23 12:10:00|101934.9|101909.9|102035.2|102010.2|102042.4|102017.4|101911.1|101886.1|1728
1655986500000|2022-06-23 12:15:00|102034.4|102009.4|101977.1|101952.1|102064.1|102039.1|101970.6|101945.6|1718
1655986800000|2022-06-23 12:20:00|101975|101950|101926.4|101901.4|101988|101961.8|101915.7|101890.7|1760
1655987100000|2022-06-23 12:25:00|101925.9|101900.9|101875.2|101802.8|101954.9|101920.5|101832.7|101793.9|1792
1655987400000|2022-06-23 12:30:00|101874.7|101802.9|101862|101837|101930.3|101882|101846.4|101796|2012
1655987700000|2022-06-23 12:35:00|101862.5|101837.5|101833.7|101808.7|101909.2|101884.2|101813.6|101788.6|1971
1655988000000|2022-06-23 12:40:00|101831.6|101806.6|101976|101951|101982.6|101957.6|101800.8|101775.8|1890
1655988300000|2022-06-23 12:45:00|101975.4|101950.4|101948.9|101923.9|101993.3|101968.3|101924.5|101899.5|1815
1655988600000|2022-06-23 12:50:00|101948|101923|101958.1|101933.1|101998.6|101973.6|101930.5|101905.5|1955
1655988900000|2022-06-23 12:55:00|101958.5|101933.5|101974.2|101949.2|101997.1|101972.1|101913.6|101888.6|1829
1655989200000|2022-06-23 13:00:00|101974|101949|101894.3|101869.3|101977.7|101952.7|101884.2|101859.2|1889
1655989500000|2022-06-23 13:05:00|101891.9|101866.9|101843.7|101818.7|101942.4|101917.4|101842.1|101817.1|1771
1655989800000|2022-06-23 13:10:00|101844.1|101819.1|101872.4|101847.4|101877.5|101852.5|101765.3|101740.3|1915
1655990100000|2022-06-23 13:15:00|101871.2|101846.2|101890.4|101865.4|101938.3|101913.3|101859.6|101834.6|1664
1655990400000|2022-06-23 13:20:00|101891.3|101866.3|101854.7|101829.7|101909.3|101884.3|101841.2|101816.2|1844
1655990700000|2022-06-23 13:25:00|101853.9|101828.9|101836.3|101811.3|101879.8|101854.8|101807|101782|1859
1655991000000|2022-06-23 13:30:00|101835.4|101810.4|101850|101825|101883.3|101858.3|101811.7|101786.7|2028
1655991300000|2022-06-23 13:35:00|101849.7|101824.7|101966.6|101941.6|101982.3|101957.3|101833.7|101808.7|1909
1655991600000|2022-06-23 13:40:00|101966.9|101941.9|101984.7|101959.7|101997.4|101959.7|101886.4|101861.4|1157
1655991900000|2022-06-23 13:45:00|101993.1|101943.1|101894|101817.2|102009.1|101979.2|101804.5|101754.5|426
1655992200000|2022-06-23 13:50:00|101906|101822|101789.6|101764.6|101930|101866.9|101757.4|101725|750
1655992500000|2022-06-23 13:55:00|101789.5|101764.5|101703.4|101678.4|101800.3|101775.3|101694.2|101669.2|1495
1655992800000|2022-06-23 14:00:00|101671.9|101621.9|101600.8|101575.8|101674.3|101624.5|101530.5|101495|1144
1655993100000|2022-06-23 14:05:00|101600.5|101575.5|101770.9|101745.9|101800.9|101775.9|101597.4|101572.4|2088
1655993400000|2022-06-23 14:10:00|101771.3|101746.3|101755.2|101730.2|101820.8|101795.8|101730.2|101705.2|1772
1655993700000|2022-06-23 14:15:00|101756|101731|101963.7|101938.7|101968.9|101943.9|101744.6|101719.6|2022
1655994000000|2022-06-23 14:20:00|101964.8|101939.8|101796.1|101771.1|101964.8|101939.8|101772.3|101747.3|2027
1655994300000|2022-06-23 14:25:00|101796.5|101771.5|101871.8|101846.8|101909.2|101874.2|101790.6|101765.6|2169
1655994600000|2022-06-23 14:30:00|101872|101847|101935|101910|101963|101922|101801|101776|2079
1655994900000|2022-06-23 14:35:00|101934|101909|101937|101912|102014|101989|101920|101878|2019
1655995200000|2022-06-23 14:40:00|101936|101912|101924|101899|101999|101974|101898|101873|1865
1655995500000|2022-06-23 14:45:00|101924.3|101899.3|101903|101808|101957.9|101932.9|101828.6|101803.6|1962
1655995800000|2022-06-23 14:50:00|101863.4|101838.4|101791.2|101766.2|101941.3|101903.5|101757.5|101729|1639
1655996100000|2022-06-23 14:55:00|101794.4|101769.4|101767.8|101742.8|101805.1|101780.1|101729.9|101704.9|2026
1655996400000|2022-06-23 15:00:00|101767.6|101742.6|101764.6|101739.6|101811.5|101786.5|101728.7|101703.7|1766
1655996700000|2022-06-23 15:05:00|101767.7|101742.7|101739.6|101714.6|101830.1|101805.1|101738.1|101713.1|1904
1655997000000|2022-06-23 15:10:00|101740.4|101715.4|101651|101626|101755.9|101730.9|101617|101592|2009
1655997300000|2022-06-23 15:15:00|101651.2|101626.2|101749.2|101724.2|101754.6|101729.6|101650.6|101625.6|1900
1655997600000|2022-06-23 15:20:00|101746.9|101721.9|101908.3|101883.3|101912.9|101887.9|101714.7|101689.7|1987
1655997900000|2022-06-23 15:25:00|101908.6|101883.6|101886|101861|101917.8|101892.8|101830.9|101805.9|1912
1655998200000|2022-06-23 15:30:00|101886.4|101861.4|101897.8|101872.8|101943.8|101912.3|101854.1|101829.1|2050
1655998500000|2022-06-23 15:35:00|101894.8|101869.8|101913.8|101888.8|101950.5|101925.5|101856.1|101827.9|2018
1655998800000|2022-06-23 15:40:00|101913.4|101888.4|101914.8|101864.8|101945.3|101897.1|101867.7|101830.8|1907
1655999100000|2022-06-23 15:45:00|101915.2|101865.2|101913.9|101863.9|101939.6|101897.2|101884.6|101844.7|1903
1655999400000|2022-06-23 15:50:00|101924.8|101854.2|101905.2|101855.2|101943.2|101905.2|101856.1|101800.7|2080
1655999700000|2022-06-23 15:55:00|101903.8|101853.8|102005.4|101980.4|102015.2|101981.8|101882.3|101819.7|2134
1656000000000|2022-06-23 16:00:00|102002.2|101977.2|102096.1|102071.1|102128.3|102100.3|101998|101943.7|2070
1656000300000|2022-06-23 16:05:00|102097.5|102072.5|101968|101918|102104.7|102079.7|101955.9|101884|2154
1656000600000|2022-06-23 16:10:00|101981|101897.5|101997.8|101947.8|102021.6|101971.6|101944.3|101894.8|2024
1656000900000|2022-06-23 16:15:00|101996.8|101946.8|102020.8|101995.8|102036.1|101999.9|101964.3|101901.3|2025
1656001200000|2022-06-23 16:20:00|102019.9|101994.9|102051.6|102026.6|102067.2|102034|101986.1|101943.7|2029
1656001500000|2022-06-23 16:25:00|102050|102025|102076.2|102051.2|102100.1|102067.1|102037.9|101991.6|1758
1656001800000|2022-06-23 16:30:00|102076.4|102051.4|102037.2|102012.2|102083.8|102058.8|102022|101994.2|1626
1656002100000|2022-06-23 16:35:00|102037.7|102012.7|102080.4|102055.4|102129.7|102094.3|102034.4|102009.4|1557
1656002400000|2022-06-23 16:40:00|102081.4|102056.4|102077.5|102027.5|102105.7|102079.7|102015.9|101957.6|1844
1656002700000|2022-06-23 16:45:00|102077.4|102027.4|102062.1|102037.1|102083|102044.8|102039.3|101994.3|1845
1656003000000|2022-06-23 16:50:00|102061.4|102036.4|102057.7|102032.7|102092.2|102054.6|102051|102013.2|1740
1656003300000|2022-06-23 16:55:00|102057.8|102032.8|102065.6|102040.6|102084.6|102049.2|102028.3|101990.9|1562
1656003600000|2022-06-23 17:00:00|102064.8|102039.8|102023.1|101998.1|102119.6|102087|102018.2|101959.2|1857
1656003900000|2022-06-23 17:05:00|102023.2|101998.2|101969.4|101919.4|102070.5|102023.9|101961.6|101893.9|1813
1656004200000|2022-06-23 17:10:00|101969.5|101919.5|101970.9|101920.9|101992.5|101931.6|101913.3|101863|1685
1656004500000|2022-06-23 17:15:00|101971|101921|101988.4|101912.2|102023.2|101954.4|101906.4|101846.4|1909
1656004800000|2022-06-23 17:20:00|101985.9|101914.4|102044.5|101946.2|102076.5|102002.2|101935.2|101870.5|2145
1656005100000|2022-06-23 17:25:00|102041.3|101956.7|101978.1|101928.1|102050.5|101994.6|101951.9|101877.2|1897
1656005400000|2022-06-23 17:30:00|101978.4|101928.4|101965.6|101915.6|102019.5|101966.1|101947.6|101886.3|1799
1656005700000|2022-06-23 17:35:00|101965.4|101915.4|101973.5|101923.5|102027.6|101991.8|101933.5|101868.7|1910
1656006000000|2022-06-23 17:40:00|101973.6|101923.6|102019.4|101944.3|102030.4|101970.2|101952.5|101887.1|1732
1656006300000|2022-06-23 17:45:00|102017.7|101946.8|101990.2|101940.2|102021.4|101958.9|101946.7|101878.3|1619
1656006600000|2022-06-23 17:50:00|101990|101940|102029.7|101979.7|102042.5|101981.5|101983.3|101933.3|1752
1656006900000|2022-06-23 17:55:00|102029.9|101979.9|102068.3|102018.3|102112.3|102075.3|102007.3|101921|1874
1656007200000|2022-06-23 18:00:00|102086.9|101983.5|102080.6|101989|102111.5|102040.8|102008.8|101928.7|1976
1656007500000|2022-06-23 18:05:00|102084.8|101990.7|102007.8|101936.6|102084.9|102014.4|101996.6|101920.5|1778
1656007800000|2022-06-23 18:10:00|102007.5|101937.4|102002.9|101952.9|102055.3|101983.9|101981.7|101910.5|1834
1656008100000|2022-06-23 18:15:00|102003.1|101953.1|102008.8|101938.8|102064.7|101988.7|101999.1|101931.2|1502
1656008400000|2022-06-23 18:20:00|102010.8|101937.5|102037.5|101987.5|102095.5|102051|101993.9|101932|1973
1656008700000|2022-06-23 18:25:00|102038.4|101988.4|102028.8|101978.8|102068.3|102011.6|102013.9|101970.1|1600
1656009000000|2022-06-23 18:30:00|102029.3|101979.3|101948.4|101898.4|102083.3|102021.3|101919.6|101875.8|1767
1656009300000|2022-06-23 18:35:00|101948.3|101898.3|101937|101887|101974.2|101927.6|101916.1|101877.8|1463
1656009600000|2022-06-23 18:40:00|101936.7|101886.7|101921.8|101871.8|101958.3|101919.3|101906.4|101866.9|1342
1656009900000|2022-06-23 18:45:00|101923.2|101873.2|101932.8|101882.8|101958.6|101917.5|101917.6|101873|1258
1656010200000|2022-06-23 18:50:00|101933.2|101883.2|101908.8|101858.8|101939.2|101902.7|101890.8|101852.9|1268
1656010500000|2022-06-23 18:55:00|101909|101859|101904.3|101879.3|101947.2|101905.8|101900.4|101852.4|1558
1656010800000|2022-06-23 19:00:00|101904.5|101879.5|101842.7|101792.7|101923.7|101887.4|101841.7|101787|1601
1656011100000|2022-06-23 19:05:00|101843|101793|101823.8|101773.8|101864.3|101819.5|101807.3|101770.5|1127
1656011400000|2022-06-23 19:10:00|101823.9|101773.9|101825.7|101800.7|101841.6|101808.3|101810.3|101770|1067
1656011700000|2022-06-23 19:15:00|101825.9|101800.9|101767|101742|101846.7|101814|101767|101732.8|1239
1656012000000|2022-06-23 19:20:00|101770.5|101745.5|101785.6|101735.6|101797.4|101763.3|101750.9|101718.3|1195
1656012300000|2022-06-23 19:25:00|101785.3|101735.3|101779.1|101754.1|101792.2|101756.6|101755.1|101720|1052
1656012600000|2022-06-23 19:30:00|101779.3|101754.3|101723.4|101673.4|101796|101761.4|101717.4|101661.1|1125
1656012900000|2022-06-23 19:35:00|101735.6|101656.4|101761.2|101686.1|101804.4|101745.8|101721.6|101656.4|1482
1656013200000|2022-06-23 19:40:00|101760.8|101686.7|101735.6|101685.6|101796.6|101723.6|101710.5|101641.2|1461
1656013500000|2022-06-23 19:45:00|101735.5|101685.5|101731.7|101654.2|101747.6|101685.5|101678|101621.1|1021
1656013800000|2022-06-23 19:50:00|101729.1|101657|101753.9|101703.9|101783.5|101709|101715.7|101641.7|1005
1656014100000|2022-06-23 19:55:00|101754|101704|101772|101696|101777.6|101711.4|101697.1|101652.4|1125
1656014400000|2022-06-23 20:00:00|101769.2|101696.4|101790.3|101740.3|101796.9|101754.8|101711.4|101663.7|1139
1656014700000|2022-06-23 20:05:00|101790.4|101740.4|101821.5|101771.5|101847.5|101793.9|101784.1|101718.1|1019
1656015000000|2022-06-23 20:10:00|101821.9|101771.9|101797.4|101772.4|101845.8|101796.1|101796.7|101749.6|547
1656015300000|2022-06-23 20:15:00|101798.9|101773.9|101823.3|101773.3|101836.8|101790.1|101797.9|101753.8|507
1656015600000|2022-06-23 20:20:00|101823.5|101773.5|101826.9|101776.9|101829.3|101790.6|101811.5|101772|326
1656015900000|2022-06-23 20:25:00|101826.8|101776.8|101879.5|101803.2|101883.4|101825.8|101820.8|101764.4|462
1656016200000|2022-06-23 20:30:00|101877|101802.9|101836.1|101786.1|101880.6|101814.5|101832.9|101769.6|281
1656016500000|2022-06-23 20:35:00|101836|101786|101824.3|101774.3|101861.9|101789.2|101815.7|101749.6|322
1656016800000|2022-06-23 20:40:00|101824|101774|101835.2|101785.2|101853.4|101789.9|101819.2|101763.3|275
1656017100000|2022-06-23 20:45:00|101836|101786|101844.3|101772.9|101858.8|101789.9|101826|101752.2|392
1656017400000|2022-06-23 20:50:00|101844.1|101772.7|101855.3|101772|101880.7|101804.7|101825.7|101737.5|513
1656017700000|2022-06-23 20:55:00|101854.7|101770.9|101908.3|101792.3|101940.9|101824.9|101854.7|101750.2|1317
1656018000000|2022-06-23 21:00:00|101913.7|101797.7|101926.6|101810.6|101936.4|101820.4|101895.4|101779.4|24
1656018600000|2022-06-23 21:10:00|101909.8|101793.8|101916.1|101800.1|101925.1|101809.1|101840.1|101724.1|83
1656018900000|2022-06-23 21:15:00|101916.4|101800.4|101894.3|101778.3|101926.1|101810.1|101875.6|101759.6|70
1656019200000|2022-06-23 21:20:00|101893.5|101777.5|101899.6|101783.6|101917.7|101801.7|101861.7|101745.7|50
1656019500000|2022-06-23 21:25:00|101888.3|101772.3|101904|101788|101924.4|101808.4|101861.5|101745.5|95
1656019800000|2022-06-23 21:30:00|101887.5|101771.5|101891.6|101775.6|101931.3|101815.3|101868.6|101752.6|278
1656020100000|2022-06-23 21:35:00|101903.1|101787.1|101898.2|101782.2|101935.4|101819.4|101874.6|101758.6|174
1656020400000|2022-06-23 21:40:00|101909.5|101793.5|101921.7|101805.7|101943.6|101827.6|101871|101755|132
1656020700000|2022-06-23 21:45:00|101945.3|101829.3|101920.6|101804.6|101948.4|101832.4|101906.6|101790.6|183
1656021000000|2022-06-23 21:50:00|101931.1|101815.1|101927.4|101811.4|101944.6|101828.6|101904.9|101788.9|154
1656021300000|2022-06-23 21:55:00|101926.6|101810.6|101936.1|101820.1|101961.5|101845.5|101911.8|101795.8|200
1656021600000|2022-06-23 22:00:00|101915.7|101799.7|101889.8|101773.8|101937.4|101821.4|101853.4|101737.4|548
1656021900000|2022-06-23 22:05:00|101890.4|101774.4|101877.6|101761.6|101890.7|101774.7|101853.8|101737.8|396
1656022200000|2022-06-23 22:10:00|101877.1|101761.1|101849.9|101733.9|101894.1|101778.1|101836.9|101720.9|566
1656022500000|2022-06-23 22:15:00|101850.4|101734.4|101826.7|101710.7|101856.8|101740.8|101797.9|101681.9|454
1656022800000|2022-06-23 22:20:00|101833.4|101717.4|101827.9|101711.9|101843.6|101749.1|101797.6|101681.6|353
1656023100000|2022-06-23 22:25:00|101832.1|101716.1|101838.4|101722.4|101859.3|101743.3|101802|101686|332
1656023400000|2022-06-23 22:30:00|101832.8|101716.8|101861.8|101745.8|101898|101782|101832.8|101716.8|434
1656023700000|2022-06-23 22:35:00|101874.1|101758.1|101878.2|101762.2|101893.6|101777.6|101854.4|101738.4|381
1656024000000|2022-06-23 22:40:00|101876.4|101760.4|101857.5|101741.5|101896.1|101780.1|101825.7|101709.7|543
1656024300000|2022-06-23 22:45:00|101857.1|101741.1|101839.5|101723.5|101864.7|101748.7|101821.2|101705.2|630
1656024600000|2022-06-23 22:50:00|101840.7|101724.7|101857.9|101741.9|101857.9|101741.9|101807.5|101691.5|274
1656024900000|2022-06-23 22:55:00|101858|101742|101839.6|101723.6|101861.1|101745.1|101824|101708|533
1656025200000|2022-06-23 23:00:00|101840.4|101724.4|101861.6|101745.6|101888.2|101772.2|101832.5|101716.5|857
1656025500000|2022-06-23 23:05:00|101861.7|101745.7|101829.9|101713.9|101861.9|101745.9|101820.6|101704.6|1122
1656025800000|2022-06-23 23:10:00|101825.9|101722.5|101832.5|101716.5|101842.7|101726.7|101803|101696.7|1044
1656026100000|2022-06-23 23:15:00|101833.3|101717.3|101820.5|101715.7|101838.8|101748.3|101795.2|101707.8|868
1656026400000|2022-06-23 23:20:00|101820.4|101715.5|101825.4|101709.4|101831.9|101744.3|101794.3|101703.9|848
1656026700000|2022-06-23 23:25:00|101825|101709|101793.5|101730.3|101856.7|101740.7|101784.8|101678.6|1229
1656027000000|2022-06-23 23:30:00|101785.2|101735.2|101809.3|101716.2|101837.7|101771.7|101785.2|101697|1186
1656027300000|2022-06-23 23:35:00|101812.7|101716|101832.4|101716.4|101846.5|101754.8|101786.1|101693.3|884
1656027600000|2022-06-23 23:40:00|101832.3|101716.3|101851.4|101755.5|101870.8|101781|101800.3|101716|812
1656027900000|2022-06-23 23:45:00|101851.1|101752.7|101878.9|101762.9|101894.3|101798|101824.4|101740.9|1431
1656028200000|2022-06-23 23:50:00|101879|101763|101858.4|101779.5|101889.7|101807.5|101838.5|101745.1|1572
1656028500000|2022-06-23 23:55:00|101860|101778.4|101891.1|101775.1|101897.6|101809.3|101848.8|101761.4|1134
1656028800000|2022-06-24 00:00:00|101891.2|101775.2|101837.4|101754.1|101893.4|101794.2|101804.1|101718.5|1567
1656029100000|2022-06-24 00:05:00|101837.3|101754|101832.3|101716.3|101864.6|101787|101810.3|101713.8|1222
1656029400000|2022-06-24 00:10:00|101832.1|101716.1|101864.3|101791|101884.1|101807.9|101815.8|101702.9|1209
1656029700000|2022-06-24 00:15:00|101864.4|101790.9|101869|101819|101902.6|101820.5|101854.6|101755|1698
1656030000000|2022-06-24 00:20:00|101869.8|101819.8|101799.4|101711.2|101886|101819.8|101794.7|101696|1417
1656030300000|2022-06-24 00:25:00|101799.1|101711.1|101877.7|101797.5|101897.9|101797.7|101790.5|101706.2|1255
1656030600000|2022-06-24 00:30:00|101877.6|101800.4|101924.6|101823.1|101949.2|101856.1|101863.7|101774.2|1539
1656030900000|2022-06-24 00:35:00|101923.8|101828.5|101903.6|101811.7|101954.9|101858.8|101885.9|101787.4|1233
1656031200000|2022-06-24 00:40:00|101894.9|101808.3|101873.2|101781.6|101911.6|101824.7|101855.7|101768.5|1253
1656031500000|2022-06-24 00:45:00|101874.3|101780.6|101845.1|101753.1|101884.9|101817.2|101805.8|101701.7|1410
1656031800000|2022-06-24 00:50:00|101846.8|101750|101899.8|101788.6|101907.1|101804.7|101830.3|101729.2|1573
1656032100000|2022-06-24 00:55:00|101906.9|101790.9|101888.8|101815.3|101923.9|101838.6|101873|101777.5|1323
1656032400000|2022-06-24 01:00:00|101886.7|101813.7|101921.4|101805.4|101944.9|101866.5|101883.3|101777.9|1501
1656032700000|2022-06-24 01:05:00|101923.1|101807.1|101852.5|101736.5|101923.9|101818.3|101837.3|101721.3|1411
1656033000000|2022-06-24 01:10:00|101852.4|101736.4|101803.7|101713.2|101854.8|101750.4|101796.8|101693.5|1378
1656033300000|2022-06-24 01:15:00|101803.9|101710.6|101750.5|101652.7|101810.1|101717.4|101724.4|101639.4|1361
1656033600000|2022-06-24 01:20:00|101753.3|101649.5|101744.5|101629.3|101791.5|101686.7|101708.7|101611.8|1420
1656033900000|2022-06-24 01:25:00|101744.3|101629.2|101789.4|101689.4|101809.6|101706.6|101718.5|101624.2|1500
1656034200000|2022-06-24 01:30:00|101787.7|101691.7|101753.7|101649.8|101815.8|101703.4|101748.7|101645.2|1641
1656034500000|2022-06-24 01:35:00|101753.4|101649.6|101759.1|101655|101780.9|101667.6|101718.1|101615.2|1601
1656034800000|2022-06-24 01:40:00|101757.5|101656.8|101723.9|101607.9|101761.3|101659.9|101694.7|101584.2|1672
1656035100000|2022-06-24 01:45:00|101723.8|101607.8|101751.6|101640.9|101756.5|101650.9|101690.1|101592.1|1563
1656035400000|2022-06-24 01:50:00|101751.5|101640.7|101709.6|101593.6|101751.5|101641.5|101662.6|101571.1|1431
1656035700000|2022-06-24 01:55:00|101709.5|101593.5|101743.7|101627.7|101746|101636.5|101667.9|101590.5|1368
1656036000000|2022-06-24 02:00:00|101744|101628|101759.3|101657.5|101782|101690.5|101726.3|101626.5|1913
1656036300000|2022-06-24 02:05:00|101758.8|101661.4|101741.2|101641.9|101774.6|101691.8|101724.7|101627.4|1846
1656036600000|2022-06-24 02:10:00|101740.8|101641.6|101732.8|101616.8|101768.6|101663.9|101717.7|101614.2|1955
1656036900000|2022-06-24 02:15:00|101732.2|101616.2|101748.4|101643|101778.7|101670.3|101702.5|101610.2|2000
1656037200000|2022-06-24 02:20:00|101748.5|101643.1|101755.7|101670.3|101767.1|101683.7|101733.3|101631.5|1334
1656037500000|2022-06-24 02:25:00|101758.3|101666.2|101738.8|101642.8|101764.9|101693.1|101717|101631.5|1077
1656037800000|2022-06-24 02:30:00|101738.9|101643|101703.7|101591.7|101738.9|101648.4|101674.3|101578.2|1875
1656038100000|2022-06-24 02:35:00|101706|101590|101706.2|101602.6|101720|101610.6|101666.7|101560.7|1532
1656038400000|2022-06-24 02:40:00|101700.8|101609.2|101677.2|101561.2|101747|101639.9|101664.1|101559.7|1619
1656038700000|2022-06-24 02:45:00|101677.4|101561.4|101684.9|101568.9|101712.6|101616.9|101655.4|101539.4|1769
1656039000000|2022-06-24 02:50:00|101685|101569|101681.4|101565.4|101712|101603|101668.6|101552.6|1823
1656039300000|2022-06-24 02:55:00|101680.8|101564.8|101711.5|101595.5|101756.5|101640.5|101680.8|101564.8|1745
1656039600000|2022-06-24 03:00:00|101709.6|101593.6|101725|101609|101749.5|101633.5|101707.8|101591.8|1471
1656039900000|2022-06-24 03:05:00|101726.4|101610.4|101744|101628|101761.4|101645.4|101705.2|101589.2|1402
1656040200000|2022-06-24 03:10:00|101743|101627|101762.6|101646.6|101783.4|101667.4|101741|101625|1255
1656040500000|2022-06-24 03:15:00|101762.4|101646.4|101756.2|101640.2|101770.5|101659.9|101742.7|101626.7|1314
1656040800000|2022-06-24 03:20:00|101756|101640|101738.7|101622.7|101761.7|101651.8|101726.5|101614.8|1354
1656041100000|2022-06-24 03:25:00|101739.2|101623.2|101742.2|101626.2|101771.1|101655.1|101727.5|101614.1|1422
1656041400000|2022-06-24 03:30:00|101741.2|101625.2|101743.8|101627.8|101759.2|101648.3|101728.3|101620.8|1558
1656041700000|2022-06-24 03:35:00|101743.9|101627.9|101726.6|101610.6|101743.9|101633.6|101706.5|101590.8|1578
1656042000000|2022-06-24 03:40:00|101725.9|101609.9|101740.9|101624.9|101747.2|101634.7|101720.1|101606.9|1279
1656042300000|2022-06-24 03:45:00|101741.7|101625.7|101725.4|101609.4|101752.7|101642|101712.6|101596.6|1591
1656042600000|2022-06-24 03:50:00|101725.5|101609.5|101744.2|101629.6|101751.3|101647.6|101713.9|101599|1632
1656042900000|2022-06-24 03:55:00|101748|101632|101740|101624|101758.7|101647.7|101727.3|101617.6|1881
1656043200000|2022-06-24 04:00:00|101737.2|101623.5|101729.2|101615.6|101766.1|101656.1|101720.4|101610.1|2034
1656043500000|2022-06-24 04:05:00|101729.3|101614.4|101737.2|101621.2|101766.4|101650.4|101723.5|101613.3|1557
1656043800000|2022-06-24 04:10:00|101735.9|101619.9|101712.8|101596.8|101752.8|101636.8|101694.7|101578.7|1684
1656044100000|2022-06-24 04:15:00|101713.4|101597.4|101689.8|101573.8|101728.3|101612.3|101668.6|101552.6|1578
1656044400000|2022-06-24 04:20:00|101687.4|101571.4|101681.6|101565.6|101719.5|101603.5|101665.9|101549.9|1450
1656044700000|2022-06-24 04:25:00|101681.5|101565.5|101629|101513|101740.4|101624.4|101605.9|101494|1536
1656045000000|2022-06-24 04:30:00|101630.5|101514.5|101629.2|101528|101652.9|101540.7|101607.8|101497.8|899
1656045300000|2022-06-24 04:35:00|101633.9|101520.2|101646.7|101530.7|101650.4|101555.1|101602.2|101510.9|908
1656045600000|2022-06-24 04:40:00|101645.4|101529.4|101592.8|101494.1|101648|101542|101586.1|101487.6|819
1656045900000|2022-06-24 04:45:00|101591.3|101494|101619.6|101525.9|101634.6|101534.7|101575.5|101485.1|692
1656046200000|2022-06-24 04:50:00|101619.7|101526.1|101579.8|101485.6|101638.5|101532.7|101572.9|101477.6|952
1656046500000|2022-06-24 04:55:00|101579.4|101485.1|101593.5|101477.5|101601.5|101505.3|101542.3|101446.2|1035
1656046800000|2022-06-24 05:00:00|101594.1|101478.1|101573.2|101523.2|101601.7|101523.2|101553.9|101470|1073
1656047100000|2022-06-24 05:05:00|101572.4|101522.4|101586.2|101495.9|101597.1|101522.7|101544.9|101466.3|1004
1656047400000|2022-06-24 05:10:00|101596|101483.6|101594.7|101482.6|101599.5|101525.9|101549.7|101468.1|871
1656047700000|2022-06-24 05:15:00|101590.3|101487.6|101590.7|101493.1|101597.7|101524.9|101556.2|101479.7|859
1656048000000|2022-06-24 05:20:00|101591.1|101493.7|101562.3|101483.4|101594.1|101520.8|101545.1|101470.8|738
1656048300000|2022-06-24 05:25:00|101561.7|101484.3|101549.6|101472.7|101600.9|101512.9|101532|101460|756
1656048600000|2022-06-24 05:30:00|101548.6|101473.4|101479.2|101390.6|101557.2|101485.2|101457.4|101341.4|830
1656048900000|2022-06-24 05:35:00|101481.2|101391.4|101439.4|101351.5|101481.4|101396.8|101419.4|101339.5|2005
1656049200000|2022-06-24 05:40:00|101440.2|101344|101495.8|101386.3|101513.1|101408.3|101425.1|101339.6|1473
1656049500000|2022-06-24 05:45:00|101497|101385.3|101502.1|101408.1|101516.4|101411.3|101473.3|101371|939
1656049800000|2022-06-24 05:50:00|101502.3|101409.5|101514.6|101420.9|101542.1|101440.2|101491.5|101387.2|1000
1656050100000|2022-06-24 05:55:00|101513.8|101418.9|101523.2|101419.7|101537.7|101445|101487.2|101400|1292
1656050400000|2022-06-24 06:00:00|101523.1|101429.1|101532.9|101482.9|101568.6|101500.6|101511.8|101422.5|1712
1656050700000|2022-06-24 06:05:00|101527.7|101477.7|101569.8|101491.8|101570.6|101510.7|101513|101442.4|1408
1656051000000|2022-06-24 06:10:00|101569.3|101492.3|101543.7|101518.7|101581.3|101523.2|101528|101465.1|1275
1656051300000|2022-06-24 06:15:00|101543.8|101518.8|101557.7|101507.7|101609.7|101564.5|101525.4|101489|1192
1656051600000|2022-06-24 06:20:00|101557.8|101507.8|101573.2|101548.2|101597.5|101561.8|101537.6|101492.6|1396
1656051900000|2022-06-24 06:25:00|101573.5|101548.5|101569.9|101519.9|101607.1|101550.1|101532.1|101488.4|1313
1656052200000|2022-06-24 06:30:00|101570.6|101520.6|101562.6|101537.6|101595.7|101545.1|101519.9|101450.9|1575
1656052500000|2022-06-24 06:35:00|101562.5|101537.5|101515.5|101490.5|101569.6|101542.9|101512|101479|1379
1656052800000|2022-06-24 06:40:00|101515.4|101490.4|101498.6|101473.6|101554.8|101524.9|101489.2|101457.9|1306
1656053100000|2022-06-24 06:45:00|101498.2|101473.2|101465.8|101440.8|101523.8|101492.1|101406.4|101317.3|1375
1656053400000|2022-06-24 06:50:00|101465.9|101440.9|101472.2|101447.2|101486.1|101461.1|101436.2|101402.9|1467
1656053700000|2022-06-24 06:55:00|101473|101448|101541.1|101461.8|101580.6|101545.6|101472|101446.1|1479
1656054000000|2022-06-24 07:00:00|101527.1|101477.1|101499.4|101474.4|101529.9|101480.3|101441.6|101385.4|1826
1656054300000|2022-06-24 07:05:00|101512.4|101462.4|101511.6|101486.6|101584|101555.9|101488.9|101462|1754
1656054600000|2022-06-24 07:10:00|101511.3|101486.3|101603|101578|101603.1|101578.1|101508.1|101483.1|1688
1656054900000|2022-06-24 07:15:00|101603.1|101578.1|101661.1|101636.1|101665.6|101640.6|101576.4|101551.4|1685
1656055200000|2022-06-24 07:20:00|101660.8|101635.8|101627.9|101602.9|101699.5|101674.5|101593.6|101568.6|1833
1656055500000|2022-06-24 07:25:00|101628.5|101603.5|101604.2|101579.2|101634.5|101606|101570.8|101545.8|1643
1656055800000|2022-06-24 07:30:00|101604.5|101579.5|101572.2|101547.2|101619.6|101594.6|101553.1|101528.1|1386
1656056100000|2022-06-24 07:35:00|101572|101547|101517.8|101492.8|101604.3|101579.3|101500.9|101471|1654
1656056400000|2022-06-24 07:40:00|101517.7|101492.7|101480.3|101455.3|101571.4|101520.4|101480.2|101447.2|1640
1656056700000|2022-06-24 07:45:00|101480.1|101455.1|101527.9|101502.9|101538.4|101510.5|101480.1|101440.3|1582
1656057000000|2022-06-24 07:50:00|101527.8|101502.8|101487.4|101462.4|101540.8|101511.2|101444.2|101378.6|1393
1656057300000|2022-06-24 07:55:00|101487|101462|101521|101405|101542.8|101517.8|101462.8|101378.9|1601
1656057600000|2022-06-24 08:00:00|101521.1|101405.1|101496.3|101471.3|101572|101502.3|101377.2|101261.2|1932
1656057900000|2022-06-24 08:05:00|101497.4|101472.4|101531.7|101506.7|101544.5|101513.5|101437.5|101391.9|1693
1656058200000|2022-06-24 08:10:00|101531.4|101506.4|101600.7|101575.7|101600.7|101575.7|101511|101486|1802
1656058500000|2022-06-24 08:15:00|101600.9|101575.9|101500.6|101475.6|101613.2|101588.2|101494.7|101469.7|1725
1656058800000|2022-06-24 08:20:00|101501|101476|101546.2|101521.2|101558.4|101533.4|101491.3|101462.8|1619
1656059100000|2022-06-24 08:25:00|101547|101522|101539.4|101514.4|101590.1|101554.5|101501.7|101461.8|1560
1656059400000|2022-06-24 08:30:00|101537.9|101512.9|101541.7|101516.7|101582.3|101556.8|101500.4|101421.7|1588
1656059700000|2022-06-24 08:35:00|101541.5|101516.5|101603.4|101578.4|101665.9|101585.5|101536.8|101511.8|1531
1656060000000|2022-06-24 08:40:00|101603.2|101578.2|101568.2|101543.2|101647.7|101614.9|101568.2|101539.6|1544
1656060300000|2022-06-24 08:45:00|101567.6|101542.6|101509.1|101484.1|101582.4|101553|101493.1|101458.1|1586
1656060600000|2022-06-24 08:50:00|101510.3|101485.3|101442.6|101417.6|101527.4|101497.4|101430.2|101405.2|1818
1656060900000|2022-06-24 08:55:00|101440.3|101415.3|101445.1|101395.1|101467.2|101440.3|101393.9|101368.9|1781
1656061200000|2022-06-24 09:00:00|101444.8|101394.8|101448.7|101423.7|101489.9|101456.5|101407.3|101369.1|1843
1656061500000|2022-06-24 09:05:00|101448.2|101423.2|101421.9|101396.9|101471.5|101446.5|101375.9|101333.2|1679
1656061800000|2022-06-24 09:10:00|101422.3|101397.3|101382|101357|101438.5|101411.7|101377.3|101347.3|1568
1656062100000|2022-06-24 09:15:00|101382.2|101357.2|101395.7|101370.7|101422.3|101386.9|101382.1|101357.1|1345
1656062400000|2022-06-24 09:20:00|101395.8|101370.8|101412.5|101387.5|101427.7|101402.7|101370.6|101338.2|1391
1656062700000|2022-06-24 09:25:00|101412.4|101387.4|101342.3|101317.3|101449.8|101411.3|101337.4|101312.4|1583
1656063000000|2022-06-24 09:30:00|101342.4|101317.4|101359.2|101334.2|101375.1|101350.1|101325.1|101300.1|1715
1656063300000|2022-06-24 09:35:00|101359.4|101334.4|101419.2|101394.2|101430.3|101405.3|101358.7|101333.7|1386
1656063600000|2022-06-24 09:40:00|101419.5|101394.5|101400.6|101375.6|101430.5|101405.5|101398.6|101373.6|1194
1656063900000|2022-06-24 09:45:00|101400.7|101375.7|101379.5|101354.5|101407.9|101382.9|101360.5|101335.5|1384
1656064200000|2022-06-24 09:50:00|101379.6|101354.6|101318.1|101293.1|101379.7|101354.7|101261|101236|1446
1656064500000|2022-06-24 09:55:00|101318|101293|101258.2|101233.2|101318.6|101293.6|101247.9|101222.9|1327
1656064800000|2022-06-24 10:00:00|101258.6|101233.6|101228.6|101203.6|101288.4|101263.4|101226.1|101201.1|1400
1656065100000|2022-06-24 10:05:00|101228.9|101203.9|101339.3|101289.3|101356.7|101316|101221.8|101196.8|1255
1656065400000|2022-06-24 10:10:00|101326.9|101301.9|101336.2|101311.2|101368.5|101320.1|101315.1|101290.1|1276
1656065700000|2022-06-24 10:15:00|101336|101311|101305|101280|101341.6|101316.6|101303.2|101278.2|1192
1656066000000|2022-06-24 10:20:00|101304.6|101279.6|101363.3|101338.3|101367.7|101338.5|101274.4|101249.4|1486
1656066300000|2022-06-24 10:25:00|101363.8|101338.8|101313.5|101288.5|101386.8|101359.6|101267|101233|1700
1656066600000|2022-06-24 10:30:00|101312.1|101287.1|101350.1|101325.1|101365|101340|101311.8|101286.8|1283
1656066900000|2022-06-24 10:35:00|101350.8|101325.8|101374.9|101349.9|101387.8|101362.8|101339.3|101314.3|1309
1656067200000|2022-06-24 10:40:00|101374.8|101349.8|101414.6|101389.6|101471.1|101446.1|101371.5|101346.5|1175
1656067500000|2022-06-24 10:45:00|101414.4|101389.4|101441|101416|101459.6|101434.6|101378.4|101353.4|1390
1656067800000|2022-06-24 10:50:00|101440.9|101415.9|101447.3|101422.3|101470.6|101442.2|101427.3|101395.4|1253
1656068100000|2022-06-24 10:55:00|101447.5|101422.5|101509.7|101484.7|101510.2|101485.2|101427.4|101402.4|1446
1656068400000|2022-06-24 11:00:00|101509.1|101484.1|101538.6|101513.6|101550.2|101524.7|101472.2|101437.6|1437
1656068700000|2022-06-24 11:05:00|101538.4|101513.4|101591|101566|101601|101573.9|101538.4|101502.8|1236
1656069000000|2022-06-24 11:10:00|101593.4|101568.4|101580.7|101555.7|101612.3|101587.3|101561.5|101526.8|1473
1656069300000|2022-06-24 11:15:00|101580.8|101555.8|101568.1|101543.1|101619.2|101593.5|101553.5|101525.6|1645
1656069600000|2022-06-24 11:20:00|101558.9|101533.9|101494.8|101469.8|101559|101534|101493.3|101468.3|1422
1656069900000|2022-06-24 11:25:00|101495.6|101470.6|101502.3|101477.3|101520.6|101495.6|101488.5|101463.5|1115
1656070200000|2022-06-24 11:30:00|101504.5|101479.5|101520.3|101495.3|101538.2|101513.2|101477.7|101441.4|1468
1656070500000|2022-06-24 11:35:00|101521.6|101496.6|101475.7|101450.7|101529|101504|101463.3|101438.3|1299
1656070800000|2022-06-24 11:40:00|101476.3|101451.3|101591.1|101566.1|101613.2|101588.2|101472.4|101447.4|1584
1656071100000|2022-06-24 11:45:00|101591.3|101566.3|101671.7|101646.7|101689.3|101664.3|101591.3|101566.3|1535
1656071400000|2022-06-24 11:50:00|101671.3|101646.3|101729.3|101704.3|101736.5|101711.5|101643.6|101618.6|1688
1656071700000|2022-06-24 11:55:00|101729.6|101704.6|101724.4|101699.4|101800.2|101757|101692.3|101667.3|1864
1656072000000|2022-06-24 12:00:00|101722.4|101697.4|101640.5|101615.5|101727.9|101702.9|101610.7|101585.7|1822
1656072300000|2022-06-24 12:05:00|101640.1|101615.1|101607.9|101582.9|101660.9|101635.9|101601.3|101576.3|1495
1656072600000|2022-06-24 12:10:00|101609|101584|101630.7|101605.7|101667.7|101633.4|101598.4|101573.4|1530
1656072900000|2022-06-24 12:15:00|101631.1|101606.1|101604.7|101579.7|101645.7|101620.7|101595.6|101570.6|1474
1656073200000|2022-06-24 12:20:00|101605|101580|101569.7|101544.7|101605|101580|101531.5|101505.1|1766
1656073500000|2022-06-24 12:25:00|101572.1|101547.1|101502.2|101477.2|101572.1|101547.1|101500.1|101475.1|1496
1656073800000|2022-06-24 12:30:00|101502.4|101477.4|101572.2|101547.2|101592.1|101564.2|101488.2|101463.2|1666
1656074100000|2022-06-24 12:35:00|101571.9|101546.9|101586.8|101561.8|101617.2|101592.2|101520.2|101492.6|1638
1656074400000|2022-06-24 12:40:00|101585.3|101560.3|101530.1|101505.1|101600.4|101575.4|101527.6|101502.6|1486
1656074700000|2022-06-24 12:45:00|101529.8|101504.8|101604.5|101579.5|101651.3|101626.3|101525.9|101500.9|1642
1656075000000|2022-06-24 12:50:00|101601.1|101576.1|101592.3|101567.3|101624.9|101599.9|101556.6|101524.6|1768
1656075300000|2022-06-24 12:55:00|101591.2|101566.2|101665.5|101640.5|101685.4|101647.1|101571.1|101546.1|1597
1656075600000|2022-06-24 13:00:00|101665.1|101640.1|101695|101670|101724.9|101699.9|101643.6|101618.6|1729
1656075900000|2022-06-24 13:05:00|101694.4|101669.4|101670.9|101645.9|101741.2|101716.2|101636.7|101611.7|1600
1656076200000|2022-06-24 13:10:00|101668.6|101643.6|101565.6|101540.6|101694.1|101661.3|101564.4|101528.8|1587
1656076500000|2022-06-24 13:15:00|101565.1|101540.1|101638.2|101613.2|101652.8|101614.8|101564.2|101535.7|1524
1656076800000|2022-06-24 13:20:00|101638.1|101613.1|101587.5|101562.5|101673.7|101648.7|101584.4|101559.4|1635
1656077100000|2022-06-24 13:25:00|101585.7|101560.7|101519.1|101494.1|101607.8|101582.8|101515.8|101490.8|1649
1656077400000|2022-06-24 13:30:00|101519.4|101494.4|101499.2|101474.2|101525.1|101500.1|101415.8|101390.8|1854
1656077700000|2022-06-24 13:35:00|101499|101474|101533.3|101508.3|101557.9|101532.8|101464.9|101439.9|1839
1656078000000|2022-06-24 13:40:00|101533.6|101508.6|101488.1|101463.1|101568.6|101543.6|101456.2|101431.2|1916
1656078300000|2022-06-24 13:45:00|101487.4|101462.4|101441.4|101416.4|101528.2|101503.2|101441.2|101416.2|1761
1656078600000|2022-06-24 13:50:00|101441.9|101416.9|101437.6|101412.6|101481.7|101456.7|101410.7|101385.7|1887
1656078900000|2022-06-24 13:55:00|101437.7|101412.7|101535|101485|101545.3|101514.6|101434.2|101409.2|1838
1656079200000|2022-06-24 14:00:00|101535.7|101485.7|101240.7|101190.7|101535.7|101485.7|101126.1|101087.7|2327
1656079500000|2022-06-24 14:05:00|101250|101200|101158.1|101133.1|101346.6|101312.9|101148.6|101123.6|2225
1656079800000|2022-06-24 14:10:00|101162.5|101137.5|101191.6|101166.6|101207.2|101172.1|101118|101093|2189
1656080100000|2022-06-24 14:15:00|101191.9|101166.9|101168.3|101143.3|101302.9|101277.9|101135.1|101110.1|2136
1656080400000|2022-06-24 14:20:00|101169|101144|101093|101068|101187.8|101160.3|101070.7|101045.7|2037
1656080700000|2022-06-24 14:25:00|101091.9|101066.9|101067.4|101042.4|101166.7|101141.7|101053.2|101028.2|1966
1656081000000|2022-06-24 14:30:00|101067.1|101042.1|101212|101187|101232.2|101187|101046|101005.7|2200
1656081300000|2022-06-24 14:35:00|101212.9|101187.9|101247.9|101197.9|101379.8|101281.4|101207.4|101149.3|2153
1656081600000|2022-06-24 14:40:00|101259.7|101188.4|101322|101297|101408.4|101328.3|101194.1|101147.8|2167
1656081900000|2022-06-24 14:45:00|101319.6|101294.6|101256.8|101231.8|101438.2|101355|101251.7|101221.2|2148
1656082200000|2022-06-24 14:50:00|101255.9|101230.9|101315.2|101290.2|101352.1|101327.1|101204.2|101176.1|2085
1656082500000|2022-06-24 14:55:00|101315.6|101290.6|101324.6|101299.6|101366.2|101341.2|101252.7|101227.7|2084
1656082800000|2022-06-24 15:00:00|101326.8|101301.8|101239.8|101214.8|101337.1|101312.1|101230.2|101205.2|1975
1656083100000|2022-06-24 15:05:00|101239.7|101214.7|101189.5|101164.5|101243.8|101218.8|101169.3|101144.3|1768
1656083400000|2022-06-24 15:10:00|101189.1|101164.1|101291.3|101266.3|101386.9|101290.4|101178.2|101153.2|1781
1656083700000|2022-06-24 15:15:00|101291.2|101266.2|101283.2|101258.2|101309.3|101284.3|101255.9|101230.9|1713
1656084000000|2022-06-24 15:20:00|101283.1|101258.1|101244.5|101219.5|101319.7|101265.6|101213.4|101173.9|1763
1656084300000|2022-06-24 15:25:00|101244.8|101219.8|101320.7|101204.7|101378.4|101276.7|101205.2|101167.2|1609
1656084600000|2022-06-24 15:30:00|101321|101205|101295.9|101220.3|101333|101250.2|101242.3|101184.5|2041
1656084900000|2022-06-24 15:35:00|101294.4|101223.4|101237|101159.7|101313.1|101243|101218.3|101146.8|1905
1656085200000|2022-06-24 15:40:00|101223.8|101173.8|101223.5|101142.4|101321.7|101205.7|101185.5|101109.3|1743
1656085500000|2022-06-24 15:45:00|101223.4|101142.6|101252.6|101181.8|101349.1|101233.9|101185.4|101114.6|2012
1656085800000|2022-06-24 15:50:00|101262.4|101176.5|101286|101236|101330.8|101265|101199.8|101151.8|2077
1656086100000|2022-06-24 15:55:00|101286.3|101236.3|101380.3|101330.3|101427|101359|101285.7|101223|2159
1656086400000|2022-06-24 16:00:00|101379.8|101329.8|101347.8|101322.8|101419|101352|101323.6|101294.4|1952
1656086700000|2022-06-24 16:05:00|101349|101324|101327.9|101302.9|101390.9|101338.4|101320.5|101284.7|1675
1656087000000|2022-06-24 16:10:00|101327.8|101302.8|101290.4|101265.4|101382.9|101330.5|101274.8|101240.6|1585
1656087300000|2022-06-24 16:15:00|101292|101267|101269.8|101244.8|101311.8|101272.8|101262.2|101230.2|1398
1656087600000|2022-06-24 16:20:00|101269.4|101244.4|101300.2|101275.2|101346.8|101312.1|101262.8|101226.2|1688
1656087900000|2022-06-24 16:25:00|101299.2|101274.2|101303.1|101278.1|101310.7|101285.7|101276.7|101248.3|1273
1656088200000|2022-06-24 16:30:00|101303.2|101278.2|101291.5|101266.5|101334.3|101302.4|101288.7|101260.2|1448
1656088500000|2022-06-24 16:35:00|101291.1|101266.1|101262.4|101237.4|101298.1|101267.6|101252.1|101216.4|1164
1656088800000|2022-06-24 16:40:00|101263.6|101238.6|101255.9|101230.9|101288.6|101262.7|101255.5|101230.5|1195
1656089100000|2022-06-24 16:45:00|101257|101232|101317.6|101267.6|101339.6|101299.7|101248.3|101223.3|1408
1656089400000|2022-06-24 16:50:00|101317.2|101267.2|101294.6|101269.6|101356.1|101290.3|101287|101236.5|1479
1656089700000|2022-06-24 16:55:00|101295.5|101270.5|101281.3|101231.3|101319.3|101278.8|101273.5|101223.5|1596
1656090000000|2022-06-24 17:00:00|101282|101232|101247|101197|101303.5|101239.1|101203.4|101150.8|1360
1656090300000|2022-06-24 17:05:00|101246.7|101196.7|101255.1|101205.1|101304.1|101241.8|101228.6|101185.9|1230
1656090600000|2022-06-24 17:10:00|101254.2|101204.2|101252.8|101202.8|101261.4|101221.9|101221.2|101178.3|1214
1656090900000|2022-06-24 17:15:00|101251.8|101201.8|101350.3|101300.3|101385.7|101316.6|101241.3|101195|1250
1656091200000|2022-06-24 17:20:00|101350.4|101300.4|101340.5|101290.5|101355.1|101305.1|101307.3|101271.9|938
1656091500000|2022-06-24 17:25:00|101340.2|101290.2|101339.1|101289.1|101366|101308|101321|101269|1183
1656091800000|2022-06-24 17:30:00|101339.2|101289.2|101336.8|101286.8|101382.3|101315.7|101326.1|101273|1018
1656092100000|2022-06-24 17:35:00|101337|101287|101349.5|101299.5|101389.7|101333.8|101325.2|101269.6|1039
1656092400000|2022-06-24 17:40:00|101349.1|101299.1|101330.4|101280.4|101382.4|101323.1|101322.6|101276.2|1101
1656092700000|2022-06-24 17:45:00|101330.8|101280.8|101399.6|101349.6|101421|101366.8|101330.5|101280.5|1327
1656093000000|2022-06-24 17:50:00|101399.5|101349.5|101395.5|101345.5|101432.6|101367.7|101366.8|101328.8|1230
1656093300000|2022-06-24 17:55:00|101395.1|101345.1|101394.9|101344.9|101442.7|101374.7|101347.1|101308.2|1267
1656093600000|2022-06-24 18:00:00|101395|101345|101363.6|101292|101403.8|101345.5|101342.9|101272.5|1382
1656093900000|2022-06-24 18:05:00|101362.3|101290.9|101318.2|101268.2|101364.6|101303.3|101310.1|101247.9|1069
1656094200000|2022-06-24 18:10:00|101329.7|101254.2|101291.2|101241.2|101339.1|101270|101280.5|101216.1|940
1656094500000|2022-06-24 18:15:00|101291.5|101241.5|101312.8|101262.8|101337.9|101284|101282|101224.7|992
1656094800000|2022-06-24 18:20:00|101313.2|101263.2|101335.9|101285.9|101371.4|101309.1|101299.4|101247.9|1004
1656095100000|2022-06-24 18:25:00|101335.8|101285.8|101302.5|101252.5|101344.1|101301.2|101285.1|101236.2|1204
1656095400000|2022-06-24 18:30:00|101302.7|101252.7|101272.6|101222.6|101307.1|101267.3|101253.5|101198.4|938
1656095700000|2022-06-24 18:35:00|101273.9|101223.9|101300.6|101250.6|101314|101276.2|101263.1|101204.3|1045
1656096000000|2022-06-24 18:40:00|101300.9|101250.9|101302|101252|101314|101266.4|101273.6|101225|912
1656096300000|2022-06-24 18:45:00|101301.9|101251.9|101290.6|101240.6|101309.5|101264.3|101274.7|101228.5|745
1656096600000|2022-06-24 18:50:00|101291.2|101241.2|101309.2|101284.2|101322.1|101284.7|101275.3|101230.2|987
1656096900000|2022-06-24 18:55:00|101309|101284|101295.3|101245.3|101332.2|101284.5|101270.9|101221|1219
1656097200000|2022-06-24 19:00:00|101295.2|101245.2|101306.8|101256.8|101323.9|101288.4|101274.7|101232.3|1282
1656097500000|2022-06-24 19:05:00|101306.4|101256.4|101317.9|101267.9|101324.5|101279.5|101278.6|101236.7|953
1656097800000|2022-06-24 19:10:00|101317.7|101267.7|101353.9|101303.9|101367.6|101316.5|101300.6|101255.6|1121
1656098100000|2022-06-24 19:15:00|101353.4|101303.4|101302.8|101252.8|101369.9|101329.1|101288.9|101237|1314
1656098400000|2022-06-24 19:20:00|101303.7|101253.7|101330.8|101252.7|101386.3|101302.4|101287.4|101212.7|1094
1656098700000|2022-06-24 19:25:00|101330.9|101251.3|101308.6|101231.9|101338.3|101277.8|101284.7|101214.8|806
1656099000000|2022-06-24 19:30:00|101295|101245|101336.9|101265|101360.1|101295.3|101280.1|101195.4|940
1656099300000|2022-06-24 19:35:00|101340.6|101265.1|101329.4|101304.4|101382.4|101322.8|101318.6|101247|651
1656099600000|2022-06-24 19:40:00|101331.5|101306.5|101308|101283|101369.4|101306.5|101301.8|101240|682
1656099900000|2022-06-24 19:45:00|101307.3|101282.3|101431.2|101315.2|101436.6|101335.5|101307.3|101236.8|729
1656100200000|2022-06-24 19:50:00|101431|101315|101392.9|101276.9|101456.9|101340.9|101318.8|101227.1|1491
1656100500000|2022-06-24 19:55:00|101393|101277|101311.1|101206.7|101402.7|101292.8|101299.7|101199.1|1483
1656100800000|2022-06-24 20:00:00|101311.8|101204.8|101336.7|101230.2|101443.7|101327.7|101309.6|101201.8|1573
1656101100000|2022-06-24 20:05:00|101327|101243.5|101356.9|101266|101404.5|101312.8|101297.4|101222|1055
1656101400000|2022-06-24 20:10:00|101352.2|101270.7|101397.2|101299.8|101419.6|101315.8|101333.6|101256.1|833
1656101700000|2022-06-24 20:15:00|101401.2|101295.8|101342.7|101236.7|101407.4|101307.5|101320.7|101222.4|925
1656102000000|2022-06-24 20:20:00|101340.6|101237.2|101338.3|101252.8|101361.9|101275.9|101315.7|101229.5|521
1656102300000|2022-06-24 20:25:00|101338.6|101252.6|101397|101292.4|101401.9|101292.4|101321.8|101241|867
1656102600000|2022-06-24 20:30:00|101398.1|101291.2|101367.2|101261.7|101402.9|101296.3|101354.2|101253.6|1159
1656102900000|2022-06-24 20:35:00|101374.1|101258.1|101415.8|101299.8|101452.9|101352.8|101347.6|101258.1|1028
1656103200000|2022-06-24 20:40:00|101417.8|101301.8|101350.5|101234.5|101418.7|101313.6|101323|101221.4|873
1656103500000|2022-06-24 20:45:00|101350.6|101234.6|101394.6|101278.6|101412.7|101296.7|101315.6|101209.4|1323
1656103800000|2022-06-24 20:50:00|101393.4|101277.4|101368.2|101252.2|101419.3|101303.3|101345.1|101248.9|1937
1656104100000|2022-06-24 20:55:00|101369.6|101253.6|101363|101247|101430.3|101314.3|101305.5|101189.5|1214
1656273600000|2022-06-26 20:00:00|101842|101706|101842|101706|101842|101706|101842|101706|1
1656279000000|2022-06-26 21:30:00|101422.8|101276.8|101343.9|101227.9|101422.8|101276.8|101331.5|101211.9|95
1656279300000|2022-06-26 21:35:00|101343.4|101227.4|101347.7|101231.7|101349.3|101233.3|101285.8|101169.8|92
1656279600000|2022-06-26 21:40:00|101349.4|101233.4|101354.4|101238.4|101354.4|101238.4|101344.9|101228.9|16
1656279900000|2022-06-26 21:45:00|101348|101232|101349.3|101233.3|101350.6|101234.6|101344.8|101228.8|15
1656280200000|2022-06-26 21:50:00|101347.2|101231.2|101344.8|101228.8|101350.5|101234.5|101344.8|101228.8|12
1656280500000|2022-06-26 21:55:00|101352.1|101236.1|101344.5|101228.5|101352.1|101236.1|101339.8|101223.8|6
1656280800000|2022-06-26 22:00:00|101331.8|101215.8|101348.1|101232.1|101360.8|101244.8|101305.9|101189.9|178
1656281100000|2022-06-26 22:05:00|101325|101209|101323.4|101207.4|101338.8|101222.8|101314.9|101198.9|35
1656281400000|2022-06-26 22:10:00|101340.3|101224.3|101320.6|101204.6|101346.9|101230.9|101309.6|101193.6|112
1656281700000|2022-06-26 22:15:00|101318.9|101202.9|101330.9|101214.9|101352.6|101236.6|101310.7|101194.7|46
1656282000000|2022-06-26 22:20:00|101344.8|101228.8|101340.7|101224.7|101347.6|101231.6|101329.6|101213.6|141
1656282300000|2022-06-26 22:25:00|101338.8|101222.8|101335.1|101219.1|101341.7|101225.7|101323.1|101207.1|228
1656282600000|2022-06-26 22:30:00|101334.3|101218.3|101312.8|101196.8|101339.7|101223.7|101295|101179|224
1656282900000|2022-06-26 22:35:00|101313.4|101197.4|101312.6|101196.6|101328|101212|101308|101192|194
1656283200000|2022-06-26 22:40:00|101306|101190|101278.5|101162.5|101309.6|101193.6|101278.5|101162.5|211
1656283500000|2022-06-26 22:45:00|101277.3|101161.3|101283.8|101167.8|101283.8|101167.8|101263.8|101147.8|241
1656283800000|2022-06-26 22:50:00|101281.8|101165.8|101258|101142|101281.8|101165.8|101256.9|101140.9|165
1656284100000|2022-06-26 22:55:00|101254.8|101138.8|101244.2|101128.2|101263.7|101147.7|101244.2|101128.2|296
1656284400000|2022-06-26 23:00:00|101244.4|101128.4|101224.7|101108.7|101257.6|101141.6|101197.6|101081.6|1047
1656284700000|2022-06-26 23:05:00|101224.8|101108.8|101172.5|101056.5|101233.5|101117.5|101144.8|101028.8|1575
1656285000000|2022-06-26 23:10:00|101172.4|101056.4|101191|101075|101196.5|101080.5|101159.8|101043.8|1482
1656285300000|2022-06-26 23:15:00|101191.1|101075.1|101220.2|101104.2|101229.8|101136.7|101185.3|101072.5|1227
1656285600000|2022-06-26 23:20:00|101219.7|101104.5|101236.3|101120.3|101247.2|101131.2|101205|101094.2|1353
1656285900000|2022-06-26 23:25:00|101234.6|101118.6|101187.3|101071.3|101243.7|101127.7|101183.7|101067.7|1565
1656286200000|2022-06-26 23:30:00|101187.2|101071.2|101211.2|101095.2|101214.2|101098.2|101158.4|101042.4|1667
1656286500000|2022-06-26 23:35:00|101211.1|101095.1|101183.4|101067.4|101233.5|101117.5|101180.1|101064.1|1621
1656286800000|2022-06-26 23:40:00|101183.5|101067.5|101188.4|101072.4|101210.6|101094.6|101178.5|101062.5|1487
1656287100000|2022-06-26 23:45:00|101187.3|101071.3|101201.8|101085.8|101213.6|101097.6|101161.3|101045.3|1405
1656287400000|2022-06-26 23:50:00|101192.5|101076.5|101229.7|101113.7|101250.6|101134.6|101186.8|101070.8|1494
1656287700000|2022-06-26 23:55:00|101230.2|101114.2|101234.3|101118.3|101264.7|101148.7|101211.7|101095.7|1441
1656288000000|2022-06-27 00:00:00|101242.5|101126.5|101222.5|101106.5|101246.8|101130.8|101175.2|101059.2|1909
1656288300000|2022-06-27 00:05:00|101224.1|101108.1|101248.6|101132.6|101279.9|101163.9|101189.6|101073.6|1722
1656288600000|2022-06-27 00:10:00|101247.4|101131.4|101273.2|101157.2|101330.2|101214.2|101246.6|101130.6|1598
1656288900000|2022-06-27 00:15:00|101272.8|101156.8|101279.2|101163.2|101292.1|101176.1|101258.1|101142.1|1153
1656289200000|2022-06-27 00:20:00|101279.9|101163.9|101264.9|101148.9|101294.7|101178.7|101230.8|101114.8|1323
1656289500000|2022-06-27 00:25:00|101264.6|101148.6|101263.8|101147.8|101299.1|101183.1|101243.4|101127.4|1321
1656289800000|2022-06-27 00:30:00|101265|101149|101227.3|101111.3|101337.6|101221.6|101214.8|101098.8|1952
1656290100000|2022-06-27 00:35:00|101226.8|101110.8|101347.1|101231.1|101388.7|101272.7|101216.8|101100.8|2121
1656290400000|2022-06-27 00:40:00|101346.3|101230.3|101418.2|101302.2|101425.6|101309.6|101305.4|101189.4|2314
1656290700000|2022-06-27 00:45:00|101415.3|101299.3|101462.7|101346.7|101478.9|101373|101405.2|101289.2|2286
1656291000000|2022-06-27 00:50:00|101462.5|101346.5|101472.3|101356.3|101494.4|101378.4|101432.5|101316.5|2252
1656291300000|2022-06-27 00:55:00|101471.1|101355.1|101439.4|101323.4|101471.6|101355.6|101431.7|101315.7|2156
1656291600000|2022-06-27 01:00:00|101445.7|101329.7|101414.4|101298.4|101455.2|101339.2|101384|101268|1948
1656291900000|2022-06-27 01:05:00|101413.9|101297.9|101421.2|101305.2|101439.7|101323.7|101400.2|101284.2|2227
1656292200000|2022-06-27 01:10:00|101422.2|101306.2|101426.5|101310.5|101447.7|101331.7|101404.6|101288.6|2008
1656292500000|2022-06-27 01:15:00|101429.7|101313.7|101410.8|101294.8|101440.6|101324.6|101383.4|101267.4|2254
1656292800000|2022-06-27 01:20:00|101410.7|101294.7|101408.7|101292.7|101436.9|101320.9|101394.4|101278.4|2232
1656293100000|2022-06-27 01:25:00|101409|101293|101405.9|101289.9|101435.5|101319.5|101384.3|101268.3|2276
1656293400000|2022-06-27 01:30:00|101409.4|101293.4|101373.5|101257.5|101439.6|101323.6|101369.9|101253.9|2295
1656293700000|2022-06-27 01:35:00|101375.4|101259.4|101393.9|101277.9|101419.5|101303.5|101363.4|101247.4|2311
1656294000000|2022-06-27 01:40:00|101395|101279|101403.7|101287.7|101437|101321|101374.7|101258.7|2309
1656294300000|2022-06-27 01:45:00|101403|101287|101415.4|101299.4|101456.1|101340.1|101387.4|101271.4|2303
1656294600000|2022-06-27 01:50:00|101415|101299|101316.1|101200.1|101468.2|101352.2|101298.7|101182.7|2318
1656294900000|2022-06-27 01:55:00|101310.9|101194.9|101302.2|101186.2|101346|101230|101268.7|101152.7|2329
1656295200000|2022-06-27 02:00:00|101299.4|101183.4|101282.7|101166.7|101331.6|101215.6|101274.4|101158.4|2348
1656295500000|2022-06-27 02:05:00|101279.8|101163.8|101313.6|101197.6|101340.3|101224.3|101276.1|101160.1|2326
1656295800000|2022-06-27 02:10:00|101315.9|101199.9|101322.4|101206.4|101347.1|101231.1|101298.5|101182.5|2287
1656296100000|2022-06-27 02:15:00|101319|101210.8|101298.1|101194.1|101342.4|101233.6|101278.4|101165.6|2212
1656296400000|2022-06-27 02:20:00|101297.7|101194.4|101315.5|101205.8|101332.2|101218.4|101273.3|101158.5|2019
1656296700000|2022-06-27 02:25:00|101320|101206.7|101314|101206.6|101342.6|101229.6|101292.7|101184.7|2240
1656297000000|2022-06-27 02:30:00|101314.6|101211|101273.1|101162.2|101326.8|101214.5|101223.1|101108.8|2230
1656297300000|2022-06-27 02:35:00|101274.8|101158.8|101274.6|101163.6|101291.6|101178.3|101190.6|101101.5|2275
1656297600000|2022-06-27 02:40:00|101275.2|101167.3|101294.4|101178.4|101315.6|101203.3|101260.2|101149.6|2322
1656297900000|2022-06-27 02:45:00|101292.9|101176.9|101321.6|101222.4|101328.6|101223|101204.7|101141.8|2059
1656298200000|2022-06-27 02:50:00|101321|101222.5|101322.6|101221.4|101344.5|101243.1|101287.6|101188.1|1925
1656298500000|2022-06-27 02:55:00|101324.5|101220.5|101362.5|101258.1|101377.2|101274.8|101316.4|101215|1707
1656298800000|2022-06-27 03:00:00|101353.2|101258.3|101344.5|101254.4|101380.3|101278.9|101320.4|101228.1|1388
1656299100000|2022-06-27 03:05:00|101346.1|101254.1|101349.5|101272.6|101376.9|101275.6|101320.8|101233.8|1562
1656299400000|2022-06-27 03:10:00|101352.3|101267.4|101365|101282|101391.5|101300|101327.8|101237.2|1670
1656299700000|2022-06-27 03:15:00|101350.8|101276.6|101373|101279|101389.6|101295|101344.7|101250.9|1019
1656300000000|2022-06-27 03:20:00|101375.1|101278.2|101377.6|101290.5|101400.1|101299.5|101347.3|101260.5|1020
1656300300000|2022-06-27 03:25:00|101374.2|101291|101355|101272|101402|101298|101337.5|101255.3|1429
1656300600000|2022-06-27 03:30:00|101356|101270.4|101333.3|101254.7|101376.6|101282|101286.9|101193.8|1516
1656300900000|2022-06-27 03:35:00|101333.1|101254.9|101355.7|101281.6|101384.3|101298|101315.7|101224.9|1332
1656301200000|2022-06-27 03:40:00|101361.8|101270.6|101350|101271.9|101376.5|101287.1|101347.1|101245.5|723
1656301500000|2022-06-27 03:45:00|101351.8|101269.7|101394|101305|101411.9|101320|101351.3|101256.7|835
1656301800000|2022-06-27 03:50:00|101389|101304.3|101406.2|101290.2|101413.9|101324.4|101382.9|101286.1|736
1656302100000|2022-06-27 03:55:00|101406.1|101290.1|101340.1|101224.1|101409.1|101300.7|101332.2|101216.2|1056
1656302400000|2022-06-27 04:00:00|101339.3|101223.3|101342.7|101230.9|101362.3|101254.4|101328.5|101220.6|1295
1656302700000|2022-06-27 04:05:00|101342.2|101231.2|101340|101224|101350|101243.8|101324.6|101208.6|1144
1656303000000|2022-06-27 04:10:00|101340.5|101224.5|101339.9|101223.9|101345.1|101247|101322.5|101206.5|1264
1656303300000|2022-06-27 04:15:00|101340.1|101224.1|101313.2|101200.8|101345|101240|101304.1|101200.8|1513
1656303600000|2022-06-27 04:20:00|101313.3|101200|101301.7|101185.7|101329.4|101222.2|101290.4|101182.3|1101
1656303900000|2022-06-27 04:25:00|101301.8|101185.8|101289.5|101177.9|101305.9|101208.2|101274.1|101173.3|798
1656304200000|2022-06-27 04:30:00|101289.3|101193.5|101296.2|101188|101299.6|101197.2|101272.4|101170.3|966
1656304500000|2022-06-27 04:35:00|101298.5|101187.5|101296.7|101195.9|101322.6|101221.2|101286|101181.9|895
1656304800000|2022-06-27 04:40:00|101295.8|101196.4|101296.1|101196.8|101314.3|101212.4|101273.1|101176.6|1006
1656305100000|2022-06-27 04:45:00|101296.2|101191|101275.4|101159.4|101303.3|101207|101264.9|101158.3|996
1656305400000|2022-06-27 04:50:00|101279.1|101163.1|101280.1|101170.8|101299.3|101186.8|101262.9|101154|1103
1656305700000|2022-06-27 04:55:00|101276.3|101160.3|101219.1|101103.1|101292|101178.9|101151.9|101035.9|1044
1656306000000|2022-06-27 05:00:00|101221.8|101105.8|101194.8|101078.8|101225.2|101109.2|101152.1|101036.1|1685
1656306300000|2022-06-27 05:05:00|101193.1|101077.1|101195.8|101079.8|101207.3|101091.3|101155.4|101047.3|1266
1656306600000|2022-06-27 05:10:00|101191.1|101075.1|101171|101055|101213.6|101099.8|101158.2|101042.2|1733
1656306900000|2022-06-27 05:15:00|101170.5|101054.5|101183.7|101067.7|101190|101075.2|101131|101015|1936
1656307200000|2022-06-27 05:20:00|101182.6|101066.6|101202.3|101086.3|101207.3|101091.3|101178.3|101063.5|1875
1656307500000|2022-06-27 05:25:00|101202.2|101086.2|101182.5|101066.5|101209.6|101094.2|101171.7|101055.7|1978
1656307800000|2022-06-27 05:30:00|101181.8|101066|101224.9|101108.9|101232.9|101116.9|101168.8|101052.8|2183
1656308100000|2022-06-27 05:35:00|101222.6|101106.6|101137.7|101021.7|101247.1|101138.7|101112.9|101008.2|2118
1656308400000|2022-06-27 05:40:00|101137.6|101021.6|101177.2|101094|101214.6|101108.9|101091.2|100988.9|1820
1656308700000|2022-06-27 05:45:00|101177.6|101093.5|101160.4|101044.4|101242.4|101137.3|101143.5|101027.5|1521
1656309000000|2022-06-27 05:50:00|101158.9|101042.9|101231.5|101115.5|101233|101125.4|101157.1|101041.1|1679
1656309300000|2022-06-27 05:55:00|101226.2|101117.4|101308.6|101192.6|101311.7|101197.3|101208.9|101107.2|1576
1656309600000|2022-06-27 06:00:00|101309.4|101193.4|101231.1|101145.6|101331.4|101216|101202.5|101117.2|1601
1656309900000|2022-06-27 06:05:00|101229.6|101151.3|101209.7|101136.3|101244.4|101166.2|101172.8|101107.7|1355
1656310200000|2022-06-27 06:10:00|101209.1|101134.5|101266.1|101187.8|101267.1|101202.2|101195|101130.8|1373
1656310500000|2022-06-27 06:15:00|101265.6|101188.2|101342.1|101292.1|101379.9|101329.9|101236.1|101179.8|1594
1656310800000|2022-06-27 06:20:00|101338.6|101288.6|101347.8|101297.8|101374.4|101332.7|101303.4|101245.9|1910
1656311100000|2022-06-27 06:25:00|101346.9|101296.9|101320.9|101270.9|101377.9|101322|101313.7|101268.6|1358
1656311400000|2022-06-27 06:30:00|101320.2|101270.2|101285.6|101235.6|101324.5|101289.9|101280.4|101235.3|1542
1656311700000|2022-06-27 06:35:00|101286.6|101236.6|101196.7|101171.7|101292.4|101240.7|101196.5|101157.9|1505
1656312000000|2022-06-27 06:40:00|101197.6|101172.6|101263|101213|101285.7|101243.3|101175.2|101130.5|1593
1656312300000|2022-06-27 06:45:00|101262.7|101212.7|101124.1|101074.1|101263.2|101214.8|101121.3|101071.3|1468
1656312600000|2022-06-27 06:50:00|101111|101086|101094.8|101069.8|101179.1|101138.4|101093.6|101068.6|1548
1656312900000|2022-06-27 06:55:00|101096.7|101071.7|100935.6|100885.6|101133.9|101076.7|100917|100870.4|1672
1656313200000|2022-06-27 07:00:00|100935.2|100885.2|100870.2|100845.2|100978.4|100953.4|100838.1|100803.5|1916
1656313500000|2022-06-27 07:05:00|100870|100845|100824.1|100799.1|100891.9|100866.9|100771.2|100735.3|1808
1656313800000|2022-06-27 07:10:00|100824|100799|100899.7|100874.7|100916.1|100891.1|100810.7|100785.7|1769
1656314100000|2022-06-27 07:15:00|100898.6|100873.6|100879.7|100854.7|100910.1|100885.1|100825|100800|1746
1656314400000|2022-06-27 07:20:00|100881.2|100856.2|100843.4|100818.4|100894.9|100864|100829.5|100793.5|1780
1656314700000|2022-06-27 07:25:00|100845.1|100820.1|100656.2|100631.2|100858.1|100833.1|100622|100597|1842
1656315000000|2022-06-27 07:30:00|100659.9|100634.9|100765.5|100740.5|100813.8|100763.8|100649.8|100624.8|1920
1656315300000|2022-06-27 07:35:00|100764|100739|100687.2|100662.2|100776.8|100751.8|100678.1|100629.4|1966
1656315600000|2022-06-27 07:40:00|100687.5|100662.5|100683.1|100658.1|100718.5|100686.3|100644.7|100616.8|1726
1656315900000|2022-06-27 07:45:00|100683.7|100658.7|100661.5|100636.5|100692.4|100667.4|100656.4|100631.4|1558
1656316200000|2022-06-27 07:50:00|100661.4|100636.4|100604|100579|100663.9|100638.9|100601.4|100576.4|1540
1656316500000|2022-06-27 07:55:00|100604.3|100579.3|100601.2|100576.2|100623.3|100597.1|100553.1|100528.1|1642
1656316800000|2022-06-27 08:00:00|100603.6|100578.6|100576.6|100551.6|100651.5|100585.5|100571.9|100543.6|1732
1656317100000|2022-06-27 08:05:00|100576.2|100551.2|100602.2|100577.2|100610.4|100585.4|100565.9|100540.9|1448
1656317400000|2022-06-27 08:10:00|100602|100577|100611.2|100586.2|100619.1|100594.1|100575.9|100550.9|1473
1656317700000|2022-06-27 08:15:00|100611|100586|100618.9|100593.9|100629.2|100604.2|100586.2|100561.2|1483
1656318000000|2022-06-27 08:20:00|100618.8|100593.8|100604.9|100579.9|100646.3|100621.3|100603.7|100578.7|1572
1656318300000|2022-06-27 08:25:00|100605|100580|100676.2|100651.2|100694.2|100669.2|100595.1|100570.1|1530
1656318600000|2022-06-27 08:30:00|100676.3|100651.3|100676.6|100651.6|100719|100694|100627.8|100596.6|1671
1656318900000|2022-06-27 08:35:00|100677.8|100652.8|100752.6|100727.6|100853|100767|100676|100651|1530
1656319200000|2022-06-27 08:40:00|100753|100728|100735.7|100710.7|100760.7|100735.7|100717.6|100692.6|1372
1656319500000|2022-06-27 08:45:00|100737.2|100712.2|100680.4|100655.4|100745.8|100720.8|100643.6|100618.6|1477
1656319800000|2022-06-27 08:50:00|100681|100656|100786.8|100761.8|100789.1|100764.1|100676|100651|1521
1656320100000|2022-06-27 08:55:00|100788.9|100763.9|100796.3|100771.3|100823.5|100798.5|100781|100756|1428
1656320400000|2022-06-27 09:00:00|100795|100770|100811.4|100786.4|100812|100787|100765.3|100740.3|1434
1656320700000|2022-06-27 09:05:00|100811.7|100786.7|100794.8|100769.8|100826.7|100801.7|100769.8|100744.8|1407
1656321000000|2022-06-27 09:10:00|100794.6|100769.6|100830|100805|100830.4|100805.4|100737|100712|1543
1656321300000|2022-06-27 09:15:00|100829.9|100804.9|100840.4|100815.4|100844.5|100819.5|100805.5|100780.5|1415
1656321600000|2022-06-27 09:20:00|100840.3|100815.3|100872.8|100847.8|100897.8|100872.8|100809.9|100784.9|1563
1656321900000|2022-06-27 09:25:00|100873.2|100848.2|100886.2|100861.2|100930.4|100905.4|100869.1|100835.9|1550
1656322200000|2022-06-27 09:30:00|100885.5|100860.5|100884.4|100859.4|100897.6|100872.6|100863.1|100838.1|1543
1656322500000|2022-06-27 09:35:00|100886.4|100861.4|100884.8|100859.8|100906.1|100881.1|100860.7|100825.3|1447
1656322800000|2022-06-27 09:40:00|100884.7|100859.7|100865.6|100840.6|100885.2|100860.2|100821.5|100796.5|1331
1656323100000|2022-06-27 09:45:00|100864.6|100839.6|100844.3|100819.3|100894.6|100869.6|100843|100818|1034
1656323400000|2022-06-27 09:50:00|100844.7|100819.7|100901.5|100876.5|100906.8|100881.8|100792.9|100767.9|1341
1656323700000|2022-06-27 09:55:00|100901.8|100876.8|100975.8|100950.8|101003.6|100978.6|100888.3|100863.3|1689
1656324000000|2022-06-27 10:00:00|100975.3|100950.3|100917.3|100892.3|100975.3|100950.3|100892.3|100853.2|1630
1656324300000|2022-06-27 10:05:00|100917.1|100892.1|100996.6|100971.6|101000.4|100975.4|100916.9|100891.9|1470
1656324600000|2022-06-27 10:10:00|100995.8|100970.8|100989|100964|101099.4|101071.4|100986|100961|1699
1656324900000|2022-06-27 10:15:00|100988.8|100963.8|100985.4|100960.4|101047.1|101022.1|100976.9|100951.9|1401
1656325200000|2022-06-27 10:20:00|100984|100959|100905.8|100880.8|100991.9|100966.9|100901.2|100876.2|1333
1656325500000|2022-06-27 10:25:00|100905.7|100880.7|100867.1|100842.1|100906.1|100881.1|100838.7|100813.7|1507
1656325800000|2022-06-27 10:30:00|100867|100842|100825.9|100800.9|100872.6|100847.6|100807.9|100782.9|1495
1656326100000|2022-06-27 10:35:00|100825.7|100800.7|100812.4|100787.4|100833.5|100808.5|100804.1|100779.1|1344
1656326400000|2022-06-27 10:40:00|100812|100787|100795|100770|100841.3|100816.3|100771.3|100746.3|1366
1656326700000|2022-06-27 10:45:00|100794.5|100769.5|100765.6|100740.6|100814.2|100789.2|100751.8|100726.8|1315
1656327000000|2022-06-27 10:50:00|100766.3|100741.3|100795.2|100770.2|100820|100789.9|100762|100725.4|1657
1656327300000|2022-06-27 10:55:00|100796.1|100771.1|100817.5|100792.5|100836.9|100809.3|100788.8|100755.6|1606
1656327600000|2022-06-27 11:00:00|100817.9|100792.9|100789.2|100764.2|100852.8|100827.8|100774.4|100749.1|1697
1656327900000|2022-06-27 11:05:00|100787.1|100762.1|100849.6|100824.6|100870.2|100845.2|100778.5|100747.2|1719
1656328200000|2022-06-27 11:10:00|100849.8|100824.8|100893.1|100868.1|100898.7|100873.7|100846.6|100821.6|1384
1656328500000|2022-06-27 11:15:00|100893|100868|100909.9|100884.9|100915|100890|100867.4|100842.4|1386
1656328800000|2022-06-27 11:20:00|100909.7|100884.7|100884.5|100859.5|100910.4|100885.4|100862.3|100837.3|1257
1656329100000|2022-06-27 11:25:00|100883.7|100858.7|100920.7|100895.7|100921.3|100896.3|100830.1|100805.1|1453
1656329400000|2022-06-27 11:30:00|100920.9|100895.9|100859.8|100834.8|100926.2|100901.2|100833.4|100808.4|1342
1656329700000|2022-06-27 11:35:00|100861.1|100836.1|100830.8|100805.8|100865.2|100840.2|100827.7|100802.7|1275
1656330000000|2022-06-27 11:40:00|100830.9|100805.9|100804.8|100779.8|100849.7|100824.7|100783.5|100758.5|1308
1656330300000|2022-06-27 11:45:00|100804.9|100779.9|100912.2|100887.2|100941.4|100916.4|100799.9|100774.9|1467
1656330600000|2022-06-27 11:50:00|100912|100887|100955.9|100930.9|100955.9|100930.9|100885.5|100860.5|1639
1656330900000|2022-06-27 11:55:00|100956|100931|100980.7|100955.7|101012.8|100987.8|100953.7|100928.7|1628
1656331200000|2022-06-27 12:00:00|100978.7|100953.7|100992.5|100967.5|101023.1|100998.1|100933.4|100908.4|1784
1656331500000|2022-06-27 12:05:00|100992.6|100967.6|100939.9|100914.9|101005.3|100980.3|100931.9|100906.9|1698
1656331800000|2022-06-27 12:10:00|100939.8|100914.8|100954.1|100929.1|100968.9|100943.9|100912.1|100887.1|1686
1656332100000|2022-06-27 12:15:00|100954.5|100929.5|100984.3|100959.3|101026.4|101001.4|100954.5|100929.5|1696
1656332400000|2022-06-27 12:20:00|100985|100960|101042.6|101017.6|101075.2|101050.2|100961.7|100936.7|1531
1656332700000|2022-06-27 12:25:00|101042.1|101017.1|101073.5|100995.6|101091.1|101034.7|100992.2|100949.8|1733
1656333000000|2022-06-27 12:30:00|101057|101007|101043.5|100993.5|101147.4|101080.7|100965.8|100912.8|2149
1656333300000|2022-06-27 12:35:00|101044|100994|101059.4|101034.4|101076.3|101038|100974.9|100915.1|1857
1656333600000|2022-06-27 12:40:00|101059.5|101034.5|101070.6|101045.6|101143|101110.3|101048.7|101019|1788
1656333900000|2022-06-27 12:45:00|101069.7|101044.7|101049.9|101024.9|101082.8|101057.8|101007.9|100982.9|1621
1656334200000|2022-06-27 12:50:00|101049.8|101024.8|100981.7|100956.7|101073.7|101048.7|100961.6|100936.6|1699
1656334500000|2022-06-27 12:55:00|100981.4|100956.4|100921.2|100896.2|100989.4|100964.4|100916.8|100891.8|1455
1656334800000|2022-06-27 13:00:00|100917.2|100892.2|100747.6|100722.6|100917.2|100892.2|100745.9|100720.9|1855
1656335100000|2022-06-27 13:05:00|100747.9|100722.9|100700.3|100675.3|100757.1|100732.1|100629.7|100604.7|1595
1656335400000|2022-06-27 13:10:00|100700.2|100675.2|100676.7|100651.7|100731.8|100706.8|100670.3|100645.3|1642
1656335700000|2022-06-27 13:15:00|100677|100652|100691|100666|100717|100692|100662|100637|1569
1656336000000|2022-06-27 13:20:00|100690.9|100665.9|100751.7|100726.7|100771.7|100746.7|100690|100661.6|1417
1656336300000|2022-06-27 13:25:00|100750.6|100725.6|100755.2|100730.2|100788|100763|100739.3|100714.3|1498
1656336600000|2022-06-27 13:30:00|100752.7|100727.7|100837.5|100812.5|100869|100834|100752.7|100727.7|1920
1656336900000|2022-06-27 13:35:00|100839.6|100814.6|100865.2|100840.2|100882.7|100857.7|100802.8|100777.8|1855
1656337200000|2022-06-27 13:40:00|100865|100840|100774.3|100749.3|100883.5|100858.5|100771.4|100746.4|1804
1656337500000|2022-06-27 13:45:00|100774.5|100749.5|100868.8|100843.8|100895.6|100870.6|100774.1|100749.1|1944
1656337800000|2022-06-27 13:50:00|100869.7|100844.7|100806.7|100781.7|100901.5|100876.5|100792.9|100767.9|1931
1656338100000|2022-06-27 13:55:00|100805.4|100780.4|100875.2|100850.2|100878.5|100853.5|100795.6|100770.6|1792
1656338400000|2022-06-27 14:00:00|100873.4|100848.4|100780.1|100755.1|100873.4|100848.4|100753.2|100728.2|2040
1656338700000|2022-06-27 14:05:00|100778.6|100753.6|100884.1|100859.1|100940.6|100915.6|100771.4|100746.4|1885
1656339000000|2022-06-27 14:10:00|100884.4|100859.4|100898|100873|100915.4|100890.4|100857.9|100832.9|1932
1656339300000|2022-06-27 14:15:00|100898.3|100873.3|100861|100836|100942.3|100917.3|100853.5|100828.5|1770
1656339600000|2022-06-27 14:20:00|100860.9|100835.9|100891.6|100866.6|100908.8|100883.8|100795.2|100770.2|1786
1656339900000|2022-06-27 14:25:00|100891.7|100866.7|100900.1|100875.1|100954.8|100929.8|100874|100849|1874
1656340200000|2022-06-27 14:30:00|100901.8|100876.8|100861.2|100836.2|100918.2|100893.2|100842.3|100817.3|1904
1656340500000|2022-06-27 14:35:00|100859.6|100834.6|100892.8|100867.8|100919.2|100894.2|100840.7|100815.7|1895
1656340800000|2022-06-27 14:40:00|100893.5|100868.5|100816.9|100791.9|100919.8|100885.3|100815.5|100790.5|1851
1656341100000|2022-06-27 14:45:00|100817|100792|100730.1|100705.1|100831.9|100806.9|100677.9|100652.9|2055
1656341400000|2022-06-27 14:50:00|100729.2|100704.2|100699.5|100674.5|100756.3|100722.5|100668.1|100638.9|1989
1656341700000|2022-06-27 14:55:00|100697.7|100672.7|100707|100682|100750|100690.7|100663.1|100638.1|1955
1656342000000|2022-06-27 15:00:00|100706.3|100681.3|100745.1|100720.1|100750.7|100725.7|100674.1|100649.1|1908
1656342300000|2022-06-27 15:05:00|100745.3|100720.3|100740.8|100715.8|100750|100725|100705.4|100680.4|1517
1656342600000|2022-06-27 15:10:00|100740.2|100715.2|100623.6|100598.6|100754.4|100729.4|100610.1|100585.1|1746
1656342900000|2022-06-27 15:15:00|100624.1|100599.1|100503.2|100478.2|100637.6|100612.6|100486.5|100461.5|1871
1656343200000|2022-06-27 15:20:00|100502.3|100477.3|100533|100508|100589|100564|100495.9|100470.9|1709
1656343500000|2022-06-27 15:25:00|100533.2|100508.2|100620.9|100546.5|100664|100584|100507.1|100482.1|1827
1656343800000|2022-06-27 15:30:00|100625.9|100544.2|100559.8|100484|100725.1|100646.6|100504.6|100471.8|2162
1656344100000|2022-06-27 15:35:00|100561.2|100486|100574.6|100549.6|100626.6|100553.6|100525.4|100472.8|1923
1656344400000|2022-06-27 15:40:00|100574.4|100549.4|100580.1|100555.1|100582.1|100557.1|100548.8|100523.8|1674
1656344700000|2022-06-27 15:45:00|100580|100555|100571.3|100546.3|100580.4|100555.4|100553.1|100528.1|1616
1656345000000|2022-06-27 15:50:00|100570.1|100545.1|100617|100592|100626.3|100601.3|100561.7|100536.7|1790
1656345300000|2022-06-27 15:55:00|100616.6|100591.6|100633.6|100608.6|100646.3|100621.3|100591.2|100566.2|1735
1656345600000|2022-06-27 16:00:00|100633.2|100608.2|100661.3|100636.3|100706.6|100652.4|100624.5|100591.2|1840
1656345900000|2022-06-27 16:05:00|100661|100636|100616.7|100591.7|100734.2|100681.7|100613.5|100585|1508
1656346200000|2022-06-27 16:10:00|100616.4|100591.4|100671|100646|100688.6|100648.9|100595.5|100562.3|1426
1656346500000|2022-06-27 16:15:00|100670.9|100645.9|100684.6|100634.6|100738.5|100694.6|100668.4|100634|1399
1656346800000|2022-06-27 16:20:00|100685.2|100635.2|100645.7|100620.7|100692.8|100651.8|100638.9|100604.6|1539
1656347100000|2022-06-27 16:25:00|100645.6|100620.6|100684.9|100659.9|100710|100664.7|100645.3|100620.3|1372
1656347400000|2022-06-27 16:30:00|100687.1|100662.1|100738.2|100713.2|100750.8|100716.1|100667.7|100635.3|1334
1656347700000|2022-06-27 16:35:00|100740|100715|100758|100708|100763.9|100724.8|100714.1|100689.1|1264
1656348000000|2022-06-27 16:40:00|100761.1|100711.1|100745.4|100720.4|100774.6|100724.3|100727.2|100690.7|1286
1656348300000|2022-06-27 16:45:00|100745.3|100720.3|100758.1|100733.1|100769.7|100736.9|100717.8|100682.2|1826
1656348600000|2022-06-27 16:50:00|100757.9|100732.9|100758.9|100733.9|100805.2|100764.8|100755.1|100710|2079
1656348900000|2022-06-27 16:55:00|100758.5|100733.5|100727.6|100702.6|100769|100735.4|100723.8|100691|2121
1656349200000|2022-06-27 17:00:00|100728|100703|100821.5|100796.5|100866.3|100831.8|100720.3|100695.3|2148
1656349500000|2022-06-27 17:05:00|100821.7|100796.7|100879.9|100854.9|100929.3|100889.8|100816.3|100769.3|2047
1656349800000|2022-06-27 17:10:00|100880.4|100855.4|100822.4|100797.4|100895.5|100858.4|100803.4|100777.5|1589
1656350100000|2022-06-27 17:15:00|100822.3|100797.3|100827.5|100802.5|100907.2|100855.3|100819.1|100788.5|1628
1656350400000|2022-06-27 17:20:00|100827.1|100802.1|100807.4|100782.4|100851.2|100804.6|100797.6|100759.7|1938
1656350700000|2022-06-27 17:25:00|100807.3|100782.3|100797.2|100772.2|100876.5|100826.7|100795.3|100770.3|1930
1656351000000|2022-06-27 17:30:00|100797.5|100772.5|100836.5|100811.5|100862.9|100814.1|100796.2|100755.7|2093
1656351300000|2022-06-27 17:35:00|100836.2|100811.2|100816.3|100791.3|100870|100826.4|100813.7|100767.2|1291
1656351600000|2022-06-27 17:40:00|100817.8|100792.8|100863.6|100813.6|100902.3|100863.7|100815.1|100771|1379
1656351900000|2022-06-27 17:45:00|100864.4|100814.4|100899.3|100874.3|100907.3|100878.3|100851.1|100813.7|1283
1656352200000|2022-06-27 17:50:00|100900|100875|100882.7|100857.7|100928.6|100877.3|100880|100832.6|1442
1656352500000|2022-06-27 17:55:00|100882.6|100857.6|100858.8|100808.8|100906.9|100862.5|100822|100775.7|2143
1656352800000|2022-06-27 18:00:00|100855.8|100805.8|100792.4|100767.4|100874.9|100832.5|100782.8|100751.4|1928
1656353100000|2022-06-27 18:05:00|100792.1|100767.1|100848.3|100823.3|100899.3|100847.9|100780.8|100755.8|1913
1656353400000|2022-06-27 18:10:00|100848.4|100823.4|100816.1|100791.1|100878|100834.8|100808.1|100776.9|1539
1656353700000|2022-06-27 18:15:00|100816.3|100791.3|100825|100775|100854.9|100805.1|100799|100751.9|1824
1656354000000|2022-06-27 18:20:00|100824.8|100774.8|100813.5|100763.5|100846.7|100799.5|100792.3|100743.8|1663
1656354300000|2022-06-27 18:25:00|100813.3|100763.3|100801.9|100776.9|100849.1|100802.9|100789.7|100744.5|1370
1656354600000|2022-06-27 18:30:00|100801.4|100776.4|100831.2|100781.2|100850.1|100811.6|100792.8|100753.8|1371
1656354900000|2022-06-27 18:35:00|100829.6|100779.6|100827.1|100802.1|100875.3|100830.4|100813.3|100767|1069
1656355200000|2022-06-27 18:40:00|100823.2|100798.2|100919.1|100869.1|100935.3|100885.8|100820.2|100795.2|1334
1656355500000|2022-06-27 18:45:00|100918.9|100868.9|100894.2|100869.2|100937.1|100898.3|100881|100834.5|978
1656355800000|2022-06-27 18:50:00|100894.4|100869.4|100873.4|100848.4|100964|100907.1|100866.9|100841.9|1659
1656356100000|2022-06-27 18:55:00|100872.3|100847.3|100863.8|100838.8|100892|100867|100848.5|100823.5|1287
1656356400000|2022-06-27 19:00:00|100863.7|100838.7|100916.4|100891.4|100943.7|100918.7|100860.6|100835.6|1331
1656356700000|2022-06-27 19:05:00|100914.5|100889.5|100887.1|100862.1|100925.2|100900.2|100883.4|100858.4|1159
1656357000000|2022-06-27 19:10:00|100885.6|100860.6|100837.2|100812.2|100886.7|100861.7|100831.1|100806.1|1275
1656357300000|2022-06-27 19:15:00|100837.1|100812.1|100842.6|100817.6|100850.9|100825.9|100822.7|100777|1244
1656357600000|2022-06-27 19:20:00|100844.7|100819.7|100864.2|100814.2|100871.4|100835.5|100837.5|100798|1263
1656357900000|2022-06-27 19:25:00|100864.9|100814.9|100837.8|100812.8|100894.8|100840|100829.5|100783.4|1083
1656358200000|2022-06-27 19:30:00|100849.2|100799.2|100904|100833.8|100926.7|100848.3|100849.2|100789.2|1711
1656358500000|2022-06-27 19:35:00|100894|100844|100928.1|100857.3|100969.6|100912.3|100892.8|100830.7|1619
1656358800000|2022-06-27 19:40:00|100928|100856.3|100902.8|100818.8|100942.9|100875.5|100872.1|100814.2|1563
1656359100000|2022-06-27 19:45:00|100898.1|100819.3|100884.6|100834.6|100925|100863|100853.1|100796.1|1476
1656359400000|2022-06-27 19:50:00|100883.8|100833.8|100924.7|100874.7|100952|100885.6|100882.3|100826.3|1392
1656359700000|2022-06-27 19:55:00|100926|100876|100969|100896.4|100995.3|100934.7|100894.7|100826.5|1836
1656360000000|2022-06-27 20:00:00|100956.6|100906.6|100885.5|100835.5|100980.3|100925|100862.5|100794|1636
1656360300000|2022-06-27 20:05:00|100885.6|100835.6|100928.1|100878.1|100958.7|100891.2|100881.9|100829.9|654
1656360600000|2022-06-27 20:10:00|100928.6|100878.6|100906.5|100856.5|100957.1|100880.5|100879.5|100809.1|864
1656360900000|2022-06-27 20:15:00|100906.2|100856.2|100924|100853.1|100949.4|100881.6|100897.3|100822.1|907
1656361200000|2022-06-27 20:20:00|100912.6|100862.6|100865.3|100815.3|100924.9|100873.9|100856.5|100790.8|625
1656361500000|2022-06-27 20:25:00|100865.8|100815.8|100868.2|100818.2|100897.4|100828.9|100845.3|100784.9|819
1656361800000|2022-06-27 20:30:00|100868.5|100818.5|100887.7|100812.7|100908.5|100845.5|100857.2|100797.1|623
1656362100000|2022-06-27 20:35:00|100887.3|100813|100894.4|100844.4|100912.7|100849.3|100872.2|100813|441
1656362400000|2022-06-27 20:40:00|100894.3|100844.3|100903.6|100829.7|100923.2|100861.1|100877.9|100805.4|387
1656362700000|2022-06-27 20:45:00|100893|100843|100890.7|100805.3|100928.1|100855.6|100860.7|100780.7|513
1656363000000|2022-06-27 20:50:00|100889.7|100806.2|100844.2|100763.9|100914|100829.9|100830.4|100753.7|800
1656363300000|2022-06-27 20:55:00|100844.8|100764.3|100873.1|100757.1|100915|100799|100844.8|100751.3|1308
1656363600000|2022-06-27 21:00:00|100878|100762|100949|100833|100965.9|100849.9|100865.7|100749.7|56
1656363900000|2022-06-27 21:05:00|100951.1|100835.1|100936.9|100820.9|100953|100837|100936.8|100820.8|32
1656364200000|2022-06-27 21:10:00|100932.2|100816.2|100930.3|100814.3|100962.7|100846.7|100905.9|100789.9|139
1656364500000|2022-06-27 21:15:00|100928.9|100812.9|100931.3|100815.3|100966.1|100850.1|100913.5|100797.5|196
1656364800000|2022-06-27 21:20:00|100933.9|100817.9|100944.1|100828.1|100973.9|100857.9|100930.5|100814.5|146
1656365100000|2022-06-27 21:25:00|100941.3|100825.3|100951.6|100835.6|100970.6|100854.6|100932.8|100816.8|171
1656365400000|2022-06-27 21:30:00|100942.6|100826.6|100953.7|100837.7|100972.7|100856.7|100918.1|100802.1|241
1656365700000|2022-06-27 21:35:00|100955.3|100839.3|100959.7|100843.7|100976.7|100860.7|100912.2|100796.2|189
1656366000000|2022-06-27 21:40:00|100964.1|100848.1|100944.1|100828.1|100968.4|100852.4|100906.1|100790.1|150
1656366300000|2022-06-27 21:45:00|100949.4|100833.4|100947|100831|100949.4|100833.4|100906.8|100790.8|231
1656366600000|2022-06-27 21:50:00|100925.3|100809.3|100914|100798|100950.2|100834.2|100879.5|100763.5|243
1656366900000|2022-06-27 21:55:00|100910.2|100794.2|100911.2|100795.2|100926.9|100810.9|100890.7|100774.7|218
1656367200000|2022-06-27 22:00:00|100896.3|100780.3|100892.4|100776.4|100920.1|100804.1|100873.7|100757.7|468
1656367500000|2022-06-27 22:05:00|100894.7|100778.7|100899.4|100783.4|100904.5|100788.5|100878.4|100767.4|379
1656367800000|2022-06-27 22:10:00|100899.6|100783.6|100890.9|100774.9|100902.7|100786.7|100887.2|100771.2|339
1656368100000|2022-06-27 22:15:00|100889.3|100773.3|100891.2|100775.2|100899.3|100783.3|100879.8|100763.8|568
1656368400000|2022-06-27 22:20:00|100890.1|100774.1|100888.8|100772.8|100900.1|100786.6|100883.6|100767.6|625
1656368700000|2022-06-27 22:25:00|100888.7|100772.7|100899.4|100783.4|100911.4|100801.1|100878|100762|684
1656369000000|2022-06-27 22:30:00|100900.7|100784.7|100906.1|100790.1|100907.9|100791.9|100895|100779|736
1656369300000|2022-06-27 22:35:00|100906.9|100790.9|100943.1|100827.1|100945.5|100829.5|100898.3|100782.3|944
1656369600000|2022-06-27 22:40:00|100942.7|100826.7|100950.6|100834.6|100960.8|100844.8|100939.6|100823.6|1970
1656369900000|2022-06-27 22:45:00|100950.1|100834.1|100939|100823|100959.2|100843.2|100936.2|100820.2|1666
1656370200000|2022-06-27 22:50:00|100938.1|100822.1|100925.2|100809.2|100954.6|100838.6|100922.2|100806.2|977
1656370500000|2022-06-27 22:55:00|100926|100810|100924.8|100808.8|100929.3|100820|100919.1|100805|602
1656370800000|2022-06-27 23:00:00|100926.7|100810.7|100911.1|100795.3|100928.2|100823|100898.8|100785.8|910
1656371100000|2022-06-27 23:05:00|100910.7|100795.4|100931.2|100825.7|100954|100845.1|100902.5|100788.4|1238
1656371400000|2022-06-27 23:10:00|100931|100825.8|100930.9|100814.9|100938.1|100834.8|100903.4|100802.9|1119
1656371700000|2022-06-27 23:15:00|100927.2|100820|100932.6|100845.2|100956.3|100859.3|100897|100815.5|903
1656372000000|2022-06-27 23:20:00|100933.6|100844.3|100935.2|100853.4|100953.6|100869.2|100914.9|100830.4|1078
1656372300000|2022-06-27 23:25:00|100942.1|100844|100942.5|100845.8|100960.5|100872|100922|100832.8|1770
1656372600000|2022-06-27 23:30:00|100943.5|100846.1|100920.5|100833.4|100962|100869.3|100917.6|100823.3|1778
1656372900000|2022-06-27 23:35:00|100920.3|100832.4|100901.7|100820.2|100933|100842.9|100893.6|100802.5|1835
1656373200000|2022-06-27 23:40:00|100901.5|100820|100911.5|100837.3|100926.2|100845.6|100894.3|100806.3|1717
1656373500000|2022-06-27 23:45:00|100910.9|100836.6|100908.7|100823.3|100923.8|100848.2|100890.4|100810.9|1790
1656373800000|2022-06-27 23:50:00|100908.6|100823.1|100899.3|100813.5|100920.7|100836.9|100886.9|100805.7|1831
1656374100000|2022-06-27 23:55:00|100900.3|100812.5|100914.7|100810.4|100919.1|100832.7|100892.5|100804.6|1935
1656374400000|2022-06-28 00:00:00|100913.1|100817.2|100907|100815.5|100926.7|100845.9|100860.7|100771.6|1789
1656374700000|2022-06-28 00:05:00|100904.6|100820.2|100888.8|100814|100917.2|100848.1|100874.9|100796.9|1683
1656375000000|2022-06-28 00:10:00|100886.9|100813.3|100894|100810.8|100903.4|100831.2|100868|100790.2|1999
1656375300000|2022-06-28 00:15:00|100891.4|100814.2|100883.7|100793.8|100898.3|100825.8|100864.3|100779.2|1542
1656375600000|2022-06-28 00:20:00|100883.8|100794|100861.2|100773.1|100901.6|100827.4|100852|100770.1|1239
1656375900000|2022-06-28 00:25:00|100861.6|100772.5|100871.3|100799.7|100889|100820.5|100842.2|100764.3|1490
1656376200000|2022-06-28 00:30:00|100860.7|100810.7|100870.5|100787.2|100885.1|100810.7|100827.9|100746.9|1432
1656376500000|2022-06-28 00:35:00|100870.2|100787.3|100905.6|100825.3|100911.9|100841.9|100850.6|100773.6|940
1656376800000|2022-06-28 00:40:00|100907.5|100822.2|100907.9|100857.9|100934.3|100857.9|100887.4|100808.4|1023
1656377100000|2022-06-28 00:45:00|100918.4|100847.3|100934.1|100848.3|100941.9|100868.6|100904|100826.3|1145
1656377400000|2022-06-28 00:50:00|100936.3|100844.8|100972.1|100898.1|100980.7|100929.6|100913.6|100837.9|1636
1656377700000|2022-06-28 00:55:00|100956.1|100906.1|100922.5|100872.5|101007.4|100927.2|100917|100849.4|1131
1656378000000|2022-06-28 01:00:00|100922|100872|100872.7|100799|100939.4|100872.7|100854.7|100788.2|1199
1656378300000|2022-06-28 01:05:00|100871.8|100800.3|100871.7|100793.3|100884.4|100820.3|100846.3|100780.6|992
1656378600000|2022-06-28 01:10:00|100872.1|100793|100817.8|100746.6|100872.1|100805|100802.7|100737|979
1656378900000|2022-06-28 01:15:00|100817.7|100746.4|100804.9|100754.9|100838.1|100770.9|100791.2|100736.4|916
1656379200000|2022-06-28 01:20:00|100804.8|100754.8|100813.3|100739.1|100819.9|100759.2|100753.4|100697.4|1262
1656379500000|2022-06-28 01:25:00|100813.2|100739|100877.1|100774.3|100891.8|100824.2|100792.1|100722|1321
1656379800000|2022-06-28 01:30:00|100877.2|100774.6|100920.4|100870.4|100926.9|100871.3|100806.1|100742.5|1527
1656380100000|2022-06-28 01:35:00|100920.1|100870.1|100926.5|100876.5|100957.9|100892.3|100888.5|100827.5|1632
1656380400000|2022-06-28 01:40:00|100926.3|100876.3|100939.8|100889.8|100957.7|100894|100913.9|100855.1|1337
1656380700000|2022-06-28 01:45:00|100939.7|100889.7|100965|100879.6|101005.4|100944.8|100935.6|100856.2|1907
1656381000000|2022-06-28 01:50:00|100965.6|100883.3|100962.4|100884.8|100997|100899.7|100923.7|100835.7|2219
1656381300000|2022-06-28 01:55:00|100962.5|100884.2|100985.4|100901.1|101013.8|100932.9|100945.5|100852|2300
1656381600000|2022-06-28 02:00:00|100984.2|100899.9|100965.2|100882.1|101000.5|100923.8|100936.3|100848.6|2168
1656381900000|2022-06-28 02:05:00|100962.5|100885.3|100953.8|100882.7|100992.2|100909.7|100936.7|100844.7|1883
1656382200000|2022-06-28 02:10:00|100953.7|100882.6|100975.1|100881|100997|100912|100936.6|100848.3|1987
1656382500000|2022-06-28 02:15:00|100969|100885.9|100993|100900.2|101022.2|100924.1|100960.6|100868.7|2234
1656382800000|2022-06-28 02:20:00|100988.5|100902.9|100988.7|100905.8|101034.3|100934.5|100977.7|100885.9|2181
1656383100000|2022-06-28 02:25:00|100987.1|100905.7|100987.3|100898.2|101016.7|100938|100976.5|100881.3|1846
1656383400000|2022-06-28 02:30:00|100987.4|100896.2|100966.5|100877.3|101014.5|100916.3|100962.1|100865.6|1707
1656383700000|2022-06-28 02:35:00|100966.4|100876.7|100960.8|100878.9|100991.1|100897.7|100947.7|100857.4|1511
1656384000000|2022-06-28 02:40:00|100964.6|100876.4|100959.7|100852.2|100978.2|100886.2|100943.6|100843.9|1477
1656384300000|2022-06-28 02:45:00|100953.8|100858.2|100896.8|100809.8|100977.6|100892.7|100895.3|100807.9|1683
1656384600000|2022-06-28 02:50:00|100903.2|100822.3|100936.1|100851.9|100961.9|100858.2|100895.1|100804.9|1635
1656384900000|2022-06-28 02:55:00|100936.3|100854.8|100957.5|100861.2|100984.3|100894|100936.3|100839.3|1664
1656385200000|2022-06-28 03:00:00|100954.7|100862.5|100935.5|100853.5|100977.9|100885.6|100935.5|100833.8|1506
1656385500000|2022-06-28 03:05:00|100935.4|100854.9|100915.8|100831.9|100951.3|100858.6|100893.5|100805.8|1561
1656385800000|2022-06-28 03:10:00|100920.8|100832.2|100936.3|100837|100956|100855.2|100909.1|100817.1|2236
1656386100000|2022-06-28 03:15:00|100936.7|100836.1|100931.6|100825.3|100948.5|100852.7|100912.7|100813.7|2090
1656386400000|2022-06-28 03:20:00|100931.1|100825.5|100966.3|100854.8|100974|100869.8|100917.6|100812.9|2093
1656386700000|2022-06-28 03:25:00|100968.3|100853.2|100958.3|100842.3|100976.3|100869|100930.3|100827|2015
1656387000000|2022-06-28 03:30:00|100959|100843|100942.4|100858.8|100975.5|100863.3|100927.6|100827.7|2090
1656387300000|2022-06-28 03:35:00|100947.4|100856.3|100911.8|100825.9|100966.4|100857.4|100905|100818.3|1990
1656387600000|2022-06-28 03:40:00|100920|100824.1|100915.8|100822.5|100928.6|100852.1|100896.3|100806.1|1996
1656387900000|2022-06-28 03:45:00|100914.5|100821.9|100899.9|100800|100931.4|100834.8|100891.7|100795.1|1759
1656388200000|2022-06-28 03:50:00|100897.6|100801.6|100901.3|100802.8|100914|100811.6|100872.3|100772.5|2107
1656388500000|2022-06-28 03:55:00|100901.1|100802.5|100912.5|100814.6|100924.1|100823.4|100863|100777.9|2079
1656388800000|2022-06-28 04:00:00|100912.3|100816.1|100917.3|100829|100946.8|100861.7|100901.5|100806.2|2102
1656389100000|2022-06-28 04:05:00|100919.5|100818.3|100925.2|100816.2|100939.8|100836.7|100909.8|100807.6|2134
1656389400000|2022-06-28 04:10:00|100925.1|100816.6|100917.5|100821|100931.9|100835.4|100901.7|100806.9|1942
1656389700000|2022-06-28 04:15:00|100917.4|100820.3|100942.1|100840.3|100946.2|100850.2|100908.2|100811.3|2001
1656390000000|2022-06-28 04:20:00|100942|100840.5|100936.5|100842.4|100959.6|100862.1|100926.8|100830.3|2029
1656390300000|2022-06-28 04:25:00|100936.7|100842.5|100930.7|100825.3|100957.6|100862.3|100926.3|100825.3|2055
1656390600000|2022-06-28 04:30:00|100931.2|100826.4|100942.6|100850.8|100967.5|100883.6|100922|100822.4|1447
1656390900000|2022-06-28 04:35:00|100941.2|100850.4|100934.5|100855.2|100960.1|100878.6|100920.1|100827.2|1499
1656391200000|2022-06-28 04:40:00|100933.4|100855.1|100959.2|100864.7|100963.6|100877.9|100906.8|100822.3|1544
1656391500000|2022-06-28 04:45:00|100959.5|100866|100961.1|100888.7|100984.8|100902.2|100946.7|100854.7|1233
1656391800000|2022-06-28 04:50:00|100960.8|100888.4|100989.8|100891.8|101004.3|100913.7|100948|100867.2|1428
1656392100000|2022-06-28 04:55:00|100980.2|100901.8|100984.4|100884.2|101007.1|100917.3|100967.3|100872|1335
1656392400000|2022-06-28 05:00:00|100980.3|100886.8|100981.1|100890.1|100994|100898.6|100952|100861|1752
1656392700000|2022-06-28 05:05:00|100981.7|100891.5|100965|100868.8|101001|100907.7|100957.5|100863.7|1396
1656393000000|2022-06-28 05:10:00|100961.9|100871.3|100972|100889.9|100980|100914.2|100946.9|100855.1|1023
1656393300000|2022-06-28 05:15:00|100972.2|100890.1|100964.8|100914.8|100979.3|100917.7|100940.5|100878.4|835
1656393600000|2022-06-28 05:20:00|100964.7|100914.7|100965|100915|100989.8|100934|100959|100898.8|704
1656393900000|2022-06-28 05:25:00|100964.7|100914.7|100987.3|100917.2|100991.8|100931.5|100961.6|100895|845
1656394200000|2022-06-28 05:30:00|100991.7|100919.2|100993.7|100923|101001.7|100939.4|100961.2|100897.6|1019
1656394500000|2022-06-28 05:35:00|100984|100934|100984.5|100934.5|101006.5|100943.4|100977.4|100891.8|1353
1656394800000|2022-06-28 05:40:00|100984.7|100934.7|100960.8|100910.8|100997.2|100937.4|100957.6|100895.6|911
1656395100000|2022-06-28 05:45:00|100962.8|100912.8|100975.2|100925.2|100991.1|100933.2|100944.6|100882.4|1169
1656395400000|2022-06-28 05:50:00|100975.3|100925.3|100946|100896|100988.6|100928.9|100930.8|100880.8|1337
1656395700000|2022-06-28 05:55:00|100946.1|100896.1|101001.4|100951.4|101030.9|100963.9|100942.9|100876.5|1185
1656396000000|2022-06-28 06:00:00|101014.1|100918.7|100981|100956|101024.8|100977.5|100979.7|100884.3|1592
1656396300000|2022-06-28 06:05:00|100993.5|100943.5|100817.9|100767.9|101016.6|100977.5|100784.9|100727.1|1867
1656396600000|2022-06-28 06:10:00|100832.9|100758.1|100807.3|100757.3|100888.3|100812.2|100773.7|100730.8|1823
1656396900000|2022-06-28 06:15:00|100808.5|100758.5|100747.7|100697.7|100814.6|100779.7|100728.2|100663.1|1689
1656397200000|2022-06-28 06:20:00|100747.6|100697.6|100711.7|100686.7|100761.8|100720.6|100694.6|100659.2|1582
1656397500000|2022-06-28 06:25:00|100711.4|100686.4|100534.6|100509.6|100728.9|100703.9|100523.2|100488.4|1664
1656397800000|2022-06-28 06:30:00|100534.7|100509.7|100581.4|100556.4|100615.2|100575|100518.1|100481.5|1756
1656398100000|2022-06-28 06:35:00|100582.6|100557.6|100475|100425|100594.7|100569.7|100462.6|100423.3|1727
1656398400000|2022-06-28 06:40:00|100475.1|100425.1|100472|100447|100518.8|100481.1|100390.4|100357.4|2055
1656398700000|2022-06-28 06:45:00|100468.1|100443.1|100476.4|100451.4|100564.6|100509.1|100468.1|100418.3|1941
1656399000000|2022-06-28 06:50:00|100477.2|100452.2|100552.4|100527.4|100588.2|100535.1|100470.8|100445.5|1644
1656399300000|2022-06-28 06:55:00|100552.6|100527.6|100637.5|100612.5|100694.5|100663.7|100552.5|100527.5|1684
1656399600000|2022-06-28 07:00:00|100635.7|100610.7|100592.5|100567.5|100639.6|100610.7|100546.8|100521.8|1978
1656399900000|2022-06-28 07:05:00|100591|100566|100586.4|100561.4|100667.4|100634.8|100570.2|100543.7|1774
1656400200000|2022-06-28 07:10:00|100586.5|100561.5|100511.1|100486.1|100586.5|100561.5|100453.7|100428.7|1845
1656400500000|2022-06-28 07:15:00|100511|100486|100472.9|100447.9|100586.8|100561.8|100467.4|100442.4|1950
1656400800000|2022-06-28 07:20:00|100474|100449|100508.5|100483.5|100555.2|100530.2|100442.5|100413.3|1854
1656401100000|2022-06-28 07:25:00|100508.6|100483.6|100556.4|100531.4|100626.2|100577.4|100499.5|100474.5|1959
1656401400000|2022-06-28 07:30:00|100554.8|100529.8|100534.9|100484.9|100651.3|100607.9|100474.9|100426|1848
1656401700000|2022-06-28 07:35:00|100535.2|100485.2|100596.3|100571.3|100596.3|100571.3|100513.8|100479.4|1824
1656402000000|2022-06-28 07:40:00|100595.5|100570.5|100602|100577|100622.4|100597.4|100584.9|100559.9|1717
1656402300000|2022-06-28 07:45:00|100601|100576|100623.8|100598.8|100657.7|100632.7|100598.5|100573.5|1935
1656402600000|2022-06-28 07:50:00|100622.4|100597.4|100629.7|100604.7|100648.2|100623.2|100586.4|100561.4|1683
1656402900000|2022-06-28 07:55:00|100630.6|100605.6|100619|100594|100672.9|100647.9|100606|100581|1683
1656403200000|2022-06-28 08:00:00|100618.8|100593.8|100614.5|100589.5|100671.8|100646.8|100589.7|100564.7|1861
1656403500000|2022-06-28 08:05:00|100619.1|100594.1|100559.4|100534.4|100642.7|100617.7|100490.8|100465.8|1984
1656403800000|2022-06-28 08:10:00|100562.4|100537.4|100591.8|100566.8|100671.8|100621.8|100556.1|100531.1|1885
1656404100000|2022-06-28 08:15:00|100591.5|100566.5|100542.1|100517.1|100609.9|100584.9|100531|100506|1723
1656404400000|2022-06-28 08:20:00|100541.7|100516.7|100499.3|100474.3|100568.5|100543.5|100486.1|100461.1|1862
1656404700000|2022-06-28 08:25:00|100500.7|100475.7|100497.9|100472.9|100517.1|100492.1|100467.4|100442.4|1687
1656405000000|2022-06-28 08:30:00|100498.2|100473.2|100480.2|100455.2|100501.3|100476.3|100453.2|100428.2|1607
1656405300000|2022-06-28 08:35:00|100481.3|100456.3|100467.5|100442.5|100498.6|100473.6|100445.3|100420.3|1579
1656405600000|2022-06-28 08:40:00|100467.7|100442.7|100472.5|100447.5|100525.5|100500.5|100422.3|100397.3|1734
1656405900000|2022-06-28 08:45:00|100471.7|100446.7|100509.2|100484.2|100551.8|100526.8|100452|100427|1581
1656406200000|2022-06-28 08:50:00|100509.3|100484.3|100441.3|100416.3|100512.3|100487.3|100431|100390.6|1596
1656406500000|2022-06-28 08:55:00|100437.5|100412.5|100444.4|100419.4|100507.6|100449|100427.5|100377.5|1742
1656406800000|2022-06-28 09:00:00|100444.3|100419.3|100443.9|100418.9|100462.3|100437.3|100393.1|100368.1|1738
1656407100000|2022-06-28 09:05:00|100445.2|100420.2|100434.4|100409.4|100466.3|100430.9|100417.5|100375.8|1646
1656407400000|2022-06-28 09:10:00|100434|100409|100457.8|100432.8|100469|100444|100432.5|100407.5|1543
1656407700000|2022-06-28 09:15:00|100458|100433|100527.6|100502.6|100539.3|100514.3|100457|100432|1498
1656408000000|2022-06-28 09:20:00|100526.7|100501.7|100548.3|100523.3|100549.4|100524.4|100500.5|100475.5|1455
1656408300000|2022-06-28 09:25:00|100548|100523|100548.6|100523.6|100556.1|100531.1|100502|100477|1378
1656408600000|2022-06-28 09:30:00|100547.7|100522.7|100598.1|100573.1|100653.7|100599.8|100542|100502.6|1673
1656408900000|2022-06-28 09:35:00|100598|100573|100567.2|100542.2|100621|100596|100537.4|100512.4|1666
1656409200000|2022-06-28 09:40:00|100567|100542|100589.5|100564.5|100593.8|100568.8|100542.8|100506.4|1529
1656409500000|2022-06-28 09:45:00|100589.6|100564.6|100531|100506|100629.3|100604.3|100495|100465.4|1624
1656409800000|2022-06-28 09:50:00|100531.9|100506.9|100519|100494|100582.7|100553.9|100516.2|100491.2|1598
1656410100000|2022-06-28 09:55:00|100519.4|100494.4|100521.4|100496.4|100534.6|100509.6|100502.5|100477.5|1527
1656410400000|2022-06-28 10:00:00|100521.6|100496.6|100469.1|100444.1|100530.1|100505.1|100456.5|100431.5|1613
1656410700000|2022-06-28 10:05:00|100467.4|100442.4|100493|100468|100499.3|100474.3|100453.5|100428.5|1297
1656411000000|2022-06-28 10:10:00|100492.9|100467.9|100447.3|100422.3|100498.4|100473.4|100446|100421|1315
1656411300000|2022-06-28 10:15:00|100447|100422|100544|100519|100570.6|100531.1|100444.8|100419.8|1522
1656411600000|2022-06-28 10:20:00|100544.1|100519.1|100536.1|100511.1|100574.1|100548.3|100520.5|100495.5|1551
1656411900000|2022-06-28 10:25:00|100535.9|100510.9|100511.8|100486.8|100586.8|100561.8|100499.3|100474.3|1465
1656412200000|2022-06-28 10:30:00|100514.3|100489.3|100536.1|100511.1|100594.9|100569.9|100500|100475|1508
1656412500000|2022-06-28 10:35:00|100535.1|100510.1|100672.7|100647.7|100684.1|100659.1|100533.2|100508.2|1411
1656412800000|2022-06-28 10:40:00|100671.9|100646.9|100672.3|100647.3|100677.7|100652.7|100628.6|100603.6|1360
1656413100000|2022-06-28 10:45:00|100672.5|100647.5|100675.2|100650.2|100694.6|100669.6|100633.8|100608.8|1427
1656413400000|2022-06-28 10:50:00|100675.8|100650.8|100670|100645|100702.9|100677.9|100659.9|100634.9|1524
1656413700000|2022-06-28 10:55:00|100669.8|100644.8|100672.2|100647.2|100690.6|100665.6|100662.9|100637.9|1406
1656414000000|2022-06-28 11:00:00|100672.3|100647.3|100684.5|100659.5|100706.3|100681.3|100657.9|100632.9|1475
1656414300000|2022-06-28 11:05:00|100684.1|100659.1|100677.9|100652.9|100695.9|100670.9|100674.3|100649.3|1351
1656414600000|2022-06-28 11:10:00|100677.3|100652.3|100652.6|100627.6|100689.3|100664.3|100648|100623|1314
1656414900000|2022-06-28 11:15:00|100652.1|100627.1|100678.2|100653.2|100700.6|100675.6|100646.5|100621.5|1463
1656415200000|2022-06-28 11:20:00|100678.1|100653.1|100648|100623|100681.6|100656.6|100638.7|100613.7|1425
1656415500000|2022-06-28 11:25:00|100647.2|100622.2|100661|100636|100663.7|100638.7|100635.4|100610.4|1483
1656415800000|2022-06-28 11:30:00|100661.2|100636.2|100692.7|100667.7|100725.3|100700.3|100659.1|100634.1|1496
1656416100000|2022-06-28 11:35:00|100693|100668|100718.6|100693.6|100751.4|100720.1|100663.2|100638.2|1359
1656416400000|2022-06-28 11:40:00|100718.7|100693.7|100674.5|100649.5|100722.2|100697.2|100662.2|100637.2|1381
1656416700000|2022-06-28 11:45:00|100674.6|100649.6|100757.8|100732.8|100772.1|100747.1|100665.4|100640.4|1498
1656417000000|2022-06-28 11:50:00|100757.5|100732.5|100794.8|100769.8|100825.1|100800.1|100729.1|100704.1|1610
1656417300000|2022-06-28 11:55:00|100797|100772|100863.9|100838.9|100888|100863|100796.6|100771.6|1905
1656417600000|2022-06-28 12:00:00|100865.3|100840.3|100907.5|100882.5|100971.1|100946.1|100862.7|100837.7|1762
1656417900000|2022-06-28 12:05:00|100906.2|100881.2|100899.3|100874.3|100906.7|100881.7|100813.3|100783.8|1680
1656418200000|2022-06-28 12:10:00|100900.3|100875.3|100903.7|100878.7|100948.6|100914.4|100880.1|100855.1|1752
1656418500000|2022-06-28 12:15:00|100903.9|100878.9|101060.5|101035.5|101067.8|101042.8|100903|100878|1837
1656418800000|2022-06-28 12:20:00|101058.5|101033.5|100998.1|100973.1|101058.5|101033.5|100997.8|100972.8|1765
1656419100000|2022-06-28 12:25:00|100997.3|100972.3|100972.6|100947.6|101017.4|100992.4|100962.4|100937.4|1697
1656419400000|2022-06-28 12:30:00|100974.2|100949.2|101056.7|101031.7|101061.9|101036.9|100955.2|100930.2|1899
1656419700000|2022-06-28 12:35:00|101058.5|101033.5|100999.9|100974.9|101070|101045|100973.5|100948.5|1856
1656420000000|2022-06-28 12:40:00|100999.6|100974.6|101138.1|101113.1|101138.1|101113.1|100987.7|100962.7|1844
1656420300000|2022-06-28 12:45:00|101139.6|101114.6|101144.1|101119.1|101171.4|101146.4|101108.6|101083.6|1774
1656420600000|2022-06-28 12:50:00|101144.5|101119.5|101152.4|101127.4|101153.8|101128.8|101026.9|101001.9|1839
1656420900000|2022-06-28 12:55:00|101153.1|101128.1|101156.7|101131.7|101194.6|101156|101141.1|101116.1|1773
1656421200000|2022-06-28 13:00:00|101160.4|101135.4|101129.3|101104.3|101195.5|101163|101083.8|101058.8|1918
1656421500000|2022-06-28 13:05:00|101130.4|101105.4|101167.2|101142.2|101248.3|101223.3|101102.2|101077.2|1881
1656421800000|2022-06-28 13:10:00|101167.5|101142.5|101192.3|101167.3|101205|101180|101159.5|101134.5|1744
1656422100000|2022-06-28 13:15:00|101192|101167|101130.9|101105.9|101201|101176|101129.8|101104.8|1582
1656422400000|2022-06-28 13:20:00|101131.3|101106.3|101103.9|101078.9|101131.7|101106.7|101066.9|101037.3|1767
1656422700000|2022-06-28 13:25:00|101104.9|101079.9|101125.5|101100.5|101129.6|101104.6|101079.1|101054.1|1577
1656423000000|2022-06-28 13:30:00|101123.6|101098.6|101063.4|101038.4|101132.3|101107.3|101039.1|100988.4|1957
1656423300000|2022-06-28 13:35:00|101064.2|101039.2|101098.6|101073.6|101104.9|101079.9|101044.5|101019.5|1845
1656423600000|2022-06-28 13:40:00|101100.7|101075.7|101049.1|101024.1|101123.3|101098.3|101043.9|101018.9|1877
1656423900000|2022-06-28 13:45:00|101048.8|101023.8|101098.8|101073.8|101139.3|101114.3|101035.5|101010.5|1799
1656424200000|2022-06-28 13:50:00|101099|101074|101099.1|101074.1|101119.3|101094.3|101076.7|101051.7|1860
1656424500000|2022-06-28 13:55:00|101097.5|101072.5|101151.9|101101.9|101179.3|101144.8|101047.1|101022.1|2038
1656424800000|2022-06-28 14:00:00|101142.1|101117.1|101224.2|101199.2|101253.5|101228.5|101117.2|101058.6|2136
1656425100000|2022-06-28 14:05:00|101223.7|101198.7|101221.8|101196.8|101290.8|101265.8|101191.4|101166.4|1928
1656425400000|2022-06-28 14:10:00|101221.6|101196.6|101190.5|101165.5|101231.6|101206.6|101188.1|101163.1|1724
1656425700000|2022-06-28 14:15:00|101192|101167|101152.7|101127.7|101198.4|101167|101131.3|101106.3|1861
1656426000000|2022-06-28 14:20:00|101153|101128|101229.2|101204.2|101236.5|101211.5|101131.8|101106.8|1742
1656426300000|2022-06-28 14:25:00|101229.4|101204.4|101230.9|101205.9|101289.3|101264.3|101215.9|101190.9|1810
1656426600000|2022-06-28 14:30:00|101230.6|101205.6|101309.7|101284.7|101348.1|101323.1|101229|101204|1964
1656426900000|2022-06-28 14:35:00|101309.6|101284.6|101377.8|101352.8|101382.9|101357.9|101278.3|101251.9|1817
1656427200000|2022-06-28 14:40:00|101377.6|101352.6|101316.3|101291.3|101402.9|101373.3|101314.2|101282.2|1863
1656427500000|2022-06-28 14:45:00|101316.6|101291.6|101297.9|101272.9|101383.4|101350.7|101285.3|101260.3|2031
1656427800000|2022-06-28 14:50:00|101298|101273|101385.8|101360.8|101411.9|101386.9|101240.3|101215.3|2097
1656428100000|2022-06-28 14:55:00|101385.9|101360.9|101301.5|101276.5|101454.9|101429.9|101294|101269|2063
1656428400000|2022-06-28 15:00:00|101300.5|101275.5|101299.3|101274.3|101351.2|101326.2|101294.7|101269.7|2104
1656428700000|2022-06-28 15:05:00|101298.6|101273.6|101319.8|101294.8|101324.2|101299.2|101232|101207|1865
1656429000000|2022-06-28 15:10:00|101317.5|101292.5|101297.2|101272.2|101366.7|101341.7|101294.9|101269.9|1628
1656429300000|2022-06-28 15:15:00|101297.4|101272.4|101284.2|101259.2|101307.5|101282.5|101242.9|101217.9|1693
1656429600000|2022-06-28 15:20:00|101284.4|101259.4|101344.3|101319.3|101355.5|101330.5|101278.5|101253.5|1780
1656429900000|2022-06-28 15:25:00|101341.3|101316.3|101344.3|101294.3|101395.8|101360.5|101301.5|101226.4|1902
1656430200000|2022-06-28 15:30:00|101344.4|101294.4|101292.9|101267.9|101358.5|101319.6|101262.6|101234|1976
1656430500000|2022-06-28 15:35:00|101292.7|101267.7|101325.5|101275.5|101336.1|101298.6|101243.1|101147.2|1971
1656430800000|2022-06-28 15:40:00|101326.8|101276.8|101425.5|101375.5|101468.8|101401|101310.5|101225.2|2151
1656431100000|2022-06-28 15:45:00|101426.9|101376.9|101381.5|101308.4|101477|101414|101279|101204|2082
1656431400000|2022-06-28 15:50:00|101386|101295.4|101299.8|101274.8|101416.3|101379.1|101279.1|101217.2|2086
1656431700000|2022-06-28 15:55:00|101298.2|101273.2|101314|101264|101333.7|101284.4|101193.2|101156.9|1958
1656432000000|2022-06-28 16:00:00|101314.9|101264.9|101310.9|101285.9|101346.7|101295.3|101260.4|101230.9|2079
1656432300000|2022-06-28 16:05:00|101312.8|101287.8|101273.7|101248.7|101355.8|101317.1|101265|101217|2177
1656432600000|2022-06-28 16:10:00|101274|101249|101291.2|101266.2|101320.2|101271.6|101196.1|101158|2075
1656432900000|2022-06-28 16:15:00|101304.3|101254.3|101284.2|101234.2|101378.7|101325.9|101272|101226.2|2122
1656433200000|2022-06-28 16:20:00|101294.9|101218.2|101284.5|101259.5|101335.6|101299.5|101239.1|101193.3|2094
1656433500000|2022-06-28 16:25:00|101282.6|101257.6|101198.5|101173.5|101282.6|101257.6|101162.3|101109.9|1663
1656433800000|2022-06-28 16:30:00|101196.9|101171.9|101256.5|101231.5|101273.7|101240.1|101185.8|101132.9|1975
1656434100000|2022-06-28 16:35:00|101256.7|101231.7|101313.1|101263.1|101338.5|101282.2|101234.9|101181.2|1963
1656434400000|2022-06-28 16:40:00|101313.6|101263.6|101302.6|101277.6|101346|101288.7|101262.8|101212.5|1793
1656434700000|2022-06-28 16:45:00|101302.5|101277.5|101330.9|101305.9|101349.1|101309.7|101270.2|101222.6|1834
1656435000000|2022-06-28 16:50:00|101334.5|101309.5|101364|101314|101411.8|101358|101297.3|101267.3|2072
1656435300000|2022-06-28 16:55:00|101363.6|101313.6|101334.6|101309.6|101389|101357.6|101314.9|101278.8|1725
1656435600000|2022-06-28 17:00:00|101334|101309|101479.5|101429.5|101516.2|101455.2|101324.7|101299.7|1977
1656435900000|2022-06-28 17:05:00|101479.9|101429.9|101472.6|101447.6|101508.7|101459|101448.9|101397.4|1934
1656436200000|2022-06-28 17:10:00|101472.3|101447.3|101459.1|101434.1|101511.9|101451|101429.9|101362.1|1752
1656436500000|2022-06-28 17:15:00|101460.6|101435.6|101532.2|101507.2|101552.1|101508|101441.9|101391.6|1883
1656436800000|2022-06-28 17:20:00|101531.3|101506.3|101541|101516|101563.9|101529.9|101528.7|101475|1642
1656437100000|2022-06-28 17:25:00|101541.1|101516.1|101521.6|101496.6|101574.9|101528.1|101504|101474.6|1853
1656437400000|2022-06-28 17:30:00|101521.5|101496.5|101550.6|101525.6|101564.8|101528|101509|101474|1899
1656437700000|2022-06-28 17:35:00|101549.9|101524.9|101521.1|101496.1|101575.8|101532.9|101521.1|101489.8|2045
1656438000000|2022-06-28 17:40:00|101521.2|101496.2|101482.3|101457.3|101541.3|101507.4|101464|101423.8|1717
1656438300000|2022-06-28 17:45:00|101481.4|101456.4|101454.4|101429.4|101519.6|101469.3|101441.2|101405.9|1679
1656438600000|2022-06-28 17:50:00|101450.8|101425.8|101458.3|101408.3|101489|101440|101414.3|101377.1|1842
1656438900000|2022-06-28 17:55:00|101457.6|101407.6|101425.2|101375.2|101560.5|101456.7|101389.2|101297.2|2015
1656439200000|2022-06-28 18:00:00|101433.8|101383.8|101406.7|101356.7|101467.4|101394.2|101333.8|101237.7|1999
1656439500000|2022-06-28 18:05:00|101402.2|101352.2|101444.4|101419.4|101490|101432.1|101382.6|101330.3|1939
1656439800000|2022-06-28 18:10:00|101443.7|101418.7|101465.2|101415.2|101482|101434.5|101417.2|101371.8|1839
1656440100000|2022-06-28 18:15:00|101451.7|101426.7|101452.5|101427.5|101506|101449.4|101443.7|101395.3|1789
1656440400000|2022-06-28 18:20:00|101454.1|101429.1|101411.5|101386.5|101454.2|101429.2|101399.6|101374.6|1278
1656440700000|2022-06-28 18:25:00|101411.4|101386.4|101404.6|101379.6|101428.1|101403.1|101388|101363|1702
1656441000000|2022-06-28 18:30:00|101401.8|101376.8|101480.8|101455.8|101509.7|101461.2|101395.7|101370.7|1382
1656441300000|2022-06-28 18:35:00|101482|101457|101511.1|101436.8|101553.2|101503.4|101468.8|101409|1511
1656441600000|2022-06-28 18:40:00|101499.7|101449.7|101506.4|101456.4|101525.2|101478|101462.6|101405.5|1666
1656441900000|2022-06-28 18:45:00|101506.8|101456.8|101552.4|101502.4|101572.6|101519.6|101493.3|101424.3|2123
1656442200000|2022-06-28 18:50:00|101551.4|101501.4|101546.7|101521.7|101594.4|101548.3|101539.9|101493.5|2158
1656442500000|2022-06-28 18:55:00|101550.7|101525.7|101553.4|101528.4|101579.4|101541|101539.1|101495.5|1857
1656442800000|2022-06-28 19:00:00|101553.8|101528.8|101530.3|101505.3|101566.9|101536.5|101519.8|101492.9|1752
1656443100000|2022-06-28 19:05:00|101530.6|101505.6|101570.2|101545.2|101578.4|101553.4|101529.4|101504.4|1152
1656443400000|2022-06-28 19:10:00|101569.8|101544.8|101539.6|101514.6|101579.4|101554.4|101530|101505|1524
1656443700000|2022-06-28 19:15:00|101539.4|101514.4|101572.2|101547.2|101593.3|101554.9|101512.2|101487.2|1821
1656444000000|2022-06-28 19:20:00|101572.6|101547.6|101583.2|101558.2|101620.8|101595.8|101568.5|101528.1|1471
1656444300000|2022-06-28 19:25:00|101583.1|101558.1|101571.8|101546.8|101588.3|101563.3|101544.2|101519.2|1222
1656444600000|2022-06-28 19:30:00|101571.6|101546.6|101610.9|101585.9|101618.6|101593.6|101548.2|101511.2|1318
1656444900000|2022-06-28 19:35:00|101609.9|101584.9|101563.2|101486.6|101613.9|101588.9|101547.5|101479.7|1178
1656445200000|2022-06-28 19:40:00|101561.3|101488.2|101556.2|101506.2|101575.7|101515|101543.5|101479.9|1110
1656445500000|2022-06-28 19:45:00|101556.9|101506.9|101566.8|101493.5|101583.7|101514.8|101537.2|101473|823
1656445800000|2022-06-28 19:50:00|101567.6|101494|101573.7|101523.7|101610.3|101545.5|101545.8|101481.9|1198
1656446100000|2022-06-28 19:55:00|101573.2|101523.2|101549|101499|101633.4|101595.1|101523.2|101466.1|1448
1656446400000|2022-06-28 20:00:00|101549.6|101499.6|101563.9|101513.9|101578.3|101538.4|101488.5|101429.1|1508
1656446700000|2022-06-28 20:05:00|101565|101515|101541.4|101491.4|101573.2|101516.4|101539.7|101483.3|672
1656447000000|2022-06-28 20:10:00|101541.2|101491.2|101551.1|101501.1|101566.7|101506|101520.4|101460.4|656
1656447300000|2022-06-28 20:15:00|101551.7|101501.7|101571.3|101521.3|101572|101522|101520.5|101470.5|676
1656447600000|2022-06-28 20:20:00|101570.1|101520.1|101579|101529|101588.8|101537.2|101551.1|101494.7|706
1656447900000|2022-06-28 20:25:00|101580.8|101530.8|101559.8|101509.8|101581.2|101531.1|101533.3|101483.3|961
1656448200000|2022-06-28 20:30:00|101561|101511|101559.1|101509.1|101580.3|101520.5|101553.6|101490.7|414
1656448500000|2022-06-28 20:35:00|101558.8|101508.8|101557|101507|101572.3|101534.2|101543.8|101503|438
1656448800000|2022-06-28 20:40:00|101555.9|101505.9|101567.4|101517.4|101590.1|101524.3|101546.7|101490.4|383
1656449100000|2022-06-28 20:45:00|101600.5|101504.9|101575.6|101525.6|101614.7|101536|101565.9|101504.2|460
1656449400000|2022-06-28 20:50:00|101576.1|101526.1|101571.8|101521.8|101615.8|101529.6|101551.5|101472.4|788
1656449700000|2022-06-28 20:55:00|101602.2|101502.4|101646.8|101530.8|101648.1|101532.1|101594.6|101492.1|755
1656450000000|2022-06-28 21:00:00|101646.3|101530.3|101628.2|101512.2|101646.3|101530.3|101617.4|101501.4|91
1656450300000|2022-06-28 21:05:00|101627.9|101511.9|101609.6|101493.6|101628.6|101512.6|101604.4|101488.4|74
1656450600000|2022-06-28 21:10:00|101602.9|101486.9|101607.1|101491.1|101629.6|101513.6|101547.7|101431.7|219
1656450900000|2022-06-28 21:15:00|101606.7|101490.7|101588|101472|101643.4|101527.4|101583|101467|142
1656451200000|2022-06-28 21:20:00|101602.7|101486.7|101594.7|101478.7|101621.9|101505.9|101577.5|101461.5|140
1656451500000|2022-06-28 21:25:00|101603.4|101487.4|101608.6|101492.6|101628.1|101512.1|101583.7|101467.7|146
1656451800000|2022-06-28 21:30:00|101604.7|101488.7|101606.4|101490.4|101637.7|101521.7|101593.4|101477.4|220
1656452100000|2022-06-28 21:35:00|101605.1|101489.1|101618.1|101502.1|101638.5|101522.5|101592|101476|118
1656452400000|2022-06-28 21:40:00|101619.1|101503.1|101607.6|101491.6|101649.9|101533.9|101595|101479|126
1656452700000|2022-06-28 21:45:00|101609.6|101493.6|101607.7|101491.7|101641.6|101525.6|101596.9|101480.9|244
1656453000000|2022-06-28 21:50:00|101606.3|101490.3|101604.2|101488.2|101622.2|101506.2|101598.8|101482.8|178
1656453300000|2022-06-28 21:55:00|101604.1|101488.1|101617|101501|101621.1|101505.1|101599.4|101483.4|209
1656453600000|2022-06-28 22:00:00|101611.1|101495.1|101597.5|101481.5|101615.2|101499.2|101575.9|101459.9|489
1656453900000|2022-06-28 22:05:00|101597.3|101481.3|101598.9|101482.9|101606.4|101490.4|101582.3|101466.3|292
1656454200000|2022-06-28 22:10:00|101600.1|101484.1|101587.4|101471.4|101604|101488|101584.3|101468.3|338
1656454500000|2022-06-28 22:15:00|101586.5|101470.5|101604.6|101488.6|101608.5|101492.5|101584.3|101468.7|696
1656454800000|2022-06-28 22:20:00|101603.5|101487.5|101624.7|101508.7|101627.9|101511.9|101597|101481|922
1656455100000|2022-06-28 22:25:00|101624.5|101508.5|101618.1|101502.1|101636|101520|101614.2|101500.4|746
1656455400000|2022-06-28 22:30:00|101617.5|101501.5|101607.4|101491.4|101622.7|101506.7|101594.3|101480.7|829
1656455700000|2022-06-28 22:35:00|101607.5|101491.5|101593.3|101477.3|101613.8|101497.8|101588.8|101472.8|780
1656456000000|2022-06-28 22:40:00|101592.7|101476.7|101589.9|101473.9|101599.7|101483.7|101584.3|101468.3|642
1656456300000|2022-06-28 22:45:00|101590.4|101474.4|101577|101461|101598.8|101482.8|101576.3|101460.3|607
1656456600000|2022-06-28 22:50:00|101576.9|101460.9|101555.4|101439.4|101585.5|101469.5|101555.1|101439.1|737
1656456900000|2022-06-28 22:55:00|101555.3|101439.3|101543.5|101427.5|101567.1|101451.1|101542|101426|573
1656457200000|2022-06-28 23:00:00|101540.5|101424.5|101542.7|101445.8|101566.5|101456.3|101536.7|101424.5|831
1656457500000|2022-06-28 23:05:00|101542.5|101446.3|101545.6|101433.4|101563.1|101461.8|101523.9|101431.1|1032
1656457800000|2022-06-28 23:10:00|101545.5|101433.3|101543.7|101436|101553.7|101452.5|101525.9|101430.9|828
1656458100000|2022-06-28 23:15:00|101543.3|101438.2|101562.5|101446.5|101573.8|101474.1|101518.9|101437.3|872
1656458400000|2022-06-28 23:20:00|101570.3|101457.1|101554.1|101466.2|101576.4|101476.9|101518.4|101441|1169
1656458700000|2022-06-28 23:25:00|101553.3|101466.8|101573.1|101487.4|101582.5|101493.4|101540.7|101449.9|1077
1656459000000|2022-06-28 23:30:00|101573|101487.2|101582.2|101499.3|101602.3|101504.3|101571.4|101477.4|1089
1656459300000|2022-06-28 23:35:00|101584.9|101498|101566.9|101479.5|101597.1|101509.5|101559.5|101461.4|946
1656459600000|2022-06-28 23:40:00|101571|101476.1|101570.7|101475.9|101589.3|101500.2|101542.2|101464.4|915
1656459900000|2022-06-28 23:45:00|101568.4|101475.2|101581.6|101490.9|101597.6|101497.1|101546.1|101467.8|1013
1656460200000|2022-06-28 23:50:00|101581.4|101493.2|101574.6|101493.9|101594.4|101512.8|101559.8|101482.9|1194
1656460500000|2022-06-28 23:55:00|101574.8|101494.1|101583.4|101496.5|101601.1|101506.2|101567.8|101475.5|1055
1656460800000|2022-06-29 00:00:00|101587.5|101496.7|101556.2|101465.9|101608|101514.8|101542.1|101454|1441
1656461100000|2022-06-29 00:05:00|101556.1|101466.3|101545|101458.5|101575.8|101482.9|101516.2|101436.6|1166
1656461400000|2022-06-29 00:10:00|101545.1|101458.7|101527.2|101437.1|101557.8|101470.3|101497.6|101416.1|1111
1656461700000|2022-06-29 00:15:00|101524|101437.8|101489.8|101406.7|101532.4|101445.9|101479.9|101394.2|1348
1656462000000|2022-06-29 00:20:00|101489.2|101407.2|101515.7|101430.9|101528.2|101441.8|101466.9|101397.7|1366
1656462300000|2022-06-29 00:25:00|101515.3|101431.8|101491.4|101405.8|101519|101435.9|101461.9|101388.9|1127
1656462600000|2022-06-29 00:30:00|101491.2|101406.3|101509.5|101421.8|101519.2|101442|101476.8|101395.5|991
1656462900000|2022-06-29 00:35:00|101510.6|101425|101542.3|101462.5|101549.3|101476.9|101484.4|101401.2|1237
1656463200000|2022-06-29 00:40:00|101542.1|101462.1|101552.8|101481|101560.8|101496.2|101515.4|101433.5|1408
1656463500000|2022-06-29 00:45:00|101553.1|101481.8|101529.7|101479.7|101562.2|101502.5|101515.1|101446|1339
1656463800000|2022-06-29 00:50:00|101529.4|101479.4|101555.3|101500.7|101568.4|101513|101513|101445|1488
1656464100000|2022-06-29 00:55:00|101552.3|101502.3|101543.9|101493.9|101573.8|101514.1|101530.3|101465.3|1360
1656464400000|2022-06-29 01:00:00|101543.8|101493.8|101560.1|101480.6|101615.2|101547.5|101542.2|101479.6|1709
1656464700000|2022-06-29 01:05:00|101562.2|101480.5|101536|101486|101585.3|101518.4|101527.6|101468.4|1557
1656465000000|2022-06-29 01:10:00|101535.8|101485.8|101553.7|101503.7|101573.5|101510.7|101524.1|101462.5|1755
1656465300000|2022-06-29 01:15:00|101554.1|101504.1|101528.2|101478.2|101574.9|101509.9|101516.5|101458.3|1674
1656465600000|2022-06-29 01:20:00|101527.7|101477.7|101529.8|101479.8|101558.2|101496.3|101519.9|101462.4|1778
1656465900000|2022-06-29 01:25:00|101528.9|101478.9|101524|101474|101540.2|101487.6|101503.5|101460.8|1569
1656466200000|2022-06-29 01:30:00|101523.1|101473.1|101504.5|101454.5|101532.1|101483.5|101449.7|101391.2|1807
1656466500000|2022-06-29 01:35:00|101503.7|101453.7|101484.8|101412.9|101515.5|101462.7|101441.4|101390.3|1652
1656466800000|2022-06-29 01:40:00|101484|101413.1|101496.1|101418.8|101516.2|101446.8|101437.8|101374.3|1815
1656467100000|2022-06-29 01:45:00|101496.3|101419|101498.1|101424.8|101511.1|101439.5|101478.2|101408.2|1480
1656467400000|2022-06-29 01:50:00|101485.1|101435.1|101503.2|101394.6|101514.6|101435.1|101475.5|101373.8|1450
1656467700000|2022-06-29 01:55:00|101504.2|101394|101498.6|101400.4|101523|101426.7|101485.1|101389.8|1330
1656468000000|2022-06-29 02:00:00|101498.4|101408.6|101466.4|101369.5|101505.4|101410.5|101462.2|101364.6|1545
1656468300000|2022-06-29 02:05:00|101465.1|101367.9|101456.6|101356.9|101482|101387.2|101437.6|101341.1|1469
1656468600000|2022-06-29 02:10:00|101458.2|101356.7|101467.3|101372.4|101478.2|101381.7|101448.9|101352.8|1904
1656468900000|2022-06-29 02:15:00|101463.3|101373.9|101490.1|101396.2|101505.8|101400.3|101452.1|101360.3|1438
1656469200000|2022-06-29 02:20:00|101490.4|101396.6|101474.3|101368.1|101501.8|101399.3|101471.2|101363.3|1069
1656469500000|2022-06-29 02:25:00|101474.5|101368.2|101481|101367.7|101491.7|101384.2|101468.1|101359.4|1160
1656469800000|2022-06-29 02:30:00|101480.3|101364.3|101448.8|101343.7|101482.2|101366.2|101440.9|101335.4|1383
1656470100000|2022-06-29 02:35:00|101449|101343.8|101496.1|101392.5|101506.3|101397.7|101442.2|101342|1492
1656470400000|2022-06-29 02:40:00|101495.9|101392.3|101488.5|101380.1|101501.9|101392.8|101474.5|101369.6|1404
1656470700000|2022-06-29 02:45:00|101487.9|101380|101497.1|101390.4|101516.6|101406.2|101477.9|101372.1|1251
1656471000000|2022-06-29 02:50:00|101494.9|101390.8|101492.8|101387.5|101500.7|101393.2|101476|101376.8|1129
1656471300000|2022-06-29 02:55:00|101493.3|101386.9|101503|101401.6|101520.9|101413.4|101480.9|101382.1|1366
1656471600000|2022-06-29 03:00:00|101503.1|101401.9|101508.7|101394.3|101518.9|101414.3|101489.3|101385.2|1418
1656471900000|2022-06-29 03:05:00|101508.8|101393.1|101524.3|101412.1|101525|101415|101498.7|101393|1251
1656472200000|2022-06-29 03:10:00|101524.6|101412.4|101563.2|101452.7|101570.4|101454.4|101518.9|101407.3|1217
1656472500000|2022-06-29 03:15:00|101566.4|101453|101551.6|101445.1|101566.6|101461.6|101538.3|101435.8|916
1656472800000|2022-06-29 03:20:00|101552.3|101444.3|101535.3|101421.5|101566.1|101450.1|101532.7|101420.6|932
1656473100000|2022-06-29 03:25:00|101534.9|101421.1|101492.8|101381.1|101537.3|101427.3|101432.8|101316.8|1867
1656473400000|2022-06-29 03:30:00|101493.2|101381|101500.5|101390.2|101524.9|101410.4|101493.2|101381|2171
1656473700000|2022-06-29 03:35:00|101502.2|101391.2|101496.3|101380.3|101521.5|101405.5|101481.5|101369.8|1887
1656474000000|2022-06-29 03:40:00|101492.5|101376.5|101465.5|101356|101501.7|101385.7|101456.8|101348.9|1385
1656474300000|2022-06-29 03:45:00|101465.4|101355.9|101461.4|101352.3|101481.6|101365.7|101453.5|101348.8|1055
1656474600000|2022-06-29 03:50:00|101461.1|101352.2|101481.3|101365.3|101495.4|101379.4|101458.9|101351.2|1654
1656474900000|2022-06-29 03:55:00|101476.4|101362.3|101471.9|101357.4|101488.9|101372.9|101459.1|101347.5|1550
1656475200000|2022-06-29 04:00:00|101471.8|101357.2|101478.9|101364.3|101497.5|101383|101460|101352.2|1523
1656475500000|2022-06-29 04:05:00|101473.6|101365.6|101465.5|101354|101482.3|101370.9|101451.9|101344|1121
1656475800000|2022-06-29 04:10:00|101465.3|101354.2|101489|101373|101489.7|101378.9|101453.5|101346.6|1665
1656476100000|2022-06-29 04:15:00|101488.6|101372.6|101474.8|101359|101490.7|101377.5|101464.9|101353.7|1695
1656476400000|2022-06-29 04:20:00|101474.2|101358.2|101479.6|101366.5|101485.4|101373.1|101458.8|101347.3|1822
1656476700000|2022-06-29 04:25:00|101483.3|101367.3|101497.9|101382.7|101512.7|101406.4|101475.7|101364|1952
1656477000000|2022-06-29 04:30:00|101495.8|101388.1|101597.2|101491.4|101719.2|101603.2|101492.7|101381.4|1911
1656477300000|2022-06-29 04:35:00|101597.1|101491.3|101673.7|101564.2|101683.3|101568.1|101595|101484.7|1556
1656477600000|2022-06-29 04:40:00|101673.3|101564.3|101640.9|101524.9|101686.4|101571.5|101631|101516.6|1307
1656477900000|2022-06-29 04:45:00|101639|101523|101710.5|101599.7|101710.5|101599.7|101620.7|101511.8|1475
1656478200000|2022-06-29 04:50:00|101707|101599.5|101631.5|101525.8|101757.4|101648.8|101593.9|101477.9|1586
1656478500000|2022-06-29 04:55:00|101631.3|101527.3|101665.1|101558.8|101665.1|101565.9|101591|101483.3|1271
1656478800000|2022-06-29 05:00:00|101664.9|101559|101564.1|101460.4|101665.1|101575.4|101562.8|101456.3|1843
1656479100000|2022-06-29 05:05:00|101564|101461.7|101575.5|101482.3|101607.5|101515.8|101559.6|101454.2|1266
1656479400000|2022-06-29 05:10:00|101575.3|101482.1|101578|101476.6|101605.8|101516.7|101567.2|101472.7|1348
1656479700000|2022-06-29 05:15:00|101578.1|101476.8|101565.1|101454.5|101628|101538.3|101545.4|101429.4|1625
1656480000000|2022-06-29 05:20:00|101564.7|101454.8|101568.6|101455.9|101573.4|101470.3|101544.4|101428.4|1411
1656480300000|2022-06-29 05:25:00|101567.8|101460.1|101571.1|101455.1|101583.1|101488|101554.9|101440.8|1536
1656480600000|2022-06-29 05:30:00|101569|101453.6|101589.3|101473.3|101598.6|101488.7|101545.7|101430.8|1583
1656480900000|2022-06-29 05:35:00|101589.8|101473.8|101619.2|101510.7|101646.3|101539|101571.7|101458.1|1606
1656481200000|2022-06-29 05:40:00|101619|101511.1|101591.3|101489.2|101645.6|101550.2|101588.9|101485.1|1490
1656481500000|2022-06-29 05:45:00|101588.9|101489.1|101607|101507|101632.2|101526|101578.9|101469.4|1627
1656481800000|2022-06-29 05:50:00|101606.9|101507.1|101616.3|101500.3|101632|101534.5|101587.4|101471.4|1889
1656482100000|2022-06-29 05:55:00|101616|101500|101678.8|101562.8|101683.6|101567.6|101603|101487|1889
1656482400000|2022-06-29 06:00:00|101679.4|101563.4|101719.7|101642.6|101748.7|101672.6|101649.2|101537.6|1723
1656482700000|2022-06-29 06:05:00|101720.7|101643.3|101794.1|101709.1|101801.1|101714.3|101672.9|101601.7|1750
1656483000000|2022-06-29 06:10:00|101797.4|101712.9|101838.2|101747.9|101844.9|101788.5|101768.7|101683.8|1742
1656483300000|2022-06-29 06:15:00|101838|101748.4|101793.2|101743.2|101838.4|101783.9|101776.7|101708.7|1560
1656483600000|2022-06-29 06:20:00|101795.1|101745.1|101801.5|101776.5|101841.4|101813.3|101775.3|101710.5|1594
1656483900000|2022-06-29 06:25:00|101801.6|101776.6|101792.7|101767.7|101827.4|101786.9|101766.5|101718.8|1569
1656484200000|2022-06-29 06:30:00|101792.2|101767.2|101830.5|101805.5|101869|101844|101788.5|101748.7|1756
1656484500000|2022-06-29 06:35:00|101831.3|101806.3|101825.5|101800.5|101869.9|101844.9|101797.9|101772.9|1752
1656484800000|2022-06-29 06:40:00|101825|101800|101794.8|101769.8|101861.8|101818.6|101794.4|101758.5|1478
1656485100000|2022-06-29 06:45:00|101794.5|101769.5|101873.6|101848.6|101874.7|101849.7|101788.8|101763.8|1632
1656485400000|2022-06-29 06:50:00|101874.4|101849.4|101864.6|101839.6|101991.5|101924|101864.5|101819.1|1764
1656485700000|2022-06-29 06:55:00|101864.8|101839.8|102039.7|101923.7|102042.9|101926.9|101792.8|101751.2|2220
1656486000000|2022-06-29 07:00:00|102035.8|101924.2|101651|101601|102035.8|101924.2|101599.6|101511.1|2295
1656486300000|2022-06-29 07:05:00|101652.4|101602.4|101597.3|101572.3|101676.3|101624.1|101535|101490.4|2148
1656486600000|2022-06-29 07:10:00|101596.9|101571.9|101673.2|101648.2|101683|101658|101561.3|101514.6|1976
1656486900000|2022-06-29 07:15:00|101673.1|101648.1|101690.4|101665.4|101709.8|101684.8|101611.6|101586.6|1917
1656487200000|2022-06-29 07:20:00|101690|101665|101706.5|101681.5|101761.6|101736.6|101659.3|101619.7|1882
1656487500000|2022-06-29 07:25:00|101708.2|101683.2|101730.4|101705.4|101746.5|101721.5|101614.7|101559.3|1974
1656487800000|2022-06-29 07:30:00|101729.5|101704.5|101768|101743|101794.2|101763.4|101704.6|101657.5|2141
1656488100000|2022-06-29 07:35:00|101768.2|101743.2|101759|101734|101778.2|101752.3|101684.4|101614.2|1884
1656488400000|2022-06-29 07:40:00|101759.4|101734.4|101733.8|101708.8|101776.8|101751.8|101713.1|101688.1|1794
1656488700000|2022-06-29 07:45:00|101730.6|101705.6|101612.7|101587.7|101743.7|101717.1|101563.9|101538.9|1997
1656489000000|2022-06-29 07:50:00|101613.2|101588.2|101622.1|101597.1|101680.7|101655.7|101606.1|101581.1|1910
1656489300000|2022-06-29 07:55:00|101622.3|101597.3|101639.4|101548.9|101683.8|101635.8|101598.2|101518.4|1771
1656489600000|2022-06-29 08:00:00|101642.2|101550.4|101553.2|101528.2|101727.4|101662.2|101505|101461.6|2201
1656489900000|2022-06-29 08:05:00|101551.8|101526.8|101596.7|101571.7|101637.6|101600.3|101524|101493.9|1929
1656490200000|2022-06-29 08:10:00|101597.4|101572.4|101590.1|101565.1|101646.6|101615.2|101568.8|101543.8|1634
1656490500000|2022-06-29 08:15:00|101590.2|101565.2|101606|101581|101623.6|101598.6|101526.7|101501.7|1839
1656490800000|2022-06-29 08:20:00|101606.4|101581.4|101656.9|101631.9|101677.9|101649.5|101598.2|101573.2|1775
1656491100000|2022-06-29 08:25:00|101656.3|101631.3|101650.2|101625.2|101688.1|101663.1|101635.9|101610.9|1622
1656491400000|2022-06-29 08:30:00|101647.4|101622.4|101674|101649|101731.7|101706.7|101644|101619|1631
1656491700000|2022-06-29 08:35:00|101674.2|101649.2|101652.5|101627.5|101683.4|101658.4|101635.7|101610.7|1533
1656492000000|2022-06-29 08:40:00|101653.6|101628.6|101690.7|101665.7|101699.9|101674.9|101633.2|101608.2|1836
1656492300000|2022-06-29 08:45:00|101691.9|101666.9|101670.6|101645.6|101728.5|101703.5|101668.8|101643.8|1651
1656492600000|2022-06-29 08:50:00|101671|101646|101720.9|101695.9|101760.4|101735.4|101667.8|101621|1546
1656492900000|2022-06-29 08:55:00|101721.1|101696.1|101673.9|101648.9|101747.2|101722.2|101673.2|101648.2|1376
1656493200000|2022-06-29 09:00:00|101674|101649|101668.6|101643.6|101692.1|101667.1|101640.4|101615.4|1687
1656493500000|2022-06-29 09:05:00|101667.1|101642.1|101618.5|101593.5|101680.6|101655.6|101594|101569|1605
1656493800000|2022-06-29 09:10:00|101617.8|101592.8|101549.9|101524.9|101618.1|101593.1|101503.3|101478.3|1743
1656494100000|2022-06-29 09:15:00|101550.4|101525.4|101588.3|101563.3|101597.9|101572.9|101518.8|101484.7|1631
1656494400000|2022-06-29 09:20:00|101588|101563|101580.5|101555.5|101620.5|101595.5|101541.6|101516.6|1659
1656494700000|2022-06-29 09:25:00|101581.1|101556.1|101654.4|101629.4|101658.5|101633.5|101567.8|101542.8|1494
1656495000000|2022-06-29 09:30:00|101654.3|101629.3|101636.5|101611.5|101674.2|101649.2|101616.4|101591.4|1658
1656495300000|2022-06-29 09:35:00|101636|101611|101603.4|101578.4|101636.7|101611.7|101577|101552|1567
1656495600000|2022-06-29 09:40:00|101603.2|101578.2|101585.9|101560.9|101627.6|101602.6|101554.4|101529.4|1493
1656495900000|2022-06-29 09:45:00|101586.2|101561.2|101616.3|101591.3|101642.3|101617.3|101571.6|101546.6|1382
1656496200000|2022-06-29 09:50:00|101616.1|101591.1|101688.5|101663.5|101695|101666.2|101616.1|101591.1|1683
1656496500000|2022-06-29 09:55:00|101688.4|101663.4|101770.6|101745.6|101780.9|101755.9|101686.1|101661.1|1820
1656496800000|2022-06-29 10:00:00|101772.1|101747.1|101772.8|101747.8|101831.7|101806.7|101738.8|101713.8|1781
1656497100000|2022-06-29 10:05:00|101774.1|101749.1|101719.5|101694.5|101816.6|101780.8|101684.5|101637.4|1697
1656497400000|2022-06-29 10:10:00|101719.2|101694.2|101714.5|101689.5|101766|101718.5|101699.1|101650|1735
1656497700000|2022-06-29 10:15:00|101713.5|101688.5|101680.7|101655.7|101723|101698|101668.7|101643.7|1689
1656498000000|2022-06-29 10:20:00|101680.6|101655.6|101674.8|101649.8|101718|101693|101669.3|101644.3|1749
1656498300000|2022-06-29 10:25:00|101676|101651|101639.7|101614.7|101694.1|101669.1|101617.1|101585.3|1475
1656498600000|2022-06-29 10:30:00|101638.9|101613.9|101673.4|101648.4|101699.2|101674.2|101619.1|101594.1|1567
1656498900000|2022-06-29 10:35:00|101673.3|101648.3|101634.4|101609.4|101673.9|101648.9|101611.7|101586.7|1447
1656499200000|2022-06-29 10:40:00|101634.3|101609.3|101655.3|101630.3|101669.1|101644.1|101571.6|101546.6|1553
1656499500000|2022-06-29 10:45:00|101654.4|101629.4|101614.6|101589.6|101659.7|101634.7|101608.8|101583.8|1363
1656499800000|2022-06-29 10:50:00|101614.5|101589.5|101634.6|101609.6|101638.3|101613.3|101589.8|101564.8|1518
1656500100000|2022-06-29 10:55:00|101634.8|101609.8|101639.3|101614.3|101688.4|101663.4|101632.5|101607.5|1518
1656500400000|2022-06-29 11:00:00|101637.9|101612.9|101566.7|101541.7|101639.8|101614.8|101556.9|101531.9|1928
1656500700000|2022-06-29 11:05:00|101567.3|101542.3|101589.4|101564.4|101599.3|101574.3|101544.5|101519.5|1487
1656501000000|2022-06-29 11:10:00|101588.8|101563.8|101607.9|101582.9|101613.5|101588.5|101567.7|101542.7|1591
1656501300000|2022-06-29 11:15:00|101605.6|101580.6|101628.2|101603.2|101660.2|101635.2|101600.2|101575.2|1510
1656501600000|2022-06-29 11:20:00|101628.3|101603.3|101590.9|101565.9|101636.6|101611.6|101587.1|101562.1|1341
1656501900000|2022-06-29 11:25:00|101591.3|101566.3|101593.7|101568.7|101625|101600|101558.3|101533.3|1469
1656502200000|2022-06-29 11:30:00|101593.8|101568.8|101637.4|101612.4|101638|101613|101564.2|101539.2|1542
1656502500000|2022-06-29 11:35:00|101636.2|101611.2|101626.3|101601.3|101668.5|101643.5|101618.7|101593.7|1399
1656502800000|2022-06-29 11:40:00|101626.4|101601.4|101711.8|101686.8|101806|101700.9|101615.2|101590.2|1603
1656503100000|2022-06-29 11:45:00|101711.2|101686.2|101694.4|101669.4|101725.2|101700.2|101694.4|101669.4|1702
1656503400000|2022-06-29 11:50:00|101691.5|101666.5|101711.7|101686.7|101764.9|101739.9|101683.7|101658.7|1884
1656503700000|2022-06-29 11:55:00|101711.5|101686.5|101530.1|101480.1|101712.1|101687.1|101493|101454.9|1938
1656504000000|2022-06-29 12:00:00|101534.1|101484.1|101514.1|101489.1|101617.6|101534.3|101491.3|101441.8|1961
1656504300000|2022-06-29 12:05:00|101513.7|101488.7|101577.5|101552.5|101579.8|101554.8|101508.7|101483.7|1821
1656504600000|2022-06-29 12:10:00|101578|101553|101599.9|101574.9|101607.3|101582.3|101544|101519|1666
1656504900000|2022-06-29 12:15:00|101597.9|101572.9|101642.2|101617.2|101663.2|101638.2|101576.7|101551.7|1745
1656505200000|2022-06-29 12:20:00|101641.6|101616.6|101756.7|101706.7|101865.8|101749.8|101606.7|101562|1941
1656505500000|2022-06-29 12:25:00|101755.5|101705.5|101787|101698.9|101832.4|101732.2|101716.4|101651.2|2089
1656505800000|2022-06-29 12:30:00|101796.5|101696.8|101710.3|101660.3|101947.5|101831.5|101551.6|101435.6|2209
1656506100000|2022-06-29 12:35:00|101710.9|101660.9|101680.7|101655.7|101741|101685.3|101658.1|101616.9|1884
1656506400000|2022-06-29 12:40:00|101680.4|101655.4|101606.6|101581.6|101723.3|101698.3|101586.3|101561.3|1894
1656506700000|2022-06-29 12:45:00|101607.1|101582.1|101579.5|101554.5|101620|101595|101512.4|101487.4|1593
1656507000000|2022-06-29 12:50:00|101577.5|101552.5|101543.5|101518.5|101586.4|101561.4|101500.7|101447.3|1605
1656507300000|2022-06-29 12:55:00|101543.6|101518.6|101600.4|101575.4|101614.2|101589.2|101541.2|101505.8|1818
1656507600000|2022-06-29 13:00:00|101601.9|101576.9|101644.3|101619.3|101698.1|101664.3|101596.2|101558.7|2053
1656507900000|2022-06-29 13:05:00|101643.5|101618.5|101643.7|101618.7|101659.9|101634.9|101618.5|101593.5|1730
1656508200000|2022-06-29 13:10:00|101643|101618|101637.5|101612.5|101675.7|101650.7|101566.5|101541.5|1921
1656508500000|2022-06-29 13:15:00|101637.9|101612.9|101657.4|101632.4|101749|101724|101629.4|101604.4|1912
1656508800000|2022-06-29 13:20:00|101659.8|101634.8|101733|101708|101752.4|101727.4|101645.5|101620.5|1974
1656509100000|2022-06-29 13:25:00|101732.3|101707.3|101877.5|101852.5|101919.1|101894.1|101721.9|101696.9|1972
1656509400000|2022-06-29 13:30:00|101877.8|101852.8|101858|101833|101926.3|101901.3|101808.5|101783.5|2177
1656509700000|2022-06-29 13:35:00|101856.8|101831.8|101914.8|101889.8|101927.4|101897.7|101817.8|101792.8|2067
1656510000000|2022-06-29 13:40:00|101914.5|101889.5|102058.9|102033.9|102063.7|102038.7|101914.5|101889.5|2027
1656510300000|2022-06-29 13:45:00|102059.6|102034.6|102037.2|102012.2|102118.7|102093.7|101997.7|101972.7|2091
1656510600000|2022-06-29 13:50:00|102039.8|102014.8|101955.2|101930.2|102063.2|102038.2|101934.9|101900.6|2147
1656510900000|2022-06-29 13:55:00|101957|101932|101968.4|101943.4|102015.2|101975.8|101907.7|101882.7|2093
1656511200000|2022-06-29 14:00:00|101968.7|101943.7|101972.3|101947.3|102125.2|102016.1|101914.9|101889.9|2113
1656511500000|2022-06-29 14:05:00|101973.1|101948.1|101976|101951|101996.4|101971.4|101921.7|101896.7|2032
1656511800000|2022-06-29 14:10:00|101976.8|101951.8|101924.7|101899.7|102124.1|102008.1|101908.8|101883.8|2000
1656512100000|2022-06-29 14:15:00|101924.4|101899.4|102054.1|102029.1|102087.9|102062.9|101922|101897|1892
1656512400000|2022-06-29 14:20:00|102062.1|102037.1|102048.3|102023.3|102117.6|102092.6|102044.5|102019.5|2001
1656512700000|2022-06-29 14:25:00|102048.6|102023.6|102059.2|102034.2|102086.6|102061.6|102000|101975|1941
1656513000000|2022-06-29 14:30:00|102060.7|102035.7|102082|102057|102089.2|102064.2|102028.5|102003.5|2068
1656513300000|2022-06-29 14:35:00|102081.7|102056.7|102040.4|102015.4|102110.3|102079.8|102034.9|102009.9|2056
1656513600000|2022-06-29 14:40:00|102041.2|102016.2|101987|101962|102080.6|102050.2|101914.6|101889.6|2015
1656513900000|2022-06-29 14:45:00|101987.1|101962.1|101956.5|101931.5|101989.5|101964.5|101884.9|101859.9|1901
1656514200000|2022-06-29 14:50:00|101953.6|101928.6|101960.8|101935.8|101978.3|101953.3|101893.6|101868.6|1874
1656514500000|2022-06-29 14:55:00|101959.1|101934.1|102037.5|102012.5|102037.7|102012.7|101940.1|101915.1|2027
1656514800000|2022-06-29 15:00:00|102038.8|102013.8|102051.9|102026.9|102190.7|102077.7|101997.1|101972.1|2092
1656515100000|2022-06-29 15:05:00|102051.6|102026.6|101984.6|101959.6|102060.3|102035.3|101958.7|101933.7|1767
1656515400000|2022-06-29 15:10:00|101984.3|101959.3|102015.8|101990.8|102054|102029|101963.4|101938.4|1792
1656515700000|2022-06-29 15:15:00|102016.5|101991.5|102082.1|102057.1|102089|102064|101997|101972|1734
1656516000000|2022-06-29 15:20:00|102082.9|102057.9|102119.8|102094.8|102188.7|102163.7|102076.5|102051.5|1719
1656516300000|2022-06-29 15:25:00|102123.2|102098.2|102145.8|102120.8|102248|102173.9|102100.4|102071|1800
1656516600000|2022-06-29 15:30:00|102145.6|102120.6|102078.2|102028.2|102242.8|102160.8|102053.6|102013.9|1969
1656516900000|2022-06-29 15:35:00|102073.6|102023.6|102059.1|102034.1|102150.4|102102.1|102048.9|102002.7|1801
1656517200000|2022-06-29 15:40:00|102058.4|102033.4|102109.1|102059.1|102154|102095.9|102054|102007.3|1774
1656517500000|2022-06-29 15:45:00|102112.2|102062.2|102093|102043|102131|102079.8|102060|102013.5|1778
1656517800000|2022-06-29 15:50:00|102089|102039|102080.2|102055.2|102133.6|102080.8|102051|102026|1818
1656518100000|2022-06-29 15:55:00|102078.2|102053.2|101987|101962|102123.2|102082.1|101981.3|101955.2|1996
1656518400000|2022-06-29 16:00:00|101987.5|101962.5|102022.2|101997.2|102047.7|102006.9|101981.7|101956.7|1884
1656518700000|2022-06-29 16:05:00|102022.8|101997.8|102042.2|102017.2|102067.4|102023.2|102006.5|101971.9|2026
1656519000000|2022-06-29 16:10:00|102041.3|102016.3|102159.3|102086.5|102172.2|102113.8|102012.9|101971.7|1910
1656519300000|2022-06-29 16:15:00|102165.4|102089.9|102194.8|102144.8|102225|102169.9|102095.8|102024.2|1789
1656519600000|2022-06-29 16:20:00|102194.7|102144.7|102225.7|102175.7|102258.7|102194|102128.4|102067.7|1634
1656519900000|2022-06-29 16:25:00|102225.4|102175.4|102274.4|102224.4|102278.6|102245.6|102200|102165.5|1520
1656520200000|2022-06-29 16:30:00|102267.6|102242.6|102335.8|102285.8|102367.1|102318.2|102264.5|102216.5|1961
1656520500000|2022-06-29 16:35:00|102336.2|102286.2|102287.9|102262.9|102355.1|102306.6|102238.7|102189.5|1852
1656520800000|2022-06-29 16:40:00|102288.1|102263.1|102342.6|102317.6|102370.2|102322.8|102284.9|102231.7|1713
1656521100000|2022-06-29 16:45:00|102347.8|102322.8|102336.9|102311.9|102389.9|102330.6|102332.8|102281.3|1595
1656521400000|2022-06-29 16:50:00|102336.4|102311.4|102401.2|102376.2|102428.9|102386.2|102318.7|102273.5|1866
1656521700000|2022-06-29 16:55:00|102399.8|102374.8|102366|102341|102448.2|102409.1|102359.8|102327.4|1926
1656522000000|2022-06-29 17:00:00|102365.9|102340.9|102346.9|102296.9|102377.3|102352.3|102284.5|102247.2|1919
1656522300000|2022-06-29 17:05:00|102349.5|102299.5|102345.4|102274.8|102364.2|102329|102307|102253.3|1968
1656522600000|2022-06-29 17:10:00|102335.2|102285.2|102334.5|102284.5|102356.5|102308.2|102300.4|102259.3|1493
1656522900000|2022-06-29 17:15:00|102334.8|102284.8|102354.6|102304.6|102357|102316|102324|102272|1584
1656523200000|2022-06-29 17:20:00|102354.1|102304.1|102359.1|102334.1|102367.6|102342.6|102323.7|102286.7|1278
1656523500000|2022-06-29 17:25:00|102359.2|102334.2|102314|102264|102372.3|102338.8|102298.1|102245.2|1431
1656523800000|2022-06-29 17:30:00|102313.5|102263.5|102381.2|102356.2|102402.9|102359.6|102306.6|102260.5|1915
1656524100000|2022-06-29 17:35:00|102380.1|102355.1|102375.4|102350.4|102412.7|102376.7|102362|102323.3|1789
1656524400000|2022-06-29 17:40:00|102375.3|102350.3|102383.3|102358.3|102407.4|102366.9|102358.3|102323.2|1043
1656524700000|2022-06-29 17:45:00|102382.8|102357.8|102354.7|102329.7|102411.7|102366.5|102353.7|102324.2|1195
1656525000000|2022-06-29 17:50:00|102354.9|102329.9|102370.8|102345.8|102387.6|102350|102325|102278|1243
1656525300000|2022-06-29 17:55:00|102370.6|102345.6|102343.2|102318.2|102389.6|102346.5|102322.3|102297.3|1365
1656525600000|2022-06-29 18:00:00|102350.3|102325.3|102315|102290|102367.8|102332|102310.2|102277.9|1580
1656525900000|2022-06-29 18:05:00|102315.6|102290.6|102353.2|102303.2|102373.4|102323.1|102306.2|102263.3|1644
1656526200000|2022-06-29 18:10:00|102352|102302|102353.3|102328.3|102381.2|102340.9|102327.8|102279.3|1487
1656526500000|2022-06-29 18:15:00|102350.7|102325.7|102332.4|102307.4|102380.9|102335.6|102331|102294.7|1277
1656526800000|2022-06-29 18:20:00|102332.6|102307.6|102343|102318|102359.5|102318.4|102327.6|102285.9|965
1656527100000|2022-06-29 18:25:00|102340.9|102315.9|102324.7|102299.7|102369.4|102323.3|102321.2|102295.3|1289
1656527400000|2022-06-29 18:30:00|102325.1|102300.1|102336.7|102311.7|102360.8|102321.9|102320.2|102295.2|1235
1656527700000|2022-06-29 18:35:00|102337.1|102312.1|102368.7|102343.7|102385.9|102346.9|102335.9|102305.4|1040
1656528000000|2022-06-29 18:40:00|102368.8|102343.8|102395.6|102370.6|102421.9|102379.7|102364.1|102339.1|1118
1656528300000|2022-06-29 18:45:00|102393.5|102368.5|102397.6|102372.6|102416.1|102375.2|102375.2|102326|1023
1656528600000|2022-06-29 18:50:00|102396.4|102371.4|102391.3|102341.3|102423.7|102380.5|102376.5|102337.7|1256
1656528900000|2022-06-29 18:55:00|102381|102356|102404|102379|102417.8|102380|102356.3|102331.1|1680
1656529200000|2022-06-29 19:00:00|102402.7|102377.7|102462.8|102437.8|102486.7|102448.2|102396.8|102365.6|1771
1656529500000|2022-06-29 19:05:00|102463|102438|102442.4|102417.4|102479.7|102441.1|102439.4|102403.8|1162
1656529800000|2022-06-29 19:10:00|102443.3|102418.3|102405.9|102380.9|102448.6|102423.6|102404.7|102379.7|1042
1656530100000|2022-06-29 19:15:00|102405.8|102380.8|102372.9|102347.9|102428.4|102396.9|102363.8|102334|1179
1656530400000|2022-06-29 19:20:00|102373|102348|102345.9|102320.9|102382.4|102353.1|102342.4|102317.4|1299
1656530700000|2022-06-29 19:25:00|102345.6|102320.6|102321.4|102296.4|102381.4|102345.8|102321.4|102294.2|1307
1656531000000|2022-06-29 19:30:00|102324.8|102299.8|102371.1|102321.1|102387.4|102335.5|102313.8|102278.4|1227
1656531300000|2022-06-29 19:35:00|102370.7|102320.7|102370.8|102320.8|102411.3|102356.6|102358.9|102309.7|1480
1656531600000|2022-06-29 19:40:00|102370.4|102320.4|102368.9|102318.9|102401.1|102346.6|102367.1|102311.8|1425
1656531900000|2022-06-29 19:45:00|102368.7|102318.7|102406.3|102356.3|102414.3|102364.3|102347.8|102300.7|787
1656532200000|2022-06-29 19:50:00|102404.4|102354.4|102383.9|102333.9|102410.4|102368.5|102379.4|102321|907
1656532500000|2022-06-29 19:55:00|102382.1|102332.1|102383.5|102333.5|102405.1|102355.7|102363.8|102324.2|945
1656532800000|2022-06-29 20:00:00|102383.4|102333.4|102353.3|102328.3|102399.9|102372.9|102352.4|102314.7|1140
1656533100000|2022-06-29 20:05:00|102353.1|102328.1|102352|102327|102381.9|102340.1|102347.5|102309.6|577
1656533400000|2022-06-29 20:10:00|102351.2|102326.2|102361.2|102336.2|102375.9|102341.7|102333.5|102295.9|896
1656533700000|2022-06-29 20:15:00|102361.3|102336.3|102372.8|102322.8|102382.2|102356.2|102355.3|102317.4|668
1656534000000|2022-06-29 20:20:00|102373.1|102323.1|102391.6|102341.6|102399|102360.5|102360|102320.9|564
1656534300000|2022-06-29 20:25:00|102391.1|102341.1|102352.6|102302.6|102391.8|102356.5|102350.2|102301.3|626
1656534600000|2022-06-29 20:30:00|102352.9|102302.9|102355.2|102305.2|102368.3|102318.3|102344.3|102294.3|421
1656534900000|2022-06-29 20:35:00|102353.8|102303.8|102357.9|102307.9|102362.5|102323.2|102340.1|102301.7|274
1656535200000|2022-06-29 20:40:00|102355.7|102305.7|102379.5|102302.5|102393.5|102355.6|102354.7|102297.3|582
1656535500000|2022-06-29 20:45:00|102363.9|102313.9|102376.7|102305.7|102391.4|102326.2|102356.1|102292.5|480
1656535800000|2022-06-29 20:50:00|102365.1|102315.1|102361|102311|102380|102318.3|102352.7|102292.7|612
1656536100000|2022-06-29 20:55:00|102368.6|102298.4|102422.9|102306.9|102458.8|102342.8|102363.1|102278.7|609
1656536400000|2022-06-29 21:00:00|102424.8|102308.8|102496.2|102380.2|102497.2|102381.2|102385.4|102269.4|41
1656536700000|2022-06-29 21:05:00|102505|102389|102474.5|102358.5|102510.7|102394.7|102474.5|102358.5|103
1656537000000|2022-06-29 21:10:00|102508.5|102392.5|102432.9|102316.9|102565.6|102449.6|102406.6|102290.6|226
1656537300000|2022-06-29 21:15:00|102433.1|102317.1|102419.9|102303.9|102508.9|102392.9|102419.9|102303.9|179
1656537600000|2022-06-29 21:20:00|102486.7|102370.7|102437.2|102321.2|102498.6|102382.6|102415.5|102299.5|1169
1656537900000|2022-06-29 21:25:00|102437.1|102321.1|102498.1|102382.1|102546.8|102430.8|102401.5|102285.5|433
1656538200000|2022-06-29 21:30:00|102502.7|102386.7|102484.5|102368.5|102528.5|102412.5|102445.1|102329.1|321
1656538500000|2022-06-29 21:35:00|102488.1|102372.1|102474.3|102358.3|102560|102444|102459.9|102350.8|184
1656538800000|2022-06-29 21:40:00|102480|102364|102522.6|102406.6|102571.5|102455.5|102454.2|102338.2|438
1656539100000|2022-06-29 21:45:00|102524.1|102408.1|102509.8|102393.8|102574.4|102458.4|102479.4|102363.4|191
1656539400000|2022-06-29 21:50:00|102521.9|102405.9|102490.1|102374.1|102534|102418|102468.9|102352.9|223
1656539700000|2022-06-29 21:55:00|102491.5|102375.5|102473.4|102357.4|102515.8|102399.8|102457.2|102341.2|272
1656540000000|2022-06-29 22:00:00|102485.3|102369.3|102520.4|102404.4|102528|102412|102476.3|102360.3|430
1656540300000|2022-06-29 22:05:00|102499.7|102383.7|102511.9|102395.9|102536|102420|102475.5|102359.5|985
1656540600000|2022-06-29 22:10:00|102512.1|102396.1|102522.6|102406.6|102553.2|102437.2|102490.2|102374.2|903
1656540900000|2022-06-29 22:15:00|102524.4|102408.4|102535.2|102419.2|102626.6|102510.6|102496.4|102380.4|786
1656541200000|2022-06-29 22:20:00|102535.3|102419.3|102539.4|102423.4|102658.9|102542.9|102519.6|102403.6|984
1656541500000|2022-06-29 22:25:00|102540.3|102424.3|102492.9|102376.9|102568.8|102452.8|102490.9|102374.9|968
1656541800000|2022-06-29 22:30:00|102505.6|102389.6|102504.6|102388.6|102534|102418|102478.2|102362.2|630
1656542100000|2022-06-29 22:35:00|102502.8|102386.8|102489.8|102373.8|102514.8|102398.8|102486.6|102370.6|492
1656542400000|2022-06-29 22:40:00|102489.4|102373.4|102499|102383|102507.2|102391.2|102467.7|102351.7|649
1656542700000|2022-06-29 22:45:00|102499.9|102383.9|102484|102368|102514.9|102398.9|102472.7|102356.7|388
1656543000000|2022-06-29 22:50:00|102482|102366|102482.4|102366.4|102493.9|102377.9|102460.4|102344.4|574
1656543300000|2022-06-29 22:55:00|102481.4|102365.4|102470.4|102354.4|102482|102366|102387.7|102271.7|770
1656543600000|2022-06-29 23:00:00|102471.7|102355.7|102439.5|102323.5|102479.1|102363.1|102411.3|102295.3|817
1656543900000|2022-06-29 23:05:00|102448.9|102332.9|102476.2|102360.2|102503.8|102387.8|102434.5|102318.5|732
1656544200000|2022-06-29 23:10:00|102476.1|102360.1|102465.1|102349.1|102486|102370|102452.6|102336.6|978
1656544500000|2022-06-29 23:15:00|102474.4|102358.4|102468.6|102352.6|102482.4|102366.4|102453.6|102337.6|775
1656544800000|2022-06-29 23:20:00|102468.8|102352.8|102481|102365|102491.3|102375.3|102457.6|102341.6|950
1656545100000|2022-06-29 23:25:00|102480.8|102364.8|102506.2|102390.2|102506.9|102390.9|102474.3|102358.3|745
1656545400000|2022-06-29 23:30:00|102506.8|102390.8|102481.2|102365.2|102511.8|102395.8|102471.7|102355.7|767
1656545700000|2022-06-29 23:35:00|102480.8|102364.8|102456.9|102340.9|102498.9|102382.9|102456.9|102340.9|601
1656546000000|2022-06-29 23:40:00|102457.5|102341.5|102426.8|102310.8|102457.7|102341.7|102416.8|102300.8|954
1656546300000|2022-06-29 23:45:00|102426.9|102310.9|102405|102289|102430|102314|102391.2|102283.3|503
1656546600000|2022-06-29 23:50:00|102405.2|102289.2|102437.4|102321.4|102457.4|102341.4|102402.5|102286.5|1553
1656546900000|2022-06-29 23:55:00|102434.8|102318.8|102404.9|102288.9|102460.4|102344.4|102389.3|102273.3|1330
1656547200000|2022-06-30 00:00:00|102415.3|102299.3|102493.2|102377.2|102543.3|102427.3|102415.3|102299.3|1341
1656547500000|2022-06-30 00:05:00|102490.7|102374.7|102485.3|102369.3|102501.2|102385.2|102445.4|102329.4|1109
1656547800000|2022-06-30 00:10:00|102494.3|102378.3|102470.3|102354.3|102507|102391|102464|102348|741
1656548100000|2022-06-30 00:15:00|102470.1|102354.1|102489.1|102373.1|102517.2|102401.2|102460.8|102344.8|1310
1656548400000|2022-06-30 00:20:00|102485.6|102369.6|102467.8|102351.8|102524.9|102408.9|102456.1|102345.4|1272
1656548700000|2022-06-30 00:25:00|102467|102351|102465.6|102349.6|102502.5|102386.5|102450.9|102340.8|1220
1656549000000|2022-06-30 00:30:00|102464.2|102348.2|102393.9|102289.3|102467.2|102351.2|102365|102277.3|2129
1656549300000|2022-06-30 00:35:00|102406.1|102290.1|102445.8|102329.8|102460.4|102344.4|102376.6|102284.9|1574
1656549600000|2022-06-30 00:40:00|102444.8|102328.8|102410.1|102294.1|102461.5|102345.5|102400.8|102284.8|1555
1656549900000|2022-06-30 00:45:00|102409.9|102293.9|102401.9|102285.9|102431.2|102315.2|102390|102274|1619
1656550200000|2022-06-30 00:50:00|102401.5|102285.5|102455.4|102345.8|102466|102358.2|102387.8|102271.8|1529
1656550500000|2022-06-30 00:55:00|102456.2|102342.7|102400|102322.4|102470.8|102363.5|102390.8|102296.5|1304
1656550800000|2022-06-30 01:00:00|102399.8|102325|102445.8|102331.6|102464.2|102349.8|102384|102295.1|1012
1656551100000|2022-06-30 01:05:00|102445.5|102331.5|102512.7|102396.7|102536.3|102420.3|102439.4|102330.6|1630
1656551400000|2022-06-30 01:10:00|102512.8|102396.8|102544.5|102428.5|102565.8|102449.8|102509.7|102393.7|1774
1656551700000|2022-06-30 01:15:00|102545|102429|102504.2|102388.2|102560.9|102444.9|102504|102388|1232
1656552000000|2022-06-30 01:20:00|102504|102388|102471.1|102355.1|102504|102388|102464.6|102348.6|1453
1656552300000|2022-06-30 01:25:00|102471|102355|102460.4|102344.4|102482.4|102366.4|102453.9|102337.9|1327
1656552600000|2022-06-30 01:30:00|102459|102343|102473.5|102357.5|102542.3|102426.3|102437|102321|2115
1656552900000|2022-06-30 01:35:00|102472.3|102356.3|102466.9|102350.9|102491.4|102375.4|102446.2|102330.2|2304
1656553200000|2022-06-30 01:40:00|102469.7|102353.7|102447.3|102331.3|102486.3|102370.3|102431.9|102315.9|2194
1656553500000|2022-06-30 01:45:00|102447.8|102331.8|102446.1|102330.1|102472.6|102356.6|102435.5|102319.5|2085
1656553800000|2022-06-30 01:50:00|102446.4|102330.4|102460|102344|102473.6|102357.6|102438.8|102322.8|2056
1656554100000|2022-06-30 01:55:00|102460.9|102344.9|102508.2|102392.2|102522|102406|102458.4|102342.4|2260
1656554400000|2022-06-30 02:00:00|102499.3|102383.3|102460.8|102344.8|102511.2|102395.2|102452.1|102336.1|2125
1656554700000|2022-06-30 02:05:00|102461.6|102345.6|102458.5|102342.5|102499.5|102383.5|102451.6|102335.6|2163
1656555000000|2022-06-30 02:10:00|102459.1|102343.1|102406.9|102290.9|102465.7|102349.7|102397.7|102281.7|2141
1656555300000|2022-06-30 02:15:00|102402.1|102286.1|102406.5|102290.5|102416|102300|102380.9|102264.9|1951
1656555600000|2022-06-30 02:20:00|102406.8|102290.8|102367|102251|102412.2|102296.2|102364|102248|1979
1656555900000|2022-06-30 02:25:00|102368.2|102252.2|102293.3|102177.3|102375|102259|102292.8|102176.8|2130
1656556200000|2022-06-30 02:30:00|102309.2|102193.2|102317.8|102201.8|102318.8|102202.8|102280.3|102164.3|1457
1656556500000|2022-06-30 02:35:00|102318|102202|102308.2|102192.2|102330|102214|102284.9|102168.9|1621
1656556800000|2022-06-30 02:40:00|102309.2|102193.2|102318.7|102202.7|102341.8|102225.8|102298|102182|1609
1656557100000|2022-06-30 02:45:00|102318.9|102202.9|102352.3|102236.3|102365|102249|102307|102191|1514
1656557400000|2022-06-30 02:50:00|102352.2|102236.2|102350.5|102234.5|102358.6|102242.6|102332.2|102216.2|1236
1656557700000|2022-06-30 02:55:00|102350.4|102234.4|102341.3|102225.3|102356.1|102241|102320.7|102209.5|1453
1656558000000|2022-06-30 03:00:00|102342.2|102226.2|102359|102243|102377.7|102261.7|102313|102200.6|1535
1656558300000|2022-06-30 03:05:00|102356.1|102250.9|102341.3|102233.2|102382.6|102276.7|102338.9|102222.9|1566
1656558600000|2022-06-30 03:10:00|102347.4|102235.4|102333.3|102225.5|102360.5|102244.8|102326.1|102214.6|1415
1656558900000|2022-06-30 03:15:00|102333.2|102224.5|102305.9|102198.1|102337.4|102225.4|102296.1|102184.9|1570
1656559200000|2022-06-30 03:20:00|102306|102198.2|102309.6|102193.6|102332.8|102218.5|102290.3|102181.8|1333
1656559500000|2022-06-30 03:25:00|102310.3|102194.3|102295.9|102192.2|102319|102203.6|102285.2|102176.4|1494
1656559800000|2022-06-30 03:30:00|102296|102181.8|102303.2|102187.2|102324.3|102211.3|102288.3|102177.2|1395
1656560100000|2022-06-30 03:35:00|102302.2|102191.2|102317.6|102209.2|102332.3|102216.3|102295.4|102182.4|1674
1656560400000|2022-06-30 03:40:00|102319.5|102210.3|102317.1|102215.5|102341.5|102225.5|102299.7|102186.5|1371
1656560700000|2022-06-30 03:45:00|102316.7|102215.1|102340|102230.5|102363.1|102247.1|102316.7|102208.2|1593
1656561000000|2022-06-30 03:50:00|102340.1|102230.6|102322|102212.8|102360|102244|102314.7|102203.3|1603
1656561300000|2022-06-30 03:55:00|102323.3|102213.5|102331.7|102224|102343.5|102235.1|102308.3|102202.2|1524
1656561600000|2022-06-30 04:00:00|102328.1|102213.9|102334.9|102235.9|102358.4|102242.4|102324.9|102213.9|1445
1656561900000|2022-06-30 04:05:00|102334.7|102236.4|102335.5|102228.2|102351.1|102236.5|102322.1|102213.6|1064
1656562200000|2022-06-30 04:10:00|102334.5|102229.1|102352.4|102247.1|102370.3|102254.8|102330.9|102222.5|1460
1656562500000|2022-06-30 04:15:00|102351.2|102246.9|102335.6|102223.6|102370.5|102258|102329.1|102213.3|1401
1656562800000|2022-06-30 04:20:00|102335.5|102223.8|102314.6|102206.5|102343.3|102230.9|102310.4|102198.4|970
1656563100000|2022-06-30 04:25:00|102315.3|102206.3|102314.5|102198.5|102328.7|102213.3|102303.6|102190.8|1152
1656563400000|2022-06-30 04:30:00|102315.8|102199.8|102300.6|102184.6|102325.8|102209.9|102294.3|102182.3|1387
1656563700000|2022-06-30 04:35:00|102296.3|102187.2|102262.9|102177.3|102312.9|102224|102254.4|102170.9|1289
1656564000000|2022-06-30 04:40:00|102264.1|102177.2|102254.5|102167.2|102269.1|102185.2|102250.3|102163.5|910
1656564300000|2022-06-30 04:45:00|102253.3|102169|102264.5|102160.6|102278.1|102180.1|102234|102138.8|891
1656564600000|2022-06-30 04:50:00|102262.1|102162.4|102272.4|102158.8|102282.1|102172.8|102242.5|102142.5|900
1656564900000|2022-06-30 04:55:00|102271.7|102158.4|102268.2|102175.9|102291.8|102182.3|102248.4|102146.1|1399
1656565200000|2022-06-30 05:00:00|102269|102177.7|102289.5|102206.4|102320.6|102215|102265.7|102170.3|1341
1656565500000|2022-06-30 05:05:00|102291.2|102204.4|102280.7|102169|102308.6|102208|102267.9|102165|1055
1656565800000|2022-06-30 05:10:00|102273.3|102170.2|102256.9|102176.3|102293.7|102187.4|102250.8|102145.9|1327
1656566100000|2022-06-30 05:15:00|102254.1|102174.6|102291.1|102189.1|102305|102196.4|102250.5|102155.1|1214
1656566400000|2022-06-30 05:20:00|102292.3|102192|102290.2|102199.3|102318.6|102205.7|102255.6|102170.2|1687
1656566700000|2022-06-30 05:25:00|102289.1|102198.6|102317.3|102232|102355.3|102244.4|102283.8|102185.2|1591
1656567000000|2022-06-30 05:30:00|102317.2|102232.2|102344.4|102267.5|102373.8|102283.1|102305.2|102219.1|1383
1656567300000|2022-06-30 05:35:00|102344|102265.7|102366.9|102279.7|102380.5|102285.8|102338.4|102257.5|1378
1656567600000|2022-06-30 05:40:00|102366.3|102280.3|102406.1|102317.8|102437|102330.4|102359.5|102269.7|1872
1656567900000|2022-06-30 05:45:00|102406.2|102316.8|102373.9|102290.6|102427.3|102328.6|102370|102283.8|1832
1656568200000|2022-06-30 05:50:00|102374.2|102290.1|102330.9|102230.6|102385|102293.8|102303.1|102197.2|1457
1656568500000|2022-06-30 05:55:00|102331.1|102231.8|102310.1|102208.8|102346.2|102251.8|102275.7|102179.1|1675
1656568800000|2022-06-30 06:00:00|102306.8|102211.6|102290|102215.3|102324.9|102247.9|102262.2|102194|1754
1656569100000|2022-06-30 06:05:00|102290.4|102215.6|102253|102203|102311.8|102272.1|102236.7|102169.1|1591
1656569400000|2022-06-30 06:10:00|102253.3|102203.3|102220.1|102170.1|102298.7|102247.1|102213.3|102159.1|1562
1656569700000|2022-06-30 06:15:00|102218.2|102168.2|102188.2|102138.2|102248.8|102203.3|102168.6|102115|1541
1656570000000|2022-06-30 06:20:00|102187.8|102137.8|102193.6|102168.6|102244.9|102191.1|102177.2|102113.9|1634
1656570300000|2022-06-30 06:25:00|102193.8|102168.8|102190.1|102120.1|102243.8|102174.5|102117.6|102031.9|1917
1656570600000|2022-06-30 06:30:00|102180|102130|102280.7|102255.7|102309.1|102272.7|102170.6|102101.4|1818
1656570900000|2022-06-30 06:35:00|102281.3|102256.3|102250.4|102225.4|102313.1|102278.5|102246.5|102219.7|1513
1656571200000|2022-06-30 06:40:00|102250.5|102225.5|102302.5|102227|102352.6|102322.2|102250.5|102217.2|1667
1656571500000|2022-06-30 06:45:00|102301.8|102226.9|102325.5|102300.5|102340.9|102315.9|102261.9|102174|1797
1656571800000|2022-06-30 06:50:00|102324.9|102299.9|102305.3|102280.3|102359.5|102334.5|102280.5|102248.8|1794
1656572100000|2022-06-30 06:55:00|102304.7|102279.7|102543.2|102493.2|102663.5|102582.2|102271.9|102229.2|2080
1656572400000|2022-06-30 07:00:00|102540.9|102490.9|102577.2|102552.2|102735|102685|102489|102451.9|2192
1656572700000|2022-06-30 07:05:00|102575.5|102550.5|102424.8|102399.8|102708.8|102606.7|102424.8|102399.8|2022
1656573000000|2022-06-30 07:10:00|102422.7|102397.7|102417.1|102392.1|102497.6|102455.9|102361.4|102332.2|2061
1656573300000|2022-06-30 07:15:00|102417.5|102392.5|102348.6|102323.6|102450.7|102425.7|102291|102230.8|2114
1656573600000|2022-06-30 07:20:00|102349|102324|102243.9|102218.9|102362.9|102331.5|102233|102174.7|1996
1656573900000|2022-06-30 07:25:00|102244|102219|102364.1|102248.1|102378.4|102296.9|102219.8|102192.9|1871
1656574200000|2022-06-30 07:30:00|102346.1|102230.1|102155.4|102105.4|102527.4|102411.4|102015.3|101955.7|1837
1656574500000|2022-06-30 07:35:00|102154.8|102104.8|102287.6|102262.6|102324.7|102289.1|102118.7|102093.7|1830
1656574800000|2022-06-30 07:40:00|102287.8|102262.8|102235|102210|102291.2|102263.7|102216.1|102190.8|1764
1656575100000|2022-06-30 07:45:00|102235.1|102210.1|102211.5|102186.5|102311.4|102279.3|102204.4|102165.1|1838
1656575400000|2022-06-30 07:50:00|102211.6|102186.6|102297.8|102247.8|102300|102265|102208.7|102183.7|1661
1656575700000|2022-06-30 07:55:00|102300.1|102250.1|102349.9|102324.9|102451.3|102378.8|102292.3|102242.3|1844
1656576000000|2022-06-30 08:00:00|102350|102325|102412.4|102387.4|102433.7|102408.7|102318.3|102282.9|1930
1656576300000|2022-06-30 08:05:00|102410.9|102385.9|102336.8|102311.8|102437|102394.3|102303.6|102266.9|1813
1656576600000|2022-06-30 08:10:00|102338.2|102313.2|102288.8|102263.8|102341.5|102316.5|102248.8|102155.8|1839
1656576900000|2022-06-30 08:15:00|102288.7|102263.7|102255.9|102230.9|102304.3|102279.3|102187.3|102132.9|1795
1656577200000|2022-06-30 08:20:00|102257.1|102232.1|102326.6|102301.6|102327.9|102302.9|102253|102218|1681
1656577500000|2022-06-30 08:25:00|102326|102301|102407.4|102382.4|102423.3|102398.3|102326|102301|1788
1656577800000|2022-06-30 08:30:00|102407.8|102382.8|102330.9|102305.9|102422.4|102397.4|102308|102283|1871
1656578100000|2022-06-30 08:35:00|102330.6|102305.6|102208|102158|102409.2|102384.2|102095.8|102042.7|1920
1656578400000|2022-06-30 08:40:00|102204.5|102154.5|102275.5|102250.5|102349.8|102317|102173.7|102148.7|2089
1656578700000|2022-06-30 08:45:00|102276|102251|102336.5|102286.5|102363.3|102322.5|102273.1|102232|2004
1656579000000|2022-06-30 08:50:00|102339|102289|102447.6|102422.6|102501.9|102439.7|102291.3|102257.9|2031
1656579300000|2022-06-30 08:55:00|102446.1|102421.1|102538.9|102488.9|102653.5|102579.6|102443.2|102395.4|1985
1656579600000|2022-06-30 09:00:00|102542|102492|102573.1|102548.1|102604.4|102566.1|102528.3|102465.8|1869
1656579900000|2022-06-30 09:05:00|102570.3|102545.3|102541.5|102516.5|102576.8|102551.8|102509.4|102476.2|1687
1656580200000|2022-06-30 09:10:00|102539.3|102514.3|102605.8|102580.8|102605.8|102580.8|102521.9|102496.9|1682
1656580500000|2022-06-30 09:15:00|102606.1|102581.1|102623.3|102598.3|102649.4|102624.4|102588|102563|1715
1656580800000|2022-06-30 09:20:00|102623|102598|102650.9|102625.9|102740|102715|102621.4|102554.1|1766
1656581100000|2022-06-30 09:25:00|102650.3|102625.3|102596.6|102571.6|102711.3|102686.3|102578.9|102553.9|1758
1656581400000|2022-06-30 09:30:00|102597.4|102572.4|102582.1|102557.1|102621.9|102595.1|102572.8|102547.8|1554
1656581700000|2022-06-30 09:35:00|102582|102557|102650.9|102625.9|102710.3|102679.8|102580.1|102555.1|1418
1656582000000|2022-06-30 09:40:00|102649.6|102624.6|102640|102615|102664.1|102639.1|102620|102595|1611
1656582300000|2022-06-30 09:45:00|102639.7|102614.7|102708.3|102683.3|102714|102689|102635.9|102610.9|1489
1656582600000|2022-06-30 09:50:00|102708.6|102683.6|102646.6|102621.6|102741.5|102716.5|102645.1|102620.1|1756
1656582900000|2022-06-30 09:55:00|102647.5|102622.5|102691.1|102666.1|102717.2|102689.1|102644.9|102604.8|1658
1656583200000|2022-06-30 10:00:00|102691.5|102666.5|102798|102773|102810.4|102785.4|102680.5|102655.5|1647
1656583500000|2022-06-30 10:05:00|102796|102771|102817.7|102792.7|102858.2|102833.2|102767.4|102742.4|1724
1656583800000|2022-06-30 10:10:00|102820.3|102795.3|102844.6|102819.6|102858|102833|102789.1|102764.1|1446
1656584100000|2022-06-30 10:15:00|102845.8|102820.8|102852.7|102827.7|102855.8|102830.8|102817|102792|1313
1656584400000|2022-06-30 10:20:00|102852.5|102827.5|102811.8|102786.8|102872.5|102847.5|102809.1|102784.1|1504
1656584700000|2022-06-30 10:25:00|102812.7|102787.7|102933.8|102908.8|102938.8|102913.8|102811.8|102786.8|1574
1656585000000|2022-06-30 10:30:00|102933.9|102908.9|102940.9|102915.9|102960.9|102935.9|102896.1|102871.1|1604
1656585300000|2022-06-30 10:35:00|102940.6|102915.6|102888.9|102863.9|102951.7|102926.7|102875|102850|1464
1656585600000|2022-06-30 10:40:00|102888.6|102863.6|102924.6|102899.6|102967.7|102942.7|102879.7|102854.7|1499
1656585900000|2022-06-30 10:45:00|102924.8|102899.8|102946.2|102921.2|102948.7|102923.7|102893.9|102868.9|1404
1656586200000|2022-06-30 10:50:00|102946.5|102921.5|103045.9|103020.9|103081.5|103056.5|102945.2|102920.2|1678
1656586500000|2022-06-30 10:55:00|103047.8|103022.8|103122.9|103097.9|103123.5|103098.5|103017.2|102992.2|1643
1656586800000|2022-06-30 11:00:00|103121.1|103096.1|103215.2|103190.2|103401.3|103301.4|103072.1|103047.1|1938
1656587100000|2022-06-30 11:05:00|103215.6|103190.6|103186.4|103161.4|103220.1|103195.1|103122.1|103097.1|1668
1656587400000|2022-06-30 11:10:00|103185.8|103160.8|103123.7|103098.7|103203.1|103178.1|103119.6|103094.6|1609
1656587700000|2022-06-30 11:15:00|103124.4|103099.4|103131.4|103106.4|103156.5|103131.5|103080.8|103055.8|1939
1656588000000|2022-06-30 11:20:00|103131.2|103106.2|103195.1|103170.1|103207.7|103182.7|103110.4|103085.4|1950
1656588300000|2022-06-30 11:25:00|103197|103172|103314.7|103289.7|103334.1|103300.6|103195.2|103170.2|1875
1656588600000|2022-06-30 11:30:00|103315.1|103290.1|103370.9|103345.9|103413.7|103388.7|103312.3|103287.3|1888
1656588900000|2022-06-30 11:35:00|103370.6|103345.6|103450|103425|103479.2|103454.2|103364.9|103339.9|1635
1656589200000|2022-06-30 11:40:00|103452|103427|103332.4|103307.4|103473.3|103448.3|103316.1|103291.1|1823
1656589500000|2022-06-30 11:45:00|103333|103308|103315.3|103290.3|103373.4|103348.4|103290.5|103258.2|1963
1656589800000|2022-06-30 11:50:00|103316.3|103291.3|103320.2|103295.2|103329|103304|103261|103187.4|1810
1656590100000|2022-06-30 11:55:00|103323.4|103298.4|103181.5|103156.5|103330.5|103305.5|103154.8|103129.8|1916
1656590400000|2022-06-30 12:00:00|103181.2|103156.2|103222.5|103197.5|103236.9|103211.9|103160.2|103135.2|1697
1656590700000|2022-06-30 12:05:00|103222.1|103197.1|103314.5|103289.5|103324.5|103299.5|103192.3|103167.3|1613
1656591000000|2022-06-30 12:10:00|103314.9|103289.9|103314.5|103289.5|103345.1|103320.1|103303.3|103278.3|1576
1656591300000|2022-06-30 12:15:00|103315.4|103290.4|103329.4|103304.4|103330.8|103305.8|103252.5|103227.5|1654
1656591600000|2022-06-30 12:20:00|103324.4|103299.4|103216.8|103191.8|103324.7|103299.7|103211.2|103186.2|1808
1656591900000|2022-06-30 12:25:00|103217.4|103192.4|103139.2|103054.1|103223.2|103198.2|103082.5|103042.5|2061
1656592200000|2022-06-30 12:30:00|103137.9|103045|103047.8|103022.8|103157.7|103080.1|102952|102856|2232
1656592500000|2022-06-30 12:35:00|103048.4|103023.4|103182.7|103157.7|103229.1|103204.1|103041.7|103016.7|2045
1656592800000|2022-06-30 12:40:00|103183.2|103158.2|103203.1|103178.1|103222.4|103197.4|103119|103094|1983
1656593100000|2022-06-30 12:45:00|103199.6|103174.6|103278.9|103253.9|103316.7|103291.7|103160.7|103135.7|1916
1656593400000|2022-06-30 12:50:00|103279.3|103254.3|103197.7|103172.7|103313|103276.1|103196.5|103171.5|1952
1656593700000|2022-06-30 12:55:00|103198|103173|103267.5|103242.5|103276.5|103251.5|103175.5|103150.5|1899
1656594000000|2022-06-30 13:00:00|103266|103241|103185.6|103160.6|103268.7|103243.7|103144.1|103119.1|2011
1656594300000|2022-06-30 13:05:00|103185.4|103160.4|103126.7|103101.7|103232.9|103207.9|103089.6|103064.6|1823
1656594600000|2022-06-30 13:10:00|103126.3|103101.3|103111.2|103086.2|103186|103161|103096.6|103071.6|1918
1656594900000|2022-06-30 13:15:00|103111|103086|103046.7|103021.7|103156.9|103131.9|103035.4|103008|1948
1656595200000|2022-06-30 13:20:00|103047|103022|102951.4|102926.4|103069.5|103044.5|102915.3|102888.5|1918
1656595500000|2022-06-30 13:25:00|102951.8|102926.8|102945|102920|103005.6|102980.6|102930.2|102887.5|1693
1656595800000|2022-06-30 13:30:00|102944.5|102919.5|102872.8|102847.8|102960.6|102935.6|102840.4|102793.6|2099
1656596100000|2022-06-30 13:35:00|102873|102848|103008.3|102983.3|103028.7|102989.7|102869.3|102783.3|2080
1656596400000|2022-06-30 13:40:00|103009.8|102984.8|102997.2|102947.2|103037.9|103007|102976.9|102918.2|1993
1656596700000|2022-06-30 13:45:00|103000.8|102950.8|102968.7|102943.7|103008.1|102980.3|102935.6|102850.7|2094
1656597000000|2022-06-30 13:50:00|102968.5|102943.5|102931.3|102906.3|102989.4|102964.4|102895|102870|1948
1656597300000|2022-06-30 13:55:00|102930.8|102905.8|102843.1|102818.1|102945.9|102920.9|102802.1|102777.1|1671
1656597600000|2022-06-30 14:00:00|102841|102816|102818|102792|102954|102929|102806|102781|2061
1656597900000|2022-06-30 14:05:00|102815|102790|102822|102798|102935|102909|102799|102774|1827
1656598200000|2022-06-30 14:10:00|102823|102798|102777|102752|102826|102801|102739|102714|1956
1656598500000|2022-06-30 14:15:00|102820|102706|102733.8|102708.8|102820|102766|102705.6|102680.6|1308
1656598800000|2022-06-30 14:20:00|102736.1|102711.1|102614.4|102589.4|102778.9|102753.9|102613|102549.6|1941
1656599100000|2022-06-30 14:25:00|102613.2|102588.2|102706|102681|102758.4|102707|102609.8|102584.8|1841
1656599400000|2022-06-30 14:30:00|102706.3|102681.3|102670.7|102645.7|102775.8|102701.9|102627.7|102602.7|1777
1656599700000|2022-06-30 14:35:00|102669.9|102644.9|102648.3|102623.3|102724.4|102699.4|102643.9|102618.9|1938
1656600000000|2022-06-30 14:40:00|102647.4|102622.4|102768|102743|102798.6|102766.4|102628.3|102603.3|2058
1656600300000|2022-06-30 14:45:00|102767.7|102742.7|102799.1|102774.1|102845.8|102787.9|102661.1|102636.1|2017
1656600600000|2022-06-30 14:50:00|102798.3|102773.3|102543.9|102518.9|102860.4|102835.4|102536|102511|2027
1656600900000|2022-06-30 14:55:00|102542.7|102517.7|102571.1|102546.1|102582.8|102557.8|102437.1|102412.1|2215
1656601200000|2022-06-30 15:00:00|102570.9|102545.9|102511.5|102486.5|102570.9|102545.9|102426.7|102401.7|2213
1656601500000|2022-06-30 15:05:00|102510.3|102485.3|102596.1|102571.1|102628.7|102591.7|102506.4|102481.4|1698
1656601800000|2022-06-30 15:10:00|102592.3|102567.3|102501|102476|102604|102575.6|102488.3|102460.6|1846
1656602100000|2022-06-30 15:15:00|102500.5|102475.5|102521.9|102496.9|102563.7|102502.5|102421.9|102388|1906
1656602400000|2022-06-30 15:20:00|102523.2|102498.2|102518.7|102493.7|102546|102507.7|102456.3|102392.5|1945
1656602700000|2022-06-30 15:25:00|102519.7|102494.7|102512.7|102442.3|102544.6|102519.6|102388.1|102315.2|2170
1656603000000|2022-06-30 15:30:00|102503.8|102453.8|102569.9|102494.3|102588.8|102506.5|102376.2|102290.9|2119
1656603300000|2022-06-30 15:35:00|102572|102499.6|102517.2|102439.7|102592.5|102517.3|102445.4|102345.5|1970
1656603600000|2022-06-30 15:40:00|102514.5|102442.8|102485.3|102391.8|102606.3|102535.3|102454.2|102381.9|1912
1656603900000|2022-06-30 15:45:00|102489.5|102388.4|102463.5|102383|102521.6|102445.7|102300.6|102228|2158
1656604200000|2022-06-30 15:50:00|102451.5|102378.3|102426.5|102376.5|102480.6|102410.9|102335|102265.5|2112
1656604500000|2022-06-30 15:55:00|102431.8|102381.8|102397.2|102372.2|102512|102437.3|102383.7|102347|1928
1656604800000|2022-06-30 16:00:00|102397.3|102372.3|102409.7|102359.7|102508|102424.2|102378.2|102304.2|1867
1656605100000|2022-06-30 16:05:00|102408.5|102358.5|102434.5|102384.5|102458.4|102422|102385.1|102334.4|1406
1656605400000|2022-06-30 16:10:00|102433.6|102383.6|102460.4|102435.4|102481.8|102444.5|102401.3|102364.8|1789
1656605700000|2022-06-30 16:15:00|102460.1|102435.1|102372.6|102302.4|102467.3|102439.2|102357.1|102296.1|1509
1656606000000|2022-06-30 16:20:00|102377.8|102295.5|102291.2|102266.2|102399.3|102357.7|102280.6|102226.9|1760
1656606300000|2022-06-30 16:25:00|102289.8|102264.8|102278.1|102253.1|102341.8|102281.6|102206|102166.2|2008
1656606600000|2022-06-30 16:30:00|102277.7|102252.7|102253.3|102203.3|102282.1|102253.7|102218.6|102175.2|1745
1656606900000|2022-06-30 16:35:00|102253.7|102203.7|102318.2|102268.2|102323.1|102285.4|102231.9|102186.2|1695
1656607200000|2022-06-30 16:40:00|102318.3|102268.3|102329.1|102279.1|102343.3|102309|102291.8|102238.9|1627
1656607500000|2022-06-30 16:45:00|102329.2|102279.2|102177.1|102127.1|102329.2|102279.2|102160.6|102094.9|1860
1656607800000|2022-06-30 16:50:00|102175.8|102125.8|102137.3|102112.3|102186.3|102134.5|102133.6|102087.6|1876
1656608100000|2022-06-30 16:55:00|102137.7|102112.7|102208.3|102158.3|102208.3|102178.3|102122.3|102083.3|1866
1656608400000|2022-06-30 17:00:00|102210|102160|102141.5|102116.5|102219.6|102161.3|102134.8|102099.5|2152
1656608700000|2022-06-30 17:05:00|102141.9|102116.9|102211|102186|102241.2|102216.2|102131.4|102099|1645
1656609000000|2022-06-30 17:10:00|102211.4|102186.4|102232.8|102207.8|102250.4|102225.4|102187|102144.9|1765
1656609300000|2022-06-30 17:15:00|102231.8|102206.8|102207.2|102182.2|102247.6|102222.6|102206.7|102181.7|1274
1656609600000|2022-06-30 17:20:00|102207|102182|102160.8|102135.8|102218|102193|102153.8|102126.7|1321
1656609900000|2022-06-30 17:25:00|102160.6|102135.6|102173.4|102148.4|102179.2|102154.2|102130.7|102094|1439
1656610200000|2022-06-30 17:30:00|102174.1|102149.1|102144.2|102119.2|102179.8|102154.8|102133.9|102105.4|1654
1656610500000|2022-06-30 17:35:00|102145.1|102120.1|102183.1|102158.1|102209.8|102170.2|102136.4|102111.4|1698
1656610800000|2022-06-30 17:40:00|102178.5|102153.5|102203.9|102178.9|102218.3|102182.8|102158.4|102118.2|1497
1656611100000|2022-06-30 17:45:00|102203.6|102178.6|102160.4|102135.4|102203.7|102178.7|102155.4|102122.5|1316
1656611400000|2022-06-30 17:50:00|102160.9|102135.9|102159.2|102134.2|102181.6|102142.9|102141.1|102105.4|1368
1656611700000|2022-06-30 17:55:00|102159.1|102134.1|102197.4|102172.4|102224.8|102185.4|102144.6|102119.6|1628
1656612000000|2022-06-30 18:00:00|102198.2|102173.2|102171.5|102146.5|102214.4|102186.7|102159|102121.5|1730
1656612300000|2022-06-30 18:05:00|102171.9|102146.9|102146.2|102121.2|102208.5|102154.9|102128.4|102093.7|1291
1656612600000|2022-06-30 18:10:00|102146.4|102121.4|102157.1|102132.1|102185.5|102144.7|102127.5|102098.3|1541
1656612900000|2022-06-30 18:15:00|102156|102131|102158.7|102133.7|102219.8|102171.2|102151.4|102111.6|1419
1656613200000|2022-06-30 18:20:00|102158|102133|102207.2|102182.2|102208.1|102183.1|102130.4|102105.4|1590
1656613500000|2022-06-30 18:25:00|102206.8|102181.8|102209.1|102184.1|102258.8|102217.6|102191.4|102166.4|1003
1656613800000|2022-06-30 18:30:00|102208.8|102183.8|102212.8|102187.8|102225.6|102200.6|102190.8|102165.8|1254
1656614100000|2022-06-30 18:35:00|102212.4|102187.4|102199.7|102174.7|102229.8|102204.8|102191.3|102166.3|1525
1656614400000|2022-06-30 18:40:00|102199.8|102174.8|102239.9|102214.9|102245.9|102220.9|102191.8|102166.8|1564
1656614700000|2022-06-30 18:45:00|102239.2|102214.2|102233|102208|102257.1|102223.4|102217.9|102192.9|1136
1656615000000|2022-06-30 18:50:00|102233.1|102208.1|102294.3|102269.3|102328.3|102294.4|102223.3|102198.3|1530
1656615300000|2022-06-30 18:55:00|102293.9|102268.9|102321.6|102271.6|102332|102286.6|102270.4|102218.6|1669
1656615600000|2022-06-30 19:00:00|102308.3|102283.3|102373.4|102348.4|102406.2|102354.2|102283.4|102209.3|2092
1656615900000|2022-06-30 19:05:00|102373.5|102348.5|102426.1|102401.1|102445.3|102414.7|102365.2|102316.1|1756
1656616200000|2022-06-30 19:10:00|102426.5|102401.5|102411.4|102386.4|102457.3|102424.9|102402.8|102362.7|1609
1656616500000|2022-06-30 19:15:00|102411.3|102386.3|102480.4|102455.4|102492.4|102467.3|102411.1|102379.2|1123
1656616800000|2022-06-30 19:20:00|102480.2|102455.2|102464.5|102439.5|102501.9|102476.9|102463.2|102438.2|1431
1656617100000|2022-06-30 19:25:00|102464.3|102439.3|102371.7|102346.7|102483.2|102453|102371.3|102330.8|1570
1656617400000|2022-06-30 19:30:00|102393.9|102311.8|102380.6|102264.6|102411.7|102334.9|102318.6|102233|1999
1656617700000|2022-06-30 19:35:00|102346.5|102296.5|102371.5|102281.2|102394.3|102324.4|102318.1|102244.3|2024
1656618000000|2022-06-30 19:40:00|102370.7|102282.8|102363.6|102313.6|102389.6|102333.6|102324.3|102252.7|1693
1656618300000|2022-06-30 19:45:00|102363.3|102313.3|102415.8|102334.6|102430.9|102357.4|102355.2|102277.3|1862
1656618600000|2022-06-30 19:50:00|102416|102334.9|102407.5|102291.5|102430.1|102346.7|102350.5|102285.3|1495
1656618900000|2022-06-30 19:55:00|102379.8|102329.8|102327.8|102277.8|102425.4|102367.2|102318.1|102254.2|1302
1656619200000|2022-06-30 20:00:00|102325.3|102275.3|102305.5|102255.5|102354|102286.1|102279.1|102207.4|995
1656619500000|2022-06-30 20:05:00|102305.7|102255.7|102328.9|102278.9|102345.6|102286.6|102290.1|102229.4|1086
1656619800000|2022-06-30 20:10:00|102329.8|102279.8|102316.9|102266.9|102344.3|102296.5|102306.1|102243.7|1042
1656620100000|2022-06-30 20:15:00|102318.9|102268.9|102304.6|102254.6|102332.6|102285.9|102273.9|102208.7|942
1656620400000|2022-06-30 20:20:00|102303.5|102253.5|102312.2|102262.2|102349.7|102303.4|102295.8|102253.4|780
1656620700000|2022-06-30 20:25:00|102310.3|102260.3|102293.8|102243.8|102328.8|102275.9|102288|102232.5|747
1656621000000|2022-06-30 20:30:00|102294.3|102244.3|102294.1|102222.8|102306.9|102248.2|102250.2|102203.3|1099
1656621300000|2022-06-30 20:35:00|102294.4|102223.2|102266.5|102241.5|102312.9|102254.8|102259.5|102192.5|1051
1656621600000|2022-06-30 20:40:00|102266.4|102241.4|102301.5|102251.5|102334.7|102270.7|102258.6|102213.8|929
1656621900000|2022-06-30 20:45:00|102298.3|102248.3|102287.6|102237.6|102308|102268.8|102276.3|102222.8|450
1656622200000|2022-06-30 20:50:00|102287.4|102237.4|102294.9|102244.9|102313.5|102254.8|102278.2|102191.9|657
1656622500000|2022-06-30 20:55:00|102295.7|102245.7|102305.3|102198.8|102329.1|102245.7|102284.2|102172|689
1656622800000|2022-06-30 21:00:00|102288.2|102172.2|102278.8|102162.8|102304|102188|102278.1|102162.1|11
1656623100000|2022-06-30 21:05:00|102343|102227|102258.6|102142.6|102351|102235|102255.4|102139.4|63
1656623400000|2022-06-30 21:10:00|102251.2|102135.2|102263|102147|102314.5|102198.5|102237.3|102121.3|358
1656623700000|2022-06-30 21:15:00|102260.7|102144.7|102266.8|102150.8|102323.1|102207.1|102192.6|102076.6|326
1656624000000|2022-06-30 21:20:00|102265.1|102149.1|102265.7|102149.7|102348.7|102232.7|102255.5|102139.5|582
1656624300000|2022-06-30 21:25:00|102263.5|102147.5|102272.2|102156.2|102309|102193|102253.3|102137.3|287
1656624600000|2022-06-30 21:30:00|102265.1|102149.1|102308.1|102192.1|102323.8|102207.8|102259.7|102143.7|1068
1656624900000|2022-06-30 21:35:00|102309.2|102193.2|102291.1|102175.1|102351.9|102235.9|102275.3|102159.3|427
1656625200000|2022-06-30 21:40:00|102293.9|102177.9|102322.7|102206.7|102351.7|102235.7|102272.8|102156.8|318
1656625500000|2022-06-30 21:45:00|102329.3|102213.3|102331.3|102223.2|102352.1|102236.1|102291|102175|800
1656625800000|2022-06-30 21:50:00|102331.8|102223.5|102335.5|102219.5|102375.8|102259.8|102304.7|102188.7|197
1656626100000|2022-06-30 21:55:00|102341.8|102225.8|102344.9|102228.9|102360.8|102244.8|102286.9|102170.9|211
1656626400000|2022-06-30 22:00:00|102341.3|102225.3|102338.1|102222.1|102366|102250|102278.5|102162.5|711
1656626700000|2022-06-30 22:05:00|102347.6|102231.6|102380.1|102264.1|102391.5|102275.5|102324.9|102208.9|494
1656627000000|2022-06-30 22:10:00|102377.9|102261.9|102384.7|102268.7|102421.4|102305.4|102363.4|102247.4|740
1656627300000|2022-06-30 22:15:00|102389.8|102273.8|102397.5|102281.5|102418.7|102302.7|102368|102252|934
1656627600000|2022-06-30 22:20:00|102395.7|102279.7|102367.5|102251.5|102411.2|102295.2|102351.5|102235.5|826
1656627900000|2022-06-30 22:25:00|102367.6|102251.6|102379.5|102263.5|102398.4|102282.4|102364.2|102248.2|661
1656628200000|2022-06-30 22:30:00|102380.5|102264.5|102382.7|102266.7|102392.2|102276.2|102368.6|102256.4|903
1656628500000|2022-06-30 22:35:00|102382.8|102266.8|102399.6|102283.6|102405.3|102289.3|102379.3|102263.3|707
1656628800000|2022-06-30 22:40:00|102399.3|102283.3|102364.9|102248.9|102401|102285|102343|102227|575
1656629100000|2022-06-30 22:45:00|102364.1|102248.1|102364|102248|102377.5|102261.5|102347.7|102231.7|546
1656629400000|2022-06-30 22:50:00|102362.1|102246.1|102360.8|102244.8|102380.3|102264.3|102349.7|102233.7|343
1656629700000|2022-06-30 22:55:00|102360.3|102244.3|102394.3|102278.3|102400.7|102284.7|102360.3|102244.3|382
1656630000000|2022-06-30 23:00:00|102397.4|102281.4|102393.9|102277.9|102402|102286|102373.1|102257.1|566
1656630300000|2022-06-30 23:05:00|102393.6|102277.6|102383.3|102280.6|102405|102304.4|102373.2|102257.2|1143
1656630600000|2022-06-30 23:10:00|102381.2|102284.2|102398.8|102290.8|102399.6|102302.2|102372.1|102267.4|1155
1656630900000|2022-06-30 23:15:00|102390.7|102288.4|102394.7|102310.4|102426.5|102321.9|102381|102285.1|1568
1656631200000|2022-06-30 23:20:00|102394.6|102300.6|102427.6|102311.6|102465.5|102349.5|102394.6|102294.3|1216
1656631500000|2022-06-30 23:25:00|102427.3|102311.3|102446.5|102330.5|102451.9|102335.9|102408.4|102292.4|1768
1656631800000|2022-06-30 23:30:00|102448.9|102332.9|102358.7|102242.7|102460.2|102344.2|102336.9|102237.6|1488
1656632100000|2022-06-30 23:35:00|102357|102241|102403.8|102291.8|102447|102331|102319.9|102229.1|1178
1656632400000|2022-06-30 23:40:00|102405.6|102291.6|102423.4|102307.4|102454.4|102338.4|102391.5|102289.1|1575
1656632700000|2022-06-30 23:45:00|102422.6|102306.6|102412.3|102296.3|102433.4|102317.4|102389.8|102273.8|2273
1656633000000|2022-06-30 23:50:00|102412|102296|102372.8|102256.8|102424.6|102308.6|102363.2|102248|1631
1656633300000|2022-06-30 23:55:00|102369.4|102254.9|102373.9|102257.9|102399.9|102283.9|102352.2|102247.6|1541
1656633600000|2022-07-01 00:00:00|102378.6|102262.6|102429.4|102313.4|102480.9|102364.9|102378.6|102262.6|1578
1656633900000|2022-07-01 00:05:00|102428.4|102312.4|102462.6|102346.6|102492.1|102376.1|102404.3|102288.3|1541
1656634200000|2022-07-01 00:10:00|102461.6|102345.6|102490|102374|102492.1|102376.1|102453.1|102337.1|1365
1656634500000|2022-07-01 00:15:00|102490.5|102374.5|102467.5|102351.5|102490.5|102374.5|102442.2|102326.2|1358
1656634800000|2022-07-01 00:20:00|102467.6|102351.6|102450.6|102334.6|102472|102356|102435.4|102319.4|1354
1656635100000|2022-07-01 00:25:00|102450.3|102334.3|102461.7|102345.7|102473.3|102357.3|102439.7|102325.8|1279
1656635400000|2022-07-01 00:30:00|102461.6|102345.6|102488|102372|102497.3|102381.3|102435.6|102319.6|1345
1656635700000|2022-07-01 00:35:00|102488.2|102372.2|102510.9|102394.9|102520.2|102404.2|102484.2|102368.2|1198
1656636000000|2022-07-01 00:40:00|102511|102395|102496.5|102380.5|102512|102396|102481.6|102365.6|1305
1656636300000|2022-07-01 00:45:00|102496.1|102380.1|102456|102340|102505.8|102389.8|102444.7|102328.7|1306
1656636600000|2022-07-01 00:50:00|102456.2|102340.2|102457.4|102341.4|102471.4|102355.4|102423.2|102307.2|1323
1656636900000|2022-07-01 00:55:00|102458.5|102342.5|102446.5|102330.5|102458.5|102358|102331|102252.1|1619
1656637200000|2022-07-01 01:00:00|102440.4|102324.4|102476.5|102360.5|102484.3|102368.3|102414.8|102298.8|1553
1656637500000|2022-07-01 01:05:00|102476.8|102360.8|102460.1|102344.1|102478.4|102362.4|102430|102314|1134
1656637800000|2022-07-01 01:10:00|102458.3|102342.3|102476.1|102360.1|102480.8|102372.3|102444.7|102328.7|1513
1656638100000|2022-07-01 01:15:00|102476.4|102360.4|102447.1|102331.1|102483|102367.8|102438.5|102324.1|1649
1656638400000|2022-07-01 01:20:00|102447.3|102331.3|102459.1|102343.1|102468.3|102352.3|102444.6|102328.8|1550
1656638700000|2022-07-01 01:25:00|102459.7|102343.7|102487.6|102371.6|102490.7|102374.7|102452.8|102336.8|1182
1656639000000|2022-07-01 01:30:00|102487.4|102371.4|102501.9|102392.9|102536|102420.2|102481.6|102365.9|1569
1656639300000|2022-07-01 01:35:00|102501.1|102385.5|102485.2|102369.2|102528.5|102413.1|102483.3|102367.3|1588
1656639600000|2022-07-01 01:40:00|102485.1|102369.1|102505.1|102389.1|102527.5|102411.5|102479.8|102363.8|1576
1656639900000|2022-07-01 01:45:00|102505.5|102389.5|102493.6|102377.6|102514|102398|102474.8|102358.8|1543
1656640200000|2022-07-01 01:50:00|102492.1|102376.1|102504.7|102388.7|102520|102404|102482.4|102366.4|1567
1656640500000|2022-07-01 01:55:00|102504.4|102388.4|102484.4|102376.5|102510.1|102394.1|102463.2|102363.7|1362
1656640800000|2022-07-01 02:00:00|102484.5|102376.9|102468.9|102363.8|102507.3|102408.4|102460.3|102358.9|1700
1656641100000|2022-07-01 02:05:00|102470.1|102363.7|102485.7|102379.1|102489.2|102384|102463|102361.3|1310
1656641400000|2022-07-01 02:10:00|102482|102377.5|102471.8|102366.5|102485.4|102381|102425.9|102324.7|1847
1656641700000|2022-07-01 02:15:00|102470.9|102368.7|102460.6|102367.7|102487|102381|102460.6|102355.8|939
1656642000000|2022-07-01 02:20:00|102460.5|102367.6|102487|102387.3|102494.7|102388.4|102449.2|102349.8|1208
1656642300000|2022-07-01 02:25:00|102487.3|102387.7|102498.1|102401.2|102512.6|102411.9|102472.5|102373.3|1355
1656642600000|2022-07-01 02:30:00|102498.3|102397.5|102590.9|102474.9|102591.3|102482.1|102487.5|102387.8|1864
1656642900000|2022-07-01 02:35:00|102587.8|102475.4|102569.3|102456.6|102588.3|102482.4|102545.2|102436|1776
1656643200000|2022-07-01 02:40:00|102568.8|102456.3|102559.8|102463.8|102593.8|102483.5|102556.9|102446.4|2075
1656643500000|2022-07-01 02:45:00|102559.5|102463.6|102541.9|102428|102590.9|102475.7|102534.2|102424.5|2017
1656643800000|2022-07-01 02:50:00|102542.1|102430.2|102554.3|102440|102569.7|102453.7|102535.7|102426.5|1763
1656644100000|2022-07-01 02:55:00|102557.5|102441.5|102560|102448.7|102585.7|102470.8|102542.7|102433.5|1830
1656644400000|2022-07-01 03:00:00|102554.7|102449.1|102564.3|102448.3|102580|102466.6|102540.2|102433|1593
1656644700000|2022-07-01 03:05:00|102564|102448|102570.1|102460.2|102576|102460.2|102532|102422.7|1665
1656645000000|2022-07-01 03:10:00|102569.9|102453.9|102644|102528|102666.8|102550.8|102547.8|102442.5|1896
1656645300000|2022-07-01 03:15:00|102642.4|102526.9|102668.1|102583.3|102671.8|102583.6|102598.2|102493.3|1553
1656645600000|2022-07-01 03:20:00|102669.2|102582.8|102601.4|102491.1|102673.1|102591.2|102590.5|102485.8|2033
1656645900000|2022-07-01 03:25:00|102598.9|102493.3|102660.7|102544.7|102682.5|102574.3|102590.9|102485.9|1765
1656646200000|2022-07-01 03:30:00|102658.5|102542.5|102671.4|102561.5|102702|102588.5|102654.5|102538.5|1761
1656646500000|2022-07-01 03:35:00|102673|102560.2|102677.7|102561.7|102686.9|102574.8|102642.9|102526.9|2113
1656646800000|2022-07-01 03:40:00|102679.4|102563.4|102711.8|102599.4|102713.5|102600.7|102675.2|102559.2|1866
1656647100000|2022-07-01 03:45:00|102707.1|102599.1|102813.3|102700.8|102813.3|102703.8|102705.6|102589.6|1666
1656647400000|2022-07-01 03:50:00|102811.3|102698|102803.9|102687.9|102822.6|102717.9|102788|102672|2004
1656647700000|2022-07-01 03:55:00|102804.7|102688.7|102784.1|102690.7|102814.5|102706|102775|102663.5|1344
1656648000000|2022-07-01 04:00:00|102784.2|102690.8|102780.8|102664.8|102812.3|102702.7|102766.2|102650.2|1800
1656648300000|2022-07-01 04:05:00|102780.6|102664.6|102795.6|102686.2|102807.2|102696.9|102768.5|102652.5|1829
1656648600000|2022-07-01 04:10:00|102796.2|102685.1|102833.3|102717.3|102836.1|102729.5|102789.6|102673.9|1912
1656648900000|2022-07-01 04:15:00|102833|102722.6|102846.2|102736.1|102893.1|102796.4|102791.8|102690|2084
1656649200000|2022-07-01 04:20:00|102845.4|102738.4|102874.7|102763.9|102891.5|102781.3|102831|102730.4|1409
1656649500000|2022-07-01 04:25:00|102873.2|102764|102874.1|102767.1|102899.9|102789|102866.5|102754.4|1352
1656649800000|2022-07-01 04:30:00|102873.6|102766.6|102842.5|102739.5|102888.4|102779|102837.1|102725.9|1516
1656650100000|2022-07-01 04:35:00|102842.9|102741.7|102853.4|102741.1|102862.5|102757.1|102823.1|102715|1172
1656650400000|2022-07-01 04:40:00|102854.2|102753.7|102823.8|102713.3|102865.3|102755.9|102809.1|102693.1|1335
1656650700000|2022-07-01 04:45:00|102819.8|102715.4|102767.3|102662.3|102829|102717.6|102761.8|102652.3|1616
1656651000000|2022-07-01 04:50:00|102765|102666|102756|102658|102783.1|102680.4|102751.9|102649.4|1286
1656651300000|2022-07-01 04:55:00|102755.5|102658.8|102839.2|102745.2|102842|102747.1|102745.1|102647.9|1296
1656651600000|2022-07-01 05:00:00|102839|102743.9|102837|102757.4|102853.6|102770.3|102820.8|102734.5|1307
1656651900000|2022-07-01 05:05:00|102835|102757.1|102801.4|102719.7|102843.5|102763.6|102800.9|102719|1326
1656652200000|2022-07-01 05:10:00|102800.6|102720.3|102779.9|102705.5|102806.2|102725.2|102774.2|102694|1080
1656652500000|2022-07-01 05:15:00|102780.5|102705.3|102791.2|102700.7|102836.3|102756.2|102770.7|102676.6|1444
1656652800000|2022-07-01 05:20:00|102791.3|102700.9|102767.9|102672.9|102800|102701.4|102758.4|102651|1404
1656653100000|2022-07-01 05:25:00|102766.9|102670.7|102741.1|102656.7|102780.1|102684.7|102736.1|102623.6|1305
1656653400000|2022-07-01 05:30:00|102740.9|102656.6|102789.9|102683.2|102803.2|102701.1|102729.3|102629.3|1447
1656653700000|2022-07-01 05:35:00|102789.8|102685.7|102765.9|102674.1|102801.9|102695.6|102757|102641|1333
1656654000000|2022-07-01 05:40:00|102765.8|102674|102728.8|102627.1|102785.6|102686.4|102723.8|102613.9|1467
1656654300000|2022-07-01 05:45:00|102728.6|102627.2|102727.4|102625.1|102740|102634.6|102697.4|102581.8|1941
1656654600000|2022-07-01 05:50:00|102727.2|102626.5|102702.7|102607.3|102732|102631.2|102682.4|102585.2|2099
1656654900000|2022-07-01 05:55:00|102704.1|102605.6|102729.1|102626.4|102735.2|102637.8|102639.1|102533.8|1882
1656655200000|2022-07-01 06:00:00|102738.3|102623.5|102660.5|102587.6|102742.9|102637.4|102600.6|102526.4|1977
1656655500000|2022-07-01 06:05:00|102650.2|102600.2|102661|102583.3|102690.4|102623.3|102633.9|102559.9|1574
1656655800000|2022-07-01 06:10:00|102661.5|102583.5|102710.2|102639.8|102712|102654.1|102635.9|102560.9|1393
1656656100000|2022-07-01 06:15:00|102709|102637.2|102733.8|102683.8|102748.8|102692.4|102689|102628.3|1239
1656656400000|2022-07-01 06:20:00|102735.7|102685.7|102756.8|102706.8|102780.2|102725.5|102710.7|102620.5|1703
1656656700000|2022-07-01 06:25:00|102757.3|102707.3|102762.3|102646.3|102784.4|102726.6|102731.6|102628.5|1661
1656657000000|2022-07-01 06:30:00|102761.1|102645.1|102746.1|102696.1|102770.3|102697|102686.3|102583.5|1617
1656657300000|2022-07-01 06:35:00|102743.7|102693.7|102777.6|102752.6|102852.3|102799.4|102729.1|102691.4|1637
1656657600000|2022-07-01 06:40:00|102778.2|102753.2|102749.6|102724.6|102800.2|102775.2|102738.6|102711.4|1537
1656657900000|2022-07-01 06:45:00|102749.8|102724.8|102734.5|102709.5|102749.8|102724.8|102720.7|102695.7|1378
1656658200000|2022-07-01 06:50:00|102734.7|102709.7|102788.5|102763.5|102838.5|102805.6|102723|102698|1488
1656658500000|2022-07-01 06:55:00|102785.4|102760.4|102730.4|102705.4|102847.2|102822.2|102678.5|102653.5|2008
1656658800000|2022-07-01 07:00:00|102714.9|102689.9|102818.9|102793.9|102912|102850.9|102704.8|102679.8|2118
1656659100000|2022-07-01 07:05:00|102819.1|102794.1|102859.7|102834.7|102885.2|102860.2|102758.5|102704.9|1792
1656659400000|2022-07-01 07:10:00|102860.4|102835.4|102966|102941|103003.8|102955.5|102850.4|102825.4|1960
1656659700000|2022-07-01 07:15:00|102966.3|102941.3|103057.5|103032.5|103077.8|103052.8|102966.3|102923.2|1878
1656660000000|2022-07-01 07:20:00|103055.9|103030.9|102979.6|102954.6|103116.1|103091.1|102958.6|102933.6|1936
1656660300000|2022-07-01 07:25:00|102977.1|102952.1|102944.9|102919.9|102979.6|102954.6|102882.4|102857.4|2050
1656660600000|2022-07-01 07:30:00|102940.8|102915.8|102899.8|102874.8|102957.9|102932.9|102874.6|102849.6|2044
1656660900000|2022-07-01 07:35:00|102899.6|102874.6|102846.2|102821.2|102916.3|102891.3|102822|102797|1801
1656661200000|2022-07-01 07:40:00|102848|102823|102782.5|102757.5|102854.7|102829.7|102781.4|102756.4|1795
1656661500000|2022-07-01 07:45:00|102781.8|102756.8|102869.6|102844.6|102891.1|102866.1|102757.7|102732.7|1780
1656661800000|2022-07-01 07:50:00|102869.4|102844.4|102892.6|102810.1|102896|102871|102812.2|102752.4|1757
1656662100000|2022-07-01 07:55:00|102878|102828|102959.5|102909.5|102997.8|102936.2|102841.3|102805.3|1703
1656662400000|2022-07-01 08:00:00|102959.2|102909.2|103076.5|103051.5|103106|103081|102915.4|102872.9|1900
1656662700000|2022-07-01 08:05:00|103075.9|103050.9|103173|103148|103225.8|103178.7|103060.4|102988.6|1826
1656663000000|2022-07-01 08:10:00|103172|103147|103100.2|103075.2|103193.4|103152.6|103083.1|103032.6|1907
1656663300000|2022-07-01 08:15:00|103100.4|103075.4|103171.8|103146.8|103175.7|103150.7|103077.1|103044.2|1891
1656663600000|2022-07-01 08:20:00|103171.1|103146.1|103026.3|103001.3|103188.2|103163.2|103004.5|102956.2|1951
1656663900000|2022-07-01 08:25:00|103026|103001|102962.5|102937.5|103070.2|103045.2|102955.8|102865|1856
1656664200000|2022-07-01 08:30:00|102962.6|102937.6|102940.9|102915.9|103106.6|103030.7|102836.7|102745.5|2016
1656664500000|2022-07-01 08:35:00|102944.1|102919.1|102970.9|102945.9|103062.8|103006|102933.4|102898.1|1867
1656664800000|2022-07-01 08:40:00|102970.7|102945.7|102941.4|102916.4|103016.2|102952.9|102908|102883|1707
1656665100000|2022-07-01 08:45:00|102941.5|102916.5|102993.7|102968.7|103028.2|102992.8|102939.6|102914.6|1408
1656665400000|2022-07-01 08:50:00|102994.2|102969.2|102982.2|102957.2|103020.6|102995.6|102949.6|102924.6|1500
1656665700000|2022-07-01 08:55:00|102984.1|102959.1|102967.5|102851.5|102989.5|102964.5|102895.3|102846.8|1656
1656666000000|2022-07-01 09:00:00|102971.8|102855.8|102892.5|102867.5|103006.8|102896.7|102821.9|102765.1|2158
1656666300000|2022-07-01 09:05:00|102894.1|102869.1|102800.8|102775.8|102925.1|102900.1|102777.3|102752.3|1717
1656666600000|2022-07-01 09:10:00|102799.7|102774.7|102964.7|102939.7|103005.8|102965.6|102797.3|102772.3|1968
1656666900000|2022-07-01 09:15:00|102963.6|102938.6|102945.6|102920.6|103014|102951.7|102927.7|102874.7|1861
1656667200000|2022-07-01 09:20:00|102945.8|102920.8|102942.1|102917.1|102998|102973|102911.8|102886.8|1616
1656667500000|2022-07-01 09:25:00|102942|102917|102957.6|102932.6|102971.3|102946.3|102906.9|102881.9|1381
1656667800000|2022-07-01 09:30:00|102957.4|102932.4|102923.5|102898.5|102974.9|102941|102869.8|102844.8|1422
1656668100000|2022-07-01 09:35:00|102923.6|102898.6|102848.2|102823.2|102924.8|102899.8|102837.7|102812.7|1347
1656668400000|2022-07-01 09:40:00|102848.4|102823.4|102908.8|102883.8|102916.6|102891.6|102793.7|102768.7|1550
1656668700000|2022-07-01 09:45:00|102909.2|102884.2|102927|102902|102983.1|102958.1|102901.5|102876.5|1473
1656669000000|2022-07-01 09:50:00|102926.7|102901.7|102900.6|102875.6|102938.7|102913.7|102875.8|102850.8|1610
1656669300000|2022-07-01 09:55:00|102900.8|102875.8|102975.1|102950.1|102978.7|102953.7|102889.9|102864.9|1383
1656669600000|2022-07-01 10:00:00|102975.2|102950.2|102927.5|102902.5|102984|102959|102901|102876|1590
1656669900000|2022-07-01 10:05:00|102926.9|102901.9|102951.6|102926.6|102958.5|102933.5|102917.1|102892.1|1543
1656670200000|2022-07-01 10:10:00|102951.4|102926.4|102910.1|102885.1|102979.2|102954.2|102901.8|102876.8|1616
1656670500000|2022-07-01 10:15:00|102910.2|102885.2|102864.8|102839.8|102911.3|102886.3|102820.9|102793.8|1573
1656670800000|2022-07-01 10:20:00|102866.5|102841.5|102868|102843|102888.7|102863.7|102845.4|102815.2|1416
1656671100000|2022-07-01 10:25:00|102867.6|102842.6|102905.7|102880.7|102913.1|102888.1|102861|102836|1267
1656671400000|2022-07-01 10:30:00|102906.7|102881.7|102851.1|102826.1|102906.7|102881.7|102837.8|102812.8|1627
1656671700000|2022-07-01 10:35:00|102851|102826|103028.3|103003.3|103037.9|103012.9|102848.8|102823.8|1612
1656672000000|2022-07-01 10:40:00|103027.6|103002.6|103019.7|102994.7|103038.6|103013.6|102977.6|102952.6|1598
1656672300000|2022-07-01 10:45:00|103022.7|102997.7|103068.9|103043.9|103070.8|103045.8|103006.7|102981.7|1540
1656672600000|2022-07-01 10:50:00|103068.7|103043.7|103042.4|103017.4|103087.9|103062.9|103019.4|102994.4|1521
1656672900000|2022-07-01 10:55:00|103052.6|103027.6|103101.3|103076.3|103144.3|103119.3|103034.3|103009.3|1801
1656673200000|2022-07-01 11:00:00|103102.2|103077.2|103043.8|103018.8|103143.4|103118.4|103025.7|103000.7|1951
1656673500000|2022-07-01 11:05:00|103043|103018|103050.3|103025.3|103103.1|103078.1|103043|103018|1589
1656673800000|2022-07-01 11:10:00|103049.1|103024.1|103101.4|103076.4|103105.1|103080.1|103047.2|103022.2|1796
1656674100000|2022-07-01 11:15:00|103100.7|103075.7|103091.1|103066.1|103123.1|103098.1|103044.8|103007.3|1624
1656674400000|2022-07-01 11:20:00|103091.2|103066.2|103105.4|103080.4|103180.2|103155.2|103089.1|103064.1|1549
1656674700000|2022-07-01 11:25:00|103105.5|103080.5|103127.2|103102.2|103137.2|103112.2|103075.1|103050.1|1622
1656675000000|2022-07-01 11:30:00|103127.1|103102.1|103174.2|103149.2|103195.6|103170.6|103121.2|103096.2|1728
1656675300000|2022-07-01 11:35:00|103175.6|103150.6|103205.4|103180.4|103209|103184|103149.9|103124.9|1536
1656675600000|2022-07-01 11:40:00|103205.1|103180.1|103257.1|103232.1|103294.3|103269.3|103200.3|103173.2|1763
1656675900000|2022-07-01 11:45:00|103257.3|103232.3|103264.5|103239.5|103289.8|103264.8|103222.9|103197.9|1694
1656676200000|2022-07-01 11:50:00|103265.1|103240.1|103294.8|103269.8|103303.5|103278.5|103239.8|103214.8|1750
1656676500000|2022-07-01 11:55:00|103295.6|103270.6|103274.8|103249.8|103335.2|103310.2|103269.2|103244.2|2050
1656676800000|2022-07-01 12:00:00|103275.4|103250.4|103287.1|103262.1|103342.1|103317.1|103256.5|103231.5|1866
1656677100000|2022-07-01 12:05:00|103287.2|103262.2|103268|103243|103287.8|103262.8|103233.9|103208.9|1740
1656677400000|2022-07-01 12:10:00|103268.1|103243.1|103403.8|103378.8|103417|103392|103250.2|103225.2|1571
1656677700000|2022-07-01 12:15:00|103405|103380|103429.2|103404.2|103431.1|103406.1|103377|103352|1858
1656678000000|2022-07-01 12:20:00|103434.2|103409.2|103461.4|103436.4|103471.7|103446.7|103372.8|103347.8|1913
1656678300000|2022-07-01 12:25:00|103461.9|103436.9|103470.8|103445.8|103485.8|103460.8|103432|103407|1817
1656678600000|2022-07-01 12:30:00|103470.9|103445.9|103421.6|103396.6|103483.6|103458.6|103398.3|103373.3|1806
1656678900000|2022-07-01 12:35:00|103417.6|103392.6|103433|103408|103491.1|103466.1|103413.8|103388.8|1855
1656679200000|2022-07-01 12:40:00|103433.4|103408.4|103404|103379|103475.6|103450.6|103396.4|103371.4|1755
1656679500000|2022-07-01 12:45:00|103404.4|103379.4|103393.4|103368.4|103425.5|103400.5|103370|103345|1737
1656679800000|2022-07-01 12:50:00|103393.1|103368.1|103416.1|103391.1|103475.1|103450.1|103366.2|103341.2|1893
1656680100000|2022-07-01 12:55:00|103415.8|103390.8|103502.5|103477.5|103517|103492|103406|103381|1917
1656680400000|2022-07-01 13:00:00|103501.7|103476.7|103492.5|103467.5|103507.1|103482.1|103447.7|103422.7|1768
1656680700000|2022-07-01 13:05:00|103492.1|103467.1|103494.1|103469.1|103520.6|103495.6|103448.4|103423.4|1714
1656681000000|2022-07-01 13:10:00|103493.3|103468.3|103565.4|103540.4|103577.2|103552.2|103490.7|103465.7|1815
1656681300000|2022-07-01 13:15:00|103566.3|103541.3|103655|103630|103674.8|103649.8|103565|103540|1748
1656681600000|2022-07-01 13:20:00|103655.1|103630.1|103512.6|103487.6|103658.6|103633.6|103486.3|103461.3|1953
1656681900000|2022-07-01 13:25:00|103514.3|103489.3|103564.1|103539.1|103564.7|103539.7|103501.3|103476.3|1844
1656682200000|2022-07-01 13:30:00|103562.4|103537.4|103515.7|103490.7|103588.5|103563.5|103475.2|103445.8|2122
1656682500000|2022-07-01 13:35:00|103515.8|103490.8|103594.9|103569.9|103601.3|103576.3|103493.8|103468.8|1990
1656682800000|2022-07-01 13:40:00|103596.4|103571.4|103567.1|103517.1|103608.5|103583.5|103538.7|103502.1|1885
1656683100000|2022-07-01 13:45:00|103567|103517|103453.7|103428.7|103581|103556|103378.2|103343.3|1957
1656683400000|2022-07-01 13:50:00|103455.5|103430.5|103422.7|103397.7|103495.9|103470.9|103400.7|103375.7|1919
1656683700000|2022-07-01 13:55:00|103431|103406|103515.3|103408.6|103534.3|103443.1|103386.1|103361.1|2107
1656684000000|2022-07-01 14:00:00|103521.8|103405.8|103587.1|103562.1|103624.9|103588.8|103317|103220.3|2329
1656684300000|2022-07-01 14:05:00|103586.7|103561.7|103592|103567|103764.5|103725.4|103572.5|103547.5|2246
1656684600000|2022-07-01 14:10:00|103592.1|103567.1|103717.5|103692.5|103758.8|103733.8|103567.7|103542.7|2242
1656684900000|2022-07-01 14:15:00|103717.6|103692.6|103642.6|103617.6|103781.2|103735.6|103628.3|103590.5|2150
1656685200000|2022-07-01 14:20:00|103643.8|103618.8|103629.9|103604.9|103680.7|103649.8|103563.5|103538.5|2132
1656685500000|2022-07-01 14:25:00|103631|103606|103717.4|103692.4|103789.5|103745.9|103614.4|103589.4|2198
1656685800000|2022-07-01 14:30:00|103716.9|103691.9|103723.6|103698.6|103768.7|103738.1|103680.7|103641.8|2153
1656686100000|2022-07-01 14:35:00|103723|103698|103768.1|103743.1|103797.7|103758|103699.4|103673.7|2079
1656686400000|2022-07-01 14:40:00|103769.5|103744.5|103699.7|103674.7|103772.3|103747.3|103681.7|103656.7|2074
1656686700000|2022-07-01 14:45:00|103700.7|103675.7|103611.2|103586.2|103776.7|103746.2|103607.8|103582.8|2096
1656687000000|2022-07-01 14:50:00|103612.1|103587.1|103535.9|103510.9|103676.3|103651.1|103491.6|103466.6|2211
1656687300000|2022-07-01 14:55:00|103536.2|103511.2|103539.1|103514.1|103546.4|103521.4|103450.9|103383.9|2211
1656687600000|2022-07-01 15:00:00|103535.6|103510.6|103595|103570|103602.3|103577.3|103495.9|103470.9|2180
1656687900000|2022-07-01 15:05:00|103595.3|103570.3|103559.3|103534.3|103623.7|103598.7|103552.3|103519.2|2126
1656688200000|2022-07-01 15:10:00|103559.2|103534.2|103502.1|103477.1|103584.5|103559.5|103485.1|103444.5|2140
1656688500000|2022-07-01 15:15:00|103502.2|103477.2|103452.7|103427.7|103503.1|103477.5|103424|103389.1|1965
1656688800000|2022-07-01 15:20:00|103452.8|103427.8|103392.4|103367.4|103453.8|103428.8|103344.4|103292.4|2045
1656689100000|2022-07-01 15:25:00|103394.5|103369.5|103481.4|103368.4|103525.2|103409.2|103339.1|103278.5|2164
1656689400000|2022-07-01 15:30:00|103479.6|103370.3|103399.8|103285.6|103516.7|103400.7|103355.4|103257.2|2055
1656689700000|2022-07-01 15:35:00|103400.5|103284.5|103339.9|103251.7|103470.6|103356.3|103326|103233.2|2006
1656690000000|2022-07-01 15:40:00|103338.7|103256.2|103251.6|103168.7|103362.5|103267.4|103217.4|103101.4|2108
1656690300000|2022-07-01 15:45:00|103247.1|103176.5|103286.4|103199.2|103339.5|103242.8|103242.5|103151.3|2173
1656690600000|2022-07-01 15:50:00|103281.5|103204.4|103348.6|103298.6|103401.8|103332.2|103265|103190.8|2111
1656690900000|2022-07-01 15:55:00|103347.9|103297.9|103397.2|103372.2|103402.4|103377.4|103304.8|103256.2|1871
1656691200000|2022-07-01 16:00:00|103397.6|103372.6|103415.8|103390.8|103458|103399.8|103364.8|103332|1837
1656691500000|2022-07-01 16:05:00|103413.9|103388.9|103387.7|103362.7|103440.2|103392.5|103340.9|103292.2|1921
1656691800000|2022-07-01 16:10:00|103387.9|103362.9|103411.5|103361.5|103450.9|103390.9|103371.3|103330.9|1800
1656692100000|2022-07-01 16:15:00|103411.6|103361.6|103375.1|103350.1|103459.8|103404.9|103370.5|103312.7|2023
1656692400000|2022-07-01 16:20:00|103373.1|103348.1|103322.5|103297.5|103394.2|103348.1|103276.1|103234.9|1968
1656692700000|2022-07-01 16:25:00|103322.1|103297.1|103382.9|103332.9|103402.8|103346.9|103273.7|103222.4|1838
1656693000000|2022-07-01 16:30:00|103382.8|103332.8|103435|103350.4|103489.9|103421|103345.4|103275.1|2030
1656693300000|2022-07-01 16:35:00|103438.2|103330.7|103406.7|103356.7|103438.2|103378.2|103372.1|103310.7|1732
1656693600000|2022-07-01 16:40:00|103407.3|103357.3|103334.8|103284.8|103427|103374.4|103313.9|103266.9|1871
1656693900000|2022-07-01 16:45:00|103334.6|103284.6|103319.3|103269.3|103402.2|103332.5|103305.6|103245.6|1720
1656694200000|2022-07-01 16:50:00|103320.5|103270.5|103303.8|103278.8|103355.6|103287.9|103262.6|103203.7|1857
1656694500000|2022-07-01 16:55:00|103307.1|103282.1|103350.6|103325.6|103378.7|103345.8|103297.5|103232.3|1659
1656694800000|2022-07-01 17:00:00|103348.5|103323.5|103411.8|103361.8|103437.6|103377.2|103325.5|103291.2|1860
1656695100000|2022-07-01 17:05:00|103411.9|103361.9|103425|103375|103462.5|103393.8|103389.8|103330.6|1756
1656695400000|2022-07-01 17:10:00|103425.7|103375.7|103389.7|103339.7|103453.4|103399.2|103374.1|103308.9|1571
1656695700000|2022-07-01 17:15:00|103393.2|103320.2|103383.4|103333.4|103438.7|103372.7|103350.1|103280|1597
1656696000000|2022-07-01 17:20:00|103383.7|103333.7|103404.3|103379.3|103445.8|103384.8|103361.5|103309.9|1501
1656696300000|2022-07-01 17:25:00|103402.5|103377.5|103401.3|103351.3|103448|103390.5|103371|103321.7|1466
1656696600000|2022-07-01 17:30:00|103411.9|103340.7|103342.6|103292.6|103413.3|103357.8|103324.7|103269.8|1466
1656696900000|2022-07-01 17:35:00|103344.8|103294.8|103359.3|103309.3|103400.9|103338.4|103328.4|103265.7|1481
1656697200000|2022-07-01 17:40:00|103359.4|103309.4|103287.9|103237.9|103365.1|103321.5|103276.7|103220.4|1550
1656697500000|2022-07-01 17:45:00|103287.7|103237.7|103271|103221|103380.3|103296.7|103260|103196.4|1572
1656697800000|2022-07-01 17:50:00|103270.9|103220.9|103309.2|103259.2|103338|103292.4|103219.9|103173.8|1668
1656698100000|2022-07-01 17:55:00|103309.4|103259.4|103227.9|103177.9|103320.4|103281.7|103177|103130.1|1500
1656698400000|2022-07-01 18:00:00|103228.4|103178.4|103256.7|103206.7|103284.6|103259.6|103220.9|103165.2|1567
1656698700000|2022-07-01 18:05:00|103255.5|103205.5|103252.9|103202.9|103292.8|103243.3|103236.8|103188.4|1452
1656699000000|2022-07-01 18:10:00|103252.8|103202.8|103234|103184|103269.3|103207.2|103231.6|103173.7|1395
1656699300000|2022-07-01 18:15:00|103246.3|103173.2|103187.9|103137.9|103257.7|103208.8|103178.4|103137.9|1304
1656699600000|2022-07-01 18:20:00|103188.3|103138.3|103097.3|103047.3|103200.7|103161.8|103087.3|103046|1297
1656699900000|2022-07-01 18:25:00|103097.9|103047.9|103104.1|103054.1|103139.3|103066|103064.9|103020.9|1225
1656700200000|2022-07-01 18:30:00|103103.9|103053.9|103062.4|103012.4|103114.6|103062.2|103042|103004.5|1068
1656700500000|2022-07-01 18:35:00|103062.1|103012.1|103067.5|103017.5|103110.8|103032.8|103044.8|102993.5|883
1656700800000|2022-07-01 18:40:00|103067.2|103017.2|103038.9|103013.9|103097.8|103038.7|103036.4|102998.6|766
1656701100000|2022-07-01 18:45:00|103039|103014|103010.3|102985.3|103059.2|103021.2|102982.1|102948.1|1354
1656701400000|2022-07-01 18:50:00|103010.4|102985.4|103039.7|103014.7|103087.4|103042.6|103003.7|102978.7|1451
1656701700000|2022-07-01 18:55:00|103039.6|103014.6|103074.3|103049.3|103105.3|103072.1|103033.1|102994.9|1418
1656702000000|2022-07-01 19:00:00|103074.4|103049.4|103082.4|103057.4|103128.3|103069.9|103047.8|103017.6|1347
1656702300000|2022-07-01 19:05:00|103082.8|103057.8|103027.7|103002.7|103094.9|103058.6|103020.2|102985.2|985
1656702600000|2022-07-01 19:10:00|103026.5|103001.5|103008.3|102983.3|103053.7|103019.8|103008.3|102966.8|1042
1656702900000|2022-07-01 19:15:00|103008.8|102983.8|103029|103004|103043.2|103007.2|102990.3|102956|1250
1656703200000|2022-07-01 19:20:00|103028.9|103003.9|103063.7|103038.7|103099.1|103058|103017.2|102992.2|1473
1656703500000|2022-07-01 19:25:00|103064|103039|103072.1|103047.1|103090.1|103055.1|103047.5|103021.8|1461
1656703800000|2022-07-01 19:30:00|103072.3|103047.3|103070.1|103020.1|103094.3|103047.3|103045.1|102995.6|1240
1656704100000|2022-07-01 19:35:00|103069.9|103019.9|103035.8|102985.8|103077.9|103022.5|103023.1|102975.8|1020
1656704400000|2022-07-01 19:40:00|103034.6|102984.6|103043.9|102993.9|103053.8|103007.6|103010.5|102961.6|926
1656704700000|2022-07-01 19:45:00|103044|102994|103128.5|103012.5|103183.8|103083.5|103017.9|102968.7|1201
1656705000000|2022-07-01 19:50:00|103128.4|103012.4|103097.8|102999|103193.5|103084|103063.7|102983.7|2028
1656705300000|2022-07-01 19:55:00|103097.7|102998.6|103071.7|102996.9|103149.9|103067.5|103037.3|102959.6|1920
1656705600000|2022-07-01 20:00:00|103073.3|102993.4|103088.3|102999.3|103117|103016.9|103042.1|102965.1|1520
1656705900000|2022-07-01 20:05:00|103092.2|102997.6|103083.5|102994.7|103108.3|103034.6|103059.6|102983.2|644
1656706200000|2022-07-01 20:10:00|103086.1|102991.1|103064.4|102984.7|103100.4|103020.8|103050.7|102965.6|647
1656706500000|2022-07-01 20:15:00|103073|102986.8|103109.9|103003.1|103123.4|103032.2|103061|102978.4|719
1656706800000|2022-07-01 20:20:00|103103.8|103006|103072.5|102970.5|103110.8|103027.3|103057.9|102957.1|2098
1656707100000|2022-07-01 20:25:00|103072.1|102970.4|103074.7|102958.7|103112.7|102996.7|103048.8|102938.3|2110
1656707400000|2022-07-01 20:30:00|103072.2|102959|103053.3|103003.3|103083.4|103023.2|103028.8|102952.8|808
1656707700000|2022-07-01 20:35:00|103050.8|103000.8|103080.7|103030.7|103111.3|103031.9|103044.1|102968.9|384
1656708000000|2022-07-01 20:40:00|103082|103032|103116.9|103000.9|103145.6|103054.6|103082|102980.8|417
1656708300000|2022-07-01 20:45:00|103144.5|103028.5|103145.7|103045.4|103164.1|103068.2|103080.6|102992.8|399
1656708600000|2022-07-01 20:50:00|103160.6|103044.8|103155.5|103039.5|103172|103056|103127.5|103011.5|380
1656708900000|2022-07-01 20:55:00|103156.1|103040.1|103149.6|103033.6|103168|103052|103113.5|102997.5|564
1656878400000|2022-07-03 20:00:00|103117.9|102981.9|103173.1|103032.1|103173.1|103032.1|103117.9|102981.9|5
1656882000000|2022-07-03 21:00:00|103163.1|103042.1|103173.9|103057.9|103173.9|103057.9|103163.1|103042.1|2
1656882300000|2022-07-03 21:05:00|103156.5|103040.5|103147.8|103031.8|103166.5|103050.5|103116.7|103000.7|20
1656882600000|2022-07-03 21:10:00|103119.7|103003.7|103126.6|103010.6|103148.8|103032.8|103097|102981|24
1656882900000|2022-07-03 21:15:00|103131.2|103015.2|103193.6|103077.6|103193.6|103077.6|103068.2|102952.2|23
1656883200000|2022-07-03 21:20:00|103187.4|103071.4|103154.4|103038.4|103213.1|103097.1|103119.6|103003.6|37
1656883500000|2022-07-03 21:25:00|103158|103042|103160.5|103044.5|103237.5|103121.5|103129.3|103013.3|35
1656883800000|2022-07-03 21:30:00|103160.4|103044.4|103151.2|103035.2|103160.4|103044.4|103109.1|102993.1|58
1656884100000|2022-07-03 21:35:00|103151.7|103035.7|103150|103034|103152.8|103052.1|103117.4|103001.4|24
1656884400000|2022-07-03 21:40:00|103127.3|103011.3|103149.8|103033.8|103150.3|103043.2|103127.3|103011.3|30
1656884700000|2022-07-03 21:45:00|103132.3|103042.8|103118.4|103002.4|103190.2|103074.2|103118.4|103002.4|67
1656885000000|2022-07-03 21:50:00|103131.3|103015.3|103229.2|103113.2|103229.2|103113.2|103116.8|103000.8|94
1656885300000|2022-07-03 21:55:00|103176.9|103060.9|103167.6|103051.6|103177.1|103061.1|103134.2|103020.1|49
1656885600000|2022-07-03 22:00:00|103168.8|103052.8|103181|103065|103195.9|103079.9|103111.9|102995.9|619
1656885900000|2022-07-03 22:05:00|103175.7|103059.7|103101.2|102985.2|103188.8|103072.8|103081.2|102965.2|681
1656886200000|2022-07-03 22:10:00|103101.4|102985.4|103079.8|102963.8|103138.4|103022.4|103021.8|102905.8|945
1656886500000|2022-07-03 22:15:00|103087.9|102971.9|103074.6|102958.6|103113.8|103004.7|103055.2|102939.2|1007
1656886800000|2022-07-03 22:20:00|103074.5|102958.5|103072.6|102956.6|103125.2|103009.2|103042.4|102926.4|984
1656887100000|2022-07-03 22:25:00|103072.4|102956.4|103069|102953|103114.8|103011.9|103058.7|102942.7|875
1656887400000|2022-07-03 22:30:00|103081.6|102965.6|103118.4|103002.4|103123.8|103007.8|103052.7|102936.7|991
1656887700000|2022-07-03 22:35:00|103118.5|103002.5|103132.1|103016.1|103135.5|103019.5|103098|102982|537
1656888000000|2022-07-03 22:40:00|103131.4|103015.4|103132.3|103016.3|103145.2|103038|103109.3|102993.3|693
1656888300000|2022-07-03 22:45:00|103128.9|103012.9|103189.3|103073.3|103200.5|103084.5|103117.4|103001.4|802
1656888600000|2022-07-03 22:50:00|103188.5|103072.5|103189.8|103073.8|103210.8|103094.8|103159.1|103043.1|694
1656888900000|2022-07-03 22:55:00|103189.6|103073.6|103180.8|103064.8|103209.9|103093.9|103140.9|103024.9|1100
1656889200000|2022-07-03 23:00:00|103180.7|103064.7|103090.2|102974.2|103230.1|103114.1|103038.8|102922.8|660
1656889500000|2022-07-03 23:05:00|103083.5|102967.5|103082.2|102966.2|103105.9|102989.9|103066.3|102950.3|843
1656889800000|2022-07-03 23:10:00|103082.4|102966.4|103057|102941|103172.9|103056.9|103042.1|102926.1|1316
1656890100000|2022-07-03 23:15:00|103057.1|102941.1|103035.6|102919.6|103072.4|102971.1|103000.1|102911.4|1106
1656890400000|2022-07-03 23:20:00|103036.1|102920.1|103038.3|102922.3|103051.5|102935.5|102983.7|102867.7|823
1656890700000|2022-07-03 23:25:00|103037.9|102921.9|103035.3|102919.3|103063.6|102952|103006.2|102890.2|997
1656891000000|2022-07-03 23:30:00|103033.6|102917.6|103054.8|102938.8|103070.7|102954.7|103021.6|102905.6|1274
1656891300000|2022-07-03 23:35:00|103054.5|102938.5|103059.8|102943.8|103078.5|102962.5|103050.5|102934.5|1031
1656891600000|2022-07-03 23:40:00|103058.8|102942.8|103078.3|102962.3|103100.8|102984.8|102992.7|102876.7|1634
1656891900000|2022-07-03 23:45:00|103080.4|102964.4|103100.9|102984.9|103409.3|103293.3|103051.5|102935.5|1875
1656892200000|2022-07-03 23:50:00|103101|102985|103125.2|103009.2|103130.3|103014.3|103090.3|102974.3|1058
1656892500000|2022-07-03 23:55:00|103126|103010|103132.2|103016.2|103138.9|103032.9|103106.2|102990.2|953
1656892800000|2022-07-04 00:00:00|103132.6|103016.6|103054.8|102938.8|103132.6|103016.6|103043.1|102927.1|1407
1656893100000|2022-07-04 00:05:00|103055.4|102939.4|103043.9|102947.9|103077.3|102961.3|103031.8|102920.8|1455
1656893400000|2022-07-04 00:10:00|103045.2|102946.4|103044.8|102933.5|103055.7|102956.6|103029.7|102920.5|1375
1656893700000|2022-07-04 00:15:00|103046.7|102930.7|103027.4|102911.4|103061.4|102967.4|102997.3|102899.8|1366
1656894000000|2022-07-04 00:20:00|103028.2|102912.2|103031.1|102922.8|103048.1|102946.8|103015.2|102899.2|1040
1656894300000|2022-07-04 00:25:00|103030.6|102922.9|103017|102901|103043.2|102939.8|103004.9|102897.6|902
1656894600000|2022-07-04 00:30:00|103016.2|102900.2|103101.3|102985.3|103128.3|103012.3|103006.3|102899.9|1380
1656894900000|2022-07-04 00:35:00|103100.7|102984.7|103118.4|103002.4|103129.8|103013.8|103074.3|102958.3|1091
1656895200000|2022-07-04 00:40:00|103125.3|103009.3|103143.6|103027.6|103153.7|103037.7|103112.7|102996.7|1021
1656895500000|2022-07-04 00:45:00|103145.1|103029.1|103148.1|103032.1|103166.6|103050.6|103138.4|103022.4|985
1656895800000|2022-07-04 00:50:00|103147.4|103031.4|103199.9|103083.9|103202.6|103086.6|103127|103011|1395
1656896100000|2022-07-04 00:55:00|103198.3|103082.3|103128.1|103012.1|103214|103098|103122.9|103006.9|1305
1656896400000|2022-07-04 01:00:00|103127.6|103011.6|103133.2|103017.2|103166.6|103050.6|103103.3|102989.6|1367
1656896700000|2022-07-04 01:05:00|103133.6|103017.6|103152.9|103036.9|103179.1|103063.1|103105.6|102989.6|1125
1656897000000|2022-07-04 01:10:00|103152.6|103036.6|103214.8|103098.8|103227.7|103111.7|103142.7|103026.7|1645
1656897300000|2022-07-04 01:15:00|103216|103100|103235.3|103119.3|103260|103144|103202.6|103086.6|1740
1656897600000|2022-07-04 01:20:00|103235.8|103119.8|103286.4|103170.4|103358.1|103242.1|103225.8|103109.8|1991
1656897900000|2022-07-04 01:25:00|103288.3|103172.3|103294.2|103178.2|103458|103342|103213.7|103097.7|2141
1656898200000|2022-07-04 01:30:00|103290.2|103174.2|103272.2|103156.2|103300.5|103184.5|103244.8|103128.8|1782
1656898500000|2022-07-04 01:35:00|103273.3|103157.3|103259|103143|103284.7|103168.7|103248.4|103132.4|1189
1656898800000|2022-07-04 01:40:00|103259.1|103143.1|103206.9|103090.9|103259.3|103143.3|103205|103089|1384
1656899100000|2022-07-04 01:45:00|103207.1|103091.1|103189.3|103073.3|103234.1|103118.1|103176.4|103060.4|1370
1656899400000|2022-07-04 01:50:00|103190.1|103074.1|103233.5|103117.5|103255.3|103139.3|103183.6|103067.6|1555
1656899700000|2022-07-04 01:55:00|103232.5|103116.5|103247.1|103131.1|103254.6|103138.6|103212.5|103096.5|1191
1656900000000|2022-07-04 02:00:00|103246.9|103130.9|103238.1|103122.1|103271.5|103155.5|103232.3|103116.3|1240
1656900300000|2022-07-04 02:05:00|103237.3|103121.3|103215.7|103099.7|103245.6|103129.6|103212.6|103096.6|1127
1656900600000|2022-07-04 02:10:00|103214.7|103098.7|103222.6|103106.6|103225.4|103109.4|103189.2|103073.2|1290
1656900900000|2022-07-04 02:15:00|103222|103106|103250.5|103137.4|103253.3|103138.1|103214.8|103098.8|1304
1656901200000|2022-07-04 02:20:00|103253.5|103137.5|103276.5|103160.5|103296.1|103180.1|103246.7|103131.3|1235
1656901500000|2022-07-04 02:25:00|103276.6|103160.6|103293.6|103177.6|103300.9|103184.9|103270.1|103155.3|936
1656901800000|2022-07-04 02:30:00|103294.2|103178.2|103299.1|103183.1|103310.3|103194.3|103282.8|103166.8|936
1656902100000|2022-07-04 02:35:00|103298.9|103182.9|103282.7|103166.7|103300.1|103184.1|103277.7|103161.7|921
1656902400000|2022-07-04 02:40:00|103282.8|103166.8|103307.6|103191.6|103326.4|103210.4|103275.7|103159.7|1099
1656902700000|2022-07-04 02:45:00|103309.1|103193.1|103285.9|103169.9|103332.2|103216.2|103282.6|103166.6|1606
1656903000000|2022-07-04 02:50:00|103288.6|103172.6|103258.9|103142.9|103312.1|103196.1|103253|103137|1622
1656903300000|2022-07-04 02:55:00|103260|103144|103215.5|103099.5|103276.1|103160.1|103197.8|103081.8|1542
1656903600000|2022-07-04 03:00:00|103220.6|103104.6|103229.8|103113.8|103276.3|103160.3|103192|103076|1372
1656903900000|2022-07-04 03:05:00|103230|103114|103214.1|103098.1|103256.8|103140.8|103212.1|103096.1|1204
1656904200000|2022-07-04 03:10:00|103214.5|103098.5|103211.8|103095.8|103232.3|103116.3|103188.5|103072.5|1551
1656904500000|2022-07-04 03:15:00|103211.1|103095.1|103193.7|103077.7|103225|103109|103184.9|103068.9|1365
1656904800000|2022-07-04 03:20:00|103193|103077|103197.8|103081.8|103228.5|103112.8|103183.9|103067.9|1526
1656905100000|2022-07-04 03:25:00|103196.1|103080.1|103182.2|103066.2|103213.1|103097.1|103170.3|103054.3|1394
1656905400000|2022-07-04 03:30:00|103181.2|103065.2|103212.6|103096.6|103222.2|103106.2|103179|103063|1462
1656905700000|2022-07-04 03:35:00|103212.1|103096.1|103223.6|103107.6|103237.6|103124.4|103203.2|103087.2|1167
1656906000000|2022-07-04 03:40:00|103224|103108|103249.8|103133.8|103263.5|103147.5|103209|103093|1494
1656906300000|2022-07-04 03:45:00|103248.5|103132.5|103257.3|103141.3|103276|103160|103230.6|103114.6|1628
1656906600000|2022-07-04 03:50:00|103255.6|103139.6|103276.1|103160.1|103288.1|103172.1|103240.5|103124.5|1717
1656906900000|2022-07-04 03:55:00|103276.4|103160.4|103315.6|103200.8|103321.9|103218.8|103259.6|103143.6|1276
1656907200000|2022-07-04 04:00:00|103313.5|103210.4|103359.8|103243.8|103378.7|103262.7|103306.6|103190.6|1379
1656907500000|2022-07-04 04:05:00|103356.4|103240.4|103350.9|103235.8|103386.1|103270.1|103335.8|103221.9|2174
1656907800000|2022-07-04 04:10:00|103349.9|103233.9|103362.1|103246.1|103379.1|103271.7|103334.9|103226.3|2141
1656908100000|2022-07-04 04:15:00|103356.3|103248.2|103349.6|103233.6|103375|103260.5|103333.7|103225|1454
1656908400000|2022-07-04 04:20:00|103349.4|103233.4|103352.2|103240.7|103379|103263|103325.9|103229|1285
1656908700000|2022-07-04 04:25:00|103352.6|103238.4|103348.3|103232.5|103370.4|103255.2|103342.1|103230|955
1656909000000|2022-07-04 04:30:00|103350|103234|103363.5|103247.5|103378|103262|103330.2|103215.6|1310
1656909300000|2022-07-04 04:35:00|103362.4|103246.4|103363|103247|103393.3|103277.3|103345.5|103229.5|1052
1656909600000|2022-07-04 04:40:00|103362.9|103246.9|103370.1|103254.1|103386|103270|103344.6|103228.6|1246
1656909900000|2022-07-04 04:45:00|103368|103252|103357.8|103241.8|103393.5|103277.5|103346.7|103236.6|778
1656910200000|2022-07-04 04:50:00|103357.7|103241.7|103356.2|103244.2|103367.7|103253.3|103345.4|103236.5|922
1656910500000|2022-07-04 04:55:00|103353.9|103245.3|103360.1|103244.1|103382.1|103273.6|103342.9|103227.2|1219
1656910800000|2022-07-04 05:00:00|103353.6|103244.4|103344.2|103237.8|103384.9|103280|103321.6|103217.8|1309
1656911100000|2022-07-04 05:05:00|103345.5|103237|103341.3|103267.8|103361|103279.6|103309.7|103206|1283
1656911400000|2022-07-04 05:10:00|103351.2|103264.4|103299.3|103212.9|103357.1|103274.8|103284.4|103179|1319
1656911700000|2022-07-04 05:15:00|103298.8|103211.5|103334.9|103230|103338.4|103239.6|103289.3|103207.7|925
1656912000000|2022-07-04 05:20:00|103329.7|103228.9|103335.5|103262|103364.7|103279.3|103288.5|103217.8|1316
1656912300000|2022-07-04 05:25:00|103337.2|103260.6|103335.8|103257.5|103366.4|103278.2|103324.3|103255.2|1059
1656912600000|2022-07-04 05:30:00|103338.4|103256.2|103257.5|103156.9|103343.9|103259.5|103238|103140.9|1811
1656912900000|2022-07-04 05:35:00|103253.1|103157.8|103283.6|103192.2|103313.5|103205.5|103251.7|103157.8|1872
1656913200000|2022-07-04 05:40:00|103301.8|103192.4|103271.7|103189.9|103329.3|103219.4|103264.6|103169.3|1669
1656913500000|2022-07-04 05:45:00|103271.1|103189.5|103295|103220.7|103303|103226.3|103264.2|103182.4|1286
1656913800000|2022-07-04 05:50:00|103295.6|103220.3|103303.8|103253.8|103326.6|103266.4|103295.6|103217.4|976
1656914100000|2022-07-04 05:55:00|103304.2|103254.2|103249.1|103175.7|103317.3|103254.7|103223.5|103160|1119
1656914400000|2022-07-04 06:00:00|103248.6|103176.8|103190.7|103140.7|103276.8|103211.7|103186.8|103136.8|1562
1656914700000|2022-07-04 06:05:00|103190.6|103140.6|103172.5|103147.5|103222.2|103172.2|103148.5|103088.1|1347
1656915000000|2022-07-04 06:10:00|103172.4|103147.4|103143.8|103118.8|103226.9|103177.8|103121.5|103093.4|1315
1656915300000|2022-07-04 06:15:00|103144.8|103119.8|103103.9|103053.9|103163.9|103124.3|103070.4|103031.1|1494
1656915600000|2022-07-04 06:20:00|103104.1|103054.1|103097.3|103072.3|103126.6|103093.3|103090.1|103049.3|1253
1656915900000|2022-07-04 06:25:00|103096.9|103071.9|103086.4|103036.4|103110.6|103075.5|103058.3|102993.5|1521
1656916200000|2022-07-04 06:30:00|103086.5|103036.5|103162.7|103112.7|103264.9|103201|103077.3|103017.2|1934
1656916500000|2022-07-04 06:35:00|103162.2|103112.2|103118|103068|103189.2|103140.1|103097.8|103057.1|1626
1656916800000|2022-07-04 06:40:00|103118.1|103068.1|103096.5|103071.5|103119.4|103084.1|103074.3|103043.9|1313
1656917100000|2022-07-04 06:45:00|103096.6|103071.6|103128.2|103103.2|103142.6|103117.6|103081.4|103052.9|1470
1656917400000|2022-07-04 06:50:00|103126.8|103101.8|103201|103176|103207.4|103177|103106.1|103081.1|1465
1656917700000|2022-07-04 06:55:00|103201.4|103176.4|103188.5|103116.1|103223.7|103177.3|103152.2|103104.3|1613
1656918000000|2022-07-04 07:00:00|103176.4|103126.4|103144.3|103119.3|103209.1|103177.9|103113|103051.3|1953
1656918300000|2022-07-04 07:05:00|103144.5|103119.5|103075.5|103050.5|103148.1|103123.1|103035.2|103010.2|1803
1656918600000|2022-07-04 07:10:00|103075.2|103050.2|103102.3|103077.3|103153.2|103128.2|103018.3|102993.3|1770
1656918900000|2022-07-04 07:15:00|103101.7|103076.7|103157.9|103132.9|103267.8|103187.1|103100.5|103075.5|1664
1656919200000|2022-07-04 07:20:00|103157.1|103132.1|103128|103103|103181.5|103156.5|103109.3|103077.7|1833
1656919500000|2022-07-04 07:25:00|103127.8|103102.8|103069.3|103044.3|103225.4|103155.4|103066|103041|1647
1656919800000|2022-07-04 07:30:00|103069|103044|103130.1|103105.1|103140.4|103115.4|103069|103044|1785
1656920100000|2022-07-04 07:35:00|103129.1|103104.1|103105.7|103080.7|103129.6|103104.6|103068.6|103043.6|1548
1656920400000|2022-07-04 07:40:00|103105.3|103080.3|103138.7|103113.7|103138.7|103113.7|103072|103047|1557
1656920700000|2022-07-04 07:45:00|103138.9|103113.9|103144.2|103119.2|103179|103154|103107.8|103082.8|1538
1656921000000|2022-07-04 07:50:00|103143.6|103118.6|103191.4|103166.4|103198.1|103173.1|103122.6|103097.6|1376
1656921300000|2022-07-04 07:55:00|103191.8|103166.8|103166|103141|103201.6|103176.6|103158.6|103133.6|1635
1656921600000|2022-07-04 08:00:00|103165.7|103140.7|103285|103260|103288.6|103263.6|103162.9|103137.9|1893
1656921900000|2022-07-04 08:05:00|103284.4|103259.4|103298.1|103273.1|103348.2|103295.7|103269.8|103240|1603
1656922200000|2022-07-04 08:10:00|103298|103273|103284.6|103259.6|103322.5|103286.2|103264.1|103239.1|1694
1656922500000|2022-07-04 08:15:00|103284.5|103259.5|103275.4|103250.4|103284.7|103259.7|103219.3|103194.3|1630
1656922800000|2022-07-04 08:20:00|103275.3|103250.3|103254.8|103229.8|103334.5|103271.7|103232.4|103207.4|1572
1656923100000|2022-07-04 08:25:00|103254.7|103229.7|103223|103198|103271.3|103246.3|103220.6|103195.6|1314
1656923400000|2022-07-04 08:30:00|103223.2|103198.2|103262.1|103237.1|103286.6|103261.6|103220.4|103195.4|1446
1656923700000|2022-07-04 08:35:00|103261.2|103236.2|103287.8|103262.8|103315.8|103290.8|103259.7|103234.7|1515
1656924000000|2022-07-04 08:40:00|103289.5|103264.5|103304.1|103279.1|103322.8|103297.8|103289.1|103264.1|1416
1656924300000|2022-07-04 08:45:00|103303.9|103278.9|103220.8|103195.8|103318.1|103281.2|103190.7|103165.7|1697
1656924600000|2022-07-04 08:50:00|103220.4|103195.4|103188.3|103163.3|103237|103212|103172.9|103147.9|1387
1656924900000|2022-07-04 08:55:00|103188.2|103163.2|103197.9|103172.9|103211|103186|103147.7|103122.7|1392
1656925200000|2022-07-04 09:00:00|103201.2|103176.2|103171.7|103146.7|103218.4|103193.4|103162.9|103137.9|1677
1656925500000|2022-07-04 09:05:00|103171.9|103146.9|103128.6|103103.6|103173.3|103148.3|103111.6|103086.6|1484
1656925800000|2022-07-04 09:10:00|103129.7|103104.7|103168|103143|103187.5|103162.5|103124.8|103099.8|1594
1656926100000|2022-07-04 09:15:00|103167.7|103142.7|103238.9|103213.9|103238.9|103213.9|103153.1|103115.5|1433
1656926400000|2022-07-04 09:20:00|103238.5|103213.5|103239|103214|103251.4|103226.4|103226.5|103201.5|1296
1656926700000|2022-07-04 09:25:00|103238.9|103213.9|103156.1|103131.1|103243.8|103218.8|103149|103124|1291
1656927000000|2022-07-04 09:30:00|103156.9|103131.9|103003.9|102978.9|103204|103179|102988.7|102963.7|1871
1656927300000|2022-07-04 09:35:00|103004|102979|103036.6|103011.6|103047.4|103022.4|102972.5|102947.3|1797
1656927600000|2022-07-04 09:40:00|103037.7|103012.7|103106.6|103081.6|103108.2|103083.2|103030.4|103005.4|1474
1656927900000|2022-07-04 09:45:00|103105.7|103080.7|103105.5|103080.5|103127.4|103102.4|103078.8|103053.8|1479
1656928200000|2022-07-04 09:50:00|103106.3|103081.3|103070.7|103045.7|103132|103107|103063.8|103038.8|1778
1656928500000|2022-07-04 09:55:00|103069.3|103044.3|103074.1|103049.1|103084.4|103059.4|103036.9|103011.9|1389
1656928800000|2022-07-04 10:00:00|103074.3|103049.3|103068.9|103043.9|103094.3|103069.3|103064.9|103039.9|1359
1656929100000|2022-07-04 10:05:00|103061.1|103036.1|103034|103009|103061.1|103036.1|103030.6|103005.6|1519
1656929400000|2022-07-04 10:10:00|103033.9|103008.9|103044.2|103019.2|103054.8|103029.8|103033|103008|1202
1656929700000|2022-07-04 10:15:00|103043|103018|102988.7|102963.7|103044.5|103019.5|102985.9|102960.9|1248
1656930000000|2022-07-04 10:20:00|102987|102962|102965.5|102940.5|102991|102966|102944.4|102919.4|1639
1656930300000|2022-07-04 10:25:00|102966.9|102941.9|102900.4|102875.4|102966.9|102941.9|102899.1|102874.1|1453
1656930600000|2022-07-04 10:30:00|102900.5|102875.5|102889.7|102864.7|102909.2|102884.2|102838.4|102808.5|1493
1656930900000|2022-07-04 10:35:00|102888.8|102863.8|102851.8|102826.8|102909.3|102884.3|102846.3|102821.3|1133
1656931200000|2022-07-04 10:40:00|102852.3|102827.3|102822.8|102797.8|102855|102830|102805.9|102780.9|1145
1656931500000|2022-07-04 10:45:00|102823.1|102798.1|102857.3|102832.3|102900.4|102875.4|102818|102793|1171
1656931800000|2022-07-04 10:50:00|102857.7|102832.7|102865.8|102840.8|102885.7|102860.7|102826.6|102801.6|1250
1656932100000|2022-07-04 10:55:00|102866.4|102841.4|102918.9|102893.9|102920.1|102895.1|102857.1|102832.1|1542
1656932400000|2022-07-04 11:00:00|102918.1|102893.1|102933.1|102908.1|102948.3|102923.3|102904.9|102879.9|1276
1656932700000|2022-07-04 11:05:00|102933|102908|102825.5|102800.5|102933|102908|102794.5|102769.5|1566
1656933000000|2022-07-04 11:10:00|102827|102802|102801|102776|102878.5|102853.5|102787.3|102762.3|1494
1656933300000|2022-07-04 11:15:00|102801.2|102776.2|102884.6|102859.6|102885.2|102860.2|102795.6|102770.6|1580
1656933600000|2022-07-04 11:20:00|102886.4|102861.4|102953.1|102928.1|102993.1|102928.1|102879.9|102854.9|1353
1656933900000|2022-07-04 11:25:00|102954.4|102929.4|102917|102892|102972|102947|102908.3|102883.3|1463
1656934200000|2022-07-04 11:30:00|102915.4|102890.4|102915.7|102890.7|102948.6|102923.6|102910|102885|1302
1656934500000|2022-07-04 11:35:00|102915.4|102890.4|102950.4|102925.4|102955.8|102930.8|102904.7|102879.7|1221
1656934800000|2022-07-04 11:40:00|102950.8|102925.8|102949.9|102924.9|102975.1|102950.1|102936.1|102911.1|1150
1656935100000|2022-07-04 11:45:00|102950|102925|102941.1|102916.1|102976.1|102951.1|102925.4|102900.4|1040
1656935400000|2022-07-04 11:50:00|102941.2|102916.2|102941.2|102916.2|102945.4|102920.4|102868.9|102843.9|1479
1656935700000|2022-07-04 11:55:00|102941.4|102916.4|102980.4|102955.4|102995|102970|102907.8|102882.8|1487
1656936000000|2022-07-04 12:00:00|102980.7|102955.7|102992.8|102967.8|103039.7|103014.7|102960.8|102935.8|1709
1656936300000|2022-07-04 12:05:00|102993.6|102968.6|102957.6|102932.6|103042|103017|102937.9|102912.9|1427
1656936600000|2022-07-04 12:10:00|102957.4|102932.4|102980.1|102955.1|103060.4|103035.4|102944|102919|1435
1656936900000|2022-07-04 12:15:00|102980|102955|102995.8|102970.8|103018.3|102993.3|102971.4|102946.4|1303
1656937200000|2022-07-04 12:20:00|102995.7|102970.7|102918.5|102893.5|103012|102987|102911.1|102870.5|1187
1656937500000|2022-07-04 12:25:00|102918.8|102893.8|102903.8|102878.8|102970.4|102945.4|102883.3|102858.3|1367
1656937800000|2022-07-04 12:30:00|102903.5|102878.5|102935.4|102910.4|102964.4|102939.4|102883.3|102858.3|1277
1656938100000|2022-07-04 12:35:00|102934.9|102909.9|102968.7|102943.7|102996.1|102971.1|102897.2|102872.2|1189
1656938400000|2022-07-04 12:40:00|102966.6|102941.6|102946.9|102921.9|102976.2|102951.2|102894.2|102869.2|1301
1656938700000|2022-07-04 12:45:00|102948.7|102923.7|102963.2|102938.2|102987.9|102962.9|102944|102919|1135
1656939000000|2022-07-04 12:50:00|102962.7|102937.7|103052.1|103027.1|103085.6|103060.6|102961.3|102936.3|1313
1656939300000|2022-07-04 12:55:00|103051.6|103026.6|103045.1|103020.1|103066.7|103041.7|103015.5|102990.5|1221
1656939600000|2022-07-04 13:00:00|103044.5|103019.5|103035.5|103010.5|103076.9|103051.9|103027.3|103002.3|1456
1656939900000|2022-07-04 13:05:00|103035.6|103010.6|103054.1|103029.1|103076.2|103051.2|103035.2|103010.2|1210
1656940200000|2022-07-04 13:10:00|103053.3|103028.3|103057.7|103032.7|103081|103056|103044.1|103019.1|1139
1656940500000|2022-07-04 13:15:00|103057.9|103032.9|103055.9|103030.9|103064.8|103039.8|103029.7|103004.7|1401
1656940800000|2022-07-04 13:20:00|103055.6|103030.6|103064.2|103039.2|103084.6|103059.6|103049.8|103024.8|1223
1656941100000|2022-07-04 13:25:00|103064.1|103039.1|103071.6|103046.6|103120.3|103093.5|103032.5|103007.5|1307
1656941400000|2022-07-04 13:30:00|103073.1|103048.1|103099.9|103074.9|103111.6|103086.6|103055.6|103030.6|1436
1656941700000|2022-07-04 13:35:00|103100.1|103075.1|103049.8|103024.8|103105.2|103080.2|103042.3|103017.3|1393
1656942000000|2022-07-04 13:40:00|103049.7|103024.7|103036|103011|103060.3|103035.3|103033.8|103008.8|1207
1656942300000|2022-07-04 13:45:00|103036.4|103011.4|103067.5|103042.5|103071.9|103046.9|103029.7|103004.7|1400
1656942600000|2022-07-04 13:50:00|103067.6|103042.6|103078.5|103053.5|103078.9|103053.9|103025.7|103000.7|1407
1656942900000|2022-07-04 13:55:00|103079|103054|103162.7|103137.7|103177.5|103152.5|103071.1|103046.1|1497
1656943200000|2022-07-04 14:00:00|103163.9|103138.9|103151|103126|103206.9|103181.9|103127.5|103102.5|1739
1656943500000|2022-07-04 14:05:00|103151.2|103126.2|103205.3|103180.3|103211.4|103186.4|103126.9|103101.9|1472
1656943800000|2022-07-04 14:10:00|103204.7|103179.7|103242.7|103217.7|103244.7|103219.7|103187|103162|1340
1656944100000|2022-07-04 14:15:00|103243|103218|103223.2|103198.2|103260.2|103235.2|103215|103190|1353
1656944400000|2022-07-04 14:20:00|103221|103196|103275.8|103250.8|103276.4|103251.4|103215.3|103190.3|1403
1656944700000|2022-07-04 14:25:00|103276|103251|103271.4|103246.4|103276|103251|103223.5|103198.5|1386
1656945000000|2022-07-04 14:30:00|103270.6|103245.6|103338|103313|103338.8|103313.8|103264.2|103239.2|1731
1656945300000|2022-07-04 14:35:00|103337.9|103312.9|103327.4|103302.4|103354.1|103329.1|103315.1|103290.1|1223
1656945600000|2022-07-04 14:40:00|103327.6|103302.6|103294.1|103269.1|103338.1|103313.1|103286|103261|1429
1656945900000|2022-07-04 14:45:00|103293.5|103268.5|103292.3|103267.3|103297.3|103272.3|103243.8|103218.8|1480
1656946200000|2022-07-04 14:50:00|103292|103267|103435.1|103410.1|103438|103413|103264|103239|1520
1656946500000|2022-07-04 14:55:00|103435.5|103410.5|103496.5|103471.5|103533.8|103492|103432.3|103407.3|1990
1656946800000|2022-07-04 15:00:00|103496.4|103471.4|103396.2|103371.2|103519.5|103494.5|103394.7|103369.7|1899
1656947100000|2022-07-04 15:05:00|103396.4|103371.4|103368.1|103343.1|103416.3|103388.2|103353.7|103314.1|1743
1656947400000|2022-07-04 15:10:00|103371.4|103346.4|103424.8|103399.8|103425.8|103400.8|103347.4|103302.5|1594
1656947700000|2022-07-04 15:15:00|103424.9|103399.9|103535.8|103485.8|103587|103525.4|103418.1|103393.1|1680
1656948000000|2022-07-04 15:20:00|103535.7|103485.7|103529.6|103504.6|103559.4|103509.2|103502.2|103444.5|2097
1656948300000|2022-07-04 15:25:00|103530|103505|103543.6|103453.2|103612.1|103535.1|103497.9|103425.2|1998
1656948600000|2022-07-04 15:30:00|103508.1|103483.1|103575.7|103525.7|103611.9|103548.4|103502.9|103433.3|2095
1656948900000|2022-07-04 15:35:00|103574.2|103524.2|103611.8|103586.8|103637|103589.9|103571|103471.3|2014
1656949200000|2022-07-04 15:40:00|103610.8|103585.8|103588.5|103538.5|103656.4|103598.7|103569.4|103498.9|1562
1656949500000|2022-07-04 15:45:00|103585.9|103535.9|103542.4|103492.4|103609.6|103562.5|103515.2|103453|1702
1656949800000|2022-07-04 15:50:00|103542.9|103492.9|103501.8|103476.8|103560.2|103512.1|103494.3|103431.6|1766
1656950100000|2022-07-04 15:55:00|103502.2|103477.2|103482.2|103457.2|103533.7|103487.9|103477.2|103434.8|1687
1656950400000|2022-07-04 16:00:00|103480.3|103455.3|103454|103404|103527.3|103455.3|103438.5|103386.8|1422
1656950700000|2022-07-04 16:05:00|103453|103403|103438.8|103413.8|103471.7|103417.1|103431.3|103374.1|1126
1656951000000|2022-07-04 16:10:00|103438.5|103413.5|103448.7|103398.7|103478.5|103423|103435.2|103366.5|1101
1656951300000|2022-07-04 16:15:00|103456.4|103406.4|103521.9|103448|103533.1|103467.5|103418.5|103381.7|1203
1656951600000|2022-07-04 16:20:00|103520.2|103450.2|103543.2|103449.6|103557.4|103482.9|103510.2|103433|1378
1656951900000|2022-07-04 16:25:00|103541|103453.3|103520|103447.1|103553.4|103468.2|103484.9|103421.3|1642
1656952200000|2022-07-04 16:30:00|103529.5|103437.9|103524.2|103442.6|103552.5|103476.6|103507.4|103437.9|1477
1656952500000|2022-07-04 16:35:00|103524|103443.4|103536.5|103486.5|103561.5|103487.7|103506.7|103435|1265
1656952800000|2022-07-04 16:40:00|103536.4|103486.4|103516.9|103445.6|103564.2|103489|103504.4|103442.2|1437
1656953100000|2022-07-04 16:45:00|103505.7|103455.7|103514.4|103438.3|103531.5|103457.4|103493.5|103419.2|1431
1656953400000|2022-07-04 16:50:00|103514.3|103438.8|103525.6|103454.1|103542.3|103468.9|103499|103431.8|1348
1656953700000|2022-07-04 16:55:00|103527.6|103450.7|103488|103438|103533.8|103460.3|103478|103406|1050
1656954000000|2022-07-04 17:00:00|103487.9|103437.9|103512.3|103442.2|103522.8|103467.9|103474|103417.4|997
1656954300000|2022-07-04 17:05:00|103512.4|103442.3|103559.6|103470.5|103589.6|103496.5|103501.5|103432.6|956
1656954600000|2022-07-04 17:10:00|103564.7|103471.1|103571.4|103461.2|103579.1|103496.4|103531.5|103455.9|733
1656954900000|2022-07-04 17:15:00|103568.5|103462.7|103561.6|103473.9|103587.7|103495.2|103537.5|103460.4|741
1656955200000|2022-07-04 17:20:00|103561.5|103473.8|103566.3|103460.8|103581.6|103501.7|103536.2|103454.7|727
1656955500000|2022-07-04 17:25:00|103566|103460.7|103567.8|103451.8|103575.7|103477.3|103527.3|103444.2|664
1656955800000|2022-07-04 17:30:00|103569|103453|103554.9|103477.7|103582.9|103491.7|103541.6|103452.9|637
1656956100000|2022-07-04 17:35:00|103556.8|103475.1|103561.8|103458.3|103580.9|103490.2|103551|103444.8|707
1656956400000|2022-07-04 17:40:00|103562.8|103458.8|103563.9|103451.4|103572.1|103495.1|103531.9|103443.4|578
1656956700000|2022-07-04 17:45:00|103563.2|103452.1|103559.1|103458.6|103569.1|103484.5|103531|103440|772
1656957000000|2022-07-04 17:50:00|103558.4|103458.5|103559.5|103462.9|103571.1|103485.8|103527.9|103443|877
1656957300000|2022-07-04 17:55:00|103557.6|103449.4|103544.5|103453.2|103565.4|103468.2|103516.1|103431.3|1129
1656957600000|2022-07-04 18:00:00|103544.4|103453.1|103551.9|103438.9|103568.9|103478.1|103515.3|103420.1|892
1656957900000|2022-07-04 18:05:00|103536.7|103437.8|103554.2|103438.2|103566.5|103459.8|103535.3|103426.3|849
1656958200000|2022-07-04 18:10:00|103554.5|103438.5|103551|103435|103564.4|103456.4|103537|103427.3|865
1656958500000|2022-07-04 18:15:00|103551.7|103435.7|103537.4|103429.4|103570.6|103473.6|103520.7|103423.8|999
1656958800000|2022-07-04 18:20:00|103537.1|103429.1|103524.3|103442.5|103552.6|103469.6|103511.3|103417.4|1019
1656959100000|2022-07-04 18:25:00|103524|103442.3|103548.4|103432.4|103555.5|103461.2|103509.1|103420.9|658
1656959400000|2022-07-04 18:30:00|103546.3|103430.3|103533.1|103417.1|103565|103449|103514.9|103415.1|524
1656959700000|2022-07-04 18:35:00|103529.9|103418|103547.7|103433.6|103550.5|103447.3|103509.9|103413.5|860
1656960000000|2022-07-04 18:40:00|103545.5|103429.5|103517.7|103432.3|103545.5|103453.8|103503.8|103414|870
1656960300000|2022-07-04 18:45:00|103517.6|103432.4|103536|103420|103545.3|103453.2|103500.3|103413.3|726
1656960600000|2022-07-04 18:50:00|103535.9|103419.9|103544.7|103430.6|103571.1|103475.6|103513.4|103415.5|451
1656960900000|2022-07-04 18:55:00|103541.4|103430.5|103521.1|103405.1|103555.4|103445.2|103508.9|103396.8|814
1656961200000|2022-07-04 19:00:00|103515.7|103401|103534.6|103418.6|103537.1|103421.1|103508.2|103398.7|1336
1656961500000|2022-07-04 19:05:00|103529|103417.3|103540.3|103425.4|103551.3|103445.2|103482.6|103393.9|838
1656961800000|2022-07-04 19:10:00|103542.5|103425.3|103518.4|103443.7|103553.9|103469|103483.5|103404.8|592
1656962100000|2022-07-04 19:15:00|103517.6|103444.4|103534.1|103450.1|103560.7|103462.6|103517.6|103418.3|919
1656962400000|2022-07-04 19:20:00|103534.6|103437.1|103497.6|103405.4|103561.3|103458.8|103490.1|103382.6|810
1656962700000|2022-07-04 19:25:00|103497.4|103405.8|103509|103409.6|103513.7|103437.2|103478.5|103375.2|828
1656963000000|2022-07-04 19:30:00|103510.9|103407.1|103500.1|103403.6|103519.8|103446.5|103469|103385.9|886
1656963300000|2022-07-04 19:35:00|103497.9|103407.6|103490.3|103408.5|103506.1|103439.2|103463.6|103390.2|607
1656963600000|2022-07-04 19:40:00|103490.8|103408.6|103496.6|103422.9|103510.8|103439|103474.9|103402.6|695
1656963900000|2022-07-04 19:45:00|103505.5|103414.5|103485.5|103406|103518.5|103440.5|103473|103399.2|721
1656964200000|2022-07-04 19:50:00|103483.3|103408.2|103496|103415.4|103506.1|103434.9|103471.4|103399.1|809
1656964500000|2022-07-04 19:55:00|103499.4|103412|103481.9|103365.9|103531.8|103425.6|103462.2|103346.2|1354
1656964800000|2022-07-04 20:00:00|103482.3|103366.3|103470.2|103354.2|103528.3|103412.3|103453.3|103337.3|886
1656965100000|2022-07-04 20:05:00|103470.6|103354.6|103461.9|103345.9|103500.8|103384.8|103430.6|103314.6|1060
1656965400000|2022-07-04 20:10:00|103461.2|103345.2|103471.2|103355.2|103476.4|103360.4|103444.7|103328.7|1473
1656965700000|2022-07-04 20:15:00|103470.2|103354.2|103442.9|103326.9|103476.9|103360.9|103434.1|103318.1|1669
1656966000000|2022-07-04 20:20:00|103443.1|103327.1|103440.6|103324.6|103463.2|103347.2|103434.4|103318.4|1575
1656966300000|2022-07-04 20:25:00|103440.5|103324.5|103441.1|103325.1|103455.4|103342.1|103430.1|103314.1|835
1656966600000|2022-07-04 20:30:00|103440.2|103324.2|103445|103329|103449|103333|103432.4|103316.4|815
1656966900000|2022-07-04 20:35:00|103445.5|103329.5|103418.8|103302.8|103457.2|103358.9|103408.6|103301.9|370
1656967200000|2022-07-04 20:40:00|103418.4|103302.4|103464.7|103348.7|103503.7|103406.7|103408|103296|436
1656967500000|2022-07-04 20:45:00|103467.3|103351.3|103477|103361|103485.2|103369.2|103456.1|103340.1|798
1656967800000|2022-07-04 20:50:00|103475.9|103359.9|103479.1|103363.1|103487.6|103371.6|103459.7|103343.7|593
1656968100000|2022-07-04 20:55:00|103485.4|103369.4|103464.9|103348.9|103535|103419|103447.6|103331.6|371
1656968400000|2022-07-04 21:00:00|103462.8|103346.8|103480.9|103364.9|103485.1|103369.1|103462.8|103346.8|4
1656968700000|2022-07-04 21:05:00|103504.1|103388.1|103486.4|103370.4|103518.2|103402.2|103486.3|103370.3|68
1656969000000|2022-07-04 21:10:00|103477.4|103361.4|103404.8|103288.8|103524.7|103408.7|103376.7|103260.7|103
1656969300000|2022-07-04 21:15:00|103434.7|103318.7|103493|103377|103565.9|103449.9|103404.8|103288.8|33
1656969600000|2022-07-04 21:20:00|103496.9|103380.9|103479.8|103363.8|103510.4|103394.4|103454.5|103338.5|73
1656969900000|2022-07-04 21:25:00|103512.7|103396.7|103477|103361|103523.9|103407.9|103449.5|103333.5|94
1656970200000|2022-07-04 21:30:00|103456.7|103340.7|103484.9|103368.9|103510.9|103394.9|103401.3|103285.3|80
1656970500000|2022-07-04 21:35:00|103485.1|103369.1|103495.6|103379.6|103519.1|103403.1|103437.1|103321.1|149
1656970800000|2022-07-04 21:40:00|103497.2|103381.2|103518.9|103402.9|103527.9|103411.9|103434.5|103318.5|145
1656971100000|2022-07-04 21:45:00|103503.4|103387.4|103518.7|103402.7|103527.5|103411.5|103445.7|103329.7|153
1656971400000|2022-07-04 21:50:00|103519.4|103403.4|103492.2|103376.2|103532.7|103416.7|103454.9|103338.9|191
1656971700000|2022-07-04 21:55:00|103495.6|103379.6|103500.5|103384.5|103534.6|103418.6|103419.9|103303.9|333
1656972000000|2022-07-04 22:00:00|103491.5|103375.5|103443|103327|103491.5|103375.5|103413.3|103297.3|509
1656972300000|2022-07-04 22:05:00|103442.7|103326.7|103519|103403|103520.8|103404.8|103428.3|103312.3|466
1656972600000|2022-07-04 22:10:00|103518.6|103402.6|103517.2|103401.2|103542.1|103426.1|103504.8|103388.8|572
1656972900000|2022-07-04 22:15:00|103516.3|103400.3|103516.5|103400.5|103541.8|103425.8|103507.8|103391.8|1029
1656973200000|2022-07-04 22:20:00|103515|103399|103490.9|103374.9|103518.2|103402.2|103483|103367|760
1656973500000|2022-07-04 22:25:00|103491.3|103375.3|103495.6|103379.6|103516.1|103400.1|103471.7|103356.7|606
1656973800000|2022-07-04 22:30:00|103496.4|103380.4|103498|103382|103507.6|103391.6|103473.8|103357.8|653
1656974100000|2022-07-04 22:35:00|103497.7|103381.7|103521.5|103405.5|103529.4|103413.4|103494.1|103378.1|673
1656974400000|2022-07-04 22:40:00|103522.7|103406.7|103517.1|103401.1|103538.7|103422.7|103513.4|103397.4|709
1656974700000|2022-07-04 22:45:00|103516.7|103400.7|103510.3|103394.3|103526.2|103410.2|103505.8|103389.8|781
1656975000000|2022-07-04 22:50:00|103510.1|103394.1|103525.3|103409.3|103547.9|103431.9|103508.1|103392.1|875
1656975300000|2022-07-04 22:55:00|103529|103413|103440.9|103324.9|103531.4|103415.4|103418.3|103302.3|1425
1656975600000|2022-07-04 23:00:00|103441.1|103325.1|103429.5|103313.5|103465.3|103367.5|103421.8|103305.8|1707
1656975900000|2022-07-04 23:05:00|103427.7|103311.7|103381.1|103265.1|103444.5|103334.9|103373.7|103257.7|1636
1656976200000|2022-07-04 23:10:00|103380.9|103264.9|103371.1|103255.1|103383.1|103267.1|103326.9|103229.5|1023
1656976500000|2022-07-04 23:15:00|103371|103255|103345|103251.7|103378.1|103278.7|103323.2|103233.4|870
1656976800000|2022-07-04 23:20:00|103341.4|103254.5|103353.1|103237.1|103356.7|103264.7|103309.1|103228.6|901
1656977100000|2022-07-04 23:25:00|103353.7|103237.7|103353.7|103253|103380.6|103264.6|103313.5|103211.6|1175
1656977400000|2022-07-04 23:30:00|103352.8|103252.4|103357.2|103241.2|103383.5|103271|103321|103231.6|1014
1656977700000|2022-07-04 23:35:00|103357.3|103241.3|103359|103257|103376.4|103268.9|103335.2|103235.8|1067
1656978000000|2022-07-04 23:40:00|103352.3|103261.2|103365.7|103281.8|103400.9|103307|103322.7|103238.2|1265
1656978300000|2022-07-04 23:45:00|103363.9|103282.8|103344|103270.5|103377.3|103288.5|103330.7|103248.4|1191
1656978600000|2022-07-04 23:50:00|103331.7|103281.7|103333.8|103232.7|103357.9|103281.7|103305.8|103219.5|1099
1656978900000|2022-07-04 23:55:00|103336.4|103231.2|103343.1|103249.2|103387.4|103305.2|103294.8|103226.7|1218
1656979200000|2022-07-05 00:00:00|103356.8|103240.8|103393.8|103317.7|103400.8|103317.7|103311.8|103222.1|1673
1656979500000|2022-07-05 00:05:00|103393.5|103317.6|103380.4|103285.8|103420.2|103341.6|103352.6|103250.8|1462
1656979800000|2022-07-05 00:10:00|103387.3|103286.3|103402.4|103296.8|103416.5|103332.6|103356.5|103276.2|1463
1656980100000|2022-07-05 00:15:00|103407.2|103291.2|103398.2|103297.7|103446.9|103362.7|103368.4|103277.1|1590
1656980400000|2022-07-05 00:20:00|103394|103300.7|103442|103350.9|103444.5|103351.2|103363.9|103273.5|1316
1656980700000|2022-07-05 00:25:00|103441.9|103351.2|103427.3|103328|103458.7|103371.6|103406.3|103326.1|1377
1656981000000|2022-07-05 00:30:00|103427|103328.4|103413|103324.9|103450.2|103365.9|103392|103300.1|1201
1656981300000|2022-07-05 00:35:00|103408.8|103325.8|103431.8|103341.4|103436.3|103347.3|103375.6|103294.1|1066
1656981600000|2022-07-05 00:40:00|103432|103342.9|103398.1|103291.6|103443.7|103362.8|103392.1|103285.7|1157
1656981900000|2022-07-05 00:45:00|103398|103291.4|103374.8|103260.4|103409.1|103325|103348.6|103248.8|1934
1656982200000|2022-07-05 00:50:00|103374|103260|103378.8|103267.4|103416.2|103303.1|103342.9|103253.9|1992
1656982500000|2022-07-05 00:55:00|103368.3|103270.7|103315|103219|103414|103301.8|103287.6|103207|1963
1656982800000|2022-07-05 01:00:00|103313.2|103220.2|103380.7|103264.7|103400.1|103306.6|103258.7|103192.3|2283
1656983100000|2022-07-05 01:05:00|103378.1|103264.3|103393.9|103277.9|103404.6|103307.6|103333.2|103225.5|2104
1656983400000|2022-07-05 01:10:00|103392.8|103276.8|103407.6|103309.9|103429.5|103326.1|103364.6|103260.3|2068
1656983700000|2022-07-05 01:15:00|103408.2|103306.8|103447|103346.3|103453.1|103352.2|103384.7|103286.8|2035
1656984000000|2022-07-05 01:20:00|103446.5|103346.6|103430|103348.7|103463.1|103384|103372.6|103311.4|1557
1656984300000|2022-07-05 01:25:00|103428.9|103348.6|103404.5|103316.4|103446|103351.3|103385.1|103304|1498
1656984600000|2022-07-05 01:30:00|103402.4|103317.9|103370.2|103272.7|103427|103346.2|103340|103246.8|1957
1656984900000|2022-07-05 01:35:00|103367.2|103275.8|103367|103277.3|103386.2|103291.1|103326.4|103246.8|1901
1656985200000|2022-07-05 01:40:00|103366.6|103273.9|103380.6|103280.8|103389.4|103292.6|103332.1|103252.3|2038
1656985500000|2022-07-05 01:45:00|103369.2|103288.6|103353.9|103263.5|103392.7|103289.1|103327.4|103221.1|1995
1656985800000|2022-07-05 01:50:00|103356.3|103260.1|103369.3|103273.2|103387.1|103307.1|103343.8|103240.1|1895
1656986100000|2022-07-05 01:55:00|103367.1|103276.2|103350|103254.1|103381.9|103294.1|103318.4|103222.2|1725
1656986400000|2022-07-05 02:00:00|103349.3|103257.8|103375|103283.9|103384|103309.1|103330.3|103226.5|1956
1656986700000|2022-07-05 02:05:00|103373.7|103284.2|103360.7|103269.5|103396.5|103311.2|103338.3|103260.6|1872
1656987000000|2022-07-05 02:10:00|103362.5|103271.8|103381.7|103296.6|103395.5|103309.5|103351.4|103268.6|1612
1656987300000|2022-07-05 02:15:00|103388|103294.8|103363.3|103274.6|103413.9|103321.7|103354.2|103256.4|1604
1656987600000|2022-07-05 02:20:00|103363.8|103275.1|103360.7|103277.6|103394.8|103301.4|103339.8|103256.2|1762
1656987900000|2022-07-05 02:25:00|103362.1|103278|103403.4|103300.6|103432.2|103336.8|103352.8|103250.2|1595
1656988200000|2022-07-05 02:30:00|103403.5|103300.4|103413|103315.9|103438.7|103337.8|103385.5|103296.9|1394
1656988500000|2022-07-05 02:35:00|103412.7|103313.1|103375.1|103279|103436.2|103336.4|103362.3|103260.5|1464
1656988800000|2022-07-05 02:40:00|103374.7|103279.2|103350.9|103268.2|103398.9|103302.3|103343.3|103240.3|1437
1656989100000|2022-07-05 02:45:00|103351.1|103268.3|103396.1|103284.3|103409.6|103310.2|103344.1|103252.9|1550
1656989400000|2022-07-05 02:50:00|103395.5|103284.5|103386.5|103313.1|103407.3|103323.6|103342.7|103249.9|1982
1656989700000|2022-07-05 02:55:00|103389.5|103308.8|103378.7|103289.2|103430.1|103326.8|103364.1|103273.3|1939
1656990000000|2022-07-05 03:00:00|103371.7|103297.6|103384.7|103288.7|103403.3|103319.3|103359.5|103264.5|1822
1656990300000|2022-07-05 03:05:00|103379.3|103284.1|103359.3|103274.1|103390.9|103299.4|103349.5|103253.3|1680
1656990600000|2022-07-05 03:10:00|103359.2|103274|103389.6|103315.7|103396.6|103331|103339.2|103257.6|1350
1656990900000|2022-07-05 03:15:00|103390.4|103317.9|103395.3|103308.9|103402.4|103326.2|103363.6|103299.6|1036
1656991200000|2022-07-05 03:20:00|103395.4|103309.4|103412|103335.6|103423.7|103344.3|103364.6|103298.4|1059
1656991500000|2022-07-05 03:25:00|103410.5|103336.4|103394.9|103317.7|103423.4|103354.6|103378.7|103312.6|972
1656991800000|2022-07-05 03:30:00|103394.7|103317.6|103346.3|103296.3|103400.5|103329.9|103340|103274.3|1318
1656992100000|2022-07-05 03:35:00|103346.4|103296.4|103361.5|103283.4|103372.1|103303.6|103320.7|103254.8|1206
1656992400000|2022-07-05 03:40:00|103360.4|103283.8|103342.2|103292.2|103377.4|103310.6|103338.9|103270.7|1002
1656992700000|2022-07-05 03:45:00|103342.3|103292.3|103346.6|103269.5|103391.2|103319.8|103330.1|103266.9|1254
1656993000000|2022-07-05 03:50:00|103346.7|103269.7|103364.3|103288.9|103375.7|103306.3|103326.7|103261.3|963
1656993300000|2022-07-05 03:55:00|103351.5|103301.5|103362.7|103287.2|103382.4|103309.6|103340.3|103252.8|1163
1656993600000|2022-07-05 04:00:00|103362.8|103286.4|103380|103306.4|103407.3|103337.7|103349.4|103282.6|1275
1656993900000|2022-07-05 04:05:00|103378.5|103305.5|103349.8|103299.8|103387.9|103318.7|103348.4|103281.1|969
1656994200000|2022-07-05 04:10:00|103365.3|103292.3|103331.6|103281.6|103370.6|103302.3|103326|103262.6|1076
1656994500000|2022-07-05 04:15:00|103331.4|103281.4|103369|103292.9|103369.9|103303.1|103317.6|103255|922
1656994800000|2022-07-05 04:20:00|103367.2|103294.4|103355.4|103305.4|103376.9|103315|103345.6|103273.6|1038
1656995100000|2022-07-05 04:25:00|103355.5|103305.5|103312.3|103262.3|103373.7|103306.6|103302.8|103236|1115
1656995400000|2022-07-05 04:30:00|103311.8|103261.8|103328.6|103275.1|103398.6|103327.4|103258.9|103208.9|2131
1656995700000|2022-07-05 04:35:00|103328.2|103274.9|103357.8|103276|103379.5|103299|103318|103227.2|1843
1656996000000|2022-07-05 04:40:00|103357.3|103274.9|103327.1|103211.1|103374.9|103283.7|103319.6|103203.6|1821
1656996300000|2022-07-05 04:45:00|103325.1|103209.1|103316.2|103200.2|103363.5|103247.5|103298|103190.4|1921
1656996600000|2022-07-05 04:50:00|103316.3|103200.3|103317.4|103201.4|103330.5|103214.6|103286|103180.4|1410
1656996900000|2022-07-05 04:55:00|103315.7|103202.6|103284.1|103168.8|103320.7|103208.9|103275.9|103165|1487
1656997200000|2022-07-05 05:00:00|103284.5|103168.5|103211.1|103109.2|103287.9|103181.4|103203.2|103101.2|1919
1656997500000|2022-07-05 05:05:00|103211|103112|103213.5|103112.7|103235.2|103126.4|103192.8|103095.2|1741
1656997800000|2022-07-05 05:10:00|103213.3|103113|103214.1|103113.7|103228.2|103120.7|103185.6|103081.3|1440
1656998100000|2022-07-05 05:15:00|103214.2|103112.9|103258.9|103177.3|103276.9|103186.8|103205.3|103103.1|1602
1656998400000|2022-07-05 05:20:00|103265.9|103177|103231.6|103130.3|103286.6|103193.4|103217.7|103119.5|1653
1656998700000|2022-07-05 05:25:00|103231|103131|103221.7|103124|103231|103136.6|103200|103101.1|1688
1656999000000|2022-07-05 05:30:00|103221.6|103123.6|103208.9|103111|103225.2|103135.3|103194.8|103099.7|1991
1656999300000|2022-07-05 05:35:00|103209|103111.1|103203.5|103107.7|103211.6|103121|103154.2|103061|1909
1656999600000|2022-07-05 05:40:00|103203.7|103108.6|103194.7|103112|103209.9|103127.8|103170.9|103094.5|1236
1656999900000|2022-07-05 05:45:00|103194.5|103111.6|103184.6|103105.5|103198.3|103124|103157.3|103083.4|1271
1657000200000|2022-07-05 05:50:00|103184.5|103105.9|103206.1|103124.6|103216|103142.7|103172.7|103104.7|1352
1657000500000|2022-07-05 05:55:00|103205.9|103125.2|103218.2|103126.6|103225.2|103150.2|103187.3|103112.6|1369
1657000800000|2022-07-05 06:00:00|103218.7|103131.5|103291.4|103215.5|103293.2|103228.2|103210.6|103121.6|1739
1657001100000|2022-07-05 06:05:00|103291.7|103215.6|103285.5|103235.5|103316.5|103265.2|103266.2|103197.8|1407
1657001400000|2022-07-05 06:10:00|103285.2|103235.2|103316|103291|103375.4|103311.2|103268.8|103217.6|1422
1657001700000|2022-07-05 06:15:00|103315.2|103290.2|103251.4|103226.4|103320.6|103295.6|103235.2|103210.2|1423
1657002000000|2022-07-05 06:20:00|103251.5|103226.5|103226.7|103201.7|103263.9|103232.4|103220.5|103193.3|1323
1657002300000|2022-07-05 06:25:00|103226.1|103201.1|103266.7|103187.2|103304.7|103235.8|103198.6|103163|1410
1657002600000|2022-07-05 06:30:00|103266.8|103187.1|103214.3|103189.3|103316.3|103241.9|103211.4|103168.5|1769
1657002900000|2022-07-05 06:35:00|103214.7|103189.7|103224.3|103199.3|103236.3|103211.3|103187.7|103162.7|1590
1657003200000|2022-07-05 06:40:00|103222.7|103197.7|103259.2|103234.2|103276.4|103251.4|103222.7|103197.7|1541
1657003500000|2022-07-05 06:45:00|103255.9|103230.9|103244.5|103219.5|103255.9|103230.9|103191.5|103166.5|1674
1657003800000|2022-07-05 06:50:00|103245.2|103220.2|103240.5|103215.5|103264.9|103239.9|103217.3|103192.3|1529
1657004100000|2022-07-05 06:55:00|103236.5|103211.5|103098.1|103073.1|103236.9|103211.9|103089.5|103064.5|1728
1657004400000|2022-07-05 07:00:00|103099|103074|103183.1|103158.1|103188.6|103163.6|103027.7|102970.7|2085
1657004700000|2022-07-05 07:05:00|103183.6|103158.6|103438.8|103413.8|103476.5|103451.5|103178.6|103153.6|2068
1657005000000|2022-07-05 07:10:00|103438.9|103413.9|103644.7|103556.1|103652.6|103621.9|103427.7|103402.7|2153
1657005300000|2022-07-05 07:15:00|103628.1|103578.1|103627.5|103602.5|103706.9|103681.3|103599.7|103548.8|2056
1657005600000|2022-07-05 07:20:00|103627.9|103602.9|103656.4|103631.4|103666.3|103641.3|103594.5|103551.6|1964
1657005900000|2022-07-05 07:25:00|103657.3|103632.3|103837.5|103812.5|103853|103828|103642.4|103617.4|2042
1657006200000|2022-07-05 07:30:00|103836.3|103811.3|103811.3|103786.3|103881.9|103856.9|103790|103765|2044
1657006500000|2022-07-05 07:35:00|103812.1|103787.1|103895.1|103870.1|104011.5|103986.5|103811.6|103786.6|2041
1657006800000|2022-07-05 07:40:00|103895.7|103870.7|103906.1|103856.1|103960.5|103922|103873.6|103848.6|2040
1657007100000|2022-07-05 07:45:00|103895.8|103870.8|103928.5|103903.5|103928.5|103903.5|103768.9|103743.9|1859
1657007400000|2022-07-05 07:50:00|103929.8|103904.8|103957.4|103932.4|104145.3|104098.3|103909.4|103874.5|2157
1657007700000|2022-07-05 07:55:00|103957.7|103932.7|104003.8|103978.8|104023.2|103990.8|103932.4|103907.4|1972
1657008000000|2022-07-05 08:00:00|104002.9|103977.9|104114.2|104089.2|104126|104101|103973.8|103948.8|1991
1657008300000|2022-07-05 08:05:00|104116.7|104091.7|104341.6|104316.6|104352.7|104324.3|104096.1|104071.1|2078
1657008600000|2022-07-05 08:10:00|104341.2|104316.2|104300.6|104275.6|104352.3|104327.3|104214.1|104189.1|2055
1657008900000|2022-07-05 08:15:00|104300.1|104275.1|104303.6|104278.6|104345|104320|104263.8|104238.8|1943
1657009200000|2022-07-05 08:20:00|104305.3|104280.3|104431.3|104406.3|104493.2|104443.2|104240.2|104209.4|2013
1657009500000|2022-07-05 08:25:00|104430.8|104405.8|104428.9|104403.9|104536.5|104497.3|104408.8|104358.6|2203
1657009800000|2022-07-05 08:30:00|104428.3|104403.3|104372.2|104347.2|104518.5|104472.2|104339|104295.2|2280
1657010100000|2022-07-05 08:35:00|104372.3|104347.3|104510.3|104485.3|104543.4|104501.8|104348.6|104315.9|2069
1657010400000|2022-07-05 08:40:00|104508.2|104483.2|104500.4|104475.4|104532.5|104497|104441.2|104404.3|2030
1657010700000|2022-07-05 08:45:00|104499.8|104474.8|104694.2|104669.2|104746.1|104721.1|104471.2|104446.2|2100
1657011000000|2022-07-05 08:50:00|104694.7|104669.7|104748.6|104723.6|104780.6|104755.6|104648|104620|2041
1657011300000|2022-07-05 08:55:00|104748.4|104723.4|104778.8|104753.8|104790.2|104765.2|104680.7|104655.7|1995
1657011600000|2022-07-05 09:00:00|104778.6|104753.6|104671.9|104646.9|104864.1|104839.1|104645.3|104620.3|2059
1657011900000|2022-07-05 09:05:00|104671.8|104646.8|104714|104689|104735.6|104701.3|104595.5|104558.8|1940
1657012200000|2022-07-05 09:10:00|104713.3|104688.3|104717.6|104692.6|104778|104753|104686.4|104661.4|2082
1657012500000|2022-07-05 09:15:00|104717.9|104692.9|104763.7|104738.7|104775.3|104750.3|104666.2|104641.2|1958
1657012800000|2022-07-05 09:20:00|104763.6|104738.6|104685.8|104660.8|104767.9|104742.9|104641.8|104616.8|1948
1657013100000|2022-07-05 09:25:00|104685.9|104660.9|104801|104776|104809|104784|104681|104656|1833
1657013400000|2022-07-05 09:30:00|104800.3|104775.3|104872.4|104847.4|104899.4|104874.4|104792.6|104767.6|1957
1657013700000|2022-07-05 09:35:00|104872.7|104847.7|104813.2|104788.2|104873.4|104848.4|104788.8|104755.1|1904
1657014000000|2022-07-05 09:40:00|104812.6|104787.6|104869.4|104844.4|104949.5|104924.5|104805.4|104780.4|1834
1657014300000|2022-07-05 09:45:00|104871.3|104846.3|105108.4|105083.4|105113.4|105088.4|104871.3|104846.3|2047
1657014600000|2022-07-05 09:50:00|105111.7|105086.7|104946.4|104921.4|105116.3|105091.3|104946.4|104921.4|1941
1657014900000|2022-07-05 09:55:00|104945|104920|104888.7|104863.7|104989.3|104964.3|104856.3|104831.3|1884
1657015200000|2022-07-05 10:00:00|104888.8|104863.8|104777.6|104752.6|104906.7|104881.7|104738.6|104710.3|2026
1657015500000|2022-07-05 10:05:00|104781.1|104756.1|104816.8|104791.8|104835.5|104810.5|104744.7|104719.7|1736
1657015800000|2022-07-05 10:10:00|104817|104792|104776.2|104751.2|104828.4|104803.4|104754.9|104729.9|1739
1657016100000|2022-07-05 10:15:00|104777.3|104752.3|104824.3|104799.3|104824.3|104799.3|104727.6|104702.6|1733
1657016400000|2022-07-05 10:20:00|104824.1|104799.1|104742.6|104692.6|104859.6|104834.6|104687.6|104655.6|1829
1657016700000|2022-07-05 10:25:00|104743.7|104693.7|104740.6|104715.6|104775.1|104750.1|104677.8|104652.8|1602
1657017000000|2022-07-05 10:30:00|104740.9|104715.9|104665.7|104640.7|104812.4|104755|104663.7|104638.7|1826
1657017300000|2022-07-05 10:35:00|104666.7|104641.7|104734.3|104709.3|104768|104743|104659.7|104634.7|1623
1657017600000|2022-07-05 10:40:00|104733.5|104708.5|104585|104560|104744.7|104719.7|104580.4|104555.4|1793
1657017900000|2022-07-05 10:45:00|104585.5|104560.5|104610.1|104585.1|104667.9|104634.3|104579.2|104554.2|1706
1657018200000|2022-07-05 10:50:00|104615.1|104590.1|104621.1|104596.1|104670.2|104645.2|104610.4|104585.4|1722
1657018500000|2022-07-05 10:55:00|104621.3|104596.3|104660.9|104635.9|104690.1|104665.1|104608.3|104583.3|1674
1657018800000|2022-07-05 11:00:00|104663|104638|104719.2|104694.2|104758.3|104731.1|104631.7|104606.7|1946
1657019100000|2022-07-05 11:05:00|104719.3|104694.3|104710.2|104685.2|104727.1|104702.1|104656.2|104631.2|1650
1657019400000|2022-07-05 11:10:00|104710.3|104685.3|104839.2|104814.2|104843.8|104818.8|104695.4|104670.4|1778
1657019700000|2022-07-05 11:15:00|104839.1|104814.1|104854.2|104829.2|104896.3|104859.8|104824.3|104798.1|1794
1657020000000|2022-07-05 11:20:00|104854.1|104829.1|104840.9|104815.9|104906.9|104854.1|104829.3|104781.1|1646
1657020300000|2022-07-05 11:25:00|104841.4|104816.4|104830.3|104805.3|104849.1|104820.9|104779.6|104754.6|1692
1657020600000|2022-07-05 11:30:00|104829.8|104804.8|104858.8|104833.8|104899.4|104874.4|104797.1|104772.1|1712
1657020900000|2022-07-05 11:35:00|104858.7|104833.7|104817.3|104792.3|104871.8|104843|104758.1|104733.1|1610
1657021200000|2022-07-05 11:40:00|104817.5|104792.5|104827.8|104802.8|104854.4|104817.9|104789|104730.8|1495
1657021500000|2022-07-05 11:45:00|104827.5|104802.5|104822.2|104797.2|104849.8|104824.8|104790.7|104765.7|1473
1657021800000|2022-07-05 11:50:00|104822.9|104797.9|104952.6|104927.6|104996.6|104971.6|104822.9|104797.9|1847
1657022100000|2022-07-05 11:55:00|104953.6|104928.6|104879.1|104854.1|104974.9|104949.9|104873.5|104848.5|1852
1657022400000|2022-07-05 12:00:00|104880.7|104855.7|104983.2|104958.2|104999.3|104974.3|104855.7|104830.7|1968
1657022700000|2022-07-05 12:05:00|104982.9|104957.9|104991.7|104966.7|105009.7|104984.7|104938.4|104913.4|1924
1657023000000|2022-07-05 12:10:00|104993.8|104968.8|105003.5|104978.5|105046.9|105013.8|104966.2|104925.2|1875
1657023300000|2022-07-05 12:15:00|105005.3|104980.3|105033.3|105008.3|105062.6|105037.6|104998.6|104973.6|1964
1657023600000|2022-07-05 12:20:00|105028.1|105003.1|104966.2|104941.2|105071.8|105046.8|104964.4|104939.4|1957
1657023900000|2022-07-05 12:25:00|104966|104941|104945|104920|104967.1|104942.1|104858.8|104833.8|2005
1657024200000|2022-07-05 12:30:00|104945.1|104920.1|105015.6|104990.6|105019.6|104994.6|104945.1|104920.1|1945
1657024500000|2022-07-05 12:35:00|105012.4|104987.4|105005.1|104980.1|105076.6|105051.6|104951.8|104926.8|1903
1657024800000|2022-07-05 12:40:00|105004.5|104979.5|104976.5|104951.5|105045.6|105020.6|104947.2|104922.2|1848
1657025100000|2022-07-05 12:45:00|104975.5|104950.5|105004.9|104979.9|105065.5|105040.5|104970.9|104945.9|1880
1657025400000|2022-07-05 12:50:00|105006.2|104981.2|105046.5|105021.5|105052.3|105027.3|104962.9|104937.9|1951
1657025700000|2022-07-05 12:55:00|105044.7|105019.7|104978.2|104953.2|105049.6|105024.6|104957.4|104932.4|1803
1657026000000|2022-07-05 13:00:00|104978.9|104953.9|104986.5|104961.5|105041.8|105016.8|104962.7|104937.7|1904
1657026300000|2022-07-05 13:05:00|104987|104962|105144.9|105119.9|105152.4|105127.4|104941|104916|1994
1657026600000|2022-07-05 13:10:00|105144.8|105119.8|105072.4|105047.4|105162.2|105137.2|105048.7|105023.7|2083
1657026900000|2022-07-05 13:15:00|105073.7|105048.7|105177.4|105152.4|105190|105165|105055.1|105030.1|1815
1657027200000|2022-07-05 13:20:00|105180.4|105155.4|105228.1|105203.1|105256.3|105219.4|105138|105103.6|2006
1657027500000|2022-07-05 13:25:00|105223.7|105198.7|105290.5|105265.5|105338.1|105311.1|105206.5|105181.5|1401
1657027800000|2022-07-05 13:30:00|105285.1|105260.1|105313.8|105288.8|105343.5|105309.4|105239.6|105214.6|1291
1657028100000|2022-07-05 13:35:00|105311.3|105286.3|105317.8|105292.8|105380.7|105355.7|105278.8|105253.8|1253
1657028400000|2022-07-05 13:40:00|105318.5|105293.5|105192.7|105167.7|105323.5|105298.5|105175.5|105150.5|2085
1657028700000|2022-07-05 13:45:00|105191.9|105166.9|105154.1|105129.1|105198.4|105173.4|105121|105096|2073
1657029000000|2022-07-05 13:50:00|105150.8|105125.8|105205.6|105180.6|105237.7|105212.7|105141.3|105116.3|1999
1657029300000|2022-07-05 13:55:00|105204|105179|105289.7|105218.3|105306.5|105278.2|105186.2|105161.2|1928
1657029600000|2022-07-05 14:00:00|105279.2|105218.5|105265.8|105240.8|105318.4|105288.7|105187|105162|2146
1657029900000|2022-07-05 14:05:00|105269.6|105244.6|105374.1|105349.1|105388.3|105363.3|105261|105236|1877
1657030200000|2022-07-05 14:10:00|105377.2|105352.2|105215.8|105190.8|105383.1|105358.1|105209.3|105184.3|2101
1657030500000|2022-07-05 14:15:00|105217.7|105192.7|105344.5|105319.5|105370.4|105345.4|105191.4|105166.4|2012
1657030800000|2022-07-05 14:20:00|105345.2|105320.2|105325|105300|105396|105371|105321.5|105287.6|2212
1657031100000|2022-07-05 14:25:00|105321.6|105296.6|105263.8|105238.8|105370|105345|105247.2|105222.2|2193
1657031400000|2022-07-05 14:30:00|105262.9|105237.9|105282.1|105257.1|105333.7|105290.2|105209.9|105184.9|2168
1657031700000|2022-07-05 14:35:00|105283.1|105258.1|105190|105165|105391.3|105366.3|105151.4|105099.8|2126
1657032000000|2022-07-05 14:40:00|105189.6|105164.6|105286.7|105208.3|105333.8|105298.1|105173.9|105130.2|2279
1657032300000|2022-07-05 14:45:00|105264.7|105214.7|105336.4|105311.4|105404|105368.5|105244.1|105194.4|2288
1657032600000|2022-07-05 14:50:00|105335|105310|105390.4|105365.4|105421|105377.9|105316.9|105289.1|2258
1657032900000|2022-07-05 14:55:00|105390.3|105365.3|105344.6|105319.6|105434.9|105389|105340.3|105312.4|2162
1657033200000|2022-07-05 15:00:00|105343.9|105318.9|105431|105406|105437.7|105412.7|105328.1|105303.1|2123
1657033500000|2022-07-05 15:05:00|105431.7|105406.7|105349.5|105324.5|105476.8|105426.7|105331.5|105290.7|2158
1657033800000|2022-07-05 15:10:00|105348.9|105323.9|105377.8|105352.8|105460.2|105412.2|105344|105309.9|2061
1657034100000|2022-07-05 15:15:00|105377.9|105352.9|105312.1|105287.1|105412.5|105374.2|105291.3|105266.3|1726
1657034400000|2022-07-05 15:20:00|105311.9|105286.9|105358.2|105333.2|105408.1|105376.8|105294|105269|1743
1657034700000|2022-07-05 15:25:00|105358.1|105333.1|105420.7|105370.7|105439.5|105404.5|105354.8|105329.8|1902
1657035000000|2022-07-05 15:30:00|105420.4|105370.4|105405|105355|105468.8|105432.2|105388.9|105350.2|2154
1657035300000|2022-07-05 15:35:00|105407.1|105357.1|105385.4|105360.4|105456.4|105401.7|105384.5|105350.6|1917
1657035600000|2022-07-05 15:40:00|105384.3|105359.3|105320.9|105295.9|105408.5|105370.3|105312.2|105285.3|1808
1657035900000|2022-07-05 15:45:00|105320.7|105295.7|105248.4|105223.4|105324.2|105299.2|105224.9|105199.9|1789
1657036200000|2022-07-05 15:50:00|105250.8|105225.8|105242.5|105217.5|105253.7|105228.7|105203.3|105178.3|1626
1657036500000|2022-07-05 15:55:00|105242.7|105217.7|105287|105262|105287|105262|105224.6|105199.6|1552
1657036800000|2022-07-05 16:00:00|105286.3|105261.3|105354.6|105304.6|105356|105318.9|105261.7|105236.7|1765
1657037100000|2022-07-05 16:05:00|105355|105305|105323.7|105298.7|105355.1|105317.2|105312.8|105279.7|1552
1657037400000|2022-07-05 16:10:00|105324.3|105299.3|105429.3|105379.3|105431.6|105402.4|105323|105292.3|1604
1657037700000|2022-07-05 16:15:00|105429.4|105379.4|105477|105452|105487|105454.2|105429.4|105371.2|1533
1657038000000|2022-07-05 16:20:00|105474.9|105449.9|105380.6|105355.6|105492.1|105455.9|105379.4|105354.4|1787
1657038300000|2022-07-05 16:25:00|105380.4|105355.4|105411|105386|105418.8|105387.7|105346.5|105321.5|1469
1657038600000|2022-07-05 16:30:00|105410.9|105385.9|105374.1|105349.1|105411.2|105386.2|105342.9|105317.9|1456
1657038900000|2022-07-05 16:35:00|105375|105350|105359.8|105334.8|105381|105356|105334.1|105309.1|1297
1657039200000|2022-07-05 16:40:00|105360.7|105335.7|105365.4|105340.4|105377.1|105350.5|105338.9|105310.3|1426
1657039500000|2022-07-05 16:45:00|105365|105340|105431.8|105406.8|105437.6|105412.6|105360.8|105335.8|1419
1657039800000|2022-07-05 16:50:00|105431.7|105406.7|105395.9|105370.9|105441.6|105416.6|105390.7|105365.7|1455
1657040100000|2022-07-05 16:55:00|105396|105371|105367.4|105342.4|105410.1|105385.1|105367.4|105342.4|1192
1657040400000|2022-07-05 17:00:00|105366.1|105341.1|105369.9|105344.9|105406.8|105381.8|105356.9|105331.9|1397
1657040700000|2022-07-05 17:05:00|105370.3|105345.3|105384.8|105359.8|105418.9|105393.9|105369.9|105344.9|1304
1657041000000|2022-07-05 17:10:00|105386.1|105361.1|105325.3|105300.3|105389.5|105364.5|105323.2|105298.2|1604
1657041300000|2022-07-05 17:15:00|105325|105300|105283.5|105258.5|105329.7|105304.7|105276.9|105251.9|1421
1657041600000|2022-07-05 17:20:00|105284|105259|105233.3|105208.3|105284.6|105259.6|105214.6|105189.6|1369
1657041900000|2022-07-05 17:25:00|105233.4|105208.4|105280.4|105255.4|105282.9|105257.9|105218.5|105193.5|1318
1657042200000|2022-07-05 17:30:00|105280.1|105255.1|105286.7|105261.7|105299.8|105274.8|105277.1|105252.1|1305
1657042500000|2022-07-05 17:35:00|105286.6|105261.6|105287.1|105262.1|105326.7|105301.7|105279.4|105254.4|1055
1657042800000|2022-07-05 17:40:00|105286.8|105261.8|105299.7|105274.7|105299.8|105274.8|105240.9|105215.9|1235
1657043100000|2022-07-05 17:45:00|105298.9|105273.9|105281.3|105256.3|105307.7|105282.7|105275.9|105250.9|1497
1657043400000|2022-07-05 17:50:00|105281.8|105256.8|105253.4|105228.4|105287.5|105262.5|105222.4|105197.4|1031
1657043700000|2022-07-05 17:55:00|105253.2|105228.2|105260.7|105235.7|105278.6|105247.1|105226.4|105181.3|1194
1657044000000|2022-07-05 18:00:00|105259.4|105234.4|105231.4|105206.4|105297.1|105261|105228|105203|1803
1657044300000|2022-07-05 18:05:00|105230.8|105205.8|105217.6|105192.6|105261.7|105228.9|105210|105185|1439
1657044600000|2022-07-05 18:10:00|105217.8|105192.8|105183|105158|105219.4|105194.4|105175.9|105150.9|1485
1657044900000|2022-07-05 18:15:00|105183.3|105158.3|105217.2|105192.2|105238.6|105213.6|105179|105154|1246
1657045200000|2022-07-05 18:20:00|105217|105192|105197|105172|105220.9|105195.9|105165.1|105140.1|1651
1657045500000|2022-07-05 18:25:00|105191.8|105166.8|105119.8|105094.8|105196.5|105171.5|105115.2|105090.2|1518
1657045800000|2022-07-05 18:30:00|105119.7|105094.7|105092.8|105067.8|105132.8|105107.8|105092.8|105067.8|1264
1657046100000|2022-07-05 18:35:00|105093.1|105068.1|105062.7|105037.7|105100|105075|105058.6|105033.6|1226
1657046400000|2022-07-05 18:40:00|105063|105038|105044|105019|105084.6|105059.6|105033|105008|1259
1657046700000|2022-07-05 18:45:00|105045.1|105020.1|105088.3|105063.3|105091.2|105066.2|105035|105010|1218
1657047000000|2022-07-05 18:50:00|105087.7|105062.7|105111.2|105086.2|105133.8|105108.8|105086.2|105061.2|1601
1657047300000|2022-07-05 18:55:00|105111.5|105086.5|105114.2|105089.2|105140.5|105115.5|105088.9|105063.9|1693
1657047600000|2022-07-05 19:00:00|105114.5|105089.5|105133.8|105108.8|105157.2|105132.2|105102.4|105077.4|1358
1657047900000|2022-07-05 19:05:00|105133.9|105108.9|105062.9|105037.9|105140.1|105115.1|105050.8|105025.8|1507
1657048200000|2022-07-05 19:10:00|105063|105038|105101.3|105076.3|105140|105115|105051.2|105026.2|1594
1657048500000|2022-07-05 19:15:00|105101.9|105076.9|105188.3|105163.3|105194.9|105169.2|105100.3|105075.3|1438
1657048800000|2022-07-05 19:20:00|105189.5|105164.5|105148.6|105123.6|105214.4|105185.8|105148.6|105123.6|1413
1657049100000|2022-07-05 19:25:00|105151.2|105126.2|105115.3|105090.3|105189.2|105153|105110|105085|1508
1657049400000|2022-07-05 19:30:00|105116.1|105091.1|105083|105033|105132.2|105091.2|105058.2|105025.2|1405
1657049700000|2022-07-05 19:35:00|105083.9|105033.9|105081.1|105056.1|105114.2|105078.4|105063.8|105024|1133
1657050000000|2022-07-05 19:40:00|105081|105056|105078.4|105053.4|105123.8|105093.3|105070.1|105029.7|1310
1657050300000|2022-07-05 19:45:00|105078.3|105053.3|105075.1|105025.1|105094.9|105059.8|105037.8|105001.4|1333
1657050600000|2022-07-05 19:50:00|105076.6|105026.6|105058.6|105033.6|105120.4|105061.3|105037.5|105006.9|1675
1657050900000|2022-07-05 19:55:00|105060.6|105035.6|105040.3|105015.3|105085.6|105055.6|105014.1|104917.5|1530
1657051200000|2022-07-05 20:00:00|105042.8|105017.8|105082.7|105032.7|105085.5|105050.2|105036|105002.1|1431
1657051500000|2022-07-05 20:05:00|105082.8|105032.8|105093.7|105043.7|105100.9|105065.9|105062.8|105030.8|622
1657051800000|2022-07-05 20:10:00|105094.2|105044.2|105108.9|105083.9|105122.6|105085.3|105052.5|105022.4|664
1657052100000|2022-07-05 20:15:00|105110.3|105085.3|105130.4|105080.4|105144.9|105103.2|105094.9|105047|868
1657052400000|2022-07-05 20:20:00|105130.2|105080.2|105131.4|105106.4|105149.3|105106.4|105114.1|105055.2|546
1657052700000|2022-07-05 20:25:00|105130.8|105105.8|105122.6|105072.6|105140.4|105108.5|105110.4|105062.8|566
1657053000000|2022-07-05 20:30:00|105123.5|105073.5|105072.9|105022.9|105123.5|105073.5|105061.7|105015.1|618
1657053300000|2022-07-05 20:35:00|105073.7|105023.7|105072.1|104998.8|105080.3|105024.5|105042.9|104981.8|613
1657053600000|2022-07-05 20:40:00|105072.2|104998.9|105067|105017|105133.1|105072.2|105046.1|104989.2|1049
1657053900000|2022-07-05 20:45:00|105067.3|105017.3|105116.9|105066.9|105159|105086.6|105061.8|104994.8|648
1657054200000|2022-07-05 20:50:00|105119.4|105069.4|105143.1|105050.1|105149.4|105075.4|105116.9|105029.6|576
1657054500000|2022-07-05 20:55:00|105135|105053|105120.4|105004.4|105170.1|105056|105093.3|104984.1|1205
1657054800000|2022-07-05 21:00:00|105120.1|105004.1|105137.3|105021.3|105155|105039|105120.1|105004.1|47
1657055100000|2022-07-05 21:05:00|105137.8|105021.8|105144.9|105028.9|105153.9|105037.9|105128.3|105012.3|120
1657055400000|2022-07-05 21:10:00|105180.3|105064.3|105162|105046|105203.5|105087.5|105140.4|105024.4|222
1657055700000|2022-07-05 21:15:00|105170.5|105054.5|105169.8|105053.8|105184.4|105068.4|105130.4|105014.4|179
1657056000000|2022-07-05 21:20:00|105162.4|105046.4|105140|105024|105192.9|105076.9|105136.1|105020.1|166
1657056300000|2022-07-05 21:25:00|105169.5|105053.5|105153.1|105037.1|105182.4|105066.4|105135.3|105019.3|201
1657056600000|2022-07-05 21:30:00|105146|105030|105158.1|105042.1|105179.8|105063.8|105132|105016|286
1657056900000|2022-07-05 21:35:00|105157.4|105041.4|105166.3|105050.3|105211.4|105095.4|105145|105029|267
1657057200000|2022-07-05 21:40:00|105163.9|105047.9|105174.4|105058.4|105213.6|105097.6|105156.3|105040.3|321
1657057500000|2022-07-05 21:45:00|105193.3|105077.3|105182.7|105066.7|105241.3|105125.3|105146.5|105030.5|313
1657057800000|2022-07-05 21:50:00|105193.5|105077.5|105153.2|105037.2|105224.2|105108.2|105138.9|105022.9|366
1657058100000|2022-07-05 21:55:00|105158.8|105042.8|105169.8|105053.8|105216.6|105100.6|105144.8|105028.8|341
1657058400000|2022-07-05 22:00:00|105165.5|105049.5|105134.8|105018.8|105198.9|105082.9|105121.2|105005.2|551
1657058700000|2022-07-05 22:05:00|105133.4|105017.4|105125.5|105009.5|105135.3|105019.3|105103.5|104987.5|779
1657059000000|2022-07-05 22:10:00|105125.9|105009.9|105099.4|104983.4|105130|105014|105084.7|104968.7|742
1657059300000|2022-07-05 22:15:00|105099|104983|105105.9|104989.9|105112.6|104996.6|105093.5|104977.5|1005
1657059600000|2022-07-05 22:20:00|105106.4|104990.4|105137|105021|105168.5|105052.5|105106.3|104990.3|1222
1657059900000|2022-07-05 22:25:00|105136.8|105020.8|105129.4|105013.4|105156.3|105040.3|105112.7|104996.7|841
1657060200000|2022-07-05 22:30:00|105130|105014|105122.2|105006.2|105145.2|105029.2|105093.4|104977.4|868
1657060500000|2022-07-05 22:35:00|105121.6|105005.6|105091.9|104975.9|105136.9|105020.9|105088.9|104972.9|708
1657060800000|2022-07-05 22:40:00|105091.5|104975.5|105092|104976|105110.2|104994.2|105080.1|104964.1|743
1657061100000|2022-07-05 22:45:00|105091.9|104975.9|105108.4|104992.4|105117.1|105001.1|105091.4|104975.4|630
1657061400000|2022-07-05 22:50:00|105106.6|104990.6|105123.8|105007.8|105140.4|105024.4|105096.8|104980.8|716
1657061700000|2022-07-05 22:55:00|105123.9|105007.9|105093.8|104977.8|105123.9|105007.9|105076.5|104960.5|897
1657062000000|2022-07-05 23:00:00|105094|104978|105087.9|104971.9|105105.2|104996.9|105071.8|104965.5|995
1657062300000|2022-07-05 23:05:00|105087.4|104971.4|105088.8|104985.1|105103.6|104999.4|105062.2|104965.8|809
1657062600000|2022-07-05 23:10:00|105089.1|104985.7|105102.4|104986.4|105107|105007.7|105072|104971.6|1116
1657062900000|2022-07-05 23:15:00|105102.5|104986.5|105122.1|105030|105144.2|105057.7|105079.9|104985.3|1016
1657063200000|2022-07-05 23:20:00|105121.8|105029.9|105132.4|105016.4|105146.1|105051.9|105096.4|105011.4|1012
1657063500000|2022-07-05 23:25:00|105130.2|105014.2|105138.6|105038.1|105156.2|105056.9|105106.9|105014.1|1057
1657063800000|2022-07-05 23:30:00|105136.5|105038.3|105162.1|105046.1|105179.7|105077.2|105129.4|105023.3|1353
1657064100000|2022-07-05 23:35:00|105162.3|105046.3|105138.5|105061.8|105164|105071.5|105124.2|105026.1|1067
1657064400000|2022-07-05 23:40:00|105141.6|105061.9|105168.3|105052.3|105178.6|105070.5|105132|105029.1|1218
1657064700000|2022-07-05 23:45:00|105167.7|105051.7|105162.9|105046.9|105173|105069.8|105138|105029.6|1095
1657065000000|2022-07-05 23:50:00|105162.7|105046.7|105188|105072|105193.4|105093.9|105139.6|105030.8|1254
1657065300000|2022-07-05 23:55:00|105186.5|105072.1|105222.4|105128.5|105265.7|105167.5|105184.7|105071.9|1296
1657065600000|2022-07-06 00:00:00|105229.1|105126.1|105210.6|105118.8|105260.6|105154.3|105202.5|105104.4|1486
1657065900000|2022-07-06 00:05:00|105213.7|105118.9|105178.5|105062.5|105226.5|105118.9|105143.3|105049.7|1754
1657066200000|2022-07-06 00:10:00|105178.7|105062.7|105188.2|105072.2|105219.5|105103.5|105171.3|105055.3|1527
1657066500000|2022-07-06 00:15:00|105188.3|105072.3|105174.4|105058.4|105197.3|105081.3|105172|105056|1329
1657066800000|2022-07-06 00:20:00|105174.3|105058.3|105254.9|105138.9|105266|105150|105174.3|105058.3|1477
1657067100000|2022-07-06 00:25:00|105254.6|105138.6|105256.8|105140.8|105280.7|105164.7|105234.8|105118.8|1354
1657067400000|2022-07-06 00:30:00|105256.7|105140.7|105247|105131|105263.9|105147.9|105236|105120|1280
1657067700000|2022-07-06 00:35:00|105246.9|105130.9|105243.4|105127.4|105253.1|105137.1|105212.9|105096.9|1227
1657068000000|2022-07-06 00:40:00|105243.3|105127.3|105196.1|105080.1|105255.9|105139.9|105195.2|105079.2|1287
1657068300000|2022-07-06 00:45:00|105196|105080|105148.9|105032.9|105199.1|105083.1|105132|105016|1973
1657068600000|2022-07-06 00:50:00|105148.6|105032.6|105167.9|105051.9|105179.2|105065.1|105130.2|105014.2|1891
1657068900000|2022-07-06 00:55:00|105168.3|105052.3|105156.3|105040.3|105182.6|105070.8|105139.2|105023.2|1973
1657069200000|2022-07-06 01:00:00|105154.9|105038.9|105123.7|105007.7|105168.9|105052.9|105121.5|105005.5|1858
1657069500000|2022-07-06 01:05:00|105123.5|105007.5|105091.3|104975.3|105135.5|105019.5|105074.5|104961.6|1450
1657069800000|2022-07-06 01:10:00|105091.1|104975.1|105097.7|104981.7|105110.5|104999.2|105051.6|104945.8|1539
1657070100000|2022-07-06 01:15:00|105103|104987|105146.9|105030.9|105160|105047.3|105081.7|104973|1683
1657070400000|2022-07-06 01:20:00|105146.1|105030.1|105120.3|105004.3|105183.9|105074.9|105100.4|104984.4|1975
1657070700000|2022-07-06 01:25:00|105110.4|104994.4|105182.9|105066.9|105218.5|105106.6|105110.4|104994.4|2160
1657071000000|2022-07-06 01:30:00|105183.6|105067.6|105146.7|105030.7|105189.8|105073.8|105107.1|104991.1|2170
1657071300000|2022-07-06 01:35:00|105146.1|105030.1|105175.1|105059.1|105206.8|105117.9|105074.4|104977.9|1796
1657071600000|2022-07-06 01:40:00|105178.8|105062.8|105188.8|105078.6|105205.4|105099.2|105144.9|105049.2|1882
1657071900000|2022-07-06 01:45:00|105188.1|105078.5|105130.4|105014.4|105199.8|105091.5|105111.9|104995.9|1820
1657072200000|2022-07-06 01:50:00|105128.7|105012.7|105148.9|105050.9|105169.7|105068.4|105125.8|105009.8|2035
1657072500000|2022-07-06 01:55:00|105149.2|105060.1|105164|105081.6|105178|105091.3|105141.3|105035.4|2242
1657072800000|2022-07-06 02:00:00|105163.9|105075.2|105135.7|105061.5|105178.8|105081.5|105095|105026.1|2249
1657073100000|2022-07-06 02:05:00|105138.9|105059.4|105162.5|105061.1|105167.9|105080.6|105103.7|105025.6|2110
1657073400000|2022-07-06 02:10:00|105162.9|105062.3|105052|104936|105175.2|105081.9|105034.4|104918.4|1849
1657073700000|2022-07-06 02:15:00|105052.7|104936.7|105047.9|104931.9|105083.5|104975.9|105037.9|104921.9|1446
1657074000000|2022-07-06 02:20:00|105051.9|104935.9|105072.6|104959.8|105086.6|104985.9|105043.8|104927.8|1560
1657074300000|2022-07-06 02:25:00|105071.3|104955.3|105116.6|105000.6|105125|105036.7|105065.3|104949.3|1851
1657074600000|2022-07-06 02:30:00|105112.9|104996.9|105113.2|104997.2|105123.6|105014.4|105056.6|104942.6|1489
1657074900000|2022-07-06 02:35:00|105113.3|104997.3|105142.8|105026.8|105148.5|105040.6|105103|104988.2|1549
1657075200000|2022-07-06 02:40:00|105142|105026|105136|105031.7|105180|105074.1|105135|105022.7|1686
1657075500000|2022-07-06 02:45:00|105136.4|105032.5|105139.5|105036.7|105146.9|105039.1|105105.9|105001.2|1490
1657075800000|2022-07-06 02:50:00|105139.6|105036.8|105147.7|105043.3|105172.2|105074.7|105130.1|105025.1|1558
1657076100000|2022-07-06 02:55:00|105147.6|105042.7|105141|105037.8|105159.3|105054|105120.1|105021.2|1372
1657076400000|2022-07-06 03:00:00|105142.3|105038.3|105125.6|105013|105148.2|105046.3|105096.5|104999.1|1431
1657076700000|2022-07-06 03:05:00|105125.5|105013.7|105139.4|105023.4|105141.6|105027|105109.3|104994.3|1010
1657077000000|2022-07-06 03:10:00|105140.3|105024.3|105158.9|105042.9|105183.1|105071|105128.3|105012.3|1291
1657077300000|2022-07-06 03:15:00|105158.8|105042.8|105110.4|104994.4|105164.3|105048.3|105106.2|104990.2|1143
1657077600000|2022-07-06 03:20:00|105110.6|104994.6|105168.1|105071.8|105179.6|105084.6|105108.7|104992.7|1326
1657077900000|2022-07-06 03:25:00|105166.8|105072.8|105179.8|105088.2|105192.1|105099.9|105157.3|105065.4|1045
1657078200000|2022-07-06 03:30:00|105179.3|105088.6|105177|105094.1|105183.9|105103.5|105149.7|105065.5|1118
1657078500000|2022-07-06 03:35:00|105176.9|105094|105160.7|105086.9|105195.8|105120.2|105146.8|105071|1072
1657078800000|2022-07-06 03:40:00|105161.5|105085|105127.8|105044.7|105178.4|105098.3|105122.7|105044.5|1367
1657079100000|2022-07-06 03:45:00|105127.9|105044.6|105130.1|105047|105147.9|105065.8|105110.3|105029|1239
1657079400000|2022-07-06 03:50:00|105130.6|105047.4|105155.8|105075.9|105155.9|105083|105107.7|105042.4|1153
1657079700000|2022-07-06 03:55:00|105155.4|105076.3|105180.9|105098.3|105194.8|105111.1|105149|105068.9|1137
1657080000000|2022-07-06 04:00:00|105180.4|105098|105166.1|105089.9|105197.2|105116.8|105156.8|105072.1|1178
1657080300000|2022-07-06 04:05:00|105165.6|105088.2|105176|105095.7|105200.1|105136.5|105157.5|105081.3|1024
1657080600000|2022-07-06 04:10:00|105175.3|105095.6|105206.1|105123.6|105221.3|105140.6|105156.6|105081.7|1322
1657080900000|2022-07-06 04:15:00|105204.4|105123.5|105223.2|105146.6|105235.3|105150.3|105191.6|105101.2|1211
1657081200000|2022-07-06 04:20:00|105223.4|105146.7|105267.8|105180.7|105274.8|105190.6|105210.8|105134.7|1266
1657081500000|2022-07-06 04:25:00|105266.5|105182.2|105263.4|105191|105274.7|105203.8|105247.5|105170.3|1180
1657081800000|2022-07-06 04:30:00|105261.1|105187.7|105374.1|105283.5|105393.1|105302|105261.1|105180.4|1604
1657082100000|2022-07-06 04:35:00|105374.3|105283.9|105330.4|105243.5|105379.8|105287.8|105289.3|105216.1|1175
1657082400000|2022-07-06 04:40:00|105330.6|105243.9|105361.1|105267.2|105370.9|105283.8|105323.6|105237.6|1160
1657082700000|2022-07-06 04:45:00|105360.8|105267.1|105402|105301.7|105421.4|105331.3|105349.4|105255.3|1215
1657083000000|2022-07-06 04:50:00|105399.8|105304.7|105422.9|105338.1|105436.9|105362.3|105369.3|105301.4|1562
1657083300000|2022-07-06 04:55:00|105423|105337.8|105374|105287.8|105426.3|105340.8|105346.7|105255|1312
1657083600000|2022-07-06 05:00:00|105387.6|105288.5|105376.5|105288.1|105407.4|105318.3|105354.7|105269.5|1611
1657083900000|2022-07-06 05:05:00|105376.7|105287.9|105322.4|105233.2|105387|105318.3|105304.5|105191|1232
1657084200000|2022-07-06 05:10:00|105321.8|105235.4|105323.7|105230.9|105338.2|105266.8|105277|105209|1080
1657084500000|2022-07-06 05:15:00|105325.6|105230.1|105320.4|105246|105348.5|105271.6|105300.7|105229.1|1186
1657084800000|2022-07-06 05:20:00|105321|105246.2|105374.4|105296|105401|105308.6|105311.1|105227.5|1364
1657085100000|2022-07-06 05:25:00|105374.5|105296.1|105398.7|105307.3|105407.3|105339.1|105361.3|105286.1|1287
1657085400000|2022-07-06 05:30:00|105392.4|105303.2|105403|105287.3|105417.8|105333.6|105302.4|105186.4|1644
1657085700000|2022-07-06 05:35:00|105397.9|105294.3|105400.7|105284.7|105417|105334.2|105330.4|105214.4|1605
1657086000000|2022-07-06 05:40:00|105400.8|105284.8|105359.9|105243.9|105412.6|105303.1|105329.3|105213.3|1823
1657086300000|2022-07-06 05:45:00|105378.8|105262.8|105396.9|105307.9|105402|105314.8|105213|105097|1638
1657086600000|2022-07-06 05:50:00|105393.1|105308.9|105384|105312.4|105414.4|105342.1|105361.9|105289|1312
1657086900000|2022-07-06 05:55:00|105384.8|105312.6|105355.1|105239.1|105417|105344.2|105290.1|105174.1|1596
1657087200000|2022-07-06 06:00:00|105360.2|105244.2|105386.9|105304.6|105390.3|105311.8|105286.9|105170.9|1976
1657087500000|2022-07-06 06:05:00|105383.8|105309.5|105390.9|105340.9|105463.5|105382.4|105351.7|105302.1|1966
1657087800000|2022-07-06 06:10:00|105389.7|105339.7|105283|105167|105399.4|105347.1|105251.3|105135.3|1989
1657088100000|2022-07-06 06:15:00|105283.6|105167.6|105231|105181|105298.3|105196.7|105225.7|105130.9|1901
1657088400000|2022-07-06 06:20:00|105230.9|105180.9|105294.3|105269.3|105331.1|105274.5|105230.6|105170.3|1762
1657088700000|2022-07-06 06:25:00|105294.4|105269.4|105287.9|105237.9|105348.5|105298.2|105264.8|105214.8|1586
1657089000000|2022-07-06 06:30:00|105288.1|105238.1|105190|105165|105356|105315.2|105172.6|105121.3|1947
1657089300000|2022-07-06 06:35:00|105190.2|105165.2|105189.7|105139.7|105230.2|105184.8|105152.4|105125.8|1848
1657089600000|2022-07-06 06:40:00|105189.4|105139.4|105026.6|105001.6|105216.1|105164.7|105015.8|104990.8|2013
1657089900000|2022-07-06 06:45:00|105026.3|105001.3|104986.5|104961.5|105066.6|105025.5|104972.1|104938.6|1839
1657090200000|2022-07-06 06:50:00|104986|104961|104979.5|104954.5|105026.9|105001.9|104971.2|104938.4|1778
1657090500000|2022-07-06 06:55:00|104979.9|104954.9|104924.3|104899.3|105000.6|104975.6|104890.6|104865.6|1946
1657090800000|2022-07-06 07:00:00|104924.7|104899.7|105044.1|105019.1|105052.6|105027.6|104870.9|104845.9|2171
1657091100000|2022-07-06 07:05:00|105043.4|105018.4|105011.9|104986.9|105046.4|105021.4|104947.9|104922.9|2018
1657091400000|2022-07-06 07:10:00|105012.2|104987.2|105087.9|105062.9|105098.1|105064.8|104939.3|104914.3|2084
1657091700000|2022-07-06 07:15:00|105088.1|105063.1|105054.2|105029.2|105121.6|105085.9|105035.1|105001.5|1853
1657092000000|2022-07-06 07:20:00|105054.1|105029.1|104970.3|104945.3|105056.6|105031.6|104904.5|104879.5|2063
1657092300000|2022-07-06 07:25:00|104971|104946|104909.9|104884.9|104971.4|104946.4|104833.8|104808.8|1975
1657092600000|2022-07-06 07:30:00|104908.3|104883.3|104915.5|104890.5|104967.5|104920.6|104872.6|104847.6|2134
1657092900000|2022-07-06 07:35:00|104914.5|104889.5|104865.7|104840.7|104958.2|104917.8|104863|104838|1888
1657093200000|2022-07-06 07:40:00|104858.9|104833.9|104890.3|104865.3|104919.2|104877.8|104831|104806|1880
1657093500000|2022-07-06 07:45:00|104890.1|104865.1|104976|104951|104989.4|104962.5|104882.2|104857.2|2054
1657093800000|2022-07-06 07:50:00|104975.4|104950.4|104931.7|104906.7|104996.4|104964|104901.1|104868.7|1842
1657094100000|2022-07-06 07:55:00|104932.4|104907.4|104889.6|104864.6|104952.2|104927.2|104886.7|104861.7|1889
1657094400000|2022-07-06 08:00:00|104889.8|104864.8|104923.2|104898.2|104996.7|104936.3|104874.9|104849.9|1923
1657094700000|2022-07-06 08:05:00|104926.3|104901.3|104728.4|104703.4|104961.4|104913.9|104701.1|104676.1|2069
1657095000000|2022-07-06 08:10:00|104728.3|104703.3|104778.9|104753.9|104870.6|104770.6|104675|104650|2102
1657095300000|2022-07-06 08:15:00|104779.1|104754.1|104815.9|104790.9|104872.1|104803.5|104758|104733|2061
1657095600000|2022-07-06 08:20:00|104814.9|104789.9|104818.8|104793.8|104876.3|104800.5|104749.8|104724.8|1771
1657095900000|2022-07-06 08:25:00|104818.3|104793.3|104807.8|104782.8|104842.6|104817.6|104778.1|104753.1|1887
1657096200000|2022-07-06 08:30:00|104810.4|104785.4|104768.2|104743.2|104852.6|104809.3|104707.8|104682.8|2105
1657096500000|2022-07-06 08:35:00|104769.3|104744.3|104790.7|104765.7|104790.9|104765.9|104705.4|104680.4|1894
1657096800000|2022-07-06 08:40:00|104791|104766|105032.4|105007.4|105037.5|105012.2|104790.5|104765.5|2079
1657097100000|2022-07-06 08:45:00|105032.6|105007.6|105092.6|105067.6|105098.7|105071.4|104985.3|104954|1819
1657097400000|2022-07-06 08:50:00|105093.2|105068.2|104976.4|104951.4|105248.9|105223.9|104970.1|104945.1|1998
1657097700000|2022-07-06 08:55:00|104976.5|104951.5|105011.8|104986.8|105054.7|104993.3|104946|104921|1974
1657098000000|2022-07-06 09:00:00|105013.6|104988.6|105071.6|105046.6|105075.8|105050.8|104993.6|104958|1977
1657098300000|2022-07-06 09:05:00|105072.5|105047.5|105074.4|105049.4|105210|105185|105062.1|105037.1|1975
1657098600000|2022-07-06 09:10:00|105074.2|105049.2|105264.5|105239.5|105275.4|105250.4|105064.7|105039.7|1937
1657098900000|2022-07-06 09:15:00|105264.8|105239.8|105198.6|105173.6|105324.2|105299.2|105170.7|105145.7|2062
1657099200000|2022-07-06 09:20:00|105197.5|105172.5|105214.4|105189.4|105222.5|105197.5|105159.9|105134.9|1922
1657099500000|2022-07-06 09:25:00|105212.9|105187.9|105201.2|105176.2|105239.3|105207.8|105184.7|105149.5|2063
1657099800000|2022-07-06 09:30:00|105200.8|105175.8|105328.7|105303.7|105338.9|105313.9|105193.8|105168.8|2000
1657100100000|2022-07-06 09:35:00|105328.5|105303.5|105327.9|105302.9|105347|105322|105272|105247|1668
1657100400000|2022-07-06 09:40:00|105327.7|105302.7|105225.3|105200.3|105327.8|105302.8|105223.8|105198.8|1604
1657100700000|2022-07-06 09:45:00|105226.7|105201.7|105193.8|105168.8|105251|105226|105168.9|105143.9|1647
1657101000000|2022-07-06 09:50:00|105193.9|105168.9|105242.5|105217.5|105261.8|105236.8|105193.9|105168.9|1698
1657101300000|2022-07-06 09:55:00|105244.6|105219.6|105308.3|105283.3|105320.8|105295.8|105237|105212|1614
1657101600000|2022-07-06 10:00:00|105307.3|105282.3|105315.6|105290.6|105325.1|105300.1|105254.2|105222.5|1627
1657101900000|2022-07-06 10:05:00|105316.1|105291.1|105344.4|105319.4|105357.8|105332.8|105226.4|105201.4|1703
1657102200000|2022-07-06 10:10:00|105346|105321|105316.4|105291.4|105359|105334|105314.7|105289.7|1566
1657102500000|2022-07-06 10:15:00|105314.4|105289.4|105258.9|105233.9|105319.9|105294.9|105228.9|105203.9|1623
1657102800000|2022-07-06 10:20:00|105259.6|105234.6|105282.8|105257.8|105326.7|105287|105248.5|105223.5|1524
1657103100000|2022-07-06 10:25:00|105282.9|105257.9|105225.3|105200.3|105285.2|105260.2|105202.5|105177.5|1583
1657103400000|2022-07-06 10:30:00|105225.7|105200.7|105223.1|105198.1|105252.9|105227.9|105210.2|105185.2|1566
1657103700000|2022-07-06 10:35:00|105223|105198|105331|105306|105347.8|105322.8|105220.8|105195.8|1727
1657104000000|2022-07-06 10:40:00|105333.4|105308.4|105403.8|105378.8|105429.3|105404.3|105332.6|105307.6|1764
1657104300000|2022-07-06 10:45:00|105402.5|105377.5|105407.2|105382.2|105427.9|105402.9|105378.8|105353.8|1632
1657104600000|2022-07-06 10:50:00|105407.6|105382.6|105463.9|105438.9|105474.6|105449.6|105349.6|105324.3|1741
1657104900000|2022-07-06 10:55:00|105460.3|105435.3|105382.2|105357.2|105485.9|105455.5|105370.1|105345.1|2042
1657105200000|2022-07-06 11:00:00|105382.9|105357.9|105418.8|105393.8|105444.8|105414.9|105341.9|105313.6|2030
1657105500000|2022-07-06 11:05:00|105419.3|105394.3|105463|105438|105505.8|105480.8|105411.8|105386.8|1770
1657105800000|2022-07-06 11:10:00|105462.9|105437.9|105530.2|105505.2|105564.5|105539.5|105449.8|105424.8|1657
1657106100000|2022-07-06 11:15:00|105529.2|105504.2|105503.9|105478.9|105529.6|105504.6|105477.8|105452.8|1482
1657106400000|2022-07-06 11:20:00|105504.5|105479.5|105471.8|105446.8|105534.7|105481.7|105456.3|105431.3|1714
1657106700000|2022-07-06 11:25:00|105471|105446|105548.4|105523.4|105549.6|105524.6|105458.4|105433.4|1521
1657107000000|2022-07-06 11:30:00|105547.1|105522.1|105603.1|105578.1|105616.1|105591.1|105522.6|105497.6|1670
1657107300000|2022-07-06 11:35:00|105603.8|105578.8|105494|105469|105611.6|105581.4|105488.8|105463.8|1815
1657107600000|2022-07-06 11:40:00|105494.4|105469.4|105476.2|105451.2|105534.8|105509.8|105466|105441|1754
1657107900000|2022-07-06 11:45:00|105478.5|105453.5|105513|105488|105582.3|105557.3|105476.7|105451.7|1851
1657108200000|2022-07-06 11:50:00|105513.2|105488.2|105532.7|105507.7|105600.8|105575.8|105500.8|105475.8|1788
1657108500000|2022-07-06 11:55:00|105532.9|105507.9|105477.1|105452.1|105539.4|105514.4|105454.8|105429.8|1864
1657108800000|2022-07-06 12:00:00|105477.4|105452.4|105549.5|105524.5|105562.4|105537.4|105444.6|105419.6|1923
1657109100000|2022-07-06 12:05:00|105551.4|105526.4|105547.1|105522.1|105589|105564|105513.7|105488.7|1904
1657109400000|2022-07-06 12:10:00|105547.2|105522.2|105602.7|105577.7|105657.2|105632.2|105520.8|105495.8|1903
1657109700000|2022-07-06 12:15:00|105607.4|105582.4|105605.9|105580.9|105625.1|105600.1|105530.6|105493|1960
1657110000000|2022-07-06 12:20:00|105608.2|105583.2|105465.5|105440.5|105608.2|105583.2|105443.8|105418.8|2033
1657110300000|2022-07-06 12:25:00|105465.8|105440.8|105605.5|105580.5|105658.1|105633.1|105463.3|105438.3|2053
1657110600000|2022-07-06 12:30:00|105605.8|105580.8|105644.2|105619.2|105663.4|105620.2|105543.1|105518.1|2017
1657110900000|2022-07-06 12:35:00|105644.3|105619.3|105560|105535|105651.7|105626.7|105528.3|105503.3|1949
1657111200000|2022-07-06 12:40:00|105560.9|105535.9|105497.9|105472.9|105616.5|105591.5|105480.7|105455.7|1937
1657111500000|2022-07-06 12:45:00|105497.4|105472.4|105391.6|105366.6|105520|105495|105370.3|105345.3|1893
1657111800000|2022-07-06 12:50:00|105390.5|105365.5|105449.2|105424.2|105515.8|105489.7|105377.4|105352.4|1872
1657112100000|2022-07-06 12:55:00|105447.3|105422.3|105434.1|105409.1|105540.9|105461.7|105399.9|105361.8|1906
1657112400000|2022-07-06 13:00:00|105434.4|105409.4|105412.7|105387.7|105526.8|105433|105365.9|105334.9|1796
1657112700000|2022-07-06 13:05:00|105413.9|105388.9|105337.8|105312.8|105446.2|105421.2|105324.5|105284|1882
1657113000000|2022-07-06 13:10:00|105338.3|105313.3|105378.2|105353.2|105408.5|105383.5|105259.4|105223.1|1962
1657113300000|2022-07-06 13:15:00|105378.5|105353.5|105475.9|105450.9|105477.8|105451.6|105367.1|105342.1|1919
1657113600000|2022-07-06 13:20:00|105476.3|105451.3|105380.6|105355.6|105485.3|105460.3|105351.9|105320.5|1859
1657113900000|2022-07-06 13:25:00|105380.9|105355.9|105455.9|105430.9|105484.1|105441.1|105360.7|105312.2|1903
1657114200000|2022-07-06 13:30:00|105454.9|105429.9|105358.7|105333.7|105509.1|105465.4|105333|105308|1962
1657114500000|2022-07-06 13:35:00|105360.1|105335.1|105410.2|105385.2|105503.8|105459.1|105355.6|105330.6|2041
1657114800000|2022-07-06 13:40:00|105410.5|105385.5|105312.1|105262.1|105433.6|105408.6|105252.5|105227.5|1990
1657115100000|2022-07-06 13:45:00|105313|105263|105476.2|105451.2|105507.8|105468.8|105286.4|105237.1|2149
1657115400000|2022-07-06 13:50:00|105474.8|105449.8|105493.8|105468.8|105534.9|105490.1|105395.4|105362.1|2166
1657115700000|2022-07-06 13:55:00|105493.6|105468.6|105691.5|105575.5|105692.8|105576.8|105453.8|105398.2|2197
1657116000000|2022-07-06 14:00:00|105684.4|105568.4|105612.8|105587.8|105758.6|105642.6|105503.2|105429.9|2323
1657116300000|2022-07-06 14:05:00|105614.1|105589.1|105501.9|105476.9|105636.3|105611.3|105481.2|105456.2|2219
1657116600000|2022-07-06 14:10:00|105502|105477|105586.9|105561.9|105643.2|105606.4|105381.8|105356.8|2232
1657116900000|2022-07-06 14:15:00|105587.1|105562.1|105767.4|105742.4|105797.8|105756.3|105573.8|105548.7|2231
1657117200000|2022-07-06 14:20:00|105767.3|105742.3|105602.1|105552.1|105805|105762.1|105556.8|105517.4|2259
1657117500000|2022-07-06 14:25:00|105606.7|105556.7|105505.5|105480.5|105654.4|105595.9|105471.3|105432.8|2246
1657117800000|2022-07-06 14:30:00|105506.5|105481.5|105561.8|105536.8|105627.2|105554.7|105470.3|105445.3|2084
1657118100000|2022-07-06 14:35:00|105561.7|105536.7|105555.3|105530.3|105580.9|105547.9|105489|105464|2105
1657118400000|2022-07-06 14:40:00|105547.9|105522.9|105553.4|105528.4|105647.9|105611.8|105514|105486.7|2210
1657118700000|2022-07-06 14:45:00|105553.6|105528.6|105558.7|105533.7|105637.6|105579.5|105514.6|105486.2|2206
1657119000000|2022-07-06 14:50:00|105549.9|105524.9|105358.1|105333.1|105571.8|105543.2|105343.7|105299.6|2237
1657119300000|2022-07-06 14:55:00|105356.9|105331.9|105326.7|105301.7|105431|105406|105303.4|105278.4|2186
1657119600000|2022-07-06 15:00:00|105326.1|105301.1|105416.2|105391.2|105485|105446.9|105303.5|105278.5|2053
1657119900000|2022-07-06 15:05:00|105416|105391|105426.6|105401.6|105501.9|105469.4|105415.5|105380.2|2004
1657120200000|2022-07-06 15:10:00|105426.8|105401.8|105393.3|105368.3|105473.9|105441.3|105329.4|105304.4|2027
1657120500000|2022-07-06 15:15:00|105392.9|105367.9|105463.2|105413.2|105482|105446.9|105366.7|105341.7|1796
1657120800000|2022-07-06 15:20:00|105468.3|105418.3|105482.2|105457.2|105486.6|105461.6|105442.2|105391.9|1884
1657121100000|2022-07-06 15:25:00|105479.3|105454.3|105561.8|105511.8|105583.8|105553.7|105435.2|105319.2|2030
1657121400000|2022-07-06 15:30:00|105561.9|105511.9|105662|105637|105681|105647.6|105458.3|105342.3|2053
1657121700000|2022-07-06 15:35:00|105665.2|105640.2|105649.1|105624.1|105697.9|105665.4|105585.5|105469.5|1844
1657122000000|2022-07-06 15:40:00|105649.6|105624.6|105661.6|105636.6|105680.1|105655.1|105637.4|105612.4|1623
1657122300000|2022-07-06 15:45:00|105662.3|105637.3|105644.2|105619.2|105692.7|105654.8|105501.3|105385.3|1816
1657122600000|2022-07-06 15:50:00|105644.4|105619.4|105712.3|105687.3|105730.1|105699.3|105603.9|105524.3|1954
1657122900000|2022-07-06 15:55:00|105712.6|105687.6|105616.1|105591.1|105721|105696|105616.1|105591.1|1834
1657123200000|2022-07-06 16:00:00|105616.6|105591.6|105625.4|105600.4|105659.1|105600.4|105562.5|105496.9|1979
1657123500000|2022-07-06 16:05:00|105623.5|105598.5|105660.4|105610.4|105687.8|105628.3|105595.8|105521.2|1980
1657123800000|2022-07-06 16:10:00|105645.5|105620.5|105623.8|105598.8|105683|105621|105587.3|105530.5|1854
1657124100000|2022-07-06 16:15:00|105625.3|105600.3|105669.5|105619.5|105715.7|105673.1|105619.8|105576.2|1715
1657124400000|2022-07-06 16:20:00|105670.2|105620.2|105690.5|105665.5|105698.8|105667.2|105644.3|105570.5|2040
1657124700000|2022-07-06 16:25:00|105693.4|105668.4|105678.9|105628.9|105716.3|105670|105663.8|105594.5|1555
1657125000000|2022-07-06 16:30:00|105665.4|105640.4|105639.1|105614.1|105708.5|105663.2|105638|105584.7|1649
1657125300000|2022-07-06 16:35:00|105638.6|105613.6|105642.9|105592.9|105673.9|105634.8|105555.6|105439.6|1756
1657125600000|2022-07-06 16:40:00|105643.6|105593.6|105639|105614|105673.2|105642.7|105621.9|105591.3|1631
1657125900000|2022-07-06 16:45:00|105638.9|105613.9|105633.8|105583.8|105674.3|105624.8|105571.9|105514.1|1949
1657126200000|2022-07-06 16:50:00|105633.7|105583.7|105626.1|105601.1|105663.9|105620|105608.9|105574.9|1896
1657126500000|2022-07-06 16:55:00|105628.3|105603.3|105608.9|105524|105679.6|105638.7|105586.2|105516.6|2117
1657126800000|2022-07-06 17:00:00|105601.5|105523.8|105510.8|105460.8|105643.1|105595.1|105509.4|105437.4|2059
1657127100000|2022-07-06 17:05:00|105509|105459|105458.6|105408.6|105548.5|105476.9|105445.7|105379.2|2014
1657127400000|2022-07-06 17:10:00|105455.4|105405.4|105411.7|105339.1|105501.2|105434.2|105374.6|105311.6|2084
1657127700000|2022-07-06 17:15:00|105411.6|105338.9|105446.4|105370.7|105491.3|105414.4|105398.4|105325|1917
1657128000000|2022-07-06 17:20:00|105443.2|105372.4|105423.7|105317.4|105455|105384.3|105362.8|105292.7|2067
1657128300000|2022-07-06 17:25:00|105431.3|105332.2|105440.1|105361.7|105487.2|105407.4|105372.1|105298.9|2202
1657128600000|2022-07-06 17:30:00|105437.8|105361.9|105445|105395|105487.6|105415.8|105417.6|105350.2|1835
1657128900000|2022-07-06 17:35:00|105445.3|105395.3|105467.5|105442.5|105500.6|105448.8|105435.8|105377.4|1528
1657129200000|2022-07-06 17:40:00|105469.4|105444.4|105479.9|105454.9|105512.1|105472.6|105447.2|105398|1604
1657129500000|2022-07-06 17:45:00|105479.8|105454.8|105451.2|105401.2|105495.9|105458.8|105411.4|105367.1|1729
1657129800000|2022-07-06 17:50:00|105451.9|105401.9|105467|105417|105480.1|105436.4|105421.3|105377.4|1565
1657130100000|2022-07-06 17:55:00|105467.1|105417.1|105493.2|105377.2|105515.1|105457.1|105438.5|105354.1|1760
1657130400000|2022-07-06 18:00:00|105493|105377|105407.2|105309.1|105618.2|105502.2|105371.2|105268.1|2334
1657130700000|2022-07-06 18:05:00|105405|105310.9|105390.1|105340.1|105467.4|105370.2|105320.1|105227.6|2343
1657131000000|2022-07-06 18:10:00|105391.2|105341.2|105394.7|105344.7|105522.5|105448.9|105369.3|105281.7|2333
1657131300000|2022-07-06 18:15:00|105394.8|105344.8|105591.8|105541.8|105626.4|105563.7|105381.4|105298.6|2294
1657131600000|2022-07-06 18:20:00|105591.6|105541.6|105598.6|105522.9|105629.9|105588.6|105504.4|105427.1|2279
1657131900000|2022-07-06 18:25:00|105597.6|105521.9|105409.6|105335.5|105644.1|105575|105385.3|105302.3|2314
1657132200000|2022-07-06 18:30:00|105408.3|105338.2|105371.9|105296.2|105466.4|105397.3|105330.3|105259.1|2124
1657132500000|2022-07-06 18:35:00|105360.2|105310.2|105393.8|105343.8|105441.2|105366.1|105330.5|105263.4|2181
1657132800000|2022-07-06 18:40:00|105393.7|105343.7|105320.3|105295.3|105412.3|105348.2|105297.4|105181.4|2140
1657133100000|2022-07-06 18:45:00|105321.7|105296.7|105358.6|105308.6|105411.6|105338.1|105286.2|105170.2|2012
1657133400000|2022-07-06 18:50:00|105359.3|105309.3|105423.4|105373.4|105426.8|105385.5|105323.4|105246.3|1973
1657133700000|2022-07-06 18:55:00|105424.7|105374.7|105364|105314|105450.5|105412.6|105337.3|105265.9|1853
1657134000000|2022-07-06 19:00:00|105362|105312|105382|105332|105446.7|105379.9|105340.8|105296.4|2130
1657134300000|2022-07-06 19:05:00|105381.5|105331.5|105336.4|105311.4|105417.2|105350.3|105336.4|105279.3|1766
1657134600000|2022-07-06 19:10:00|105336.3|105311.3|105340|105315|105361.9|105321.3|105308.2|105244.7|1468
1657134900000|2022-07-06 19:15:00|105340.1|105315.1|105342.6|105317.6|105362|105327.1|105279.1|105229.3|1766
1657135200000|2022-07-06 19:20:00|105343.3|105318.3|105310.4|105285.4|105348.5|105320.5|105304.3|105268.4|1483
1657135500000|2022-07-06 19:25:00|105310.2|105285.2|105283.7|105258.7|105311|105286|105276.2|105240.7|1486
1657135800000|2022-07-06 19:30:00|105282.5|105257.5|105319.3|105269.3|105345.2|105291|105273|105234.1|1446
1657136100000|2022-07-06 19:35:00|105319.9|105269.9|105325.4|105300.4|105335.7|105303.9|105297.3|105247.9|1190
1657136400000|2022-07-06 19:40:00|105328.2|105303.2|105371.2|105321.2|105387.1|105336.4|105328.2|105294.4|1255
1657136700000|2022-07-06 19:45:00|105371.9|105321.9|105368.7|105343.7|105412.7|105376.9|105341.2|105301.4|1161
1657137000000|2022-07-06 19:50:00|105366.8|105341.8|105522.6|105443.5|105601.7|105485.7|105361.8|105323|1811
1657137300000|2022-07-06 19:55:00|105522.5|105443.3|105347.2|105297.2|105552.8|105477.8|105347.2|105277.2|1836
1657137600000|2022-07-06 20:00:00|105357|105285.2|105407.4|105357.4|105459.1|105388|105334.7|105254.2|1857
1657137900000|2022-07-06 20:05:00|105404.2|105354.2|105403|105353|105437.5|105385.5|105380.6|105309.7|1797
1657138200000|2022-07-06 20:10:00|105403.4|105353.4|105454.8|105383|105473.2|105411.2|105394.2|105323.4|1565
1657138500000|2022-07-06 20:15:00|105452.3|105380.8|105489.2|105406.3|105492.9|105421.8|105430.2|105335.7|1547
1657138800000|2022-07-06 20:20:00|105486.7|105410.4|105480.7|105402.6|105522.4|105449.4|105452|105373.4|1467
1657139100000|2022-07-06 20:25:00|105481.7|105400.9|105485.5|105394.2|105530.7|105452.6|105453.7|105356.4|1347
1657139400000|2022-07-06 20:30:00|105483.3|105392.2|105492.4|105384.3|105514.9|105430.8|105466.3|105368.9|1379
1657139700000|2022-07-06 20:35:00|105490.2|105392.8|105459.3|105409.3|105497.8|105413.8|105455.6|105364.4|972
1657140000000|2022-07-06 20:40:00|105460.2|105410.2|105444.1|105365.2|105494.1|105430.6|105427.2|105343.9|1276
1657140300000|2022-07-06 20:45:00|105444.5|105365.6|105468.4|105363.2|105485|105399.7|105429.8|105344.8|1316
1657140600000|2022-07-06 20:50:00|105468.8|105368.9|105478.6|105362.6|105485|105386.7|105431.4|105333|852
1657140900000|2022-07-06 20:55:00|105476.9|105360.9|105466.9|105350.9|105504.3|105388.3|105423.1|105307.1|952
1657141200000|2022-07-06 21:00:00|105459.8|105343.8|105413.2|105297.2|105462.6|105346.6|105412|105296|40
1657141500000|2022-07-06 21:05:00|105413.3|105297.3|105378.6|105262.6|105499.8|105383.8|105377.2|105261.2|300
1657141800000|2022-07-06 21:10:00|105391.5|105275.5|105401.9|105285.9|105438.2|105322.2|105372.8|105256.8|93
1657142100000|2022-07-06 21:15:00|105386.4|105270.4|105416.3|105300.3|105437.6|105321.6|105376|105260|132
1657142400000|2022-07-06 21:20:00|105412.5|105296.5|105469.8|105353.8|105476.4|105360.4|105384.5|105268.5|206
1657142700000|2022-07-06 21:25:00|105469.4|105353.4|105502.8|105386.8|105511.4|105395.4|105447.2|105331.2|316
1657143000000|2022-07-06 21:30:00|105502.9|105386.9|105397.2|105281.2|105511.4|105395.4|105392|105276|221
1657143300000|2022-07-06 21:35:00|105406.3|105290.3|105411.8|105295.8|105445.6|105329.6|105387|105271|268
1657143600000|2022-07-06 21:40:00|105412.6|105296.6|105408.1|105292.1|105455.7|105339.7|105402|105286|160
1657143900000|2022-07-06 21:45:00|105395.4|105279.4|105412.2|105296.2|105434.1|105318.1|105388.6|105272.6|178
1657144200000|2022-07-06 21:50:00|105394.5|105278.5|105414.8|105298.8|105432.7|105316.7|105379.3|105263.3|210
1657144500000|2022-07-06 21:55:00|105422.1|105306.1|105412.3|105296.3|105429.1|105313.1|105368.7|105252.7|206
1657144800000|2022-07-06 22:00:00|105419.6|105303.6|105460.6|105344.6|105463.8|105347.8|105360.4|105244.4|556
1657145100000|2022-07-06 22:05:00|105462.2|105346.2|105482.5|105366.5|105496.8|105380.8|105443.7|105327.7|413
1657145400000|2022-07-06 22:10:00|105496.3|105380.3|105542.2|105426.2|105549.4|105441.1|105449.8|105333.8|1370
1657145700000|2022-07-06 22:15:00|105544.3|105428.3|105516.7|105400.7|105564|105448|105485.6|105381.7|983
1657146000000|2022-07-06 22:20:00|105515.6|105399.6|105488.5|105372.5|105546.1|105430.1|105481.1|105365.1|593
1657146300000|2022-07-06 22:25:00|105488|105372|105474.7|105358.7|105510.1|105394.1|105459.4|105354.4|588
1657146600000|2022-07-06 22:30:00|105474.5|105358.5|105451.5|105335.5|105487.1|105371.1|105425.7|105328.3|681
1657146900000|2022-07-06 22:35:00|105451.4|105335.4|105459.8|105343.8|105500.9|105389.1|105420|105319.2|930
1657147200000|2022-07-06 22:40:00|105459.5|105343.5|105453.5|105337.5|105537.6|105421.6|105416.8|105300.8|687
1657147500000|2022-07-06 22:45:00|105459.8|105343.8|105461.3|105345.3|105495|105393.1|105436|105320|547
1657147800000|2022-07-06 22:50:00|105458.2|105342.2|105448.4|105332.4|105480.2|105364.2|105436.5|105320.5|749
1657148100000|2022-07-06 22:55:00|105449.5|105333.5|105479.1|105363.1|105483.8|105367.8|105436.3|105322.1|912
1657148400000|2022-07-06 23:00:00|105457.4|105341.4|105459.9|105343.9|105475.7|105359.7|105426.7|105310.7|1316
1657148700000|2022-07-06 23:05:00|105471.6|105355.6|105478.2|105362.2|105493.7|105380|105441|105325|2212
1657149000000|2022-07-06 23:10:00|105478.8|105362.8|105520.1|105404.1|105532.2|105416.2|105478.8|105362.8|1911
1657149300000|2022-07-06 23:15:00|105517.2|105401.2|105511.8|105395.8|105532|105416|105496.5|105380.5|2129
1657149600000|2022-07-06 23:20:00|105510.4|105394.4|105476.1|105360.1|105529.2|105413.2|105460.2|105344.2|1441
1657149900000|2022-07-06 23:25:00|105477.2|105361.2|105460.6|105344.6|105507.6|105391.6|105452|105336|1409
1657150200000|2022-07-06 23:30:00|105460.9|105344.9|105431.8|105315.8|105474.8|105358.8|105429.2|105313.2|950
1657150500000|2022-07-06 23:35:00|105432.3|105316.3|105475.7|105359.7|105487.9|105371.9|105427.5|105311.5|1808
1657150800000|2022-07-06 23:40:00|105485.7|105369.7|105456.3|105340.3|105503.5|105387.5|105449.6|105333.6|2141
1657151100000|2022-07-06 23:45:00|105453|105337|105455.8|105339.8|105478.9|105362.9|105421.9|105305.9|1811
1657151400000|2022-07-06 23:50:00|105455.7|105339.7|105445.7|105329.7|105475.1|105359.1|105400.8|105284.8|1585
1657151700000|2022-07-06 23:55:00|105444.4|105328.4|105433.4|105317.4|105471.4|105355.4|105427.5|105311.5|1321
1657152000000|2022-07-07 00:00:00|105432.3|105316.3|105475.3|105359.3|105499.5|105383.5|105427.9|105311.9|1634
1657152300000|2022-07-07 00:05:00|105476.7|105360.7|105509.5|105393.5|105530|105414|105469.8|105353.8|1365
1657152600000|2022-07-07 00:10:00|105509.1|105393.1|105547.2|105431.2|105572|105456|105507.7|105391.7|1794
1657152900000|2022-07-07 00:15:00|105548.1|105432.1|105550.5|105434.5|105592.6|105476.6|105523.2|105407.2|2252
1657153200000|2022-07-07 00:20:00|105559.1|105443.1|105510.3|105394.3|105569.2|105453.2|105477.3|105361.3|2136
1657153500000|2022-07-07 00:25:00|105509.1|105393.1|105480.5|105364.5|105526.5|105410.5|105467.4|105351.4|2002
1657153800000|2022-07-07 00:30:00|105480.7|105364.7|105512.8|105396.8|105531.8|105415.8|105471.1|105358.7|1817
1657154100000|2022-07-07 00:35:00|105512.7|105396.7|105486.4|105370.4|105534.9|105418.9|105463.8|105347.8|1766
1657154400000|2022-07-07 00:40:00|105484.2|105368.2|105449.8|105333.8|105501.2|105385.2|105421.3|105305.3|1987
1657154700000|2022-07-07 00:45:00|105447|105331|105444.7|105328.7|105462.8|105346.8|105401.9|105285.9|1857
1657155000000|2022-07-07 00:50:00|105445.7|105329.7|105477.7|105361.7|105488.3|105372.3|105383.4|105267.4|2062
1657155300000|2022-07-07 00:55:00|105481.7|105365.7|105435.6|105319.6|105487.9|105371.9|105395|105280.2|1732
1657155600000|2022-07-07 01:00:00|105436.3|105320.3|105489.7|105373.7|105516.1|105400.1|105425.1|105309.1|1858
1657155900000|2022-07-07 01:05:00|105489.4|105373.4|105474.4|105358.4|105523.6|105407.6|105464.3|105348.3|1686
1657156200000|2022-07-07 01:10:00|105474.3|105358.3|105474.4|105358.4|105512|105396|105449.5|105333.5|1799
1657156500000|2022-07-07 01:15:00|105473.8|105357.8|105474.3|105358.3|105509.3|105393.3|105449|105333|1802
1657156800000|2022-07-07 01:20:00|105474|105358|105444.6|105328.6|105521.4|105405.4|105420.1|105304.1|1852
1657157100000|2022-07-07 01:25:00|105444.3|105328.3|105483.3|105367.3|105501.1|105385.1|105415.6|105299.6|1451
1657157400000|2022-07-07 01:30:00|105486.3|105370.3|105433.4|105317.4|105540.2|105424.2|105418.6|105302.6|1883
1657157700000|2022-07-07 01:35:00|105431.6|105315.6|105481|105365|105484.7|105368.7|105384.9|105268.9|1920
1657158000000|2022-07-07 01:40:00|105474.4|105358.4|105500.9|105384.9|105543.6|105427.6|105463.8|105347.8|2103
1657158300000|2022-07-07 01:45:00|105501.1|105385.1|105443.4|105327.4|105519.7|105403.7|105425.7|105309.7|2170
1657158600000|2022-07-07 01:50:00|105443.9|105327.9|105483.8|105367.8|105498.1|105382.1|105432.5|105316.5|2267
1657158900000|2022-07-07 01:55:00|105477.3|105361.3|105472.6|105356.6|105500.1|105384.1|105451.3|105335.3|1901
1657159200000|2022-07-07 02:00:00|105472.3|105356.3|105416|105300|105478.2|105362.2|105398.8|105282.8|1917
1657159500000|2022-07-07 02:05:00|105416.3|105300.3|105437.5|105321.5|105454.3|105338.3|105380|105264|2021
1657159800000|2022-07-07 02:10:00|105437|105321|105429.6|105313.6|105487.5|105371.5|105413.5|105297.5|2225
1657160100000|2022-07-07 02:15:00|105431.1|105315.1|105388.3|105272.3|105449.5|105333.5|105370.7|105254.7|1961
1657160400000|2022-07-07 02:20:00|105388.7|105272.7|105378.8|105262.8|105413.7|105297.7|105368.9|105252.9|1902
1657160700000|2022-07-07 02:25:00|105380.2|105264.2|105408.3|105292.3|105427.9|105311.9|105369.2|105253.2|1579
1657161000000|2022-07-07 02:30:00|105401.3|105285.3|105377.4|105261.4|105433.3|105317.3|105361.9|105245.9|1893
1657161300000|2022-07-07 02:35:00|105377.9|105261.9|105299.4|105183.4|105409.5|105293.5|105248.7|105132.7|1751
1657161600000|2022-07-07 02:40:00|105299.9|105183.9|105229.6|105113.6|105318.5|105202.5|105229.6|105113.6|1449
1657161900000|2022-07-07 02:45:00|105230.5|105114.5|105292.5|105176.5|105314.4|105198.4|105214.6|105098.6|2196
1657162200000|2022-07-07 02:50:00|105294.7|105178.7|105260.3|105144.3|105319.7|105203.7|105246.8|105130.8|2338
1657162500000|2022-07-07 02:55:00|105263.4|105147.4|105233.1|105117.1|105316.9|105200.9|105176.9|105060.9|2318
1657162800000|2022-07-07 03:00:00|105227.9|105111.9|105260.8|105144.8|105289.5|105173.5|105204.5|105088.5|2255
1657163100000|2022-07-07 03:05:00|105253.1|105137.1|105241.6|105125.6|105271.6|105155.6|105211.9|105095.9|2040
1657163400000|2022-07-07 03:10:00|105239.9|105123.9|105206.3|105090.3|105269|105153|105188.2|105072.2|1919
1657163700000|2022-07-07 03:15:00|105207|105091|105186.5|105070.5|105238.1|105122.1|105167.3|105051.3|1821
1657164000000|2022-07-07 03:20:00|105181.9|105065.9|105190.9|105074.9|105231.8|105115.8|105174|105058|1799
1657164300000|2022-07-07 03:25:00|105190.3|105074.3|105212.4|105096.4|105251.8|105135.8|105177.5|105061.5|1696
1657164600000|2022-07-07 03:30:00|105212.6|105096.6|105275.6|105159.6|105279.9|105163.9|105203.6|105087.6|1737
1657164900000|2022-07-07 03:35:00|105275.8|105159.8|105236.6|105120.6|105278.7|105162.7|105222|105106|1766
1657165200000|2022-07-07 03:40:00|105235.6|105119.6|105191.1|105075.1|105259.9|105143.9|105187.3|105071.3|1729
1657165500000|2022-07-07 03:45:00|105190.8|105074.8|105221.4|105105.4|105235.8|105119.8|105170.3|105054.3|1493
1657165800000|2022-07-07 03:50:00|105223.1|105107.1|105214.1|105098.1|105246.2|105130.2|105192.3|105076.3|1623
1657166100000|2022-07-07 03:55:00|105202.2|105086.2|105229.8|105113.8|105251|105135|105198|105082|1712
1657166400000|2022-07-07 04:00:00|105231.3|105115.3|105226|105110|105260.8|105144.8|105187.8|105071.8|1946
1657166700000|2022-07-07 04:05:00|105226.3|105110.3|105259.5|105143.5|105264.3|105148.3|105202.9|105086.9|2026
1657167000000|2022-07-07 04:10:00|105260.3|105144.3|105238.5|105122.5|105277.3|105161.3|105212.5|105096.5|1801
1657167300000|2022-07-07 04:15:00|105239.2|105123.2|105230.9|105114.9|105252.5|105136.5|105197.6|105081.6|1731
1657167600000|2022-07-07 04:20:00|105230.6|105114.6|105244.8|105128.8|105261.8|105145.8|105200.5|105084.5|1455
1657167900000|2022-07-07 04:25:00|105246.1|105130.1|105246.8|105130.8|105265|105149|105220.8|105104.8|1505
1657168200000|2022-07-07 04:30:00|105246.4|105130.4|105287.2|105171.2|105303.1|105187.1|105228.7|105112.7|1846
1657168500000|2022-07-07 04:35:00|105280.6|105164.6|105297|105181|105322.1|105206.1|105274.5|105158.5|1766
1657168800000|2022-07-07 04:40:00|105291.8|105175.8|105291|105175|105317.2|105201.2|105261.1|105145.1|1839
1657169100000|2022-07-07 04:45:00|105287.7|105171.7|105266|105150|105313.1|105197.1|105247.8|105131.8|1576
1657169400000|2022-07-07 04:50:00|105268.1|105152.1|105255.1|105139.1|105283.2|105167.2|105239.4|105123.4|1499
1657169700000|2022-07-07 04:55:00|105253.3|105137.3|105259.4|105143.4|105282.2|105166.2|105247.8|105131.8|1554
1657170000000|2022-07-07 05:00:00|105259.2|105143.2|105221.3|105105.3|105286.5|105170.5|105201.6|105085.6|1825
1657170300000|2022-07-07 05:05:00|105221.2|105105.2|105177|105063.4|105233.1|105117.1|105172.1|105056.1|2147
1657170600000|2022-07-07 05:10:00|105171.1|105055.1|105106.3|104990.3|105190.5|105076.9|105096.6|104980.7|2067
1657170900000|2022-07-07 05:15:00|105107.1|104991.1|105137.8|105021.8|105155.6|105039.6|105096.5|104980.5|2218
1657171200000|2022-07-07 05:20:00|105143.7|105027.7|105184.7|105068.7|105196.7|105080.7|105117.5|105001.5|2234
1657171500000|2022-07-07 05:25:00|105187.2|105071.2|105190.6|105074.6|105212.5|105107.5|105153.4|105049.2|2186
1657171800000|2022-07-07 05:30:00|105179.4|105063.4|105220.8|105104.8|105234.6|105122.6|105170.3|105054.3|1928
1657172100000|2022-07-07 05:35:00|105221.6|105105.6|105210.5|105094.5|105228.5|105122.1|105187.7|105071.7|1587
1657172400000|2022-07-07 05:40:00|105210.4|105094.4|105180.5|105064.5|105226.6|105110.6|105163.4|105055.5|1911
1657172700000|2022-07-07 05:45:00|105170.9|105092.6|105203.8|105087.8|105251.9|105137|105146.1|105044.8|1853
1657173000000|2022-07-07 05:50:00|105201.9|105085.9|105199.7|105094|105226.2|105118.5|105182|105072|1305
1657173300000|2022-07-07 05:55:00|105196.9|105094.8|105094.4|104978.4|105223|105107|105076.2|104960.2|1778
1657173600000|2022-07-07 06:00:00|105274.3|105158.3|105273.7|105184.8|105313|105197|105235.1|105119.1|1523
1657173900000|2022-07-07 06:05:00|105268.3|105185.2|105233.2|105120.3|105290.3|105203.8|105214.9|105112.1|1718
1657174200000|2022-07-07 06:10:00|105229.9|105123.8|105243.6|105167.1|105271.9|105187.4|105182.6|105111.7|1801
1657174500000|2022-07-07 06:15:00|105214.6|105164.6|105199.4|105149.4|105266|105210.3|105192.6|105142.6|1489
1657174800000|2022-07-07 06:20:00|105199.2|105149.2|105188|105138|105221.2|105160.2|105150.8|105106.4|1589
1657175100000|2022-07-07 06:25:00|105188.2|105138.2|105122.3|105097.3|105214.6|105156.5|105105.6|105080.6|1517
1657175400000|2022-07-07 06:30:00|105122.7|105097.7|105176.3|105151.3|105185.2|105160.2|105094|105069|1502
1657175700000|2022-07-07 06:35:00|105176.6|105151.6|105109.2|105084.2|105193.7|105168.7|105108.8|105083.8|1518
1657176000000|2022-07-07 06:40:00|105107.2|105082.2|105103.6|105078.6|105182.8|105098.6|105057.8|105032.8|1645
1657176300000|2022-07-07 06:45:00|105103.3|105078.3|105071.1|105046.1|105118.9|105079.4|105058.5|105033.5|1498
1657176600000|2022-07-07 06:50:00|105071|105046|105163|105138|105163|105138|105063.5|105038.5|1742
1657176900000|2022-07-07 06:55:00|105160.1|105135.1|105188.5|105163.5|105198.9|105170|105129.8|105104.8|1776
1657177200000|2022-07-07 07:00:00|105188.4|105163.4|105121.3|105096.3|105230.4|105180.5|105120.7|105091.6|2014
1657177500000|2022-07-07 07:05:00|105122.1|105097.1|105185.9|105160.9|105189.6|105164.6|105029.7|105004.7|1869
1657177800000|2022-07-07 07:10:00|105186.6|105161.6|105307.3|105282.3|105338|105313|105140.2|105115.2|1788
1657178100000|2022-07-07 07:15:00|105307.4|105282.4|105314|105289|105374.7|105349.7|105259.3|105234.3|2020
1657178400000|2022-07-07 07:20:00|105313.8|105288.8|105284.5|105259.5|105368.4|105325.5|105262.9|105235.7|1877
1657178700000|2022-07-07 07:25:00|105284.7|105259.7|105371.8|105346.8|105404.9|105379.9|105243.5|105209.7|1756
1657179000000|2022-07-07 07:30:00|105371.3|105346.3|105288|105263|105375.9|105350.9|105247.8|105222.8|1955
1657179300000|2022-07-07 07:35:00|105288.7|105263.7|105349.8|105324.8|105401|105345|105267.5|105236.2|1976
1657179600000|2022-07-07 07:40:00|105349.7|105324.7|105523.6|105498.6|105526.3|105501.3|105339.1|105280.2|1973
1657179900000|2022-07-07 07:45:00|105522.2|105497.2|105426.1|105401.1|105535.8|105510.8|105422.3|105397.3|1775
1657180200000|2022-07-07 07:50:00|105422.8|105397.8|105462.5|105437.5|105521.5|105476.5|105412.9|105387.9|1976
1657180500000|2022-07-07 07:55:00|105463.2|105438.2|105410.5|105385.5|105463.2|105438.2|105389.1|105364.1|1731
1657180800000|2022-07-07 08:00:00|105410.4|105385.4|105379.3|105354.3|105425.8|105400.8|105355.1|105330.1|1819
1657181100000|2022-07-07 08:05:00|105381.5|105356.5|105175.2|105150.2|105417.9|105377.4|105146.7|105097.3|2021
1657181400000|2022-07-07 08:10:00|105176.9|105151.9|105258.5|105233.5|105316.4|105266.1|105173|105148|2168
1657181700000|2022-07-07 08:15:00|105258.4|105233.4|105166.1|105141.1|105305.9|105280.9|105147.7|105107.7|2268
1657182000000|2022-07-07 08:20:00|105164.7|105139.7|105137.9|105112.9|105213.4|105161.3|105126.7|105101.7|2268
1657182300000|2022-07-07 08:25:00|105138.6|105113.6|105163.8|105138.8|105198.2|105173.2|105104.4|105079.4|1661
1657182600000|2022-07-07 08:30:00|105163.7|105138.7|105263.2|105238.2|105299.5|105253.1|105142.2|105087|2045
1657182900000|2022-07-07 08:35:00|105262.1|105237.1|105371|105346|105419.1|105363.5|105228.4|105181.4|2087
1657183200000|2022-07-07 08:40:00|105371.7|105346.7|105413.8|105388.8|105439.8|105410.9|105359.7|105331.1|2086
1657183500000|2022-07-07 08:45:00|105413.9|105388.9|105476.7|105451.7|105543.9|105495.5|105412.1|105387.1|1964
1657183800000|2022-07-07 08:50:00|105476.6|105451.6|105382.6|105357.6|105476.8|105451.8|105378.2|105353.2|1780
1657184100000|2022-07-07 08:55:00|105380.2|105355.2|105300.7|105250.7|105476.2|105451.2|105285.7|105217.9|2002
1657184400000|2022-07-07 09:00:00|105301.5|105251.5|105536.8|105486.8|105604.9|105524.2|105182.8|105145.5|2298
1657184700000|2022-07-07 09:05:00|105536|105486|105354.2|105329.2|105603.4|105535.8|105351.7|105304.8|2170
1657185000000|2022-07-07 09:10:00|105354.1|105329.1|105354.3|105329.3|105415.7|105390.7|105278.6|105253.6|1984
1657185300000|2022-07-07 09:15:00|105351.5|105326.5|105230.9|105205.9|105357.4|105326.5|105222.9|105197.9|2031
1657185600000|2022-07-07 09:20:00|105230.8|105205.8|105278.1|105228.1|105339|105282|105226|105190.5|2210
1657185900000|2022-07-07 09:25:00|105277.5|105227.5|105321.5|105296.5|105370.8|105299.1|105226.2|105182.6|2039
1657186200000|2022-07-07 09:30:00|105321.6|105296.6|105202|105177|105353.9|105303.7|105189.2|105164.2|2006
1657186500000|2022-07-07 09:35:00|105201.8|105176.8|105112.9|105087.9|105207.2|105182.2|105111.6|105086.6|1937
1657186800000|2022-07-07 09:40:00|105117.2|105092.2|104998.2|104973.2|105147.1|105101.6|104993.6|104968.6|1891
1657187100000|2022-07-07 09:45:00|105000.8|104975.8|105083.4|105058.4|105094.7|105069.7|104997.3|104972.3|1818
1657187400000|2022-07-07 09:50:00|105085.2|105060.2|105128.5|105103.5|105180.8|105121.5|105075.3|105050.3|1796
1657187700000|2022-07-07 09:55:00|105128.8|105103.8|105031|105006|105161.8|105136.8|105001.6|104976.6|1789
1657188000000|2022-07-07 10:00:00|105030.6|105005.6|105049|105024|105049|105024|104999.7|104974.7|1632
1657188300000|2022-07-07 10:05:00|105049.1|105024.1|105027.7|105002.7|105116.5|105086.9|104978|104953|1827
1657188600000|2022-07-07 10:10:00|105027.3|105002.3|104968.2|104943.2|105034.9|105009.9|104930.4|104905.4|1687
1657188900000|2022-07-07 10:15:00|104967.8|104942.8|105084.5|105059.5|105085.3|105060.3|104936.6|104911.6|1713
1657189200000|2022-07-07 10:20:00|105083.6|105058.6|105068.9|105043.9|105100.5|105075.5|105044.4|105019.4|1680
1657189500000|2022-07-07 10:25:00|105068.6|105043.6|105191.9|105166.9|105217.4|105191.4|105061.8|105036.8|1648
1657189800000|2022-07-07 10:30:00|105192|105167|105203.2|105178.2|105216.9|105191.9|105141.5|105115.3|1645
1657190100000|2022-07-07 10:35:00|105203.5|105178.5|105291|105266|105314.4|105289.4|105189.3|105164.3|1575
1657190400000|2022-07-07 10:40:00|105292.3|105267.3|105296|105271|105330.3|105305.3|105267.6|105242.6|1535
1657190700000|2022-07-07 10:45:00|105296.4|105271.4|105303.5|105278.5|105333.1|105293.8|105269.4|105244.4|1670
1657191000000|2022-07-07 10:50:00|105303.6|105278.6|105312.9|105287.9|105386.9|105329.1|105295.2|105268.9|1649
1657191300000|2022-07-07 10:55:00|105310.6|105285.6|105304.4|105279.4|105442|105359|105279|105254|2088
1657191600000|2022-07-07 11:00:00|105306.3|105281.3|105281.5|105256.5|105384.1|105325.4|105273.9|105248.9|1777
1657191900000|2022-07-07 11:05:00|105281.2|105256.2|105375.6|105350.6|105386.5|105361.5|105265.2|105240.2|1724
1657192200000|2022-07-07 11:10:00|105375.8|105350.8|105366.5|105341.5|105409.1|105376.7|105345.8|105319.5|1718
1657192500000|2022-07-07 11:15:00|105365.5|105340.5|105374.6|105349.6|105401.7|105369|105346.3|105321.3|1792
1657192800000|2022-07-07 11:20:00|105374.3|105349.3|105379.5|105354.5|105394.8|105369.8|105361.5|105336.5|1736
1657193100000|2022-07-07 11:25:00|105379.6|105354.6|105328.8|105278.8|105400.8|105355.1|105267.8|105217.5|2026
1657193400000|2022-07-07 11:30:00|105328.7|105278.7|105279.2|105254.2|105358.6|105294|105247.8|105186.3|2057
1657193700000|2022-07-07 11:35:00|105279.3|105254.3|105273.8|105248.8|105318.2|105277.6|105235.3|105201.5|1848
1657194000000|2022-07-07 11:40:00|105274.5|105249.5|105233.9|105208.9|105323.2|105298.2|105230.3|105205.3|1716
1657194300000|2022-07-07 11:45:00|105234.9|105209.9|105230.1|105205.1|105261|105223.5|105198.1|105173.1|1607
1657194600000|2022-07-07 11:50:00|105229.4|105204.4|105245.1|105220.1|105284.4|105259.4|105223.5|105198.5|1643
1657194900000|2022-07-07 11:55:00|105245.2|105220.2|105241.4|105216.4|105274.4|105249.4|105218.7|105193.7|1798
1657195200000|2022-07-07 12:00:00|105242.1|105217.1|105179.8|105154.8|105261.5|105236.5|105169.8|105144.8|1850
1657195500000|2022-07-07 12:05:00|105180.4|105155.4|105233.1|105208.1|105235.2|105210.2|105141.8|105116.8|1657
1657195800000|2022-07-07 12:10:00|105231.3|105206.3|105359|105287.9|105367.5|105326.6|105223.9|105198.9|1952
1657196100000|2022-07-07 12:15:00|105362.5|105289.3|105363.5|105338.5|105442.1|105364.5|105298.2|105273.2|2082
1657196400000|2022-07-07 12:20:00|105363.7|105338.7|105360.9|105335.9|105424|105370.6|105319.7|105294.7|1974
1657196700000|2022-07-07 12:25:00|105360.5|105335.5|105384.6|105276.3|105407.2|105356.4|105329.4|105251.6|2028
1657197000000|2022-07-07 12:30:00|105397.4|105281.4|105455.5|105430.5|105484.5|105459.5|105300.9|105236.1|2063
1657197300000|2022-07-07 12:35:00|105455.7|105430.7|105479.1|105454.1|105493.7|105468.7|105422.6|105396.3|1847
1657197600000|2022-07-07 12:40:00|105478.6|105453.6|105456.4|105431.4|105495.1|105459.3|105426.4|105387.9|1816
1657197900000|2022-07-07 12:45:00|105453.6|105428.6|105518.8|105493.8|105555|105530|105444.6|105419.6|1830
1657198200000|2022-07-07 12:50:00|105519.1|105494.1|105493.1|105468.1|105541.4|105516.4|105452.7|105427.7|1760
1657198500000|2022-07-07 12:55:00|105511.5|105461.5|105605.6|105580.6|105616.6|105586.1|105494.2|105430.1|1873
1657198800000|2022-07-07 13:00:00|105607.2|105582.2|105646.2|105621.2|105675.1|105650.1|105592.8|105567.8|2011
1657199100000|2022-07-07 13:05:00|105646|105621|105601.8|105576.8|105663|105630.4|105580.2|105555.2|1910
1657199400000|2022-07-07 13:10:00|105601.6|105576.6|105613.1|105588.1|105652.9|105627.9|105563.8|105525.8|1896
1657199700000|2022-07-07 13:15:00|105613.2|105588.2|105546.3|105521.3|105614.1|105589.1|105519.4|105494.4|1741
1657200000000|2022-07-07 13:20:00|105546.1|105521.1|105565.8|105540.8|105595.2|105570.2|105512.6|105487.6|1656
1657200300000|2022-07-07 13:25:00|105564.5|105539.5|105494.4|105469.4|105564.8|105539.8|105472.8|105446|1811
1657200600000|2022-07-07 13:30:00|105496.1|105471.1|105352.4|105327.4|105496.1|105471.1|105327.9|105302.9|2170
1657200900000|2022-07-07 13:35:00|105351.9|105326.9|105312.3|105287.3|105390.8|105354|105280.5|105255.5|2016
1657201200000|2022-07-07 13:40:00|105312.1|105287.1|105333.4|105308.4|105374.7|105317.8|105294.8|105268.1|2083
1657201500000|2022-07-07 13:45:00|105332.9|105307.9|105316.9|105291.9|105346.1|105321.1|105286.8|105261.8|1860
1657201800000|2022-07-07 13:50:00|105316.5|105291.5|105291.9|105266.9|105327.9|105300.1|105253.9|105223.5|1921
1657202100000|2022-07-07 13:55:00|105292|105267|105339.4|105314.4|105358.2|105322.1|105274.1|105249.1|2009
1657202400000|2022-07-07 14:00:00|105333.9|105308.9|105345.7|105320.7|105415.1|105378.8|105325.4|105300.4|2030
1657202700000|2022-07-07 14:05:00|105345.4|105320.4|105339.3|105314.3|105395.7|105370.7|105302.4|105277.4|1932
1657203000000|2022-07-07 14:10:00|105338.8|105313.8|105439.6|105414.6|105453|105428|105318.6|105293.6|1888
1657203300000|2022-07-07 14:15:00|105438.6|105413.6|105455.4|105430.4|105501.4|105444.2|105420.3|105395.3|1796
1657203600000|2022-07-07 14:20:00|105456.5|105431.5|105490|105465|105537.8|105501.2|105428.7|105403.7|1879
1657203900000|2022-07-07 14:25:00|105488.6|105463.6|105421.2|105396.2|105495.9|105470.9|105410.9|105385.9|1723
1657204200000|2022-07-07 14:30:00|105424.1|105399.1|105406.8|105381.8|105480.2|105455.2|105363|105331.2|1926
1657204500000|2022-07-07 14:35:00|105408.5|105383.5|105470.8|105445.8|105507.1|105471.7|105408.2|105359.1|2011
1657204800000|2022-07-07 14:40:00|105468.5|105443.5|105398.7|105373.7|105483.4|105458.3|105370.8|105341.5|1911
1657205100000|2022-07-07 14:45:00|105397.5|105372.5|105333.1|105308.1|105437.3|105392.9|105302.7|105277.7|1918
1657205400000|2022-07-07 14:50:00|105336.1|105311.1|105386.9|105361.9|105455.3|105430.3|105314.5|105289.5|1958
1657205700000|2022-07-07 14:55:00|105387.1|105362.1|105376.7|105351.7|105437.4|105401.5|105365.1|105323.3|2133
1657206000000|2022-07-07 15:00:00|105377|105352|105392.8|105367.8|105435.2|105410.2|105358|105333|1835
1657206300000|2022-07-07 15:05:00|105393.7|105368.7|105328.5|105303.5|105402.6|105377.6|105293.7|105268.7|1741
1657206600000|2022-07-07 15:10:00|105328.4|105303.4|105376|105351|105417.8|105379.3|105296.7|105259.6|1692
1657206900000|2022-07-07 15:15:00|105378|105353|105413.1|105388.1|105419|105394|105319|105281.6|1727
1657207200000|2022-07-07 15:20:00|105412.8|105387.8|105418.3|105393.3|105536.1|105487.3|105408.7|105366.4|1876
1657207500000|2022-07-07 15:25:00|105419.4|105394.4|105482|105432|105568.6|105498.2|105379|105332.3|1854
1657207800000|2022-07-07 15:30:00|105482.3|105432.3|105591|105506.6|105628.3|105537.8|105460.2|105396.5|2082
1657208100000|2022-07-07 15:35:00|105588.9|105508|105576.7|105499.7|105627.7|105552.5|105523.3|105442.6|1793
1657208400000|2022-07-07 15:40:00|105595.7|105480.1|105584|105500.5|105613.5|105546.9|105489.6|105412.6|1698
1657208700000|2022-07-07 15:45:00|105585.7|105497.6|105542.4|105426.4|105617.5|105518.7|105509.4|105426.4|1879
1657209000000|2022-07-07 15:50:00|105538.9|105431.5|105565.7|105515.7|105596.7|105532.4|105464.5|105391.4|1906
1657209300000|2022-07-07 15:55:00|105565.5|105515.5|105515.2|105490.2|105636.6|105565.4|105512.8|105474.7|2017
1657209600000|2022-07-07 16:00:00|105513.4|105488.4|105491.7|105441.7|105537.6|105495.4|105469.2|105420.2|1717
1657209900000|2022-07-07 16:05:00|105493.5|105443.5|105436|105386|105510.1|105462.4|105430.9|105380.9|1945
1657210200000|2022-07-07 16:10:00|105436.1|105386.1|105474.7|105424.7|105541.6|105477.5|105434.2|105381.2|1683
1657210500000|2022-07-07 16:15:00|105475.7|105425.7|105430.9|105405.9|105476.8|105441.8|105423.1|105379.9|1463
1657210800000|2022-07-07 16:20:00|105430.5|105405.5|105476.3|105451.3|105547.7|105489.3|105422.5|105385.5|1747
1657211100000|2022-07-07 16:25:00|105475.5|105450.5|105530.3|105480.3|105540.8|105497.3|105457.2|105422.4|1551
1657211400000|2022-07-07 16:30:00|105530.2|105480.2|105499.9|105449.9|105560.1|105529.7|105488.3|105445.8|1760
1657211700000|2022-07-07 16:35:00|105500|105450|105572|105547|105600.3|105566.1|105487.9|105450|1471
1657212000000|2022-07-07 16:40:00|105572.6|105547.6|105496.7|105446.7|105598|105548|105479|105442.5|1441
1657212300000|2022-07-07 16:45:00|105496.6|105446.6|105477.6|105452.6|105511.6|105462.6|105459.2|105418.3|1927
1657212600000|2022-07-07 16:50:00|105477.7|105452.7|105542.9|105517.9|105551.9|105526.9|105476.9|105451.9|1554
1657212900000|2022-07-07 16:55:00|105542.4|105517.4|105598.3|105548.3|105638.3|105569.9|105539.8|105503.5|1659
1657213200000|2022-07-07 17:00:00|105601|105551|105584|105534|105644.4|105551.6|105541|105463.4|1648
1657213500000|2022-07-07 17:05:00|105584.3|105534.3|105571.7|105521.7|105638.7|105548.3|105528.5|105450.6|1679
1657213800000|2022-07-07 17:10:00|105574.1|105524.1|105604.6|105554.6|105634.5|105575.9|105556.9|105491.4|1445
1657214100000|2022-07-07 17:15:00|105621.5|105543.4|105678.8|105653.8|105740.8|105664.2|105578.6|105528.5|1752
1657214400000|2022-07-07 17:20:00|105678.9|105653.9|105772.1|105656.1|105781.4|105676.5|105646.4|105578.1|2063
1657214700000|2022-07-07 17:25:00|105753.3|105637.3|105663|105587.5|105769.4|105667.6|105623.8|105536|1792
1657215000000|2022-07-07 17:30:00|105661.3|105590.1|105640.1|105590.1|105689.9|105616.7|105623.5|105538.6|1717
1657215300000|2022-07-07 17:35:00|105639.9|105589.9|105569.6|105519.6|105677.2|105606.2|105561.4|105487.5|1844
1657215600000|2022-07-07 17:40:00|105570|105520|105566.9|105496.5|105689.9|105573.9|105550.4|105467.8|2052
1657215900000|2022-07-07 17:45:00|105557.9|105507.9|105541.8|105491.8|105596.3|105531.3|105525.9|105465.2|1717
1657216200000|2022-07-07 17:50:00|105558.9|105480.4|105539.5|105489.5|105575.5|105520.4|105530.7|105477.3|1698
1657216500000|2022-07-07 17:55:00|105538.3|105488.3|105517|105467|105570|105495.6|105497.2|105435.8|2159
1657216800000|2022-07-07 18:00:00|105515.9|105465.9|105498|105448|105565.2|105490.1|105477.5|105415.6|2154
1657217100000|2022-07-07 18:05:00|105494.4|105444.4|105496.3|105446.3|105622.9|105506.9|105475.8|105402.6|2168
1657217400000|2022-07-07 18:10:00|105497.7|105447.7|105470.6|105445.6|105521.9|105459.3|105465.9|105402.6|1548
1657217700000|2022-07-07 18:15:00|105470.8|105445.8|105421.2|105371.2|105503.6|105459.8|105400.3|105350.4|1425
1657218000000|2022-07-07 18:20:00|105421.8|105371.8|105491.3|105414.6|105516.2|105449.7|105386.3|105340.3|1915
1657218300000|2022-07-07 18:25:00|105480.6|105410|105432.1|105382.1|105512.6|105443.6|105415.9|105356.8|1760
1657218600000|2022-07-07 18:30:00|105432|105382|105440.4|105390.4|105477.2|105411.7|105413.5|105350.6|1646
1657218900000|2022-07-07 18:35:00|105440|105390|105412.3|105362.3|105461|105402|105400.8|105336.8|1654
1657219200000|2022-07-07 18:40:00|105433.2|105347.9|105467.6|105417.6|105504.1|105435|105408.4|105336.7|1753
1657219500000|2022-07-07 18:45:00|105469.5|105419.5|105481.3|105431.3|105537.4|105467.5|105449.4|105385|1926
1657219800000|2022-07-07 18:50:00|105481|105431|105477|105427|105525|105453.4|105460.1|105389.7|1657
1657220100000|2022-07-07 18:55:00|105477.8|105427.8|105526.1|105476.1|105555.5|105485.4|105460.3|105391.6|1702
1657220400000|2022-07-07 19:00:00|105565.5|105469.1|105466.7|105395.4|105565.5|105482.9|105452.7|105377.2|1665
1657220700000|2022-07-07 19:05:00|105469.4|105391.8|105491|105441|105548.3|105467.9|105454.4|105380.8|1833
1657221000000|2022-07-07 19:10:00|105491.3|105441.3|105499.6|105449.6|105577.2|105493.1|105473.3|105403.3|1760
1657221300000|2022-07-07 19:15:00|105498.4|105448.4|105487.7|105437.7|105556.9|105478.6|105470.4|105414|1619
1657221600000|2022-07-07 19:20:00|105487.6|105437.6|105442.3|105392.3|105530|105486.6|105432.7|105374.8|1781
1657221900000|2022-07-07 19:25:00|105441.8|105391.8|105405.9|105380.9|105484.3|105418.4|105397.6|105351.5|1781
1657222200000|2022-07-07 19:30:00|105403.7|105378.7|105412.9|105362.9|105504.4|105388.4|105376.1|105308.8|1713
1657222500000|2022-07-07 19:35:00|105422.2|105350.9|105446.3|105373.9|105478.5|105388.9|105396.7|105317.6|1255
1657222800000|2022-07-07 19:40:00|105447.2|105372.6|105451|105401|105493.1|105442.2|105423.8|105367|951
1657223100000|2022-07-07 19:45:00|105451.1|105401.1|105422.1|105372.1|105454|105401.6|105402.7|105353.9|727
1657223400000|2022-07-07 19:50:00|105421.3|105371.3|105391.9|105341.9|105440.9|105378.8|105383.3|105332|903
1657223700000|2022-07-07 19:55:00|105391.2|105341.2|105337.6|105287.6|105404.2|105357.8|105313.6|105275.8|1454
1657224000000|2022-07-07 20:00:00|105344.1|105294.1|105378.7|105328.7|105404.1|105341.1|105321.9|105271.5|1289
1657224300000|2022-07-07 20:05:00|105366.6|105341.6|105394|105321.4|105407.9|105344.2|105354|105300.2|562
1657224600000|2022-07-07 20:10:00|105382.9|105332.9|105384.6|105334.6|105408.9|105347.2|105366.9|105301.5|596
1657224900000|2022-07-07 20:15:00|105384.8|105334.8|105410.4|105360.4|105424.3|105362.5|105382.8|105318.2|870
1657225200000|2022-07-07 20:20:00|105411.1|105361.1|105410.1|105360.1|105428.4|105366.4|105384.2|105332|744
1657225500000|2022-07-07 20:25:00|105409.7|105359.7|105424.4|105374.4|105444.8|105384.5|105406.9|105343.1|1199
1657225800000|2022-07-07 20:30:00|105424.9|105374.9|105444.1|105394.1|105457|105397.6|105423.4|105360.3|521
1657226100000|2022-07-07 20:35:00|105445|105395|105407.8|105357.8|105456.8|105396.4|105402.2|105339.6|893
1657226400000|2022-07-07 20:40:00|105408.7|105358.7|105410.8|105360.8|105413.7|105378.3|105394.6|105354.7|259
1657226700000|2022-07-07 20:45:00|105411.2|105361.2|105426.6|105336.9|105440.1|105380.4|105403.9|105325.9|355
1657227000000|2022-07-07 20:50:00|105427.2|105340.3|105371.4|105277.9|105443.9|105348.5|105355.4|105271.4|747
1657227300000|2022-07-07 20:55:00|105374.5|105287.8|105402.4|105286.4|105432.6|105316.9|105372.2|105266.7|784
1657227600000|2022-07-07 21:00:00|105368.8|105252.8|105311.9|105195.9|105368.8|105252.8|105311.8|105195.8|47
1657227900000|2022-07-07 21:05:00|105328.1|105212.1|105346.2|105230.2|105346.5|105230.5|105312.7|105196.7|70
1657228200000|2022-07-07 21:10:00|105352|105236|105345.2|105229.2|105363|105247|105318|105202|161
1657228500000|2022-07-07 21:15:00|105340.3|105224.3|105339.3|105223.3|105359.3|105243.3|105313.4|105197.4|198
1657228800000|2022-07-07 21:20:00|105339.8|105223.8|105334.8|105218.8|105347.2|105231.2|105315.1|105199.1|206
1657229100000|2022-07-07 21:25:00|105338.3|105222.3|105349.3|105233.3|105351.6|105235.6|105314.2|105198.2|166
1657229400000|2022-07-07 21:30:00|105337.2|105221.2|105331.9|105215.9|105357.1|105241.1|105331.9|105215.9|274
1657229700000|2022-07-07 21:35:00|105335.9|105219.9|105339|105223|105363.4|105247.4|105325.1|105209.1|222
1657230000000|2022-07-07 21:40:00|105342|105226|105342.3|105226.3|105358.1|105242.1|105326.8|105210.8|174
1657230300000|2022-07-07 21:45:00|105333.6|105217.6|105333.7|105217.7|105370|105254|105319.8|105203.8|294
1657230600000|2022-07-07 21:50:00|105333.8|105217.8|105303.4|105187.4|105347.2|105231.2|105291.3|105175.3|519
1657230900000|2022-07-07 21:55:00|105310.4|105194.4|105333.8|105217.8|105336.8|105220.8|105295.6|105179.6|218
1657231200000|2022-07-07 22:00:00|105334.4|105218.4|105283|105167|105334.4|105218.4|105278.3|105162.3|530
1657231500000|2022-07-07 22:05:00|105283.2|105167.2|105262.9|105146.9|105293.7|105177.7|105258|105142|444
1657231800000|2022-07-07 22:10:00|105273|105157|105313.4|105197.4|105313.4|105197.4|105250.9|105134.9|435
1657232100000|2022-07-07 22:15:00|105309.4|105193.4|105318.3|105202.3|105330.4|105214.4|105296|105180|703
1657232400000|2022-07-07 22:20:00|105312.4|105196.4|105326.4|105210.4|105337.8|105221.8|105303.4|105187.4|765
1657232700000|2022-07-07 22:25:00|105326.8|105210.8|105351.4|105235.4|105380.6|105264.6|105301.9|105185.9|966
1657233000000|2022-07-07 22:30:00|105353.9|105237.9|105339.8|105223.8|105372|105256|105331.2|105215.2|1320
1657233300000|2022-07-07 22:35:00|105338.9|105222.9|105324.6|105208.6|105379.3|105272.4|105312.9|105196.9|700
1657233600000|2022-07-07 22:40:00|105325.4|105209.4|105304.8|105188.8|105348.5|105232.5|105286.5|105170.5|565
1657233900000|2022-07-07 22:45:00|105311.1|105195.1|105341.3|105225.3|105391.1|105275.1|105282.4|105166.4|674
1657234200000|2022-07-07 22:50:00|105340.5|105224.5|105298.2|105182.2|105351.7|105235.7|105282.7|105166.7|590
1657234500000|2022-07-07 22:55:00|105303.9|105187.9|105313|105197|105335.3|105219.3|105280|105164|804
1657234800000|2022-07-07 23:00:00|105312.6|105196.6|105343.9|105227.9|105366.9|105250.9|105293.2|105177.2|1208
1657235100000|2022-07-07 23:05:00|105345.7|105229.7|105346.7|105230.7|105388.1|105272.1|105312.7|105196.7|1607
1657235400000|2022-07-07 23:10:00|105339.8|105223.8|105326.8|105210.8|105356.5|105240.5|105318|105202|1363
1657235700000|2022-07-07 23:15:00|105327.3|105211.3|105339.9|105223.9|105349.4|105233.4|105306.7|105190.7|1070
1657236000000|2022-07-07 23:20:00|105342.4|105226.4|105333.3|105217.3|105378.2|105262.2|105321.3|105205.3|1155
1657236300000|2022-07-07 23:25:00|105332.9|105216.9|105332.2|105216.2|105349.6|105233.6|105315.1|105199.1|955
1657236600000|2022-07-07 23:30:00|105332.8|105216.8|105334.1|105218.1|105358.2|105242.2|105317|105201|1192
1657236900000|2022-07-07 23:35:00|105337.1|105221.1|105283.5|105167.5|105338.4|105222.4|105268.3|105152.3|1025
1657237200000|2022-07-07 23:40:00|105281.3|105165.3|105295.8|105179.8|105305|105189|105269.1|105153.1|782
1657237500000|2022-07-07 23:45:00|105299.1|105183.1|105281.1|105165.1|105303|105187|105263.6|105147.6|1019
1657237800000|2022-07-07 23:50:00|105281.7|105165.7|105248.1|105132.1|105290.1|105174.1|105205.5|105089.5|851
1657238100000|2022-07-07 23:55:00|105250|105134|105242.4|105126.4|105261.6|105145.6|105232.9|105116.9|672
1657238400000|2022-07-08 00:00:00|105249.7|105133.7|105207.9|105091.9|105249.7|105133.7|105196.5|105080.5|1188
1657238700000|2022-07-08 00:05:00|105208|105092|105254.8|105138.8|105300|105184|105201|105085|1155
1657239000000|2022-07-08 00:10:00|105255.7|105139.7|105272.9|105156.9|105290.6|105174.6|105220.2|105104.2|1771
1657239300000|2022-07-08 00:15:00|105279.4|105163.4|105212.3|105096.3|105287.4|105171.4|105202.8|105086.8|1772
1657239600000|2022-07-08 00:20:00|105209.1|105093.1|105222.2|105106.2|105242.7|105126.7|105197.6|105081.6|2173
1657239900000|2022-07-08 00:25:00|105220.3|105104.3|105201.2|105085.2|105238.6|105122.6|105185.9|105069.9|1018
1657240200000|2022-07-08 00:30:00|105201.1|105085.1|105199.7|105083.7|105220.5|105104.5|105173.5|105057.5|1243
1657240500000|2022-07-08 00:35:00|105198.8|105082.8|105185.6|105069.6|105228.8|105114.8|105180.3|105064.3|1253
1657240800000|2022-07-08 00:40:00|105188.8|105072.8|105176|105060|105194.3|105078.3|105163.7|105047.7|1625
1657241100000|2022-07-08 00:45:00|105175.9|105059.9|105158.6|105042.6|105181|105065|105092|104979.6|1586
1657241400000|2022-07-08 00:50:00|105158.8|105042.8|105109.3|104993.3|105168.6|105052.6|105089.2|104978.5|1827
1657241700000|2022-07-08 00:55:00|105110.5|104994.5|105048.5|104932.5|105112.6|105003.8|105034.1|104918.1|1926
1657242000000|2022-07-08 01:00:00|105046.1|104930.1|105081.1|104965.1|105081.9|104965.9|105013.1|104897.1|1443
1657242300000|2022-07-08 01:05:00|105082.3|104966.3|105045.4|104929.4|105085.3|104969.3|105041.1|104929.4|2077
1657242600000|2022-07-08 01:10:00|105045.5|104929.5|104996.1|104880.1|105064.1|104948.1|104987.5|104871.5|1375
1657242900000|2022-07-08 01:15:00|104995.9|104879.9|105030.5|104914.5|105036.7|104920.7|104986.2|104870.2|1582
1657243200000|2022-07-08 01:20:00|105024.4|104908.4|105037.1|104921.1|105052.4|104936.4|105018.5|104902.5|1444
1657243500000|2022-07-08 01:25:00|105038.2|104922.2|105037.5|104921.5|105047.6|104931.6|105020.5|104904.5|1605
1657243800000|2022-07-08 01:30:00|105037.8|104921.8|105027.3|104928.2|105040.8|104938.4|105019.3|104906|1598
1657244100000|2022-07-08 01:35:00|105027.6|104928.4|105064.4|104948.4|105073.8|104957.8|105026.3|104919.9|1765
1657244400000|2022-07-08 01:40:00|105057.6|104941.6|105064|104951|105079.9|104963.9|105019.8|104912.5|2053
1657244700000|2022-07-08 01:45:00|105063.9|104953.9|105083.6|104969.5|105104.4|104994.8|105052.4|104942|2087
1657245000000|2022-07-08 01:50:00|105083.7|104969.7|105167.7|105051.7|105177.8|105062.9|105077|104969.3|1619
1657245300000|2022-07-08 01:55:00|105167.2|105051.2|105182.5|105066.5|105216.1|105100.1|105161.3|105045.3|1610
1657245600000|2022-07-08 02:00:00|105181.6|105065.6|105172.7|105056.7|105219.4|105103.4|105166.9|105050.9|1950
1657245900000|2022-07-08 02:05:00|105172.4|105056.4|105177.8|105061.8|105198.3|105082.3|105137|105021|1810
1657246200000|2022-07-08 02:10:00|105173.2|105057.2|105180.3|105064.3|105197|105081|105158.9|105047.8|2093
1657246500000|2022-07-08 02:15:00|105176.6|105060.6|105171.6|105055.6|105193.9|105077.9|105160.6|105048.2|2115
1657246800000|2022-07-08 02:20:00|105176.8|105060.8|105130.2|105014.2|105182.4|105066.4|105117|105002.2|1467
1657247100000|2022-07-08 02:25:00|105131.6|105015.6|105180.7|105064.7|105180.7|105064.7|105127.5|105011.5|1385
1657247400000|2022-07-08 02:30:00|105178.5|105062.5|105214.5|105098.5|105257.2|105141.2|105155.5|105039.5|1245
1657247700000|2022-07-08 02:35:00|105213.8|105097.8|105201.4|105085.4|105229.1|105113.1|105196.2|105080.2|1482
1657248000000|2022-07-08 02:40:00|105202.6|105086.6|105171.2|105055.2|105232.9|105119.9|105152|105036|1210
1657248300000|2022-07-08 02:45:00|105170.8|105054.8|105195.2|105092.2|105271.5|105155.5|105170.8|105054.8|1753
1657248600000|2022-07-08 02:50:00|105194.2|105093.3|105179.6|105095.9|105232.5|105116.5|105157.5|105063.6|1494
1657248900000|2022-07-08 02:55:00|105179.2|105095.8|105243.8|105147.2|105259.2|105170.4|105175|105076.6|1576
1657249200000|2022-07-08 03:00:00|105244.5|105151.7|105312.8|105230.1|105341|105245.9|105222.1|105133.4|2032
1657249500000|2022-07-08 03:05:00|105312.2|105229.5|105330.1|105240.8|105368|105283.5|105299.5|105204.6|1978
1657249800000|2022-07-08 03:10:00|105329.7|105240|105334.8|105252|105360.4|105268.9|105302.9|105205.4|1646
1657250100000|2022-07-08 03:15:00|105333.9|105252.2|105368.8|105286.1|105398.7|105303.9|105323.9|105230.9|1677
1657250400000|2022-07-08 03:20:00|105368.2|105285.5|105342.4|105248.4|105382.1|105287.6|105318.5|105222.8|1839
1657250700000|2022-07-08 03:25:00|105350.4|105239.2|105398.4|105318.1|105414|105319|105319|105221.4|1768
1657251000000|2022-07-08 03:30:00|105399|105316.6|105375.7|105295.8|105403.4|105317.3|105357.1|105268|1733
1657251300000|2022-07-08 03:35:00|105375.9|105296.3|105411.3|105331.3|105439.6|105338.1|105369.7|105279.6|1649
1657251600000|2022-07-08 03:40:00|105411.4|105331.4|105403.7|105336.8|105459.3|105359.5|105393.8|105308.1|1237
1657251900000|2022-07-08 03:45:00|105406.3|105336.7|105398.5|105335.3|105458.5|105349.2|105372.2|105308.9|1602
1657252200000|2022-07-08 03:50:00|105406|105335.2|105379.7|105320.7|105467.9|105351.9|105370.2|105309.3|1373
1657252500000|2022-07-08 03:55:00|105382.4|105318.7|105364.5|105276.5|105431|105348.5|105346.9|105254|1347
1657252800000|2022-07-08 04:00:00|105364|105275.7|105402.8|105323.5|105444.4|105342.9|105354.7|105269.2|1695
1657253100000|2022-07-08 04:05:00|105402.6|105323.2|105532|105421.9|105552.7|105453.7|105389.9|105296.6|1744
1657253400000|2022-07-08 04:10:00|105530|105421.8|105532.7|105439.3|105543.2|105440.7|105476.4|105381.6|2149
1657253700000|2022-07-08 04:15:00|105530.4|105437.7|105520.9|105420.2|105549.2|105442.6|105461.4|105373.4|2085
1657254000000|2022-07-08 04:20:00|105517.6|105421.8|105570.8|105475.6|105606.3|105490.3|105477.4|105402.8|1680
1657254300000|2022-07-08 04:25:00|105573.3|105477.1|105498.4|105392.5|105609.8|105501.8|105476.2|105378.7|1467
1657254600000|2022-07-08 04:30:00|105500.9|105390.4|105443.7|105337.1|105505.8|105392.3|105440.8|105327.1|1510
1657254900000|2022-07-08 04:35:00|105445.8|105337.2|105429.4|105313.4|105461.4|105345.4|105421.2|105309.2|1163
1657255200000|2022-07-08 04:40:00|105429.2|105313.2|105410.2|105305.9|105433.9|105317.9|105396.5|105280.5|914
1657255500000|2022-07-08 04:45:00|105410|105305.8|105393.9|105277.9|105432.5|105316.5|105390.1|105275.5|1010
1657255800000|2022-07-08 04:50:00|105397.9|105281.9|105405.7|105289.7|105430.7|105314.7|105388.5|105272.5|1220
1657256100000|2022-07-08 04:55:00|105405.8|105289.8|105356.3|105241.4|105406.3|105301.6|105356.3|105241.4|1191
1657256400000|2022-07-08 05:00:00|105356.7|105241.7|105398.8|105282.8|105421.9|105312.4|105347.6|105237|1533
1657256700000|2022-07-08 05:05:00|105394.1|105278.1|105421.7|105311.7|105458.3|105344.5|105380.2|105267.8|1744
1657257000000|2022-07-08 05:10:00|105418.6|105312|105428.8|105321.5|105447.9|105338.3|105405.1|105297.7|1162
1657257300000|2022-07-08 05:15:00|105430.1|105321.4|105442.9|105326.9|105449.9|105340.8|105413.9|105307.2|1179
1657257600000|2022-07-08 05:20:00|105442.7|105326.7|105477.6|105361.6|105479|105366.6|105424.2|105320|1258
1657257900000|2022-07-08 05:25:00|105477.1|105361.1|105474|105365.5|105485.1|105389.5|105437.1|105344.2|1137
1657258200000|2022-07-08 05:30:00|105474.4|105365.1|105503.8|105387.8|105506.3|105399.4|105450.8|105357.6|1070
1657258500000|2022-07-08 05:35:00|105502.9|105386.9|105468.7|105365.4|105512.1|105405.2|105452.5|105343.2|1356
1657258800000|2022-07-08 05:40:00|105469.3|105366|105485.9|105384|105534.5|105425.2|105459.7|105360.3|1789
1657259100000|2022-07-08 05:45:00|105483|105384.1|105467.3|105356.8|105496.8|105396.6|105461|105348.4|1633
1657259400000|2022-07-08 05:50:00|105465.1|105358.3|105520.6|105404.6|105533.9|105419.4|105445.9|105349.6|1985
1657259700000|2022-07-08 05:55:00|105521|105405|105395.7|105279.7|105531.2|105415.2|105359.5|105244.9|1861
1657260000000|2022-07-08 06:00:00|105399.3|105283.3|105402.4|105304.3|105469.9|105393.3|105375|105283.3|1620
1657260300000|2022-07-08 06:05:00|105399.8|105307.7|105371.6|105321.6|105420.9|105354.6|105360.3|105280.3|1310
1657260600000|2022-07-08 06:10:00|105371.4|105321.4|105350.7|105325.7|105378.2|105340.9|105304.9|105279.9|1372
1657260900000|2022-07-08 06:15:00|105350.4|105325.4|105307|105282|105352.8|105327.8|105299.8|105269.3|1129
1657261200000|2022-07-08 06:20:00|105307.7|105282.7|105296.6|105271.6|105331.5|105306.3|105296.1|105271.1|994
1657261500000|2022-07-08 06:25:00|105296.7|105271.7|105273.2|105248.2|105300.1|105275.1|105241.2|105201.8|1209
1657261800000|2022-07-08 06:30:00|105273.5|105248.5|105303.9|105278.9|105382.3|105294.1|105259.5|105234.5|1269
1657262100000|2022-07-08 06:35:00|105305.6|105280.6|105346.7|105321.7|105405.8|105334.8|105289.5|105264.5|1414
1657262400000|2022-07-08 06:40:00|105346.9|105321.9|105364|105249.2|105367.1|105335.1|105296.3|105192.5|1398
1657262700000|2022-07-08 06:45:00|105316.5|105291.5|105358.5|105333.5|105382.9|105333.5|105282.2|105210.1|1372
1657263000000|2022-07-08 06:50:00|105356.1|105331.1|105456|105431|105476.5|105451.5|105349.4|105324.4|1600
1657263300000|2022-07-08 06:55:00|105454.4|105429.4|105381.9|105331.9|105454.4|105429.4|105362.1|105325.2|1566
1657263600000|2022-07-08 07:00:00|105382|105332|105412.5|105387.5|105456.4|105431.4|105330.6|105305.6|1882
1657263900000|2022-07-08 07:05:00|105412.6|105387.6|105533.1|105508.1|105534.1|105509.1|105411.9|105381.6|1665
1657264200000|2022-07-08 07:10:00|105533.6|105508.6|105574.7|105549.7|105579.9|105554.2|105501.7|105464.2|1914
1657264500000|2022-07-08 07:15:00|105573.8|105548.8|105663.2|105638.2|105673|105647.1|105548.5|105515.3|1989
1657264800000|2022-07-08 07:20:00|105668.6|105643.6|105659.9|105634.9|105726.3|105688.9|105633.2|105589.7|2069
1657265100000|2022-07-08 07:25:00|105659.7|105634.7|105877.2|105852.2|105909.1|105873.3|105642|105617|2029
1657265400000|2022-07-08 07:30:00|105877.1|105852.1|105876|105851|105881.8|105854.6|105764.6|105739.6|2059
1657265700000|2022-07-08 07:35:00|105875.3|105850.3|106016.2|105939.1|106035.7|105986.1|105813.7|105749|2232
1657266000000|2022-07-08 07:40:00|106019.4|105937|106159.9|106134.9|106204.6|106156.4|105917.8|105861|2270
1657266300000|2022-07-08 07:45:00|106157|106132|106096|106071|106242.2|106217.2|106094.3|106069.3|2009
1657266600000|2022-07-08 07:50:00|106096.3|106071.3|106006.1|105981.1|106152.1|106127.1|106006.1|105981.1|1853
1657266900000|2022-07-08 07:55:00|106004.4|105979.4|105948.6|105898.6|106043.6|106018.6|105882.9|105857.9|2044
1657267200000|2022-07-08 08:00:00|105947.8|105897.8|105934.1|105909.1|106031.5|106006.5|105909.8|105882.9|1965
1657267500000|2022-07-08 08:05:00|105934|105909|105920|105895|105973.6|105948.6|105821.6|105796.6|1788
1657267800000|2022-07-08 08:10:00|105909.9|105884.9|105922.3|105897.3|106009.8|105984.8|105883.4|105858.4|1908
1657268100000|2022-07-08 08:15:00|105922.7|105897.7|106012|105987|106057|106024.8|105898.1|105873.1|1856
1657268400000|2022-07-08 08:20:00|106011.7|105986.7|106110.2|106085.2|106143|106118|105996.7|105971.7|1917
1657268700000|2022-07-08 08:25:00|106111.4|106086.4|105988|105963|106112.2|106087.2|105937.2|105912.2|1860
1657269000000|2022-07-08 08:30:00|105988.2|105963.2|105922.6|105897.6|106025.9|106000.9|105914.9|105889.9|1685
1657269300000|2022-07-08 08:35:00|105925|105900|106007.1|105982.1|106074.6|106033|105871.3|105846.3|1851
1657269600000|2022-07-08 08:40:00|106005.2|105980.2|105852.6|105827.6|106030.3|106005.3|105824.4|105799.4|1878
1657269900000|2022-07-08 08:45:00|105851.9|105826.9|105911.1|105886.1|105938.8|105913.8|105813.2|105743.8|1804
1657270200000|2022-07-08 08:50:00|105911.2|105886.2|105872.7|105847.7|105949.3|105924.3|105872.6|105847.6|1730
1657270500000|2022-07-08 08:55:00|105872.5|105847.5|105872.2|105847.2|105894.7|105869.7|105852.1|105816.8|1665
1657270800000|2022-07-08 09:00:00|105871.8|105846.8|105921.3|105896.3|105987.8|105927.5|105850|105825|1734
1657271100000|2022-07-08 09:05:00|105919.1|105894.1|105907.7|105882.7|105983.5|105958.5|105907.4|105882.4|1682
1657271400000|2022-07-08 09:10:00|105907.9|105882.9|105860|105835|105918.8|105893.8|105856.5|105831.5|1596
1657271700000|2022-07-08 09:15:00|105863.3|105838.3|105911.9|105886.9|105918.2|105893.2|105833|105808|1489
1657272000000|2022-07-08 09:20:00|105912.3|105887.3|105914.8|105889.8|105937.3|105912.3|105881.2|105856.2|1520
1657272300000|2022-07-08 09:25:00|105914|105889|105868.8|105843.8|105926|105901|105808.5|105783.5|1740
1657272600000|2022-07-08 09:30:00|105869.8|105844.8|105847.7|105822.7|105890.2|105865.2|105830.8|105805.8|1597
1657272900000|2022-07-08 09:35:00|105847.6|105822.6|105853.7|105828.7|105882.6|105857.6|105826.3|105801.3|1664
1657273200000|2022-07-08 09:40:00|105853.8|105828.8|105842|105817|105900.1|105875.1|105829.6|105772.1|1656
1657273500000|2022-07-08 09:45:00|105842.2|105817.2|105819.3|105794.3|105898.3|105854.5|105807.7|105782.7|1769
1657273800000|2022-07-08 09:50:00|105819.7|105794.7|105793.2|105768.2|105834|105809|105728|105684.8|1771
1657274100000|2022-07-08 09:55:00|105799.4|105774.4|105755.1|105730.1|105833|105788.3|105746.2|105691.6|1829
1657274400000|2022-07-08 10:00:00|105755.3|105730.3|105771.1|105746.1|105780.6|105755.6|105722.7|105697.7|1746
1657274700000|2022-07-08 10:05:00|105771|105746|105660|105635|105782.8|105757.8|105652.2|105627.2|1680
1657275000000|2022-07-08 10:10:00|105657.8|105632.8|105658|105633|105707.6|105668.8|105630.2|105580.7|1630
1657275300000|2022-07-08 10:15:00|105658.2|105633.2|105541.8|105516.8|105708.8|105683.8|105541.1|105507.4|1713
1657275600000|2022-07-08 10:20:00|105541.7|105516.7|105500.6|105475.6|105575.1|105543.3|105464.8|105439.8|1789
1657275900000|2022-07-08 10:25:00|105499.9|105474.9|105490.6|105465.6|105525.6|105491.9|105424.8|105399.8|1837
1657276200000|2022-07-08 10:30:00|105490.9|105465.9|105480.9|105455.9|105579.1|105548.1|105467.1|105442.1|1870
1657276500000|2022-07-08 10:35:00|105480.5|105455.5|105546|105521|105591.6|105566.6|105470.3|105445.3|1659
1657276800000|2022-07-08 10:40:00|105547.1|105522.1|105511.2|105486.2|105570.2|105545.2|105465.3|105440.3|1510
1657277100000|2022-07-08 10:45:00|105510|105485|105513.6|105488.6|105564.4|105539.4|105499.3|105474.3|1568
1657277400000|2022-07-08 10:50:00|105513.4|105488.4|105531.7|105506.7|105540.9|105515.9|105470.6|105431.9|1584
1657277700000|2022-07-08 10:55:00|105531.2|105506.2|105584.4|105559.4|105612.9|105587.4|105524.8|105499.8|1813
1657278000000|2022-07-08 11:00:00|105584.7|105559.7|105483.7|105458.7|105586.3|105561.3|105477.8|105452.8|1707
1657278300000|2022-07-08 11:05:00|105482.1|105457.1|105526.5|105501.5|105546|105521|105481.2|105441.4|1761
1657278600000|2022-07-08 11:10:00|105526.7|105501.7|105461.4|105436.4|105541.2|105516.2|105434.4|105391.6|1763
1657278900000|2022-07-08 11:15:00|105461.1|105436.1|105442|105417|105496.2|105471.2|105407.5|105382.5|1592
1657279200000|2022-07-08 11:20:00|105441.9|105416.9|105368.6|105343.6|105487.4|105462.4|105357.5|105332.5|1783
1657279500000|2022-07-08 11:25:00|105369.1|105344.1|105411.2|105386.2|105424.3|105399.3|105360.7|105335.7|1804
1657279800000|2022-07-08 11:30:00|105410.4|105385.4|105293.3|105268.3|105432.6|105407.6|105291.9|105266.9|1697
1657280100000|2022-07-08 11:35:00|105293.7|105268.7|105294.4|105269.4|105320.6|105290.8|105267.4|105238.5|1782
1657280400000|2022-07-08 11:40:00|105290|105265|105233.2|105208.2|105307.7|105282.7|105231.3|105206.3|1701
1657280700000|2022-07-08 11:45:00|105233.1|105208.1|105135|105110|105265.5|105240.5|105133.8|105108.8|1653
1657281000000|2022-07-08 11:50:00|105135.5|105110.5|105170.8|105145.8|105197|105172|105112.3|105087.3|1814
1657281300000|2022-07-08 11:55:00|105171.5|105146.5|105135.9|105110.9|105175|105150|105108.7|105083.7|1875
1657281600000|2022-07-08 12:00:00|105135.7|105110.7|105026.2|105001.2|105135.7|105110.7|104922.5|104806.5|2084
1657281900000|2022-07-08 12:05:00|105026.1|105001.1|105033.9|105008.9|105116.4|105091.4|105023.6|104985.5|1906
1657282200000|2022-07-08 12:10:00|105033.8|105008.8|104964.7|104939.7|105035.9|105010.9|104902.6|104786.6|2167
1657282500000|2022-07-08 12:15:00|104965.5|104940.5|104940.1|104915.1|104991|104966|104909.5|104884.5|2123
1657282800000|2022-07-08 12:20:00|104939.3|104914.3|105024.1|104999.1|105029.4|104999.7|104914.4|104889.4|1862
1657283100000|2022-07-08 12:25:00|105024.8|104999.8|105072.2|104956.2|105165.6|105049.6|105007.3|104916.8|1914
1657283400000|2022-07-08 12:30:00|105409.5|105293.5|105189.4|105077.8|105607.8|105491.8|105169|105063.3|2070
1657283700000|2022-07-08 12:35:00|105187.1|105077.5|105302|105277|105400|105336.2|105118.9|105033.2|2310
1657284000000|2022-07-08 12:40:00|105302.6|105277.6|105465.2|105440.2|105507|105467.5|105299.7|105274.7|2253
1657284300000|2022-07-08 12:45:00|105468.2|105443.2|105607.1|105557.1|105611.8|105577|105437.4|105412.4|2197
1657284600000|2022-07-08 12:50:00|105607.4|105557.4|105371.1|105321.1|105663.2|105602.9|105325.7|105281.1|2252
1657284900000|2022-07-08 12:55:00|105370.2|105320.2|105252.7|105227.7|105402.6|105333.5|105072.9|104956.9|2136
1657285200000|2022-07-08 13:00:00|105298.2|105194.7|105247.5|105197.5|105299.1|105241.7|105088.2|105052.9|2237
1657285500000|2022-07-08 13:05:00|105247.9|105197.9|105135|105110|105361.9|105245.9|105129.6|105092|2128
1657285800000|2022-07-08 13:10:00|105134.9|105109.9|105128.9|105103.9|105247.2|105210.9|105122.8|105082.8|2070
1657286100000|2022-07-08 13:15:00|105130.2|105105.2|105109.8|105059.8|105169.6|105144.6|105025.6|104986.7|2135
1657286400000|2022-07-08 13:20:00|105109|105059|105076.6|105026.6|105177.3|105125.5|105048.5|104992.3|2123
1657286700000|2022-07-08 13:25:00|105075.3|105025.3|104986|104961|105078.4|105037.3|104926.9|104900.9|2022
1657287000000|2022-07-08 13:30:00|104985.4|104960.4|105071.6|105046.6|105150.4|105112.4|104909.4|104869.6|2229
1657287300000|2022-07-08 13:35:00|105072|105047|104896.9|104871.9|105105.1|105072.3|104846.1|104811.8|2171
1657287600000|2022-07-08 13:40:00|104895.8|104870.8|105048.1|104998.1|105062.7|105026.5|104866.1|104825.7|2102
1657287900000|2022-07-08 13:45:00|105048.6|104998.6|105170.5|105120.5|105212.4|105145.2|105032.9|104976.5|2082
1657288200000|2022-07-08 13:50:00|105169.9|105119.9|105366.5|105341.5|105454.9|105344.2|105164.7|105108.4|2221
1657288500000|2022-07-08 13:55:00|105363.2|105338.2|105309.9|105259.9|105395.3|105351.8|105251.8|105224.9|2083
1657288800000|2022-07-08 14:00:00|105309.5|105259.5|105267.3|105242.3|105507.4|105391.4|105266.2|105214.8|2150
1657289100000|2022-07-08 14:05:00|105268.4|105243.4|105281.7|105256.7|105322.1|105285.3|105241|105215|1974
1657289400000|2022-07-08 14:10:00|105282|105257|105177.5|105152.5|105321.3|105277.8|105139.3|105068.4|2102
1657289700000|2022-07-08 14:15:00|105175.2|105150.2|105247.5|105222.5|105300.9|105259.3|105150.1|105100.2|2070
1657290000000|2022-07-08 14:20:00|105244.3|105219.3|105321.1|105296.1|105374.3|105309.1|105222.3|105183.7|1949
1657290300000|2022-07-08 14:25:00|105321.2|105296.2|105359.7|105334.7|105386.7|105357.2|105281.2|105256.2|1954
1657290600000|2022-07-08 14:30:00|105359.2|105334.2|105331.3|105306.3|105369.5|105339.2|105292|105247.2|2035
1657290900000|2022-07-08 14:35:00|105332.3|105307.3|105273.3|105248.3|105396.5|105310.8|105207.8|105148.1|2007
1657291200000|2022-07-08 14:40:00|105275.3|105250.3|105276.3|105251.3|105301.6|105276.6|105224.5|105181.9|2026
1657291500000|2022-07-08 14:45:00|105275.9|105250.9|105440.2|105390.2|105467.2|105393.8|105263.1|105238.1|2053
1657291800000|2022-07-08 14:50:00|105438.9|105388.9|105322.7|105272.7|105448.3|105397.9|105263|105211.2|2099
1657292100000|2022-07-08 14:55:00|105313.6|105288.6|105253.2|105228.2|105320.3|105290.3|105209.7|105153.1|1906
1657292400000|2022-07-08 15:00:00|105253.1|105228.1|105032.6|105007.6|105282.9|105242.2|105031.9|105003.3|2013
1657292700000|2022-07-08 15:05:00|105032.8|105007.8|105008.1|104983.1|105085.4|105044|105006.2|104946.6|1943
1657293000000|2022-07-08 15:10:00|105008.3|104983.3|105054.1|105029.1|105105.8|105071.4|104997.5|104964.3|1864
1657293300000|2022-07-08 15:15:00|105053.8|105028.8|105168.1|105143.1|105176.9|105146.6|105040.6|104989.9|1583
1657293600000|2022-07-08 15:20:00|105168.3|105143.3|105216.5|105191.5|105231.7|105196.1|105149.1|105102.9|1628
1657293900000|2022-07-08 15:25:00|105215.3|105190.3|105134.2|105035.7|105234.1|105192.2|105083.8|104990.7|1972
1657294200000|2022-07-08 15:30:00|105135.2|105033.6|105171.1|105065.6|105260.8|105149|105047.5|104958.3|2032
1657294500000|2022-07-08 15:35:00|105170.4|105066|105141.4|105091.4|105172.5|105102.3|105085.7|104987.7|1899
1657294800000|2022-07-08 15:40:00|105140.6|105090.6|105130.9|105080.9|105198.1|105126.8|105085.2|105011.6|1857
1657295100000|2022-07-08 15:45:00|105133.4|105083.4|105246.9|105196.9|105247.9|105208.3|105116.6|105055.1|1552
1657295400000|2022-07-08 15:50:00|105247|105197|105195.4|105145.4|105251.5|105204.9|105148.6|105073.3|1928
1657295700000|2022-07-08 15:55:00|105192.4|105142.4|105193.1|105143.1|105239.2|105178.2|105178.8|105104.9|1938
1657296000000|2022-07-08 16:00:00|105193.9|105143.9|105265.3|105215.3|105286.7|105228.9|105180.8|105126.7|1691
1657296300000|2022-07-08 16:05:00|105249.4|105224.4|105225.5|105175.5|105290.3|105244.8|105201.4|105167.9|1401
1657296600000|2022-07-08 16:10:00|105222.6|105172.6|105340.7|105290.7|105369.2|105298.7|105203.6|105161.7|1729
1657296900000|2022-07-08 16:15:00|105341.3|105291.3|105278.5|105228.5|105366.8|105313.1|105273.1|105186.8|1670
1657297200000|2022-07-08 16:20:00|105278|105228|105320.2|105232.3|105347.5|105280.7|105270.1|105182.8|1790
1657297500000|2022-07-08 16:25:00|105325.3|105228.5|105404.9|105315.4|105411|105333.1|105299.9|105212.8|1940
1657297800000|2022-07-08 16:30:00|105400.1|105315|105415.5|105341.8|105448.6|105384.4|105374.2|105286.2|1933
1657298100000|2022-07-08 16:35:00|105401.9|105351.9|105387|105362|105428.5|105375.1|105332.2|105258.7|1830
1657298400000|2022-07-08 16:40:00|105386.6|105361.6|105369.3|105344.3|105422.8|105371.5|105350.3|105267.2|1849
1657298700000|2022-07-08 16:45:00|105368.6|105343.6|105334.2|105309.2|105400.3|105350.3|105332.6|105272.8|1634
1657299000000|2022-07-08 16:50:00|105335.5|105310.5|105289.9|105239.9|105386.9|105345.2|105277.6|105204.6|1889
1657299300000|2022-07-08 16:55:00|105290|105240|105362.7|105285.5|105377.5|105333.1|105261.4|105190|1891
1657299600000|2022-07-08 17:00:00|105360.2|105288.1|105385.5|105335.5|105411.1|105354.7|105319.8|105268.8|1637
1657299900000|2022-07-08 17:05:00|105385.9|105335.9|105317.2|105267.2|105400.9|105348.1|105305.3|105234|1618
1657300200000|2022-07-08 17:10:00|105318.6|105268.6|105298.1|105248.1|105336.1|105282.8|105271.3|105196.5|1701
1657300500000|2022-07-08 17:15:00|105298.2|105248.2|105280.2|105230.2|105324.3|105272.6|105226.8|105158.9|1575
1657300800000|2022-07-08 17:20:00|105279.5|105229.5|105329.1|105279.1|105355.9|105297.5|105234|105160.5|1794
1657301100000|2022-07-08 17:25:00|105329.3|105279.3|105288.4|105238.4|105357.5|105290.3|105267.1|105201.5|1535
1657301400000|2022-07-08 17:30:00|105288.3|105238.3|105260.8|105210.8|105320.7|105255.9|105252.9|105191.8|1355
1657301700000|2022-07-08 17:35:00|105261.2|105211.2|105275.6|105250.6|105345.4|105277|105246.8|105184|1279
1657302000000|2022-07-08 17:40:00|105276.7|105251.7|105243.1|105193.1|105331.2|105267.9|105227.6|105172.3|1476
1657302300000|2022-07-08 17:45:00|105242.7|105192.7|105246|105196|105268.6|105213.4|105226|105175.3|1603
1657302600000|2022-07-08 17:50:00|105246.5|105196.5|105263.5|105184.6|105267.7|105214.8|105224.2|105168.6|1418
1657302900000|2022-07-08 17:55:00|105264.5|105183.7|105255.5|105230.5|105287.4|105233.2|105236|105182.2|1603
1657303200000|2022-07-08 18:00:00|105256.1|105231.1|105266.7|105216.7|105289.3|105248.2|105249.7|105190.9|1216
1657303500000|2022-07-08 18:05:00|105267.8|105217.8|105247.2|105197.2|105268.1|105233|105233.5|105187.4|923
1657303800000|2022-07-08 18:10:00|105247.1|105197.1|105220.2|105195.2|105256.4|105219.5|105214.6|105169.3|859
1657304100000|2022-07-08 18:15:00|105221|105196|105238|105188|105254.4|105211.9|105217.3|105168.9|1121
1657304400000|2022-07-08 18:20:00|105238.2|105188.2|105268.6|105218.6|105290.6|105231.3|105209.2|105155|1085
1657304700000|2022-07-08 18:25:00|105269.5|105219.5|105268.1|105218.1|105309.8|105250.2|105249.9|105182.1|1203
1657305000000|2022-07-08 18:30:00|105268|105218|105243.8|105193.8|105301.8|105239.4|105231|105159.2|1097
1657305300000|2022-07-08 18:35:00|105243.4|105193.4|105232.9|105182.9|105269.9|105223.4|105207.6|105146.9|1163
1657305600000|2022-07-08 18:40:00|105233.4|105183.4|105227.6|105177.6|105262.4|105197.8|105210.6|105156.1|1015
1657305900000|2022-07-08 18:45:00|105227.1|105177.1|105209.3|105125.5|105295.1|105238.9|105186.7|105105.9|1732
1657306200000|2022-07-08 18:50:00|105207.9|105126.3|105184|105134|105228.5|105135|105152.1|105070.7|1629
1657306500000|2022-07-08 18:55:00|105184.5|105134.5|105207.2|105157.2|105241.4|105166.7|105165.9|105090.8|1842
1657306800000|2022-07-08 19:00:00|105194.5|105169.5|105133|105083|105263.4|105186.9|105128.5|105068.1|1990
1657307100000|2022-07-08 19:05:00|105133.3|105083.3|105158.1|105133.1|105173.8|105134.4|105126.1|105079.3|1605
1657307400000|2022-07-08 19:10:00|105158.4|105133.4|105179.9|105129.9|105185.5|105148.2|105153.4|105113.8|1303
1657307700000|2022-07-08 19:15:00|105178.2|105128.2|105161.9|105136.9|105191.7|105146.9|105155.7|105114.2|1150
1657308000000|2022-07-08 19:20:00|105162|105137|105180.7|105130.7|105181|105145.9|105143.1|105115.3|1130
1657308300000|2022-07-08 19:25:00|105180.2|105130.2|105174.6|105149.6|105206.7|105170.3|105168.6|105121.5|895
1657308600000|2022-07-08 19:30:00|105174.8|105149.8|105238|105159.9|105246.1|105183.6|105174.3|105128.8|1159
1657308900000|2022-07-08 19:35:00|105238.1|105159.5|105205.5|105155.5|105242|105196.4|105197.6|105147.6|955
1657309200000|2022-07-08 19:40:00|105205.7|105155.7|105195.9|105145.9|105226.2|105172.8|105193|105124.6|984
1657309500000|2022-07-08 19:45:00|105197|105147|105165.9|105115.9|105217.4|105156.3|105163.3|105099.2|1111
1657309800000|2022-07-08 19:50:00|105166.8|105116.8|105210.5|105133|105261.4|105195.6|105157.5|105093.5|1563
1657310100000|2022-07-08 19:55:00|105209.2|105133.3|105255.1|105180.9|105287.8|105236.6|105198.2|105133.3|1356
1657310400000|2022-07-08 20:00:00|105258.5|105178.3|105204.2|105154.2|105266.1|105193.1|105190.8|105132.7|1503
1657310700000|2022-07-08 20:05:00|105204.1|105154.1|105184|105134|105218|105156.5|105155.2|105088|692
1657311000000|2022-07-08 20:10:00|105183.8|105133.8|105169.9|105119.9|105194.2|105135.3|105145.7|105086.7|602
1657311300000|2022-07-08 20:15:00|105178.1|105128.1|105188|105138|105221|105161.6|105166.2|105092|530
1657311600000|2022-07-08 20:20:00|105188.5|105138.5|105201.3|105151.3|105222|105160.2|105156.5|105088.4|562
1657311900000|2022-07-08 20:25:00|105202.5|105152.5|105198|105148|105242.9|105181.7|105185|105111|754
1657312200000|2022-07-08 20:30:00|105197|105147|105201.8|105151.8|105231|105169.7|105190.2|105092.2|1144
1657312500000|2022-07-08 20:35:00|105203.5|105153.5|105220.7|105170.7|105236.7|105172.5|105192.9|105108.9|898
1657312800000|2022-07-08 20:40:00|105219.5|105169.5|105182.5|105132.5|105263.3|105177.9|105181.1|105103.9|604
1657313100000|2022-07-08 20:45:00|105185|105135|105193.7|105143.7|105240.3|105159.8|105168.1|105111.8|640
1657313400000|2022-07-08 20:50:00|105194.5|105144.5|105219.5|105103.8|105234.9|105152.8|105151|105069.1|763
1657313700000|2022-07-08 20:55:00|105219.3|105106.3|105161.2|105045.2|105227.4|105111.4|105107|104991|1073
1657483200000|2022-07-10 20:00:00|105062.5|104921.5|105061.8|104920.8|105140.7|104999.7|105061.8|104920.8|5
1657483500000|2022-07-10 20:05:00|105140.7|104999.7|105140.7|104999.7|105140.7|104999.7|105061.6|104920.6|7
1657483800000|2022-07-10 20:10:00|105140.5|104999.5|105140.7|104999.7|105140.7|104999.7|105140.5|104999.5|2
1657484100000|2022-07-10 20:15:00|105062.5|104921.5|105091.7|104950.7|105091.7|104950.7|105062.5|104921.5|5
1657484400000|2022-07-10 20:20:00|105064.8|104923.8|105140.7|104999.7|105140.7|104999.7|105064.8|104923.8|2
1657485000000|2022-07-10 20:30:00|105073.8|104932.8|105058.8|104917.8|105076.7|104935.7|105058.8|104917.8|6
1657485600000|2022-07-10 20:40:00|105081.4|104940.4|105076.7|104935.7|105081.4|104940.4|105076.7|104935.7|2
1657486500000|2022-07-10 20:55:00|105076.8|104935.8|105081.2|104940.2|105081.2|104940.2|105076.8|104935.8|2
1657486800000|2022-07-10 21:00:00|105071.2|104950.2|105071.2|104950.2|105071.2|104950.2|105071.2|104950.2|1
1657487100000|2022-07-10 21:05:00|105063.6|104942.6|105091.6|104970.6|105112.6|104991.6|105011.4|104890.4|44
1657487400000|2022-07-10 21:10:00|105091.8|104970.8|105129.7|105008.7|105145.1|105024.1|105091.8|104970.8|6
1657487700000|2022-07-10 21:15:00|105047.1|104926.1|105047.1|104926.1|105047.1|104926.1|105047.1|104926.1|1
1657488000000|2022-07-10 21:20:00|105053.5|104932.5|105109.1|104988.1|105109.1|104988.1|105053.5|104932.5|4
1657488300000|2022-07-10 21:25:00|105085.1|104969.1|105027.5|104911.5|105106.8|104990.8|105027.5|104911.5|25
1657488600000|2022-07-10 21:30:00|105087|104971|105087|104971|105087|104971|105087|104971|1
1657488900000|2022-07-10 21:35:00|105079.6|104963.6|105082.9|104966.9|105091.1|104975.1|105050.5|104934.5|15
1657489200000|2022-07-10 21:40:00|105082|104966|105083.9|104967.9|105083.9|104967.9|105082|104966|3
1657489500000|2022-07-10 21:45:00|104979.4|104863.4|104985.2|104869.2|105013.2|104897.2|104978.1|104862.1|7
1657489800000|2022-07-10 21:50:00|105031.7|104915.7|105003.2|104887.2|105032.9|104916.9|104994.3|104878.3|27
1657490100000|2022-07-10 21:55:00|104994.9|104878.9|105002.6|104886.6|105011.4|104895.4|104963.1|104847.1|37
1657490400000|2022-07-10 22:00:00|105092.6|104976.6|105236.4|105120.4|105264.5|105148.5|104986.1|104870.1|687
1657490700000|2022-07-10 22:05:00|105243.3|105127.3|105258.1|105142.1|105267.1|105151.1|105193.8|105077.8|681
1657491000000|2022-07-10 22:10:00|105254.1|105138.1|105264.3|105148.3|105314.4|105198.4|105246.8|105130.8|704
1657491300000|2022-07-10 22:15:00|105264.4|105148.4|105185.3|105069.3|105276.3|105160.3|105171.8|105055.8|1013
1657491600000|2022-07-10 22:20:00|105182.1|105066.1|105229.3|105113.3|105263.3|105147.3|105172.9|105056.9|760
1657491900000|2022-07-10 22:25:00|105233.7|105117.7|105264.3|105148.3|105285|105169.1|105184.4|105068.4|954
1657492200000|2022-07-10 22:30:00|105266.5|105150.5|105294|105178|105296.3|105182.2|105235.7|105119.7|1223
1657492500000|2022-07-10 22:35:00|105294.1|105178.1|105256.7|105140.7|105305.5|105189.5|105231.4|105115.4|876
1657492800000|2022-07-10 22:40:00|105261.7|105145.7|105261|105145|105285.9|105169.9|105235.8|105119.8|1165
1657493100000|2022-07-10 22:45:00|105260.8|105144.8|105267.8|105151.8|105290|105174|105248.4|105132.4|842
1657493400000|2022-07-10 22:50:00|105268|105152|105287.5|105171.5|105317.1|105201.1|105256.1|105140.1|1304
1657493700000|2022-07-10 22:55:00|105286.1|105170.1|105293|105177|105307.3|105191.3|105255.4|105139.4|1460
1657494000000|2022-07-10 23:00:00|105288.5|105172.5|105311.2|105195.2|105330.5|105221.2|105281.5|105165.5|1244
1657494300000|2022-07-10 23:05:00|105311.4|105195.4|105301.6|105185.6|105316.6|105219.3|105294.5|105179.1|878
1657494600000|2022-07-10 23:10:00|105301.9|105185.9|105291.7|105179.1|105316.5|105220.2|105288.4|105172.4|828
1657494900000|2022-07-10 23:15:00|105289.9|105180.8|105321.1|105215.5|105325|105230.1|105279|105163|1216
1657495200000|2022-07-10 23:20:00|105321.3|105214.6|105350.2|105234.2|105361.7|105262.1|105295.3|105179.3|1214
1657495500000|2022-07-10 23:25:00|105352.4|105236.4|105328.3|105212.3|105355|105250.4|105319.7|105203.7|1040
1657495800000|2022-07-10 23:30:00|105330.8|105214.8|105344.2|105237.5|105346.5|105264.2|105298.8|105190.4|1244
1657496100000|2022-07-10 23:35:00|105345.8|105235.3|105385.1|105269.1|105394.7|105317.5|105333.2|105217.2|996
1657496400000|2022-07-10 23:40:00|105384.5|105268.5|105399.2|105283.2|105403.5|105323.6|105361.2|105253.9|978
1657496700000|2022-07-10 23:45:00|105397.5|105283.9|105392.5|105308.4|105404|105325|105355.8|105257.2|872
1657497000000|2022-07-10 23:50:00|105390.6|105308.5|105397.9|105326.5|105419.2|105350|105363.7|105290.6|1090
1657497300000|2022-07-10 23:55:00|105397.8|105326.3|105450.6|105334.6|105479|105378.8|105382.6|105305.6|990
1657497600000|2022-07-11 00:00:00|105451.6|105335.6|105583.6|105467.6|105606.1|105490.1|105451.6|105335.6|1786
1657497900000|2022-07-11 00:05:00|105583.5|105467.5|105500.6|105384.6|105585.3|105469.3|105461.7|105345.7|1720
1657498200000|2022-07-11 00:10:00|105498.6|105382.6|105556.4|105440.4|105566.8|105450.8|105490|105374|1437
1657498500000|2022-07-11 00:15:00|105555.7|105439.7|105547|105431|105565|105449|105487.9|105392.7|1618
1657498800000|2022-07-11 00:20:00|105547.4|105431.4|105575.5|105459.5|105633.5|105517.5|105518.8|105414|1689
1657499100000|2022-07-11 00:25:00|105573|105457|105553.8|105459.8|105608.6|105497.3|105541.7|105435.7|1542
1657499400000|2022-07-11 00:30:00|105554.3|105458.2|105569.4|105453.4|105597.6|105494.5|105521.1|105419.6|1647
1657499700000|2022-07-11 00:35:00|105567.4|105451.4|105598.3|105482.3|105601.4|105503.8|105555.6|105444.1|1333
1657500000000|2022-07-11 00:40:00|105598.9|105482.9|105599.1|105483.1|105617.9|105501.9|105540.7|105437.9|1456
1657500300000|2022-07-11 00:45:00|105599|105483|105577.1|105461.1|105602.6|105486.6|105565.7|105449.7|1108
1657500600000|2022-07-11 00:50:00|105577.6|105461.6|105548.8|105470.6|105608.6|105496.3|105546.6|105432.9|1409
1657500900000|2022-07-11 00:55:00|105552.3|105476.4|105589.8|105473.8|105610.3|105528.8|105540|105432.3|1602
1657501200000|2022-07-11 01:00:00|105588.1|105472.1|105648.6|105532.6|105649.1|105537|105566.6|105450.6|1564
1657501500000|2022-07-11 01:05:00|105648.8|105532.8|105653.8|105537.8|105670.3|105554.3|105624.5|105515.2|1388
1657501800000|2022-07-11 01:10:00|105653.4|105537.4|105641.4|105525.4|105660.3|105551.3|105600.1|105510.4|1319
1657502100000|2022-07-11 01:15:00|105641.7|105525.7|105694.7|105623.4|105738.7|105651.4|105631.3|105522.1|1488
1657502400000|2022-07-11 01:20:00|105685.9|105635.9|105697.5|105581.5|105743.5|105681|105661.9|105573.1|1886
1657502700000|2022-07-11 01:25:00|105697.2|105581.2|105691.1|105575.1|105712.6|105631.5|105656.1|105543.1|1852
1657503000000|2022-07-11 01:30:00|105691.4|105575.4|105699.8|105583.8|105723.7|105618.4|105664.6|105570.2|1708
1657503300000|2022-07-11 01:35:00|105699.7|105583.7|105705.2|105605.8|105735.1|105631|105686.1|105582|1611
1657503600000|2022-07-11 01:40:00|105706|105613.7|105745.4|105695.4|105776.2|105703.6|105702.2|105608.1|1894
1657503900000|2022-07-11 01:45:00|105747.2|105697.2|105758.8|105708.8|105776.8|105721|105739.7|105650|1378
1657504200000|2022-07-11 01:50:00|105759.3|105709.3|105804.1|105688.1|105811.6|105748.1|105738.1|105670.4|1565
1657504500000|2022-07-11 01:55:00|105803.9|105687.9|105759.8|105670.6|105814.8|105718.2|105748.6|105642.9|1255
1657504800000|2022-07-11 02:00:00|105764.1|105661|105777.1|105661.1|105778.9|105689.7|105728.2|105621.5|1405
1657505100000|2022-07-11 02:05:00|105776.6|105660.6|105722.8|105630.4|105779.8|105692.1|105696.9|105603.2|1173
1657505400000|2022-07-11 02:10:00|105728.1|105624.6|105749.4|105633.4|105755.1|105658.2|105699.8|105593.6|1151
1657505700000|2022-07-11 02:15:00|105750.2|105634.2|105741.2|105645.2|105762.4|105675.8|105725.7|105624.3|894
1657506000000|2022-07-11 02:20:00|105741.6|105645.5|105695|105579|105765.9|105659.2|105685.6|105571.4|1197
1657506300000|2022-07-11 02:25:00|105694.8|105578.8|105686.4|105582.3|105709.3|105632.2|105655.2|105568.1|1250
1657506600000|2022-07-11 02:30:00|105686.3|105582.2|105631.9|105515.9|105697.6|105595.9|105583.1|105470.1|1580
1657506900000|2022-07-11 02:35:00|105630.1|105514.1|105653.7|105537.7|105674.8|105573.5|105622.3|105513.3|1268
1657507200000|2022-07-11 02:40:00|105654|105538|105647.8|105531.8|105723.3|105617.3|105610.3|105519|1368
1657507500000|2022-07-11 02:45:00|105647.4|105531.4|105693.6|105577.6|105710.3|105632.5|105636.8|105531.4|1635
1657507800000|2022-07-11 02:50:00|105693.5|105577.5|105685.8|105569.8|105705.1|105618.4|105672|105562.9|1665
1657508100000|2022-07-11 02:55:00|105685.5|105569.5|105672.8|105556.8|105695.8|105595.9|105642.8|105532.2|1607
1657508400000|2022-07-11 03:00:00|105673.1|105557.1|105641.5|105534.8|105673.1|105569.9|105615.5|105519.3|1253
1657508700000|2022-07-11 03:05:00|105645.6|105529.6|105599.2|105501.3|105655.9|105576.9|105584.5|105474.6|1469
1657509000000|2022-07-11 03:10:00|105599.1|105501.8|105628.2|105512.2|105633.9|105533.4|105578.8|105468.9|1589
1657509300000|2022-07-11 03:15:00|105628.8|105512.8|105628.6|105542|105647.5|105547.6|105615.5|105500.1|1395
1657509600000|2022-07-11 03:20:00|105632.4|105533.8|105636.8|105520.8|105639.9|105562.8|105597.6|105482.4|1378
1657509900000|2022-07-11 03:25:00|105637.2|105521.2|105634.1|105540.8|105658.9|105573|105603.7|105504.7|1390
1657510200000|2022-07-11 03:30:00|105640|105541.9|105679.7|105563.7|105690|105605.5|105587.4|105503.4|1448
1657510500000|2022-07-11 03:35:00|105680|105564|105678.3|105562.3|105682|105602.8|105643.4|105547.1|860
1657510800000|2022-07-11 03:40:00|105678.4|105562.4|105676.4|105602|105702.4|105624|105657.1|105558.8|749
1657511100000|2022-07-11 03:45:00|105685.8|105592.9|105677.5|105561.5|105692.5|105623.5|105647.2|105552.3|867
1657511400000|2022-07-11 03:50:00|105677.8|105561.8|105696.2|105606.5|105710|105614.5|105647.6|105554.5|881
1657511700000|2022-07-11 03:55:00|105695.4|105610.7|105672.1|105556.1|105710.7|105612.7|105646.9|105552.6|822
1657512000000|2022-07-11 04:00:00|105672.7|105556.7|105670.6|105554.6|105685.8|105607.5|105637.7|105536.1|1133
1657512300000|2022-07-11 04:05:00|105671|105555|105645.4|105560.7|105673.8|105580.5|105621.5|105523.5|967
1657512600000|2022-07-11 04:10:00|105649.2|105557.6|105632.8|105516.8|105665.3|105582|105606|105505.7|1054
1657512900000|2022-07-11 04:15:00|105633|105517|105626.6|105530.1|105642.2|105552.6|105602.5|105508.3|996
1657513200000|2022-07-11 04:20:00|105625.8|105530.6|105656.9|105540.9|105671.6|105576.1|105621.5|105518.8|1533
1657513500000|2022-07-11 04:25:00|105656.7|105540.7|105645.5|105595.5|105679.1|105595.5|105634.9|105529.6|1096
1657513800000|2022-07-11 04:30:00|105655.6|105569.8|105615.2|105499.2|105672.2|105585.6|105593.2|105477.2|1336
1657514100000|2022-07-11 04:35:00|105615.9|105499.9|105616.2|105500.2|105634.5|105528.4|105585.6|105469.6|1519
1657514400000|2022-07-11 04:40:00|105615.9|105499.9|105633|105517|105642.4|105536.9|105600.5|105490.2|1216
1657514700000|2022-07-11 04:45:00|105633.1|105517.1|105621.6|105528.7|105643.6|105545.7|105605.8|105493.6|1020
1657515000000|2022-07-11 04:50:00|105621.7|105528.8|105639.5|105523.5|105675.1|105560.4|105614.1|105498.1|1444
1657515300000|2022-07-11 04:55:00|105639.7|105523.7|105639.1|105528.6|105651.4|105547.6|105620.4|105514.1|955
1657515600000|2022-07-11 05:00:00|105635.8|105533.7|105611.4|105561.4|105685|105569|105597.8|105501.3|1630
1657515900000|2022-07-11 05:05:00|105611.7|105561.7|105592.5|105502.8|105629.9|105561.7|105564.9|105486.8|1076
1657516200000|2022-07-11 05:10:00|105592.6|105502.9|105603.5|105503.6|105611.7|105541.1|105568.6|105470.2|1388
1657516500000|2022-07-11 05:15:00|105603.8|105503.8|105613.1|105517.2|105618.2|105551.3|105566.5|105478.6|1875
1657516800000|2022-07-11 05:20:00|105612.4|105518.2|105579|105465.5|105615.7|105553.6|105557.2|105460.3|1521
1657517100000|2022-07-11 05:25:00|105579.7|105463.7|105579.4|105476.5|105591.9|105519.9|105545.6|105429.6|1404
1657517400000|2022-07-11 05:30:00|105580.3|105473.8|105687.9|105613.5|105706|105633.9|105571.6|105473.4|1632
1657517700000|2022-07-11 05:35:00|105691.5|105632|105702.9|105592.8|105722.6|105643.9|105680.1|105571.5|1474
1657518000000|2022-07-11 05:40:00|105702.8|105591.7|105694|105644|105715.5|105644|105664.9|105575.4|1433
1657518300000|2022-07-11 05:45:00|105694.1|105644.1|105740.8|105654.6|105770.1|105696|105691.9|105615.1|1236
1657518600000|2022-07-11 05:50:00|105740.9|105654.5|105782.1|105702.3|105829.5|105747.1|105722.8|105654.3|1487
1657518900000|2022-07-11 05:55:00|105782.4|105703.1|105730.2|105640.4|105790.2|105712.8|105712.4|105612.8|1752
1657519200000|2022-07-11 06:00:00|105727.6|105640.6|105725.9|105700.9|105786.2|105713.8|105715.9|105605.3|1839
1657519500000|2022-07-11 06:05:00|105725.8|105700.8|105805.8|105755.8|105826.2|105769.8|105707.5|105665.1|1627
1657519800000|2022-07-11 06:10:00|105805.4|105755.4|105844.9|105819.9|105851.4|105826.4|105777.6|105745.7|1760
1657520100000|2022-07-11 06:15:00|105843.9|105818.9|105810.4|105785.4|105880.7|105854.9|105796.8|105768.9|1641
1657520400000|2022-07-11 06:20:00|105810.7|105785.7|105840.2|105815.2|105867.7|105842.7|105810.6|105779.7|1327
1657520700000|2022-07-11 06:25:00|105840.3|105815.3|105824.7|105799.7|105886|105846.8|105817.8|105784.2|1329
1657521000000|2022-07-11 06:30:00|105824|105799|105783.6|105758.6|105834.4|105809.4|105764.1|105739.1|1700
1657521300000|2022-07-11 06:35:00|105782.1|105757.1|105758.6|105733.6|105794.6|105769.6|105735.7|105710.7|1598
1657521600000|2022-07-11 06:40:00|105758.8|105733.8|105926.7|105901.7|105931.3|105904.5|105758.6|105733.6|1562
1657521900000|2022-07-11 06:45:00|105927.1|105902.1|105892.4|105867.4|105956.4|105919.8|105856.3|105831.3|1265
1657522200000|2022-07-11 06:50:00|105892.5|105867.5|106038.3|106013.3|106048.2|106023.2|105888.1|105863.1|1587
1657522500000|2022-07-11 06:55:00|106037.9|106012.9|105968.6|105943.6|106049.6|106018.5|105947.1|105919.6|1462
1657522800000|2022-07-11 07:00:00|105966.6|105941.6|106022.7|105997.7|106099.3|106055.6|105943|105918|1951
1657523100000|2022-07-11 07:05:00|106022.2|105997.2|105836.3|105811.3|106024.7|105999.7|105820.5|105786.8|1992
1657523400000|2022-07-11 07:10:00|105837.4|105812.4|105897.9|105872.9|105911.6|105876.2|105809.3|105784.3|1802
1657523700000|2022-07-11 07:15:00|105895.9|105870.9|105926.1|105901.1|105954.8|105929.8|105877.6|105852.6|1762
1657524000000|2022-07-11 07:20:00|105926.6|105901.6|105996|105971|106022.6|105983.9|105912.3|105887.3|1781
1657524300000|2022-07-11 07:25:00|105995.9|105970.9|106021.9|105996.9|106061.7|106036.7|105990.1|105961.3|1724
1657524600000|2022-07-11 07:30:00|106021.8|105996.8|105933.1|105908.1|106058.1|106025.6|105929.8|105904.8|1752
1657524900000|2022-07-11 07:35:00|105930.6|105905.6|105991.2|105966.2|106007.2|105982.2|105907.9|105882.9|1700
1657525200000|2022-07-11 07:40:00|105991|105966|106010.9|105985.9|106015.6|105990.6|105947.9|105919.9|1832
1657525500000|2022-07-11 07:45:00|106010.8|105985.8|106036.2|106011.2|106036.7|106011.7|105921.8|105896.8|1695
1657525800000|2022-07-11 07:50:00|106036.4|106011.4|106042.2|106017.2|106075.9|106050.9|105978.8|105953.8|1927
1657526100000|2022-07-11 07:55:00|106043.5|106018.5|105970.8|105945.8|106049.6|106024.6|105951.1|105925.7|1862
1657526400000|2022-07-11 08:00:00|105970.9|105945.9|106037.6|106012.6|106062.6|106037.6|105940.5|105915.5|1790
1657526700000|2022-07-11 08:05:00|106037.1|106012.1|105983.5|105958.5|106053.6|106028.6|105973.2|105878.2|1641
1657527000000|2022-07-11 08:10:00|105983.4|105958.4|105917.2|105892.2|105989.5|105964.5|105826.5|105801.5|1791
1657527300000|2022-07-11 08:15:00|105917.8|105892.8|105853.2|105828.2|105973.1|105948.1|105839.4|105814.4|1777
1657527600000|2022-07-11 08:20:00|105853.3|105828.3|105845.4|105820.4|105936.2|105898.2|105828.5|105803.5|1861
1657527900000|2022-07-11 08:25:00|105843.3|105818.3|105852.2|105827.2|105920.2|105895.2|105841.6|105816.6|1605
1657528200000|2022-07-11 08:30:00|105854.4|105829.4|105760.4|105735.4|105864.1|105839.1|105758.7|105733.7|1716
1657528500000|2022-07-11 08:35:00|105763.5|105738.5|105664.6|105639.6|105770.6|105745.6|105661.5|105565|1667
1657528800000|2022-07-11 08:40:00|105664.8|105639.8|105733.5|105708.5|105749.6|105724.6|105663.3|105638.3|1529
1657529100000|2022-07-11 08:45:00|105732.1|105707.1|105787.1|105762.1|105815.7|105790.7|105729.6|105704.6|1602
1657529400000|2022-07-11 08:50:00|105786.7|105761.7|105777|105752|105871|105796.2|105766|105740.6|1525
1657529700000|2022-07-11 08:55:00|105776.3|105751.3|105790.3|105765.3|105817.9|105792.9|105734.7|105709.7|1640
1657530000000|2022-07-11 09:00:00|105789.7|105764.7|105774.5|105749.5|105832.1|105794.5|105748|105702.2|1817
1657530300000|2022-07-11 09:05:00|105774.3|105749.3|105734.1|105709.1|105776.5|105751.5|105706.9|105681.9|1336
1657530600000|2022-07-11 09:10:00|105734.4|105709.4|105745.5|105720.5|105753|105728|105666.5|105581.6|1605
1657530900000|2022-07-11 09:15:00|105745.9|105720.9|105757.4|105732.4|105801.3|105776.3|105721.6|105687.1|1594
1657531200000|2022-07-11 09:20:00|105757.8|105732.8|105707.3|105682.3|105791.2|105741.8|105700.7|105675.7|1591
1657531500000|2022-07-11 09:25:00|105707.5|105682.5|105767.5|105742.5|105799.5|105774.5|105694.6|105585.2|1544
1657531800000|2022-07-11 09:30:00|105768.5|105743.5|105809.7|105759.7|105850.8|105825.8|105742.2|105717.2|1742
1657532100000|2022-07-11 09:35:00|105809.3|105759.3|105752.5|105727.5|105818.9|105793.9|105751.6|105726.6|1547
1657532400000|2022-07-11 09:40:00|105752.1|105727.1|105825|105800|105868.3|105843.3|105721.8|105696.8|1407
1657532700000|2022-07-11 09:45:00|105824.2|105799.2|105855.7|105830.7|105877.7|105852.7|105758.7|105733.7|1640
1657533000000|2022-07-11 09:50:00|105855.5|105830.5|105897.4|105872.4|105907.6|105882.6|105838.1|105813.1|1576
1657533300000|2022-07-11 09:55:00|105897.7|105872.7|105965.1|105940.1|105972.5|105947.5|105886.2|105861.2|1538
1657533600000|2022-07-11 10:00:00|105965.9|105940.9|105928.2|105903.2|105968.4|105943.4|105915.1|105890.1|1769
1657533900000|2022-07-11 10:05:00|105928.7|105903.7|105941.2|105916.2|105985|105956.8|105896.4|105866.5|1599
1657534200000|2022-07-11 10:10:00|105940.9|105915.9|105951.1|105926.1|105969.3|105944.3|105923.8|105898.8|1638
1657534500000|2022-07-11 10:15:00|105951.4|105926.4|105877.5|105852.5|105964.8|105926.5|105868.7|105821.3|1594
1657534800000|2022-07-11 10:20:00|105877.3|105852.3|105883.3|105858.3|105919.3|105871.8|105818.1|105793.1|1638
1657535100000|2022-07-11 10:25:00|105883.2|105858.2|105902.7|105877.7|105917|105892|105866.9|105841.9|1172
1657535400000|2022-07-11 10:30:00|105902.5|105877.5|105900.8|105875.8|105956.8|105902.2|105873.3|105848.3|1441
1657535700000|2022-07-11 10:35:00|105893.5|105868.5|105847.7|105822.7|105896.7|105871.7|105829.4|105804.4|1264
1657536000000|2022-07-11 10:40:00|105854.1|105829.1|105801.6|105776.6|105854.1|105829.1|105786|105761|1402
1657536300000|2022-07-11 10:45:00|105800.9|105775.9|105801.5|105776.5|105826.5|105801.5|105773.2|105748.2|1419
1657536600000|2022-07-11 10:50:00|105801.2|105776.2|105879.8|105854.8|105880.8|105855.8|105793.4|105755.6|1476
1657536900000|2022-07-11 10:55:00|105879.7|105854.7|105841.9|105816.9|105898.5|105863.2|105821.8|105796.8|1452
1657537200000|2022-07-11 11:00:00|105841.2|105816.2|105811.4|105786.4|105858.6|105824|105787.6|105762.6|1595
1657537500000|2022-07-11 11:05:00|105811|105786|105798.2|105773.2|105838.9|105813.9|105788.6|105763.6|1381
1657537800000|2022-07-11 11:10:00|105798.1|105773.1|105812.3|105787.3|105812.9|105787.9|105750.3|105725.3|1211
1657538100000|2022-07-11 11:15:00|105813.8|105788.8|105804.9|105779.9|105823.8|105798.8|105749.2|105724.2|1328
1657538400000|2022-07-11 11:20:00|105805.4|105780.4|105926.3|105901.3|105927.4|105902.4|105796.9|105771.9|1500
1657538700000|2022-07-11 11:25:00|105926.4|105901.4|106005.5|105980.5|106011.3|105986.3|105916.2|105891.2|1708
1657539000000|2022-07-11 11:30:00|106003.8|105978.8|105984.6|105959.6|106004.6|105979.6|105931.7|105906.7|1541
1657539300000|2022-07-11 11:35:00|105987.4|105962.4|106011.6|105986.6|106034.7|106004.2|105978.4|105946.4|1506
1657539600000|2022-07-11 11:40:00|106011.5|105986.5|106055.8|106030.8|106085|106039.8|105997.3|105972.3|1609
1657539900000|2022-07-11 11:45:00|106054.3|106029.3|106067.3|106042.3|106079.2|106054.2|106021.2|105996.2|1664
1657540200000|2022-07-11 11:50:00|106067.7|106042.7|106128.4|106103.4|106140.9|106115.9|106049.6|106024.6|1770
1657540500000|2022-07-11 11:55:00|106128|106103|106035.8|106010.8|106135.7|106110.7|106035.7|106010.7|1709
1657540800000|2022-07-11 12:00:00|106036.7|106011.7|106053.5|106028.5|106066.2|106041.1|105986.5|105961.5|1904
1657541100000|2022-07-11 12:05:00|106053.9|106028.9|106022.7|105997.7|106081.5|106056.5|105969.1|105944.1|1658
1657541400000|2022-07-11 12:10:00|106022|105997|105925.5|105900.5|106024.2|105999.2|105914.4|105889.4|1556
1657541700000|2022-07-11 12:15:00|105926.4|105901.4|105927.7|105902.7|105939.1|105914.1|105859.5|105834.5|1679
1657542000000|2022-07-11 12:20:00|105927.5|105902.5|105901.8|105876.8|105944.9|105919.9|105856|105831|1775
1657542300000|2022-07-11 12:25:00|105902.8|105877.8|106022.7|105997.7|106023.1|105998.1|105887.4|105862.4|1666
1657542600000|2022-07-11 12:30:00|106020.5|105995.5|106121.3|106096.3|106134|106109|105933.2|105908.2|1920
1657542900000|2022-07-11 12:35:00|106122.9|106097.9|106126.1|106101.1|106144.8|106119.8|106090.5|106065.5|1913
1657543200000|2022-07-11 12:40:00|106127|106102|106131.5|106106.5|106169|106144|106088.4|106063.4|1860
1657543500000|2022-07-11 12:45:00|106131.4|106106.4|106109.7|106084.7|106178.6|106153.6|106098.4|106073.4|1692
1657543800000|2022-07-11 12:50:00|106108.8|106083.8|106156.1|106131.1|106198.1|106157|106060.4|106035.4|2081
1657544100000|2022-07-11 12:55:00|106160.9|106135.9|106123.1|106098.1|106219|106156.3|106054.9|106018.6|2100
1657544400000|2022-07-11 13:00:00|106122.6|106097.6|106156.9|106131.9|106287.7|106257.2|106101.6|106076.6|1942
1657544700000|2022-07-11 13:05:00|106157.5|106132.5|106322|106297|106323.2|106298.2|106144.9|106119.9|1925
1657545000000|2022-07-11 13:10:00|106324.3|106299.3|106408.7|106383.7|106440.1|106384.6|106289.5|106264.5|2018
1657545300000|2022-07-11 13:15:00|106408.1|106383.1|106300.2|106275.2|106408.1|106383.1|106275.1|106250.1|1791
1657545600000|2022-07-11 13:20:00|106300.5|106275.5|106285.5|106260.5|106356.8|106302.3|106269.9|106242.1|1863
1657545900000|2022-07-11 13:25:00|106284.8|106259.8|106325|106300|106405.9|106380.9|106284.8|106259.8|1766
1657546200000|2022-07-11 13:30:00|106325.3|106300.3|106429.1|106404.1|106431.3|106406.3|106289.3|106264.3|2110
1657546500000|2022-07-11 13:35:00|106428.3|106403.3|106420.7|106395.7|106498.8|106473.8|106383.1|106358.1|2032
1657546800000|2022-07-11 13:40:00|106420.9|106395.9|106371.7|106346.7|106498.8|106431.1|106371.3|106346.3|2098
1657547100000|2022-07-11 13:45:00|106375.5|106350.5|106433.3|106408.3|106495.8|106470.8|106373.6|106348.6|1986
1657547400000|2022-07-11 13:50:00|106434.2|106409.2|106400.7|106375.7|106486.7|106459|106397.6|106372.6|2101
1657547700000|2022-07-11 13:55:00|106402|106377|106342.1|106317.1|106418.6|106389.9|106247.7|106222.7|2123
1657548000000|2022-07-11 14:00:00|106342.5|106317.5|106319|106294|106457.8|106432.8|106313.2|106288.2|2075
1657548300000|2022-07-11 14:05:00|106318.5|106293.5|106259|106234|106395.1|106370.1|106234.2|106209.2|1935
1657548600000|2022-07-11 14:10:00|106256.4|106231.4|106291.4|106266.4|106312.9|106272.4|106147|106122|1998
1657548900000|2022-07-11 14:15:00|106293.7|106268.7|106330.2|106305.2|106357.7|106327.1|106222.1|106184.1|2047
1657549200000|2022-07-11 14:20:00|106330|106305|106345.4|106320.4|106386.1|106361.1|106309.6|106284.6|1918
1657549500000|2022-07-11 14:25:00|106345.8|106320.8|106318.2|106293.2|106378.6|106353.6|106237.8|106212.8|2065
1657549800000|2022-07-11 14:30:00|106318.1|106293.1|106164.6|106139.6|106329|106304|106145.5|106094.9|2005
1657550100000|2022-07-11 14:35:00|106159.8|106134.8|106073.5|106048.5|106169.1|106144.1|106072.1|106047.1|1797
1657550400000|2022-07-11 14:40:00|106073.4|106048.4|106030.9|106005.9|106108.8|106083.8|106019.6|105994.6|1815
1657550700000|2022-07-11 14:45:00|106030.3|106005.3|106078.5|106053.5|106147.1|106122.1|106020.6|105995.6|1873
1657551000000|2022-07-11 14:50:00|106078.4|106053.4|106016.5|105991.5|106138.5|106113.5|105930.4|105905.4|2049
1657551300000|2022-07-11 14:55:00|106016.2|105991.2|106069.1|106044.1|106108.8|106083.8|106010.6|105985.6|1920
1657551600000|2022-07-11 15:00:00|106071.2|106046.2|106031.7|106006.7|106096.5|106071.5|106023|105998|1953
1657551900000|2022-07-11 15:05:00|106030.3|106005.3|106032.6|106007.6|106092.9|106067.9|105994.8|105969.8|1933
1657552200000|2022-07-11 15:10:00|106031.7|106006.7|105915.9|105890.9|106037|106012|105893.2|105868.2|1978
1657552500000|2022-07-11 15:15:00|105911|105886|105978.9|105953.9|106003.7|105978.7|105892.4|105867.4|1786
1657552800000|2022-07-11 15:20:00|105980|105955|106006|105981|106021.5|105985.5|105940.9|105905.5|1802
1657553100000|2022-07-11 15:25:00|106008.4|105983.4|105991.5|105916.2|106047|105985.3|105949.6|105881.9|1779
1657553400000|2022-07-11 15:30:00|105991|105917.3|105994.7|105944.7|106098.7|105982.7|105926|105876.8|2013
1657553700000|2022-07-11 15:35:00|105993.6|105943.6|106018.7|105968.7|106040.2|105986.2|105979.7|105916.3|1861
1657554000000|2022-07-11 15:40:00|106018.4|105968.4|106034.9|105984.9|106106.8|106035.6|106004.3|105954.9|1918
1657554300000|2022-07-11 15:45:00|106046.5|105975.4|106084.6|106034.6|106164.8|106056.4|105978.5|105940.9|1859
1657554600000|2022-07-11 15:50:00|106085.6|106035.6|105988.1|105963.1|106100.7|106050.5|105987.8|105962.8|2087
1657554900000|2022-07-11 15:55:00|105987.8|105962.8|105926.5|105901.5|105988.6|105963.6|105922.1|105897.1|1988
1657555200000|2022-07-11 16:00:00|105927.8|105902.8|105984.8|105959.8|106022.4|105997.4|105914|105889|2048
1657555500000|2022-07-11 16:05:00|105984.6|105959.6|105963.7|105938.7|106002.5|105977.5|105954.4|105926.5|1652
1657555800000|2022-07-11 16:10:00|105964.4|105939.4|105990.3|105965.3|106017.8|105980|105954.6|105927.6|1773
1657556100000|2022-07-11 16:15:00|105990.1|105965.1|106017.9|105967.9|106059.4|105995.3|105950.8|105901.5|2051
1657556400000|2022-07-11 16:20:00|106027.7|105957|106100.3|106027.2|106140.1|106086.7|106008.4|105937|2113
1657556700000|2022-07-11 16:25:00|106091.9|106041.9|106093.3|106068.3|106128.8|106078.6|106074.9|106006.4|2025
1657557000000|2022-07-11 16:30:00|106094.8|106069.8|106165.1|106140.1|106303.4|106187.6|106092.6|106067.6|2015
1657557300000|2022-07-11 16:35:00|106165.5|106140.5|106165.2|106115.2|106203.7|106142.5|106127.2|106090|1857
1657557600000|2022-07-11 16:40:00|106165.3|106115.3|106162.1|106137.1|106271|106155|106148.2|106103.9|1668
1657557900000|2022-07-11 16:45:00|106162.2|106137.2|106173.9|106148.9|106200.8|106161.3|106158.8|106119.9|1914
1657558200000|2022-07-11 16:50:00|106173.5|106148.5|106188|106163|106237.8|106188.5|106168.6|106126.9|2098
1657558500000|2022-07-11 16:55:00|106187.9|106162.9|106137.6|106112.6|106195.7|106169.9|106117.1|106082.5|1691
1657558800000|2022-07-11 17:00:00|106135.5|106110.5|106131.1|106106.1|106200.8|106161.4|106113|106073.7|1913
1657559100000|2022-07-11 17:05:00|106130.4|106105.4|106088.1|106063.1|106164.2|106128.5|106082.9|106057.9|1631
1657559400000|2022-07-11 17:10:00|106087.8|106062.8|106052.7|106027.7|106095|106070|106050.7|106014.8|1582
1657559700000|2022-07-11 17:15:00|106052.8|106027.8|106086.7|106036.7|106110.2|106072.5|106050.3|106014.6|1579
1657560000000|2022-07-11 17:20:00|106086.4|106036.4|106089.7|106064.7|106114.5|106076.1|106044.6|106011.9|2180
1657560300000|2022-07-11 17:25:00|106089.9|106064.9|106111.5|106086.5|106130.5|106090.6|106070.3|106034.8|1876
1657560600000|2022-07-11 17:30:00|106111.9|106086.9|106071.6|106046.6|106152.3|106111.9|106063.4|106030|2095
1657560900000|2022-07-11 17:35:00|106072.9|106047.9|106095.9|106045.9|106149.1|106082.7|106062.3|106030|2215
1657561200000|2022-07-11 17:40:00|106095.8|106045.8|106046.6|106021.6|106116.2|106061.6|106023.5|105993|1920
1657561500000|2022-07-11 17:45:00|106046.1|106021.1|106029.3|106004.3|106050.6|106024.9|106021|105990.3|1526
1657561800000|2022-07-11 17:50:00|106029|106004|106068.6|106043.6|106070.4|106045|106027.6|106002.6|1882
1657562100000|2022-07-11 17:55:00|106069|106044|106045.8|106020.8|106075.3|106050.3|106039|106014|1695
1657562400000|2022-07-11 18:00:00|106045.4|106020.4|106095|106070|106098.5|106073.5|106025.2|106000.2|1630
1657562700000|2022-07-11 18:05:00|106094.7|106069.7|106142.6|106117.6|106147.3|106122.3|106080.9|106055.9|1635
1657563000000|2022-07-11 18:10:00|106143|106118|106145.6|106120.6|106162.9|106137.9|106128.9|106093.2|1548
1657563300000|2022-07-11 18:15:00|106145.4|106120.4|106090.1|106065.1|106148.9|106123.9|106078.9|106053.9|1401
1657563600000|2022-07-11 18:20:00|106090|106065|106133.4|106083.4|106135.3|106107.3|106086.3|106061.3|1241
1657563900000|2022-07-11 18:25:00|106132.8|106082.8|106118.6|106093.6|106134|106104.4|106107.5|106073.6|1120
1657564200000|2022-07-11 18:30:00|106117.7|106092.7|106107.8|106082.8|106139.2|106105.4|106102.2|106071.4|1469
1657564500000|2022-07-11 18:35:00|106107.7|106082.7|106086.1|106061.1|106125.2|106089|106084.8|106048|1087
1657564800000|2022-07-11 18:40:00|106087.2|106062.2|106060.7|106035.7|106099.4|106066.3|106047.6|106014.4|1199
1657565100000|2022-07-11 18:45:00|106059.9|106034.9|106098.1|106073.1|106125.3|106089.4|106059|106034|1000
1657565400000|2022-07-11 18:50:00|106099.9|106074.9|106155.6|106105.6|106162.4|106126.6|106098.4|106061.5|1157
1657565700000|2022-07-11 18:55:00|106155.5|106105.5|106167|106117|106314.8|106198.8|106140|106098.8|1505
1657566000000|2022-07-11 19:00:00|106166.3|106116.3|106185.8|106135.8|106217.4|106146|106121.2|106079.2|1602
1657566300000|2022-07-11 19:05:00|106185.3|106135.3|106202.6|106121|106234.9|106162.6|106171.3|106105.6|1501
1657566600000|2022-07-11 19:10:00|106197|106125.8|106219.4|106169.4|106247.3|106186.7|106173.7|106109.4|1394
1657566900000|2022-07-11 19:15:00|106226.9|106152.8|106317.5|106267.5|106405.1|106302.3|106204.5|106149.1|2028
1657567200000|2022-07-11 19:20:00|106318|106268|106362.8|106292.1|106388.9|106319.4|106305.4|106249.8|2169
1657567500000|2022-07-11 19:25:00|106362.6|106291.9|106360.6|106310.6|106489.5|106373.5|106313.6|106252.3|1966
1657567800000|2022-07-11 19:30:00|106356.7|106306.7|106356.1|106306.1|106377.7|106309.5|106313.7|106237.5|1676
1657568100000|2022-07-11 19:35:00|106358.6|106308.6|106392|106318.2|106417.6|106348.5|106347.4|106278|1553
1657568400000|2022-07-11 19:40:00|106397.5|106314.5|106414.9|106364.9|106428.4|106377.7|106372.3|106297.1|1621
1657568700000|2022-07-11 19:45:00|106412.8|106362.8|106451.5|106401.5|106475.8|106406|106392.4|106334.7|1630
1657569000000|2022-07-11 19:50:00|106452.9|106402.9|106504.4|106426.6|106511.5|106447.8|106403.6|106328.4|1539
1657569300000|2022-07-11 19:55:00|106504.7|106432.5|106416.4|106337|106529|106460|106410.4|106318.2|1689
1657569600000|2022-07-11 20:00:00|106415.8|106336.1|106341.8|106291.8|106426.6|106357.4|106338.4|106278.8|1414
1657569900000|2022-07-11 20:05:00|106342|106292|106352.9|106302.9|106403.9|106342.6|106340.1|106290.1|1348
1657570200000|2022-07-11 20:10:00|106353.2|106303.2|106352|106302|106373.1|106328.8|106328.9|106276.9|1482
1657570500000|2022-07-11 20:15:00|106351.9|106301.9|106346.2|106296.2|106356.9|106319|106306.4|106271.7|1425
1657570800000|2022-07-11 20:20:00|106346.1|106296.1|106337.7|106287.7|106352.6|106315.3|106317.4|106279.3|1207
1657571100000|2022-07-11 20:25:00|106338.4|106288.4|106346.9|106296.9|106383.8|106321.2|106321.8|106282.3|1511
1657571400000|2022-07-11 20:30:00|106346.4|106296.4|106355.6|106305.6|106407.7|106330.8|106346.4|106285|752
1657571700000|2022-07-11 20:35:00|106355.2|106305.2|106397.6|106327|106418.7|106346|106355.2|106291.8|847
1657572000000|2022-07-11 20:40:00|106397.5|106337.7|106418|106332.6|106435.4|106350.7|106376|106317.8|583
1657572300000|2022-07-11 20:45:00|106414.3|106336.2|106399.4|106318|106438.2|106360.2|106372.5|106291.7|663
1657572600000|2022-07-11 20:50:00|106403.2|106309.2|106422.1|106306.1|106440.9|106342.4|106379|106296.1|814
1657572900000|2022-07-11 20:55:00|106427.1|106311.1|106442.3|106326.3|106479|106363|106409.8|106303.5|706
1657573200000|2022-07-11 21:00:00|106436.2|106320.2|106526|106410|106527.5|106411.5|106408|106292|62
1657573500000|2022-07-11 21:05:00|106518.7|106402.7|106510.7|106394.7|106520.2|106404.2|106447.8|106331.8|45
1657573800000|2022-07-11 21:10:00|106512.8|106396.8|106488.8|106372.8|106512.8|106396.8|106488.8|106372.8|2
1657576800000|2022-07-11 22:00:00|106423.1|106307.1|106446.8|106330.8|106551.3|106435.3|106390.4|106274.4|626
1657577100000|2022-07-11 22:05:00|106433.1|106317.1|106499.1|106383.1|106665.4|106549.4|106409.1|106293.1|1933
1657577400000|2022-07-11 22:10:00|106499.2|106383.2|106438.9|106322.9|106510|106394|106389.5|106273.5|691
1657577700000|2022-07-11 22:15:00|106446.8|106330.8|106436.2|106320.2|106491.7|106375.7|106404.7|106288.7|657
1657578000000|2022-07-11 22:20:00|106436.4|106320.4|106416.1|106300.1|106458.7|106342.7|106381.3|106265.3|733
1657578300000|2022-07-11 22:25:00|106415.6|106299.6|106405.1|106289.1|106462.4|106346.4|106391.7|106275.7|779
1657578600000|2022-07-11 22:30:00|106406.9|106290.9|106442|106326|106560.1|106444.1|106392.7|106276.7|838
1657578900000|2022-07-11 22:35:00|106441.9|106325.9|106471.4|106355.4|106516|106400|106433.7|106317.7|1004
1657579200000|2022-07-11 22:40:00|106474.7|106358.7|106448.9|106332.9|106492.8|106376.8|106418.4|106302.4|488
1657579500000|2022-07-11 22:45:00|106446.3|106330.3|106489.1|106373.1|106553.4|106437.4|106419.2|106303.2|498
1657579800000|2022-07-11 22:50:00|106469.1|106353.1|106506|106390|106626.4|106510.4|106420.3|106304.3|1198
1657580100000|2022-07-11 22:55:00|106506.2|106390.2|106508.1|106392.1|106614.7|106498.7|106459.7|106343.7|2006
1657580400000|2022-07-11 23:00:00|106498.4|106382.4|106435.3|106319.3|106573.9|106457.9|106417|106301|1359
1657580700000|2022-07-11 23:05:00|106435.1|106319.1|106407.4|106291.4|106439.8|106323.8|106404.4|106288.4|1386
1657581000000|2022-07-11 23:10:00|106407.2|106291.2|106404.7|106290.8|106431.1|106315.1|106400.7|106284.7|1384
1657581300000|2022-07-11 23:15:00|106404.4|106290.6|106403.4|106287.4|106411.7|106307.2|106380.3|106275.1|1055
1657581600000|2022-07-11 23:20:00|106402.4|106286.4|106410.9|106303.9|106424.8|106313.4|106368|106274.8|1092
1657581900000|2022-07-11 23:25:00|106410.8|106303.5|106431.4|106315.4|106437.4|106334.6|106388.5|106279.4|1244
1657582200000|2022-07-11 23:30:00|106431|106315|106464.5|106348.5|106469.8|106353.8|106394.5|106285.8|1547
1657582500000|2022-07-11 23:35:00|106462.7|106346.7|106442.8|106326.8|106465.8|106356|106419.1|106310.9|1067
1657582800000|2022-07-11 23:40:00|106441.5|106325.5|106448.7|106332.7|106465.7|106349.7|106425.1|106312.2|1298
1657583100000|2022-07-11 23:45:00|106453.1|106337.1|106393.7|106288|106465.7|106349.7|106387|106282.2|1345
1657583400000|2022-07-11 23:50:00|106392.5|106289.1|106420.1|106304.1|106429.2|106321.3|106388.3|106281.3|1857
1657583700000|2022-07-11 23:55:00|106419.9|106303.9|106453.5|106337.5|106464.1|106348.1|106397.9|106288.8|2093
1657584000000|2022-07-12 00:00:00|106449.5|106333.5|106410.2|106294.2|106547.1|106431.1|106395.9|106285.1|1413
1657584300000|2022-07-12 00:05:00|106406.7|106290.7|106378.3|106265|106430|106316|106341.9|106243.9|1257
1657584600000|2022-07-12 00:10:00|106378.4|106265.3|106381.7|106265.7|106402.2|106292.7|106342.4|106242.3|1158
1657584900000|2022-07-12 00:15:00|106380.3|106264.3|106393|106277|106404|106310.7|106360.7|106262.2|1235
1657585200000|2022-07-12 00:20:00|106393.1|106277.1|106420.7|106304.7|106473.9|106357.9|106347.9|106237.9|1706
1657585500000|2022-07-12 00:25:00|106419.6|106303.6|106533.4|106419.6|106554.6|106438.6|106396.7|106284.9|2125
1657585800000|2022-07-12 00:30:00|106528.3|106420.1|106507.8|106391.8|106559.9|106454.4|106494.7|106389.9|1640
1657586100000|2022-07-12 00:35:00|106507.9|106391.9|106464.5|106357.3|106513.1|106427.7|106450.2|106352|1226
1657586400000|2022-07-12 00:40:00|106460.7|106359.1|106463.3|106371.9|106496.5|106403.7|106431.3|106339.7|1323
1657586700000|2022-07-12 00:45:00|106460.9|106373.5|106458.2|106342.2|106480.7|106377.8|106386.5|106291.7|1347
1657587000000|2022-07-12 00:50:00|106458.3|106342.3|106484|106377.5|106519.1|106413.2|106451.3|106337.9|1416
1657587300000|2022-07-12 00:55:00|106479.5|106372.2|106505.7|106389.7|106516.5|106430.4|106438.8|106345.5|1241
1657587600000|2022-07-12 01:00:00|106504.8|106388.8|106527.7|106412.4|106576.1|106494.5|106476.8|106374.9|1617
1657587900000|2022-07-12 01:05:00|106524.8|106415.2|106621|106519.3|106630.5|106527.3|106509.9|106412.5|1947
1657588200000|2022-07-12 01:10:00|106627.7|106520.9|106613|106563|106671.6|106594.4|106592.3|106517.6|2148
1657588500000|2022-07-12 01:15:00|106612.8|106562.8|106709.1|106640.5|106744.5|106672.2|106593.4|106520.2|2200
1657588800000|2022-07-12 01:20:00|106705.4|106643|106737.6|106665.5|106772.2|106699.3|106614.8|106541.8|2383
1657589100000|2022-07-12 01:25:00|106736.4|106663.4|106684.3|106619|106771|106680.7|106627.8|106557.4|2376
1657589400000|2022-07-12 01:30:00|106695.9|106612.6|106604.4|106529.5|106707.2|106631.9|106534.3|106472.3|2394
1657589700000|2022-07-12 01:35:00|106595.3|106532.9|106587.8|106513.6|106677.7|106601.7|106553.5|106491.2|2396
1657590000000|2022-07-12 01:40:00|106597.4|106508.6|106555.8|106505.8|106646.6|106570.1|106537|106472.1|2393
1657590300000|2022-07-12 01:45:00|106569|106519|106595.8|106479.8|106676.3|106560.3|106524.3|106451.4|2354
1657590600000|2022-07-12 01:50:00|106593.3|106477.3|106549.7|106433.7|106626.8|106510.8|106517|106401|2339
1657590900000|2022-07-12 01:55:00|106548.3|106432.3|106555.6|106439.6|106573|106457|106499.1|106383.1|2305
1657591200000|2022-07-12 02:00:00|106555.9|106439.9|106619.7|106503.7|106645.7|106529.7|106538.4|106422.4|2325
1657591500000|2022-07-12 02:05:00|106617|106501|106551.1|106435.1|106629.6|106513.6|106523|106413.3|2292
1657591800000|2022-07-12 02:10:00|106553.5|106437.5|106529.4|106413.4|106598.8|106482.8|106510|106394|2345
1657592100000|2022-07-12 02:15:00|106529.5|106413.5|106645|106529|106646.9|106530.9|106514.7|106398.7|2337
1657592400000|2022-07-12 02:20:00|106630.7|106514.7|106580.1|106464.1|106722.5|106638.5|106523.2|106437.9|2339
1657592700000|2022-07-12 02:25:00|106578.3|106462.3|106634.5|106518.5|106691.3|106575.3|106543.5|106427.5|2308
1657593000000|2022-07-12 02:30:00|106634.7|106518.7|106645.7|106529.7|106661.3|106553.5|106580.1|106464.1|2250
1657593300000|2022-07-12 02:35:00|106646.7|106530.7|106585.1|106469.1|106648.3|106532.3|106543.6|106427.6|2344
1657593600000|2022-07-12 02:40:00|106587.8|106471.8|106572|106456|106616.9|106500.9|106554.8|106438.8|2319
1657593900000|2022-07-12 02:45:00|106586.3|106470.3|106593.9|106477.9|106620.1|106504.1|106558.7|106442.7|2335
1657594200000|2022-07-12 02:50:00|106593.6|106477.6|106591.6|106475.6|106617|106501|106556.5|106440.5|2160
1657594500000|2022-07-12 02:55:00|106591.4|106475.4|106565.7|106449.7|106604|106512.8|106534.4|106418.4|2038
1657594800000|2022-07-12 03:00:00|106565.6|106449.6|106584.1|106468.1|106603.4|106487.4|106505.7|106389.7|2142
1657595100000|2022-07-12 03:05:00|106571.2|106455.2|106572.8|106456.8|106650.3|106553.1|106561.9|106445.9|2055
1657595400000|2022-07-12 03:10:00|106574.9|106458.9|106594.8|106478.8|106641.5|106541.5|106565.7|106449.7|1842
1657595700000|2022-07-12 03:15:00|106597.5|106481.5|106610.2|106494.2|106616.3|106511.8|106561.8|106449.8|1869
1657596000000|2022-07-12 03:20:00|106613.5|106497.5|106625.4|106512.2|106658|106563.6|106605.2|106489.2|1631
1657596300000|2022-07-12 03:25:00|106627.2|106511.2|106566.8|106450.8|106641.5|106525.5|106546.5|106435.9|1472
1657596600000|2022-07-12 03:30:00|106568.8|106452.8|106561.5|106487.8|106588.9|106503.9|106541.5|106426.4|1749
1657596900000|2022-07-12 03:35:00|106566.7|106480.4|106586|106470|106639.6|106523.6|106551.9|106443.5|1923
1657597200000|2022-07-12 03:40:00|106585.3|106469.3|106574.5|106458.5|106623|106507|106564|106448|2006
1657597500000|2022-07-12 03:45:00|106574.2|106458.2|106572.3|106468.8|106598.2|106482.2|106544.8|106428.8|1656
1657597800000|2022-07-12 03:50:00|106574.1|106473|106504.5|106392.1|106600.3|106492.8|106478.7|106380.4|1918
1657598100000|2022-07-12 03:55:00|106505.5|106392.2|106516.4|106400.4|106534.4|106425.5|106460.2|106379.1|1723
1657598400000|2022-07-12 04:00:00|106516.1|106400.1|106537|106421|106562.9|106446.9|106497.6|106388.4|2247
1657598700000|2022-07-12 04:05:00|106537.7|106421.7|106536.2|106420.2|106556.6|106440.6|106481.1|106365.1|1707
1657599000000|2022-07-12 04:10:00|106536.1|106420.1|106577.6|106461.6|106594.3|106478.3|106522|106406|1982
1657599300000|2022-07-12 04:15:00|106564.8|106448.8|106565.7|106449.7|106624.1|106508.1|106540.8|106424.8|1813
1657599600000|2022-07-12 04:20:00|106568|106452|106627.2|106511.2|106647.4|106566.9|106546.5|106436.8|2249
1657599900000|2022-07-12 04:25:00|106628.9|106512.9|106621|106505|106660.3|106544.3|106602.4|106486.4|2318
1657600200000|2022-07-12 04:30:00|106617.9|106501.9|106654.4|106538.4|106680.3|106564.3|106602.9|106486.9|1980
1657600500000|2022-07-12 04:35:00|106654.2|106538.2|106722|106606|106757.8|106641.8|106607|106491|1831
1657600800000|2022-07-12 04:40:00|106719.8|106607.7|106753.2|106637.2|106811.2|106729.1|106706.4|106592.2|1981
1657601100000|2022-07-12 04:45:00|106766.7|106650.7|106740.5|106624.5|106822.2|106711|106724.1|106608.1|1998
1657601400000|2022-07-12 04:50:00|106735.1|106619.1|106752|106636|106805.3|106697.1|106714.6|106598.6|1740
1657601700000|2022-07-12 04:55:00|106743.5|106627.5|106750.2|106634.2|106864.6|106748.6|106688.8|106576.7|2016
1657602000000|2022-07-12 05:00:00|106750.9|106634.9|106772.4|106656.4|106921.2|106805.2|106709.7|106593.7|2257
1657602300000|2022-07-12 05:05:00|106779.8|106663.8|106800.5|106691.6|106887.5|106771.5|106712.6|106596.6|2120
1657602600000|2022-07-12 05:10:00|106804.1|106689.1|106770.7|106654.7|106917.4|106801.4|106741.3|106653.1|2166
1657602900000|2022-07-12 05:15:00|106752.5|106666.9|106761.9|106682.8|106910.4|106828.8|106739.4|106657|2100
1657603200000|2022-07-12 05:20:00|106746.2|106693.1|106795.9|106708|106832.9|106737.8|106663|106596.4|1918
1657603500000|2022-07-12 05:25:00|106809.7|106697.7|106780.7|106664.7|106895.7|106779.7|106641.2|106541.5|2068
1657603800000|2022-07-12 05:30:00|106780.5|106664.5|106838.4|106723.9|106911.4|106795.4|106761|106645|2311
1657604100000|2022-07-12 05:35:00|106837.8|106725.1|106755.2|106639.2|106843.9|106742.3|106688.3|106572.3|1816
1657604400000|2022-07-12 05:40:00|106753.1|106637.1|106710|106625.1|106780|106664|106694.8|106588.2|1947
1657604700000|2022-07-12 05:45:00|106707.7|106625.2|106733.6|106655.3|106760|106668.8|106689.2|106591.1|1655
1657605000000|2022-07-12 05:50:00|106734.4|106653.3|106711|106622.8|106745.6|106660.1|106656.6|106593|1530
1657605300000|2022-07-12 05:55:00|106712.1|106618.1|106690|106609.1|106725.6|106653.8|106628.5|106547.4|1405
1657605600000|2022-07-12 06:00:00|106684.9|106612|106662.2|106590.5|106740.6|106643.5|106597|106515.8|1955
1657605900000|2022-07-12 06:05:00|106664.1|106593.1|106596.1|106546.1|106732|106641.8|106582.6|106531.1|1708
1657606200000|2022-07-12 06:10:00|106596.4|106546.4|106456.9|106431.9|106608.7|106568.6|106454.6|106389.3|1842
1657606500000|2022-07-12 06:15:00|106457.5|106432.5|106471.7|106446.7|106497.8|106467.5|106450.6|106414.8|1485
1657606800000|2022-07-12 06:20:00|106471.8|106446.8|106442.6|106417.6|106493.1|106458.7|106412.1|106344.8|1790
1657607100000|2022-07-12 06:25:00|106441.8|106416.8|106463.9|106413.9|106471.2|106424.6|106427.2|106381.6|1511
1657607400000|2022-07-12 06:30:00|106464.1|106414.1|106329.1|106279.1|106471.7|106421.4|106317.2|106258.1|1780
1657607700000|2022-07-12 06:35:00|106329.2|106279.2|106461.7|106436.7|106479.1|106440.9|106289.2|106252|1774
1657608000000|2022-07-12 06:40:00|106461.9|106436.9|106468.8|106443.8|106523.5|106498.5|106450.8|106425.8|1854
1657608300000|2022-07-12 06:45:00|106467.1|106442.1|106529.8|106504.8|106584.9|106535.3|106464.2|106439.2|1748
1657608600000|2022-07-12 06:50:00|106530.5|106505.5|106546.1|106521.1|106586.9|106558.6|106526.8|106491.2|1860
1657608900000|2022-07-12 06:55:00|106545.8|106520.8|106525.2|106500.2|106599|106539|106497.5|106458.9|1904
1657609200000|2022-07-12 07:00:00|106524.8|106499.8|106489.3|106464.3|106709|106676.1|106432|106407|2181
1657609500000|2022-07-12 07:05:00|106490.6|106465.6|106534.5|106509.5|106601.4|106576.4|106453.8|106428.8|2098
1657609800000|2022-07-12 07:10:00|106536.6|106511.6|106543.3|106518.3|106612.2|106587.2|106526.2|106501.2|2173
1657610100000|2022-07-12 07:15:00|106543.4|106518.4|106544.4|106519.4|106591.8|106566.8|106513.1|106488.1|2029
1657610400000|2022-07-12 07:20:00|106544.1|106519.1|106510.4|106485.4|106559.6|106534.6|106500.8|106475.8|2102
1657610700000|2022-07-12 07:25:00|106510.6|106485.6|106474.8|106449.8|106595.9|106565.8|106462.8|106437.8|2015
1657611000000|2022-07-12 07:30:00|106474.6|106449.6|106566.7|106541.7|106581.1|106556.1|106474.6|106449.6|2163
1657611300000|2022-07-12 07:35:00|106569.6|106544.6|106497.2|106472.2|106606.5|106581.5|106490.9|106465.9|2110
1657611600000|2022-07-12 07:40:00|106498.2|106473.2|106512.1|106487.1|106532.2|106500.7|106447.7|106392.6|1846
1657611900000|2022-07-12 07:45:00|106512.7|106487.7|106537.8|106512.8|106556|106531|106484.3|106449.5|1859
1657612200000|2022-07-12 07:50:00|106540|106515|106515.9|106490.9|106572.3|106547.3|106504.2|106467.2|1903
1657612500000|2022-07-12 07:55:00|106517.6|106492.6|106491.9|106466.9|106555.1|106530.1|106482.9|106457.9|1863
1657612800000|2022-07-12 08:00:00|106494.6|106469.6|106491.7|106466.7|106552|106527|106458.7|106433.7|1788
1657613100000|2022-07-12 08:05:00|106493.1|106468.1|106606.1|106581.1|106645.7|106620.7|106491.1|106466.1|1736
1657613400000|2022-07-12 08:10:00|106606.6|106581.6|106598.2|106573.2|106609.5|106583.7|106539.4|106514.4|1800
1657613700000|2022-07-12 08:15:00|106597.8|106572.8|106599.4|106574.4|106623.3|106598.3|106571.4|106546.4|1776
1657614000000|2022-07-12 08:20:00|106598.4|106573.4|106486.5|106461.5|106600.8|106575.8|106474.1|106449.1|1707
1657614300000|2022-07-12 08:25:00|106486.8|106461.8|106525.5|106500.5|106551.2|106526.2|106477|106452|1738
1657614600000|2022-07-12 08:30:00|106522.9|106497.9|106464.7|106439.7|106527|106502|106449.8|106424.8|1691
1657614900000|2022-07-12 08:35:00|106464.3|106439.3|106368.1|106343.1|106498.5|106473.5|106358.7|106333.7|1977
1657615200000|2022-07-12 08:40:00|106367.9|106342.9|106301.3|106276.3|106371.7|106346.7|106262.1|106224.1|1870
1657615500000|2022-07-12 08:45:00|106301.5|106276.5|106328.4|106303.4|106356|106331|106291.1|106266.1|1645
1657615800000|2022-07-12 08:50:00|106327.6|106302.6|106320.3|106295.3|106382.1|106357.1|106293.2|106268.2|1654
1657616100000|2022-07-12 08:55:00|106320.5|106295.5|106401.6|106351.6|106424.2|106380.8|106311.3|106286.3|1964
1657616400000|2022-07-12 09:00:00|106403|106353|106462.8|106437.8|106518.4|106466.1|106343.4|106288.9|1928
1657616700000|2022-07-12 09:05:00|106462.9|106437.9|106458.2|106433.2|106523.2|106498.2|106423.6|106395.1|1961
1657617000000|2022-07-12 09:10:00|106458.3|106433.3|106530.1|106505.1|106534.2|106509.2|106443|106413.7|1927
1657617300000|2022-07-12 09:15:00|106530|106505|106501.1|106476.1|106544.1|106519.1|106498.5|106473.5|1599
1657617600000|2022-07-12 09:20:00|106500.6|106475.6|106505.3|106480.3|106551.5|106526.5|106458.1|106433.1|1773
1657617900000|2022-07-12 09:25:00|106504.8|106479.8|106513.5|106488.5|106571.3|106533.4|106496.5|106461.6|1552
1657618200000|2022-07-12 09:30:00|106514.1|106489.1|106524.7|106499.7|106535|106510|106470.5|106445.5|1624
1657618500000|2022-07-12 09:35:00|106529.5|106504.5|106551.6|106526.6|106563.7|106538.7|106523.3|106498.3|1602
1657618800000|2022-07-12 09:40:00|106551|106526|106565.1|106540.1|106570|106545|106547.8|106522.8|1234
1657619100000|2022-07-12 09:45:00|106565|106540|106515.2|106490.2|106583.1|106558.1|106483.4|106458.4|1536
1657619400000|2022-07-12 09:50:00|106512.6|106487.6|106477.8|106452.8|106547|106522|106470.8|106445.8|1780
1657619700000|2022-07-12 09:55:00|106476.3|106451.3|106415.9|106390.9|106482.1|106457.1|106389.2|106364.2|1754
1657620000000|2022-07-12 10:00:00|106415.4|106390.4|106349.1|106324.1|106426.3|106401.3|106315|106290|1601
1657620300000|2022-07-12 10:05:00|106349|106324|106298.9|106273.9|106364.7|106339.7|106274.4|106249.4|1742
1657620600000|2022-07-12 10:10:00|106298.1|106273.1|106305.5|106280.5|106342.7|106317.7|106272.9|106247.9|1557
1657620900000|2022-07-12 10:15:00|106305.8|106280.8|106398.8|106373.8|106424.1|106399.1|106294.1|106269.1|1711
1657621200000|2022-07-12 10:20:00|106398.9|106373.9|106392.5|106367.5|106406.4|106381.4|106350.2|106325.2|1343
1657621500000|2022-07-12 10:25:00|106393.6|106368.6|106358.4|106333.4|106442.6|106417.6|106348.9|106323.9|1620
1657621800000|2022-07-12 10:30:00|106357.9|106332.9|106338.9|106313.9|106414.2|106389.2|106307.7|106282.7|1672
1657622100000|2022-07-12 10:35:00|106340.5|106315.5|106275.9|106250.9|106340.5|106315.5|106272.9|106247.9|1516
1657622400000|2022-07-12 10:40:00|106276.6|106251.6|106264.7|106239.7|106295.5|106270.5|106239.7|106214.7|1381
1657622700000|2022-07-12 10:45:00|106264.6|106239.6|106264.4|106239.4|106321|106296|106241.7|106216.7|1561
1657623000000|2022-07-12 10:50:00|106265|106240|106311.8|106286.8|106333.7|106308.7|106256.7|106231.7|1509
1657623300000|2022-07-12 10:55:00|106312.4|106287.4|106290.1|106265.1|106343.9|106318.9|106223.2|106183.8|1722
1657623600000|2022-07-12 11:00:00|106288.4|106263.4|106227.8|106177.8|106348.3|106301.6|106224.2|106167.8|1901
1657623900000|2022-07-12 11:05:00|106231.3|106181.3|106248.3|106223.3|106272|106232|106187.6|106156.4|1689
1657624200000|2022-07-12 11:10:00|106248.2|106223.2|106123.2|106098.2|106257|106227.4|106073.8|106048.8|1785
1657624500000|2022-07-12 11:15:00|106125.3|106100.3|105928.4|105903.4|106135|106103.1|105880|105855|1880
1657624800000|2022-07-12 11:20:00|105929.5|105904.5|105829.4|105804.4|105973.6|105948.6|105745.2|105720.2|2140
1657625100000|2022-07-12 11:25:00|105829.7|105804.7|105875.3|105850.3|105881.1|105856.1|105790.9|105757.3|2059
1657625400000|2022-07-12 11:30:00|105872.8|105847.8|105902.4|105877.4|105913.9|105878.4|105783|105754.8|2015
1657625700000|2022-07-12 11:35:00|105902.2|105877.2|105948.9|105898.9|105959.8|105923.7|105850.8|105825.8|1956
1657626000000|2022-07-12 11:40:00|105947.6|105897.6|105922.9|105897.9|105953.7|105921.2|105857.6|105832.6|1835
1657626300000|2022-07-12 11:45:00|105920|105895|106047.7|105971.1|106099.8|106013.7|105914.4|105889.4|2049
1657626600000|2022-07-12 11:50:00|106046.8|105975.6|106001.4|105951.4|106072.3|106034.8|105963.3|105919.8|2115
1657626900000|2022-07-12 11:55:00|105976|105951|105766.2|105741.2|106022.8|105955.7|105754.7|105724.2|2057
1657627200000|2022-07-12 12:00:00|105769.3|105744.3|105974.6|105949.6|105985.4|105960.4|105749.1|105719.9|2020
1657627500000|2022-07-12 12:05:00|105976.6|105951.6|106021.8|105996.8|106025.7|106000.7|105905.5|105880.5|1589
1657627800000|2022-07-12 12:10:00|106022.4|105997.4|105860.7|105835.7|106027.8|106002.8|105839|105814|1785
1657628100000|2022-07-12 12:15:00|105860.9|105835.9|105874.8|105849.8|105877.1|105852.1|105790.7|105765.7|1835
1657628400000|2022-07-12 12:20:00|105875.4|105850.4|105894.5|105869.5|105922.3|105897.3|105836|105811|1983
1657628700000|2022-07-12 12:25:00|105894.8|105869.8|105951.3|105926.3|105966.4|105941.4|105883.9|105843.1|1979
1657629000000|2022-07-12 12:30:00|105951.5|105926.5|105945.4|105920.4|106012.3|105987.3|105897|105872|1913
1657629300000|2022-07-12 12:35:00|105944.3|105919.3|105925.9|105900.9|105991|105966|105902.6|105877.6|1716
1657629600000|2022-07-12 12:40:00|105926.5|105901.5|105832.6|105807.6|105964.2|105939.2|105826.7|105801.7|1906
1657629900000|2022-07-12 12:45:00|105832.5|105807.5|105820.1|105795.1|105877.3|105852.3|105796.1|105771.1|1745
1657630200000|2022-07-12 12:50:00|105820|105795|105731.1|105706.1|105827.2|105802.2|105719.6|105694.6|1656
1657630500000|2022-07-12 12:55:00|105728.4|105703.4|105685.9|105660.9|105734.2|105709.2|105653.7|105628.7|1915
1657630800000|2022-07-12 13:00:00|105686.9|105661.9|105589.1|105564.1|105709.5|105684.5|105584.6|105559.6|1909
1657631100000|2022-07-12 13:05:00|105589|105564|105627.8|105602.8|105683.3|105647.2|105584.1|105559.1|1779
1657631400000|2022-07-12 13:10:00|105626.8|105601.8|105641|105616|105658.8|105633.8|105593.3|105568.3|1949
1657631700000|2022-07-12 13:15:00|105642.1|105617.1|105745.7|105720.7|105763.7|105738.7|105640.6|105615.6|1825
1657632000000|2022-07-12 13:20:00|105746.7|105721.7|105788.1|105763.1|105815.4|105790.4|105744.4|105719.4|1863
1657632300000|2022-07-12 13:25:00|105788.3|105763.3|105766.4|105741.4|105802.4|105777.4|105741|105716|1762
1657632600000|2022-07-12 13:30:00|105766.2|105741.2|105744.9|105719.9|105791.6|105766.6|105684.8|105659.8|2002
1657632900000|2022-07-12 13:35:00|105745|105720|105582.3|105557.3|105753.1|105728.1|105543.6|105518.6|2048
1657633200000|2022-07-12 13:40:00|105583.1|105558.1|105660.6|105635.6|105671.3|105646.3|105566.5|105541.5|2059
1657633500000|2022-07-12 13:45:00|105660.5|105635.5|105679.5|105654.5|105706.9|105681.9|105637.1|105612.1|1996
1657633800000|2022-07-12 13:50:00|105680.1|105655.1|105681|105656|105781.3|105756.3|105670.9|105645.9|2162
1657634100000|2022-07-12 13:55:00|105682.2|105657.2|105614.9|105589.9|105713.7|105688.7|105591.3|105566.3|2102
1657634400000|2022-07-12 14:00:00|105616.2|105591.2|105543.5|105518.5|105684.6|105648.5|105538.2|105513.2|2174
1657634700000|2022-07-12 14:05:00|105544.4|105519.4|105493.4|105468.4|105574.4|105549.4|105490.6|105465.6|1977
1657635000000|2022-07-12 14:10:00|105492.2|105467.2|105585.2|105560.2|105589|105564|105430.2|105405.2|2114
1657635300000|2022-07-12 14:15:00|105585|105560|105628.9|105603.9|105650.9|105625.9|105578.1|105553.1|2047
1657635600000|2022-07-12 14:20:00|105627.5|105602.5|105629.5|105604.5|105650.8|105625.8|105579.9|105551.1|2021
1657635900000|2022-07-12 14:25:00|105629.6|105604.6|105663|105638|105693.9|105668.9|105598.4|105573.4|1870
1657636200000|2022-07-12 14:30:00|105665.2|105640.2|105715.6|105690.6|105777.8|105752.8|105657.4|105632.4|2022
1657636500000|2022-07-12 14:35:00|105715.7|105690.7|105677.8|105652.8|105755.8|105730.8|105670|105645|2027
1657636800000|2022-07-12 14:40:00|105677.9|105652.9|105558.5|105533.5|105715|105690|105543.9|105518.9|1971
1657637100000|2022-07-12 14:45:00|105558.7|105533.7|105586.9|105561.9|105661.7|105636.7|105529.5|105504.5|2025
1657637400000|2022-07-12 14:50:00|105586.4|105561.4|105557.8|105532.8|105655.2|105630.2|105553.7|105528.7|2056
1657637700000|2022-07-12 14:55:00|105557.9|105532.9|105556.4|105531.4|105590.8|105564.6|105527.9|105502.9|2070
1657638000000|2022-07-12 15:00:00|105554.5|105529.5|105559.3|105534.3|105581.6|105550.9|105492.2|105467.2|2004
1657638300000|2022-07-12 15:05:00|105559.8|105534.8|105534|105509|105593.7|105568.7|105524.5|105498.9|2005
1657638600000|2022-07-12 15:10:00|105532.7|105507.7|105508.7|105483.7|105545.9|105520.9|105466.8|105441.8|1821
1657638900000|2022-07-12 15:15:00|105509.1|105484.1|105523.3|105498.3|105555.3|105530.3|105496.5|105471.5|1665
1657639200000|2022-07-12 15:20:00|105523.9|105498.9|105417.5|105392.5|105537|105512|105414|105389|1745
1657639500000|2022-07-12 15:25:00|105417.8|105392.8|105398.7|105348.7|105430.4|105399.5|105349.3|105295.9|1938
1657639800000|2022-07-12 15:30:00|105403.1|105353.1|105394.5|105369.5|105447.1|105402.8|105384.5|105316.1|2047
1657640100000|2022-07-12 15:35:00|105392.5|105367.5|105444.5|105394.5|105469.4|105426.7|105380.5|105350|2037
1657640400000|2022-07-12 15:40:00|105443.7|105393.7|105454|105404|105483.7|105430.9|105427|105376.5|1954
1657640700000|2022-07-12 15:45:00|105453.9|105403.9|105427.3|105377.3|105471.7|105416|105399.7|105351.7|2028
1657641000000|2022-07-12 15:50:00|105426.7|105376.7|105428.3|105403.3|105445|105407.8|105400.2|105343.7|2097
1657641300000|2022-07-12 15:55:00|105428.9|105403.9|105473.6|105423.6|105537.5|105475.7|105415.8|105372.8|1922
1657641600000|2022-07-12 16:00:00|105460.2|105435.2|105511.9|105486.9|105571.2|105501.4|105458.9|105415.5|2021
1657641900000|2022-07-12 16:05:00|105519.7|105469.7|105561.6|105491|105583.4|105512|105468.9|105411.6|1934
1657642200000|2022-07-12 16:10:00|105557.4|105507.4|105492.5|105442.5|105592.7|105529|105464.6|105419.2|1984
1657642500000|2022-07-12 16:15:00|105492.4|105442.4|105496.1|105471.1|105537.3|105480|105475.8|105427.3|1450
1657642800000|2022-07-12 16:20:00|105496.2|105471.2|105488.1|105438.1|105531.4|105475.6|105457.2|105424.8|1589
1657643100000|2022-07-12 16:25:00|105487.5|105437.5|105475.7|105450.7|105502.3|105455.2|105393.1|105343.3|1886
1657643400000|2022-07-12 16:30:00|105476|105451|105483|105433|105516.9|105465.7|105454.3|105410.4|1885
1657643700000|2022-07-12 16:35:00|105482.9|105432.9|105439.4|105414.4|105510.7|105461.7|105397|105359.4|1895
1657644000000|2022-07-12 16:40:00|105439.3|105414.3|105441.9|105416.9|105471.8|105427.9|105428.1|105390.6|1805
1657644300000|2022-07-12 16:45:00|105441.7|105416.7|105501.9|105476.9|105530|105480.7|105439.1|105403.2|1545
1657644600000|2022-07-12 16:50:00|105501.6|105476.6|105572.5|105522.5|105607.3|105536.8|105486.9|105426.7|1636
1657644900000|2022-07-12 16:55:00|105572.4|105522.4|105500|105475|105605.5|105528.9|105489.3|105444.6|1708
1657645200000|2022-07-12 17:00:00|105525.2|105475.2|105591.9|105541.9|105619.7|105557.5|105480.6|105416.9|1984
1657645500000|2022-07-12 17:05:00|105578|105553|105508|105483|105633.7|105580|105508|105472.7|1669
1657645800000|2022-07-12 17:10:00|105507.6|105482.6|105607.5|105557.5|105654.8|105586.5|105498.4|105466.2|1464
1657646100000|2022-07-12 17:15:00|105605.3|105555.3|105633.9|105583.9|105672.2|105618.8|105581.3|105523.6|1986
1657646400000|2022-07-12 17:20:00|105636.5|105586.5|105564.4|105514.4|105651.9|105611.2|105541.9|105496.1|2064
1657646700000|2022-07-12 17:25:00|105564|105514|105589.7|105539.7|105617.4|105560.2|105540.6|105482.7|1985
1657647000000|2022-07-12 17:30:00|105589.9|105539.9|105623.6|105573.6|105628.9|105588|105571.4|105527.3|1688
1657647300000|2022-07-12 17:35:00|105624|105574|105620.8|105595.8|105665.4|105625.8|105577.8|105517.5|1499
1657647600000|2022-07-12 17:40:00|105620.4|105595.4|105518.5|105468.5|105628.4|105597.3|105498.1|105443.6|1840
1657647900000|2022-07-12 17:45:00|105518.3|105468.3|105550.1|105500.1|105558.7|105504.7|105508.8|105449.1|1767
1657648200000|2022-07-12 17:50:00|105549.4|105499.4|105555.1|105505.1|105580.9|105517.5|105520.5|105450.4|1309
1657648500000|2022-07-12 17:55:00|105554.8|105504.8|105505.5|105480.5|105607.7|105535.2|105504.3|105462.8|1247
1657648800000|2022-07-12 18:00:00|105505.6|105480.6|105540.3|105515.3|105572.9|105515.7|105464.7|105425.3|1567
1657649100000|2022-07-12 18:05:00|105539.9|105514.9|105571.8|105546.8|105595.8|105560.1|105539|105491.4|1338
1657649400000|2022-07-12 18:10:00|105573.5|105548.5|105570.5|105520.5|105598.3|105553.1|105555.4|105518.2|1626
1657649700000|2022-07-12 18:15:00|105570.3|105520.3|105541.4|105516.4|105606.2|105550.9|105537.7|105490.1|1413
1657650000000|2022-07-12 18:20:00|105541.5|105516.5|105560.7|105535.7|105605.8|105546.4|105525.7|105486|1239
1657650300000|2022-07-12 18:25:00|105560.8|105535.8|105633.1|105559.9|105643.4|105583.1|105559.8|105518.3|1419
1657650600000|2022-07-12 18:30:00|105621.4|105571.4|105606.5|105556.5|105641.9|105572.4|105571.5|105500.5|1554
1657650900000|2022-07-12 18:35:00|105608.4|105558.4|105609.5|105584.5|105634.2|105593.5|105586.6|105548.6|1180
1657651200000|2022-07-12 18:40:00|105609.3|105584.3|105575.4|105550.4|105609.7|105584.7|105571.1|105536.2|1310
1657651500000|2022-07-12 18:45:00|105574.5|105549.5|105565.5|105540.5|105589.6|105552.4|105543.8|105501.1|1045
1657651800000|2022-07-12 18:50:00|105565.7|105540.7|105621.6|105596.6|105628.8|105603.8|105565.5|105540.5|1831
1657652100000|2022-07-12 18:55:00|105621.3|105596.3|105682.9|105657.9|105719.9|105682.3|105621.3|105596.3|1825
1657652400000|2022-07-12 19:00:00|105681.5|105656.5|105725.8|105700.8|105787.8|105718.9|105679.1|105654.1|1897
1657652700000|2022-07-12 19:05:00|105726|105701|105747.2|105722.2|105756.8|105722.8|105719.3|105682.4|2207
1657653000000|2022-07-12 19:10:00|105747.5|105722.5|105765.1|105740.1|105782.4|105757.4|105743.4|105710.5|1423
1657653300000|2022-07-12 19:15:00|105765.3|105740.3|105754.1|105729.1|105786.8|105752.3|105741.4|105716.4|1577
1657653600000|2022-07-12 19:20:00|105754.2|105729.2|105776.4|105751.4|105787.5|105752.9|105748.2|105723.2|1485
1657653900000|2022-07-12 19:25:00|105776.6|105751.6|105785.7|105760.7|105792.9|105766.7|105761.6|105730.9|1496
1657654200000|2022-07-12 19:30:00|105786.3|105761.3|105818.3|105768.3|105824.2|105787.4|105778.7|105736.7|1227
1657654500000|2022-07-12 19:35:00|105818.4|105768.4|105833.2|105808.2|105856|105831|105799.7|105763.8|1204
1657654800000|2022-07-12 19:40:00|105832.8|105807.8|105834.2|105809.2|105847.7|105822.7|105826.2|105801.2|1231
1657655100000|2022-07-12 19:45:00|105834.4|105809.4|105779.8|105754.8|105837.7|105812.7|105769.2|105726.1|1246
1657655400000|2022-07-12 19:50:00|105779|105754|105733.2|105708.2|105786.9|105761.9|105695|105625.6|1921
1657655700000|2022-07-12 19:55:00|105735.7|105710.7|105837.2|105787.2|105840.2|105802|105735.4|105710.4|2027
1657656000000|2022-07-12 20:00:00|105838.6|105788.6|105771.2|105721.2|105838.6|105788.6|105715.7|105679.2|1651
1657656300000|2022-07-12 20:05:00|105771.5|105721.5|105766.5|105716.5|105787.5|105731.5|105755.4|105698.5|1485
1657656600000|2022-07-12 20:10:00|105760.4|105710.4|105788.1|105738.1|105798.1|105748.1|105752.7|105698.2|746
1657656900000|2022-07-12 20:15:00|105790.6|105740.6|105811|105740.8|105834.4|105756.9|105756.7|105693.7|896
1657657200000|2022-07-12 20:20:00|105812.2|105741|105830.4|105780.4|105876|105799.4|105801|105733|1613
1657657500000|2022-07-12 20:25:00|105830.7|105780.7|105855.2|105781.9|105901.3|105810.4|105817.3|105766.8|1070
1657657800000|2022-07-12 20:30:00|105855.8|105780.7|105800|105750|105860.1|105793.4|105791.6|105720.5|910
1657658100000|2022-07-12 20:35:00|105800.4|105750.4|105818.2|105747.5|105865.6|105775.5|105786.9|105714.9|796
1657658400000|2022-07-12 20:40:00|105807.6|105757.6|105799.6|105749.6|105840.9|105761.7|105796.9|105717.6|545
1657658700000|2022-07-12 20:45:00|105800.8|105750.8|105828.4|105716.5|105835.9|105758.7|105783.7|105707.4|323
1657659000000|2022-07-12 20:50:00|105822.2|105727.3|105796.7|105702.6|105856.5|105748.6|105758.1|105658.2|1063
1657659300000|2022-07-12 20:55:00|105798.9|105705.8|105834.4|105718.4|105887.8|105771.8|105798.9|105690.3|888
1657659600000|2022-07-12 21:00:00|105840.8|105724.8|105921.8|105805.8|105926.5|105810.5|105812.5|105696.5|61
1657659900000|2022-07-12 21:05:00|105921.1|105805.1|105931.9|105815.9|105931.9|105815.9|105920.6|105804.6|38
1657660200000|2022-07-12 21:10:00|105885.2|105769.2|105849.4|105733.4|105885.2|105769.2|105849.3|105733.3|3
1657661400000|2022-07-12 21:30:00|105838.4|105722.4|105838.4|105722.4|105838.4|105722.4|105838.4|105722.4|1
1657662300000|2022-07-12 21:45:00|105831.9|105715.9|105835.2|105719.2|105835.2|105719.2|105830.9|105714.9|5
1657662600000|2022-07-12 21:50:00|105831|105715|105869.6|105753.6|105877.1|105761.1|105831|105715|39
1657662900000|2022-07-12 21:55:00|105868.9|105752.9|105872|105756|105882.5|105766.5|105856.5|105740.5|125
1657663200000|2022-07-12 22:00:00|105869.7|105753.7|105860|105744|105880.1|105764.1|105837.4|105721.4|328
1657663500000|2022-07-12 22:05:00|105860.1|105744.1|105847.9|105731.9|105903.5|105787.5|105818.8|105702.8|409
1657663800000|2022-07-12 22:10:00|105846.7|105730.7|105891.1|105775.1|105926.5|105810.5|105846.1|105730.1|879
1657664100000|2022-07-12 22:15:00|105890.5|105774.5|105942.7|105826.7|105958.5|105842.5|105871.4|105755.4|1302
1657664400000|2022-07-12 22:20:00|105941.9|105825.9|105890.9|105774.9|105941.9|105825.9|105883.7|105767.7|624
1657664700000|2022-07-12 22:25:00|105890.8|105774.8|105888.6|105772.6|105900.7|105784.7|105865.8|105749.8|456
1657665000000|2022-07-12 22:30:00|105888.2|105772.2|105875.3|105759.3|105919.7|105803.7|105873.2|105757.2|1481
1657665300000|2022-07-12 22:35:00|105875.2|105759.2|105900.1|105784.1|105928.5|105812.5|105859.8|105743.8|1075
1657665600000|2022-07-12 22:40:00|105891.8|105775.8|105880.7|105764.7|105925.8|105809.8|105864.6|105748.6|640
1657665900000|2022-07-12 22:45:00|105880.6|105764.6|105870.9|105754.9|105885|105769|105869.1|105753.1|840
1657666200000|2022-07-12 22:50:00|105871.1|105755.1|105858.8|105742.8|105871.7|105755.7|105843|105727|437
1657666500000|2022-07-12 22:55:00|105861.9|105745.9|105878.9|105762.9|105891.1|105777.9|105857.6|105741.6|569
1657666800000|2022-07-12 23:00:00|105880.3|105764.3|105944.8|105828.8|105956|105842.5|105856.7|105740.7|1160
1657667100000|2022-07-12 23:05:00|105944.1|105828.1|105891.7|105775.7|105944.2|105828.2|105876.3|105761.8|1112
1657667400000|2022-07-12 23:10:00|105892|105776|105888.4|105776.2|105912|105796|105870.3|105760.7|1164
1657667700000|2022-07-12 23:15:00|105889.7|105781.6|105890.1|105774.1|105912.5|105802.8|105881.6|105773.5|1293
1657668000000|2022-07-12 23:20:00|105890.2|105774.2|105853.8|105744|105917.6|105807.7|105851|105740.3|1442
1657668300000|2022-07-12 23:25:00|105852.3|105745.1|105862|105746|105891.8|105775.8|105842.5|105737.3|1416
1657668600000|2022-07-12 23:30:00|105861.9|105745.9|105864.5|105748.5|105880.4|105764.9|105841.5|105732.3|1613
1657668900000|2022-07-12 23:35:00|105864.4|105748.4|105848.2|105745.5|105873.1|105776.6|105826.6|105724.5|1082
1657669200000|2022-07-12 23:40:00|105849.9|105742.5|105846.8|105730.8|105857.5|105762.7|105812.1|105724.5|967
1657669500000|2022-07-12 23:45:00|105847|105731|105847|105731|105869.5|105753.5|105819.6|105717.5|1056
1657669800000|2022-07-12 23:50:00|105847.1|105731.1|105870.7|105754.7|105892.3|105781.7|105827.2|105729.4|1631
1657670100000|2022-07-12 23:55:00|105870.9|105754.9|105889.2|105773.2|105923.4|105812.9|105843|105754.2|1676
1657670400000|2022-07-13 00:00:00|105900.1|105784.1|105801.2|105685.2|105944.2|105828.2|105737.3|105621.3|1578
1657670700000|2022-07-13 00:05:00|105799.9|105683.9|105849.3|105733.3|105868.1|105752.1|105769.2|105653.2|1289
1657671000000|2022-07-13 00:10:00|105850.3|105734.3|105877.8|105761.8|105907.6|105791.6|105849.9|105733.9|1436
1657671300000|2022-07-13 00:15:00|105876.7|105760.7|105851.6|105735.6|105907.8|105791.8|105850.1|105734.1|1356
1657671600000|2022-07-13 00:20:00|105851.8|105735.8|105872|105756|105873.9|105757.9|105808.9|105692.9|1421
1657671900000|2022-07-13 00:25:00|105871.9|105755.9|105867|105751|105895.9|105779.9|105834.3|105718.3|1105
1657672200000|2022-07-13 00:30:00|105865.3|105749.3|105844.6|105728.6|105880.4|105764.4|105837.4|105721.4|1098
1657672500000|2022-07-13 00:35:00|105843|105727|105854.9|105738.9|105891.1|105775.1|105827.9|105711.9|1396
1657672800000|2022-07-13 00:40:00|105854.6|105738.6|105833|105717|105881|105765|105809.2|105693.2|1339
1657673100000|2022-07-13 00:45:00|105833.2|105717.2|105786.9|105670.9|105842.5|105726.5|105774.7|105658.7|1223
1657673400000|2022-07-13 00:50:00|105785.7|105669.7|105843.7|105727.7|105849.5|105733.5|105783|105667|1484
1657673700000|2022-07-13 00:55:00|105842.7|105726.7|105837.4|105721.4|105863|105747|105812.3|105696.3|1254
1657674000000|2022-07-13 01:00:00|105837.5|105721.5|105754.5|105638.5|105838.5|105722.5|105693.2|105577.2|1994
1657674300000|2022-07-13 01:05:00|105756.1|105640.1|105757.2|105642.4|105777.4|105661.4|105666.3|105595.9|1994
1657674600000|2022-07-13 01:10:00|105759.9|105643.9|105825.8|105709.8|105846.8|105730.8|105681.8|105565.8|1631
1657674900000|2022-07-13 01:15:00|105826.3|105710.3|105830.9|105714.9|105857.9|105741.9|105804.9|105688.9|2087
1657675200000|2022-07-13 01:20:00|105830.2|105714.2|105866.4|105750.4|105884.2|105768.2|105810|105694|2040
1657675500000|2022-07-13 01:25:00|105866|105750|105870.6|105754.6|105909|105793|105853.3|105737.3|1933
1657675800000|2022-07-13 01:30:00|105871.4|105755.4|105849.5|105733.5|105895.6|105779.6|105824.8|105708.8|2135
1657676100000|2022-07-13 01:35:00|105847.8|105731.8|105849.6|105733.6|105876.8|105760.8|105807.2|105691.2|1713
1657676400000|2022-07-13 01:40:00|105849.7|105733.7|105914.9|105798.9|105930.1|105814.1|105849.7|105733.7|1772
1657676700000|2022-07-13 01:45:00|105913.6|105797.6|105868|105752|105919.4|105803.4|105849.2|105733.2|1412
1657677000000|2022-07-13 01:50:00|105868.2|105752.2|105846.7|105730.7|105882.1|105766.1|105843.6|105727.6|1430
1657677300000|2022-07-13 01:55:00|105846.8|105730.8|105883.7|105767.7|105883.7|105773.5|105828.8|105712.8|1263
1657677600000|2022-07-13 02:00:00|105883.8|105767.8|105903.4|105787.4|105927|105811|105831.4|105715.4|1288
1657677900000|2022-07-13 02:05:00|105900.6|105784.6|105879.3|105763.3|105906.5|105794.9|105863.1|105747.1|1454
1657678200000|2022-07-13 02:10:00|105879.1|105763.1|105837.4|105721.4|105895.2|105779.2|105822.1|105706.1|1630
1657678500000|2022-07-13 02:15:00|105839.1|105723.1|105847.4|105731.4|105856.6|105740.6|105832.8|105716.8|1275
1657678800000|2022-07-13 02:20:00|105847.6|105731.6|105867|105751|105874.8|105758.8|105824.4|105708.4|1484
1657679100000|2022-07-13 02:25:00|105867.6|105751.6|105821.9|105705.9|105878.7|105762.7|105812.2|105696.2|1646
1657679400000|2022-07-13 02:30:00|105822.1|105706.1|105787.4|105671.4|105827.6|105711.6|105775.7|105659.7|1497
1657679700000|2022-07-13 02:35:00|105786.8|105670.8|105781|105665|105803.4|105693.5|105771.6|105655.6|1471
1657680000000|2022-07-13 02:40:00|105780.7|105664.7|105803.5|105687.5|105822.6|105707.7|105778|105662|1671
1657680300000|2022-07-13 02:45:00|105808.4|105692.4|105792.2|105676.2|105822|105706|105786.8|105670.8|1389
1657680600000|2022-07-13 02:50:00|105787.5|105671.5|105766.5|105650.5|105798.2|105684.2|105756|105642.7|1636
1657680900000|2022-07-13 02:55:00|105768.2|105652.2|105722.2|105606.2|105783.1|105667.1|105702.1|105586.1|1766
1657681200000|2022-07-13 03:00:00|105717.9|105601.9|105730.4|105622.2|105743.8|105640.7|105690.4|105584.6|1850
1657681500000|2022-07-13 03:05:00|105732|105620.9|105729.4|105627.5|105752.2|105641.4|105707.9|105606.6|1915
1657681800000|2022-07-13 03:10:00|105727.1|105626.9|105744.8|105628.8|105759.4|105649.4|105716.2|105618.7|1828
1657682100000|2022-07-13 03:15:00|105744.9|105628.9|105756.9|105667.9|105764.3|105668.2|105717.1|105612.3|1750
1657682400000|2022-07-13 03:20:00|105756.7|105666.4|105742.8|105626.8|105765.9|105668.5|105713.8|105606.2|1698
1657682700000|2022-07-13 03:25:00|105742.6|105626.6|105706.7|105590.7|105751.4|105652.5|105678.4|105578.1|1570
1657683000000|2022-07-13 03:30:00|105707.7|105591.7|105625|105509|105723.9|105607.9|105618.8|105502.8|1520
1657683300000|2022-07-13 03:35:00|105625.1|105509.1|105671.5|105555.5|105678.8|105577.2|105607.9|105505|1691
1657683600000|2022-07-13 03:40:00|105670.7|105554.7|105708.3|105592.3|105720.9|105604.9|105662.1|105546.8|1862
1657683900000|2022-07-13 03:45:00|105708.1|105592.1|105718|105602|105735.4|105619.4|105703.6|105589.2|1381
1657684200000|2022-07-13 03:50:00|105719|105603|105741.8|105625.8|105760.3|105644.3|105706.6|105598.6|1678
1657684500000|2022-07-13 03:55:00|105742|105626|105736.5|105620.5|105760.8|105644.8|105727.5|105611.5|1462
1657684800000|2022-07-13 04:00:00|105736.9|105620.9|105747.2|105631.2|105749.4|105633.5|105714.7|105600.7|1319
1657685100000|2022-07-13 04:05:00|105746.4|105630.4|105751.5|105635.5|105762.4|105646.4|105731.8|105615.8|1007
1657685400000|2022-07-13 04:10:00|105750.8|105634.8|105767.3|105651.3|105786.8|105670.8|105747.5|105631.5|1306
1657685700000|2022-07-13 04:15:00|105769.7|105653.7|105765.4|105649.4|105773.4|105657.4|105755.5|105639.5|997
1657686000000|2022-07-13 04:20:00|105765.3|105649.3|105720.6|105604.8|105772.4|105656.4|105704.6|105592.2|1195
1657686300000|2022-07-13 04:25:00|105718.5|105602.5|105700.4|105584.4|105739.4|105623.4|105688.2|105572.2|1088
1657686600000|2022-07-13 04:30:00|105701|105585|105720.5|105604.5|105742.9|105626.9|105697.9|105583|1060
1657686900000|2022-07-13 04:35:00|105721.3|105605.3|105727.8|105611.8|105750.4|105634.4|105713.2|105597.2|635
1657687200000|2022-07-13 04:40:00|105735.5|105619.5|105749|105633|105760.3|105649.3|105721.4|105607.7|863
1657687500000|2022-07-13 04:45:00|105747.5|105631.5|105752.2|105636.2|105770.1|105660.4|105742.4|105626.4|777
1657687800000|2022-07-13 04:50:00|105752.4|105636.4|105754.1|105638.1|105771.2|105672.6|105727.1|105612.9|655
1657688100000|2022-07-13 04:55:00|105753.3|105637.3|105759.7|105643.7|105798.6|105695.6|105743|105636.4|1001
1657688400000|2022-07-13 05:00:00|105762.3|105646.3|105766.4|105650.4|105783.1|105676|105748|105632|1225
1657688700000|2022-07-13 05:05:00|105767.2|105651.2|105833.9|105723.2|105848|105734.3|105751.3|105635.3|1217
1657689000000|2022-07-13 05:10:00|105837.2|105721.2|105853.5|105740.8|105868.5|105763.7|105821.8|105719|1776
1657689300000|2022-07-13 05:15:00|105850.9|105741.9|105834.8|105739|105891.6|105782.6|105826.9|105734.4|1840
1657689600000|2022-07-13 05:20:00|105843.5|105734.9|105835.1|105749.7|105880.8|105781.1|105797.5|105734.9|2206
1657689900000|2022-07-13 05:25:00|105831.8|105748.5|105864.4|105787.2|105886.9|105812.6|105824.2|105741|1901
1657690200000|2022-07-13 05:30:00|105864.8|105786.8|105857.4|105764.2|105884.6|105809.1|105846.9|105761.7|2256
1657690500000|2022-07-13 05:35:00|105855.8|105763.4|105814.6|105728.1|105861.6|105774.6|105812|105721.9|1962
1657690800000|2022-07-13 05:40:00|105814.5|105728|105779.9|105677.8|105815.1|105735.1|105772.8|105672|1759
1657691100000|2022-07-13 05:45:00|105779.6|105677.4|105812|105706.9|105825.3|105750.3|105761.8|105672.2|1906
1657691400000|2022-07-13 05:50:00|105815.5|105704.3|105804.2|105709.7|105831.3|105731.6|105776.7|105669.6|1976
1657691700000|2022-07-13 05:55:00|105802.5|105709.5|105787.8|105680.5|105842.2|105732.3|105775.6|105675.5|1778
1657692000000|2022-07-13 06:00:00|105787.5|105696|105769.2|105711.2|105800.1|105716|105631.4|105542.3|2066
1657692300000|2022-07-13 06:05:00|105763.3|105713.3|105726.8|105676.8|105778|105721.1|105698.9|105660.4|1399
1657692600000|2022-07-13 06:10:00|105718.6|105668.6|105814.7|105764.7|105836.8|105782.8|105693.9|105643.9|1707
1657692900000|2022-07-13 06:15:00|105811.9|105761.9|105831.2|105806.2|105858.5|105816|105790.9|105752.9|1692
1657693200000|2022-07-13 06:20:00|105828.1|105803.1|105839.7|105814.7|105953.3|105837.3|105819.7|105783.8|1517
1657693500000|2022-07-13 06:25:00|105838|105813|105860.2|105744.2|105882|105826.7|105796.9|105744.2|1754
1657693800000|2022-07-13 06:30:00|105842.4|105757.9|105766.8|105741.8|105856|105817.1|105763|105714.1|1787
1657694100000|2022-07-13 06:35:00|105767.3|105742.3|105763.7|105738.7|105774.6|105749.6|105683.4|105651.3|1710
1657694400000|2022-07-13 06:40:00|105763.6|105738.6|105731.9|105681.9|105770.6|105745.6|105702.8|105666.9|1651
1657694700000|2022-07-13 06:45:00|105731.6|105681.6|105714.3|105689.3|105758.6|105733.6|105670.9|105645.9|1887
1657695000000|2022-07-13 06:50:00|105713.7|105688.7|105730.3|105705.3|105756.7|105731.7|105692.3|105667.3|1630
1657695300000|2022-07-13 06:55:00|105730.4|105705.4|105819.2|105794.2|105826.3|105797.4|105723.8|105696.6|1779
1657695600000|2022-07-13 07:00:00|105818.9|105793.9|105737.9|105712.9|105840.2|105815.2|105616.8|105581.9|2193
1657695900000|2022-07-13 07:05:00|105738.2|105713.2|105811.7|105786.7|105983.8|105867.8|105736|105711|2121
1657696200000|2022-07-13 07:10:00|105811.9|105786.9|105855.9|105830.9|105885.3|105851.6|105760.9|105735.9|2122
1657696500000|2022-07-13 07:15:00|105856.1|105831.1|105931.9|105906.9|106014.1|105945.5|105849.3|105824.3|2059
1657696800000|2022-07-13 07:20:00|105929.3|105904.3|106025.9|106000.9|106142.7|106026.7|105907.9|105882.9|2028
1657697100000|2022-07-13 07:25:00|106023.3|105998.3|106067|106042|106185.8|106069.8|105990.4|105965.4|2112
1657697400000|2022-07-13 07:30:00|106066.9|106041.9|106083.6|106058.6|106204.3|106088.3|106027.7|106002.7|1939
1657697700000|2022-07-13 07:35:00|106083.3|106058.3|106105.5|106080.5|106217.5|106134.6|106051.9|106026.9|1886
1657698000000|2022-07-13 07:40:00|106105.7|106080.7|106118.6|106093.6|106179.7|106132.5|106033.6|105999.7|1984
1657698300000|2022-07-13 07:45:00|106119.7|106094.7|106046.7|106021.7|106156.4|106127.3|106031.1|106005.2|1967
1657698600000|2022-07-13 07:50:00|106046.2|106021.2|105938|105913|106082.7|106055.2|105927.4|105902.4|1896
1657698900000|2022-07-13 07:55:00|105937.7|105912.7|105871.4|105846.4|105976.8|105946.9|105847.4|105822.4|1936
1657699200000|2022-07-13 08:00:00|105870.1|105845.1|105824|105799|105890.2|105859.8|105756|105725.2|1898
1657699500000|2022-07-13 08:05:00|105823.1|105798.1|105899.8|105874.8|105917|105892|105805.3|105779.6|1930
1657699800000|2022-07-13 08:10:00|105899.2|105874.2|105930|105905|105957.7|105932.7|105878.5|105853.5|1559
1657700100000|2022-07-13 08:15:00|105932.1|105907.1|106036.1|106011.1|106053.5|106028.5|105925.5|105900.5|1769
1657700400000|2022-07-13 08:20:00|106036.3|106011.3|106011.4|105986.4|106050.6|106025.6|105926.3|105901.3|1784
1657700700000|2022-07-13 08:25:00|106011.7|105986.7|105944.7|105919.7|106043.2|106018.2|105939.1|105914.1|1836
1657701000000|2022-07-13 08:30:00|105945.8|105920.8|105854.8|105829.8|105946.7|105921.7|105739.7|105714.7|2043
1657701300000|2022-07-13 08:35:00|105855.7|105830.7|105966.3|105941.3|105976.1|105951.1|105847|105817.8|1823
1657701600000|2022-07-13 08:40:00|105968.1|105943.1|105939|105914|105989.4|105964.4|105929.7|105884.4|1641
1657701900000|2022-07-13 08:45:00|105939.4|105914.4|106010.6|105985.6|106024.1|105999.1|105892.5|105860.4|1837
1657702200000|2022-07-13 08:50:00|106010.4|105985.4|105944.9|105919.9|106015.4|105990.4|105942.3|105903.3|1722
1657702500000|2022-07-13 08:55:00|105942.9|105917.9|105844.6|105774.5|105949.7|105924.7|105832.5|105762.3|1837
1657702800000|2022-07-13 09:00:00|105825.9|105775.9|105800.1|105775.1|105897.8|105868.6|105794.4|105738.1|1992
1657703100000|2022-07-13 09:05:00|105802.4|105777.4|105751.1|105726.1|105831.4|105801|105744.9|105719.9|1699
1657703400000|2022-07-13 09:10:00|105751.2|105726.2|105761.1|105736.1|105800.3|105775.3|105745.5|105720.5|1785
1657703700000|2022-07-13 09:15:00|105761|105736|105760.1|105735.1|105814.4|105789.4|105738|105713|1522
1657704000000|2022-07-13 09:20:00|105760|105735|105769.8|105744.8|105775.2|105750.2|105731.9|105706.9|1607
1657704300000|2022-07-13 09:25:00|105769.5|105744.5|105736|105711|105788.9|105763.9|105711.2|105684.1|1615
1657704600000|2022-07-13 09:30:00|105734.1|105709.1|105739.3|105714.3|105758.4|105733.4|105704.7|105679.7|1614
1657704900000|2022-07-13 09:35:00|105739.1|105714.1|105743.9|105718.9|105768.8|105743.8|105722.6|105697.6|1361
1657705200000|2022-07-13 09:40:00|105743.1|105718.1|105762.2|105737.2|105765.7|105740.7|105702.4|105677.4|1347
1657705500000|2022-07-13 09:45:00|105762|105737|105768|105743|105775.1|105750.1|105745.2|105720.2|1488
1657705800000|2022-07-13 09:50:00|105768.3|105743.3|105803.2|105778.2|105803.5|105778.5|105764.4|105735|1250
1657706100000|2022-07-13 09:55:00|105802.9|105777.9|105822.8|105797.8|105826.5|105801.5|105752.7|105727.7|1292
1657706400000|2022-07-13 10:00:00|105823.4|105798.4|105700.7|105675.7|105836.3|105811.3|105685|105660|1811
1657706700000|2022-07-13 10:05:00|105701.2|105676.2|105671.1|105646.1|105717.7|105692.7|105652.3|105627.3|1366
1657707000000|2022-07-13 10:10:00|105670.8|105645.8|105653.9|105628.9|105691.6|105666.6|105652.6|105627.6|1264
1657707300000|2022-07-13 10:15:00|105653.6|105628.6|105675.6|105650.6|105683.5|105658.5|105593.6|105568.6|1556
1657707600000|2022-07-13 10:20:00|105674.5|105649.5|105597.1|105572.1|105680.6|105649.5|105585.4|105560.4|1643
1657707900000|2022-07-13 10:25:00|105596.9|105571.9|105591.9|105566.9|105645.8|105618.6|105497.2|105472.2|1758
1657708200000|2022-07-13 10:30:00|105590.3|105565.3|105566.9|105541.9|105659.2|105620.4|105563.8|105538.8|1658
1657708500000|2022-07-13 10:35:00|105567|105542|105439|105414|105568.8|105543.8|105402.7|105372|1732
1657708800000|2022-07-13 10:40:00|105438|105413|105502.3|105477.3|105516.5|105486.5|105437.6|105412.6|1641
1657709100000|2022-07-13 10:45:00|105501.7|105476.7|105481.4|105456.4|105537.5|105512.5|105477.4|105452.4|1575
1657709400000|2022-07-13 10:50:00|105481|105456|105450.4|105425.4|105491.4|105464.8|105444.2|105419.2|1163
1657709700000|2022-07-13 10:55:00|105451.1|105426.1|105472.5|105447.5|105494.5|105469.5|105423.5|105398.5|1802
1657710000000|2022-07-13 11:00:00|105472.2|105447.2|105478.4|105453.4|105525.5|105500.5|105460.9|105435.9|1689
1657710300000|2022-07-13 11:05:00|105478.5|105453.5|105449.6|105424.6|105505.6|105473.6|105427.7|105402.7|1377
1657710600000|2022-07-13 11:10:00|105449.4|105424.4|105486.2|105461.2|105489.8|105464.8|105431.1|105406.1|1529
1657710900000|2022-07-13 11:15:00|105487.3|105462.3|105504.4|105479.4|105526.7|105501.7|105459.3|105434.3|1403
1657711200000|2022-07-13 11:20:00|105505.3|105480.3|105536.8|105511.8|105561.3|105536.3|105487.6|105462.6|1699
1657711500000|2022-07-13 11:25:00|105538|105513|105534.6|105509.6|105570.6|105545.6|105504.1|105479.1|1634
1657711800000|2022-07-13 11:30:00|105537|105512|105531.6|105506.6|105549.5|105524.5|105475.9|105450.9|1749
1657712100000|2022-07-13 11:35:00|105531.7|105506.7|105492.3|105467.3|105560.3|105535.3|105490.1|105465.1|1600
1657712400000|2022-07-13 11:40:00|105492|105467|105422.5|105397.5|105524|105499|105421.2|105396.2|1908
1657712700000|2022-07-13 11:45:00|105421.2|105396.2|105501.3|105476.3|105511.6|105486.6|105421.2|105396.2|1616
1657713000000|2022-07-13 11:50:00|105501|105476|105440.5|105415.5|105508.5|105483.5|105422.9|105397.9|1662
1657713300000|2022-07-13 11:55:00|105439.4|105414.4|105383.6|105358.6|105439.4|105414.4|105327.1|105302.1|1898
1657713600000|2022-07-13 12:00:00|105379.9|105354.9|105318.5|105293.5|105394|105369|105301.7|105274.6|1888
1657713900000|2022-07-13 12:05:00|105319.3|105294.3|105234.7|105209.7|105340.4|105305.4|105166.6|105124.4|1946
1657714200000|2022-07-13 12:10:00|105234.9|105209.9|105328|105303|105377.1|105340.1|105234.9|105209.9|1887
1657714500000|2022-07-13 12:15:00|105326|105301|105275.1|105250.1|105354.5|105329.5|105269.1|105244.1|1782
1657714800000|2022-07-13 12:20:00|105276|105251|105325.8|105275.8|105329.6|105289.6|105249.5|105203.5|1713
1657715100000|2022-07-13 12:25:00|105334.4|105284.4|105578.2|105462.2|105578.2|105462.2|105124.4|105008.4|2215
1657715400000|2022-07-13 12:30:00|105531.9|105415.9|106165.3|106100.1|106201.2|106118.8|105521.3|105405.3|2347
1657715700000|2022-07-13 12:35:00|106169.7|106114.4|106201.5|106176.5|106247.2|106203.9|106092.9|106030.4|2292
1657716000000|2022-07-13 12:40:00|106202.3|106177.3|106168.5|106143.5|106263.3|106216.5|106122.5|106083.9|2273
1657716300000|2022-07-13 12:45:00|106170.9|106145.9|105935.4|105885.4|106268.8|106225.4|105935.2|105885.2|2319
1657716600000|2022-07-13 12:50:00|105935.9|105885.9|105850.4|105800.4|105961|105911|105602.5|105552.5|2346
1657716900000|2022-07-13 12:55:00|105849.2|105799.2|105953.7|105903.7|106019.3|105969.3|105834.9|105778.6|2298
1657717200000|2022-07-13 13:00:00|105959.2|105909.2|105864.9|105814.9|106152.8|106102.8|105842.9|105785.2|2229
1657717500000|2022-07-13 13:05:00|105863.3|105813.3|105990.6|105940.6|106116.7|106058.7|105850|105795|2175
1657717800000|2022-07-13 13:10:00|105988.9|105938.9|105772.2|105722.2|105996.9|105942.7|105677.6|105627.6|2191
1657718100000|2022-07-13 13:15:00|105772.4|105722.4|105937.3|105887.3|105946.4|105893.3|105671.1|105621.1|2188
1657718400000|2022-07-13 13:20:00|105938.5|105888.5|106044|105994|106104.3|106056.3|105900.7|105847.3|1669
1657718700000|2022-07-13 13:25:00|106040|105990|106033.5|105975|106114.9|106058.1|106007.8|105957.8|1936
1657719000000|2022-07-13 13:30:00|106032.5|105976.2|106019.9|105969.9|106124.8|106064.4|105975.4|105925.4|1273
1657719300000|2022-07-13 13:35:00|106027|105974.3|105799.8|105745.1|106105.9|106034.5|105781|105731|1315
1657719600000|2022-07-13 13:40:00|105801.5|105744.9|105888.6|105828|105949.4|105899.4|105705.6|105655.6|1297
1657719900000|2022-07-13 13:45:00|105891.3|105841.3|105688.9|105638.9|105932.8|105882.8|105681.9|105622.6|1823
1657720200000|2022-07-13 13:50:00|105688.2|105638.2|105782.7|105732.7|105822.4|105772.4|105635.7|105577.4|2135
1657720500000|2022-07-13 13:55:00|105784.3|105734.3|105821.9|105771.9|105877.8|105832.9|105759|105718.3|2220
1657720800000|2022-07-13 14:00:00|105829.3|105768.3|105704.7|105654.7|105906.4|105839.7|105611.1|105560|2357
1657721100000|2022-07-13 14:05:00|105705.6|105655.6|105827.2|105777.2|105889.3|105839.3|105646.6|105588.4|2126
1657721400000|2022-07-13 14:10:00|105827|105777|105654.8|105604.8|105874.6|105832.9|105623.4|105573.4|2055
1657721700000|2022-07-13 14:15:00|105667.1|105605.4|105745|105720|105757.7|105720|105609.8|105584.8|2176
1657722000000|2022-07-13 14:20:00|105745.6|105720.6|105775|105750|105870.9|105845.9|105745.6|105709.7|2183
1657722300000|2022-07-13 14:25:00|105775.4|105750.4|105668.5|105643.5|105815.6|105790.6|105661|105598.2|2191
1657722600000|2022-07-13 14:30:00|105669.7|105644.7|105589.5|105539.5|105774.8|105737.6|105547.5|105495.6|2232
1657722900000|2022-07-13 14:35:00|105591.2|105541.2|105393.8|105368.8|105628.9|105587.4|105391.9|105354.3|2192
1657723200000|2022-07-13 14:40:00|105398.6|105373.6|105130|105105|105447.8|105400.3|105124.9|105080.1|2269
1657723500000|2022-07-13 14:45:00|105133.1|105108.1|104933.4|104908.4|105258.2|105233.2|104852.4|104816|2304
1657723800000|2022-07-13 14:50:00|104934.8|104909.8|104889.7|104864.7|104978.7|104929.7|104789.8|104757.7|2289
1657724100000|2022-07-13 14:55:00|104888.5|104863.5|104876.6|104851.6|104897.3|104863.5|104746.5|104705.4|2299
1657724400000|2022-07-13 15:00:00|104877.1|104852.1|104941.7|104891.7|104972.1|104934.8|104837.3|104801.4|2190
1657724700000|2022-07-13 15:05:00|104938.7|104888.7|104870.7|104820.7|104938.7|104892.3|104774.3|104737.9|2171
1657725000000|2022-07-13 15:10:00|104871.4|104821.4|104875.8|104850.8|104950.4|104917|104838.5|104809.9|2068
1657725300000|2022-07-13 15:15:00|104878.4|104853.4|104979.9|104929.9|104983.7|104933.7|104861.8|104836.4|1967
1657725600000|2022-07-13 15:20:00|104975.7|104925.7|105035.2|105010.2|105054.2|105012|104898.5|104864.8|1888
1657725900000|2022-07-13 15:25:00|105045.8|104995.8|105114.2|105089.2|105199.4|105115.5|105032.9|104976.4|2097
1657726200000|2022-07-13 15:30:00|105159.3|105059.6|105094.5|105044.5|105180.6|105118.4|105036.7|104964.5|2180
1657726500000|2022-07-13 15:35:00|105096.7|105046.7|105122.9|105097.9|105128.4|105103.4|105070.3|105009.5|1925
1657726800000|2022-07-13 15:40:00|105123|105098|105180.7|105108.9|105335|105219|105101.1|105028.7|1895
1657727100000|2022-07-13 15:45:00|105168.8|105118.8|105226.5|105115|105263|105174.3|105126.5|105056.6|1947
1657727400000|2022-07-13 15:50:00|105215.9|105121.1|105203.8|105153.8|105215.9|105161.1|105108|105061|2044
1657727700000|2022-07-13 15:55:00|105205.8|105155.8|105223|105140.6|105271.8|105212.1|105161.5|105089.9|2118
1657728000000|2022-07-13 16:00:00|105221.8|105141.3|105116.8|105091.8|105228.5|105161.3|105116.8|105080.6|1929
1657728300000|2022-07-13 16:05:00|105116.9|105091.9|105057.6|105032.6|105178|105108.7|105048.7|105000|2107
1657728600000|2022-07-13 16:10:00|105059.1|105034.1|105080.5|105055.5|105126.7|105075.7|105047.8|105004.8|2159
1657728900000|2022-07-13 16:15:00|105098|105048|105070.1|105045.1|105152.1|105092.9|105060.7|105035.7|1788
1657729200000|2022-07-13 16:20:00|105070.2|105045.2|105076.8|105026.8|105102.2|105074.6|105040.8|104999.5|1562
1657729500000|2022-07-13 16:25:00|105076.9|105026.9|105013.3|104988.3|105091.5|105061|105006.7|104968.5|1746
1657729800000|2022-07-13 16:30:00|105013.4|104988.4|105013.1|104963.1|105056.6|105016|104956.1|104918.9|2063
1657730100000|2022-07-13 16:35:00|105014.3|104964.3|105016|104966|105074|105041.3|104993.1|104945.9|1569
1657730400000|2022-07-13 16:40:00|105015.6|104965.6|105137.1|105112.1|105191|105137.3|105004.7|104954.7|1767
1657730700000|2022-07-13 16:45:00|105135|105110|105100.9|105050.9|105183.2|105146.4|105082.2|105035.8|1526
1657731000000|2022-07-13 16:50:00|105101.1|105051.1|105147.7|105122.7|105158.3|105133.3|105092.5|105050.3|1464
1657731300000|2022-07-13 16:55:00|105147.2|105122.2|105220.5|105170.5|105348.6|105251|105147.2|105104.5|1963
1657731600000|2022-07-13 17:00:00|105220.1|105170.1|105257.6|105161.7|105346.1|105288.1|105187.4|105090.8|2195
1657731900000|2022-07-13 17:05:00|105254.6|105161|105263.9|105178.4|105309.1|105224.3|105190.5|105098.3|2312
1657732200000|2022-07-13 17:10:00|105263.2|105178.6|105182.8|105086.7|105274.2|105206.4|105156.2|105081.2|2174
1657732500000|2022-07-13 17:15:00|105182.5|105088.2|105308.1|105232.1|105328.8|105252.2|105153.7|105079.8|2027
1657732800000|2022-07-13 17:20:00|105308.2|105231.8|105236.6|105186.6|105325|105258.3|105226.8|105179.9|1522
1657733100000|2022-07-13 17:25:00|105236.8|105186.8|105219.5|105169.5|105272.8|105205.5|105201.7|105159.4|1932
1657733400000|2022-07-13 17:30:00|105219.9|105169.9|105186.8|105161.8|105248.9|105194.1|105175.2|105139.9|1923
1657733700000|2022-07-13 17:35:00|105186.1|105161.1|105231.2|105181.2|105234.9|105195.8|105181.3|105139.2|1968
1657734000000|2022-07-13 17:40:00|105231.4|105181.4|105189|105164|105238.8|105200.4|105181|105131.1|1942
1657734300000|2022-07-13 17:45:00|105189.9|105164.9|105208.6|105158.6|105244.9|105184.6|105184.8|105131.7|2120
1657734600000|2022-07-13 17:50:00|105207.4|105157.4|105250.2|105225.2|105278.5|105229.8|105188.1|105137.6|1555
1657734900000|2022-07-13 17:55:00|105250.7|105225.7|105240.8|105190.8|105403.4|105287.4|105220|105174.9|1675
1657735200000|2022-07-13 18:00:00|105238.9|105188.9|105588.2|105472.2|105671.3|105555.3|105220.8|105161.8|2000
1657735500000|2022-07-13 18:05:00|105587.9|105471.9|105530.4|105414.4|105594.1|105478.1|105443.5|105328.1|2271
1657735800000|2022-07-13 18:10:00|105529|105413|105480.9|105364.9|105550|105434|105443|105327|2149
1657736100000|2022-07-13 18:15:00|105480.4|105364.4|105478.3|105428.3|105533.9|105465.9|105441.4|105325.4|2195
1657736400000|2022-07-13 18:20:00|105478.1|105428.1|105427.1|105377.1|105527.5|105466.3|105418.9|105328.4|2200
1657736700000|2022-07-13 18:25:00|105426.6|105376.6|105421.4|105340.6|105491|105402.7|105344.1|105256.8|2186
1657737000000|2022-07-13 18:30:00|105417|105340.7|105337.2|105287.2|105429.1|105350.4|105311|105236.1|2164
1657737300000|2022-07-13 18:35:00|105337.6|105287.6|105315.4|105265.4|105399.1|105306.7|105284.7|105204.2|2066
1657737600000|2022-07-13 18:40:00|105315|105265|105354.9|105261.2|105388.2|105286|105272.8|105200.9|2115
1657737900000|2022-07-13 18:45:00|105349.5|105264.5|105380|105309.1|105403|105322.2|105285.6|105202.3|1957
1657738200000|2022-07-13 18:50:00|105380.5|105309.2|105396.6|105318.1|105408.2|105332.5|105338.6|105266.9|1876
1657738500000|2022-07-13 18:55:00|105396.8|105316.8|105415.6|105365.6|105475.7|105411.3|105370.9|105305.9|1821
1657738800000|2022-07-13 19:00:00|105414.6|105364.6|105412.2|105362.2|105459.5|105395.3|105373.2|105307.3|1845
1657739100000|2022-07-13 19:05:00|105412.7|105362.7|105453.2|105403.2|105494.7|105427|105408.9|105336.3|1732
1657739400000|2022-07-13 19:10:00|105453.3|105403.3|105462.8|105412.8|105488.6|105423.5|105440.3|105367.8|1293
1657739700000|2022-07-13 19:15:00|105462.5|105412.5|105445|105395|105493.5|105425.9|105443.1|105390.5|1125
1657740000000|2022-07-13 19:20:00|105444.9|105394.9|105473.6|105423.6|105502.2|105428.1|105441.4|105362.1|1267
1657740300000|2022-07-13 19:25:00|105479.3|105402.4|105495.1|105445.1|105522.3|105466.3|105467.7|105400.6|1488
1657740600000|2022-07-13 19:30:00|105495.3|105445.3|105531.2|105442.5|105538.9|105458.2|105476.9|105366.4|1674
1657740900000|2022-07-13 19:35:00|105535.4|105444.4|105519.9|105424.3|105549.8|105462|105505.8|105409.6|1348
1657741200000|2022-07-13 19:40:00|105519|105424.9|105535.7|105441.5|105552|105472.9|105508.2|105421.4|1335
1657741500000|2022-07-13 19:45:00|105537.1|105438.9|105538.7|105457.6|105547.4|105471.2|105487.4|105383.6|1665
1657741800000|2022-07-13 19:50:00|105540.2|105458.1|105560.1|105471.5|105634.8|105540|105526.7|105438.7|1698
1657742100000|2022-07-13 19:55:00|105562.1|105476|105511.2|105461.2|105606|105500.6|105483.8|105417|1634
1657742400000|2022-07-13 20:00:00|105523.2|105445.5|105517.3|105444.5|105555.4|105480.5|105467.9|105397|1385
1657742700000|2022-07-13 20:05:00|105517.4|105445.1|105528.7|105446.1|105564.4|105498|105488.6|105429.9|889
1657743000000|2022-07-13 20:10:00|105527|105447.4|105513.5|105463.5|105566.8|105498.5|105511.3|105432|1145
1657743300000|2022-07-13 20:15:00|105513.4|105463.4|105565|105483.5|105575.4|105511.3|105512.9|105444.3|599
1657743600000|2022-07-13 20:20:00|105552.8|105502.8|105568.4|105490.3|105590.5|105523.2|105544.2|105465.4|612
1657743900000|2022-07-13 20:25:00|105567.4|105490.9|105561.5|105454.1|105584.6|105514.4|105524.9|105434|1012
1657744200000|2022-07-13 20:30:00|105567.3|105451.3|105538.1|105441.5|105568.6|105485.2|105514.6|105414.2|1578
1657744500000|2022-07-13 20:35:00|105534.2|105441.2|105508.5|105458.5|105553.8|105473.2|105508.3|105419.6|798
1657744800000|2022-07-13 20:40:00|105534|105427.5|105530.1|105453.9|105542.1|105468.4|105499.7|105405.8|797
1657745100000|2022-07-13 20:45:00|105536.3|105451.6|105583.1|105467.1|105642.5|105526.5|105531.4|105430|1993
1657745400000|2022-07-13 20:50:00|105583.5|105467.5|105611.8|105495.8|105617|105501|105583.5|105467.5|1511
1657745700000|2022-07-13 20:55:00|105615.7|105499.7|105598.6|105482.6|105635.3|105519.3|105571.6|105455.6|1480
1657746000000|2022-07-13 21:00:00|105598.8|105482.8|105603.7|105487.7|105615.6|105499.6|105598.8|105482.8|7
1657747800000|2022-07-13 21:30:00|105401.9|105285.9|105379.3|105263.3|105404.2|105288.2|105379.3|105263.3|5
1657748100000|2022-07-13 21:35:00|105405.7|105289.7|105405.7|105289.7|105405.7|105289.7|105403.5|105287.5|3
1657749600000|2022-07-13 22:00:00|105584.4|105468.4|105611.1|105495.1|105641.9|105525.9|105574.7|105458.7|188
1657749900000|2022-07-13 22:05:00|105605.1|105489.1|105652.1|105536.1|105697.2|105581.2|105591.3|105475.3|383
1657750200000|2022-07-13 22:10:00|105649.5|105533.5|105652|105536|105689.9|105573.9|105577.2|105461.2|569
1657750500000|2022-07-13 22:15:00|105653|105537|105645|105529|105658.5|105542.5|105633.4|105517.4|500
1657750800000|2022-07-13 22:20:00|105643.7|105527.7|105627.5|105511.5|105649.7|105533.7|105583.1|105467.1|624
1657751100000|2022-07-13 22:25:00|105628.6|105512.6|105598.5|105482.5|105635.1|105519.1|105593.2|105477.2|513
1657751400000|2022-07-13 22:30:00|105610.3|105494.3|105687.8|105571.8|105687.8|105571.8|105603.1|105487.1|872
1657751700000|2022-07-13 22:35:00|105687|105571|105698.6|105582.6|105730.6|105614.6|105670.6|105554.6|1128
1657752000000|2022-07-13 22:40:00|105697.9|105581.9|105740.7|105624.7|105740.7|105624.7|105694.4|105578.4|1330
1657752300000|2022-07-13 22:45:00|105729.5|105613.5|105729.5|105613.5|105742.6|105626.6|105710.1|105594.1|1405
1657752600000|2022-07-13 22:50:00|105729.3|105613.3|105687.2|105571.2|105729.8|105613.8|105663.1|105547.1|838
1657752900000|2022-07-13 22:55:00|105686|105570|105698.6|105582.6|105713.9|105597.9|105675.1|105559.1|972
1657753200000|2022-07-13 23:00:00|105697.9|105581.9|105702.7|105586.7|105731.6|105615.6|105688.5|105572.5|1198
1657753500000|2022-07-13 23:05:00|105703.3|105587.3|105711.8|105595.8|105738.7|105622.7|105690.5|105574.5|1637
1657753800000|2022-07-13 23:10:00|105711.5|105595.5|105770|105654|105783.3|105667.3|105711|105595|1638
1657754100000|2022-07-13 23:15:00|105770.2|105654.2|105778.6|105662.6|105786.3|105670.3|105739.8|105623.8|1672
1657754400000|2022-07-13 23:20:00|105778.8|105662.8|105782.2|105666.2|105800.1|105684.1|105748|105632|1475
1657754700000|2022-07-13 23:25:00|105781.6|105665.6|105799.7|105683.7|105809.5|105693.5|105763.2|105647.2|1990
1657755000000|2022-07-13 23:30:00|105794.9|105678.9|105779.6|105663.6|105801|105685|105745.6|105629.6|1354
1657755300000|2022-07-13 23:35:00|105779.4|105663.4|105834.7|105718.7|105837.1|105721.1|105770.6|105654.6|1505
1657755600000|2022-07-13 23:40:00|105832.8|105716.8|105907|105791|105921.5|105805.5|105828.2|105713.5|1960
1657755900000|2022-07-13 23:45:00|105910.4|105794.4|105913.2|105797.2|105944.1|105828.1|105878.1|105762.1|1966
1657756200000|2022-07-13 23:50:00|105913.3|105797.3|105943.6|105827.6|105951.5|105835.5|105872.5|105756.5|2160
1657756500000|2022-07-13 23:55:00|105937.7|105821.7|105908.7|105792.7|105949|105833|105899.1|105783.1|2135
1657756800000|2022-07-14 00:00:00|105910.7|105794.7|105900.5|105784.5|105961|105845|105876.5|105760.5|1965
1657757100000|2022-07-14 00:05:00|105900.1|105784.1|105889.3|105773.3|105935.5|105819.5|105879.1|105763.1|1328
1657757400000|2022-07-14 00:10:00|105889.1|105773.1|105900.6|105784.6|105943.7|105827.7|105860.9|105744.9|1484
1657757700000|2022-07-14 00:15:00|105900.9|105784.9|105974.9|105858.9|105984.8|105868.8|105888.9|105772.9|1271
1657758000000|2022-07-14 00:20:00|105974.8|105858.8|105960.1|105844.1|105978.8|105863.2|105884.6|105768.6|1647
1657758300000|2022-07-14 00:25:00|105960|105844|105993.6|105877.6|105997.4|105882.8|105954.7|105839.3|1588
1657758600000|2022-07-14 00:30:00|105996.3|105880.3|106019.2|105903.2|106029.1|105913.1|105986.9|105870.9|1562
1657758900000|2022-07-14 00:35:00|106019.1|105903.1|106046.9|105930.9|106059.4|105950.6|106015.5|105899.5|1416
1657759200000|2022-07-14 00:40:00|106046|105930|106040|105924|106070.8|105954.8|106002|105886|1254
1657759500000|2022-07-14 00:45:00|106040.4|105924.4|106025.5|105909.5|106068.4|105962.5|106004.9|105889.1|1189
1657759800000|2022-07-14 00:50:00|106023|105907|106021.1|105905.1|106068.8|105952.8|106000|105884|1649
1657760100000|2022-07-14 00:55:00|106012.7|105896.7|106070|105954|106087.6|105971.6|106009.7|105896.7|1310
1657760400000|2022-07-14 01:00:00|106069.3|105953.3|106060.9|105944.9|106077.2|105961.2|106036|105920|1500
1657760700000|2022-07-14 01:05:00|106061.7|105945.7|106053|105937|106071.1|105955.1|105990.3|105875.6|1636
1657761000000|2022-07-14 01:10:00|106054.7|105938.7|106064|105948|106095.2|105981.9|106000.6|105884.6|1488
1657761300000|2022-07-14 01:15:00|106064.5|105948.5|106032.5|105916.5|106067.1|105951.1|105997.7|105881.7|1489
1657761600000|2022-07-14 01:20:00|106033.1|105917.1|105974.8|105858.8|106038.6|105922.6|105938.9|105842.5|1505
1657761900000|2022-07-14 01:25:00|105974.6|105858.6|105925.9|105833.4|105984|105872.4|105922.3|105826.1|1148
1657762200000|2022-07-14 01:30:00|105940.5|105834.9|106045|105929|106056.8|105947.7|105923.9|105807.9|1117
1657762500000|2022-07-14 01:35:00|106046.5|105930.5|106030.8|105914.8|106074.5|105962.3|105999.5|105883.5|1315
1657762800000|2022-07-14 01:40:00|106030.4|105914.4|106055.5|105939.5|106084.3|105968.3|106026.5|105910.5|1404
1657763100000|2022-07-14 01:45:00|106059.2|105943.2|106057.5|105941.5|106068.7|105952.7|106018.4|105902.4|1261
1657763400000|2022-07-14 01:50:00|106056.9|105940.9|106072.4|105956.4|106100.7|105984.7|106038.9|105922.9|1305
1657763700000|2022-07-14 01:55:00|106073.4|105957.4|106046.3|105930.3|106073.5|105957.5|106011.3|105895.3|1297
1657764000000|2022-07-14 02:00:00|106046.4|105930.4|106001.6|105885.6|106052|105936|105999.8|105883.8|1337
1657764300000|2022-07-14 02:05:00|106001.8|105885.8|106012.3|105896.3|106027.9|105911.9|105994.6|105878.6|1108
1657764600000|2022-07-14 02:10:00|106012.4|105896.4|106064.8|105948.8|106073|105957|106009.9|105893.9|1079
1657764900000|2022-07-14 02:15:00|106064.9|105948.9|106084.7|105968.7|106104.1|105988.1|106062.5|105947.7|1142
1657765200000|2022-07-14 02:20:00|106084|105968|106039.3|105923.3|106087.7|105972.3|106039.3|105923.3|1044
1657765500000|2022-07-14 02:25:00|106039.4|105923.4|105970.7|105888|106041.5|105925.5|105958|105856.6|882
1657765800000|2022-07-14 02:30:00|105972.8|105887.4|106001.1|105885.1|106017|105913.5|105950.9|105835|972
1657766100000|2022-07-14 02:35:00|106001.3|105885.3|105952.1|105836.1|106005.3|105889.3|105922.1|105807.1|1401
1657766400000|2022-07-14 02:40:00|105952|105836|105951.1|105835.1|105992.7|105876.7|105939.3|105825.8|1421
1657766700000|2022-07-14 02:45:00|105953.7|105837.7|106004.6|105888.6|106006|105893.5|105940|105824|1296
1657767000000|2022-07-14 02:50:00|106004.8|105888.8|106005.2|105889.2|106012.6|105903.4|105969.6|105853.6|1177
1657767300000|2022-07-14 02:55:00|106006|105890|106029.8|105913.8|106045|105938.4|105991.4|105880.9|1322
1657767600000|2022-07-14 03:00:00|106029.2|105913.2|105917.8|105801.8|106032.7|105916.7|105908|105798.5|1315
1657767900000|2022-07-14 03:05:00|105917.9|105801.9|105898.7|105782.7|105928.9|105822|105878.7|105762.7|1303
1657768200000|2022-07-14 03:10:00|105898.8|105782.8|105894.9|105778.9|105921.7|105809.7|105887|105771|1115
1657768500000|2022-07-14 03:15:00|105897.2|105781.2|105899.6|105783.6|105905.3|105795.2|105868.7|105753.5|1280
1657768800000|2022-07-14 03:20:00|105900.1|105784.1|105868.6|105752.6|105904.3|105788.3|105850.6|105734.6|1337
1657769100000|2022-07-14 03:25:00|105869|105753|105810.1|105710.8|105882.3|105773|105805.8|105700.5|1058
1657769400000|2022-07-14 03:30:00|105808.8|105710.7|105814.7|105698.7|105835.2|105722.8|105795.8|105682.7|1287
1657769700000|2022-07-14 03:35:00|105812.5|105696.5|105837.3|105721.3|105842.1|105726.5|105806.7|105690.7|1119
1657770000000|2022-07-14 03:40:00|105837.2|105721.2|105876.3|105760.3|105882|105766|105834.3|105718.3|1442
1657770300000|2022-07-14 03:45:00|105875.8|105761.1|105912|105796|105916.6|105800.6|105864.4|105748.4|1554
1657770600000|2022-07-14 03:50:00|105911.7|105795.7|105880.1|105764.1|105913|105797|105865.9|105749.9|1502
1657770900000|2022-07-14 03:55:00|105881.1|105765.1|105884.5|105768.5|105890.6|105783.3|105854.2|105738.2|1549
1657771200000|2022-07-14 04:00:00|105884.9|105768.9|105906.2|105790.2|105908.5|105794.5|105866.6|105750.6|1426
1657771500000|2022-07-14 04:05:00|105907.2|105791.2|105920|105804|105928.1|105814.2|105896.9|105781.4|1741
1657771800000|2022-07-14 04:10:00|105919.9|105803.9|105905.4|105789.4|105920.2|105805.7|105878.2|105762.5|1789
1657772100000|2022-07-14 04:15:00|105905.6|105789.6|105892.8|105776.8|105915.9|105806|105883.3|105767.3|1872
1657772400000|2022-07-14 04:20:00|105892.9|105776.9|105903.4|105787.4|105916.9|105810.8|105886.4|105775.1|1860
1657772700000|2022-07-14 04:25:00|105904.1|105788.1|105891.9|105775.9|105916.8|105802.5|105888.2|105772.2|1946
1657773000000|2022-07-14 04:30:00|105890.8|105777.6|105897.7|105781.7|105909.3|105799.8|105876.4|105764.2|1854
1657773300000|2022-07-14 04:35:00|105896.7|105780.7|105883.5|105767.5|105907.7|105800.1|105878.3|105763.5|1888
1657773600000|2022-07-14 04:40:00|105884.1|105768.1|105953.4|105837.4|105955.7|105845.9|105880.1|105764.1|1659
1657773900000|2022-07-14 04:45:00|105953.9|105837.9|105947.2|105837.9|105982.2|105892.4|105930.5|105814.5|1520
1657774200000|2022-07-14 04:50:00|105947|105832.5|105983.2|105867.2|105998.7|105888.8|105939.3|105825.9|1323
1657774500000|2022-07-14 04:55:00|105983.8|105867.8|106005.7|105889.8|106019|105903|105970.5|105854.5|1263
1657774800000|2022-07-14 05:00:00|106002.4|105886.4|105998|105883.5|106006|105901.2|105964.2|105855.6|1852
1657775100000|2022-07-14 05:05:00|105996.7|105884.6|106010.6|105894.6|106026.3|105923.7|105982|105871.1|1596
1657775400000|2022-07-14 05:10:00|106010.5|105894.5|106004.6|105889.1|106022.1|105917.7|105985.7|105872.4|1574
1657775700000|2022-07-14 05:15:00|106004.8|105888.8|105980.9|105865.4|106006.4|105901.8|105966.3|105858.4|1847
1657776000000|2022-07-14 05:20:00|105981.6|105865.6|105994.4|105901.9|106018.1|105918.5|105960.4|105855.2|1819
1657776300000|2022-07-14 05:25:00|105997.5|105899.3|105990|105898.6|106011.5|105914.9|105981.4|105882.4|1746
1657776600000|2022-07-14 05:30:00|105989.2|105897|106007.1|105892|106039.5|105923.5|105973.6|105869.4|1936
1657776900000|2022-07-14 05:35:00|106007.2|105891.9|106048.4|105932.4|106054.9|105949.9|105976.2|105860.2|2074
1657777200000|2022-07-14 05:40:00|106047.8|105931.8|106116.7|106004.4|106125.4|106009.9|106030.3|105929.1|2001
1657777500000|2022-07-14 05:45:00|106116.5|106004.1|106100.6|105984.6|106143.9|106036.8|106081.5|105965.5|2214
1657777800000|2022-07-14 05:50:00|106092.2|105976.2|106080.7|105964.7|106153.4|106046.6|106078.6|105962.6|2027
1657778100000|2022-07-14 05:55:00|106089.2|105973.2|106141.4|106025.4|106142.8|106026.8|106034.6|105918.6|2098
1657778400000|2022-07-14 06:00:00|106111.7|105995.7|105955.1|105870.5|106125.3|106009.3|105917.4|105801.4|1820
1657778700000|2022-07-14 06:05:00|105951|105870.4|105918.6|105847.9|105960.1|105875.1|105908.1|105820.2|1773
1657779000000|2022-07-14 06:10:00|105917.6|105846.6|105960.2|105872.8|106086.1|105998.1|105917.5|105838.1|2072
1657779300000|2022-07-14 06:15:00|105960.1|105869.8|106002.1|105892.2|106061.4|105963.9|105960.1|105868.2|2035
1657779600000|2022-07-14 06:20:00|106002.7|105893.7|105969.6|105876.3|106059.4|105959.2|105944.9|105828.9|2036
1657779900000|2022-07-14 06:25:00|105968.4|105873.1|105950.7|105862.5|105971.3|105875.1|105922.3|105807|1774
1657780200000|2022-07-14 06:30:00|105953.9|105863.1|106009|105931.3|106028.6|105935.3|105922.4|105828.4|1989
1657780500000|2022-07-14 06:35:00|106008|105930.4|106019.1|105969.1|106064.2|105992.5|105983.9|105908.2|1931
1657780800000|2022-07-14 06:40:00|106018|105968|105984.6|105934.6|106035.2|105984.1|105916.9|105863.7|1884
1657781100000|2022-07-14 06:45:00|105984.1|105934.1|105968.4|105943.4|106030.2|105960.4|105967.1|105890.9|1963
1657781400000|2022-07-14 06:50:00|105969.2|105944.2|106122.5|106052.1|106137.5|106079|105969.2|105922|2072
1657781700000|2022-07-14 06:55:00|106121.8|106050.5|106149|106099|106178.8|106108.3|106081.9|106040.3|2006
1657782000000|2022-07-14 07:00:00|106163.4|106088.2|106050.2|106025.2|106174.2|106112.3|105981.4|105865.4|2205
1657782300000|2022-07-14 07:05:00|106050.7|106025.7|106121.2|106096.2|106134|106109|106024.1|105999.1|2131
1657782600000|2022-07-14 07:10:00|106121|106096|106083.5|106058.5|106130.5|106105.5|106044.2|106019.2|2175
1657782900000|2022-07-14 07:15:00|106083.2|106058.2|106036.2|106011.2|106094.6|106069.6|106012.1|105987.1|2079
1657783200000|2022-07-14 07:20:00|106035.5|106010.5|105987.2|105962.2|106049.6|106024.6|105983.7|105958.7|2032
1657783500000|2022-07-14 07:25:00|105987.1|105962.1|105939.1|105914.1|105989.7|105964.7|105888.1|105863.1|2089
1657783800000|2022-07-14 07:30:00|105938|105913|105911|105886|105966.8|105926.5|105858.4|105833.4|2155
1657784100000|2022-07-14 07:35:00|105910.5|105885.5|105851.6|105826.6|105912.3|105887.3|105779|105751.4|1936
1657784400000|2022-07-14 07:40:00|105851.9|105826.9|105849|105824|105903.6|105878.6|105824|105799|2002
1657784700000|2022-07-14 07:45:00|105849.6|105824.6|105857.7|105832.7|105866.7|105837.9|105781.2|105756.2|2010
1657785000000|2022-07-14 07:50:00|105870.3|105820.3|105826.5|105801.5|105870.3|105836.3|105740|105713|2002
1657785300000|2022-07-14 07:55:00|105826.4|105801.4|105867.8|105842.8|105884.9|105859.9|105804|105779|2002
1657785600000|2022-07-14 08:00:00|105866.5|105841.5|105925|105900|105936.2|105911.2|105745|105704.2|2179
1657785900000|2022-07-14 08:05:00|105923.1|105898.1|105895.2|105870.2|105977.6|105952.6|105810.4|105771.2|2001
1657786200000|2022-07-14 08:10:00|105895.3|105870.3|105876.9|105851.9|105951.2|105926.2|105837.2|105812.2|1892
1657786500000|2022-07-14 08:15:00|105877|105852|105942|105917|106037.9|105990.7|105876.8|105851.8|2034
1657786800000|2022-07-14 08:20:00|105941|105916|106012.1|105987.1|106051|106007.6|105892.8|105863|2081
1657787100000|2022-07-14 08:25:00|106011.5|105986.5|106082.4|106057.4|106089.3|106064.3|106001.9|105976.9|1978
1657787400000|2022-07-14 08:30:00|106082.3|106057.3|106114.8|106089.8|106142.4|106117.4|106058.3|106033.3|1867
1657787700000|2022-07-14 08:35:00|106115.9|106090.9|106155.5|106130.5|106182.4|106157.4|106080.7|106055.7|1844
1657788000000|2022-07-14 08:40:00|106154.7|106129.7|106168.3|106143.3|106181.7|106156.7|106094.2|106069.2|1849
1657788300000|2022-07-14 08:45:00|106162|106137|106074.2|106049.2|106162|106137|106015.1|105982.7|1891
1657788600000|2022-07-14 08:50:00|106076.5|106051.5|106059.9|106034.9|106098.6|106067.6|106026.6|105981|2016
1657788900000|2022-07-14 08:55:00|106058|106033|106034.1|105984.1|106059.7|106034.7|105884.6|105859.6|2016
1657789200000|2022-07-14 09:00:00|106037.2|105987.2|105874|105849|106039.9|106004.6|105870.5|105845.5|2003
1657789500000|2022-07-14 09:05:00|105873.7|105848.7|105907.3|105882.3|105956.3|105931.3|105871|105846|1839
1657789800000|2022-07-14 09:10:00|105907|105882|105911.6|105886.6|105951.3|105914.2|105878.7|105852.3|1843
1657790100000|2022-07-14 09:15:00|105911.5|105886.5|105774.5|105749.5|105939.4|105914.4|105762.1|105737.1|2075
1657790400000|2022-07-14 09:20:00|105774.4|105749.4|105869.2|105844.2|105938.1|105896.2|105773.2|105748.2|2107
1657790700000|2022-07-14 09:25:00|105869.5|105844.5|105689.8|105664.8|105901.6|105861.6|105680|105655|2070
1657791000000|2022-07-14 09:30:00|105689.1|105664.1|105711.3|105686.3|105790.1|105707.5|105682.1|105657.1|2078
1657791300000|2022-07-14 09:35:00|105710.5|105685.5|105689.8|105664.8|105762.1|105737.1|105672.7|105647.7|1741
1657791600000|2022-07-14 09:40:00|105690.6|105665.6|105637.6|105612.6|105741.6|105708.1|105593.6|105555.8|1912
1657791900000|2022-07-14 09:45:00|105637.8|105612.8|105604.1|105579.1|105769.2|105661.3|105594.9|105569.9|1881
1657792200000|2022-07-14 09:50:00|105604.8|105579.8|105505.9|105480.9|105631.4|105597.6|105478.8|105453.8|1962
1657792500000|2022-07-14 09:55:00|105506.1|105481.1|105533.1|105508.1|105674|105575.1|105472.2|105447.2|1976
1657792800000|2022-07-14 10:00:00|105535.1|105510.1|105574.5|105549.5|105678.7|105609|105528|105496|1891
1657793100000|2022-07-14 10:05:00|105569.9|105544.9|105561.8|105536.8|105621.5|105592.9|105538.6|105513.6|1637
1657793400000|2022-07-14 10:10:00|105558.6|105533.6|105657.2|105632.2|105678|105653|105558.6|105533.6|1768
1657793700000|2022-07-14 10:15:00|105656.8|105631.8|105724.9|105699.9|105829.2|105735.7|105653.4|105628.4|1728
1657794000000|2022-07-14 10:20:00|105725.3|105700.3|105827.4|105802.4|105881.6|105839|105725.2|105700.2|1939
1657794300000|2022-07-14 10:25:00|105827.5|105802.5|105841.6|105816.6|105908.1|105883.1|105787.9|105762.9|1842
1657794600000|2022-07-14 10:30:00|105842.5|105817.5|105831.3|105806.3|105886.1|105861.1|105800.8|105775.8|1798
1657794900000|2022-07-14 10:35:00|105831.4|105806.4|105885.8|105860.8|105958.7|105875.8|105811.5|105786.5|1711
1657795200000|2022-07-14 10:40:00|105885.6|105860.6|105935.7|105910.7|105987.3|105915.2|105833.7|105808.7|1919
1657795500000|2022-07-14 10:45:00|105934.9|105909.9|105975.6|105950.6|105999.8|105974.8|105916.4|105875.8|1932
1657795800000|2022-07-14 10:50:00|105976.6|105951.6|105972.9|105947.9|106070.8|106045.8|105963.6|105927.3|1910
1657796100000|2022-07-14 10:55:00|105973|105948|105995.8|105970.8|106018.5|105993.5|105960.6|105935.6|1883
1657796400000|2022-07-14 11:00:00|105994|105969|105995.4|105970.4|106101.4|106026.6|105948.8|105909.9|2039
1657796700000|2022-07-14 11:05:00|105994.4|105969.4|105883.7|105858.7|106033.2|106008.2|105878.3|105839.4|1923
1657797000000|2022-07-14 11:10:00|105884.4|105859.4|105904.7|105879.7|105938|105913|105858.9|105833.9|1779
1657797300000|2022-07-14 11:15:00|105904.8|105879.8|105904.5|105879.5|105927.9|105902.9|105872.4|105847.4|1941
1657797600000|2022-07-14 11:20:00|105901.8|105876.8|105873.8|105848.8|105957.3|105932.3|105857.3|105806.1|1957
1657797900000|2022-07-14 11:25:00|105874.4|105849.4|105862.3|105837.3|105928.9|105903.9|105853.1|105827.2|1723
1657798200000|2022-07-14 11:30:00|105863.7|105838.7|105876.3|105851.3|105914.7|105889.7|105744.1|105717.1|2198
1657798500000|2022-07-14 11:35:00|105876.5|105851.5|105947.9|105922.9|106065.4|105963.8|105871.1|105826.3|2186
1657798800000|2022-07-14 11:40:00|105949|105924|105950.9|105925.9|106035.9|105964.9|105923.3|105889.7|2139
1657799100000|2022-07-14 11:45:00|105950.4|105925.4|105935.9|105910.9|106019.1|105956.6|105848.5|105823.5|2115
1657799400000|2022-07-14 11:50:00|105935.6|105910.6|105944.1|105919.1|105980.4|105955.4|105934.9|105909.9|1963
1657799700000|2022-07-14 11:55:00|105943.7|105918.7|105943|105918|105974|105949|105915.1|105890.1|1867
1657800000000|2022-07-14 12:00:00|105942.4|105917.4|105929.7|105904.7|106053.2|105979.6|105925.6|105896.5|2147
1657800300000|2022-07-14 12:05:00|105931.8|105906.8|105980.1|105955.1|106004.6|105967.8|105912.6|105886.9|2097
1657800600000|2022-07-14 12:10:00|105979.6|105954.6|105979|105954|106003.1|105965.8|105941.8|105907.8|2065
1657800900000|2022-07-14 12:15:00|105977.8|105952.8|105991.7|105941.7|106039.4|105974.7|105962.7|105919.2|2014
1657801200000|2022-07-14 12:20:00|105989.9|105939.9|106002.1|105977.1|106039.2|105983.1|105950.1|105910.8|2125
1657801500000|2022-07-14 12:25:00|106002.6|105977.6|106002.5|105911.1|106038.9|105984.9|105955.8|105888.5|1923
1657801800000|2022-07-14 12:30:00|105997.2|105901.3|105934.6|105884.6|106037.7|105959.6|105869.4|105778.7|2326
1657802100000|2022-07-14 12:35:00|105932.9|105882.9|105947|105922|105962.3|105924.6|105853.2|105828.2|2080
1657802400000|2022-07-14 12:40:00|105945.9|105920.9|106000.7|105975.7|106038.8|105999.6|105943.9|105918.9|2084
1657802700000|2022-07-14 12:45:00|105999.8|105974.8|105990.3|105965.3|106041|106005.9|105971.8|105946.8|1985
1657803000000|2022-07-14 12:50:00|105990.5|105965.5|105969|105944|106001.2|105969.2|105946.3|105921.3|1900
1657803300000|2022-07-14 12:55:00|105969.1|105944.1|106069.5|106044.5|106118.6|106045.8|105969.1|105944.1|1814
1657803600000|2022-07-14 13:00:00|106068.8|106043.8|106082|106057|106122.7|106077.2|106038.3|106002.2|1904
1657803900000|2022-07-14 13:05:00|106081.3|106056.3|106115.1|106090.1|106129.4|106102.7|106015.1|105984.1|1966
1657804200000|2022-07-14 13:10:00|106113.9|106088.9|106120|106095|106154.7|106129.7|106050.5|106013.1|1961
1657804500000|2022-07-14 13:15:00|106120.2|106095.2|106093.2|106068.2|106120.2|106095.2|106006.6|105970.6|2045
1657804800000|2022-07-14 13:20:00|106094.8|106069.8|106150.8|106034.8|106353.9|106259.3|106038.1|106013.1|2101
1657805100000|2022-07-14 13:25:00|106153.5|106048.6|106454.5|106382.6|106506.2|106425|106143.5|106037.5|2317
1657805400000|2022-07-14 13:30:00|106457.5|106394.1|106532.5|106482.5|106546.1|106490.6|106351.9|106306.2|2280
1657805700000|2022-07-14 13:35:00|106532.9|106482.9|106519.6|106494.6|106572.6|106522.6|106418.5|106378.9|2244
1657806000000|2022-07-14 13:40:00|106535.7|106485.7|106666.5|106641.5|106680.5|106643.2|106520.2|106474.1|2091
1657806300000|2022-07-14 13:45:00|106666.4|106641.4|106587.2|106537.2|106681.3|106644.3|106554.6|106518.3|2121
1657806600000|2022-07-14 13:50:00|106574.7|106549.7|106326.9|106301.9|106619|106565.3|106257.9|106207.9|2283
1657806900000|2022-07-14 13:55:00|106331.7|106306.7|106269.4|106219.4|106356.6|106320.3|106227.8|106185|2229
1657807200000|2022-07-14 14:00:00|106268.9|106218.9|106398.9|106373.9|106414.9|106378.6|106257.5|106216|2162
1657807500000|2022-07-14 14:05:00|106398.8|106373.8|106490.7|106465.7|106530.6|106493.8|106381.1|106349.2|1907
1657807800000|2022-07-14 14:10:00|106492.9|106467.9|106419.7|106394.7|106518.6|106479.3|106389.2|106361.4|1895
1657808100000|2022-07-14 14:15:00|106420.1|106395.1|106398.1|106373.1|106459.9|106434.9|106375.6|106350.6|1952
1657808400000|2022-07-14 14:20:00|106398.8|106373.8|106375.9|106350.9|106485.5|106452.6|106350.6|106317.6|2051
1657808700000|2022-07-14 14:25:00|106375.1|106350.1|106276|106251|106385.8|106350.9|106254.2|106215|1886
1657809000000|2022-07-14 14:30:00|106274.9|106249.9|106279.2|106254.2|106279.4|106254.4|106187.2|106155|2071
1657809300000|2022-07-14 14:35:00|106278.1|106253.1|106193.5|106168.5|106299.1|106265.1|106192|106167|2035
1657809600000|2022-07-14 14:40:00|106194.4|106169.4|106167.9|106142.9|106227.8|106177.1|106093.5|106068.5|2168
1657809900000|2022-07-14 14:45:00|106167.7|106142.7|106271.7|106246.7|106312.1|106281.3|106164.9|106139.9|2098
1657810200000|2022-07-14 14:50:00|106271.8|106246.8|106119.9|106094.9|106281.3|106256.3|106067.4|106011.9|2155
1657810500000|2022-07-14 14:55:00|106117.3|106092.3|106123.2|106098.2|106164.6|106137.4|106093.2|106059.9|2020
1657810800000|2022-07-14 15:00:00|106123.3|106098.3|105864.7|105788.4|106160.3|106135.3|105720.7|105635.4|2287
1657811100000|2022-07-14 15:05:00|105862.3|105789.3|105976.1|105926.1|105989|105945|105813.6|105748.8|2335
1657811400000|2022-07-14 15:10:00|105975.9|105925.9|106050.1|106000.1|106099.8|106047|105966.2|105914|2173
1657811700000|2022-07-14 15:15:00|106048.4|105998.4|105977.4|105927.4|106152.6|106060.8|105949.4|105865.8|2271
1657812000000|2022-07-14 15:20:00|105977.5|105927.5|105928.1|105878.1|106040.4|105957.6|105860.8|105810.8|2242
1657812300000|2022-07-14 15:25:00|105944.4|105868.6|105964.9|105888.7|106044.1|105977.4|105884.1|105829.3|2136
1657812600000|2022-07-14 15:30:00|105955.7|105905.7|105892.2|105842.2|106019.9|105961.1|105869.8|105837.1|2067
1657812900000|2022-07-14 15:35:00|105892.4|105842.4|105758.8|105733.8|105963.6|105900.6|105754.7|105717|2129
1657813200000|2022-07-14 15:40:00|105771|105721|105638.5|105541.6|105777.7|105739.7|105550|105490.2|2266
1657813500000|2022-07-14 15:45:00|105639.1|105541.9|105701.5|105592.7|105758.6|105642.6|105575|105465.3|2304
1657813800000|2022-07-14 15:50:00|105700.3|105590|105759.7|105677.3|105810.7|105715.7|105604.2|105531.4|2296
1657814100000|2022-07-14 15:55:00|105760.4|105676.4|105735.7|105663.7|105798.5|105714.9|105702.8|105628.1|2280
1657814400000|2022-07-14 16:00:00|105742.7|105665.2|105730|105680|105822.9|105747.3|105690.9|105621.8|2205
1657814700000|2022-07-14 16:05:00|105730.7|105680.7|105719.6|105669.6|105795.1|105740.9|105685.2|105621.3|2219
1657815000000|2022-07-14 16:10:00|105719.7|105669.7|105877.8|105783.5|105927.2|105836.8|105712.8|105637.4|2282
1657815300000|2022-07-14 16:15:00|105877.3|105783.9|105931.9|105857.8|105953.1|105874.2|105782.7|105700|2317
1657815600000|2022-07-14 16:20:00|105931|105860.8|106017.8|105940.4|106056.8|105989.2|105900.2|105824.4|2290
1657815900000|2022-07-14 16:25:00|105995.7|105945.7|106113.5|106005.7|106133.1|106052.1|105934|105880.1|2306
1657816200000|2022-07-14 16:30:00|106105.9|106010.3|106137.1|106021.1|106166.3|106100.4|106054.9|105969.8|2248
1657816500000|2022-07-14 16:35:00|106135.6|106019.6|105955.8|105905.8|106184.8|106110.3|105935.7|105832.2|2124
1657816800000|2022-07-14 16:40:00|105955.7|105905.7|105951.4|105901.4|106055.1|105976.6|105937.6|105851.3|2235
1657817100000|2022-07-14 16:45:00|105952.2|105902.2|106285.8|106176.7|106314.8|106206.4|105906.5|105844.3|2322
1657817400000|2022-07-14 16:50:00|106287.9|106175.7|106228.7|106129.3|106332.1|106230.7|106212.2|106101.9|2299
1657817700000|2022-07-14 16:55:00|106230.5|106131.1|106224|106136.7|106309.9|106253|106168.4|106052.4|2176
1657818000000|2022-07-14 17:00:00|106215.1|106140|106136.7|106051|106222|106174.6|106116.4|106009.5|2233
1657818300000|2022-07-14 17:05:00|106138.4|106049.1|106065|106040|106157.3|106104.3|106062.1|105991.8|2251
1657818600000|2022-07-14 17:10:00|106064.8|106039.8|106152.4|106079.9|106162.8|106105.8|106064.6|105992.1|2196
1657818900000|2022-07-14 17:15:00|106141.1|106091.1|105974.5|105924.5|106156|106099.1|105956.6|105900.4|2279
1657819200000|2022-07-14 17:20:00|105987.1|105916|106037|105951.4|106057.5|105996.9|105908.8|105865.8|2232
1657819500000|2022-07-14 17:25:00|106037.6|105957.4|105905.2|105855.2|106054.9|105994.8|105898.7|105837.9|2209
1657819800000|2022-07-14 17:30:00|105916.4|105842.9|106057.4|106032.4|106077.2|106040.5|105891.9|105837.8|2117
1657820100000|2022-07-14 17:35:00|106057.3|106032.3|106015.5|105990.5|106098.9|106062.7|106012.1|105978.1|1886
1657820400000|2022-07-14 17:40:00|106015.6|105990.6|105976.5|105951.5|106036.2|106008.3|105961.4|105919.1|1666
1657820700000|2022-07-14 17:45:00|105976.6|105951.6|106014.5|105964.5|106046|106019.1|105973.9|105948.9|1577
1657821000000|2022-07-14 17:50:00|106014.7|105964.7|105990.9|105965.9|106044|105998.5|105928.8|105878.8|1986
1657821300000|2022-07-14 17:55:00|105990.7|105965.7|105925.8|105900.8|106017.6|105986.7|105910.6|105874.7|1838
1657821600000|2022-07-14 18:00:00|105928.3|105903.3|105920.6|105895.6|105949.6|105924.6|105911.7|105886.7|1746
1657821900000|2022-07-14 18:05:00|105920.8|105895.8|105873.5|105848.5|105937.2|105907.5|105864.7|105829.5|1642
1657822200000|2022-07-14 18:10:00|105875.6|105850.6|105845.5|105820.5|105902.6|105868|105820.4|105795.4|1544
1657822500000|2022-07-14 18:15:00|105844.9|105819.9|105817.9|105792.9|105891.7|105866.7|105809.2|105772.4|1609
1657822800000|2022-07-14 18:20:00|105818.1|105793.1|105728.3|105678.3|105827.7|105800.6|105703|105634.1|1805
1657823100000|2022-07-14 18:25:00|105728.4|105678.4|105770.5|105720.5|105855.8|105777.4|105689.6|105618.8|2025
1657823400000|2022-07-14 18:30:00|105771.2|105721.2|105734.9|105684.9|105780.4|105724|105693|105599|1996
1657823700000|2022-07-14 18:35:00|105731.3|105681.3|105636.7|105565.9|105731.3|105681.3|105621.3|105565.9|1493
1657824000000|2022-07-14 18:40:00|105630.4|105580.4|105707.3|105657.3|105749.9|105671|105590.1|105550.7|1695
1657824300000|2022-07-14 18:45:00|105707.2|105657.2|105709.2|105659.2|105730.2|105679.4|105684.1|105635.1|1436
1657824600000|2022-07-14 18:50:00|105697.3|105672.3|105781.5|105731.5|105788.5|105746.2|105694.8|105657.4|1776
1657824900000|2022-07-14 18:55:00|105781.1|105731.1|105716|105666|105781.1|105731.1|105686.4|105629.6|2012
1657825200000|2022-07-14 19:00:00|105716.8|105666.8|105772.7|105722.7|105786.4|105736.1|105687.5|105637.5|1868
1657825500000|2022-07-14 19:05:00|105772.5|105722.5|105819.5|105769.5|105899.7|105798.6|105755.9|105717.2|1847
1657825800000|2022-07-14 19:10:00|105820.7|105770.7|105848.1|105798.1|105865.2|105814.3|105813.3|105767.8|1714
1657826100000|2022-07-14 19:15:00|105848.4|105798.4|105823.9|105773.9|105868.7|105815.9|105768.9|105690.5|1966
1657826400000|2022-07-14 19:20:00|105824.1|105774.1|105799.7|105749.7|105868.1|105787.7|105758|105658.2|2143
1657826700000|2022-07-14 19:25:00|105801.9|105751.9|105760.6|105710.6|105838.8|105765.8|105735.7|105657.5|2045
1657827000000|2022-07-14 19:30:00|105760.5|105710.5|105759.6|105669.2|105790.3|105710.5|105676.9|105560.9|1936
1657827300000|2022-07-14 19:35:00|105757.4|105676.3|105810.5|105720.7|105825.8|105744.2|105733.4|105636.9|1534
1657827600000|2022-07-14 19:40:00|105810.8|105723|105766.4|105680.7|105827.2|105751|105748.8|105638.1|1566
1657827900000|2022-07-14 19:45:00|105765.9|105675.7|105786.3|105687.4|105803.7|105725.8|105728.7|105612.7|1487
1657828200000|2022-07-14 19:50:00|105785.4|105692.5|105850.3|105745.5|105884.9|105808.2|105755.9|105655.6|1532
1657828500000|2022-07-14 19:55:00|105834.7|105784.7|105860.2|105810.2|105890.6|105817.7|105809.4|105693.4|1785
1657828800000|2022-07-14 20:00:00|105856.4|105806.4|105851.3|105749.3|105885.9|105818.3|105806.6|105728.3|1681
1657829100000|2022-07-14 20:05:00|105849.1|105756.2|105862.4|105784.1|105872.3|105808.5|105816.4|105739.6|1935
1657829400000|2022-07-14 20:10:00|105869.9|105783.2|105859.4|105809.4|105888.2|105818|105846.5|105783.2|1273
1657829700000|2022-07-14 20:15:00|105871|105801|105854.9|105804.9|105883.3|105820.6|105845.6|105784.7|1457
1657830000000|2022-07-14 20:20:00|105852.9|105802.9|105838.7|105788.7|105884.9|105821.3|105835|105775.2|989
1657830300000|2022-07-14 20:25:00|105838.6|105788.6|105825.9|105775.9|105857.4|105792.3|105817.3|105755.5|980
1657830600000|2022-07-14 20:30:00|105824.8|105774.8|105835.8|105762.9|105858.9|105782.6|105810.5|105751.3|1038
1657830900000|2022-07-14 20:35:00|105820.1|105770.1|105772.6|105722.6|105839.2|105772.6|105761|105696.6|950
1657831200000|2022-07-14 20:40:00|105773.1|105723.1|105784.6|105734.6|105804|105744.4|105758|105697.5|992
1657831500000|2022-07-14 20:45:00|105797.6|105721.3|105842|105726.1|105861.7|105755|105783|105709.3|734
1657831800000|2022-07-14 20:50:00|105839.8|105723.8|105832.1|105739.1|105878.5|105778.2|105797.8|105713.6|636
1657832100000|2022-07-14 20:55:00|105828.6|105712.6|105893.5|105777.5|105910.5|105794.5|105790.9|105674.9|1307
1657832400000|2022-07-14 21:00:00|105899.2|105783.2|105837.5|105721.5|105919|105803|105837.5|105721.5|7
1657833300000|2022-07-14 21:15:00|106000.2|105884.2|105993.5|105877.5|106064.9|105948.9|105973.3|105857.3|29
1657833600000|2022-07-14 21:20:00|105975.5|105859.5|105993.2|105877.2|106091.1|105975.1|105942.8|105826.8|25
1657833900000|2022-07-14 21:25:00|106017.9|105901.9|106042.9|105926.9|106042.9|105926.9|105992.7|105876.7|8
1657834200000|2022-07-14 21:30:00|105999.3|105883.3|105996.6|105880.6|106006.3|105890.3|105984|105868|34
1657834500000|2022-07-14 21:35:00|105995.7|105879.7|105999.2|105883.2|106008|105892|105986.6|105870.6|128
1657834800000|2022-07-14 21:40:00|106004.8|105888.8|106018.4|105902.4|106021.1|105905.1|105987.5|105871.5|266
1657835100000|2022-07-14 21:45:00|106014.9|105898.9|106003.1|105887.1|106049.6|105933.6|105971.3|105855.3|326
1657835400000|2022-07-14 21:50:00|106004.5|105888.5|106020|105904|106030.9|105914.9|105963.2|105847.2|143
1657835700000|2022-07-14 21:55:00|106017.2|105901.2|105983|105867|106025.4|105909.4|105878.8|105762.8|382
1657836000000|2022-07-14 22:00:00|105976.1|105860.1|105846.3|105730.3|105998.8|105882.8|105818.4|105702.4|670
1657836300000|2022-07-14 22:05:00|105843.2|105727.2|105837.3|105721.3|105852.2|105736.2|105808|105692|573
1657836600000|2022-07-14 22:10:00|105838.7|105722.7|105806.2|105690.2|105840.9|105724.9|105802|105686|531
1657836900000|2022-07-14 22:15:00|105806.7|105690.7|105806.5|105690.5|105828.7|105712.7|105773.6|105657.6|624
1657837200000|2022-07-14 22:20:00|105807.5|105691.5|105842|105726|105853.7|105737.7|105804.8|105688.8|754
1657837500000|2022-07-14 22:25:00|105841.6|105725.6|105833.8|105717.8|105852|105736|105829.3|105713.3|569
1657837800000|2022-07-14 22:30:00|105833.6|105717.6|105850.5|105734.5|105855.8|105739.8|105823.2|105707.2|661
1657838100000|2022-07-14 22:35:00|105853.9|105737.9|105853.5|105737.5|105871.4|105755.4|105832.9|105716.9|648
1657838400000|2022-07-14 22:40:00|105858.9|105742.9|105835.7|105719.7|105876|105760|105831.3|105715.3|653
1657838700000|2022-07-14 22:45:00|105835.6|105719.6|105871.5|105755.5|105893.8|105777.8|105833.8|105718.6|527
1657839000000|2022-07-14 22:50:00|105872|105756|105876.6|105760.6|105909.1|105793.1|105848.3|105732.3|707
1657839300000|2022-07-14 22:55:00|105876.5|105760.5|105891.5|105775.5|105911.8|105795.8|105857.6|105741.6|734
1657839600000|2022-07-14 23:00:00|105889.4|105773.4|105876|105760|105896.6|105786.2|105854.2|105738.2|799
1657839900000|2022-07-14 23:05:00|105875.7|105759.7|105857.2|105741.2|105897.5|105782.5|105853.2|105740.4|1187
1657840200000|2022-07-14 23:10:00|105856.1|105740.1|105887.1|105771.1|105909|105793.2|105852.8|105736.8|963
1657840500000|2022-07-14 23:15:00|105887.2|105771.2|105888|105776.9|105918.8|105802.8|105869.5|105770.3|1079
1657840800000|2022-07-14 23:20:00|105888.1|105777|105902.4|105787.1|105921.5|105808.1|105883.4|105770|936
1657841100000|2022-07-14 23:25:00|105906.3|105790.3|105861.3|105759.6|105910.3|105800.3|105852.3|105748.9|706
1657841400000|2022-07-14 23:30:00|105855.3|105766.3|105836.9|105720.9|105880.2|105779.3|105815.3|105716.2|1021
1657841700000|2022-07-14 23:35:00|105835.8|105719.8|105851.9|105735.9|105867.2|105764.4|105821.4|105719|1092
1657842000000|2022-07-14 23:40:00|105852.4|105736.4|105814.9|105723.1|105866.7|105758.5|105795.5|105715.8|947
1657842300000|2022-07-14 23:45:00|105812.4|105717.1|105817.2|105727.5|105841.8|105740.9|105779.9|105697.1|733
1657842600000|2022-07-14 23:50:00|105817.5|105727.6|105812.3|105696.3|105838.5|105744.6|105767.4|105691.5|930
1657842900000|2022-07-14 23:55:00|105811.6|105695.6|105783.9|105684.8|105826.6|105740.2|105770.4|105683.5|886
1657843200000|2022-07-15 00:00:00|105803.5|105693.5|105822.6|105733.8|105875.9|105763.1|105803.5|105688.6|1759
1657843500000|2022-07-15 00:05:00|105826.3|105728.9|105856|105773.4|105910.6|105821|105791|105711|1496
1657843800000|2022-07-15 00:10:00|105858.5|105768.4|105895.3|105779.3|105895.7|105805|105812.7|105738.9|1416
1657844100000|2022-07-15 00:15:00|105896|105780|105888.5|105817.3|105925.9|105834.4|105846|105752.2|1366
1657844400000|2022-07-15 00:20:00|105878.4|105828.4|105981.5|105865.5|105990.8|105874.8|105877.6|105803.8|1758
1657844700000|2022-07-15 00:25:00|105979.9|105863.9|105948.1|105840.8|106005.5|105889.5|105948.1|105836.9|1447
1657845000000|2022-07-15 00:30:00|105947.2|105841|105918.9|105802.9|105959.7|105843.7|105914.1|105798.1|1542
1657845300000|2022-07-15 00:35:00|105919.2|105803.2|105939.1|105823.1|105953.1|105837.1|105914.4|105798.4|1127
1657845600000|2022-07-15 00:40:00|105938.3|105822.3|105932.3|105816.3|105961|105845|105913.2|105797.2|1355
1657845900000|2022-07-15 00:45:00|105932.4|105816.4|105871.4|105755.4|105954.8|105841.4|105867.2|105751.2|1152
1657846200000|2022-07-15 00:50:00|105870.1|105754.1|105884.8|105792.6|105932.7|105839.5|105859.7|105743.7|1674
1657846500000|2022-07-15 00:55:00|105882.9|105797.1|105900.1|105784.1|105925.2|105822.7|105844|105750|1849
1657846800000|2022-07-15 01:00:00|105895.2|105779.2|105867.1|105751.1|105902.9|105796.4|105777.3|105692.6|2016
1657847100000|2022-07-15 01:05:00|105866.6|105750.6|105838.1|105722.1|105869.3|105774.8|105819.1|105720.2|1471
1657847400000|2022-07-15 01:10:00|105838.4|105722.4|105828.1|105712.1|105850.5|105762.8|105804.4|105700.1|1998
1657847700000|2022-07-15 01:15:00|105828.5|105712.5|105873.3|105757.3|105874.4|105766.6|105793.9|105697.6|1080
1657848000000|2022-07-15 01:20:00|105873.6|105757.6|105896.6|105780.6|105903|105787.6|105828.7|105736.1|1586
1657848300000|2022-07-15 01:25:00|105894.5|105778.5|105847.9|105745.4|105908|105809.3|105816.5|105715.3|1652
1657848600000|2022-07-15 01:30:00|105856.9|105740.9|105875.7|105759.7|105875.7|105763.6|105822.8|105706.8|1697
1657848900000|2022-07-15 01:35:00|105876.7|105760.7|105778.5|105662.5|105876.7|105760.7|105754.8|105638.8|1869
1657849200000|2022-07-15 01:40:00|105776.7|105660.7|105804.2|105688.2|105804.6|105688.6|105740.8|105624.8|1571
1657849500000|2022-07-15 01:45:00|105803.1|105687.1|105766.7|105650.7|105810|105694|105736.3|105622.9|1623
1657849800000|2022-07-15 01:50:00|105767|105651|105753.1|105637.1|105769.3|105659.1|105725.6|105609.6|1489
1657850100000|2022-07-15 01:55:00|105750|105634|105729.8|105613.8|105761.5|105645.5|105714.3|105598.4|1558
1657850400000|2022-07-15 02:00:00|105729.9|105613.9|105704.9|105588.9|105773.1|105657.1|105691.6|105575.6|1516
1657850700000|2022-07-15 02:05:00|105704.8|105588.8|105695.3|105579.3|105735.8|105619.8|105683|105567|1774
1657851000000|2022-07-15 02:10:00|105693.2|105577.2|105692.4|105576.4|105708.5|105592.5|105678.6|105567.5|1188
1657851300000|2022-07-15 02:15:00|105692.5|105576.5|105680.6|105564.6|105726.6|105610.6|105655.2|105542.4|1548
1657851600000|2022-07-15 02:20:00|105680.5|105564.5|105692.5|105576.5|105723.5|105607.5|105666.8|105550.8|1559
1657851900000|2022-07-15 02:25:00|105691.4|105575.4|105653.5|105556.9|105703.2|105587.2|105631.9|105529.5|1437
1657852200000|2022-07-15 02:30:00|105657|105554.4|105699.3|105583.3|105714.8|105598.8|105646.9|105542.7|1374
1657852500000|2022-07-15 02:35:00|105699.1|105583.1|105711.9|105595.9|105740.7|105624.7|105698.1|105582.1|1381
1657852800000|2022-07-15 02:40:00|105711|105595|105726.1|105610.1|105736|105620|105695.4|105579.8|1865
1657853100000|2022-07-15 02:45:00|105730.5|105614.5|105705.2|105610.9|105749.8|105633.8|105698.7|105585|1424
1657853400000|2022-07-15 02:50:00|105708.3|105606.8|105636.1|105543.1|105722.8|105611.7|105635.2|105530.7|1211
1657853700000|2022-07-15 02:55:00|105636.6|105543.9|105666.3|105551.8|105671.8|105576.3|105613.4|105507.1|1456
1657854000000|2022-07-15 03:00:00|105666.4|105552|105675.7|105559.7|105693|105593.1|105660.4|105544.7|1332
1657854300000|2022-07-15 03:05:00|105675.6|105559.6|105690.3|105574.3|105696.5|105595.5|105666.9|105556.4|1094
1657854600000|2022-07-15 03:10:00|105689.9|105573.9|105707|105591|105725.6|105612.6|105678.4|105570.8|1161
1657854900000|2022-07-15 03:15:00|105706.8|105590.8|105734|105624.9|105749.8|105646.9|105688.6|105577.7|1274
1657855200000|2022-07-15 03:20:00|105733.6|105624.5|105746.2|105646.7|105766.2|105666.9|105720.8|105615.9|1410
1657855500000|2022-07-15 03:25:00|105746.4|105646.9|105785.1|105669.1|105795.2|105684|105739.9|105628.6|1250
1657855800000|2022-07-15 03:30:00|105785.5|105669.5|105787.7|105671.7|105800.3|105695.5|105764.1|105657.7|1104
1657856100000|2022-07-15 03:35:00|105787.6|105671.6|105777.9|105674|105808|105693.5|105772.3|105661.4|1104
1657856400000|2022-07-15 03:40:00|105777.7|105673.9|105772|105656|105796.4|105695.6|105753.9|105650.4|1130
1657856700000|2022-07-15 03:45:00|105772.1|105656.1|105769.1|105653.1|105790.1|105675.7|105748|105645|1173
1657857000000|2022-07-15 03:50:00|105769.3|105653.3|105778.8|105662.8|105785.7|105675.4|105753.8|105644|1176
1657857300000|2022-07-15 03:55:00|105778.7|105662.7|105796.1|105680.1|105809.3|105705|105765.6|105660|1091
1657857600000|2022-07-15 04:00:00|105796.6|105680.6|105822.8|105709.9|105837.1|105736|105779|105670.9|1647
1657857900000|2022-07-15 04:05:00|105825.3|105711.1|105844.4|105728.4|105855.2|105742.9|105804.9|105701.2|1546
1657858200000|2022-07-15 04:10:00|105844.5|105728.5|105827.5|105716.2|105849.6|105745.3|105806.2|105696|1144
1657858500000|2022-07-15 04:15:00|105826.3|105716.9|105791.6|105675.6|105830.7|105727.3|105782.5|105673.6|1104
1657858800000|2022-07-15 04:20:00|105792|105676|105792|105678.5|105807.3|105705.2|105774.3|105668.2|1125
1657859100000|2022-07-15 04:25:00|105791.9|105678.4|105783.6|105702.1|105800.8|105716.5|105760.5|105647.1|1097
1657859400000|2022-07-15 04:30:00|105783.3|105702.3|105758.4|105669.2|105791.7|105710.7|105737.7|105628.2|1032
1657859700000|2022-07-15 04:35:00|105758.3|105687.1|105741.6|105673.5|105777.3|105695.4|105736.3|105637.2|1002
1657860000000|2022-07-15 04:40:00|105746.9|105669.9|105748.6|105637.3|105773|105691.7|105729.1|105618.9|977
1657860300000|2022-07-15 04:45:00|105750|105634|105731.2|105636.2|105756.5|105677.9|105703.1|105618.3|975
1657860600000|2022-07-15 04:50:00|105731.6|105636|105748.9|105633.6|105771.7|105702|105722.5|105625.2|938
1657860900000|2022-07-15 04:55:00|105746.5|105672.2|105736.3|105648.6|105752.6|105673.7|105689.5|105599.5|928
1657861200000|2022-07-15 05:00:00|105737.1|105647.5|105800.7|105710.5|105802.7|105737.6|105719.4|105625.9|1216
1657861500000|2022-07-15 05:05:00|105800.8|105726.8|105768.9|105703.2|105815.5|105749.5|105749.1|105656.7|1483
1657861800000|2022-07-15 05:10:00|105766.3|105694.9|105739.3|105684.3|105783.9|105710.4|105730.7|105643.4|1456
1657862100000|2022-07-15 05:15:00|105749.2|105671.3|105808|105721.5|105808|105736.4|105738.1|105645.3|1943
1657862400000|2022-07-15 05:20:00|105804.2|105720|105820.5|105734.9|105847.4|105775.4|105792.5|105712.9|1223
1657862700000|2022-07-15 05:25:00|105831.8|105733.2|105841.7|105732.5|105845.2|105769.5|105797.4|105685.7|1139
1657863000000|2022-07-15 05:30:00|105837|105736.5|105815.9|105735.9|105839.3|105766.7|105774.7|105695.6|1722
1657863300000|2022-07-15 05:35:00|105814.8|105736.3|105840|105755|105865|105767.1|105797.3|105705.5|1660
1657863600000|2022-07-15 05:40:00|105845|105753.7|105845.9|105789.8|105891.7|105798.5|105809.7|105730.9|1543
1657863900000|2022-07-15 05:45:00|105846.5|105789.2|105840.4|105765.2|105860.9|105799.3|105803|105721.1|1915
1657864200000|2022-07-15 05:50:00|105840.5|105758.7|105850.9|105778.9|105878.9|105783.3|105809.2|105734.3|2084
1657864500000|2022-07-15 05:55:00|105856.7|105772.7|105900.2|105839|105924.2|105861.4|105845.1|105750.2|2229
1657864800000|2022-07-15 06:00:00|105907.7|105842.1|105901.5|105839.9|105941|105881.9|105864|105785.7|1610
1657865100000|2022-07-15 06:05:00|105902.7|105839.7|105872.6|105822.6|105997.1|105931.9|105871.4|105803.1|1183
1657865400000|2022-07-15 06:10:00|105884|105820|105778.8|105728.8|105935.8|105867.1|105777.4|105689.7|955
1657865700000|2022-07-15 06:15:00|105777|105727|105747.3|105664.1|105850.8|105794.7|105739.9|105662.3|910
1657866000000|2022-07-15 06:20:00|105743.4|105690.2|105754|105681|105786|105736|105726.6|105646|934
1657866300000|2022-07-15 06:25:00|105755|105705|105870|105820|105902.3|105830|105749|105681|921
1657866600000|2022-07-15 06:30:00|105890|105820.3|105872.3|105822.3|105895|105844.1|105832|105778.6|1443
1657866900000|2022-07-15 06:35:00|105872.2|105822.2|105861.7|105836.7|105931.4|105891.4|105854.4|105816.6|1656
1657867200000|2022-07-15 06:40:00|105854.8|105829.8|105893|105843|105954|105893.4|105835.3|105796.1|1797
1657867500000|2022-07-15 06:45:00|105894.4|105844.4|105876.4|105826.4|106000.2|105950.2|105870.1|105820.1|1745
1657867800000|2022-07-15 06:50:00|105876.3|105826.3|105810.3|105785.3|105879.7|105829.7|105800.9|105770|1530
1657868100000|2022-07-15 06:55:00|105809.4|105784.4|105870.8|105845.8|105900.6|105866.7|105797.3|105757.1|1631
1657868400000|2022-07-15 07:00:00|105869.6|105844.6|105781.5|105756.5|105909.7|105879.9|105777.7|105737.5|1888
1657868700000|2022-07-15 07:05:00|105781.8|105756.8|105845.2|105820.2|105965.3|105915.3|105769.9|105733|1896
1657869000000|2022-07-15 07:10:00|105845.8|105820.8|105851|105801|105964.1|105914.1|105836.9|105787.3|1888
1657869300000|2022-07-15 07:15:00|105849.3|105799.3|105865.6|105815.6|105992.7|105949.8|105829.2|105779.2|1851
1657869600000|2022-07-15 07:20:00|105862.8|105812.8|105819.8|105769.8|105896.8|105846.8|105781.8|105750|1808
1657869900000|2022-07-15 07:25:00|105819.6|105769.6|105659.1|105609.1|105819.6|105784.2|105645.9|105606.8|2062
1657870200000|2022-07-15 07:30:00|105681.1|105618.9|105623.2|105573.2|105684.6|105634.9|105546.5|105501.4|1889
1657870500000|2022-07-15 07:35:00|105635|105572|105656.6|105631.6|105697|105658.5|105574.1|105520.9|1863
1657870800000|2022-07-15 07:40:00|105653.2|105628.2|105581.9|105531.9|105708.1|105658.1|105549.1|105499.1|1674
1657871100000|2022-07-15 07:45:00|105581.1|105531.1|105554.6|105529.6|105629.3|105593.2|105533.5|105499.1|1738
1657871400000|2022-07-15 07:50:00|105554.7|105529.7|105722.1|105672.1|105731.5|105675.3|105552.9|105520.2|1676
1657871700000|2022-07-15 07:55:00|105722.2|105672.2|105651.6|105601.6|105781.1|105735.9|105644.8|105601.6|1673
1657872000000|2022-07-15 08:00:00|105654.7|105604.7|105673.9|105623.9|105683.4|105633.4|105609.4|105559.4|1668
1657872300000|2022-07-15 08:05:00|105674.2|105624.2|105658.5|105633.5|105681.1|105646.2|105587.3|105537.3|1529
1657872600000|2022-07-15 08:10:00|105659.2|105634.2|105726.7|105701.7|105759.9|105721.4|105636.6|105601.9|1612
1657872900000|2022-07-15 08:15:00|105726|105701|105734.3|105709.3|105767.5|105720.4|105671.9|105640|1472
1657873200000|2022-07-15 08:20:00|105733.8|105708.8|105703.3|105678.3|105769.6|105732.1|105703|105673.8|1413
1657873500000|2022-07-15 08:25:00|105703.1|105678.1|105779.3|105729.3|105795.3|105746.1|105692|105667|1345
1657873800000|2022-07-15 08:30:00|105780.2|105730.2|105780.3|105755.3|105799.1|105762.2|105696.9|105671.9|1447
1657874100000|2022-07-15 08:35:00|105792.6|105742.6|105835.4|105810.4|105864.5|105824|105779.4|105742.2|1426
1657874400000|2022-07-15 08:40:00|105834.6|105809.6|105838|105813|105879.5|105838.3|105794.3|105761.5|1655
1657874700000|2022-07-15 08:45:00|105838.3|105813.3|105738.2|105713.2|105870|105836.3|105736.5|105697.5|1595
1657875000000|2022-07-15 08:50:00|105738.1|105713.1|105745.4|105720.4|105840|105804.8|105721.5|105683.4|1670
1657875300000|2022-07-15 08:55:00|105747.4|105722.4|105715.3|105690.3|105765|105722.4|105664.7|105628.2|1679
1657875600000|2022-07-15 09:00:00|105730.9|105680.9|105675.3|105625.3|105739.6|105708.1|105670|105620|1678
1657875900000|2022-07-15 09:05:00|105670.3|105620.3|105670.3|105620.3|105687.2|105645.4|105620.6|105580.3|1603
1657876200000|2022-07-15 09:10:00|105669.3|105619.3|105636.9|105586.9|105676.4|105640.4|105616.6|105566.6|1500
1657876500000|2022-07-15 09:15:00|105637.2|105587.2|105620.9|105595.9|105658.7|105617.2|105574|105545.8|1581
1657876800000|2022-07-15 09:20:00|105619.6|105594.6|105636.1|105611.1|105640|105615|105586.5|105561.5|1493
1657877100000|2022-07-15 09:25:00|105635.6|105610.6|105606.3|105581.3|105656.2|105631.2|105588.4|105548|1617
1657877400000|2022-07-15 09:30:00|105606.9|105581.9|105563.3|105538.3|105634.1|105609.1|105551.7|105526.7|1557
1657877700000|2022-07-15 09:35:00|105563.4|105538.4|105612.6|105587.6|105632.7|105607.7|105535.1|105510.1|1726
1657878000000|2022-07-15 09:40:00|105612.7|105587.7|105570.5|105545.5|105622|105597|105562.3|105537.3|1726
1657878300000|2022-07-15 09:45:00|105570.7|105545.7|105609|105584|105702.1|105617.9|105570.5|105545.5|1723
1657878600000|2022-07-15 09:50:00|105610.3|105585.3|105639.2|105614.2|105648.1|105623.1|105597|105572|1780
1657878900000|2022-07-15 09:55:00|105639.4|105614.4|105638.3|105613.3|105671.8|105646.8|105598.4|105566.9|1711
1657879200000|2022-07-15 10:00:00|105638.6|105613.6|105671.5|105646.5|105699.5|105674.5|105635.5|105610.5|1626
1657879500000|2022-07-15 10:05:00|105671.2|105646.2|105621|105596|105690.8|105665.8|105618.1|105586.8|1716
1657879800000|2022-07-15 10:10:00|105620.1|105595.1|105664.4|105639.4|105683.1|105650.9|105596.3|105561.7|1548
1657880100000|2022-07-15 10:15:00|105664.7|105639.7|105693|105668|105721|105696|105663|105628.4|1722
1657880400000|2022-07-15 10:20:00|105693.7|105668.7|105694.7|105669.7|105715.7|105678.9|105623.3|105598.3|1689
1657880700000|2022-07-15 10:25:00|105692.6|105667.6|105639.2|105614.2|105696.8|105671.8|105603.9|105547.9|1641
1657881000000|2022-07-15 10:30:00|105639.4|105614.4|105576.2|105551.2|105646.9|105621.9|105570.8|105532.6|1681
1657881300000|2022-07-15 10:35:00|105576.1|105551.1|105527.7|105502.7|105577.9|105552.9|105488|105463|1658
1657881600000|2022-07-15 10:40:00|105528.3|105503.3|105504.8|105454.8|105547.2|105522.2|105428|105390|1782
1657881900000|2022-07-15 10:45:00|105507.2|105457.2|105481.1|105456.1|105528.2|105488.2|105421.8|105396.6|1830
1657882200000|2022-07-15 10:50:00|105480.6|105455.6|105472.9|105447.9|105499|105474|105432.5|105407.5|1568
1657882500000|2022-07-15 10:55:00|105472.8|105447.8|105430.7|105405.7|105521.1|105491.2|105424.1|105399.1|1655
1657882800000|2022-07-15 11:00:00|105430.9|105405.9|105479|105454|105482.1|105457.1|105419.7|105394.7|1684
1657883100000|2022-07-15 11:05:00|105478.9|105453.9|105511|105486|105516.6|105491.6|105447|105422|1670
1657883400000|2022-07-15 11:10:00|105510.5|105485.5|105463.9|105438.9|105539.9|105514.9|105463.4|105438.4|1630
1657883700000|2022-07-15 11:15:00|105463.8|105438.8|105448.2|105423.2|105484.9|105459.9|105445.7|105420.7|1367
1657884000000|2022-07-15 11:20:00|105448.6|105423.6|105497.6|105472.6|105513.4|105488.4|105448.5|105423.5|1414
1657884300000|2022-07-15 11:25:00|105497.5|105472.5|105399|105374|105501.8|105476.8|105375.3|105350.3|1510
1657884600000|2022-07-15 11:30:00|105398.7|105373.7|105259|105234|105399.9|105374.9|105215.9|105190.9|1786
1657884900000|2022-07-15 11:35:00|105258.7|105233.7|105324.8|105299.8|105334.3|105309.3|105256.7|105231.7|1745
1657885200000|2022-07-15 11:40:00|105324.6|105299.6|105375.1|105350.1|105378.8|105353.8|105297.2|105272.2|1759
1657885500000|2022-07-15 11:45:00|105376.3|105351.3|105294.6|105269.6|105379|105354|105285.2|105255.9|1644
1657885800000|2022-07-15 11:50:00|105294.8|105269.8|105316.5|105291.5|105369.6|105306.1|105269|105244|1678
1657886100000|2022-07-15 11:55:00|105316.3|105291.3|105373.4|105348.4|105401|105371.1|105313.3|105288.3|1665
1657886400000|2022-07-15 12:00:00|105373.5|105348.5|105297.8|105272.8|105404.3|105362.7|105271.7|105242.8|1892
1657886700000|2022-07-15 12:05:00|105298.7|105273.7|105320.6|105295.6|105326.6|105301.6|105282.2|105256.7|1693
1657887000000|2022-07-15 12:10:00|105320.9|105295.9|105326.8|105301.8|105376.9|105351.9|105307.4|105282.4|1716
1657887300000|2022-07-15 12:15:00|105326.3|105301.3|105279.3|105229.3|105347.4|105317.7|105255.5|105199.3|1600
1657887600000|2022-07-15 12:20:00|105279.5|105229.5|105334.5|105309.5|105379.1|105354.1|105255.1|105188.5|2032
1657887900000|2022-07-15 12:25:00|105336.4|105311.4|105404.4|105288.4|105429.8|105372.1|105299.1|105229|2179
1657888200000|2022-07-15 12:30:00|105422.3|105306.3|105543.6|105493.6|105649|105572.3|105378.3|105262.3|2330
1657888500000|2022-07-15 12:35:00|105538|105488|105205.8|105155.8|105548.2|105498.2|105165.8|105113.2|2298
1657888800000|2022-07-15 12:40:00|105207.2|105157.2|105194.4|105169.4|105288.4|105223.9|105147.5|105108.3|2247
1657889100000|2022-07-15 12:45:00|105195.4|105170.4|105102.1|105077.1|105220.7|105195.7|105059.6|105034.6|2196
1657889400000|2022-07-15 12:50:00|105103.3|105078.3|105097.3|105072.3|105149.4|105116|105020.1|104995.1|2101
1657889700000|2022-07-15 12:55:00|105097.6|105072.6|105066.9|105041.9|105147.1|105119.4|105027.7|105002.7|2066
1657890000000|2022-07-15 13:00:00|105067|105042|104981.4|104956.4|105102.9|105077.9|104978|104953|2155
1657890300000|2022-07-15 13:05:00|104980.8|104955.8|104877.9|104852.9|104994.3|104969.3|104856.7|104831.7|2128
1657890600000|2022-07-15 13:10:00|104876.8|104851.8|105021.8|104943.4|105056.2|104970.3|104869.9|104844.9|2130
1657890900000|2022-07-15 13:15:00|105022.2|104943.2|105114.2|105089.2|105141.7|105102.9|105013.4|104924|2194
1657891200000|2022-07-15 13:20:00|105115.2|105090.2|105198.8|105173.8|105234.2|105209.2|105094.7|105069.7|2065
1657891500000|2022-07-15 13:25:00|105195.9|105170.9|105210.2|105185.2|105248.5|105223.5|105140.6|105114.3|1900
1657891800000|2022-07-15 13:30:00|105208.9|105183.9|105189.7|105164.7|105225.8|105200.8|105114.3|105089.3|2091
1657892100000|2022-07-15 13:35:00|105189.4|105164.4|105235.4|105210.4|105290.1|105255.8|105133.6|105108.6|2079
1657892400000|2022-07-15 13:40:00|105236.6|105211.6|105218.9|105193.9|105308.1|105274.6|105193.2|105161.8|2095
1657892700000|2022-07-15 13:45:00|105218.5|105193.5|105402.5|105352.5|105402.5|105365.3|105215.9|105190.9|2084
1657893000000|2022-07-15 13:50:00|105402|105352|105432.9|105407.9|105437.1|105412.1|105367.6|105334.7|1990
1657893300000|2022-07-15 13:55:00|105432.4|105407.4|105398.4|105325.5|105444|105410.5|105366.3|105313.3|1963
1657893600000|2022-07-15 14:00:00|105386.9|105281.8|105066.8|105041.8|105386.9|105281.8|105062.1|104948.7|2352
1657893900000|2022-07-15 14:05:00|105067.5|105042.5|105105.6|105055.6|105124.1|105099.1|104968.2|104918.4|2247
1657894200000|2022-07-15 14:10:00|105105.7|105055.7|105094.9|105069.9|105154.5|105094.3|104985.7|104949.2|2207
1657894500000|2022-07-15 14:15:00|105096.4|105071.4|105128.9|105078.9|105204|105166.3|105086.5|105051.6|2113
1657894800000|2022-07-15 14:20:00|105128.8|105078.8|105022.4|104997.4|105207.3|105172.4|105020.5|104995.5|2092
1657895100000|2022-07-15 14:25:00|105018|104993|104894.3|104844.3|105081.7|104995.6|104887.9|104839.8|2157
1657895400000|2022-07-15 14:30:00|104892.4|104842.4|104864|104814|104967.7|104917.7|104861|104809|2149
1657895700000|2022-07-15 14:35:00|104866.1|104816.1|104824.3|104799.3|104866.1|104816.1|104716.6|104680|2144
1657896000000|2022-07-15 14:40:00|104823.4|104798.4|104903.1|104853.1|104914.5|104864.5|104780.4|104744.9|2053
1657896300000|2022-07-15 14:45:00|104902.3|104852.3|104982.4|104932.4|105061.2|104992.3|104876.5|104846.7|2152
1657896600000|2022-07-15 14:50:00|104982.3|104932.3|104955.1|104930.1|105108.2|105049.1|104914.9|104878|2093
1657896900000|2022-07-15 14:55:00|104956.1|104931.1|104895.7|104870.7|104978.1|104948.1|104860.8|104823.4|2128
1657897200000|2022-07-15 15:00:00|104898.8|104873.8|104853|104828|104950.2|104923.8|104850.4|104792|2085
1657897500000|2022-07-15 15:05:00|104852.5|104827.5|104811.1|104786.1|104903.8|104851.5|104809.3|104781|1983
1657897800000|2022-07-15 15:10:00|104811.5|104786.5|104953.3|104903.3|105009.2|104947.1|104811.5|104783.8|2110
1657898100000|2022-07-15 15:15:00|104952.9|104902.9|104933.1|104883.1|104993.4|104935.4|104925.6|104870.1|1829
1657898400000|2022-07-15 15:20:00|104934.2|104884.2|104916.8|104866.8|104979|104919.5|104884.6|104827.4|1924
1657898700000|2022-07-15 15:25:00|104937.2|104852|104832.8|104719.9|104958.7|104874.1|104753.3|104674.3|1977
1657899000000|2022-07-15 15:30:00|104833.5|104720.6|104849.1|104755.8|104881|104788.9|104801.3|104716.9|2010
1657899300000|2022-07-15 15:35:00|104846.3|104758.6|104881.7|104783.9|104884.3|104805.2|104825.4|104739.4|2067
1657899600000|2022-07-15 15:40:00|104875.8|104788.8|104911.1|104803.6|104935.8|104845.9|104863.2|104780.7|1748
1657899900000|2022-07-15 15:45:00|104917.2|104801.2|104769.8|104675.7|104918.4|104818|104746.6|104656.6|1888
1657900200000|2022-07-15 15:50:00|104770.1|104674.8|104761.9|104711.9|104817.5|104745.4|104752.6|104672.8|1712
1657900500000|2022-07-15 15:55:00|104773.5|104702.1|104843.6|104793.6|104856.9|104804.9|104725.3|104656.8|1917
1657900800000|2022-07-15 16:00:00|104843.3|104793.3|104914.9|104829.4|104947.2|104856.2|104839.7|104778.1|2051
1657901100000|2022-07-15 16:05:00|104910.8|104837|104929.7|104856.9|104968.5|104880.9|104890.2|104817.6|2136
1657901400000|2022-07-15 16:10:00|104929.8|104856.7|105025.6|104929.6|105038.4|104945.9|104911.9|104845.9|1983
1657901700000|2022-07-15 16:15:00|105022.8|104930.1|105018.7|104936.2|105063.6|104971|104981.9|104899.1|1833
1657902000000|2022-07-15 16:20:00|105020.8|104935.6|104971.2|104885.3|105045|104949.4|104941.8|104872.4|1994
1657902300000|2022-07-15 16:25:00|104969.5|104885.4|105022.9|104948.3|105061.3|104972.5|104951.2|104870.1|1853
1657902600000|2022-07-15 16:30:00|105025.7|104947.7|105085|105005.6|105114.7|105035|105009.8|104942.2|1882
1657902900000|2022-07-15 16:35:00|105069|105019|104995.1|104945.1|105103.3|105027.4|104984.3|104913.6|2262
1657903200000|2022-07-15 16:40:00|104998.3|104948.3|105020.2|104948.2|105038.2|104966|104983.8|104929.4|2022
1657903500000|2022-07-15 16:45:00|105008.8|104958.8|104981.9|104931.9|105059.1|104977.7|104963.9|104899.1|1915
1657903800000|2022-07-15 16:50:00|104979.5|104929.5|104957.6|104907.6|104993.8|104931|104938.1|104879|1374
1657904100000|2022-07-15 16:55:00|104969.6|104897.2|104905.1|104832.2|104997.7|104933.9|104893.8|104831.7|1555
1657904400000|2022-07-15 17:00:00|104890.4|104840.4|104861.3|104755.6|104910.7|104848.3|104836.1|104755.6|1687
1657904700000|2022-07-15 17:05:00|104835.3|104763.6|104815.6|104726.8|104859.4|104779.4|104785|104702.4|1772
1657905000000|2022-07-15 17:10:00|104811.1|104727.9|104760.5|104690.2|104836.1|104752.2|104739.8|104676.3|1624
1657905300000|2022-07-15 17:15:00|104763.8|104688.4|104798.6|104715.1|104848.7|104758|104751.9|104683.1|1586
1657905600000|2022-07-15 17:20:00|104799|104715.3|104861.4|104773.8|104873.8|104794.1|104788.6|104712.4|1455
1657905900000|2022-07-15 17:25:00|104861.5|104773.9|104864.1|104781.3|104911.5|104812.3|104840.4|104753.2|1229
1657906200000|2022-07-15 17:30:00|104862.4|104779.5|104870.5|104788.3|104918.2|104825.8|104844|104753.8|1233
1657906500000|2022-07-15 17:35:00|104865.8|104794|104841.9|104791.9|104900.7|104818.7|104829.9|104739.7|1603
1657906800000|2022-07-15 17:40:00|104853.9|104781|104865.7|104775|104904.7|104833.1|104828.4|104753.9|1382
1657907100000|2022-07-15 17:45:00|104862|104773.5|104929.6|104826.3|104968.5|104852.5|104837.6|104767.2|1300
1657907400000|2022-07-15 17:50:00|104928.8|104817.7|104934.9|104884.9|104974.8|104892.5|104867.3|104793.6|1660
1657907700000|2022-07-15 17:55:00|104936.2|104886.2|104962|104882.6|104988.6|104900.9|104907.9|104817.7|1649
1657908000000|2022-07-15 18:00:00|104958|104885.6|104992.3|104942.3|105032|104943.1|104948.2|104863.8|1507
1657908300000|2022-07-15 18:05:00|104989.2|104939.2|104993.5|104943.5|105038.1|104955.1|104963.5|104866.8|1422
1657908600000|2022-07-15 18:10:00|104994.2|104944.2|105013.2|104928.5|105034.3|104950.9|104974.7|104867|1270
1657908900000|2022-07-15 18:15:00|105016.6|104924|105017.7|104931.3|105112.7|105027.4|104987.6|104895.7|1954
1657909200000|2022-07-15 18:20:00|105023.1|104926.5|105089.3|104973.3|105120.1|105026.2|104988|104894.9|1875
1657909500000|2022-07-15 18:25:00|105088.9|104973.8|104993.7|104943.7|105089.9|105013.1|104968.1|104875.2|1916
1657909800000|2022-07-15 18:30:00|104992.5|104942.5|105018.2|104968.2|105090|105013.5|104988.1|104913|1540
1657910100000|2022-07-15 18:35:00|105014.3|104964.3|104971.9|104921.9|105043.8|104968.8|104950.3|104858.6|1657
1657910400000|2022-07-15 18:40:00|104972.5|104922.5|104926.7|104854|105020.7|104936.1|104914|104839.8|1385
1657910700000|2022-07-15 18:45:00|104928.2|104853.1|104956.1|104906.1|104987.6|104907.8|104907.2|104839.9|1043
1657911000000|2022-07-15 18:50:00|104956.5|104906.5|104971.8|104921.8|105026.3|104949.5|104942.1|104858.4|1258
1657911300000|2022-07-15 18:55:00|104971.4|104921.4|104937.3|104887.3|105022.9|104944.5|104930.4|104865.9|1344
1657911600000|2022-07-15 19:00:00|104939.8|104889.8|105064.8|104992.8|105094.6|105006.8|104919.9|104858.3|1543
1657911900000|2022-07-15 19:05:00|105063.8|104992.4|105066.2|105016.2|105139.4|105059.4|105052.5|104952.5|1573
1657912200000|2022-07-15 19:10:00|105067.1|105017.1|105033.3|104983.3|105157.7|105055.9|105023|104917.7|1599
1657912500000|2022-07-15 19:15:00|105033.6|104983.6|105044|104965.7|105080.7|104989.2|105024.1|104923.2|1037
1657912800000|2022-07-15 19:20:00|105042.9|104967.7|105031.5|104953.4|105061.8|104983.1|104987.5|104917.8|1107
1657913100000|2022-07-15 19:25:00|105031.7|104956.6|105035.1|104985.1|105087.6|105000.2|104988|104912.3|1180
1657913400000|2022-07-15 19:30:00|105034.9|104984.9|105083.2|104967.2|105168.7|105052.7|105034.9|104934.4|1638
1657913700000|2022-07-15 19:35:00|105082.9|104966.9|105104.6|104988.6|105184.6|105068.6|105036.4|104926.4|1507
1657914000000|2022-07-15 19:40:00|105104.5|104988.5|105092.1|105001.2|105115|105036.2|105076.1|104971.1|1072
1657914300000|2022-07-15 19:45:00|105091.6|104995.3|105096|105023.7|105151.4|105035.4|105062.7|104970.2|1189
1657914600000|2022-07-15 19:50:00|105105.1|105014.3|105056.8|104940.8|105172.7|105064.3|105030.2|104931.1|1355
1657914900000|2022-07-15 19:55:00|105057.8|104941.8|104907.6|104820|105081.7|104965.7|104900.9|104801.3|1778
1657915200000|2022-07-15 20:00:00|104924.1|104808.1|104915.2|104832|104965.2|104849.2|104859.4|104784.1|1474
1657915500000|2022-07-15 20:05:00|104915.9|104832.2|104969.3|104853.3|104983.9|104868.4|104889.3|104810.6|745
1657915800000|2022-07-15 20:10:00|104976.5|104862.2|104863|104813|104981.1|104876.4|104837.6|104769.5|1716
1657916100000|2022-07-15 20:15:00|104860.7|104810.7|104871.7|104755.7|104898.5|104815.1|104800.6|104721.9|1262
1657916400000|2022-07-15 20:20:00|104872|104756|104831.1|104733.8|104901.9|104800.1|104790.3|104716.5|949
1657916700000|2022-07-15 20:25:00|104830.1|104734.2|104787.3|104737.3|104857.2|104775|104778|104707|706
1657917000000|2022-07-15 20:30:00|104786|104736|104780|104730|104837.4|104761.1|104765.8|104690.9|496
1657917300000|2022-07-15 20:35:00|104784.4|104734.4|104769.3|104719.3|104826|104737.6|104767.2|104689|307
1657917600000|2022-07-15 20:40:00|104765.1|104715.1|104750.8|104700.8|104814.2|104729.6|104744.8|104670.3|629
1657917900000|2022-07-15 20:45:00|104750.9|104700.9|104744.1|104694.1|104799.1|104707.6|104740|104666|336
1657918200000|2022-07-15 20:50:00|104742.9|104692.9|104771.8|104673.2|104827.1|104711.1|104739.6|104657.9|323
1657918500000|2022-07-15 20:55:00|104811.1|104695.1|104837.1|104721.1|104933|104817|104766.8|104650.8|1516
1658088000000|2022-07-17 20:00:00|104942.7|104801.7|104945.3|104804.3|104945.3|104804.3|104942.7|104801.7|3
1658088300000|2022-07-17 20:05:00|104943.6|104802.6|104943.6|104802.6|104943.6|104802.6|104943.6|104802.6|1
1658089200000|2022-07-17 20:20:00|104944.6|104803.6|104943.6|104802.6|104947.1|104806.1|104943.6|104802.6|6
1658089800000|2022-07-17 20:30:00|104938.9|104797.9|104898.8|104757.8|104943.6|104802.6|104898.8|104757.8|6
1658090100000|2022-07-17 20:35:00|104943.6|104802.6|104952|104811|104952|104811|104943.6|104802.6|2
1658090400000|2022-07-17 20:40:00|104898.8|104757.8|104952|104811|104952|104811|104898.8|104757.8|2
1658090700000|2022-07-17 20:45:00|104898.8|104757.8|104898.8|104757.8|104898.8|104757.8|104898.8|104757.8|1
1658091300000|2022-07-17 20:55:00|104939|104798|104885.2|104744.2|104939|104798|104885.2|104744.2|2
1658091600000|2022-07-17 21:00:00|104888.1|104747.1|104976.4|104860.4|104976.4|104860.4|104888.1|104747.1|17
1658091900000|2022-07-17 21:05:00|104933.9|104817.9|104940.2|104824.2|104978.9|104862.9|104875.6|104759.6|27
1658092200000|2022-07-17 21:10:00|104873.5|104757.5|104897.1|104781.1|104970.2|104854.2|104873.5|104757.5|76
1658092500000|2022-07-17 21:15:00|104931.3|104815.3|104888.7|104772.7|104940.2|104824.2|104876.6|104760.6|51
1658092800000|2022-07-17 21:20:00|104891.4|104775.4|104915.3|104799.3|104983.8|104867.8|104891.4|104775.4|23
1658093100000|2022-07-17 21:25:00|104927.8|104811.8|104928|104812|104954.4|104838.4|104896|104780|96
1658093400000|2022-07-17 21:30:00|104942.7|104826.7|104927.1|104811.1|104960.6|104844.6|104884.9|104768.9|100
1658093700000|2022-07-17 21:35:00|104932.5|104816.5|104932.6|104816.6|104953.4|104837.4|104922.1|104806.1|88
1658094000000|2022-07-17 21:40:00|104940.5|104824.5|104929.3|104813.3|104979.6|104863.6|104912|104796|101
1658094300000|2022-07-17 21:45:00|104933.4|104817.4|104932.8|104816.8|104996.9|104880.9|104926.9|104810.9|59
1658094600000|2022-07-17 21:50:00|104943.9|104827.9|104951.4|104835.4|104989.8|104873.8|104931.3|104815.3|48
1658094900000|2022-07-17 21:55:00|104944.2|104828.2|104922.2|104806.2|105008.9|104892.9|104900.7|104784.7|98
1658095200000|2022-07-17 22:00:00|104917.2|104801.2|104954.7|104838.7|104966.1|104850.1|104868.8|104752.8|861
1658095500000|2022-07-17 22:05:00|104955|104839|104946.6|104830.6|104994.4|104878.4|104941.5|104825.5|636
1658095800000|2022-07-17 22:10:00|104947.9|104831.9|104958.6|104842.6|104972.8|104856.8|104925.8|104809.8|453
1658096100000|2022-07-17 22:15:00|104958.3|104842.3|104941.5|104825.5|104960.1|104844.1|104903.5|104787.5|401
1658096400000|2022-07-17 22:20:00|104937|104821|104919.6|104803.6|104947.9|104831.9|104900.3|104784.3|552
1658096700000|2022-07-17 22:25:00|104925.9|104809.9|104944.1|104828.1|104951.1|104835.1|104905.8|104789.8|600
1658097000000|2022-07-17 22:30:00|104940.2|104824.2|104931.3|104815.3|104949.6|104833.6|104916.7|104800.7|528
1658097300000|2022-07-17 22:35:00|104931.2|104815.2|104942.1|104826.1|104953.9|104837.9|104914.8|104798.8|513
1658097600000|2022-07-17 22:40:00|104941.5|104825.5|104957|104841|104969.1|104853.1|104927.6|104811.6|557
1658097900000|2022-07-17 22:45:00|104955.1|104839.1|104889.2|104773.2|104955.1|104839.1|104876.9|104760.9|799
1658098200000|2022-07-17 22:50:00|104889.8|104773.8|104886.4|104770.4|104923.6|104807.6|104876|104760|401
1658098500000|2022-07-17 22:55:00|104886.1|104770.1|104881.3|104765.3|104917.9|104801.9|104844.6|104728.6|483
1658098800000|2022-07-17 23:00:00|104881|104765|104867.5|104751.5|104930.6|104814.6|104854.4|104738.4|943
1658099100000|2022-07-17 23:05:00|104867.7|104751.7|104860.4|104744.4|104897.7|104781.7|104852.6|104736.6|1139
1658099400000|2022-07-17 23:10:00|104863.2|104747.2|104885.2|104769.2|104904|104788|104830.5|104714.5|899
1658099700000|2022-07-17 23:15:00|104888.5|104772.5|104790.7|104674.7|104909.4|104793.4|104782.1|104666.1|1190
1658100000000|2022-07-17 23:20:00|104792.2|104676.2|104795.5|104679.5|104815|104699|104777.6|104661.6|933
1658100300000|2022-07-17 23:25:00|104794.8|104678.8|104782.7|104666.7|104805|104689|104778.3|104662.3|690
1658100600000|2022-07-17 23:30:00|104786.8|104670.8|104790.7|104674.7|104809|104693|104769.8|104653.8|637
1658100900000|2022-07-17 23:35:00|104789.2|104673.2|104726.8|104610.8|104797.1|104681.1|104724.3|104608.3|1016
1658101200000|2022-07-17 23:40:00|104727|104611|104762.2|104646.2|104766.7|104650.7|104727|104611|990
1658101500000|2022-07-17 23:45:00|104762.3|104646.3|104757.4|104641.4|104769|104653|104735.2|104619.2|949
1658101800000|2022-07-17 23:50:00|104756.6|104640.6|104765.9|104649.9|104793.5|104677.5|104745.1|104629.1|1067
1658102100000|2022-07-17 23:55:00|104756.5|104640.5|104728.2|104612.2|104772.4|104656.4|104721.7|104605.7|929
1658102400000|2022-07-18 00:00:00|104741.1|104625.1|104738.8|104622.8|104761|104645|104722.4|104606.4|1172
1658102700000|2022-07-18 00:05:00|104740.5|104624.5|104744.7|104628.7|104759.5|104643.5|104704.3|104588.3|1098
1658103000000|2022-07-18 00:10:00|104744.9|104628.9|104791.2|104675.2|104791.6|104675.6|104734.4|104618.4|1214
1658103300000|2022-07-18 00:15:00|104789.2|104673.2|104753.6|104637.6|104797.7|104681.7|104751.5|104635.5|1154
1658103600000|2022-07-18 00:20:00|104752.6|104636.6|104741.7|104625.7|104765.6|104649.6|104726.1|104610.1|1149
1658103900000|2022-07-18 00:25:00|104733.7|104617.7|104736.2|104620.2|104758.3|104642.3|104722.2|104606.2|994
1658104200000|2022-07-18 00:30:00|104738.4|104622.4|104768.2|104652.2|104774.8|104658.8|104720.6|104604.6|1140
1658104500000|2022-07-18 00:35:00|104767.7|104651.7|104796.6|104680.6|104806.4|104690.4|104745.5|104629.5|1078
1658104800000|2022-07-18 00:40:00|104794.1|104678.1|104772.8|104656.8|104802.4|104686.4|104763.2|104647.2|1186
1658105100000|2022-07-18 00:45:00|104773.3|104657.3|104801.2|104685.2|104816.7|104700.7|104743.7|104627.7|1166
1658105400000|2022-07-18 00:50:00|104800.1|104684.1|104814.4|104698.4|104830|104714|104798.4|104682.4|1136
1658105700000|2022-07-18 00:55:00|104814.3|104698.3|104771.8|104655.8|104818.9|104702.9|104750.3|104634.3|1239
1658106000000|2022-07-18 01:00:00|104771.6|104655.6|104726|104610|104772.6|104656.6|104705|104589|1407
1658106300000|2022-07-18 01:05:00|104725.5|104609.5|104721|104605|104737.2|104621.2|104697.3|104581.3|1308
1658106600000|2022-07-18 01:10:00|104721.5|104605.5|104717.7|104601.7|104742.1|104626.1|104704.1|104588.1|1198
1658106900000|2022-07-18 01:15:00|104717.6|104601.6|104669.4|104553.4|104718|104602|104660|104544|1245
1658107200000|2022-07-18 01:20:00|104669|104553|104621.2|104511|104675.7|104559.7|104608.7|104499.8|1428
1658107500000|2022-07-18 01:25:00|104625.8|104509.8|104633.8|104517.8|104637.9|104521.9|104601.1|104493.1|2188
1658107800000|2022-07-18 01:30:00|104624.3|104508.3|104630.7|104514.7|104652.4|104536.4|104613.9|104502|1652
1658108100000|2022-07-18 01:35:00|104631|104515|104636.3|104525.3|104652.4|104536.4|104613|104503.8|1640
1658108400000|2022-07-18 01:40:00|104637.2|104522.4|104612.7|104496.7|104638.5|104543.2|104586.5|104492.1|1583
1658108700000|2022-07-18 01:45:00|104612.2|104496.2|104561.9|104445.9|104639.2|104536|104559.4|104445.3|1690
1658109000000|2022-07-18 01:50:00|104561|104445|104582|104466|104593|104483.5|104530.1|104415.7|1058
1658109300000|2022-07-18 01:55:00|104581.9|104465.9|104562|104446|104592.7|104477|104544|104431.5|881
1658109600000|2022-07-18 02:00:00|104563.3|104447.3|104533.1|104419.6|104577.3|104461.3|104524.9|104412.8|1475
1658109900000|2022-07-18 02:05:00|104538.8|104422.8|104505.6|104389.6|104563.6|104447.6|104480.7|104379.5|1439
1658110200000|2022-07-18 02:10:00|104505.1|104389.1|104480|104364|104514.7|104398.7|104431.9|104346.8|1710
1658110500000|2022-07-18 02:15:00|104478.7|104362.7|104469.3|104353.3|104487.6|104371.6|104435.3|104319.3|1281
1658110800000|2022-07-18 02:20:00|104469.1|104353.1|104458.9|104342.9|104496.2|104380.2|104435.9|104319.9|1651
1658111100000|2022-07-18 02:25:00|104459|104343|104566.2|104450.2|104572.3|104456.3|104450.1|104341.9|1100
1658111400000|2022-07-18 02:30:00|104566.6|104450.6|104543|104427|104571.5|104455.5|104538.4|104422.4|918
1658111700000|2022-07-18 02:35:00|104542.1|104426.1|104541.2|104425.2|104544.2|104428.2|104510.6|104394.6|1029
1658112000000|2022-07-18 02:40:00|104541.1|104425.1|104550.4|104434.4|104578.8|104462.8|104537.7|104421.7|919
1658112300000|2022-07-18 02:45:00|104550.1|104434.1|104566.6|104450.6|104595.2|104479.2|104543.9|104427.9|866
1658112600000|2022-07-18 02:50:00|104567.4|104451.4|104602.6|104486.6|104605.3|104489.3|104563.4|104447.4|736
1658112900000|2022-07-18 02:55:00|104597.4|104481.4|104641.7|104525.7|104654|104538|104587.5|104471.5|1455
1658113200000|2022-07-18 03:00:00|104640|104524|104611.2|104495.2|104646.5|104542.9|104596.4|104480.4|1642
1658113500000|2022-07-18 03:05:00|104612.6|104496.6|104601.6|104485.6|104622.4|104506.4|104594.1|104478.1|1217
1658113800000|2022-07-18 03:10:00|104601.8|104485.8|104598.6|104482.6|104621.2|104505.2|104560.9|104444.9|1496
1658114100000|2022-07-18 03:15:00|104599.3|104483.3|104534.4|104418.4|104611|104495|104527.6|104411.6|1635
1658114400000|2022-07-18 03:20:00|104532.6|104416.6|104549.5|104433.5|104582|104470.5|104532.6|104416.6|1521
1658114700000|2022-07-18 03:25:00|104553.2|104437.2|104554.4|104438.4|104570.3|104457.9|104520.4|104414.7|1248
1658115000000|2022-07-18 03:30:00|104554|104438.6|104610.8|104494.8|104620.1|104504.1|104535.7|104435.9|1179
1658115300000|2022-07-18 03:35:00|104610.6|104494.6|104596|104480|104628.9|104512.9|104572.5|104461.3|1181
1658115600000|2022-07-18 03:40:00|104596.1|104480.1|104573.3|104476.6|104603.3|104489.6|104541.4|104454.9|1818
1658115900000|2022-07-18 03:45:00|104576.3|104473.9|104621.1|104505.1|104621.5|104505.5|104564.8|104469.8|1717
1658116200000|2022-07-18 03:50:00|104621|104505|104585|104469|104622.3|104506.3|104549|104458|1781
1658116500000|2022-07-18 03:55:00|104582.3|104466.3|104592.4|104476.4|104597.3|104481.3|104545.3|104449.7|1673
1658116800000|2022-07-18 04:00:00|104592|104476|104569.4|104471.1|104611.4|104495.4|104549.7|104457.9|1815
1658117100000|2022-07-18 04:05:00|104557.3|104472.3|104597|104483.7|104605.9|104489.9|104535|104428|1424
1658117400000|2022-07-18 04:10:00|104595.9|104482.8|104650.8|104534.8|104654|104538|104583.1|104480.7|1745
1658117700000|2022-07-18 04:15:00|104651.3|104535.3|104683.5|104567.5|104696.4|104582.2|104626.3|104529.4|1591
1658118000000|2022-07-18 04:20:00|104686.2|104570.2|104696.9|104580.9|104707|104591|104648|104554.5|1923
1658118300000|2022-07-18 04:25:00|104698.5|104582.5|104710.9|104594.9|104745.4|104629.4|104669|104575.6|1682
1658118600000|2022-07-18 04:30:00|104711.7|104595.7|104711.5|104631.3|104764.9|104648.9|104676.1|104583.3|1556
1658118900000|2022-07-18 04:35:00|104715.3|104628|104725.3|104609.3|104749.4|104633.4|104686|104591.3|1697
1658119200000|2022-07-18 04:40:00|104725.6|104609.6|104735.5|104624.2|104764.6|104648.6|104692.9|104592|1227
1658119500000|2022-07-18 04:45:00|104738|104623.8|104761.5|104645.5|104774|104658|104717.4|104617.1|670
1658119800000|2022-07-18 04:50:00|104762.6|104646.6|104730.1|104618.2|104771.9|104655.9|104714|104617|747
1658120100000|2022-07-18 04:55:00|104730.4|104618.1|104723.5|104607.5|104745.2|104629.2|104703.2|104599.9|1330
1658120400000|2022-07-18 05:00:00|104722.6|104606.6|104704.2|104609.5|104731.2|104628|104672.6|104576|1212
1658120700000|2022-07-18 05:05:00|104704.5|104609.1|104731.9|104615.9|104739.3|104623.6|104690.5|104579.6|951
1658121000000|2022-07-18 05:10:00|104732.1|104616.1|104669.3|104569.2|104742.9|104628.4|104669.3|104567|1302
1658121300000|2022-07-18 05:15:00|104672.8|104569.7|104698.3|104582.3|104698.3|104584.5|104652.7|104550|1905
1658121600000|2022-07-18 05:20:00|104697.7|104581.7|104663.6|104547.6|104709.8|104595.2|104650.3|104539.6|1865
1658121900000|2022-07-18 05:25:00|104662|104546|104649.3|104554.5|104690.5|104586.1|104646.4|104541.6|1489
1658122200000|2022-07-18 05:30:00|104657.5|104556.8|104670.4|104554.4|104678.9|104579|104642.1|104539.2|1794
1658122500000|2022-07-18 05:35:00|104665.8|104549.8|104651|104536.1|104670.5|104571.1|104628|104520.4|1459
1658122800000|2022-07-18 05:40:00|104649.3|104538.5|104598|104482|104653.6|104554.9|104571.3|104477.2|1826
1658123100000|2022-07-18 05:45:00|104597.9|104481.9|104582.6|104469.1|104611.3|104515.7|104532.5|104442|1752
1658123400000|2022-07-18 05:50:00|104582.5|104468.5|104667.8|104553.4|104672.2|104557|104553.4|104454.6|1700
1658123700000|2022-07-18 05:55:00|104667.9|104553.6|104756.4|104640.4|104767.2|104661.3|104657.9|104549|1612
1658124000000|2022-07-18 06:00:00|104757.5|104641.5|104795.4|104745.4|104818.3|104746.7|104688.7|104581.5|1749
1658124300000|2022-07-18 06:05:00|104792.2|104742.2|104784.7|104734.7|104805.6|104756.6|104760|104718.5|1287
1658124600000|2022-07-18 06:10:00|104784|104734|104805.6|104755.6|104834|104787.3|104777.3|104734|1520
1658124900000|2022-07-18 06:15:00|104805.9|104755.9|104811.1|104761.1|104841.7|104784.7|104768.2|104718.2|1468
1658125200000|2022-07-18 06:20:00|104810|104760|104746.4|104721.4|104811.8|104772.5|104738.2|104713.2|1251
1658125500000|2022-07-18 06:25:00|104747.6|104722.6|104750.9|104725.9|104785.6|104756.4|104739.7|104714.7|1212
1658125800000|2022-07-18 06:30:00|104750.4|104725.4|104815.1|104790.1|104853.3|104808|104743.9|104718.9|1471
1658126100000|2022-07-18 06:35:00|104814.5|104789.5|104754.6|104729.6|104819.7|104789.5|104731.8|104701.9|1519
1658126400000|2022-07-18 06:40:00|104759.7|104734.7|104626.5|104601.5|104785.1|104760.1|104612.7|104587.7|1724
1658126700000|2022-07-18 06:45:00|104626.2|104601.2|104577.2|104552.2|104643.5|104618.5|104577.2|104552.2|1651
1658127000000|2022-07-18 06:50:00|104583.5|104558.5|104571.8|104546.8|104609.2|104582.3|104551.1|104526.1|1620
1658127300000|2022-07-18 06:55:00|104572.5|104547.5|104503.4|104478.4|104604.5|104562.5|104500|104461.8|1712
1658127600000|2022-07-18 07:00:00|104503.3|104478.3|104462.9|104437.9|104621.7|104581.2|104429.4|104387.6|2109
1658127900000|2022-07-18 07:05:00|104465.1|104440.1|104207.5|104182.5|104482.7|104457.7|104152|104115.9|2126
1658128200000|2022-07-18 07:10:00|104210.1|104185.1|104154.8|104129.8|104234.9|104204.5|104107.4|104082.4|2099
1658128500000|2022-07-18 07:15:00|104155|104130|104140.1|104115.1|104184|104159|104087.8|104062.8|1985
1658128800000|2022-07-18 07:20:00|104141.4|104116.4|103999.5|103974.5|104174.9|104149.9|103991.5|103954.9|1945
1658129100000|2022-07-18 07:25:00|103999.3|103974.3|104053.8|104028.8|104180.5|104148.4|103989.5|103964.5|2046
1658129400000|2022-07-18 07:30:00|104053.7|104028.7|104046.6|104021.6|104107.9|104073.6|103986.5|103942.8|1960
1658129700000|2022-07-18 07:35:00|104044.8|104019.8|104044.9|104019.9|104066.5|104041.5|103996.2|103957.5|1882
1658130000000|2022-07-18 07:40:00|104046|104021|104119|104094|104141.3|104115.1|104022.2|103997.2|1935
1658130300000|2022-07-18 07:45:00|104120.7|104095.7|104073.2|104048.2|104147.7|104122.7|104054.6|104029.6|1871
1658130600000|2022-07-18 07:50:00|104074.7|104049.7|104123.1|104098.1|104201.1|104105.4|104067.2|104020.6|1713
1658130900000|2022-07-18 07:55:00|104117.6|104092.6|104044|104019|104127.1|104102.1|104012.2|103987.2|1733
1658131200000|2022-07-18 08:00:00|104045.2|104020.2|104084.4|104059.4|104129.8|104104.8|104034.1|104009.1|1848
1658131500000|2022-07-18 08:05:00|104088.5|104063.5|104118|104093|104150.8|104111.7|104058.3|104022.5|1972
1658131800000|2022-07-18 08:10:00|104132.1|104082.1|104080.8|104055.8|104200|104118.2|104068|104031.4|1836
1658132100000|2022-07-18 08:15:00|104077.9|104052.9|104104.5|104079.5|104120.7|104095.7|104065.1|104040.1|1730
1658132400000|2022-07-18 08:20:00|104104.4|104079.4|104114.5|104089.5|104156.5|104131.5|104075.4|104025.6|1845
1658132700000|2022-07-18 08:25:00|104114.3|104089.3|104214|104189|104230.3|104205.3|104106.9|104081.9|1843
1658133000000|2022-07-18 08:30:00|104216.9|104191.9|104196.3|104171.3|104261.5|104223|104172.8|104125|1915
1658133300000|2022-07-18 08:35:00|104197.6|104172.6|104223.7|104198.7|104281.5|104256.5|104182.6|104148.7|1697
1658133600000|2022-07-18 08:40:00|104227.3|104202.3|104204.4|104179.4|104228.6|104203.6|104162.4|104137.4|1668
1658133900000|2022-07-18 08:45:00|104204.2|104179.2|104218.3|104193.3|104221.6|104196.6|104188.7|104163.7|1442
1658134200000|2022-07-18 08:50:00|104216.5|104191.5|104249.7|104224.7|104343.1|104271.5|104216.5|104191.5|1794
1658134500000|2022-07-18 08:55:00|104249.9|104224.9|104198.3|104173.3|104257.2|104232.2|104167.1|104142.1|1779
1658134800000|2022-07-18 09:00:00|104196.5|104171.5|104201.7|104176.7|104280.6|104255.6|104176.1|104151.1|1990
1658135100000|2022-07-18 09:05:00|104201.6|104176.6|104181.9|104156.9|104271.9|104177.9|104156.1|104120.9|1903
1658135400000|2022-07-18 09:10:00|104182.1|104157.1|104118.8|104093.8|104205.4|104180.4|104117.9|104092.9|1921
1658135700000|2022-07-18 09:15:00|104116.1|104091.1|104044.8|104019.8|104144.2|104112.8|104032|103995.3|1744
1658136000000|2022-07-18 09:20:00|104045|104020|103953.5|103928.5|104045.7|104020.7|103940.1|103915.1|1586
1658136300000|2022-07-18 09:25:00|103952.8|103927.8|103956.6|103931.6|103969.7|103944.7|103924|103882.6|1614
1658136600000|2022-07-18 09:30:00|103958.1|103933.1|104033|104008|104058.9|104033.9|103935.8|103896.6|1643
1658136900000|2022-07-18 09:35:00|104033.6|104008.6|104048|104023|104068.2|104043.2|104003|103978|1430
1658137200000|2022-07-18 09:40:00|104048.6|104023.6|104103.4|104078.4|104158.5|104079.6|104014.8|103989.8|1640
1658137500000|2022-07-18 09:45:00|104103.3|104078.3|103994.1|103969.1|104106.2|104081.2|103938.3|103913.3|1560
1658137800000|2022-07-18 09:50:00|103995.9|103970.9|104040|104015|104043.8|104018.8|103961.3|103936.3|1438
1658138100000|2022-07-18 09:55:00|104040.4|104015.4|103969.1|103944.1|104052.6|104027.6|103959.6|103934.6|1398
1658138400000|2022-07-18 10:00:00|103967.6|103942.6|103947.7|103922.7|103974.6|103949.6|103904|103879|1524
1658138700000|2022-07-18 10:05:00|103947.2|103922.2|103961.4|103936.4|103970.5|103945.5|103893|103868|1586
1658139000000|2022-07-18 10:10:00|103960.8|103935.8|103867.2|103842.2|103967.7|103942.7|103866.6|103841.6|1455
1658139300000|2022-07-18 10:15:00|103867.6|103842.6|103895.8|103870.8|103945|103920|103864.2|103839.2|1482
1658139600000|2022-07-18 10:20:00|103896|103871|103841.9|103816.9|103900.9|103875.9|103748.2|103723.2|2024
1658139900000|2022-07-18 10:25:00|103841.6|103816.6|103910|103885|103917.4|103892.4|103841.1|103816.1|1649
1658140200000|2022-07-18 10:30:00|103909.2|103884.2|103884.5|103859.5|103918.3|103893.3|103861.6|103836.6|1915
1658140500000|2022-07-18 10:35:00|103884.6|103859.6|103978.7|103953.7|103980.9|103955.9|103881.4|103856.4|1530
1658140800000|2022-07-18 10:40:00|103978.2|103953.2|104002.6|103977.6|104037.7|104012.7|103974.7|103949.7|1505
1658141100000|2022-07-18 10:45:00|104004.9|103979.9|104004.1|103979.1|104030.4|104005.4|103971.9|103946.9|1745
1658141400000|2022-07-18 10:50:00|104003.6|103978.6|103996.4|103971.4|104010.4|103985.4|103968.1|103943.1|1909
1658141700000|2022-07-18 10:55:00|103997|103972|103933.1|103908.1|103997|103972|103916.8|103891.8|1584
1658142000000|2022-07-18 11:00:00|103932.8|103907.8|103971.2|103946.2|103984.1|103959.1|103890.8|103865.8|1847
1658142300000|2022-07-18 11:05:00|103972.1|103947.1|103900.4|103875.4|103984.1|103959.1|103898.3|103873.3|1678
1658142600000|2022-07-18 11:10:00|103899.9|103874.9|103882.7|103857.7|103900.6|103875.6|103838.9|103813.9|1633
1658142900000|2022-07-18 11:15:00|103882|103857|103835|103810|103882|103857|103822.3|103797.3|1570
1658143200000|2022-07-18 11:20:00|103834.6|103809.6|103844.8|103819.8|103866.6|103841.6|103826.5|103801.5|1441
1658143500000|2022-07-18 11:25:00|103844.1|103819.1|103911.1|103886.1|103922.9|103897.9|103844|103819|1575
1658143800000|2022-07-18 11:30:00|103911.8|103886.8|103852.9|103827.9|103912.3|103887.3|103828|103803|1569
1658144100000|2022-07-18 11:35:00|103853.2|103828.2|103852.5|103827.5|103877.8|103852.8|103827.1|103802.1|1603
1658144400000|2022-07-18 11:40:00|103852.7|103827.7|103868.6|103843.6|103912.2|103887.2|103847.8|103822.8|1652
1658144700000|2022-07-18 11:45:00|103869.9|103844.9|103890.6|103865.6|103915.7|103890.7|103835.9|103810.9|1560
1658145000000|2022-07-18 11:50:00|103896.8|103871.8|103921.7|103896.7|103935.2|103910.2|103872.9|103847.9|1450
1658145300000|2022-07-18 11:55:00|103922.4|103897.4|103837.4|103812.4|103960.2|103935.2|103835.5|103810.5|1791
1658145600000|2022-07-18 12:00:00|103837.8|103812.8|103917.6|103892.6|103931.6|103906.6|103782|103757|1959
1658145900000|2022-07-18 12:05:00|103917.3|103892.3|103930.7|103905.7|104013.9|103937.9|103891.7|103866.7|1872
1658146200000|2022-07-18 12:10:00|103930.6|103905.6|103909.3|103884.3|103982.4|103957.4|103900.1|103864|2043
1658146500000|2022-07-18 12:15:00|103907.9|103882.9|104035.9|104010.9|104088.2|104040.6|103901.6|103871.1|2100
1658146800000|2022-07-18 12:20:00|104036.5|104011.5|104075.9|104050.9|104155.5|104120.8|103999.4|103974.4|1973
1658147100000|2022-07-18 12:25:00|104075.2|104050.2|104059.5|104034.5|104089|104064|104016.9|103991.9|1881
1658147400000|2022-07-18 12:30:00|104059.7|104034.7|103932.1|103907.1|104060.1|104035.1|103928.2|103903.2|1885
1658147700000|2022-07-18 12:35:00|103932.2|103907.2|103919.9|103894.9|103975.4|103950.4|103918.7|103893.7|1722
1658148000000|2022-07-18 12:40:00|103920.1|103895.1|103870.4|103845.4|103927.4|103902.4|103865.9|103840.9|1589
1658148300000|2022-07-18 12:45:00|103867.6|103842.6|103854.1|103829.1|103899.1|103874.1|103830|103805|1660
1658148600000|2022-07-18 12:50:00|103854.5|103829.5|103838.7|103813.7|103877.2|103852.2|103823.6|103798.6|1617
1658148900000|2022-07-18 12:55:00|103840|103815|103827.2|103802.2|103855.7|103830.7|103798.5|103773.5|1533
1658149200000|2022-07-18 13:00:00|103829.4|103804.4|103886.9|103861.9|103903.8|103878.8|103826.4|103801.4|1731
1658149500000|2022-07-18 13:05:00|103883.3|103858.3|103889.6|103864.6|103960.4|103935.4|103841.6|103816.6|1886
1658149800000|2022-07-18 13:10:00|103889.1|103864.1|103838.3|103813.3|103927|103902|103834.2|103809.2|1798
1658150100000|2022-07-18 13:15:00|103839|103814|103793.2|103768.2|103852.2|103827.2|103778.8|103753.8|1471
1658150400000|2022-07-18 13:20:00|103792.5|103767.5|103737.5|103712.5|103814.3|103789.3|103695.8|103670.8|1813
1658150700000|2022-07-18 13:25:00|103735.4|103710.4|103683.5|103658.5|103735.4|103710.4|103668.6|103643.6|1827
1658151000000|2022-07-18 13:30:00|103684.8|103659.8|103679.8|103654.8|103696.2|103671.2|103609.7|103584.7|1983
1658151300000|2022-07-18 13:35:00|103680.6|103655.6|103706.2|103681.2|103732.8|103707.8|103644|103619|2031
1658151600000|2022-07-18 13:40:00|103704|103679|103644.3|103619.3|103762.5|103737.5|103610.5|103585.5|2074
1658151900000|2022-07-18 13:45:00|103643.8|103618.8|103603.6|103578.6|103690.5|103652.1|103587.6|103562.6|1997
1658152200000|2022-07-18 13:50:00|103602.7|103577.7|103570.3|103545.3|103602.7|103577.7|103503.8|103478.8|2164
1658152500000|2022-07-18 13:55:00|103573.2|103548.2|103615|103565|103639.3|103601.7|103556.8|103520.5|2143
1658152800000|2022-07-18 14:00:00|103616.5|103566.5|103528|103503|103616.5|103570.5|103445.7|103420.7|2133
1658153100000|2022-07-18 14:05:00|103529|103504|103521.9|103496.9|103539.4|103514.4|103469.4|103444.4|2021
1658153400000|2022-07-18 14:10:00|103522|103497|103522.6|103497.6|103579.9|103554.9|103496.9|103471.9|2025
1658153700000|2022-07-18 14:15:00|103519.4|103494.4|103387.7|103362.7|103539.8|103514.8|103364|103339|1854
1658154000000|2022-07-18 14:20:00|103390.9|103365.9|103380.1|103355.1|103413.6|103388.6|103370.4|103345.4|1813
1658154300000|2022-07-18 14:25:00|103379.3|103354.3|103373.3|103348.3|103423.5|103398.5|103329.8|103304.8|1945
1658154600000|2022-07-18 14:30:00|103373.7|103348.7|103275.5|103250.5|103380.1|103355.1|103211.7|103186.7|1994
1658154900000|2022-07-18 14:35:00|103275.3|103250.3|103304.4|103279.4|103317.4|103292.4|103233.3|103208.3|1808
1658155200000|2022-07-18 14:40:00|103303.4|103278.4|103270.5|103245.5|103317.9|103292.9|103229.2|103189.7|1829
1658155500000|2022-07-18 14:45:00|103270.9|103245.9|103198.5|103173.5|103324.4|103290.4|103196.5|103162.8|2066
1658155800000|2022-07-18 14:50:00|103198.2|103173.2|103185.7|103160.7|103280.2|103255.2|103156.7|103131.5|2026
1658156100000|2022-07-18 14:55:00|103184.9|103159.9|103199.6|103174.6|103222.6|103197.6|103103.4|103078.4|2112
1658156400000|2022-07-18 15:00:00|103200.6|103175.6|103245.9|103220.9|103294.9|103246.4|103152.8|103127.8|2065
1658156700000|2022-07-18 15:05:00|103244.9|103219.9|103389.3|103364.3|103421|103396|103232.8|103207.8|1825
1658157000000|2022-07-18 15:10:00|103390.7|103365.7|103429.4|103404.4|103444.1|103419.1|103364.1|103332.6|1609
1658157300000|2022-07-18 15:15:00|103430.1|103405.1|103434|103409|103451.5|103426.5|103397.3|103372.3|1682
1658157600000|2022-07-18 15:20:00|103433.9|103408.9|103438.1|103413.1|103457|103432|103417.4|103379.8|1801
1658157900000|2022-07-18 15:25:00|103437.1|103412.1|103491.4|103441.4|103514.5|103453.1|103425.4|103392.4|1869
1658158200000|2022-07-18 15:30:00|103491.8|103441.8|103474.2|103424.2|103518.5|103454|103452.4|103394.1|1884
1658158500000|2022-07-18 15:35:00|103474.4|103424.4|103486.6|103436.6|103519.9|103462.8|103457.2|103403|1717
1658158800000|2022-07-18 15:40:00|103487.1|103437.1|103448.8|103398.8|103519.5|103461.7|103432.3|103382.1|1691
1658159100000|2022-07-18 15:45:00|103465.5|103383.2|103469.2|103419.2|103492.4|103441.7|103440.7|103355.7|1819
1658159400000|2022-07-18 15:50:00|103468.9|103418.9|103497.4|103472.4|103506.2|103475.9|103453.9|103416.6|2058
1658159700000|2022-07-18 15:55:00|103497.3|103472.3|103476.5|103451.5|103520.5|103485.8|103454.9|103429.9|1940
1658160000000|2022-07-18 16:00:00|103475.7|103450.7|103501.8|103451.8|103545.3|103487.1|103475.5|103438.8|1563
1658160300000|2022-07-18 16:05:00|103501.4|103451.4|103480.8|103455.8|103535.3|103483.1|103457.5|103419.1|1789
1658160600000|2022-07-18 16:10:00|103480.3|103455.3|103445.2|103395.2|103501|103466.5|103422|103385.8|1320
1658160900000|2022-07-18 16:15:00|103448.6|103398.6|103384.7|103359.7|103451.3|103415.3|103363|103338|1816
1658161200000|2022-07-18 16:20:00|103384|103359|103304.7|103279.7|103397.4|103362.4|103290.6|103240.5|1930
1658161500000|2022-07-18 16:25:00|103319.3|103238.8|103412.1|103387.1|103441.5|103404.4|103285.9|103230.5|1662
1658161800000|2022-07-18 16:30:00|103411.6|103386.6|103450.7|103400.7|103451.4|103419.8|103381.1|103265.1|1221
1658162100000|2022-07-18 16:35:00|103450.6|103400.6|103505.3|103480.3|103518.6|103493.6|103435.1|103400.3|1454
1658162400000|2022-07-18 16:40:00|103507.6|103482.6|103520.8|103495.8|103546|103521|103498.1|103473.1|1511
1658162700000|2022-07-18 16:45:00|103520.9|103495.9|103563.4|103538.4|103603.1|103578.1|103514.1|103489.1|1554
1658163000000|2022-07-18 16:50:00|103560.7|103535.7|103581.4|103556.4|103588.9|103563.9|103550.6|103525.6|1485
1658163300000|2022-07-18 16:55:00|103581.2|103556.2|103594.4|103569.4|103617|103592|103569.6|103544.6|1497
1658163600000|2022-07-18 17:00:00|103594.3|103569.3|103537.9|103512.9|103596|103571|103536.2|103511.2|1279
1658163900000|2022-07-18 17:05:00|103538.8|103513.8|103523.1|103498.1|103548.6|103517.2|103507.3|103482.3|1197
1658164200000|2022-07-18 17:10:00|103522.9|103497.9|103499.6|103474.6|103556.4|103531.4|103493.3|103468.3|1451
1658164500000|2022-07-18 17:15:00|103499.1|103474.1|103544.8|103494.8|103565.5|103522.4|103465|103440|1929
1658164800000|2022-07-18 17:20:00|103544.4|103494.4|103540.1|103515.1|103580.7|103544.9|103504.5|103477.5|1729
1658165100000|2022-07-18 17:25:00|103539.6|103514.6|103592.9|103567.9|103595|103570|103510.4|103476.3|1634
1658165400000|2022-07-18 17:30:00|103593.9|103568.9|103638.4|103613.4|103653.1|103628.1|103585.3|103560.3|1657
1658165700000|2022-07-18 17:35:00|103637.9|103612.9|103710.8|103628.2|103716.3|103653.3|103617|103592|1521
1658166000000|2022-07-18 17:40:00|103715.5|103622.8|103697|103647|103764.3|103702.8|103639.3|103609.7|1938
1658166300000|2022-07-18 17:45:00|103697.1|103647.1|103779.8|103729.8|103811.5|103745.6|103648.9|103604.3|1845
1658166600000|2022-07-18 17:50:00|103778.7|103728.7|103736|103686|103811|103750|103719.4|103648.7|1847
1658166900000|2022-07-18 17:55:00|103735.9|103685.9|103822.8|103731.7|103882.1|103799.7|103724.5|103656.8|1960
1658167200000|2022-07-18 18:00:00|103834.7|103719.8|103879|103763|103892.8|103833.1|103802.3|103719.8|1934
1658167500000|2022-07-18 18:05:00|103875.9|103764.3|103798.2|103748.2|103881.3|103806.6|103753.7|103693.4|1723
1658167800000|2022-07-18 18:10:00|103799.2|103749.2|103744|103694|103833.2|103772.8|103729.5|103690.7|1744
1658168100000|2022-07-18 18:15:00|103745|103695|103734.2|103709.2|103751|103715.2|103680.4|103655.4|1310
1658168400000|2022-07-18 18:20:00|103734.3|103709.3|103761.5|103736.5|103788|103743.2|103725.3|103687.8|1603
1658168700000|2022-07-18 18:25:00|103761.1|103736.1|103848.5|103798.5|104008.5|103892.5|103756.3|103715.4|1895
1658169000000|2022-07-18 18:30:00|103849.6|103799.6|103868.9|103797.2|103928|103831.3|103833.1|103751.7|1869
1658169300000|2022-07-18 18:35:00|103860.1|103810.1|103839.3|103748.4|103889|103823.7|103798.6|103725.2|1715
1658169600000|2022-07-18 18:40:00|103838.5|103750.7|103826.3|103776.3|103909|103823.6|103791.1|103713.1|1803
1658169900000|2022-07-18 18:45:00|103825.8|103775.8|103853|103782.3|103921.3|103805.3|103811.2|103729.6|1851
1658170200000|2022-07-18 18:50:00|103841.5|103791.5|103860.1|103810.1|103902.8|103836.5|103816.6|103747.7|2086
1658170500000|2022-07-18 18:55:00|103880|103787.8|103877.8|103827.8|103919.7|103847.9|103832.3|103754.6|2145
1658170800000|2022-07-18 19:00:00|103877.7|103827.7|103855.7|103805.7|103912.8|103848.4|103823.3|103772.9|1943
1658171100000|2022-07-18 19:05:00|103855.9|103805.9|103855.4|103805.4|103917|103818.8|103822.2|103753.2|2140
1658171400000|2022-07-18 19:10:00|103841.3|103816.3|103869.3|103844.3|103909|103850.5|103834.1|103767.7|1622
1658171700000|2022-07-18 19:15:00|103869.2|103844.2|103871.2|103821.2|103905.8|103850|103853.1|103806.9|2005
1658172000000|2022-07-18 19:20:00|103870.9|103820.9|103870.2|103845.2|103909.6|103848.1|103844.1|103797.6|1848
1658172300000|2022-07-18 19:25:00|103869.7|103844.7|103868.7|103818.7|103907.2|103849.8|103845|103785.1|1958
1658172600000|2022-07-18 19:30:00|103874.7|103824.7|104040.2|103967.6|104070.3|103985.2|103873.8|103823.8|2123
1658172900000|2022-07-18 19:35:00|104040|103967.8|104042.3|103951.8|104134.1|104051.8|104019.7|103930.4|2087
1658173200000|2022-07-18 19:40:00|104039.2|103953.7|104111.1|104025.6|104133.3|104031.9|104010.7|103927|1789
1658173500000|2022-07-18 19:45:00|104108.2|104026.9|104060.6|103975|104148|104044.9|104034.5|103959.2|1741
1658173800000|2022-07-18 19:50:00|104061.8|103976.2|104001.4|103951.4|104062.1|103990.4|104000.1|103933|1295
1658174100000|2022-07-18 19:55:00|104001.6|103951.6|103988.2|103938.2|104023.4|103965.3|103981.7|103925.1|1269
1658174400000|2022-07-18 20:00:00|103986.8|103936.8|104085.6|104006.2|104100.6|104021.1|103957.9|103889.4|1266
1658174700000|2022-07-18 20:05:00|104085.7|104006.3|104030.2|103951.8|104092.9|104023|104001.3|103920.5|1292
1658175000000|2022-07-18 20:10:00|104028.6|103951.6|104042|103940.1|104081.5|104004.3|104008.6|103916.7|1348
1658175300000|2022-07-18 20:15:00|104039.7|103943.3|104056.4|103966.8|104063.2|103986.1|104021.9|103927.8|991
1658175600000|2022-07-18 20:20:00|104057.3|103974.9|104057.8|104007.8|104086.8|104016.1|104023.6|103940.7|1122
1658175900000|2022-07-18 20:25:00|104068.5|103997.8|104084.9|104034.9|104105.2|104040.2|104055.8|103978.9|763
1658176200000|2022-07-18 20:30:00|104085.8|104035.8|104055|103977.5|104102|104035.9|104039.3|103963|472
1658176500000|2022-07-18 20:35:00|104054.1|103979.3|104056.6|103979.2|104081.9|104005.4|104044.1|103961.1|438
1658176800000|2022-07-18 20:40:00|104046.3|103996.3|104067.8|103972|104073.3|103996.9|104024.4|103944.9|561
1658177100000|2022-07-18 20:45:00|104068|103971.5|104095.4|103980.6|104111.5|104035.2|104030|103937.8|623
1658177400000|2022-07-18 20:50:00|104095|103979|104051.4|103969|104104.2|104017.7|104032|103949.6|580
1658177700000|2022-07-18 20:55:00|104051.8|103968.2|104066.1|103950.1|104069.8|103968.2|104005.3|103889.3|1249
1658178000000|2022-07-18 21:00:00|104054.6|103938.6|104072.6|103956.6|104075.4|103959.4|104034.4|103918.4|82
1658178300000|2022-07-18 21:05:00|104073.3|103957.3|104097.9|103981.9|104112.8|103996.8|104061.3|103945.3|82
1658178600000|2022-07-18 21:10:00|104101.3|103985.3|104104.8|103988.8|104108.7|103992.7|104065.4|103949.4|14
1658178900000|2022-07-18 21:15:00|104087.5|103971.5|104082.8|103966.8|104105.1|103989.1|104066.3|103950.3|50
1658179200000|2022-07-18 21:20:00|104082.5|103966.5|104080.9|103964.9|104104.5|103988.5|104053.8|103937.8|205
1658179500000|2022-07-18 21:25:00|104058.9|103942.9|104106|103990|104225.4|104109.4|104002.9|103886.9|118
1658179800000|2022-07-18 21:30:00|104075.5|103959.5|104088.4|103972.4|104100.9|103984.9|104013.3|103897.3|115
1658180100000|2022-07-18 21:35:00|104079.5|103963.5|104046.7|103930.7|104103.6|103987.6|104046.7|103930.7|42
1658180400000|2022-07-18 21:40:00|104031.7|103915.7|104076.1|103960.1|104090.8|103974.8|103994|103878|238
1658180700000|2022-07-18 21:45:00|104056.8|103940.8|104053|103937|104093.1|103977.1|104029|103913|80
1658181000000|2022-07-18 21:50:00|104052.5|103936.5|104101.8|103985.8|104130.1|104014.1|104041.1|103925.1|426
1658181300000|2022-07-18 21:55:00|104102.4|103986.4|104088.7|103972.7|104132.6|104016.6|104074.9|103958.9|111
1658181600000|2022-07-18 22:00:00|104088.8|103972.8|104049.5|103933.5|104142.4|104026.4|103988.5|103872.5|1351
1658181900000|2022-07-18 22:05:00|104050.1|103934.1|104044.6|103928.6|104065.5|103949.5|104034.8|103918.8|1960
1658182200000|2022-07-18 22:10:00|104045.7|103929.7|104049.3|103933.3|104063.7|103947.7|104028.7|103912.7|2166
1658182500000|2022-07-18 22:15:00|104048.2|103932.2|104046.3|103930.3|104066.4|103950.4|104034.4|103918.4|1337
1658182800000|2022-07-18 22:20:00|104049.4|103933.4|104031.4|103915.4|104062.6|103946.6|104018.1|103902.1|1261
1658183100000|2022-07-18 22:25:00|104052.3|103936.3|104065.9|103949.9|104084.4|103968.4|104030.9|103914.9|467
1658183400000|2022-07-18 22:30:00|104046.3|103930.3|104067.2|103951.2|104076.7|103960.7|104029.9|103913.9|606
1658183700000|2022-07-18 22:35:00|104069|103953|104062.5|103946.5|104098|103982|104032.4|103916.4|845
1658184000000|2022-07-18 22:40:00|104062.6|103946.6|104065|103949|104082.9|103966.9|104054.5|103938.5|516
1658184300000|2022-07-18 22:45:00|104066|103950|104059.5|103943.5|104066.2|103950.2|104036|103920|725
1658184600000|2022-07-18 22:50:00|104059.2|103943.2|104101.9|103985.9|104109.6|103993.6|104058.3|103942.3|1221
1658184900000|2022-07-18 22:55:00|104103.6|103987.6|104097.8|103981.8|104109.4|103993.4|104066.8|103950.8|1460
1658185200000|2022-07-18 23:00:00|104110.1|103994.1|104085.5|103969.5|104128.1|104012.1|104057.5|103941.5|1578
1658185500000|2022-07-18 23:05:00|104090.3|103974.3|104088.9|103972.9|104102.4|103994|104062|103946|1117
1658185800000|2022-07-18 23:10:00|104089.2|103973.2|104100.6|103984.6|104134.9|104018.9|104075.6|103965.9|923
1658186100000|2022-07-18 23:15:00|104099.8|103983.8|104096|103980|104129.2|104013.2|104079.8|103970.5|888
1658186400000|2022-07-18 23:20:00|104095.3|103979.3|104094.1|103978.1|104109.7|103995.1|104071.2|103957.8|1121
1658186700000|2022-07-18 23:25:00|104094.8|103978.8|104088.7|103972.7|104108.9|103996.2|104077.5|103963.1|1105
1658187000000|2022-07-18 23:30:00|104088.6|103972.6|104091.3|103975.3|104108.4|104001|104080.5|103964.5|1063
1658187300000|2022-07-18 23:35:00|104091.5|103975.5|104080.3|103981.2|104115.3|104008|104060.7|103963.8|1131
1658187600000|2022-07-18 23:40:00|104076.4|103989.7|104064.7|103962.8|104105.8|104003.8|104052.1|103950.7|1089
1658187900000|2022-07-18 23:45:00|104063.5|103962.5|104049.1|103948.8|104079.6|103978.9|104034.9|103936|1431
1658188200000|2022-07-18 23:50:00|104051.1|103948.9|104008|103892|104057.3|103957.5|104000.8|103887.3|1454
1658188500000|2022-07-18 23:55:00|104008.5|103892.5|104011.8|103895.8|104041.3|103925.3|104000.1|103885|1375
1658188800000|2022-07-19 00:00:00|104012.9|103896.9|104064|103948|104082.7|103966.7|103973.4|103857.4|2091
1658189100000|2022-07-19 00:05:00|104063.1|103947.1|104037|103926.5|104084.2|103968.2|104020.8|103913.4|1985
1658189400000|2022-07-19 00:10:00|104034.9|103924|104067.6|103951.6|104073.1|103957.8|104023.8|103919.1|1747
1658189700000|2022-07-19 00:15:00|104067.5|103951.5|104097.8|104000.7|104109.6|104008|104052.4|103943.1|1703
1658190000000|2022-07-19 00:20:00|104098.2|104000.6|104122.2|104025.6|104141|104029.1|104087.4|103996.8|1246
1658190300000|2022-07-19 00:25:00|104122|104025.5|104116.5|104028.3|104148.4|104044.2|104107.2|104004.9|1520
1658190600000|2022-07-19 00:30:00|104117.6|104028|104122.7|104033|104145.7|104042.1|104101.4|104004.8|1504
1658190900000|2022-07-19 00:35:00|104122.8|104033.1|104120.3|104020.6|104159.1|104047.2|104111.1|104014.4|1021
1658191200000|2022-07-19 00:40:00|104121.8|104021.3|104134.4|104028.9|104163.5|104061.7|104121.8|104020.7|1408
1658191500000|2022-07-19 00:45:00|104136.5|104025.9|104143.5|104048.6|104160.6|104057.5|104123.9|104025.6|1646
1658191800000|2022-07-19 00:50:00|104143.9|104048.4|104119.4|104040.8|104208.4|104113.2|104115.6|104036.5|1713
1658192100000|2022-07-19 00:55:00|104120.2|104041.1|104191.2|104108.7|104208.9|104118.7|104118.3|104037.6|1396
1658192400000|2022-07-19 01:00:00|104194.7|104108.2|104187.4|104098.5|104219.6|104118.8|104169.6|104074.8|1534
1658192700000|2022-07-19 01:05:00|104187.5|104097.2|104176|104078.3|104224.5|104132.3|104160.9|104063.9|1670
1658193000000|2022-07-19 01:10:00|104178.7|104078.2|104190.7|104074.7|104193.1|104093.8|104154.5|104063.4|1080
1658193300000|2022-07-19 01:15:00|104191.5|104075.5|104181.9|104082.6|104228.2|104112.2|104158|104070.1|1042
1658193600000|2022-07-19 01:20:00|104181.8|104082.5|104129.7|104038.7|104185.7|104082.5|104122.1|104032.1|1173
1658193900000|2022-07-19 01:25:00|104131.2|104038.9|104128.1|104033.5|104157.2|104054|104124.1|104028|791
1658194200000|2022-07-19 01:30:00|104130|104033.3|104120.5|104027.2|104143.6|104040.1|104093.5|104004.5|1357
1658194500000|2022-07-19 01:35:00|104122.8|104025.8|104100.6|104013.4|104156.5|104056.1|104100.6|104013.4|1281
1658194800000|2022-07-19 01:40:00|104098.6|104011.2|104117.6|104023.4|104136.3|104031.4|104096.3|104008.1|1243
1658195100000|2022-07-19 01:45:00|104117.5|104023.6|104118.3|104019.6|104154.3|104054.9|104093.8|103997.5|1310
1658195400000|2022-07-19 01:50:00|104117.2|104019.7|104105.1|104007.4|104150.2|104034.2|104090.7|103999.1|1215
1658195700000|2022-07-19 01:55:00|104106.1|104006.5|104259.1|104155.4|104285.3|104176.6|104098.6|104006.5|1300
1658196000000|2022-07-19 02:00:00|104242.5|104157.2|104185.6|104080.5|104246.5|104157.2|104174.2|104075.6|1281
1658196300000|2022-07-19 02:05:00|104184.1|104079.5|104141.4|104056.3|104184.7|104085.5|104141.1|104051.8|963
1658196600000|2022-07-19 02:10:00|104141.9|104056.1|104135.8|104049.7|104176|104069.6|104133.3|104046.4|997
1658196900000|2022-07-19 02:15:00|104135.7|104049.6|104174.4|104073|104180.7|104075.2|104104.5|104009.6|1171
1658197200000|2022-07-19 02:20:00|104179.7|104074|104175|104090|104213|104097|104153.3|104055.2|979
1658197500000|2022-07-19 02:25:00|104179.5|104075.4|104166.2|104063.7|104200.2|104096.2|104157.4|104062|805
1658197800000|2022-07-19 02:30:00|104164.2|104064.2|104172.1|104074|104202.7|104105.6|104148.5|104049.8|877
1658198100000|2022-07-19 02:35:00|104172.6|104074.5|104133.6|104045.3|104188.5|104091.9|104129|104024.3|997
1658198400000|2022-07-19 02:40:00|104142.4|104026.4|104134.4|104042.2|104159.9|104058.5|104123.8|104014.8|1006
1658198700000|2022-07-19 02:45:00|104140.4|104024.4|104129.8|104042.2|104150.7|104053.3|104122.4|104019.6|922
1658199000000|2022-07-19 02:50:00|104129.1|104041.8|104145.8|104050.5|104151.7|104053|104122.6|104019.6|908
1658199300000|2022-07-19 02:55:00|104145.7|104050.4|104164|104067.1|104182.4|104084.1|104141.8|104034.8|968
1658199600000|2022-07-19 03:00:00|104163.6|104066.7|104167.9|104078.8|104181.2|104082.2|104107.4|104030.9|839
1658199900000|2022-07-19 03:05:00|104164.6|104081.8|104088.1|104003.5|104171.3|104081.8|104087.1|103992.5|1051
1658200200000|2022-07-19 03:10:00|104090.6|103996.1|104072|103985|104098|104015.1|104048|103966.9|1069
1658200500000|2022-07-19 03:15:00|104080.2|103976.5|104107.7|104012.3|104138.4|104035.1|104054.5|103971.8|1024
1658200800000|2022-07-19 03:20:00|104107.8|104012.2|104092.9|104003|104117.5|104024.7|104071.7|103988.2|1018
1658201100000|2022-07-19 03:25:00|104096.5|104002.6|104074.8|103985.5|104096.5|104013.8|104059.1|103970.6|901
1658201400000|2022-07-19 03:30:00|104074.9|103985.3|104090|103999|104092.2|104006.1|104062.3|103974.5|800
1658201700000|2022-07-19 03:35:00|104089.1|104000.6|104092|104004.2|104099.8|104014.3|104079.9|103992.4|902
1658202000000|2022-07-19 03:40:00|104092.8|104003.7|104105|104009.8|104106.9|104020.7|104088|103998.7|923
1658202300000|2022-07-19 03:45:00|104106.4|104007.6|104099.1|104006.5|104109|104019.7|104085.8|103997.6|759
1658202600000|2022-07-19 03:50:00|104098.3|104006.7|104082.1|103991.5|104107.9|104018.5|104072.2|103984.3|826
1658202900000|2022-07-19 03:55:00|104082.2|103991.6|104190.6|104099.3|104217.1|104123.7|104079.4|103989.4|1368
1658203200000|2022-07-19 04:00:00|104192.7|104097.2|104114.6|104006.9|104192.7|104100.2|104102.2|103995|971
1658203500000|2022-07-19 04:05:00|104114.4|104007.1|104108.6|104008.2|104121.3|104023.5|104091.7|103984.1|904
1658203800000|2022-07-19 04:10:00|104112.3|104008|104108.1|103999.5|104121.6|104025.1|104097.2|103989.7|912
1658204100000|2022-07-19 04:15:00|104107.9|103999.4|104111.6|104012.1|104115|104016.2|104094|103987|766
1658204400000|2022-07-19 04:20:00|104111.9|104009.4|104112.5|104004.3|104117.1|104016.7|104083.3|103976|817
1658204700000|2022-07-19 04:25:00|104112.4|103996.8|104093.3|103986.5|104117|104016.4|104083.6|103980.2|805
1658205000000|2022-07-19 04:30:00|104093.8|103985|104067.3|103969.1|104094.6|103996.6|104054.7|103957.5|952
1658205300000|2022-07-19 04:35:00|104069.1|103968.9|104067.4|103978.5|104090|103987.9|104048.2|103964.3|642
1658205600000|2022-07-19 04:40:00|104063.1|103980.1|104057|103958.5|104081.8|103981.3|104043.3|103947.8|689
1658205900000|2022-07-19 04:45:00|104057.2|103958.7|104002.5|103891.9|104063.6|103963.7|103990.1|103889|971
1658206200000|2022-07-19 04:50:00|104005.8|103889.8|104097|103987|104142.8|104032.2|103993.1|103888.6|1157
1658206500000|2022-07-19 04:55:00|104093.8|103985.2|104168.6|104052.6|104219.3|104103.3|104062.6|103964.6|1505
1658206800000|2022-07-19 05:00:00|104170.3|104054.3|104117.1|104025.5|104186.2|104089.3|104115.1|104024.1|1298
1658207100000|2022-07-19 05:05:00|104117.8|104027.2|104070.3|103974.3|104122.1|104028.8|104044.3|103950.8|1038
1658207400000|2022-07-19 05:10:00|104074.5|103970.8|104005.9|103920.2|104074.5|103977.3|103987.8|103891.1|1395
1658207700000|2022-07-19 05:15:00|104006.2|103919.5|104007.5|103917.5|104051.6|103959.4|103997.8|103906.8|1165
1658208000000|2022-07-19 05:20:00|104007.8|103918|103986.5|103892.8|104023.7|103929.9|103973.5|103890.7|1320
1658208300000|2022-07-19 05:25:00|103986.4|103892.6|103959.5|103864.7|103995.7|103896.7|103942.2|103849.5|1327
1658208600000|2022-07-19 05:30:00|103957.1|103864.8|103918.2|103808.1|104000.7|103885.7|103877.1|103778.6|1771
1658208900000|2022-07-19 05:35:00|103922.9|103806.9|103950.1|103834.4|103960.6|103850.1|103881.9|103782.1|1902
1658209200000|2022-07-19 05:40:00|103952.6|103837.6|103908.6|103809.9|103971.7|103855.7|103906|103808.7|1767
1658209500000|2022-07-19 05:45:00|103923.5|103816.7|103936.9|103838.5|103968.5|103856|103910.1|103808.7|1411
1658209800000|2022-07-19 05:50:00|103934.5|103836.7|103950.2|103853.6|103985.2|103876.7|103920.5|103820|1795
1658210100000|2022-07-19 05:55:00|103950.9|103852.8|103943.6|103833.8|104006.2|103890.2|103933.6|103822.8|1826
1658210400000|2022-07-19 06:00:00|103933.9|103834.3|103862.3|103812.3|103957.2|103860.9|103859.3|103794.2|1681
1658210700000|2022-07-19 06:05:00|103872.5|103802.1|103822.3|103772.3|103926.7|103858.3|103822.3|103756.4|1443
1658211000000|2022-07-19 06:10:00|103822.5|103772.5|103782|103732|103873.3|103808.5|103777.3|103716.9|1625
1658211300000|2022-07-19 06:15:00|103778.1|103728.1|103810.3|103785.3|103844.6|103819.6|103749.2|103712.7|1496
1658211600000|2022-07-19 06:20:00|103809.4|103784.4|103782.9|103757.9|103821.7|103796.7|103745.3|103720.3|1469
1658211900000|2022-07-19 06:25:00|103785.6|103760.6|103742.1|103692.1|103802.3|103765.6|103728|103688.4|1565
1658212200000|2022-07-19 06:30:00|103739.1|103689.1|103770.2|103745.2|103780.9|103755.9|103718.4|103685.9|1609
1658212500000|2022-07-19 06:35:00|103770.8|103745.8|103789.9|103764.9|103824.2|103796.6|103736.6|103711.6|1515
1658212800000|2022-07-19 06:40:00|103788.2|103763.2|103714.4|103689.4|103845.1|103820.1|103696.5|103671.5|1589
1658213100000|2022-07-19 06:45:00|103715.5|103690.5|103663.3|103638.3|103741.4|103716.4|103643.5|103618.5|1627
1658213400000|2022-07-19 06:50:00|103667.2|103642.2|103633.5|103608.5|103687|103662|103632.7|103607.7|1503
1658213700000|2022-07-19 06:55:00|103634.1|103609.1|103696.1|103671.1|103739.7|103714.7|103627.6|103602.6|1513
1658214000000|2022-07-19 07:00:00|103695.6|103670.6|103449.9|103424.9|103706|103681|103416.1|103391.1|2178
1658214300000|2022-07-19 07:05:00|103450.4|103425.4|103370.6|103345.6|103509.6|103472.9|103328.3|103291.8|2099
1658214600000|2022-07-19 07:10:00|103371.1|103346.1|103389.4|103364.4|103405.2|103371.5|103314.5|103280.4|2021
1658214900000|2022-07-19 07:15:00|103389.9|103364.9|103354.3|103329.3|103414.3|103379.4|103299.2|103274.2|2056
1658215200000|2022-07-19 07:20:00|103354.7|103329.7|103314.3|103289.3|103356.6|103331.6|103262|103237|1881
1658215500000|2022-07-19 07:25:00|103313.6|103288.6|103179.6|103154.6|103363.5|103332.3|103160.7|103128.4|1958
1658215800000|2022-07-19 07:30:00|103180.5|103155.5|103086.6|103061.6|103211.1|103186.1|102979.5|102948.2|2230
1658216100000|2022-07-19 07:35:00|103094.1|103069.1|102957.3|102932.3|103136.2|103111.2|102866.1|102827.3|2199
1658216400000|2022-07-19 07:40:00|102956.9|102931.9|103032.3|103007.3|103065.2|103040.2|102910.9|102885.9|2053
1658216700000|2022-07-19 07:45:00|103031|103006|102901.4|102876.4|103045.2|103007.1|102874.1|102849.1|2012
1658217000000|2022-07-19 07:50:00|102900.4|102875.4|102715.1|102690.1|102911.4|102877.8|102709.1|102675.4|2131
1658217300000|2022-07-19 07:55:00|102714|102689|102716.8|102691.8|102822|102744.1|102671.6|102636.5|2122
1658217600000|2022-07-19 08:00:00|102715.9|102690.9|102651.8|102626.8|102768.7|102731.9|102635.7|102610.7|2063
1658217900000|2022-07-19 08:05:00|102651.3|102626.3|102614.7|102589.7|102704|102675.3|102587.5|102561.7|1834
1658218200000|2022-07-19 08:10:00|102614.9|102589.9|102803.9|102778.9|102821.4|102786.4|102602.4|102577.4|2132
1658218500000|2022-07-19 08:15:00|102804.2|102779.2|102624.7|102599.7|102847.5|102817|102624.6|102599.6|2052
1658218800000|2022-07-19 08:20:00|102624.4|102599.4|102607.1|102582.1|102681.9|102656.9|102583.6|102558.6|1770
1658219100000|2022-07-19 08:25:00|102607.2|102582.2|102755.1|102730.1|102795.6|102749.5|102605|102580|1826
1658219400000|2022-07-19 08:30:00|102755.2|102730.2|102768.7|102743.7|102804.2|102779.2|102682.4|102657.4|1873
1658219700000|2022-07-19 08:35:00|102769.3|102744.3|102880.9|102855.9|102894.9|102869.9|102762.1|102737.1|1803
1658220000000|2022-07-19 08:40:00|102881.8|102856.8|102853|102828|103018|102993|102848.6|102823.6|1860
1658220300000|2022-07-19 08:45:00|102852.8|102827.8|102894.8|102869.8|102917.1|102892.1|102823.5|102798.5|1601
1658220600000|2022-07-19 08:50:00|102893|102868|102791.7|102766.7|102893.7|102868.7|102763.5|102728.1|1770
1658220900000|2022-07-19 08:55:00|102790.4|102765.4|102679.7|102629.7|102803.7|102765.4|102632.2|102597|1964
1658221200000|2022-07-19 09:00:00|102694.8|102623.2|102732.6|102707.6|102824.3|102775.9|102677.9|102619.6|2056
1658221500000|2022-07-19 09:05:00|102732.1|102707.1|102827.8|102802.8|102864.4|102839.4|102729.5|102704.5|1778
1658221800000|2022-07-19 09:10:00|102825.5|102800.5|102801.7|102776.7|102871.9|102846.9|102770.3|102745.3|1938
1658222100000|2022-07-19 09:15:00|102802.7|102777.7|102821.6|102796.6|102904.5|102879.5|102796.5|102771.5|1862
1658222400000|2022-07-19 09:20:00|102822.4|102797.4|102687.1|102662.1|102823.6|102798.6|102674.2|102649.2|1792
1658222700000|2022-07-19 09:25:00|102687|102662|102740.1|102715.1|102762.7|102735.7|102680.9|102655.9|1764
1658223000000|2022-07-19 09:30:00|102739.4|102714.4|102773.3|102748.3|102796.7|102767|102706.7|102681.7|1724
1658223300000|2022-07-19 09:35:00|102773.7|102748.7|102627|102602|102786.4|102761.4|102608.4|102583.4|1888
1658223600000|2022-07-19 09:40:00|102627.3|102602.3|102529.8|102504.8|102647.3|102622.3|102469.8|102444.8|1700
1658223900000|2022-07-19 09:45:00|102530.2|102505.2|102567.8|102542.8|102577.9|102547.6|102481.7|102456|1814
1658224200000|2022-07-19 09:50:00|102566.8|102541.8|102556|102531|102570.1|102545.1|102498.6|102473.6|1533
1658224500000|2022-07-19 09:55:00|102556.1|102531.1|102604.3|102579.3|102615.1|102590.1|102536.5|102511.5|1521
1658224800000|2022-07-19 10:00:00|102604.4|102579.4|102516.1|102491.1|102604.4|102579.4|102505|102480|1621
1658225100000|2022-07-19 10:05:00|102515.9|102490.9|102461.7|102436.7|102516.4|102491.4|102372.3|102347.3|1911
1658225400000|2022-07-19 10:10:00|102460.9|102435.9|102515.7|102490.7|102518|102493|102426.3|102401.3|1883
1658225700000|2022-07-19 10:15:00|102516.6|102491.6|102594.9|102569.9|102633|102608|102515.5|102488.2|1792
1658226000000|2022-07-19 10:20:00|102596.4|102571.4|102599.4|102574.4|102631.3|102606.3|102525.5|102500.5|1673
1658226300000|2022-07-19 10:25:00|102599.6|102574.6|102524.2|102499.2|102621.3|102590.4|102519.2|102494.2|1558
1658226600000|2022-07-19 10:30:00|102525.2|102500.2|102586.3|102561.3|102636.5|102611.5|102513.8|102488.8|1884
1658226900000|2022-07-19 10:35:00|102585.4|102560.4|102475.7|102450.7|102606.9|102581.9|102381.8|102356.8|2014
1658227200000|2022-07-19 10:40:00|102475.6|102450.6|102504.4|102479.4|102512.7|102487.7|102465.7|102440.7|1483
1658227500000|2022-07-19 10:45:00|102504.2|102479.2|102602.5|102577.5|102616.9|102591.9|102473|102448|1713
1658227800000|2022-07-19 10:50:00|102604.5|102579.5|102406.5|102381.5|102625.6|102600.6|102382.3|102357.3|1765
1658228100000|2022-07-19 10:55:00|102406.3|102381.3|102349.6|102324.6|102492.2|102461.3|102341.9|102301|1972
1658228400000|2022-07-19 11:00:00|102350.1|102325.1|102478|102453|102506.8|102481.8|102350.1|102325.1|1811
1658228700000|2022-07-19 11:05:00|102478.2|102453.2|102433.1|102408.1|102533.7|102508.7|102429.5|102404.5|1762
1658229000000|2022-07-19 11:10:00|102432.9|102407.9|102345.2|102320.2|102483.9|102458.9|102337.3|102306.7|1945
1658229300000|2022-07-19 11:15:00|102344.1|102319.1|102339.7|102314.7|102388.9|102363.9|102313.7|102281|1783
1658229600000|2022-07-19 11:20:00|102338.6|102313.6|102361.6|102336.6|102402|102377|102327.1|102302.1|1752
1658229900000|2022-07-19 11:25:00|102361.7|102336.7|102328.2|102303.2|102384.3|102359.3|102305.9|102280.9|1701
1658230200000|2022-07-19 11:30:00|102328.3|102303.3|102243.2|102218.2|102364.7|102339.7|102218.5|102193.5|1841
1658230500000|2022-07-19 11:35:00|102241.6|102216.6|102260.3|102235.3|102311.3|102286.3|102207.3|102182.3|1874
1658230800000|2022-07-19 11:40:00|102259.3|102234.3|102257.8|102232.8|102280.3|102255.3|102228.8|102203.8|1688
1658231100000|2022-07-19 11:45:00|102258|102233|102335.2|102310.2|102369.9|102344.9|102254.7|102229.7|1662
1658231400000|2022-07-19 11:50:00|102335|102310|102371.7|102346.7|102375.3|102350.3|102331.5|102306.5|1779
1658231700000|2022-07-19 11:55:00|102371.6|102346.6|102347.4|102322.4|102378.5|102351.1|102335|102305.1|1751
1658232000000|2022-07-19 12:00:00|102347|102322|102351.8|102326.8|102389.3|102364.3|102309.4|102263.8|1968
1658232300000|2022-07-19 12:05:00|102352.3|102327.3|102367.3|102342.3|102367.7|102342.7|102317.7|102292.7|1626
1658232600000|2022-07-19 12:10:00|102367.1|102342.1|102467|102442|102470.9|102445.9|102314.2|102289.2|1783
1658232900000|2022-07-19 12:15:00|102466.9|102441.9|102608.5|102583.5|102611.9|102586.9|102417.1|102392.1|1684
1658233200000|2022-07-19 12:20:00|102607.8|102582.8|102675.3|102650.3|102807.8|102691.8|102574.1|102549.1|2033
1658233500000|2022-07-19 12:25:00|102674.3|102649.3|102804.8|102688.8|102841.4|102725.4|102582|102557|1885
1658233800000|2022-07-19 12:30:00|102804.7|102688.7|102530.4|102505.4|102817|102701|102512.5|102487.5|1915
1658234100000|2022-07-19 12:35:00|102530.1|102505.1|102558.7|102533.7|102577.7|102533.7|102473.8|102405.4|1868
1658234400000|2022-07-19 12:40:00|102558.9|102533.9|102705.6|102680.6|102727.6|102681.5|102555.4|102530.4|2087
1658234700000|2022-07-19 12:45:00|102704.8|102679.8|102666.8|102641.8|102779.1|102703.5|102666.8|102630.9|2215
1658235000000|2022-07-19 12:50:00|102669.6|102644.6|102701|102676|102751.7|102684.3|102597.9|102566.2|2111
1658235300000|2022-07-19 12:55:00|102701.2|102676.2|102667.5|102642.5|102735.9|102710.9|102640.2|102615.2|1963
1658235600000|2022-07-19 13:00:00|102671|102646|102694.8|102621.2|102696.1|102646|102612.9|102575.8|1908
1658235900000|2022-07-19 13:05:00|102694|102621.1|102622.3|102545.2|102694|102627.7|102566.5|102516.9|1837
1658236200000|2022-07-19 13:10:00|102623.1|102545.9|102491.8|102466.8|102628.3|102558.2|102477.8|102452.8|1873
1658236500000|2022-07-19 13:15:00|102492.3|102467.3|102420|102370|102498.4|102473.4|102391.8|102341.6|1818
1658236800000|2022-07-19 13:20:00|102415.8|102365.8|102289.5|102264.5|102440.3|102383.8|102289.1|102264.1|1905
1658237100000|2022-07-19 13:25:00|102289.6|102264.6|102433.8|102408.8|102433.8|102408.8|102289.1|102264.1|1946
1658237400000|2022-07-19 13:30:00|102434.8|102409.8|102393.7|102368.7|102434.8|102409.8|102351.2|102326.2|2047
1658237700000|2022-07-19 13:35:00|102393.4|102368.4|102342.2|102317.2|102394.8|102369.8|102302.4|102272.4|1996
1658238000000|2022-07-19 13:40:00|102340.4|102315.4|102302.3|102277.3|102409.6|102337|102302.3|102277.3|1995
1658238300000|2022-07-19 13:45:00|102298.7|102273.7|102304.8|102279.8|102385.2|102327.3|102263.7|102238.7|1979
1658238600000|2022-07-19 13:50:00|102304.6|102279.6|102261.9|102236.9|102372.2|102279.6|102211.3|102186.3|2056
1658238900000|2022-07-19 13:55:00|102262.3|102237.3|102232.8|102207.8|102345.5|102252|102199.5|102174.5|1984
1658239200000|2022-07-19 14:00:00|102241.3|102216.3|102321.5|102296.5|102329.8|102304.8|102213.9|102188.9|1875
1658239500000|2022-07-19 14:05:00|102320.7|102295.7|102306.9|102281.9|102384.8|102353.7|102298.8|102273.8|1968
1658239800000|2022-07-19 14:10:00|102306.3|102281.3|102103.2|102078.2|102315.7|102290.7|101987.3|101924.3|2026
1658240100000|2022-07-19 14:15:00|102110.1|102060.1|102190.5|102165.5|102343.2|102308.7|102106.7|102056.7|2261
1658240400000|2022-07-19 14:20:00|102189.1|102164.1|102176|102151|102228.3|102203.3|102116.6|102091.6|2164
1658240700000|2022-07-19 14:25:00|102177.2|102152.2|102105.1|102080.1|102202.5|102177.5|102042.1|102017.1|2133
1658241000000|2022-07-19 14:30:00|102105.2|102080.2|102227.9|102202.9|102228.4|102203.4|102073.4|102048.4|2076
1658241300000|2022-07-19 14:35:00|102223.7|102198.7|102327.9|102302.9|102385.9|102360.9|102223.7|102198.7|2121
1658241600000|2022-07-19 14:40:00|102328.2|102303.2|102326.4|102301.4|102375.7|102350.7|102288.9|102263.9|1990
1658241900000|2022-07-19 14:45:00|102326.8|102301.8|102280.4|102230.4|102356.7|102327.8|102243|102205.2|2035
1658242200000|2022-07-19 14:50:00|102281.2|102231.2|102008|101983|102281.8|102231.8|102001.4|101928.1|2072
1658242500000|2022-07-19 14:55:00|102007.5|101982.5|102011.7|101986.7|102091.2|102042.5|101981.5|101923.4|2050
1658242800000|2022-07-19 15:00:00|102011.8|101986.8|102018.8|101993.8|102120.3|102021.5|101941|101893.4|2022
1658243100000|2022-07-19 15:05:00|102015.5|101990.5|102078.8|102028.8|102114.8|102074|102006.2|101974.3|1995
1658243400000|2022-07-19 15:10:00|102079.3|102029.3|102007.7|101982.7|102116.6|102075.7|101996|101960.1|1857
1658243700000|2022-07-19 15:15:00|102007.8|101982.8|102027|102002|102071.7|102046.7|101992.5|101967.5|1634
1658244000000|2022-07-19 15:20:00|102026.9|102001.9|102186.6|102161.6|102186.6|102161.6|102014.6|101989.6|1667
1658244300000|2022-07-19 15:25:00|102186.2|102161.2|102270.7|102220.7|102387.9|102271.9|102185|102135.1|1949
1658244600000|2022-07-19 15:30:00|102270.3|102220.3|102274.7|102169.3|102466.5|102350.5|102225.5|102140.7|2052
1658244900000|2022-07-19 15:35:00|102290.8|102174.8|102183.9|102088.4|102357.9|102241.9|102100.3|102032|1886
1658245200000|2022-07-19 15:40:00|102192.1|102082.6|102122.3|102097.3|102204.9|102130.3|102096.8|102039.2|1779
1658245500000|2022-07-19 15:45:00|102121.5|102096.5|102101.7|102076.7|102162.4|102137.4|102096.6|102061.9|1631
1658245800000|2022-07-19 15:50:00|102102.8|102077.8|102187.5|102162.5|102211.4|102186.1|102093.2|102060.4|1632
1658246100000|2022-07-19 15:55:00|102188.7|102163.7|102158.1|102133.1|102204.4|102166.5|102144.5|102119.2|1534
1658246400000|2022-07-19 16:00:00|102157.7|102132.7|102202|102177|102295.6|102188.2|102153.7|102110.9|1437
1658246700000|2022-07-19 16:05:00|102202.2|102177.2|102245.7|102195.7|102277.8|102242.1|102191.8|102156.8|1627
1658247000000|2022-07-19 16:10:00|102246.4|102196.4|102220.8|102170.8|102249.6|102199.6|102161.4|102125.1|1422
1658247300000|2022-07-19 16:15:00|102213.9|102163.9|102210.5|102185.5|102242.5|102190.3|102201.5|102157.6|1223
1658247600000|2022-07-19 16:20:00|102210.7|102185.7|102171.4|102146.4|102220.5|102187.9|102157|102121.2|1123
1658247900000|2022-07-19 16:25:00|102171.5|102146.5|102126.3|102101.3|102200.3|102166|102125.7|102084.9|1367
1658248200000|2022-07-19 16:30:00|102126.6|102101.6|102087.4|102037.4|102137.2|102102.8|102045.4|102004.6|1306
1658248500000|2022-07-19 16:35:00|102088.9|102038.9|102087.5|102037.5|102206.5|102090.5|102061.6|102025.8|1346
1658248800000|2022-07-19 16:40:00|102087.6|102037.6|102228.2|102178.2|102315.5|102201.2|102071.4|102034.3|1737
1658249100000|2022-07-19 16:45:00|102230.8|102180.8|102208.4|102183.4|102349.5|102233.5|102195.1|102137.7|1985
1658249400000|2022-07-19 16:50:00|102207.4|102182.4|102278.2|102202.8|102309.7|102223.6|102207.4|102160.3|1939
1658249700000|2022-07-19 16:55:00|102259.4|102209.4|102215.8|102190.8|102311.9|102225.2|102208.1|102173.5|2081
1658250000000|2022-07-19 17:00:00|102215.1|102190.1|102229.2|102204.2|102246|102206.6|102168.9|102134|1701
1658250300000|2022-07-19 17:05:00|102229.4|102204.4|102226.2|102201.2|102329.6|102236.6|102221|102182.7|1535
1658250600000|2022-07-19 17:10:00|102227.2|102202.2|102238.8|102213.8|102291.2|102221.1|102214|102165.5|1520
1658250900000|2022-07-19 17:15:00|102239|102214|102216.5|102166.5|102262.4|102215.4|102197.8|102145.9|1675
1658251200000|2022-07-19 17:20:00|102217.2|102167.2|102223.6|102173.6|102348.4|102249.9|102196.8|102149.5|1873
1658251500000|2022-07-19 17:25:00|102222.6|102172.6|102239.7|102189.7|102274.9|102210.6|102196.8|102143.3|1853
1658251800000|2022-07-19 17:30:00|102238.8|102188.8|102213.7|102163.7|102267.7|102209.6|102202|102142.3|1762
1658252100000|2022-07-19 17:35:00|102214|102164|102216.7|102191.7|102233.9|102207.1|102193.6|102151.7|1785
1658252400000|2022-07-19 17:40:00|102216.3|102191.3|102208.5|102183.5|102227.7|102202.7|102192.3|102167.3|1637
1658252700000|2022-07-19 17:45:00|102208.6|102183.6|102214.8|102189.8|102229.8|102198.9|102183.6|102156.3|1062
1658253000000|2022-07-19 17:50:00|102214.9|102189.9|102270.4|102245.4|102333.8|102249.2|102203.8|102178.8|1324
1658253300000|2022-07-19 17:55:00|102272.2|102247.2|102259.5|102209.5|102339.4|102255.3|102225.6|102175.1|1728
1658253600000|2022-07-19 18:00:00|102244.4|102219.4|102230|102205|102309|102230.2|102212.9|102159|1898
1658253900000|2022-07-19 18:05:00|102228.4|102203.4|102285.8|102260.8|102293.2|102263.3|102214.9|102174|1630
1658254200000|2022-07-19 18:10:00|102285.5|102260.5|102297.5|102272.5|102331.2|102301.2|102281.7|102245.1|1682
1658254500000|2022-07-19 18:15:00|102297.9|102272.9|102306.5|102281.5|102360.6|102294.4|102289.5|102245|1421
1658254800000|2022-07-19 18:20:00|102305.8|102280.8|102271.2|102221.2|102353.4|102298.2|102252|102200.8|1410
1658255100000|2022-07-19 18:25:00|102269.3|102219.3|102368|102318|102385.4|102324.7|102249.7|102208.8|1611
1658255400000|2022-07-19 18:30:00|102369.7|102319.7|102331.9|102281.9|102392|102335.7|102296.4|102225.6|1601
1658255700000|2022-07-19 18:35:00|102331.7|102281.7|102372.5|102322.5|102379.5|102323.2|102300.2|102229.8|1651
1658256000000|2022-07-19 18:40:00|102372.1|102322.1|102326.9|102276.9|102417.1|102370.2|102308.8|102256.8|1805
1658256300000|2022-07-19 18:45:00|102327.2|102277.2|102340.9|102290.9|102397|102332.4|102310|102255.5|1723
1658256600000|2022-07-19 18:50:00|102339.4|102289.4|102295|102245|102348.7|102308.4|102268.1|102208.6|2025
1658256900000|2022-07-19 18:55:00|102294.3|102244.3|102271.2|102246.2|102338|102298.1|102263.7|102211.1|2137
1658257200000|2022-07-19 19:00:00|102272.3|102247.3|102343.7|102293.7|102363.9|102322.2|102272.3|102230.8|2327
1658257500000|2022-07-19 19:05:00|102360.7|102282.9|102316.8|102266.8|102362.1|102318.4|102298.9|102248.2|2137
1658257800000|2022-07-19 19:10:00|102316.7|102266.7|102314.3|102264.3|102362.2|102316.2|102291.5|102231.5|2150
1658258100000|2022-07-19 19:15:00|102306.7|102256.7|102297.5|102247.5|102349.8|102296.8|102291.3|102235.8|1756
1658258400000|2022-07-19 19:20:00|102296.7|102246.7|102317|102267|102336.6|102287.1|102284.6|102228.3|1219
1658258700000|2022-07-19 19:25:00|102316.8|102266.8|102321|102271|102336.4|102299.1|102300.1|102253.9|1325
1658259000000|2022-07-19 19:30:00|102316.2|102266.2|102340.3|102290.3|102365.5|102304.5|102296.9|102231.6|1611
1658259300000|2022-07-19 19:35:00|102340.5|102290.5|102338.7|102288.7|102363.3|102309.6|102328|102262.9|1557
1658259600000|2022-07-19 19:40:00|102341.2|102291.2|102329.7|102279.7|102375|102315.9|102315.7|102261.5|1441
1658259900000|2022-07-19 19:45:00|102329|102279|102416.1|102312.8|102448.2|102332.2|102277.3|102233.7|1525
1658260200000|2022-07-19 19:50:00|102415.7|102311.8|102446.1|102344.6|102528.2|102412.2|102347.7|102242.8|2124
1658260500000|2022-07-19 19:55:00|102438.5|102345.9|102378.7|102306.7|102481.5|102365.5|102304.2|102243.1|2075
1658260800000|2022-07-19 20:00:00|102374.4|102299.9|102388.8|102272.8|102502.1|102386.1|102330.9|102237.4|2045
1658261100000|2022-07-19 20:05:00|102388.2|102272.2|102374.6|102287.9|102421.2|102333.1|102328|102250.7|1580
1658261400000|2022-07-19 20:10:00|102366.6|102290.1|102389.6|102274.2|102418|102314.9|102343|102262|1498
1658261700000|2022-07-19 20:15:00|102386.6|102276|102370.5|102288.2|102426|102310|102343.3|102259.3|986
1658262000000|2022-07-19 20:20:00|102368.5|102288.8|102381.2|102303.1|102413.1|102313|102352.1|102278.5|795
1658262300000|2022-07-19 20:25:00|102381.5|102302.7|102375.6|102284|102410.7|102317.7|102346.3|102265|764
1658262600000|2022-07-19 20:30:00|102367.2|102293|102335.1|102285.1|102398.7|102307|102332.7|102258.3|879
1658262900000|2022-07-19 20:35:00|102351.8|102276.1|102330.6|102280.6|102391.7|102294.3|102329.5|102244.3|605
1658263200000|2022-07-19 20:40:00|102330.7|102280.7|102330|102280|102367.6|102289.3|102317.6|102249.5|586
1658263500000|2022-07-19 20:45:00|102329.5|102279.5|102360.8|102270.5|102385.2|102302.5|102329.5|102236.4|477
1658263800000|2022-07-19 20:50:00|102360.7|102270.4|102364.2|102280.7|102443.8|102327.8|102337.7|102243.5|504
1658264100000|2022-07-19 20:55:00|102371.2|102273.7|102352.9|102236.9|102494.9|102378.9|102352.4|102236.4|1281
1658264400000|2022-07-19 21:00:00|102354.3|102238.3|102401.8|102285.8|102401.8|102285.8|102354.3|102238.3|2
1658264700000|2022-07-19 21:05:00|102473|102357|102424.3|102308.3|102489.5|102373.5|102412.5|102296.5|39
1658265000000|2022-07-19 21:10:00|102420.8|102304.8|102432.2|102316.2|102472.1|102356.1|102419.5|102303.5|45
1658265300000|2022-07-19 21:15:00|102432.9|102316.9|102436.2|102320.2|102475.2|102359.2|102430.2|102314.2|41
1658265600000|2022-07-19 21:20:00|102462|102346|102461.1|102345.1|102486.2|102370.2|102414.2|102298.2|232
1658265900000|2022-07-19 21:25:00|102459.5|102343.5|102420.6|102304.6|102496.2|102380.2|102367.3|102251.3|126
1658266200000|2022-07-19 21:30:00|102432.1|102316.1|102458.4|102342.4|102473.8|102357.8|102404.2|102288.2|199
1658266500000|2022-07-19 21:35:00|102457.6|102341.6|102437.4|102321.4|102478|102362|102367.8|102251.8|123
1658266800000|2022-07-19 21:40:00|102445.1|102329.1|102446.4|102330.4|102518.8|102402.8|102347.5|102231.5|418
1658267100000|2022-07-19 21:45:00|102506.1|102390.1|102420.1|102304.1|102518.7|102402.7|102400.8|102284.8|318
1658267400000|2022-07-19 21:50:00|102395.5|102279.5|102409.2|102293.2|102477.5|102361.5|102373.1|102257.1|273
1658267700000|2022-07-19 21:55:00|102398.7|102282.7|102386.9|102270.9|102504.8|102388.8|102335.1|102219.1|243
1658268000000|2022-07-19 22:00:00|102385.6|102269.6|102395.9|102279.9|102471.3|102355.3|102352.8|102236.8|686
1658268300000|2022-07-19 22:05:00|102393.5|102277.5|102391.5|102275.5|102460.3|102344.3|102366|102250|451
1658268600000|2022-07-19 22:10:00|102395|102279|102343.1|102227.1|102402.1|102286.1|102320.9|102204.9|457
1658268900000|2022-07-19 22:15:00|102339.2|102223.2|102322.2|102206.2|102365.9|102249.9|102262.3|102146.3|700
1658269200000|2022-07-19 22:20:00|102322.6|102206.6|102294.6|102178.6|102331.6|102215.6|102280.3|102164.3|799
1658269500000|2022-07-19 22:25:00|102294.8|102178.8|102282.1|102166.1|102310|102194|102276.3|102160.3|606
1658269800000|2022-07-19 22:30:00|102280.7|102164.7|102261.9|102145.9|102293.8|102177.8|102252.8|102136.8|741
1658270100000|2022-07-19 22:35:00|102262.1|102146.1|102236.3|102120.3|102275.9|102159.9|102221.9|102105.9|637
1658270400000|2022-07-19 22:40:00|102236.1|102120.1|102229.8|102113.8|102255.8|102139.8|102219|102103|589
1658270700000|2022-07-19 22:45:00|102230.9|102114.9|102203.3|102087.3|102248.5|102132.5|102189|102073|676
1658271000000|2022-07-19 22:50:00|102207.7|102091.7|102226.4|102110.4|102244.8|102128.8|102187.2|102071.2|531
1658271300000|2022-07-19 22:55:00|102226.2|102110.2|102276.1|102160.1|102291.7|102175.7|102223.2|102107.2|581
1658271600000|2022-07-19 23:00:00|102275.8|102159.8|102283.5|102167.5|102298.4|102182.4|102253.1|102137.1|877
1658271900000|2022-07-19 23:05:00|102282.9|102166.9|102281.6|102165.6|102294.9|102178.9|102269.5|102153.5|739
1658272200000|2022-07-19 23:10:00|102281.8|102165.8|102271.3|102155.3|102283|102167|102255.2|102139.2|729
1658272500000|2022-07-19 23:15:00|102273|102157|102280.6|102164.6|102286.3|102170.3|102257.6|102141.6|896
1658272800000|2022-07-19 23:20:00|102275.7|102159.7|102277.4|102161.4|102299.2|102184.2|102264|102148|701
1658273100000|2022-07-19 23:25:00|102277.2|102161.2|102313.9|102197.9|102326.2|102210.2|102277.2|102161.2|865
1658273400000|2022-07-19 23:30:00|102314.7|102198.7|102310.1|102194.1|102323.6|102211.2|102301.8|102186.2|779
1658273700000|2022-07-19 23:35:00|102309|102193|102317.8|102201.8|102332.1|102216.1|102304|102188|738
1658274000000|2022-07-19 23:40:00|102318.1|102202.1|102313.6|102197.6|102329.3|102224|102299.1|102188.2|753
1658274300000|2022-07-19 23:45:00|102313.4|102197.4|102319.1|102203.1|102327.8|102212.1|102301.9|102185.9|776
1658274600000|2022-07-19 23:50:00|102318.7|102202.7|102303|102187|102330.5|102214.5|102301.1|102186.2|845
1658274900000|2022-07-19 23:55:00|102302.5|102186.5|102327.4|102211.4|102327.4|102211.4|102297.2|102181.2|745
1658275200000|2022-07-20 00:00:00|102333.2|102217.2|102302.5|102186.5|102343.3|102227.3|102279.3|102163.3|1174
1658275500000|2022-07-20 00:05:00|102302.3|102186.3|102308.7|102192.7|102328.7|102212.7|102287.5|102171.5|651
1658275800000|2022-07-20 00:10:00|102308.4|102192.4|102284.5|102168.5|102312.3|102196.3|102280.9|102164.9|647
1658276100000|2022-07-20 00:15:00|102283.9|102167.9|102236.1|102120.1|102286.5|102170.5|102232.6|102116.6|1007
1658276400000|2022-07-20 00:20:00|102236.7|102120.7|102240.4|102124.4|102281.4|102165.4|102229.5|102113.5|1001
1658276700000|2022-07-20 00:25:00|102241.7|102125.7|102193|102077|102255.8|102139.8|102182|102066|883
1658277000000|2022-07-20 00:30:00|102194.6|102078.6|102218.6|102102.6|102283.1|102167.1|102179.4|102063.4|1022
1658277300000|2022-07-20 00:35:00|102217.3|102101.3|102133.6|102017.6|102225.1|102109.1|102128.9|102012.9|882
1658277600000|2022-07-20 00:40:00|102135.5|102019.5|102163.6|102047.6|102181.5|102065.5|102127.7|102011.7|805
1658277900000|2022-07-20 00:45:00|102162.2|102046.2|102181.8|102065.8|102190.8|102074.8|102149.2|102033.2|694
1658278200000|2022-07-20 00:50:00|102183.8|102067.8|102131|102015|102209.7|102093.7|102121.5|102005.5|1038
1658278500000|2022-07-20 00:55:00|102123.1|102007.1|102111|101995|102165.4|102049.4|102094|101978|965
1658278800000|2022-07-20 01:00:00|102111.2|101995.2|102149.6|102033.6|102154.9|102038.9|102095|101979|753
1658279100000|2022-07-20 01:05:00|102151.4|102035.4|102116|102000|102156.7|102042.3|102113.8|101997.8|739
1658279400000|2022-07-20 01:10:00|102116.7|102000.7|102160.8|102044.8|102164.5|102052.2|102110.7|101994.7|863
1658279700000|2022-07-20 01:15:00|102160.5|102044.5|102134.6|102018.6|102182.2|102066.2|102129|102013|938
1658280000000|2022-07-20 01:20:00|102134.8|102018.8|102185.5|102070|102185.5|102070.2|102128.3|102012.3|833
1658280300000|2022-07-20 01:25:00|102185|102069|102195.3|102079.3|102198.4|102092.1|102159.3|102043.3|729
1658280600000|2022-07-20 01:30:00|102192.7|102077.2|102214.1|102101.7|102240.1|102128.8|102176.4|102065.7|1032
1658280900000|2022-07-20 01:35:00|102213|102102|102214.3|102098.3|102224.7|102114.8|102189|102073|841
1658281200000|2022-07-20 01:40:00|102215.5|102099.5|102211.8|102095.8|102233.2|102117.2|102181.4|102065.4|945
1658281500000|2022-07-20 01:45:00|102209.8|102093.8|102237.9|102121.9|102246.1|102130.1|102209.6|102093.6|835
1658281800000|2022-07-20 01:50:00|102236.8|102120.8|102228.3|102112.3|102243|102127|102201.2|102085.2|1005
1658282100000|2022-07-20 01:55:00|102228.2|102112.2|102234.7|102118.7|102248|102132|102202.7|102086.7|1226
1658282400000|2022-07-20 02:00:00|102234.9|102118.9|102250.7|102134.7|102260.5|102144.5|102224.4|102108.4|1672
1658282700000|2022-07-20 02:05:00|102251|102135|102243.8|102127.8|102260.1|102144.1|102233.3|102117.3|1604
1658283000000|2022-07-20 02:10:00|102243|102127|102218.7|102102.7|102249.1|102133.1|102207.8|102091.9|833
1658283300000|2022-07-20 02:15:00|102218.5|102102.5|102218.1|102102.1|102224.8|102108.8|102183.8|102067.8|828
1658283600000|2022-07-20 02:20:00|102218|102102|102208.6|102094.3|102240.5|102127|102204.2|102088.2|841
1658283900000|2022-07-20 02:25:00|102208.4|102094.2|102227.3|102111.3|102230.1|102114.4|102194.8|102080.6|796
1658284200000|2022-07-20 02:30:00|102227.2|102111.2|102217|102101|102234.5|102118.5|102214|102098|783
1658284500000|2022-07-20 02:35:00|102217.1|102101.1|102184.6|102068.6|102220.3|102105|102172.3|102056.3|1110
1658284800000|2022-07-20 02:40:00|102184.8|102068.8|102163.6|102047.6|102193.6|102077.6|102163.1|102047.1|834
1658285100000|2022-07-20 02:45:00|102163.7|102047.7|102195|102079|102204.4|102094.4|102140.7|102028|1538
1658285400000|2022-07-20 02:50:00|102196.5|102080.5|102194.8|102085.4|102217.9|102106.5|102186.2|102074.8|1493
1658285700000|2022-07-20 02:55:00|102194.1|102085.6|102159|102043|102200.6|102091.3|102150.7|102034.7|997
1658286000000|2022-07-20 03:00:00|102159.9|102043.9|102168|102052|102188.4|102074|102153.6|102038.7|1219
1658286300000|2022-07-20 03:05:00|102168.1|102052.1|102167.1|102051.1|102187.3|102078.2|102127.7|102027.1|1205
1658286600000|2022-07-20 03:10:00|102168.3|102052.3|102152.9|102036.9|102177.6|102061.6|102146.4|102031.4|1104
1658286900000|2022-07-20 03:15:00|102154|102038|102139.3|102023.3|102161.5|102045.5|102128.8|102012.8|1206
1658287200000|2022-07-20 03:20:00|102137.7|102021.7|102151.8|102035.8|102155.7|102044.4|102120.5|102004.5|1118
1658287500000|2022-07-20 03:25:00|102152.1|102036.1|102144.5|102028.5|102174.1|102060.3|102133.4|102017.4|1076
1658287800000|2022-07-20 03:30:00|102144.7|102028.7|102150|102034|102161|102054.4|102129.9|102013.9|959
1658288100000|2022-07-20 03:35:00|102149.2|102033.2|102189.1|102081.9|102189.9|102094|102137.9|102026.6|848
1658288400000|2022-07-20 03:40:00|102189.4|102097.2|102150.3|102070.7|102201.1|102103|102137.3|102054.7|802
1658288700000|2022-07-20 03:45:00|102157.2|102060.9|102140.2|102090.2|102180.6|102091|102137.6|102055.9|780
1658289000000|2022-07-20 03:50:00|102163|102083|102173|102083.4|102191.2|102105.8|102158.2|102069|820
1658289300000|2022-07-20 03:55:00|102174.4|102082.3|102164.8|102073.7|102185.8|102104.4|102143.7|102061.4|936
1658289600000|2022-07-20 04:00:00|102163.7|102077.9|102185.4|102099.6|102212.4|102126.6|102149.4|102069.6|1128
1658289900000|2022-07-20 04:05:00|102184.4|102098.6|102190.4|102101.9|102211|102110.5|102180.5|102084.7|827
1658290200000|2022-07-20 04:10:00|102190.3|102101.7|102181.2|102095.6|102211.5|102111.2|102177.2|102085.4|783
1658290500000|2022-07-20 04:15:00|102180.2|102096.8|102170.4|102078.2|102186.1|102098.7|102137.5|102041.8|908
1658290800000|2022-07-20 04:20:00|102171.4|102078.3|102170.8|102071.1|102192.7|102087.2|102145.8|102055.7|909
1658291100000|2022-07-20 04:25:00|102172.6|102070.5|102185.8|102079.7|102190.5|102088.1|102153.4|102059.9|830
1658291400000|2022-07-20 04:30:00|102185.7|102079.5|102161.2|102060.2|102210.4|102110.3|102146.9|102049.2|1061
1658291700000|2022-07-20 04:35:00|102161.8|102059|102171.9|102074|102184.7|102087.3|102143.8|102045.7|913
1658292000000|2022-07-20 04:40:00|102173.4|102073.5|102171.8|102058.4|102196.2|102095.8|102145.8|102058.4|757
1658292300000|2022-07-20 04:45:00|102172.5|102058.3|102180.1|102073.8|102184.6|102087.3|102138.4|102046.1|721
1658292600000|2022-07-20 04:50:00|102180.2|102073.7|102158.9|102064.2|102195.7|102092.1|102152.8|102057.6|767
1658292900000|2022-07-20 04:55:00|102158.4|102065.5|102193|102092.6|102203.8|102105|102153.8|102054|707
1658293200000|2022-07-20 05:00:00|102192.7|102093.1|102179.8|102095.3|102213.8|102119.1|102166.4|102081.4|1139
1658293500000|2022-07-20 05:05:00|102181.7|102094|102179.3|102085.4|102184.7|102100.5|102148.9|102059.6|813
1658293800000|2022-07-20 05:10:00|102179.1|102085.5|102178.2|102086.9|102204.4|102119.4|102163.9|102073.2|1130
1658294100000|2022-07-20 05:15:00|102159.1|102109.1|102188.6|102104.2|102208.3|102116.8|102159.1|102082.5|1071
1658294400000|2022-07-20 05:20:00|102190.1|102102.2|102229.6|102129.4|102241.4|102160.1|102188.1|102100.5|1085
1658294700000|2022-07-20 05:25:00|102231.1|102128.1|102164.8|102076.1|102234.5|102155.8|102150|102057.5|1015
1658295000000|2022-07-20 05:30:00|102166.3|102074.4|102233.6|102151.4|102244.5|102165.5|102166|102071.7|991
1658295300000|2022-07-20 05:35:00|102232.1|102153.2|102236.1|102186.1|102265.4|102221.9|102217.9|102146.7|868
1658295600000|2022-07-20 05:40:00|102235.8|102185.8|102238.1|102188.1|102273.9|102212.3|102232.4|102164.2|892
1658295900000|2022-07-20 05:45:00|102237.9|102187.9|102245.6|102195.6|102260.7|102199.9|102232.2|102170.1|808
1658296200000|2022-07-20 05:50:00|102245.4|102195.4|102299|102217|102310|102241.9|102245.1|102177.4|1201
1658296500000|2022-07-20 05:55:00|102298|102217.9|102316.4|102248.6|102338.9|102263.7|102272.7|102204.7|1855
1658296800000|2022-07-20 06:00:00|102321|102254|102283.3|102233.3|102321|102262.9|102268.3|102213|1355
1658297100000|2022-07-20 06:05:00|102283.1|102233.1|102317.9|102292.9|102394.1|102308.9|102247.5|102193|1421
1658297400000|2022-07-20 06:10:00|102317.7|102292.7|102317.4|102292.4|102400|102311.8|102275.5|102241|1476
1658297700000|2022-07-20 06:15:00|102317.3|102292.3|102284.3|102259.3|102330|102292.3|102270.7|102240.3|1624
1658298000000|2022-07-20 06:20:00|102285.7|102260.7|102287.8|102262.8|102321.6|102290.5|102260.1|102223.1|1588
1658298300000|2022-07-20 06:25:00|102287.6|102262.6|102264.4|102239.4|102346|102321|102261.2|102236.2|1476
1658298600000|2022-07-20 06:30:00|102264.5|102239.5|102309.7|102284.7|102329.6|102290.6|102261.3|102229.9|1379
1658298900000|2022-07-20 06:35:00|102309.8|102284.8|102288.1|102263.1|102351.7|102311.7|102273.5|102248.5|1442
1658299200000|2022-07-20 06:40:00|102287.4|102262.4|102318.7|102293.7|102328.9|102303.9|102273.2|102246.5|1452
1658299500000|2022-07-20 06:45:00|102318.2|102293.2|102179|102154|102318.2|102293.2|102174|102149|1596
1658299800000|2022-07-20 06:50:00|102177.5|102152.5|102206|102181|102214.5|102189.5|102127.7|102102.7|1707
1658300100000|2022-07-20 06:55:00|102205.5|102180.5|102108.5|102083.5|102208.4|102183.4|102104.6|102079.6|1741
1658300400000|2022-07-20 07:00:00|102109.8|102084.8|101983.2|101958.2|102163.1|102138.1|101965.9|101940.9|2038
1658300700000|2022-07-20 07:05:00|101982.9|101957.9|102061|102036|102108.3|102083.3|101960.5|101935.5|1853
1658301000000|2022-07-20 07:10:00|102060.8|102035.8|102025.9|102000.9|102105.9|102080.9|102024.5|101999.5|1799
1658301300000|2022-07-20 07:15:00|102025.2|102000.2|101934.1|101909.1|102033.9|102008.9|101926.1|101901.1|1861
1658301600000|2022-07-20 07:20:00|101934.7|101909.7|101928.1|101903.1|102002.7|101977.7|101877.6|101852.6|1967
1658301900000|2022-07-20 07:25:00|101929.9|101904.9|102033.7|102008.7|102039.9|102014.9|101925.5|101900.5|1992
1658302200000|2022-07-20 07:30:00|102034.2|102009.2|102053.9|102028.9|102073.8|102048.8|101958.5|101933.5|1977
1658302500000|2022-07-20 07:35:00|102051.8|102026.8|102225.2|102175.2|102225.7|102188.7|102042.6|102017.6|1913
1658302800000|2022-07-20 07:40:00|102226.7|102176.7|102367.8|102342.8|102376.7|102351.7|102165|102140|1823
1658303100000|2022-07-20 07:45:00|102367.4|102342.4|102413|102388|102418.8|102393.8|102304.8|102279.8|1890
1658303400000|2022-07-20 07:50:00|102413.8|102388.8|102375.7|102350.7|102447.5|102398.9|102362.1|102327.3|2099
1658303700000|2022-07-20 07:55:00|102375.9|102350.9|102476.5|102399.6|102528.2|102448.4|102287.9|102262.9|2004
1658304000000|2022-07-20 08:00:00|102480.5|102390.8|102301|102276|102574.2|102498.1|102246.1|102207.2|2195
1658304300000|2022-07-20 08:05:00|102303.9|102278.9|102324.2|102299.2|102345.4|102320.4|102272.1|102247.1|1980
1658304600000|2022-07-20 08:10:00|102323.1|102298.1|102281.3|102256.3|102345.1|102320.1|102175|102150|2053
1658304900000|2022-07-20 08:15:00|102280.5|102255.5|102377.4|102327.4|102392.2|102364.7|102224.5|102199.5|1927
1658305200000|2022-07-20 08:20:00|102377.8|102327.8|102302.1|102277.1|102432.2|102393.5|102275.3|102242.2|1927
1658305500000|2022-07-20 08:25:00|102302.4|102277.4|102400.6|102375.6|102403.2|102378.2|102295.5|102270.5|1711
1658305800000|2022-07-20 08:30:00|102401|102376|102348.2|102323.2|102401.2|102376.2|102307.1|102282.1|1727
1658306100000|2022-07-20 08:35:00|102350.5|102325.5|102403.6|102378.6|102405.3|102380.3|102303.3|102278.3|1727
1658306400000|2022-07-20 08:40:00|102402.1|102377.1|102313.1|102288.1|102408.6|102383.6|102307.2|102272.7|1565
1658306700000|2022-07-20 08:45:00|102313.3|102288.3|102227.3|102202.3|102322.3|102297.3|102203.3|102178.3|1703
1658307000000|2022-07-20 08:50:00|102229.9|102204.9|102216.8|102191.8|102255.5|102230.5|102206.4|102181.4|1510
1658307300000|2022-07-20 08:55:00|102218.1|102193.1|102345.7|102295.7|102365.7|102330.6|102215.2|102190.2|1901
1658307600000|2022-07-20 09:00:00|102341|102316|102292.5|102267.5|102359.8|102334.8|102268.2|102243.2|1675
1658307900000|2022-07-20 09:05:00|102292.4|102267.4|102243.7|102218.7|102297.5|102272.5|102228.1|102203.1|1260
1658308200000|2022-07-20 09:10:00|102243.9|102218.9|102228.8|102203.8|102265.5|102235.2|102209.2|102184.2|1178
1658308500000|2022-07-20 09:15:00|102228.7|102203.7|102128.1|102103.1|102231.4|102206.4|102111.3|102086.3|1413
1658308800000|2022-07-20 09:20:00|102127.4|102102.4|102193.8|102168.8|102217.7|102192.7|102127.4|102102.4|1636
1658309100000|2022-07-20 09:25:00|102193.3|102168.3|102210.3|102185.3|102265.6|102240.6|102168.7|102143.7|1821
1658309400000|2022-07-20 09:30:00|102211.1|102186.1|102189.8|102164.8|102218.6|102193.6|102124.1|102094|1533
1658309700000|2022-07-20 09:35:00|102190.5|102165.5|102104.6|102079.6|102200.8|102167.8|102103|102070.8|1364
1658310000000|2022-07-20 09:40:00|102107.4|102082.4|102107.5|102082.5|102165.1|102126.8|102071.7|102039.2|1573
1658310300000|2022-07-20 09:45:00|102107.8|102082.8|102124.3|102099.3|102162.8|102132.6|102100.1|102069|1281
1658310600000|2022-07-20 09:50:00|102124.5|102099.5|102117.9|102092.9|102186.7|102156.5|102110.8|102085.8|1331
1658310900000|2022-07-20 09:55:00|102116.6|102091.6|102055.5|102030.5|102138.3|102100.5|102050.1|102025.1|1503
1658311200000|2022-07-20 10:00:00|102064.3|102039.3|102144.1|102119.1|102203|102178|102063.9|102038.9|1721
1658311500000|2022-07-20 10:05:00|102144.3|102119.3|102122.8|102097.8|102147.3|102122.3|102094.6|102069.6|1438
1658311800000|2022-07-20 10:10:00|102122.6|102097.6|102180.7|102155.7|102195.1|102170.1|102121.9|102096.9|1348
1658312100000|2022-07-20 10:15:00|102180.2|102155.2|102203.4|102178.4|102216.6|102191.6|102156.7|102131.7|1370
1658312400000|2022-07-20 10:20:00|102204.5|102179.5|102246.5|102221.5|102260.4|102235.4|102182.1|102157.1|1437
1658312700000|2022-07-20 10:25:00|102246.9|102221.9|102173.1|102148.1|102268.2|102243.2|102144.6|102119.6|1561
1658313000000|2022-07-20 10:30:00|102170.5|102145.5|102487.1|102437.1|102513.2|102488.2|102158.5|102133.5|1955
1658313300000|2022-07-20 10:35:00|102488.7|102438.7|102703.2|102678.2|102708.9|102683.9|102447.3|102412.3|2099
1658313600000|2022-07-20 10:40:00|102703.4|102678.4|102736.3|102711.3|102788.8|102763.8|102645.8|102620.8|2074
1658313900000|2022-07-20 10:45:00|102736.5|102711.5|102795.4|102770.4|102919.2|102894.2|102725.9|102700.9|2115
1658314200000|2022-07-20 10:50:00|102794.7|102769.7|102773.5|102748.5|102831.9|102795.9|102745.6|102713.6|2023
1658314500000|2022-07-20 10:55:00|102773.3|102748.3|102668.3|102643.3|102773.3|102748.3|102656.2|102630.7|1983
1658314800000|2022-07-20 11:00:00|102668.1|102643.1|102708.1|102683.1|102740.8|102715.6|102656.1|102631.1|1962
1658315100000|2022-07-20 11:05:00|102707.5|102682.5|102571|102546|102718.9|102689.1|102559.7|102534.7|1824
1658315400000|2022-07-20 11:10:00|102572.1|102547.1|102541.7|102516.7|102630.9|102605.9|102522.2|102497.2|1738
1658315700000|2022-07-20 11:15:00|102542.1|102517.1|102542.5|102517.5|102576.1|102551.1|102527.2|102502.2|1317
1658316000000|2022-07-20 11:20:00|102539|102514|102580.3|102555.3|102597.4|102572.4|102491.3|102466.3|1722
1658316300000|2022-07-20 11:25:00|102580.2|102555.2|102620.3|102595.3|102663|102638|102569.9|102544.9|1761
1658316600000|2022-07-20 11:30:00|102620.6|102595.6|102667.6|102642.6|102676.3|102651.3|102570.8|102545.8|1595
1658316900000|2022-07-20 11:35:00|102667.8|102642.8|102726.6|102701.6|102755.3|102730.3|102667.3|102642.3|1535
1658317200000|2022-07-20 11:40:00|102727.8|102702.8|102773.9|102748.9|102795.8|102770.8|102691.3|102666.3|1889
1658317500000|2022-07-20 11:45:00|102773.5|102748.5|102784.5|102759.5|102787.8|102762.8|102725.3|102700.3|1744
1658317800000|2022-07-20 11:50:00|102784.4|102759.4|102790.2|102765.2|102821.6|102796.6|102748.6|102723.6|1879
1658318100000|2022-07-20 11:55:00|102789.6|102764.6|102685.5|102660.5|102789.7|102764.7|102640.8|102615.8|1968
1658318400000|2022-07-20 12:00:00|102685.8|102660.8|102647.2|102622.2|102714.5|102689.5|102596.3|102571.3|1862
1658318700000|2022-07-20 12:05:00|102647.4|102622.4|102562.5|102537.5|102684.7|102659.7|102558.1|102533.1|1635
1658319000000|2022-07-20 12:10:00|102566.1|102541.1|102580.8|102555.8|102651.1|102626.1|102565.5|102540.5|1503
1658319300000|2022-07-20 12:15:00|102578.7|102553.7|102603.6|102578.6|102616.9|102591.9|102534.2|102505.8|1571
1658319600000|2022-07-20 12:20:00|102604.5|102579.5|102746.6|102721.6|102800.4|102771.7|102565.1|102540.1|1982
1658319900000|2022-07-20 12:25:00|102747.9|102722.9|102670|102645|102767.8|102731.5|102639.7|102614.7|2033
1658320200000|2022-07-20 12:30:00|102668.3|102643.3|102629.9|102604.9|102692.4|102660.1|102590.6|102560.6|2106
1658320500000|2022-07-20 12:35:00|102629.7|102604.7|102595.6|102570.6|102634.1|102609.1|102565|102540|1805
1658320800000|2022-07-20 12:40:00|102595.3|102570.3|102653.7|102628.7|102709.4|102684.4|102593.2|102568.2|2002
1658321100000|2022-07-20 12:45:00|102653.2|102628.2|102616.7|102591.7|102674.2|102642|102604.7|102577.6|2107
1658321400000|2022-07-20 12:50:00|102620.1|102595.1|102459.8|102434.8|102642.6|102597|102315.7|102232|2262
1658321700000|2022-07-20 12:55:00|102460.1|102435.1|102382.5|102357.5|102484|102459|102366.4|102341.4|2042
1658322000000|2022-07-20 13:00:00|102382.8|102357.8|102341.2|102316.2|102404.7|102379.7|102301.7|102276.7|1943
1658322300000|2022-07-20 13:05:00|102340.2|102315.2|102278.9|102253.9|102366.3|102341.3|102231.4|102206.4|1755
1658322600000|2022-07-20 13:10:00|102278.8|102253.8|102236.6|102211.6|102317.6|102292.6|102211.3|102186.3|1908
1658322900000|2022-07-20 13:15:00|102236.9|102211.9|102212.1|102187.1|102257.1|102232.1|102167.6|102142.6|1848
1658323200000|2022-07-20 13:20:00|102212.3|102187.3|102192.2|102167.2|102213.6|102188.6|102142.2|102117.2|1966
1658323500000|2022-07-20 13:25:00|102189.7|102164.7|102210.1|102185.1|102273.8|102248.8|102154.1|102129.1|2010
1658323800000|2022-07-20 13:30:00|102209.9|102184.9|102261.6|102236.6|102293|102268|102177.9|102152.9|2067
1658324100000|2022-07-20 13:35:00|102262|102237|102199.8|102174.8|102266.5|102241.5|102142|102117|1926
1658324400000|2022-07-20 13:40:00|102199.7|102174.7|102291.8|102266.8|102317.4|102292.4|102197.9|102172.9|1889
1658324700000|2022-07-20 13:45:00|102288.7|102263.7|102346.3|102321.3|102402.4|102377.4|102274.3|102249.3|2037
1658325000000|2022-07-20 13:50:00|102346.5|102321.5|102360|102335|102409.8|102384.8|102283.9|102258.9|2074
1658325300000|2022-07-20 13:55:00|102360.1|102335.1|102461.7|102411.7|102472.2|102428.1|102288.3|102263.3|2123
1658325600000|2022-07-20 14:00:00|102455.3|102430.3|102421|102396|102487.6|102443.2|102382.6|102341.3|2050
1658325900000|2022-07-20 14:05:00|102421.1|102396.1|102395.6|102370.6|102493.9|102468.9|102368.1|102343.1|1945
1658326200000|2022-07-20 14:10:00|102396|102371|102427|102402|102461.2|102436.2|102386.6|102361.6|1864
1658326500000|2022-07-20 14:15:00|102424.4|102399.4|102429.2|102404.2|102485.4|102460.4|102403.7|102378.7|1873
1658326800000|2022-07-20 14:20:00|102428.8|102403.8|102424.8|102399.8|102452.8|102427.8|102384|102359|1843
1658327100000|2022-07-20 14:25:00|102425.3|102400.3|102395.2|102370.2|102432|102407|102325.9|102300.9|1857
1658327400000|2022-07-20 14:30:00|102394.8|102369.8|102334.8|102309.8|102451|102426|102320.4|102272.8|1869
1658327700000|2022-07-20 14:35:00|102335.1|102310.1|102349.1|102324.1|102387.2|102362.2|102299.3|102274.3|1862
1658328000000|2022-07-20 14:40:00|102348.9|102323.9|102386.6|102361.6|102464.3|102439.3|102348|102323|1796
1658328300000|2022-07-20 14:45:00|102385.8|102360.8|102372.6|102347.6|102407.7|102382.7|102299|102274|1786
1658328600000|2022-07-20 14:50:00|102373.7|102348.7|102244.2|102219.2|102438|102413|102214.5|102189.5|2095
1658328900000|2022-07-20 14:55:00|102243.5|102218.5|102327.6|102302.6|102350.2|102325.2|102228.4|102203.4|2106
1658329200000|2022-07-20 15:00:00|102328.7|102303.7|102408.9|102383.9|102450|102406.5|102300.5|102275.5|2148
1658329500000|2022-07-20 15:05:00|102409.2|102384.2|102405.5|102380.5|102485.9|102460.9|102385.2|102360.2|2043
1658329800000|2022-07-20 15:10:00|102405.6|102380.6|102386.5|102361.5|102457.9|102419.6|102344.5|102319.5|1919
1658330100000|2022-07-20 15:15:00|102387.1|102362.1|102402.5|102377.5|102438.9|102400.2|102374.6|102349.6|1830
1658330400000|2022-07-20 15:20:00|102403|102378|102346.2|102321.2|102458.9|102381.3|102339.9|102314.9|1745
1658330700000|2022-07-20 15:25:00|102345.6|102320.6|102380.2|102355.2|102423|102357.9|102334.5|102270|1750
1658331000000|2022-07-20 15:30:00|102381.3|102356.3|102342.5|102292.5|102417.3|102368.7|102281.2|102237.3|2127
1658331300000|2022-07-20 15:35:00|102342.4|102292.4|102386.2|102308.2|102446.8|102379.7|102312.5|102259.8|1975
1658331600000|2022-07-20 15:40:00|102384.5|102310.1|102320.7|102270.7|102430.3|102377.5|102306.7|102267.8|1895
1658331900000|2022-07-20 15:45:00|102320.2|102270.2|102335|102285|102396|102314.9|102293.3|102253.4|2092
1658332200000|2022-07-20 15:50:00|102333.9|102283.9|102283.9|102258.9|102368.9|102304|102266.1|102229.6|2108
1658332500000|2022-07-20 15:55:00|102283.4|102258.4|102225|102200|102369.3|102296.9|102204.7|102161.8|2156
1658332800000|2022-07-20 16:00:00|102225.7|102200.7|102245.9|102220.9|102278.8|102226.4|102193|102152.3|1617
1658333100000|2022-07-20 16:05:00|102246.5|102221.5|102217.2|102192.2|102268.2|102232.4|102213.6|102176.6|1383
1658333400000|2022-07-20 16:10:00|102216.9|102191.9|102222|102197|102254.7|102223|102208.2|102183.2|1200
1658333700000|2022-07-20 16:15:00|102221.9|102196.9|102250.2|102225.2|102304.3|102255.4|102212.7|102176.6|1480
1658334000000|2022-07-20 16:20:00|102251|102226|102256.3|102231.3|102275.6|102241.4|102210.4|102175.1|1335
1658334300000|2022-07-20 16:25:00|102256.5|102231.5|102284.2|102259.2|102295.5|102262|102237.3|102208.7|1405
1658334600000|2022-07-20 16:30:00|102284.5|102259.5|102303|102278|102354.4|102286|102266.4|102205.9|1650
1658334900000|2022-07-20 16:35:00|102302.8|102277.8|102420.3|102370.3|102446.5|102381.6|102277.8|102238|1906
1658335200000|2022-07-20 16:40:00|102411.8|102361.8|102500.2|102427|102573.6|102506.5|102383.8|102320.3|1912
1658335500000|2022-07-20 16:45:00|102495.8|102445.8|102612.1|102562.1|102657.4|102583.9|102477.1|102419.9|2226
1658335800000|2022-07-20 16:50:00|102623|102551.3|102471.1|102399.7|102674|102583.8|102435.4|102363.8|2239
1658336100000|2022-07-20 16:55:00|102470.7|102400.7|102460.2|102410.2|102558.1|102461.5|102396.6|102345|2132
1658336400000|2022-07-20 17:00:00|102462.9|102412.9|102578.1|102494.2|102646.8|102535.7|102421.8|102335.1|2303
1658336700000|2022-07-20 17:05:00|102583.9|102490.1|102685.3|102598.2|102733|102624.9|102546.9|102468.9|2115
1658337000000|2022-07-20 17:10:00|102686|102604.2|102665.5|102589.6|102762.1|102680.6|102642.1|102546.3|2257
1658337300000|2022-07-20 17:15:00|102667.2|102588.8|102752.4|102664.5|102773.4|102689.2|102657.5|102572.2|2014
1658337600000|2022-07-20 17:20:00|102763.3|102661.2|102692.7|102642.7|102790.1|102693.1|102675.2|102599.8|1902
1658337900000|2022-07-20 17:25:00|102693.2|102643.2|102744.4|102657.4|102791.6|102709|102690.1|102618.8|2055
1658338200000|2022-07-20 17:30:00|102747.1|102654.1|102686.8|102616|102800.9|102708.8|102671.9|102580.2|2093
1658338500000|2022-07-20 17:35:00|102687.8|102615.3|102824.9|102719.9|102848.3|102764.1|102670.7|102598.7|2102
1658338800000|2022-07-20 17:40:00|102823.2|102708|102814.6|102764.6|102862.6|102772.9|102729.2|102658.6|2105
1658339100000|2022-07-20 17:45:00|102830.1|102744.7|102756.6|102706.6|102871.4|102781.4|102737.1|102661.6|1889
1658339400000|2022-07-20 17:50:00|102756.3|102706.3|102784.2|102734.2|102832.9|102761.8|102731.7|102662.1|1588
1658339700000|2022-07-20 17:55:00|102784.5|102734.5|102827.7|102777.7|102923.7|102852.8|102784|102725.4|1734
1658340000000|2022-07-20 18:00:00|102830.4|102780.4|102755.1|102705.1|102834.8|102796.7|102722.7|102672.7|1829
1658340300000|2022-07-20 18:05:00|102755.7|102705.7|102767.6|102717.6|102814.9|102746.8|102744.9|102693.7|1878
1658340600000|2022-07-20 18:10:00|102764.8|102714.8|102733.2|102658|102808.9|102729.3|102694.5|102622.1|2141
1658340900000|2022-07-20 18:15:00|102719|102669|102726.4|102648.9|102778.8|102711.5|102688.9|102626.7|1835
1658341200000|2022-07-20 18:20:00|102725.8|102646.6|102741.8|102691.8|102774.7|102692|102692.8|102630|1917
1658341500000|2022-07-20 18:25:00|102764.6|102666.5|102635.3|102562.2|102777.7|102701.4|102620.6|102555.9|1961
1658341800000|2022-07-20 18:30:00|102633.2|102562.1|102636.3|102586.3|102726.5|102630|102604.4|102533.4|1980
1658342100000|2022-07-20 18:35:00|102636.6|102586.6|102658.6|102584|102691.6|102606|102609.3|102532.5|1733
1658342400000|2022-07-20 18:40:00|102658.1|102583.7|102607.1|102521|102693.5|102615.1|102563.1|102485.1|1680
1658342700000|2022-07-20 18:45:00|102604.7|102521.5|102547.1|102497.1|102611.4|102537.8|102529.5|102479.5|1182
1658343000000|2022-07-20 18:50:00|102547|102497|102586.6|102536.6|102617.4|102536.6|102542.9|102492.9|1078
1658343300000|2022-07-20 18:55:00|102585.4|102535.4|102552.2|102502.2|102600.8|102535.4|102534.6|102475.6|1278
1658343600000|2022-07-20 19:00:00|102554.1|102504.1|102502.1|102452.1|102608.6|102510.9|102494.2|102438.5|1871
1658343900000|2022-07-20 19:05:00|102501.7|102451.7|102509|102459|102527|102465.6|102476.9|102420.6|1244
1658344200000|2022-07-20 19:10:00|102508.3|102458.3|102553.3|102503.3|102582.9|102509.8|102507|102446.2|1314
1658344500000|2022-07-20 19:15:00|102553.4|102503.4|102553.6|102477.5|102602.7|102516.9|102532.9|102463.8|1278
1658344800000|2022-07-20 19:20:00|102554|102477.2|102539.1|102489.1|102575.5|102506.3|102528.8|102465.1|1227
1658345100000|2022-07-20 19:25:00|102539|102489|102535|102485|102584.8|102504.4|102528.9|102468.9|1066
1658345400000|2022-07-20 19:30:00|102533.7|102483.7|102526.8|102476.8|102584.9|102500.2|102522.3|102457.8|1319
1658345700000|2022-07-20 19:35:00|102526.9|102476.9|102517|102467|102556.2|102487.8|102506.1|102440|1178
1658346000000|2022-07-20 19:40:00|102517.2|102467.2|102530.1|102458.8|102554.9|102474.5|102504.6|102436.3|938
1658346300000|2022-07-20 19:45:00|102517.9|102467.9|102543.9|102493.9|102546.1|102506.3|102514.2|102458.6|1142
1658346600000|2022-07-20 19:50:00|102544.2|102494.2|102548.8|102498.8|102578.8|102503.4|102510.9|102429.8|932
1658346900000|2022-07-20 19:55:00|102549.4|102499.4|102517.6|102492.6|102658.6|102550.4|102509.2|102449.1|1314
1658347200000|2022-07-20 20:00:00|102517.4|102492.4|102523.7|102453.7|102573.8|102500.3|102499|102412.4|1075
1658347500000|2022-07-20 20:05:00|102515|102465|102516.8|102466.8|102548.6|102473.6|102502.3|102417|564
1658347800000|2022-07-20 20:10:00|102517.4|102467.4|102547|102465|102553.7|102483|102504.7|102425.1|883
1658348100000|2022-07-20 20:15:00|102545.3|102471.9|102550.6|102475.3|102559|102499.2|102526.3|102445.5|1118
1658348400000|2022-07-20 20:20:00|102547.3|102468.6|102552.6|102467|102568.3|102497.9|102527.9|102434.1|897
1658348700000|2022-07-20 20:25:00|102556.2|102472|102535.6|102458.3|102578.9|102508.9|102515.3|102437.3|867
1658349000000|2022-07-20 20:30:00|102548.4|102467.5|102543.3|102493.3|102558.3|102495.1|102494.6|102421|837
1658349300000|2022-07-20 20:35:00|102543.1|102493.1|102555.6|102505.6|102579.9|102513.9|102538|102465.4|708
1658349600000|2022-07-20 20:40:00|102554.1|102504.1|102524|102474|102567.6|102504.7|102520|102459.6|628
1658349900000|2022-07-20 20:45:00|102523.2|102473.2|102518.6|102442.7|102540.1|102476.7|102502.6|102430.5|828
1658350200000|2022-07-20 20:50:00|102522.3|102441.2|102521.8|102426.6|102530.9|102459.1|102501.4|102423.3|689
1658350500000|2022-07-20 20:55:00|102521.6|102429.2|102546.3|102430.3|102546.3|102448.7|102486.1|102377.1|906
1658350800000|2022-07-20 21:00:00|102547.7|102431.7|102608.5|102492.5|102630.8|102514.8|102534.2|102418.2|56
1658351100000|2022-07-20 21:05:00|102707.8|102591.8|102679.8|102563.8|102718.6|102602.6|102677.8|102561.8|148
1658351400000|2022-07-20 21:10:00|102696.3|102580.3|102699.7|102583.7|102768.6|102652.6|102654.1|102538.1|57
1658351700000|2022-07-20 21:15:00|102704.7|102588.7|102659.4|102543.4|102705|102589|102659.3|102543.3|73
1658352000000|2022-07-20 21:20:00|102665.8|102549.8|102684|102568|102684.8|102568.8|102594.4|102478.4|68
1658352300000|2022-07-20 21:25:00|102673.2|102557.2|102609.9|102493.9|102683.7|102567.7|102608.8|102492.8|95
1658352600000|2022-07-20 21:30:00|102676.1|102560.1|102680.1|102564.1|102690.5|102574.5|102616.7|102500.7|277
1658352900000|2022-07-20 21:35:00|102675.8|102559.8|102657.8|102541.8|102705.7|102589.7|102643.9|102527.9|251
1658353200000|2022-07-20 21:40:00|102656.4|102540.4|102653.6|102537.6|102686.5|102570.5|102632.5|102516.5|203
1658353500000|2022-07-20 21:45:00|102652.8|102536.8|102600.3|102484.3|102679.2|102563.2|102556.4|102440.4|288
1658353800000|2022-07-20 21:50:00|102594|102478|102602.8|102486.8|102615.6|102499.6|102560.9|102444.9|240
1658354100000|2022-07-20 21:55:00|102583.7|102467.7|102562.4|102446.4|102608.9|102492.9|102539.1|102423.1|198
1658354400000|2022-07-20 22:00:00|102558|102442|102555.5|102439.5|102625.3|102509.3|102526|102410|857
1658354700000|2022-07-20 22:05:00|102555.4|102439.4|102523.7|102407.7|102595.1|102479.1|102515|102399|584
1658355000000|2022-07-20 22:10:00|102527.6|102411.6|102481.1|102365.1|102558.7|102442.7|102481.1|102365.1|706
1658355300000|2022-07-20 22:15:00|102498.3|102382.3|102481.6|102365.6|102534.5|102418.5|102412.7|102296.7|928
1658355600000|2022-07-20 22:20:00|102487.4|102371.4|102525.2|102409.2|102536.1|102420.1|102467.7|102351.7|539
1658355900000|2022-07-20 22:25:00|102526.5|102410.5|102526.5|102410.5|102534.6|102418.6|102519|102403|422
1658356200000|2022-07-20 22:30:00|102524.9|102408.9|102539.8|102423.8|102545.2|102429.2|102518.8|102402.8|452
1658356500000|2022-07-20 22:35:00|102540.4|102424.4|102561.2|102445.2|102570.5|102454.5|102533.7|102417.7|603
1658356800000|2022-07-20 22:40:00|102565|102449|102564.8|102448.8|102570.7|102454.7|102551.4|102435.4|385
1658357100000|2022-07-20 22:45:00|102565.5|102449.5|102589.6|102473.6|102593.7|102477.7|102551.4|102435.4|678
1658357400000|2022-07-20 22:50:00|102589.7|102473.7|102591.7|102475.7|102598.9|102482.9|102577.8|102461.8|526
1658357700000|2022-07-20 22:55:00|102590.5|102474.5|102592.8|102476.8|102595.9|102479.9|102574.3|102458.3|544
1658358000000|2022-07-20 23:00:00|102584.5|102468.5|102590.4|102474.4|102609.6|102493.6|102583.4|102467.4|624
1658358300000|2022-07-20 23:05:00|102590.2|102474.2|102589.1|102473.1|102608.4|102514.4|102569.7|102453.7|672
1658358600000|2022-07-20 23:10:00|102589.2|102473.2|102568.9|102452.9|102594|102478|102556.9|102440.9|747
1658358900000|2022-07-20 23:15:00|102568.5|102452.5|102604|102488|102616.7|102501|102561.4|102445.4|822
1658359200000|2022-07-20 23:20:00|102603.9|102487.9|102628.6|102512.6|102640.5|102536.9|102602.9|102486.9|909
1658359500000|2022-07-20 23:25:00|102627.2|102511.2|102619.2|102503.2|102632.5|102516.5|102603.1|102487.1|746
1658359800000|2022-07-20 23:30:00|102621.9|102505.9|102623.2|102507.2|102640.2|102524.2|102612.7|102496.7|957
1658360100000|2022-07-20 23:35:00|102620|102504|102619.2|102503.2|102627.9|102522.6|102597.7|102488.2|839
1658360400000|2022-07-20 23:40:00|102616.7|102507.8|102607.6|102502.2|102621.5|102520.8|102594.4|102490.1|883
1658360700000|2022-07-20 23:45:00|102607.3|102504.8|102614.9|102498.9|102619.6|102522.4|102578.9|102473.2|1289
1658361000000|2022-07-20 23:50:00|102605.7|102489.7|102560|102444|102607.6|102491.6|102556.1|102440.1|1082
1658361300000|2022-07-20 23:55:00|102560.1|102444.1|102596.2|102480.2|102596.2|102487.8|102559.5|102443.5|912
1658361600000|2022-07-21 00:00:00|102583.6|102467.6|102618.7|102502.7|102638.3|102522.3|102578.1|102462.1|1222
1658361900000|2022-07-21 00:05:00|102621.6|102505.6|102628.3|102512.3|102631.6|102515.6|102588.7|102472.7|1062
1658362200000|2022-07-21 00:10:00|102628|102512|102556.2|102440.2|102630.8|102514.8|102556.2|102440.2|922
1658362500000|2022-07-21 00:15:00|102555|102439|102603.9|102487.9|102607.1|102491.1|102554.5|102438.5|1008
1658362800000|2022-07-21 00:20:00|102604.3|102488.3|102552.5|102436.5|102609.3|102493.3|102550|102434|975
1658363100000|2022-07-21 00:25:00|102551.6|102435.6|102568.2|102452.2|102571.4|102455.4|102547.9|102431.9|744
1658363400000|2022-07-21 00:30:00|102567.3|102451.3|102533|102417|102567.4|102451.4|102522.5|102406.5|1123
1658363700000|2022-07-21 00:35:00|102533.6|102417.6|102514.3|102398.3|102547.2|102431.2|102510.1|102394.1|916
1658364000000|2022-07-21 00:40:00|102514.7|102398.7|102491.1|102375.1|102515.1|102399.1|102477.7|102361.7|991
1658364300000|2022-07-21 00:45:00|102490|102374|102444.8|102328.8|102490.1|102374.1|102435.4|102319.4|1046
1658364600000|2022-07-21 00:50:00|102446.4|102330.4|102493.7|102377.7|102534.6|102419.1|102438|102322|1249
1658364900000|2022-07-21 00:55:00|102493.1|102377.1|102480|102384|102539.6|102435|102440.4|102359.3|1688
1658365200000|2022-07-21 01:00:00|102502|102386|102524.6|102408.6|102528.8|102415.1|102481.9|102380.1|1853
1658365500000|2022-07-21 01:05:00|102525.8|102409.8|102559.2|102443.2|102578.5|102462.5|102523.2|102407.2|1177
1658365800000|2022-07-21 01:10:00|102558.8|102442.8|102555.1|102439.1|102562.2|102447.6|102520|102404|1153
1658366100000|2022-07-21 01:15:00|102555.3|102439.3|102532.2|102416.2|102559.5|102443.5|102522.4|102406.4|987
1658366400000|2022-07-21 01:20:00|102532.3|102416.3|102505.2|102389.2|102540.5|102424.5|102495.3|102379.3|1092
1658366700000|2022-07-21 01:25:00|102505.1|102389.1|102511.7|102395.7|102534.3|102418.3|102503|102387|1194
1658367000000|2022-07-21 01:30:00|102511.9|102395.9|102476.6|102360.6|102518.3|102402.3|102467.1|102351.1|1334
1658367300000|2022-07-21 01:35:00|102476.7|102360.7|102446.5|102330.5|102486.5|102370.5|102432.6|102316.6|1209
1658367600000|2022-07-21 01:40:00|102446.6|102330.6|102441.6|102325.6|102448.8|102332.8|102424.2|102308.2|1124
1658367900000|2022-07-21 01:45:00|102442.4|102326.4|102434|102318|102465.6|102350.5|102432.7|102316.7|1114
1658368200000|2022-07-21 01:50:00|102434.1|102318.1|102450.5|102337.5|102458.5|102347.3|102415.3|102299.3|1301
1658368500000|2022-07-21 01:55:00|102450.1|102338.3|102430.4|102314.4|102456.7|102348.1|102421|102308.9|953
1658368800000|2022-07-21 02:00:00|102431.7|102315.7|102407.9|102298.3|102459.2|102344.3|102401.4|102298.2|1105
1658369100000|2022-07-21 02:05:00|102411.7|102298.9|102429.8|102314.8|102442.2|102330|102399.9|102288.6|1037
1658369400000|2022-07-21 02:10:00|102429.6|102314.7|102423.5|102307.5|102437.1|102324.4|102399.7|102286.4|1124
1658369700000|2022-07-21 02:15:00|102423.4|102307.4|102410.1|102294.1|102431.8|102323.3|102392.2|102277.7|930
1658370000000|2022-07-21 02:20:00|102410.7|102294.7|102408.9|102297.4|102416.6|102309.6|102385.8|102275.3|1108
1658370300000|2022-07-21 02:25:00|102405.9|102297.5|102335.2|102222.7|102410.6|102299.3|102330|102219.3|991
1658370600000|2022-07-21 02:30:00|102334.9|102223.1|102326.2|102210.2|102347.4|102242.7|102314.8|102209.2|897
1658370900000|2022-07-21 02:35:00|102327.7|102211.7|102321.3|102206.9|102335.5|102234.5|102300.1|102191.8|896
1658371200000|2022-07-21 02:40:00|102322.5|102206.5|102289.3|102186.7|102332.4|102236.8|102272.8|102168.7|965
1658371500000|2022-07-21 02:45:00|102289.8|102186.6|102260.2|102168|102300.9|102200.4|102241.8|102156.4|1085
1658371800000|2022-07-21 02:50:00|102259.3|102169.7|102245.2|102170.1|102266.2|102190.9|102229.8|102152.3|1057
1658372100000|2022-07-21 02:55:00|102244.6|102169.1|102246.6|102159|102259|102183.9|102227.2|102132.6|1088
1658372400000|2022-07-21 03:00:00|102249.8|102154.1|102245.5|102172.5|102277.3|102186.6|102236.6|102143.7|1220
1658372700000|2022-07-21 03:05:00|102245.2|102173|102225|102109|102262.1|102175.7|102188.3|102096.8|1391
1658373000000|2022-07-21 03:10:00|102219.3|102122.9|102230.9|102139.1|102264.3|102177.4|102200.5|102108.8|1256
1658373300000|2022-07-21 03:15:00|102226.2|102141.7|102233|102117|102267.7|102173.9|102208.2|102111.4|992
1658373600000|2022-07-21 03:20:00|102213.2|102125.6|102247.9|102150.8|102252.3|102155.8|102209.5|102113.2|1137
1658373900000|2022-07-21 03:25:00|102247.1|102151|102248.3|102154.5|102258.4|102158.1|102228.7|102129.7|816
1658374200000|2022-07-21 03:30:00|102248.9|102153.4|102281.5|102180.3|102286.5|102189|102245.6|102141.5|915
1658374500000|2022-07-21 03:35:00|102281.7|102180.8|102285|102197.5|102300.5|102205.1|102275.4|102173.3|830
1658374800000|2022-07-21 03:40:00|102289.1|102193.5|102282.7|102173.8|102298.9|102197.3|102266|102163.6|794
1658375100000|2022-07-21 03:45:00|102282.4|102173.5|102259.4|102148.8|102289.9|102194.6|102243|102147|918
1658375400000|2022-07-21 03:50:00|102259.6|102149|102251.7|102155.3|102261.3|102164.8|102244.2|102139.2|849
1658375700000|2022-07-21 03:55:00|102251.3|102155.4|102243.2|102143.2|102262.4|102174.3|102235.3|102134.1|877
1658376000000|2022-07-21 04:00:00|102243.4|102143|102260.2|102154|102269.2|102167.8|102230.9|102132.4|846
1658376300000|2022-07-21 04:05:00|102261|102153.9|102275.1|102181.1|102292.8|102193.1|102234.7|102138.9|747
1658376600000|2022-07-21 04:10:00|102275.6|102183|102265|102168.7|102296.6|102188.5|102253.2|102149.9|1065
1658376900000|2022-07-21 04:15:00|102265.6|102166.8|102241.1|102137.5|102268.3|102168.8|102234.9|102134|748
1658377200000|2022-07-21 04:20:00|102241.5|102138.2|102213.9|102114.1|102242.9|102153|102209.7|102111.2|911
1658377500000|2022-07-21 04:25:00|102219.9|102126.2|102268.9|102154.7|102271.5|102163.7|102210.6|102111.1|839
1658377800000|2022-07-21 04:30:00|102268.1|102155.6|102144.7|102033.7|102268.1|102169.9|102077.3|101991.2|1626
1658378100000|2022-07-21 04:35:00|102140.2|102045.8|102193.8|102094.5|102213.9|102111.7|102135.7|102031.6|1765
1658378400000|2022-07-21 04:40:00|102200.9|102099.6|102213.7|102101.4|102229.9|102122.3|102176|102070.5|1555
1658378700000|2022-07-21 04:45:00|102213.5|102101.9|102220.4|102104.4|102245.6|102143.3|102196.6|102084.3|1429
1658379000000|2022-07-21 04:50:00|102216|102100|102150.8|102034.8|102220.1|102105|102136|102028.7|1491
1658379300000|2022-07-21 04:55:00|102150.7|102034.7|102159.9|102056|102180.3|102067.7|102113.7|101999.8|1560
1658379600000|2022-07-21 05:00:00|102170.7|102054.7|102165.2|102054|102197.3|102086.5|102122.6|102038.3|2014
1658379900000|2022-07-21 05:05:00|102157.7|102058.1|102116.5|102017.8|102184.2|102073.9|102111|102007.3|2071
1658380200000|2022-07-21 05:10:00|102116.8|102018.2|102129.4|102013.4|102136.5|102028.7|102086.8|101975|1911
1658380500000|2022-07-21 05:15:00|102129.8|102013.8|102141.2|102034.8|102166.2|102050.2|102098.1|101994.8|1492
1658380800000|2022-07-21 05:20:00|102154.2|102038.2|102227.7|102125.6|102277.2|102161.2|102148|102038.2|2149
1658381100000|2022-07-21 05:25:00|102227.2|102125.8|102202|102088.4|102288.2|102172.4|102182.7|102073.5|1547
1658381400000|2022-07-21 05:30:00|102201.7|102088.1|102173.7|102068.6|102237.3|102131.2|102162.2|102063.9|1740
1658381700000|2022-07-21 05:35:00|102167.6|102067.7|102119|102039.3|102205.4|102095.4|102119|102031.2|2001
1658382000000|2022-07-21 05:40:00|102131.4|102031.9|102135.3|102032.1|102157.9|102052.6|102101.6|102013.2|1970
1658382300000|2022-07-21 05:45:00|102129.7|102033.9|102110|102010.9|102155.4|102052.5|102098.3|101997.9|1872
1658382600000|2022-07-21 05:50:00|102105.9|102011.8|102106.4|102006.3|102127.7|102027.8|102069.3|101972.3|2008
1658382900000|2022-07-21 05:55:00|102108.2|102006.7|102127.1|102021.1|102157.6|102044.7|102094.4|101994.1|1635
1658383200000|2022-07-21 06:00:00|102122.2|102020.2|102149.9|102057|102174.8|102080.9|102087|102001.8|1873
1658383500000|2022-07-21 06:05:00|102153.3|102059.3|102051.5|101971.1|102171.8|102074.2|102028.1|101938.8|1696
1658383800000|2022-07-21 06:10:00|102049.9|101972.6|102044.4|101970.2|102096.8|102025.1|102036.2|101960.1|1622
1658384100000|2022-07-21 06:15:00|102046.2|101968.9|102097.3|102047.3|102126.2|102057.5|102046.2|101968.9|1685
1658384400000|2022-07-21 06:20:00|102097.6|102047.6|102137.9|102087.9|102169.7|102126|102072.2|102012.3|1599
1658384700000|2022-07-21 06:25:00|102138.2|102088.2|102171.5|102121.5|102186.7|102148.3|102090.9|102053|1391
1658385000000|2022-07-21 06:30:00|102171.3|102121.3|102248.1|102223.1|102262.4|102231.7|102156.7|102118|1893
1658385300000|2022-07-21 06:35:00|102247.9|102222.9|102144|102119|102256.8|102231.8|102127.1|102102.1|1600
1658385600000|2022-07-21 06:40:00|102143.5|102118.5|102129.9|102079.9|102188.6|102133.1|102074.3|102037.6|1715
1658385900000|2022-07-21 06:45:00|102130.2|102080.2|102144.6|102119.6|102194.9|102122.1|102100.2|102069.7|1614
1658386200000|2022-07-21 06:50:00|102144.5|102119.5|102185.4|102160.4|102209.4|102163.2|102136.3|102111.3|1703
1658386500000|2022-07-21 06:55:00|102187.6|102162.6|102209.4|102184.4|102291.8|102252.3|102184.7|102148.9|1744
1658386800000|2022-07-21 07:00:00|102210.5|102185.5|102206|102181|102235.9|102210.9|102128.6|102103.6|2040
1658387100000|2022-07-21 07:05:00|102206.2|102181.2|102139.6|102114.6|102212.2|102187.2|102136.6|102111.6|1980
1658387400000|2022-07-21 07:10:00|102136.6|102111.6|102144.6|102119.6|102153.2|102128.2|102099.1|102074.1|1921
1658387700000|2022-07-21 07:15:00|102155.2|102130.2|102136.5|102111.5|102269.4|102234.2|102121.9|102096.9|2091
1658388000000|2022-07-21 07:20:00|102136.8|102111.8|102154.2|102129.2|102197.2|102172.2|102107.6|102082.6|2068
1658388300000|2022-07-21 07:25:00|102154.6|102129.6|102301.9|102276.9|102308|102283|102115.9|102084.3|2024
1658388600000|2022-07-21 07:30:00|102301.7|102276.7|102186.5|102161.5|102301.7|102276.7|102145.9|102120.9|1995
1658388900000|2022-07-21 07:35:00|102188.2|102163.2|102164.2|102139.2|102229.2|102187.6|102145.7|102120.7|1813
1658389200000|2022-07-21 07:40:00|102163.4|102138.4|102245.2|102220.2|102255|102230|102127.8|102102.8|1754
1658389500000|2022-07-21 07:45:00|102246.2|102221.2|102348.7|102323.7|102397.6|102361|102246.2|102221.2|1684
1658389800000|2022-07-21 07:50:00|102348.6|102323.6|102370.5|102345.5|102457.8|102432.1|102334.4|102309.4|1941
1658390100000|2022-07-21 07:55:00|102366.5|102341.5|102403.5|102378.5|102447.2|102422.2|102347|102322|1724
1658390400000|2022-07-21 08:00:00|102403|102378|102494.6|102469.6|102512.4|102469.7|102382.8|102352.8|1856
1658390700000|2022-07-21 08:05:00|102494.8|102469.8|102553.1|102528.1|102606.8|102571.7|102465.4|102429.3|1999
1658391000000|2022-07-21 08:10:00|102553|102528|102557.9|102532.9|102631.4|102591.4|102501.5|102466.5|1922
1658391300000|2022-07-21 08:15:00|102558|102533|102503.7|102478.7|102571.9|102546.9|102480.5|102444.7|1855
1658391600000|2022-07-21 08:20:00|102503.2|102478.2|102537.6|102512.6|102607.9|102580.3|102484|102459|1804
1658391900000|2022-07-21 08:25:00|102537.3|102512.3|102465.7|102440.7|102547|102522|102445.7|102420.7|1706
1658392200000|2022-07-21 08:30:00|102465.8|102440.8|102367.7|102342.7|102483.7|102458.7|102363.6|102338.6|1686
1658392500000|2022-07-21 08:35:00|102361.2|102336.2|102516.9|102491.9|102518.9|102493.9|102349|102324|1912
1658392800000|2022-07-21 08:40:00|102516.5|102491.5|102523.9|102498.9|102651.1|102584.5|102487.1|102462.1|2062
1658393100000|2022-07-21 08:45:00|102523.4|102498.4|102430.5|102405.5|102542.2|102517.2|102423.7|102398.7|2006
1658393400000|2022-07-21 08:50:00|102430.4|102405.4|102427.8|102402.8|102467.7|102442.7|102384.9|102359.9|1879
1658393700000|2022-07-21 08:55:00|102429.2|102404.2|102357.2|102332.2|102432.9|102407.9|102300.3|102275.3|1872
1658394000000|2022-07-21 09:00:00|102357.5|102332.5|102436.1|102411.1|102450.3|102420.4|102354.3|102329.3|1894
1658394300000|2022-07-21 09:05:00|102436.3|102411.3|102505.1|102480.1|102522.7|102487.4|102424.5|102399.5|1625
1658394600000|2022-07-21 09:10:00|102533.8|102483.8|102531.3|102506.3|102561|102528.5|102486.4|102452.8|1610
1658394900000|2022-07-21 09:15:00|102531|102506|102552.8|102502.8|102593.7|102560.3|102492.7|102456.7|1759
1658395200000|2022-07-21 09:20:00|102538.1|102513.1|102521.8|102496.8|102563|102538|102507.5|102476.9|1761
1658395500000|2022-07-21 09:25:00|102520.5|102495.5|102470.5|102445.5|102536.1|102511.1|102469.4|102444.4|1887
1658395800000|2022-07-21 09:30:00|102471.4|102446.4|102484.4|102459.4|102504.8|102479.8|102444.8|102419.8|2009
1658396100000|2022-07-21 09:35:00|102483.1|102458.1|102466.6|102441.6|102562.6|102534.9|102447|102422|1733
1658396400000|2022-07-21 09:40:00|102466.5|102441.5|102504.8|102479.8|102547.1|102518.8|102438.6|102413|1533
1658396700000|2022-07-21 09:45:00|102504.7|102479.7|102453.8|102428.8|102520.3|102484.9|102441|102416|1439
1658397000000|2022-07-21 09:50:00|102453.4|102428.4|102433.8|102408.8|102474|102442.9|102378.6|102353.6|1634
1658397300000|2022-07-21 09:55:00|102433|102408|102446.2|102421.2|102521.4|102480.7|102396.2|102371.2|1720
1658397600000|2022-07-21 10:00:00|102445.4|102420.4|102450.8|102425.8|102468.7|102443.7|102427.5|102402.5|1594
1658397900000|2022-07-21 10:05:00|102450.7|102425.7|102310.9|102285.9|102451.2|102426.2|102310.1|102285.1|1640
1658398200000|2022-07-21 10:10:00|102310.7|102285.7|102276.2|102251.2|102315.6|102290.6|102273.9|102248.9|1382
1658398500000|2022-07-21 10:15:00|102276.7|102251.7|102361.6|102336.6|102393.6|102368.6|102262.2|102237.2|1938
1658398800000|2022-07-21 10:20:00|102360.8|102335.8|102289.2|102264.2|102370|102345|102273.5|102248.5|1404
1658399100000|2022-07-21 10:25:00|102289|102264|102226.2|102201.2|102298.4|102273.4|102218.8|102193.8|1467
1658399400000|2022-07-21 10:30:00|102225.8|102200.8|102251.4|102226.4|102282.6|102257.6|102217.4|102192.4|1363
1658399700000|2022-07-21 10:35:00|102251.5|102226.5|102285.1|102260.1|102319.9|102294.9|102250.7|102225.7|1598
1658400000000|2022-07-21 10:40:00|102285.2|102260.2|102341.5|102316.5|102381.2|102351.5|102266.6|102241.6|1582
1658400300000|2022-07-21 10:45:00|102341.6|102316.6|102354.6|102329.6|102368.9|102343.9|102319.5|102293|1651
1658400600000|2022-07-21 10:50:00|102354.8|102329.8|102416.3|102391.3|102416.3|102391.3|102343.5|102318.5|1705
1658400900000|2022-07-21 10:55:00|102412.2|102387.2|102350.9|102325.9|102420.4|102395.4|102342.4|102317.4|1519
1658401200000|2022-07-21 11:00:00|102350.7|102325.7|102387|102362|102416.4|102378.5|102310.8|102285.8|1638
1658401500000|2022-07-21 11:05:00|102386.3|102361.3|102392.2|102367.2|102430.5|102374.5|102310|102285|1740
1658401800000|2022-07-21 11:10:00|102392.3|102367.3|102409.7|102384.7|102443|102418|102385.6|102360.6|1441
1658402100000|2022-07-21 11:15:00|102410.5|102385.5|102441.4|102416.4|102445|102420|102364.9|102339.9|1615
1658402400000|2022-07-21 11:20:00|102441.8|102416.8|102466.4|102441.4|102483.7|102458.7|102430.6|102405.6|1534
1658402700000|2022-07-21 11:25:00|102466.6|102441.6|102385.5|102360.5|102470.4|102445.4|102379|102354|1671
1658403000000|2022-07-21 11:30:00|102386.1|102361.1|102381.2|102356.2|102414.8|102389.8|102330.5|102305.5|1890
1658403300000|2022-07-21 11:35:00|102381.7|102356.7|102406.4|102381.4|102465.6|102440.6|102358.6|102333.6|1884
1658403600000|2022-07-21 11:40:00|102406.5|102381.5|102313.5|102288.5|102407.1|102382.1|102302.9|102277.9|1839
1658403900000|2022-07-21 11:45:00|102313.3|102288.3|102320.4|102295.4|102363.9|102338.9|102313.3|102288.3|1511
1658404200000|2022-07-21 11:50:00|102319.6|102294.6|102283.9|102258.9|102322.5|102297.5|102256|102231|1598
1658404500000|2022-07-21 11:55:00|102283.3|102258.3|102320.8|102295.8|102324.3|102299.3|102194.6|102169.6|1927
1658404800000|2022-07-21 12:00:00|102319.2|102294.2|102243.6|102218.6|102332|102307|102225.5|102200.5|1885
1658405100000|2022-07-21 12:05:00|102246.8|102221.8|102257.7|102232.7|102268.5|102243.5|102151.1|102126.1|1946
1658405400000|2022-07-21 12:10:00|102258.6|102233.6|102284.3|102168.3|102323.2|102285.2|102235.7|102157.5|2131
1658405700000|2022-07-21 12:15:00|102283|102167|101905|101789|102342.8|102226.8|101833.8|101717.8|2349
1658406000000|2022-07-21 12:20:00|101888.7|101772.7|101832.6|101782.6|101934.7|101828.5|101676.5|101610.3|2330
1658406300000|2022-07-21 12:25:00|101834.3|101784.3|101886.9|101773.1|101954|101858.1|101759.2|101709.2|2264
1658406600000|2022-07-21 12:30:00|101883.9|101771.3|101718.6|101668.6|101902.1|101805.4|101623.7|101584.3|2315
1658406900000|2022-07-21 12:35:00|101723.4|101673.4|101617.6|101592.6|101726.3|101683.4|101596.4|101571.4|2207
1658407200000|2022-07-21 12:40:00|101617.8|101592.8|101516.8|101491.8|101668.1|101643.1|101495.5|101470.5|2186
1658407500000|2022-07-21 12:45:00|101517.2|101492.2|101540.9|101490.9|101622|101587.2|101506|101481|2224
1658407800000|2022-07-21 12:50:00|101540|101490|101699|101674|101732.9|101700.4|101520|101484.3|2173
1658408100000|2022-07-21 12:55:00|101698.6|101673.6|101610.2|101585.2|101726.6|101688.6|101603.6|101562.2|2144
1658408400000|2022-07-21 13:00:00|101608.8|101583.8|101709.4|101684.4|101720.3|101695.3|101519.5|101494.5|2191
1658408700000|2022-07-21 13:05:00|101708.3|101683.3|101948|101923|102017.3|101992.3|101583.2|101544.7|2261
1658409000000|2022-07-21 13:10:00|101947.9|101922.9|102291.6|102241.6|102324.9|102279.9|101909.7|101881.5|2323
1658409300000|2022-07-21 13:15:00|102292.6|102242.6|102358.9|102333.9|102394.5|102350.7|102205.4|102175.2|2275
1658409600000|2022-07-21 13:20:00|102359.5|102334.5|102478.2|102428.2|102536.2|102500.7|102269.4|102225.6|2251
1658409900000|2022-07-21 13:25:00|102477.9|102427.9|102640.3|102615.3|102831.8|102733.9|102474.3|102424.3|2293
1658410200000|2022-07-21 13:30:00|102649.9|102599.9|102657.5|102607.5|102723.9|102681.3|102614.1|102564.1|2248
1658410500000|2022-07-21 13:35:00|102657.2|102607.2|102576.6|102551.6|102782.7|102732.7|102521.4|102460.2|2237
1658410800000|2022-07-21 13:40:00|102579.1|102554.1|102576.4|102551.4|102625.1|102573.9|102451.6|102415.9|2186
1658411100000|2022-07-21 13:45:00|102578.2|102553.2|102354.3|102329.3|102608.6|102567.3|102301.7|102251.3|2226
1658411400000|2022-07-21 13:50:00|102357.3|102332.3|102116.6|102091.6|102417.8|102388.3|102086|102060.2|2249
1658411700000|2022-07-21 13:55:00|102116.4|102091.4|102123.8|102073.8|102239|102190.9|102049.6|101982.6|2295
1658412000000|2022-07-21 14:00:00|102124|102074|102327.6|102277.6|102336.4|102286.4|102104.9|102013.1|2186
1658412300000|2022-07-21 14:05:00|102327|102277|102362.7|102337.7|102362.9|102337.9|102199.3|102173.2|2154
1658412600000|2022-07-21 14:10:00|102364|102339|102552.7|102527.7|102569.6|102544.6|102340.7|102315.7|2126
1658412900000|2022-07-21 14:15:00|102555.3|102530.3|102450.1|102425.1|102592.5|102567.5|102435.9|102410.9|2056
1658413200000|2022-07-21 14:20:00|102450|102425|102580.7|102555.7|102592.1|102567.1|102390.2|102365.2|2157
1658413500000|2022-07-21 14:25:00|102580.2|102555.2|102620.3|102595.3|102638.8|102613.8|102543.7|102518.7|2162
1658413800000|2022-07-21 14:30:00|102620.5|102595.5|102518.8|102493.8|102667.6|102642.6|102485.2|102455.9|2114
1658414100000|2022-07-21 14:35:00|102520.7|102495.7|102522|102497|102568.3|102543.3|102477.8|102452.8|1967
1658414400000|2022-07-21 14:40:00|102516.9|102491.9|102436|102411|102598.8|102573.8|102401.3|102376.3|1899
1658414700000|2022-07-21 14:45:00|102431.6|102406.6|102438.3|102413.3|102471.3|102446.3|102353.9|102328.9|1929
1658415000000|2022-07-21 14:50:00|102436.4|102411.4|102293.1|102268.1|102438.6|102413.6|102291.8|102266.8|1920
1658415300000|2022-07-21 14:55:00|102291.5|102266.5|102242.4|102217.4|102292.9|102266.8|102209.6|102184.6|2023
1658415600000|2022-07-21 15:00:00|102242.5|102217.5|102132.3|102107.3|102289.5|102264.5|102110.6|102085.6|2025
1658415900000|2022-07-21 15:05:00|102132.5|102107.5|102287.1|102262.1|102296.2|102271.2|102124.4|102099.4|1966
1658416200000|2022-07-21 15:10:00|102287.5|102262.5|102305|102280|102345.9|102320.9|102267.1|102242.1|1815
1658416500000|2022-07-21 15:15:00|102305.7|102280.7|102306.8|102281.8|102342.9|102310|102268|102243|1722
1658416800000|2022-07-21 15:20:00|102306.3|102281.3|102405.4|102380.4|102406.5|102381.5|102259.7|102234.7|1731
1658417100000|2022-07-21 15:25:00|102407.3|102382.3|102356.5|102284.1|102451.9|102426.9|102287.1|102253.3|1927
1658417400000|2022-07-21 15:30:00|102323.8|102298.8|102327.4|102277.4|102422.1|102355.7|102289.9|102244.3|2111
1658417700000|2022-07-21 15:35:00|102328.1|102278.1|102289.5|102239.5|102345.7|102303.3|102220.9|102195.9|1974
1658418000000|2022-07-21 15:40:00|102289.6|102239.6|102265.1|102215.1|102323.6|102298.6|102219.3|102193.8|1958
1658418300000|2022-07-21 15:45:00|102264.7|102214.7|102245.6|102129.6|102306.7|102270.5|102191.8|102094.7|1842
1658418600000|2022-07-21 15:50:00|102245.7|102129.7|102335.2|102285.2|102375.5|102315.4|102193|102107.1|1771
1658418900000|2022-07-21 15:55:00|102333.8|102283.8|102348.2|102298.2|102388.3|102343.9|102309.6|102255.8|1659
1658419200000|2022-07-21 16:00:00|102338.3|102313.3|102412.6|102387.6|102468.6|102432.6|102338.3|102307.2|1809
1658419500000|2022-07-21 16:05:00|102412.4|102387.4|102483.1|102458.1|102516.7|102475|102368.5|102327.2|1670
1658419800000|2022-07-21 16:10:00|102483.9|102458.9|102520|102470|102534.4|102492|102469.8|102437.5|1634
1658420100000|2022-07-21 16:15:00|102517|102467|102492.2|102420.1|102556.1|102516.9|102423.1|102370.6|1867
1658420400000|2022-07-21 16:20:00|102485.4|102435.4|102458.4|102380.5|102518.4|102435.4|102401.6|102307.1|2356
1658420700000|2022-07-21 16:25:00|102458.6|102380.2|102304.4|102254.4|102475.4|102395|102277.3|102210.9|2203
1658421000000|2022-07-21 16:30:00|102305.7|102255.7|102467.4|102392.7|102492.1|102411.2|102276.4|102220.1|2090
1658421300000|2022-07-21 16:35:00|102470.1|102391.4|102401.1|102351.1|102506.3|102417.5|102389|102321.3|2048
1658421600000|2022-07-21 16:40:00|102401.9|102351.9|102446.6|102421.6|102462.6|102422.4|102351.6|102316.9|1604
1658421900000|2022-07-21 16:45:00|102445.9|102420.9|102470.9|102420.9|102477.4|102435.8|102433.6|102393.1|1623
1658422200000|2022-07-21 16:50:00|102470.2|102420.2|102451.7|102401.7|102473.1|102431.1|102441.9|102398|1532
1658422500000|2022-07-21 16:55:00|102451.6|102401.6|102422.7|102372.7|102462.5|102424.1|102389.6|102356.9|1494
1658422800000|2022-07-21 17:00:00|102422.6|102372.6|102399|102374|102426.6|102401.6|102370.2|102332.1|1581
1658423100000|2022-07-21 17:05:00|102398.6|102373.6|102400.7|102350.7|102426.2|102378|102365.5|102316.6|1535
1658423400000|2022-07-21 17:10:00|102401.8|102351.8|102403.7|102353.7|102406.1|102356.1|102359.4|102317.8|1164
1658423700000|2022-07-21 17:15:00|102403.5|102353.5|102405.8|102355.8|102417.9|102369.7|102392|102341.3|1148
1658424000000|2022-07-21 17:20:00|102405.7|102355.7|102419.9|102369.9|102439|102389|102389.9|102326.3|1497
1658424300000|2022-07-21 17:25:00|102419.7|102369.7|102391.9|102310.9|102440.9|102383.7|102367.9|102303.9|1592
1658424600000|2022-07-21 17:30:00|102373.1|102323.1|102472.2|102400.8|102474.7|102419.1|102352.1|102283.9|2040
1658424900000|2022-07-21 17:35:00|102461.8|102411.8|102426.4|102376.4|102482.9|102420.7|102416.8|102355.7|1447
1658425200000|2022-07-21 17:40:00|102426.1|102376.1|102364.1|102314.1|102454.2|102390|102361.6|102300.4|1210
1658425500000|2022-07-21 17:45:00|102374.2|102304.1|102371.5|102321.5|102396.8|102329.7|102348.5|102285.9|1153
1658425800000|2022-07-21 17:50:00|102371.2|102321.2|102375.9|102325.9|102397.8|102341.8|102359.7|102304.5|969
1658426100000|2022-07-21 17:55:00|102376.2|102326.2|102415.7|102365.7|102438.4|102376.6|102349.1|102288.9|1178
1658426400000|2022-07-21 18:00:00|102415.6|102365.6|102441.3|102391.3|102465.9|102415.7|102386.4|102342.6|1511
1658426700000|2022-07-21 18:05:00|102441.4|102391.4|102347.9|102297.9|102450|102392|102330.4|102264.5|1521
1658427000000|2022-07-21 18:10:00|102364.6|102282.5|102329.7|102279.7|102378.7|102316.1|102320.4|102253.3|1333
1658427300000|2022-07-21 18:15:00|102330.2|102280.2|102278.2|102228.2|102363.3|102304.6|102269.8|102213.5|1331
1658427600000|2022-07-21 18:20:00|102278|102228|102294.9|102244.9|102321.7|102267.3|102252.9|102211.8|1329
1658427900000|2022-07-21 18:25:00|102295.4|102245.4|102323.9|102273.9|102339.9|102307.2|102278.8|102244.7|1508
1658428200000|2022-07-21 18:30:00|102323.8|102273.8|102291.3|102241.3|102335.8|102285.8|102261.5|102199.6|1729
1658428500000|2022-07-21 18:35:00|102292.5|102242.5|102308.5|102258.5|102348|102286.2|102283.9|102216.1|1839
1658428800000|2022-07-21 18:40:00|102305.3|102255.3|102367.6|102291.6|102373.5|102302.9|102304.2|102218.7|1603
1658429100000|2022-07-21 18:45:00|102371|102295.5|102362.7|102272.2|102403.9|102339.8|102329.8|102244.8|2034
1658429400000|2022-07-21 18:50:00|102353.5|102270.4|102318.1|102268.1|102381|102316.1|102305.5|102234.2|1511
1658429700000|2022-07-21 18:55:00|102317.2|102267.2|102353|102282.2|102358.9|102295.5|102295|102227.7|1562
1658430000000|2022-07-21 19:00:00|102342.4|102292.4|102340.8|102269.1|102356.9|102293.7|102297.3|102221.4|1556
1658430300000|2022-07-21 19:05:00|102342.4|102268|102331.2|102281.2|102353.4|102312.6|102301.7|102238.5|1264
1658430600000|2022-07-21 19:10:00|102328.8|102278.8|102347.9|102274|102383.1|102313.9|102308.5|102264.7|1294
1658430900000|2022-07-21 19:15:00|102348.1|102271.8|102324.3|102274.3|102376.2|102309.1|102302.3|102232.8|1447
1658431200000|2022-07-21 19:20:00|102345.7|102256.7|102314.3|102264.3|102347.1|102290.4|102289.8|102216|1417
1658431500000|2022-07-21 19:25:00|102314.4|102264.4|102303|102278|102336.9|102282.7|102283.8|102220.4|1268
1658431800000|2022-07-21 19:30:00|102303.3|102278.3|102315.9|102265.9|102347.5|102282.7|102293.6|102233.7|968
1658432100000|2022-07-21 19:35:00|102327.5|102253.2|102323.7|102273.7|102340.9|102274.2|102298.2|102227.9|877
1658432400000|2022-07-21 19:40:00|102323.1|102273.1|102284.3|102203.3|102338.2|102278.3|102271.2|102200.1|1494
1658432700000|2022-07-21 19:45:00|102284.4|102203.4|102235.9|102160.5|102303.5|102243.1|102226.2|102156.6|1196
1658433000000|2022-07-21 19:50:00|102236.1|102160.6|102230.2|102159.2|102258.7|102194.8|102181.9|102121.1|1513
1658433300000|2022-07-21 19:55:00|102230.3|102157.8|102104.3|102054.3|102230.7|102173.2|102073.2|102012.4|1859
1658433600000|2022-07-21 20:00:00|102104|102054|102112.9|102038.7|102166.9|102101.8|102069.8|101968.9|1537
1658433900000|2022-07-21 20:05:00|102111.3|102038.6|102135.7|102049.2|102185.1|102092.8|102095.4|102001.7|1563
1658434200000|2022-07-21 20:10:00|102134.5|102050.7|102108.4|101994.6|102171.8|102064.4|102095.2|101979.6|1458
1658434500000|2022-07-21 20:15:00|102108|101992|102058.9|101965.2|102139.2|102030.2|102038|101932.6|1472
1658434800000|2022-07-21 20:20:00|102058.6|101964.7|101982|101911.6|102058.6|101971.1|101962.3|101889.9|1192
1658435100000|2022-07-21 20:25:00|101971.7|101921.7|102075.3|101959.3|102079.7|101977.8|101966.8|101895.5|1427
1658435400000|2022-07-21 20:30:00|102072.7|101961.4|102033.2|101917.2|102091.1|101982.4|102007.9|101901.5|1079
1658435700000|2022-07-21 20:35:00|102035.5|101919.5|102025.6|101915.5|102065|101949.9|101991.5|101886.7|855
1658436000000|2022-07-21 20:40:00|102025.7|101914.9|102048.1|101945.7|102070.8|101970.7|102009.4|101899.6|590
1658436300000|2022-07-21 20:45:00|102048.9|101943.6|101979.6|101900.3|102070.2|101980.2|101973|101884.3|912
1658436600000|2022-07-21 20:50:00|101985.1|101908.3|101991.5|101875.5|102044.4|101929.4|101960.7|101850.6|1199
1658436900000|2022-07-21 20:55:00|101990.4|101874.4|101993.6|101877.6|102017.9|101901.9|101902.4|101786.4|2152
1658437200000|2022-07-21 21:00:00|101991.8|101875.8|101992.8|101876.8|101992.8|101876.8|101976.7|101860.7|16
1658437500000|2022-07-21 21:05:00|102030.7|101914.7|101932.7|101816.7|102030.7|101914.7|101932.7|101816.7|74
1658437800000|2022-07-21 21:10:00|101914.8|101798.8|101953.4|101837.4|101959.9|101843.9|101914.8|101798.8|197
1658438100000|2022-07-21 21:15:00|101948|101832|101983.5|101867.5|101999.5|101883.5|101938.9|101822.9|201
1658438400000|2022-07-21 21:20:00|101982.6|101866.6|101951.3|101835.3|102040.3|101924.3|101948|101832|266
1658438700000|2022-07-21 21:25:00|101951.1|101835.1|101962.3|101846.3|101974|101858|101951.1|101835.1|200
1658439000000|2022-07-21 21:30:00|101959.4|101843.4|101960.2|101844.2|101976.8|101860.8|101950.2|101834.2|235
1658439300000|2022-07-21 21:35:00|101959.8|101843.8|101976.2|101860.2|101992.2|101876.2|101950.3|101834.3|243
1658439600000|2022-07-21 21:40:00|101973.8|101857.8|101944.2|101828.2|101985.6|101869.6|101941.6|101825.6|363
1658439900000|2022-07-21 21:45:00|101944.3|101828.3|101919.6|101803.6|101986.3|101870.3|101898|101782|241
1658440200000|2022-07-21 21:50:00|101920.1|101804.1|101921.1|101805.1|101949|101833|101899.9|101783.9|216
1658440500000|2022-07-21 21:55:00|101917.6|101801.6|101910.7|101794.7|101939.5|101823.5|101901.5|101785.5|139
1658440800000|2022-07-21 22:00:00|101922.6|101806.6|101950|101834|101959.3|101843.3|101898.3|101782.3|647
1658441100000|2022-07-21 22:05:00|101949.4|101833.4|101958.1|101842.1|101973.9|101861.4|101928.5|101812.5|503
1658441400000|2022-07-21 22:10:00|101959|101843|101986.8|101870.8|101994.4|101878.4|101947.4|101831.4|619
1658441700000|2022-07-21 22:15:00|101984.6|101868.6|101980.9|101864.9|102003.4|101887.4|101955.8|101839.8|859
1658442000000|2022-07-21 22:20:00|101979.4|101863.4|101985.2|101869.2|102013|101897|101954|101838|1037
1658442300000|2022-07-21 22:25:00|101981.5|101865.5|101992.2|101876.2|102021.6|101905.6|101964|101848|712
1658442600000|2022-07-21 22:30:00|101992.3|101876.3|101982.2|101866.2|102004.6|101891.4|101951.4|101835.4|845
1658442900000|2022-07-21 22:35:00|101982|101866.7|101984.5|101874.3|101996.5|101896|101967.2|101865.8|696
1658443200000|2022-07-21 22:40:00|101984.6|101871.2|101983.4|101879.1|101994.3|101894.6|101968.2|101867.2|337
1658443500000|2022-07-21 22:45:00|101984.9|101874.9|101966.9|101850.9|101999.2|101894.6|101966.9|101850.9|428
1658443800000|2022-07-21 22:50:00|101967.1|101851.1|101976|101860|101976.9|101860.9|101950|101834|570
1658444100000|2022-07-21 22:55:00|101976.9|101860.9|101987.6|101871.6|101991.4|101875.4|101974.4|101858.4|427
1658444400000|2022-07-21 23:00:00|101989.8|101873.8|101981.6|101865.6|101991.2|101875.4|101955.2|101846.6|624
1658444700000|2022-07-21 23:05:00|101981.7|101865.7|101963.6|101847.6|101995.8|101885.1|101953.6|101837.6|990
1658445000000|2022-07-21 23:10:00|101963.2|101847.2|101982.6|101866.9|101983.4|101869.6|101949.4|101842.5|1177
1658445300000|2022-07-21 23:15:00|101977.3|101870.2|101951.2|101850.5|101981.4|101891.1|101915.1|101837.7|1134
1658445600000|2022-07-21 23:20:00|101950.3|101849.5|101946.9|101854.8|101979.8|101888.8|101910.5|101841.5|850
1658445900000|2022-07-21 23:25:00|101948.4|101849.4|101961|101845|101971.6|101880.6|101925.9|101838.9|668
1658446200000|2022-07-21 23:30:00|101960.7|101844.7|101905.2|101813.4|101974.3|101870.6|101900.5|101800.2|994
1658446500000|2022-07-21 23:35:00|101901.7|101819.1|101921.6|101828|101940|101837|101899.4|101804.2|655
1658446800000|2022-07-21 23:40:00|101920.5|101829.3|101917|101832.7|101939|101857.4|101882.4|101810.3|607
1658447100000|2022-07-21 23:45:00|101915.7|101832.6|101962.3|101862.6|101971.2|101881.8|101899.7|101818.2|1124
1658447400000|2022-07-21 23:50:00|101962.4|101862.8|102004.4|101904.3|102011.7|101914.9|101938.7|101849.3|1042
1658447700000|2022-07-21 23:55:00|102003.9|101904.9|102015.4|101916.1|102023.8|101942.2|101973.2|101886.4|893
1658448000000|2022-07-22 00:00:00|102010.8|101918.2|102046.8|101930.8|102055.8|101939.8|101996|101880|1583
1658448300000|2022-07-22 00:05:00|102046.7|101930.7|102060.7|101944.7|102077.2|101963.7|102015.5|101901.9|1385
1658448600000|2022-07-22 00:10:00|102060.8|101944.8|102090.1|101974.1|102090.1|101974.1|102035.5|101920.7|1302
1658448900000|2022-07-22 00:15:00|102089.8|101973.8|102099.3|101983.4|102108.9|102001.4|102062.8|101946.8|1395
1658449200000|2022-07-22 00:20:00|102099.9|101983.9|102084.2|101968.2|102105|101993.1|102071.5|101960.6|1159
1658449500000|2022-07-22 00:25:00|102084.7|101968.7|102100.8|101984.8|102103.5|101989.1|102067|101951|1239
1658449800000|2022-07-22 00:30:00|102100.9|101984.9|102120.1|102004.1|102122.2|102006.2|102081.8|101972|1325
1658450100000|2022-07-22 00:35:00|102120|102004|102125.5|102009.5|102156.1|102040.1|102108|101998.3|1278
1658450400000|2022-07-22 00:40:00|102128|102012|102148.5|102032.5|102156.2|102040.2|102120.9|102004.9|1199
1658450700000|2022-07-22 00:45:00|102149.4|102033.4|102140.5|102024.5|102176.2|102074.8|102129.3|102013.3|1345
1658451000000|2022-07-22 00:50:00|102140.4|102024.4|102140.6|102024.6|102158.7|102042.7|102120.5|102004.5|1298
1658451300000|2022-07-22 00:55:00|102141|102025|102136.8|102048.3|102175.4|102059.4|102116.5|102020.1|1463
1658451600000|2022-07-22 01:00:00|102136|102049.2|102204.1|102088.1|102206.7|102097.8|102076.5|101987|1898
1658451900000|2022-07-22 01:05:00|102201|102085|102215.9|102099.9|102219.7|102103.7|102188.4|102072.4|1603
1658452200000|2022-07-22 01:10:00|102208.1|102092.1|102234.3|102118.3|102255.8|102139.8|102200.4|102084.4|1804
1658452500000|2022-07-22 01:15:00|102233.5|102117.5|102252.9|102136.9|102286.1|102170.1|102233.5|102117.5|1887
1658452800000|2022-07-22 01:20:00|102253.5|102137.5|102292.7|102176.7|102317.4|102201.4|102234.6|102125.9|1768
1658453100000|2022-07-22 01:25:00|102292.8|102176.8|102280.6|102164.6|102295.5|102180.2|102257.1|102142.1|1528
1658453400000|2022-07-22 01:30:00|102284.2|102168.2|102248.3|102132.3|102290.6|102174.6|102208.5|102092.5|2031
1658453700000|2022-07-22 01:35:00|102248.2|102132.2|102214.2|102098.2|102261|102145|102200.4|102084.4|2010
1658454000000|2022-07-22 01:40:00|102214.5|102098.5|102185.5|102069.5|102218.3|102102.3|102178.1|102062.1|1947
1658454300000|2022-07-22 01:45:00|102184.7|102068.7|102213.8|102097.8|102230.6|102114.6|102182|102066|1954
1658454600000|2022-07-22 01:50:00|102216|102100|102205.3|102089.3|102234.5|102118.5|102190.2|102074.2|1792
1658454900000|2022-07-22 01:55:00|102205.5|102089.5|102204.6|102088.6|102224.6|102108.6|102196.7|102082.8|1782
1658455200000|2022-07-22 02:00:00|102205.2|102089.2|102209.4|102093.4|102238.8|102122.8|102193.1|102077.1|1853
1658455500000|2022-07-22 02:05:00|102209.5|102093.5|102198.7|102082.7|102217.1|102103.6|102189.6|102073.6|1860
1658455800000|2022-07-22 02:10:00|102199.2|102083.2|102259.7|102143.7|102273|102157|102198.3|102082.3|1799
1658456100000|2022-07-22 02:15:00|102259.6|102143.6|102272.4|102156.4|102282.2|102172.7|102255.3|102139.3|1658
1658456400000|2022-07-22 02:20:00|102272.5|102156.5|102288|102172|102303.5|102194.3|102251.3|102135.3|1558
1658456700000|2022-07-22 02:25:00|102287.7|102171.7|102303.7|102187.7|102309.4|102193.4|102276.4|102161.9|1571
1658457000000|2022-07-22 02:30:00|102303.8|102187.8|102281.2|102165.2|102310.8|102196.6|102268.1|102160.8|1494
1658457300000|2022-07-22 02:35:00|102281|102165|102289.4|102173.4|102306.8|102190.8|102279.6|102163.9|1350
1658457600000|2022-07-22 02:40:00|102289.2|102173.2|102244.7|102128.7|102299.5|102183.5|102230.7|102119|1711
1658457900000|2022-07-22 02:45:00|102245.6|102129.6|102265.1|102149.1|102294.4|102178.4|102230.2|102120.3|1572
1658458200000|2022-07-22 02:50:00|102265|102149|102239.8|102123.8|102276.1|102160.1|102228.4|102112.4|1063
1658458500000|2022-07-22 02:55:00|102239.9|102123.9|102299.3|102183.3|102317.6|102201.6|102228.6|102113.9|1744
1658458800000|2022-07-22 03:00:00|102300|102184|102281.7|102165.7|102310.1|102194.1|102267.3|102154|1502
1658459100000|2022-07-22 03:05:00|102281.8|102165.8|102318.5|102202.5|102338.4|102227|102280.1|102164.1|1621
1658459400000|2022-07-22 03:10:00|102318.4|102202.4|102335.1|102225.9|102355|102247|102301.1|102186.5|1949
1658459700000|2022-07-22 03:15:00|102334.8|102225.6|102342.9|102239.2|102350.5|102244.2|102295.1|102198.3|1342
1658460000000|2022-07-22 03:20:00|102342.3|102238.8|102395.6|102286.4|102408.8|102301|102336.6|102232.1|1599
1658460300000|2022-07-22 03:25:00|102391.9|102290.6|102403.1|102290.5|102424.6|102308.6|102379|102274.6|1525
1658460600000|2022-07-22 03:30:00|102403|102292.3|102309.4|102228.6|102456.4|102342.5|102302.5|102213.8|1595
1658460900000|2022-07-22 03:35:00|102309.6|102228.7|102389.4|102273.4|102418.8|102309|102300.5|102213.4|1957
1658461200000|2022-07-22 03:40:00|102387.2|102274.1|102400|102286.1|102417.3|102308.8|102376.2|102260.2|1790
1658461500000|2022-07-22 03:45:00|102395.6|102290.1|102378.9|102274.1|102403|102298.2|102356.7|102246.9|1941
1658461800000|2022-07-22 03:50:00|102375.8|102279.2|102385.4|102274.1|102414.9|102308.8|102372.8|102263.2|1696
1658462100000|2022-07-22 03:55:00|102383.3|102277.1|102351.1|102246.2|102398|102294.5|102340.6|102235.1|1677
1658462400000|2022-07-22 04:00:00|102350.8|102246.5|102349.3|102249.2|102380.9|102276.2|102339|102235|1901
1658462700000|2022-07-22 04:05:00|102348.1|102249|102335.4|102220.8|102355.3|102253.6|102323.5|102220.1|1790
1658463000000|2022-07-22 04:10:00|102334.3|102219.5|102341.4|102246.9|102354|102253.5|102311.7|102215.5|1782
1658463300000|2022-07-22 04:15:00|102338.4|102249.4|102342.2|102248.2|102365|102258.2|102317.5|102225.9|1819
1658463600000|2022-07-22 04:20:00|102344.6|102249.4|102346.3|102252.6|102359.9|102258.4|102316.1|102218.7|1879
1658463900000|2022-07-22 04:25:00|102349.8|102251.8|102375.4|102272.7|102385.3|102277.6|102337.1|102241.4|1832
1658464200000|2022-07-22 04:30:00|102372.1|102272.6|102384.3|102277.7|102408.8|102303.8|102362.4|102264.8|1878
1658464500000|2022-07-22 04:35:00|102389.9|102278.6|102389.8|102286.5|102398.4|102294.3|102364.8|102272.2|1851
1658464800000|2022-07-22 04:40:00|102390.1|102286.7|102418.9|102303.1|102432.5|102324.3|102375.3|102285.5|1769
1658465100000|2022-07-22 04:45:00|102415.8|102303|102421.3|102312.2|102434|102320.2|102406.6|102299.6|1638
1658465400000|2022-07-22 04:50:00|102419.3|102312.9|102429.1|102318|102434.2|102323.6|102401.9|102303.5|1622
1658465700000|2022-07-22 04:55:00|102428.4|102318.3|102452.5|102360|102471.3|102361.7|102418.2|102318.1|1714
1658466000000|2022-07-22 05:00:00|102452.4|102359.9|102435.8|102348.5|102461.7|102366.1|102427.6|102337.7|1729
1658466300000|2022-07-22 05:05:00|102434.4|102349.4|102442.1|102361.8|102448.4|102367|102400.5|102323.3|1684
1658466600000|2022-07-22 05:10:00|102444.3|102358.6|102470.2|102389|102496.3|102410.9|102428.8|102346.7|1306
1658466900000|2022-07-22 05:15:00|102469.1|102389.4|102453.9|102365.2|102494.8|102402.3|102450.7|102364.8|1039
1658467200000|2022-07-22 05:20:00|102454.5|102365.7|102474.1|102395.4|102491.5|102403|102435.3|102353.4|1125
1658467500000|2022-07-22 05:25:00|102474.9|102395.6|102448.3|102372.3|102477.2|102400.8|102429.8|102365.7|1035
1658467800000|2022-07-22 05:30:00|102449.6|102370.1|102443.2|102354.5|102466.7|102391.9|102413.1|102349.5|1168
1658468100000|2022-07-22 05:35:00|102447.3|102353.1|102415.6|102340.2|102452.5|102388.2|102394.8|102325.5|1085
1658468400000|2022-07-22 05:40:00|102415.7|102340.4|102404.1|102354.1|102436.4|102369.1|102391.4|102323.8|853
1658468700000|2022-07-22 05:45:00|102420.2|102342.4|102415.1|102342.9|102441.2|102377.3|102392.9|102326.4|1001
1658469000000|2022-07-22 05:50:00|102414.7|102343|102394.2|102308.7|102429.9|102368.8|102380.4|102296.1|1132
1658469300000|2022-07-22 05:55:00|102393.7|102309.8|102468.3|102391.4|102478.7|102402.8|102381.1|102309.8|1463
1658469600000|2022-07-22 06:00:00|102470.6|102389.1|102370.3|102320.3|102470.6|102402.8|102364.6|102314.6|1698
1658469900000|2022-07-22 06:05:00|102370.1|102320.1|102406.8|102381.8|102423.3|102391.9|102354.8|102307.9|1523
1658470200000|2022-07-22 06:10:00|102407.2|102382.2|102376.9|102351.9|102483.7|102443.1|102374.5|102337.6|1552
1658470500000|2022-07-22 06:15:00|102377.3|102352.3|102379.7|102354.7|102438.3|102401.9|102368.6|102342.3|1466
1658470800000|2022-07-22 06:20:00|102379.4|102354.4|102346.8|102321.8|102403.3|102378.3|102337.8|102312.8|1674
1658471100000|2022-07-22 06:25:00|102346.2|102321.2|102293.1|102268.1|102368.9|102343.9|102278.4|102252.7|1493
1658471400000|2022-07-22 06:30:00|102293.6|102268.6|102293.9|102268.9|102329.5|102297.5|102280.7|102255.7|1529
1658471700000|2022-07-22 06:35:00|102293.8|102268.8|102289.7|102264.7|102331.9|102306.9|102275.2|102250.2|1485
1658472000000|2022-07-22 06:40:00|102289.6|102264.6|102230.6|102205.6|102290.7|102265.7|102225.4|102200.4|1445
1658472300000|2022-07-22 06:45:00|102227.8|102202.8|102187|102162|102244.8|102219.8|102185.4|102160.4|1474
1658472600000|2022-07-22 06:50:00|102186.8|102161.8|102162.4|102137.4|102213.4|102188.4|102088.5|102063.5|1721
1658472900000|2022-07-22 06:55:00|102161.3|102136.3|102046.7|102021.7|102166.1|102141.1|102041.6|102016.6|1602
1658473200000|2022-07-22 07:00:00|102046.6|102021.6|102069.7|102044.7|102101.3|102076.3|101996.7|101971.7|1882
1658473500000|2022-07-22 07:05:00|102069.3|102044.3|102062|102037|102130.1|102105.1|102040.3|102014.5|1889
1658473800000|2022-07-22 07:10:00|102064.1|102039.1|102056|101982.9|102100|102064.7|102029.5|101972.9|1756
1658474100000|2022-07-22 07:15:00|102058.9|101986.6|102252.9|102227.9|102369|102297.5|102058.9|101986.6|2221
1658474400000|2022-07-22 07:20:00|102252.2|102227.2|102247.7|102222.7|102336.5|102311.5|102246.8|102221.8|1966
1658474700000|2022-07-22 07:25:00|102245.7|102220.7|102341.8|102235.2|102348.6|102257.9|102187.2|102162.2|2020
1658475000000|2022-07-22 07:30:00|102348.1|102232.1|102689.8|102664.8|102744.6|102702.5|102348.1|102232.1|2213
1658475300000|2022-07-22 07:35:00|102689.4|102664.4|102821.7|102796.7|102856.4|102831.4|102634.5|102609.5|2081
1658475600000|2022-07-22 07:40:00|102822.7|102797.7|102740.2|102715.2|102852.8|102813.1|102718.6|102693.4|2026
1658475900000|2022-07-22 07:45:00|102739.4|102714.4|102643.1|102618.1|102743.2|102714.4|102641|102616|1840
1658476200000|2022-07-22 07:50:00|102639.5|102614.5|102680|102655|102782.5|102719.9|102620|102595|1737
1658476500000|2022-07-22 07:55:00|102680.2|102655.2|102692.8|102642.8|102755.2|102718.5|102664.2|102619.2|2074
1658476800000|2022-07-22 08:00:00|102702.5|102629.4|102653.3|102628.3|102740.7|102677.1|102561.6|102525.8|2110
1658477100000|2022-07-22 08:05:00|102652.8|102627.8|102583.6|102558.6|102661.4|102636.4|102567.6|102542.6|1921
1658477400000|2022-07-22 08:10:00|102584.7|102559.7|102676.3|102651.3|102716.3|102678.2|102582|102553.4|1824
1658477700000|2022-07-22 08:15:00|102677.8|102652.8|102574.4|102549.4|102677.8|102652.8|102572.2|102532.7|1898
1658478000000|2022-07-22 08:20:00|102573.3|102548.3|102611.1|102586.1|102660.4|102590.3|102532.4|102494.3|2027
1658478300000|2022-07-22 08:25:00|102610.8|102585.8|102608.2|102558.2|102724.1|102662.2|102575.2|102550.2|1960
1658478600000|2022-07-22 08:30:00|102607.8|102557.8|102555.3|102530.3|102607.8|102557.8|102436.4|102386.4|2053
1658478900000|2022-07-22 08:35:00|102553.7|102528.7|102624.4|102574.4|102666.7|102590.6|102531.3|102489.5|2047
1658479200000|2022-07-22 08:40:00|102623.3|102573.3|102600.1|102550.1|102662.6|102599.7|102499.8|102444.8|2292
1658479500000|2022-07-22 08:45:00|102598.6|102548.6|102498.7|102448.7|102609.8|102548.6|102475.1|102448.7|2100
1658479800000|2022-07-22 08:50:00|102498.8|102448.8|102595.2|102570.2|102614.8|102589.8|102485.4|102447.6|1856
1658480100000|2022-07-22 08:55:00|102593.5|102568.5|102635.2|102610.2|102639.1|102614.1|102524.2|102499.2|1842
1658480400000|2022-07-22 09:00:00|102634.5|102609.5|102542|102517|102691.5|102624.5|102501.1|102456.9|1951
1658480700000|2022-07-22 09:05:00|102542.7|102517.7|102559|102534|102667.6|102629.8|102504.7|102479.7|2106
1658481000000|2022-07-22 09:10:00|102561.1|102536.1|102569.9|102544.9|102579.7|102554.7|102464.1|102439.1|1955
1658481300000|2022-07-22 09:15:00|102570.3|102545.3|102548.8|102523.8|102601|102576|102527.2|102502.2|1808
1658481600000|2022-07-22 09:20:00|102548.5|102523.5|102547.5|102522.5|102584|102559|102528.7|102503.7|1788
1658481900000|2022-07-22 09:25:00|102547.8|102522.8|102613.9|102588.9|102626.7|102601.7|102547.8|102522.8|1626
1658482200000|2022-07-22 09:30:00|102614.2|102589.2|102711.6|102686.6|102726.1|102701.1|102610.4|102585.4|1754
1658482500000|2022-07-22 09:35:00|102710.7|102685.7|102622.3|102597.3|102758|102733|102602.7|102577.7|1701
1658482800000|2022-07-22 09:40:00|102622.4|102597.4|102588.1|102563.1|102650.2|102625.2|102570.5|102544.4|1772
1658483100000|2022-07-22 09:45:00|102586.6|102561.6|102590.4|102565.4|102623.1|102588.7|102573.8|102548.8|1387
1658483400000|2022-07-22 09:50:00|102591.3|102566.3|102586.1|102561.1|102614.7|102589.7|102552.8|102527.8|1543
1658483700000|2022-07-22 09:55:00|102586.4|102561.4|102553.2|102528.2|102590.3|102562.6|102523.3|102498.3|1672
1658484000000|2022-07-22 10:00:00|102553.7|102528.7|102536.4|102486.4|102623.6|102575.5|102525.4|102485.1|1758
1658484300000|2022-07-22 10:05:00|102535.6|102485.6|102574.2|102549.2|102638.3|102613.3|102523.3|102482|1502
1658484600000|2022-07-22 10:10:00|102574.5|102549.5|102674.7|102649.7|102687.6|102658.1|102552|102496.2|1543
1658484900000|2022-07-22 10:15:00|102675|102650|102654.6|102629.6|102733.9|102708.9|102654.1|102624.4|1512
1658485200000|2022-07-22 10:20:00|102655.3|102630.3|102589.2|102564.2|102673.8|102648.8|102586.5|102561.5|1485
1658485500000|2022-07-22 10:25:00|102589.6|102564.6|102599.8|102574.8|102631.6|102606.6|102550.6|102525.6|1578
1658485800000|2022-07-22 10:30:00|102600.3|102575.3|102581.8|102556.8|102674.6|102649.6|102578.4|102553.4|1554
1658486100000|2022-07-22 10:35:00|102582.6|102557.6|102613.9|102588.9|102629.8|102604.8|102545.5|102520.5|1500
1658486400000|2022-07-22 10:40:00|102613.6|102588.6|102620.9|102595.9|102656.5|102631.5|102586.3|102561.3|1523
1658486700000|2022-07-22 10:45:00|102621.4|102596.4|102554.9|102529.9|102622.6|102597.6|102549.4|102524.4|1552
1658487000000|2022-07-22 10:50:00|102554.7|102529.7|102535.4|102510.4|102555.1|102530.1|102470.2|102445.2|1531
1658487300000|2022-07-22 10:55:00|102534.7|102509.7|102437.8|102412.8|102534.7|102509.7|102437.7|102412.7|1660
1658487600000|2022-07-22 11:00:00|102437.6|102412.6|102465.8|102440.8|102546.2|102521.2|102436.1|102411.1|1846
1658487900000|2022-07-22 11:05:00|102464.6|102439.6|102505.6|102480.6|102511.5|102486.5|102443|102418|1622
1658488200000|2022-07-22 11:10:00|102505.4|102480.4|102531.6|102506.6|102539.6|102514.6|102495.5|102470.5|1633
1658488500000|2022-07-22 11:15:00|102530.1|102505.1|102534.1|102509.1|102554.6|102529.6|102493.4|102468.4|1689
1658488800000|2022-07-22 11:20:00|102533.9|102508.9|102599.2|102574.2|102605.2|102580.2|102508.6|102483.6|1756
1658489100000|2022-07-22 11:25:00|102598.9|102573.9|102572.8|102547.8|102656|102631|102552.2|102527.2|1831
1658489400000|2022-07-22 11:30:00|102574.1|102549.1|102614.8|102589.8|102662.3|102637.3|102553.8|102528.8|1764
1658489700000|2022-07-22 11:35:00|102614.9|102589.9|102544.4|102519.4|102627.6|102602.6|102516.3|102491.3|1893
1658490000000|2022-07-22 11:40:00|102544.7|102519.7|102607.9|102582.9|102607.9|102582.9|102521.7|102496.7|1892
1658490300000|2022-07-22 11:45:00|102605.5|102580.5|102528.6|102503.6|102609.6|102584.6|102455.1|102422.6|1933
1658490600000|2022-07-22 11:50:00|102525.1|102500.1|102482.7|102457.7|102556.8|102518|102470.2|102445.2|1939
1658490900000|2022-07-22 11:55:00|102477.6|102452.6|102526.9|102501.9|102569.1|102544.1|102409.1|102384.1|2148
1658491200000|2022-07-22 12:00:00|102528.3|102503.3|102519|102494|102555.1|102530.1|102507.3|102482.3|1990
1658491500000|2022-07-22 12:05:00|102518.9|102493.9|102508.4|102483.4|102528.3|102503.3|102477.8|102452.8|1835
1658491800000|2022-07-22 12:10:00|102508.3|102483.3|102408.1|102383.1|102528.9|102503.9|102364.8|102339.8|2025
1658492100000|2022-07-22 12:15:00|102407.2|102382.2|102374|102349|102480.4|102455.4|102365|102340|1887
1658492400000|2022-07-22 12:20:00|102373|102348|102414.6|102389.6|102472.1|102447.1|102366.9|102341.9|1931
1658492700000|2022-07-22 12:25:00|102414.5|102389.5|102339.5|102314.5|102434.1|102409.1|102327.1|102280.8|2058
1658493000000|2022-07-22 12:30:00|102336.5|102311.5|102452|102427|102452.4|102427.4|102299.9|102236.9|2173
1658493300000|2022-07-22 12:35:00|102450.5|102425.5|102538|102513|102549.3|102524.3|102440.6|102415.6|1909
1658493600000|2022-07-22 12:40:00|102539.2|102514.2|102546.7|102521.7|102601.5|102576.5|102507.8|102482.8|1790
1658493900000|2022-07-22 12:45:00|102546.6|102521.6|102511|102486|102555.1|102530.1|102477.1|102452.1|1607
1658494200000|2022-07-22 12:50:00|102509.6|102484.6|102494.4|102469.4|102568.5|102543.5|102491.2|102466.2|1612
1658494500000|2022-07-22 12:55:00|102494.1|102469.1|102466.4|102441.4|102502.6|102477.6|102444.1|102419.1|1677
1658494800000|2022-07-22 13:00:00|102464|102439|102431.1|102406.1|102523.2|102498.2|102406|102369|1898
1658495100000|2022-07-22 13:05:00|102431.5|102406.5|102384.1|102359.1|102476.7|102451.7|102380.1|102355.1|1899
1658495400000|2022-07-22 13:10:00|102383.5|102358.5|102397.4|102372.4|102448|102423|102363.5|102338.5|1822
1658495700000|2022-07-22 13:15:00|102397.5|102372.5|102473.3|102448.3|102495|102470|102391.6|102366.6|1792
1658496000000|2022-07-22 13:20:00|102473.2|102448.2|102463.6|102438.6|102494.6|102469.6|102408.2|102383.2|1797
1658496300000|2022-07-22 13:25:00|102463.4|102438.4|102449.4|102424.4|102475.5|102450.5|102411.9|102386.9|1772
1658496600000|2022-07-22 13:30:00|102450|102425|102467.6|102442.6|102472.1|102447.1|102381|102356|2046
1658496900000|2022-07-22 13:35:00|102467.4|102442.4|102339.4|102314.4|102499|102474|102328.7|102292.2|2030
1658497200000|2022-07-22 13:40:00|102339.6|102314.6|102292.6|102218.2|102350.3|102325.3|102171.2|102146.2|1991
1658497500000|2022-07-22 13:45:00|102287.6|102214.5|102026.2|102001.2|102287.6|102214.5|101943.8|101908.8|2321
1658497800000|2022-07-22 13:50:00|102024.3|101999.3|101978.6|101953.6|102033.4|102008.4|101845.1|101820.1|2236
1658498100000|2022-07-22 13:55:00|101979.6|101954.6|101960.7|101935.7|101982.4|101957.4|101854.6|101829.6|2225
1658498400000|2022-07-22 14:00:00|101959.2|101934.2|101959.8|101934.8|101981.9|101956.9|101832.2|101807.2|2250
1658498700000|2022-07-22 14:05:00|101962.3|101937.3|102040.2|102015.2|102086.9|102061.9|101951.6|101926.6|2127
1658499000000|2022-07-22 14:10:00|102044.8|102019.8|101875.5|101850.5|102047.7|102022.7|101830.7|101805.7|2170
1658499300000|2022-07-22 14:15:00|101876.8|101851.8|101836.8|101811.8|101894.5|101869.5|101765.5|101740.5|2184
1658499600000|2022-07-22 14:20:00|101834.5|101809.5|101902.9|101877.9|101964.2|101939.2|101810.9|101785.9|2206
1658499900000|2022-07-22 14:25:00|101902.5|101877.5|102002.4|101977.4|102053.1|102024.1|101878.4|101853.2|2143
1658500200000|2022-07-22 14:30:00|102002.5|101977.5|102110.2|102085.2|102155.5|102118.2|102002.5|101966.3|2180
1658500500000|2022-07-22 14:35:00|102111.6|102086.6|102038.4|102013.4|102117.6|102092.6|102007.8|101979.8|2053
1658500800000|2022-07-22 14:40:00|102038.7|102013.7|102063.9|102038.9|102076.7|102047.3|101991.7|101929.4|2030
1658501100000|2022-07-22 14:45:00|102063.8|102038.8|101974|101949|102106.4|102046|101915.2|101855.5|1906
1658501400000|2022-07-22 14:50:00|101974.4|101949.4|102059.3|102034.3|102095.4|102058.4|101939.9|101914.9|2118
1658501700000|2022-07-22 14:55:00|102061.1|102036.1|102017.9|101992.9|102113.8|102054.6|102014.4|101989.4|2101
1658502000000|2022-07-22 15:00:00|102019.5|101994.5|102069.7|102044.7|102069.7|102044.7|102010.4|101985.4|2024
1658502300000|2022-07-22 15:05:00|102070.6|102045.6|102017.5|101967.5|102135.2|102065.8|101981.3|101901.4|2105
1658502600000|2022-07-22 15:10:00|102019|101969|102068|102018|102081|102020.7|101951.4|101866.4|2212
1658502900000|2022-07-22 15:15:00|102067.3|102017.3|102102.3|102052.3|102232.4|102144.2|102031.7|101960.5|2203
1658503200000|2022-07-22 15:20:00|102103|102053|102133.2|102083.2|102155.4|102096.4|102046.1|101973.6|2213
1658503500000|2022-07-22 15:25:00|102145.6|102057.7|102163.5|102085.9|102188.2|102114.2|102086.5|101998.9|2019
1658503800000|2022-07-22 15:30:00|102162.2|102086.7|102219.4|102137.5|102242.7|102169.9|102125.2|102050.2|2035
1658504100000|2022-07-22 15:35:00|102217.1|102135.6|102266.5|102181|102317.6|102250.6|102192.5|102122.8|2022
1658504400000|2022-07-22 15:40:00|102266|102180.7|102239.9|102154.1|102278.5|102213.1|102196.3|102131.3|2062
1658504700000|2022-07-22 15:45:00|102242.7|102149.2|102302.5|102252.5|102322.3|102268.8|102228.2|102149.2|1941
1658505000000|2022-07-22 15:50:00|102303.5|102253.5|102188.3|102138.3|102311.6|102269.9|102154.8|102061.8|1908
1658505300000|2022-07-22 15:55:00|102188.6|102138.6|102102.6|102052.6|102212.6|102164.3|102097.5|102035.7|1874
1658505600000|2022-07-22 16:00:00|102103.3|102053.3|102162.3|102137.3|102220.3|102153.5|102102.9|102052.9|2023
1658505900000|2022-07-22 16:05:00|102194.8|102107.3|102239.7|102189.7|102252.6|102190.2|102159.8|102107.3|1675
1658506200000|2022-07-22 16:10:00|102238.7|102188.7|102252.6|102176.6|102286.9|102224.7|102215.8|102161|1649
1658506500000|2022-07-22 16:15:00|102252.2|102178.8|102183.3|102133.3|102272.4|102216.6|102180.3|102102.7|1690
1658506800000|2022-07-22 16:20:00|102184|102134|102186.9|102136.9|102255.9|102196.6|102164.8|102101.5|1877
1658507100000|2022-07-22 16:25:00|102186.6|102136.6|102157.3|102107.3|102249.3|102181|102157.3|102107.3|1801
1658507400000|2022-07-22 16:30:00|102159.3|102109.3|102181.6|102091.8|102239.8|102163.4|102136.3|102057.3|1651
1658507700000|2022-07-22 16:35:00|102179.9|102093|102114.5|102064.5|102198.9|102122.8|102098.8|102039|1919
1658508000000|2022-07-22 16:40:00|102097.5|102072.5|102110.9|102039.4|102143.8|102084.5|102055|101989.9|2098
1658508300000|2022-07-22 16:45:00|102116.6|102038.6|102090.5|102015.8|102150.5|102073.7|102048.7|101969.4|2013
1658508600000|2022-07-22 16:50:00|102088.2|102017.7|102111.2|102037.9|102132.3|102061|102038.9|101958.4|1897
1658508900000|2022-07-22 16:55:00|102112.8|102037.5|102125.9|102075.9|102150.8|102091.2|102083.5|102028.1|1874
1658509200000|2022-07-22 17:00:00|102126.1|102076.1|102124.6|102074.6|102172.5|102104.2|102102.4|102052.6|1957
1658509500000|2022-07-22 17:05:00|102125.9|102075.9|102089.4|102017.3|102148.2|102085.8|102055.8|102005.8|1607
1658509800000|2022-07-22 17:10:00|102089.8|102017.7|102177.6|102127.6|102208.5|102147.1|102077.1|102017.7|1826
1658510100000|2022-07-22 17:15:00|102178|102128|102186.8|102136.8|102215.9|102149.8|102156.2|102095.2|1736
1658510400000|2022-07-22 17:20:00|102187.1|102137.1|102173.6|102148.6|102215|102168.2|102162|102115|1500
1658510700000|2022-07-22 17:25:00|102172.8|102147.8|102182.4|102132.4|102237.8|102178.8|102170.7|102118|1593
1658511000000|2022-07-22 17:30:00|102183.9|102133.9|102266.8|102216.8|102288.2|102231.9|102183.2|102124.1|1675
1658511300000|2022-07-22 17:35:00|102266.4|102216.4|102263.8|102213.8|102300.4|102239.8|102255.4|102198.8|1481
1658511600000|2022-07-22 17:40:00|102260.1|102210.1|102240.7|102190.7|102293.9|102232.5|102230|102185.2|1445
1658511900000|2022-07-22 17:45:00|102239.8|102189.8|102224.7|102174.7|102290.9|102229.5|102206.7|102149.8|1594
1658512200000|2022-07-22 17:50:00|102224.8|102174.8|102229.7|102179.7|102281.5|102221.6|102221.4|102166.9|1687
1658512500000|2022-07-22 17:55:00|102230|102180|102255.5|102185|102268.4|102201.7|102205.8|102152.9|1569
1658512800000|2022-07-22 18:00:00|102255.7|102185.6|102270|102220|102278.6|102225.5|102188.2|102134.7|1705
1658513100000|2022-07-22 18:05:00|102271.4|102221.4|102371.2|102301.1|102380.2|102325.9|102264.8|102219.6|1641
1658513400000|2022-07-22 18:10:00|102361.4|102311.4|102468|102418|102477.3|102427.3|102350.9|102310.7|1564
1658513700000|2022-07-22 18:15:00|102468.5|102418.5|102411.6|102361.6|102477.4|102428.4|102397.2|102321.3|1603
1658514000000|2022-07-22 18:20:00|102411.9|102361.9|102451.4|102372.6|102468.1|102393.9|102387.3|102320.3|1484
1658514300000|2022-07-22 18:25:00|102436.2|102386.2|102458.8|102378.2|102481.9|102423.1|102423.8|102370.3|1410
1658514600000|2022-07-22 18:30:00|102443.8|102393.8|102450.6|102400.6|102500.9|102444.4|102418.1|102330.6|1680
1658514900000|2022-07-22 18:35:00|102450.2|102400.2|102421.6|102371.6|102472.6|102413.1|102398.4|102329.9|1629
1658515200000|2022-07-22 18:40:00|102420.8|102370.8|102539.6|102489.6|102560.7|102511.9|102413.1|102361.1|1540
1658515500000|2022-07-22 18:45:00|102535.2|102485.2|102586|102536|102619.8|102552.5|102535.2|102469.7|1754
1658515800000|2022-07-22 18:50:00|102586.2|102536.2|102541.8|102491.8|102610.2|102543.5|102523.7|102444.3|1771
1658516100000|2022-07-22 18:55:00|102542.7|102492.7|102533.9|102451.9|102566.2|102501.2|102498.9|102427.1|1713
1658516400000|2022-07-22 19:00:00|102533.8|102455.7|102514.1|102464.1|102590.4|102520.5|102476.1|102393.6|1837
1658516700000|2022-07-22 19:05:00|102513.3|102463.3|102516.5|102444|102558|102491.8|102478.5|102408.4|1465
1658517000000|2022-07-22 19:10:00|102516.2|102444.7|102453|102428|102527.6|102463.1|102452.6|102388.7|1752
1658517300000|2022-07-22 19:15:00|102484.5|102395.5|102456.4|102406.4|102507|102445.2|102448.3|102359.4|1705
1658517600000|2022-07-22 19:20:00|102466.7|102391.1|102451.6|102381.3|102504.2|102431.7|102438.6|102341.7|1648
1658517900000|2022-07-22 19:25:00|102440.5|102390.5|102467.7|102417.7|102489.6|102419.9|102407.8|102329.6|1597
1658518200000|2022-07-22 19:30:00|102490|102388.6|102477.5|102361.5|102525.9|102420.2|102418.9|102305.2|1734
1658518500000|2022-07-22 19:35:00|102478.3|102362.3|102437.3|102348.3|102504.1|102398.4|102434.2|102344.7|1368
1658518800000|2022-07-22 19:40:00|102438.8|102346.7|102425.9|102323|102449|102350.8|102405.1|102306.9|1316
1658519100000|2022-07-22 19:45:00|102426.1|102322.5|102412.7|102296.7|102452|102345.1|102388|102278.7|1424
1658519400000|2022-07-22 19:50:00|102409.9|102300.2|102405.3|102292.6|102456.4|102365.3|102307.4|102199.9|1792
1658519700000|2022-07-22 19:55:00|102403.7|102297.3|102318.4|102207.9|102411.2|102304|102276.8|102160.8|1970
1658520000000|2022-07-22 20:00:00|102315.9|102208.1|102347.9|102231.9|102368.9|102259.2|102290.9|102174.9|1889
1658520300000|2022-07-22 20:05:00|102356.6|102242.4|102336.1|102226|102373.7|102258.8|102302.4|102195.9|1331
1658520600000|2022-07-22 20:10:00|102339.3|102223.3|102316.7|102240.1|102362.7|102262.6|102266|102150|1392
1658520900000|2022-07-22 20:15:00|102315.8|102240.3|102286.3|102192.6|102346.7|102245.1|102260.2|102144.2|1412
1658521200000|2022-07-22 20:20:00|102290.1|102190|102255.6|102184.6|102312.9|102220.2|102246.5|102131.7|1458
1658521500000|2022-07-22 20:25:00|102256.6|102184.5|102235.1|102185.1|102306.3|102203.2|102232.7|102145.6|1286
1658521800000|2022-07-22 20:30:00|102241.8|102161.5|102313.1|102197.1|102313.1|102200.7|102228.8|102146.8|891
1658522100000|2022-07-22 20:35:00|102304.9|102188.9|102236.7|102143.7|102307.8|102197|102227.1|102130.6|895
1658522400000|2022-07-22 20:40:00|102236|102143.6|102201.1|102151.1|102293.3|102177.3|102178.4|102099.3|1025
1658522700000|2022-07-22 20:45:00|102200.6|102150.6|102235.1|102185.1|102310|102207.4|102200.6|102123.3|1014
1658523000000|2022-07-22 20:50:00|102255.9|102156.7|102314.9|102198.9|102322.4|102206.4|102235.6|102147.8|1653
1658523300000|2022-07-22 20:55:00|102308.6|102192.6|102258.8|102142.8|102316.5|102200.5|102258.1|102142.1|1530
1658692800000|2022-07-24 20:00:00|102243.3|102102.3|102243.3|102102.3|102243.3|102102.3|102243.3|102102.3|1
1658696400000|2022-07-24 21:00:00|102233.3|102112.3|102216.1|102100.1|102233.3|102113|102212.6|102096.6|31
1658696700000|2022-07-24 21:05:00|102218.5|102102.5|102239.8|102123.8|102244.2|102128.2|102215.8|102099.8|52
1658697000000|2022-07-24 21:10:00|102234.8|102118.8|102227.6|102111.6|102235.8|102119.8|102223.3|102107.3|24
1658697600000|2022-07-24 21:20:00|102224|102108|102192.8|102076.8|102224.2|102108.2|102192.8|102076.8|10
1658697900000|2022-07-24 21:25:00|102194.7|102078.7|102195.6|102079.6|102195.6|102079.6|102189.7|102073.7|4
1658698800000|2022-07-24 21:40:00|102183|102067|102183|102067|102183|102067|102183|102067|1
1658700000000|2022-07-24 22:00:00|102191.9|102075.9|102196.7|102080.7|102243.8|102127.8|102176.7|102060.7|76
1658700300000|2022-07-24 22:05:00|102160|102044|102209.4|102093.4|102209.4|102093.4|102154.7|102038.7|4
1658700900000|2022-07-24 22:15:00|102196.1|102080.1|102196.1|102080.1|102196.1|102080.1|102196.1|102080.1|1
1658701200000|2022-07-24 22:20:00|102216.5|102100.5|102194.6|102078.6|102216.8|102100.8|102194.6|102078.6|4
1658701500000|2022-07-24 22:25:00|102194.9|102078.9|102200.4|102084.4|102200.8|102084.8|102194.9|102078.9|3
1658702100000|2022-07-24 22:35:00|102178.5|102062.5|102178.5|102062.5|102178.5|102062.5|102178.5|102062.5|1
1658702400000|2022-07-24 22:40:00|102206.7|102090.7|102177.4|102061.4|102213.5|102097.5|102176.9|102060.9|16
1658702700000|2022-07-24 22:45:00|102207.9|102091.9|102221.9|102105.9|102226.7|102110.7|102183.4|102067.4|31
1658703000000|2022-07-24 22:50:00|102205.2|102089.2|102216.5|102100.5|102226|102110|102182.3|102066.3|126
1658703300000|2022-07-24 22:55:00|102213.4|102097.4|102205.9|102089.9|102229.7|102113.7|102171.4|102055.4|109
1658703600000|2022-07-24 23:00:00|102202.5|102086.5|102248.9|102132.9|102249|102133|102195.9|102079.9|43
1658703900000|2022-07-24 23:05:00|102244|102128|102252.1|102136.1|102266|102150|102241|102125|106
1658704200000|2022-07-24 23:10:00|102236.1|102120.1|102285.6|102169.6|102285.6|102169.6|102236.1|102120.1|97
1658704500000|2022-07-24 23:15:00|102281.5|102165.5|102309.9|102193.9|102322.5|102206.5|102272.8|102156.8|209
1658704800000|2022-07-24 23:20:00|102319.4|102203.4|102335|102219|102364.8|102248.8|102292|102176|530
1658705100000|2022-07-24 23:25:00|102333.8|102217.8|102341.7|102225.7|102357.9|102241.9|102279.9|102163.9|1043
1658705400000|2022-07-24 23:30:00|102335.7|102219.7|102324.9|102208.9|102344.9|102228.9|102296|102180|1138
1658705700000|2022-07-24 23:35:00|102330|102214|102320|102204|102338.2|102222.2|102304.5|102188.5|828
1658706000000|2022-07-24 23:40:00|102320.8|102204.8|102344.3|102228.3|102348.2|102232.2|102312.7|102196.7|887
1658706300000|2022-07-24 23:45:00|102343.5|102227.5|102346.9|102230.9|102352|102236|102319.1|102203.1|748
1658706600000|2022-07-24 23:50:00|102352.2|102236.2|102335.7|102219.7|102352.2|102236.2|102301.7|102185.7|951
1658706900000|2022-07-24 23:55:00|102336.1|102220.1|102390.6|102274.6|102391.6|102275.6|102327.8|102211.8|976
1658707200000|2022-07-25 00:00:00|102382.5|102266.5|102445.8|102329.8|102481.4|102365.4|102373.8|102257.8|1419
1658707500000|2022-07-25 00:05:00|102444.5|102328.5|102500.3|102384.3|102535|102419|102444.5|102328.5|1131
1658707800000|2022-07-25 00:10:00|102498.9|102382.9|102483.2|102367.2|102503.6|102387.6|102457.6|102341.6|831
1658708100000|2022-07-25 00:15:00|102483.6|102367.6|102482.8|102366.8|102496|102380|102464.6|102348.6|1182
1658708400000|2022-07-25 00:20:00|102482.4|102366.4|102479.4|102363.4|102496.2|102380.2|102475.5|102359.5|1076
1658708700000|2022-07-25 00:25:00|102479.5|102363.5|102497.3|102381.3|102501|102385|102468.7|102352.7|870
1658709000000|2022-07-25 00:30:00|102496.5|102380.5|102538.1|102422.1|102541.5|102425.5|102495.8|102379.8|964
1658709300000|2022-07-25 00:35:00|102538.5|102422.5|102552.8|102436.8|102568.7|102452.7|102529.2|102413.2|1255
1658709600000|2022-07-25 00:40:00|102553.4|102437.4|102529.6|102413.6|102573.5|102457.5|102516.1|102400.1|1088
1658709900000|2022-07-25 00:45:00|102530.4|102414.4|102563.2|102447.2|102573.3|102457.3|102507.6|102391.6|1030
1658710200000|2022-07-25 00:50:00|102563.7|102447.7|102584.7|102505.9|102619.5|102513.2|102558.6|102444.8|1389
1658710500000|2022-07-25 00:55:00|102588.1|102504.4|102602|102515|102633.5|102527.9|102558.4|102449.7|839
1658710800000|2022-07-25 01:00:00|102629|102514|102598.9|102482.9|102636.5|102520.5|102561.8|102448.2|1154
1658711100000|2022-07-25 01:05:00|102598.8|102482.8|102551.5|102439.8|102599.3|102483.3|102550.5|102439.2|1212
1658711400000|2022-07-25 01:10:00|102551.7|102440|102582.8|102466.8|102586.5|102470.5|102522.2|102407.8|1490
1658711700000|2022-07-25 01:15:00|102582.7|102466.7|102556|102440|102588|102475.9|102541.8|102425.8|1547
1658712000000|2022-07-25 01:20:00|102555.5|102439.5|102564.4|102448.6|102581.6|102465.6|102552.9|102437|1394
1658712300000|2022-07-25 01:25:00|102563.1|102448.8|102588|102472|102608.1|102492.1|102563.1|102448.7|1549
1658712600000|2022-07-25 01:30:00|102588.1|102472.1|102568.1|102452.1|102602.1|102486.1|102562|102447.4|1734
1658712900000|2022-07-25 01:35:00|102568.4|102452.4|102530.4|102414.4|102579.4|102463.4|102475.3|102359.3|1414
1658713200000|2022-07-25 01:40:00|102536.7|102421.5|102463.3|102347.3|102540.5|102424.5|102462.5|102346.5|1605
1658713500000|2022-07-25 01:45:00|102468.5|102352.5|102464.9|102348.9|102488.1|102372.1|102454.2|102338.2|1716
1658713800000|2022-07-25 01:50:00|102464.6|102348.6|102488.9|102372.9|102508.3|102392.3|102456.9|102340.9|1438
1658714100000|2022-07-25 01:55:00|102488.3|102372.3|102476.9|102360.9|102494|102378|102451.1|102335.1|1460
1658714400000|2022-07-25 02:00:00|102475.6|102359.6|102480.1|102364.1|102495.1|102379.1|102454.4|102338.4|1291
1658714700000|2022-07-25 02:05:00|102480.7|102364.7|102465.5|102349.5|102498.2|102382.2|102460.6|102344.6|1213
1658715000000|2022-07-25 02:10:00|102464|102348|102385.2|102269.2|102467.9|102351.9|102368.9|102252.9|1570
1658715300000|2022-07-25 02:15:00|102385.4|102269.4|102346.7|102230.7|102397.4|102281.4|102335.4|102219.4|1571
1658715600000|2022-07-25 02:20:00|102348.8|102232.8|102367.4|102251.4|102377.5|102261.5|102331.9|102215.9|1418
1658715900000|2022-07-25 02:25:00|102367.6|102251.6|102373|102257|102390.5|102274.5|102352.5|102236.5|1437
1658716200000|2022-07-25 02:30:00|102373.4|102257.4|102402.3|102286.3|102409.1|102293.1|102347.4|102231.4|1555
1658716500000|2022-07-25 02:35:00|102403.4|102287.4|102357.5|102241.5|102406|102290|102341.1|102225.1|1349
1658716800000|2022-07-25 02:40:00|102357.7|102241.7|102310.8|102194.8|102371.5|102255.5|102301.9|102185.9|1351
1658717100000|2022-07-25 02:45:00|102312.1|102196.1|102330.9|102214.9|102360.9|102244.9|102306.9|102190.9|1563
1658717400000|2022-07-25 02:50:00|102330.8|102214.8|102303.5|102187.5|102337.1|102221.1|102296.9|102180.9|1228
1658717700000|2022-07-25 02:55:00|102303.8|102187.8|102302.9|102186.9|102326.1|102210.1|102286.7|102170.7|1164
1658718000000|2022-07-25 03:00:00|102303|102187|102339.2|102223.2|102343.6|102227.6|102287.9|102173.8|1406
1658718300000|2022-07-25 03:05:00|102339.3|102223.3|102303|102187|102355.4|102239.4|102292.1|102177.6|1667
1658718600000|2022-07-25 03:10:00|102303.2|102187.2|102328.4|102213.4|102333.8|102217.8|102295.3|102179.3|1258
1658718900000|2022-07-25 03:15:00|102328.3|102212.3|102326|102210|102352.2|102236.2|102315|102199|1019
1658719200000|2022-07-25 03:20:00|102325.9|102209.9|102321.1|102205.1|102357.3|102241.3|102310.1|102201.3|1144
1658719500000|2022-07-25 03:25:00|102320|102204|102346.7|102230.7|102350.5|102234.5|102310.6|102194.6|1057
1658719800000|2022-07-25 03:30:00|102346.5|102230.5|102349.5|102233.5|102363.8|102252.1|102335.5|102219.5|1207
1658720100000|2022-07-25 03:35:00|102349|102233|102319.3|102203.3|102353.3|102237.3|102304.6|102188.6|1088
1658720400000|2022-07-25 03:40:00|102318.6|102202.6|102332.2|102216.2|102336.9|102220.9|102306.3|102199.9|1028
1658720700000|2022-07-25 03:45:00|102335.5|102219.5|102333.9|102217.9|102352.7|102238.2|102320.5|102211.1|929
1658721000000|2022-07-25 03:50:00|102333.7|102217.7|102310.5|102194.5|102344.4|102228.4|102301.7|102189|1065
1658721300000|2022-07-25 03:55:00|102310.9|102194.9|102341.3|102225.3|102345.2|102229.2|102310.9|102194.9|1160
1658721600000|2022-07-25 04:00:00|102340.1|102224.1|102326.2|102210.2|102341.6|102225.6|102311.6|102195.6|1326
1658721900000|2022-07-25 04:05:00|102324.9|102208.9|102311.3|102195.3|102337.7|102221.7|102305.4|102189.4|1419
1658722200000|2022-07-25 04:10:00|102310.1|102194.1|102324.7|102208.7|102334.5|102218.5|102288.8|102172.8|1193
1658722500000|2022-07-25 04:15:00|102329.3|102213.3|102338|102222|102348.7|102232.7|102320.5|102204.5|1635
1658722800000|2022-07-25 04:20:00|102338.1|102222.1|102339.7|102223.7|102352.9|102236.9|102330.5|102214.5|1447
1658723100000|2022-07-25 04:25:00|102339.2|102223.2|102311.7|102195.7|102341.8|102225.8|102297.3|102181.3|1252
1658723400000|2022-07-25 04:30:00|102311.3|102195.3|102315.9|102199.9|102321.2|102205.2|102303.7|102187.7|1087
1658723700000|2022-07-25 04:35:00|102316.1|102200.1|102325.2|102209.2|102328.7|102212.7|102306.4|102190.4|950
1658724000000|2022-07-25 04:40:00|102325.3|102209.3|102376|102260|102380.8|102264.8|102317.5|102201.5|1435
1658724300000|2022-07-25 04:45:00|102378.9|102262.9|102365.3|102249.3|102406.4|102290.5|102363.7|102247.7|884
1658724600000|2022-07-25 04:50:00|102365.5|102249.5|102377.1|102263|102388.9|102272.9|102354.5|102247.4|682
1658724900000|2022-07-25 04:55:00|102377.3|102261.3|102374.3|102258.3|102382.8|102266.8|102350.1|102234.1|1007
1658725200000|2022-07-25 05:00:00|102371.2|102255.2|102403.5|102302.9|102425.5|102320|102352.6|102240.1|1175
1658725500000|2022-07-25 05:05:00|102400.6|102303.4|102457.2|102341.2|102459.1|102343.1|102391.4|102295|868
1658725800000|2022-07-25 05:10:00|102456.7|102340.7|102473.8|102357.8|102473.8|102360.3|102433.6|102323.6|1217
1658726100000|2022-07-25 05:15:00|102474.5|102358.5|102469.8|102353.8|102510.4|102394.4|102431.6|102322.1|1151
1658726400000|2022-07-25 05:20:00|102469.7|102353.7|102467.4|102351.4|102485.9|102377.3|102459.4|102350|1196
1658726700000|2022-07-25 05:25:00|102467|102351|102445.2|102330.1|102482.6|102384.2|102436.5|102327.2|1156
1658727000000|2022-07-25 05:30:00|102445.7|102329.7|102495.3|102379.3|102501.7|102397.3|102438.6|102325.6|1257
1658727300000|2022-07-25 05:35:00|102495.9|102379.9|102475.3|102359.3|102497.6|102393.6|102448.3|102350.6|1241
1658727600000|2022-07-25 05:40:00|102475.7|102359.7|102515.1|102401.4|102521.3|102431.1|102463.7|102357.6|1136
1658727900000|2022-07-25 05:45:00|102516.1|102400.1|102459.8|102376.3|102518.2|102436|102447.1|102361.1|1198
1658728200000|2022-07-25 05:50:00|102457.9|102375.7|102483.9|102395.2|102497.2|102400.4|102445.5|102351.6|1204
1658728500000|2022-07-25 05:55:00|102481.6|102400.6|102464.8|102348.8|102490.7|102406.4|102433.2|102325.4|1326
1658728800000|2022-07-25 06:00:00|102465|102349|102467.4|102368.5|102480.2|102384.3|102387|102277.5|1697
1658729100000|2022-07-25 06:05:00|102468.4|102367.8|102468.3|102395.6|102494.9|102431.4|102415.9|102328|1728
1658729400000|2022-07-25 06:10:00|102468.2|102395.1|102341.6|102291.6|102480.9|102421.3|102328.3|102266.7|1496
1658729700000|2022-07-25 06:15:00|102341.9|102291.9|102394|102317.3|102420.4|102342.5|102314.3|102250.6|1511
1658730000000|2022-07-25 06:20:00|102393.9|102318.3|102414.1|102364.1|102455.6|102388.1|102385.1|102309.8|1532
1658730300000|2022-07-25 06:25:00|102413.8|102363.8|102426.8|102376.8|102447.9|102396|102390.2|102341.5|1376
1658730600000|2022-07-25 06:30:00|102426.4|102376.4|102403.4|102353.4|102446.3|102394.1|102345.8|102278.9|1669
1658730900000|2022-07-25 06:35:00|102403.6|102353.6|102397.7|102347.7|102466.7|102416.7|102384.3|102321.6|1593
1658731200000|2022-07-25 06:40:00|102397.5|102347.5|102373.6|102348.6|102447|102403.8|102352.3|102307|1533
1658731500000|2022-07-25 06:45:00|102372.5|102347.5|102250.9|102225.9|102379.3|102348.2|102242.3|102211.1|1717
1658731800000|2022-07-25 06:50:00|102252|102227|102311.3|102286.3|102316.5|102287.9|102193.7|102158.5|1764
1658732100000|2022-07-25 06:55:00|102310.4|102285.4|102252.8|102227.8|102331|102289.1|102240.8|102198.8|1771
1658732400000|2022-07-25 07:00:00|102251.4|102226.4|102226.7|102201.7|102275.6|102246.2|102148.7|102114|2056
1658732700000|2022-07-25 07:05:00|102228.8|102203.8|102127.4|102102.4|102253.6|102212.2|102075.9|102050.9|1855
1658733000000|2022-07-25 07:10:00|102127.9|102102.9|102040|102015|102155.3|102130.3|102034.1|102009.1|1800
1658733300000|2022-07-25 07:15:00|102042.4|102017.4|102201.1|102176.1|102215.5|102190.5|102038.5|102013.5|1815
1658733600000|2022-07-25 07:20:00|102203.3|102178.3|102019.9|101994.9|102259.9|102234.9|101931.3|101889.4|2078
1658733900000|2022-07-25 07:25:00|102019.8|101994.8|102148.5|102098.5|102203|102174.6|101993|101968|2078
1658734200000|2022-07-25 07:30:00|102148.8|102098.8|102145.5|102120.5|102167.4|102139.3|102061.9|102030.6|1991
1658734500000|2022-07-25 07:35:00|102146.8|102121.8|102218.6|102193.6|102221.9|102196.9|102080.7|102055.7|1974
1658734800000|2022-07-25 07:40:00|102219.1|102194.1|102169.6|102144.6|102254.3|102205.7|102129.4|102095.4|1820
1658735100000|2022-07-25 07:45:00|102167.3|102142.3|102194|102169|102208.6|102183.6|102104.9|102079.9|1788
1658735400000|2022-07-25 07:50:00|102193.1|102168.1|102142.7|102117.7|102193.7|102168.7|102088.8|102063.8|1852
1658735700000|2022-07-25 07:55:00|102144.4|102119.4|102180.3|102098|102209.9|102184.9|102129.4|102081.1|1820
1658736000000|2022-07-25 08:00:00|102182.7|102094.1|102042.7|102017.7|102411.2|102295.2|102035.2|102010.2|2158
1658736300000|2022-07-25 08:05:00|102047|102022|102061.1|102036.1|102075.9|102047.4|102004.9|101979.9|2041
1658736600000|2022-07-25 08:10:00|102060.2|102035.2|102040.4|102015.4|102092|102067|102013.2|101988.2|1952
1658736900000|2022-07-25 08:15:00|102039.2|102014.2|102019.2|101994.2|102092.5|102067.5|101979.7|101952.4|1859
1658737200000|2022-07-25 08:20:00|102019.5|101994.5|101895.1|101870.1|102035.8|102010.8|101890.8|101865.8|1858
1658737500000|2022-07-25 08:25:00|101896|101871|101980.7|101955.7|102006.7|101981.7|101886.4|101861.4|1777
1658737800000|2022-07-25 08:30:00|101980.3|101955.3|101912.6|101887.6|101980.3|101955.3|101905.3|101880.3|1760
1658738100000|2022-07-25 08:35:00|101912.3|101887.3|101807|101782|101929.2|101904.2|101765.8|101699.6|1847
1658738400000|2022-07-25 08:40:00|101807.2|101782.2|101896.1|101871.1|101897.7|101872.7|101782.2|101757.2|1810
1658738700000|2022-07-25 08:45:00|101896.6|101871.6|101891.2|101866.2|101901.8|101876.8|101805.5|101780.5|1752
1658739000000|2022-07-25 08:50:00|101891.4|101866.4|101830.5|101805.5|101897|101872|101801|101776|1742
1658739300000|2022-07-25 08:55:00|101830.7|101805.7|101760.6|101735.6|101845.6|101820.6|101678.3|101653.3|1866
1658739600000|2022-07-25 09:00:00|101760.8|101735.8|101691.3|101666.3|101786.6|101761.6|101685.7|101660.7|1686
1658739900000|2022-07-25 09:05:00|101692.2|101667.2|101539.8|101514.8|101707.1|101682.1|101528.9|101503.9|1964
1658740200000|2022-07-25 09:10:00|101539.7|101514.7|101505.3|101480.3|101550.5|101525.5|101451.3|101426.3|1982
1658740500000|2022-07-25 09:15:00|101504.3|101479.3|101513.2|101488.2|101549.6|101524.6|101487.2|101462.2|1687
1658740800000|2022-07-25 09:20:00|101512.7|101487.7|101466.2|101441.2|101525.1|101500.1|101453.4|101428.4|1916
1658741100000|2022-07-25 09:25:00|101469|101444|101478.3|101453.3|101518.3|101493.3|101462.5|101437.5|1561
1658741400000|2022-07-25 09:30:00|101478.4|101453.4|101461.4|101436.4|101505.9|101480.9|101411.2|101386.2|1811
1658741700000|2022-07-25 09:35:00|101462.9|101437.9|101494.9|101469.9|101528.6|101503.6|101421.4|101396.4|1722
1658742000000|2022-07-25 09:40:00|101495.3|101470.3|101507.5|101482.5|101513.4|101488.4|101469.5|101444.5|1553
1658742300000|2022-07-25 09:45:00|101507.6|101482.6|101481.4|101456.4|101533.7|101508.7|101473.9|101440.2|1474
1658742600000|2022-07-25 09:50:00|101482|101457|101532|101507|101542.3|101517.3|101482|101457|1623
1658742900000|2022-07-25 09:55:00|101531.3|101506.3|101467.8|101442.8|101548.4|101523.4|101448.5|101423.5|1858
1658743200000|2022-07-25 10:00:00|101467.6|101442.6|101487.6|101462.6|101548.2|101523.2|101464.9|101439.9|1675
1658743500000|2022-07-25 10:05:00|101489.3|101464.3|101544.2|101519.2|101549.7|101524.7|101477.2|101452.2|1481
1658743800000|2022-07-25 10:10:00|101544.5|101519.5|101521.5|101496.5|101548|101523|101497|101472|1291
1658744100000|2022-07-25 10:15:00|101521.6|101496.6|101632.9|101607.9|101634.5|101609.5|101517.2|101492.2|1418
1658744400000|2022-07-25 10:20:00|101633.2|101608.2|101702|101677|101734.9|101709.9|101627.5|101602.5|1781
1658744700000|2022-07-25 10:25:00|101703.3|101678.3|101724.9|101699.9|101741|101716|101667.8|101642.8|1517
1658745000000|2022-07-25 10:30:00|101724.5|101699.5|101792.8|101767.8|101803.3|101778.3|101722.7|101697.7|1715
1658745300000|2022-07-25 10:35:00|101792.6|101767.6|101751.8|101726.8|101811.6|101786.6|101746|101721|1675
1658745600000|2022-07-25 10:40:00|101752|101727|101777|101752|101781.8|101756.8|101732.1|101707.1|1593
1658745900000|2022-07-25 10:45:00|101778.2|101753.2|101709.4|101684.4|101804.4|101779.4|101697.9|101672.9|1615
1658746200000|2022-07-25 10:50:00|101708.4|101683.4|101640.3|101615.3|101729.2|101704.2|101639.8|101614.8|1553
1658746500000|2022-07-25 10:55:00|101640|101615|101621.5|101596.5|101703.3|101678.3|101621.5|101596.5|1751
1658746800000|2022-07-25 11:00:00|101622.4|101597.4|101682.1|101657.1|101730.2|101705.2|101608.8|101583.8|1741
1658747100000|2022-07-25 11:05:00|101682.3|101657.3|101622.9|101597.9|101685.2|101660.2|101576.4|101551.4|1925
1658747400000|2022-07-25 11:10:00|101622.8|101597.8|101599.6|101574.6|101633|101608|101562.4|101537.4|1662
1658747700000|2022-07-25 11:15:00|101599.4|101574.4|101539.9|101514.9|101615.1|101590.1|101537.6|101512.6|1548
1658748000000|2022-07-25 11:20:00|101540.1|101515.1|101411.6|101386.6|101547.6|101522.6|101376.3|101351.3|1793
1658748300000|2022-07-25 11:25:00|101410.4|101385.4|101525.9|101500.9|101526.3|101501.3|101409.4|101384.4|1744
1658748600000|2022-07-25 11:30:00|101526.4|101501.4|101552.8|101527.8|101555.8|101530.8|101479.7|101454.7|1637
1658748900000|2022-07-25 11:35:00|101553.5|101528.5|101590.7|101565.7|101617.7|101592.7|101545.3|101520.3|1849
1658749200000|2022-07-25 11:40:00|101590.5|101565.5|101579.7|101554.7|101623.3|101598.3|101545.7|101520.7|1625
1658749500000|2022-07-25 11:45:00|101578.9|101553.9|101625.5|101600.5|101664.8|101639.8|101530.6|101505.6|1861
1658749800000|2022-07-25 11:50:00|101625.4|101600.4|101614.8|101589.8|101642.8|101617.8|101558.7|101533.7|1821
1658750100000|2022-07-25 11:55:00|101614.3|101589.3|101621.4|101596.4|101661.1|101636.1|101590.4|101565.4|1817
1658750400000|2022-07-25 12:00:00|101621.6|101596.6|101618.4|101593.4|101684.6|101659.6|101574.2|101549.2|1934
1658750700000|2022-07-25 12:05:00|101616|101591|101572.4|101547.4|101634.1|101609.1|101545.4|101520.4|1964
1658751000000|2022-07-25 12:10:00|101571.8|101546.8|101578|101553|101610.1|101585.1|101557.8|101532.8|1895
1658751300000|2022-07-25 12:15:00|101577.8|101552.8|101598.7|101573.7|101634.6|101609.6|101529.4|101504.4|1792
1658751600000|2022-07-25 12:20:00|101598.9|101573.9|101596.9|101571.9|101605.3|101580.3|101540.5|101515.5|1821
1658751900000|2022-07-25 12:25:00|101597.6|101572.6|101634.7|101609.7|101648.8|101623.8|101591.4|101566.4|2036
1658752200000|2022-07-25 12:30:00|101636.4|101611.4|101547.5|101522.5|101647.5|101622.5|101547|101522|1894
1658752500000|2022-07-25 12:35:00|101547.4|101522.4|101637.9|101612.9|101655.1|101630.1|101545.7|101520.7|1797
1658752800000|2022-07-25 12:40:00|101638.4|101613.4|101604.3|101579.3|101685.9|101660.9|101586.4|101561.4|1837
1658753100000|2022-07-25 12:45:00|101600.7|101575.7|101630.8|101605.8|101649.9|101624.9|101569.1|101544.1|1895
1658753400000|2022-07-25 12:50:00|101631.5|101606.5|101598.5|101573.5|101633.1|101608.1|101585.3|101560.3|1762
1658753700000|2022-07-25 12:55:00|101599|101574|101561.6|101536.6|101613.7|101588.7|101528.2|101503.2|1989
1658754000000|2022-07-25 13:00:00|101560.7|101535.7|101591.7|101566.7|101617.7|101592.7|101517.5|101492.5|1802
1658754300000|2022-07-25 13:05:00|101591.3|101566.3|101644.8|101619.8|101656.8|101631.8|101575.8|101550.8|1776
1658754600000|2022-07-25 13:10:00|101645.1|101620.1|101670.7|101645.7|101687.7|101662.7|101618.3|101585|1643
1658754900000|2022-07-25 13:15:00|101670.1|101645.1|101595.3|101570.3|101693.2|101668.2|101592.8|101567.8|1770
1658755200000|2022-07-25 13:20:00|101595.5|101570.5|101587|101562|101635.6|101610.6|101576.1|101551.1|1719
1658755500000|2022-07-25 13:25:00|101586.5|101561.5|101550.9|101525.9|101589.5|101564.5|101487.6|101462.6|1747
1658755800000|2022-07-25 13:30:00|101551.4|101526.4|101629.2|101604.2|101633.7|101608.7|101544.5|101519.5|2016
1658756100000|2022-07-25 13:35:00|101631.1|101606.1|101682.6|101657.6|101728.8|101703.8|101627.6|101602.6|1962
1658756400000|2022-07-25 13:40:00|101682.3|101657.3|101607.4|101582.4|101682.5|101657.5|101580.5|101555.5|2124
1658756700000|2022-07-25 13:45:00|101607.1|101582.1|101591.5|101566.5|101680.1|101655.1|101591.2|101566.2|2038
1658757000000|2022-07-25 13:50:00|101588.6|101563.6|101562.1|101537.1|101616.1|101591.1|101546.3|101521.3|1946
1658757300000|2022-07-25 13:55:00|101562.5|101537.5|101552.4|101527.4|101573.8|101548.8|101497.3|101472.3|1733
1658757600000|2022-07-25 14:00:00|101555.6|101530.6|101476|101451|101558.2|101533.2|101447.7|101406.4|1824
1658757900000|2022-07-25 14:05:00|101475.6|101450.6|101437.7|101412.7|101568.4|101543.4|101432.8|101407.8|2017
1658758200000|2022-07-25 14:10:00|101437.3|101412.3|101504.3|101479.3|101510.2|101485.2|101433.4|101408.4|1927
1658758500000|2022-07-25 14:15:00|101504.2|101479.2|101558.4|101533.4|101592.6|101567.6|101503.5|101478.5|1980
1658758800000|2022-07-25 14:20:00|101557|101532|101535.6|101510.6|101576.2|101551.2|101509.2|101484.2|1943
1658759100000|2022-07-25 14:25:00|101535.4|101510.4|101776.6|101751.6|101857.1|101832.1|101513.5|101488.5|2185
1658759400000|2022-07-25 14:30:00|101777|101752|101920.4|101895.4|101933.9|101908.9|101733.5|101708.5|2196
1658759700000|2022-07-25 14:35:00|101920.7|101895.7|101905.9|101880.9|101934.7|101906.5|101836.9|101811.9|2114
1658760000000|2022-07-25 14:40:00|101907.5|101882.5|101870.2|101845.2|102003.2|101971.8|101844.9|101819.9|2147
1658760300000|2022-07-25 14:45:00|101869.4|101844.4|101881|101856|101883.2|101858.2|101790.9|101765.9|2020
1658760600000|2022-07-25 14:50:00|101881.5|101856.5|101930.9|101905.9|101968.4|101943.4|101851|101826|2166
1658760900000|2022-07-25 14:55:00|101934.5|101909.5|101911.2|101886.2|101951.6|101926.6|101880|101855|2086
1658761200000|2022-07-25 15:00:00|101910.5|101885.5|101880.2|101855.2|101937.3|101912.3|101855.9|101830.9|1969
1658761500000|2022-07-25 15:05:00|101881.4|101856.4|101907.1|101882.1|101938.8|101913.8|101881.4|101856.4|1800
1658761800000|2022-07-25 15:10:00|101907.4|101882.4|102008.6|101983.6|102016.3|101991.3|101893.3|101868.3|1797
1658762100000|2022-07-25 15:15:00|102008.7|101983.7|101995.1|101970.1|102045.1|102020.1|101983.6|101958.6|1848
1658762400000|2022-07-25 15:20:00|101994.8|101969.8|101994|101969|102025.1|102000.1|101975.6|101950.6|1810
1658762700000|2022-07-25 15:25:00|101995.3|101970.3|101994.2|101969.2|102045.2|102020.2|101987.2|101962.2|1830
1658763000000|2022-07-25 15:30:00|101994.5|101969.5|101906.5|101881.5|102004|101979|101902.1|101877.1|1765
1658763300000|2022-07-25 15:35:00|101908.9|101883.9|101985.9|101960.9|102010.1|101978.3|101891.8|101866.8|1704
1658763600000|2022-07-25 15:40:00|101986.2|101961.2|101927.6|101877.6|102001.1|101971.7|101910.9|101852|1477
1658763900000|2022-07-25 15:45:00|101927.7|101877.7|101953.7|101903.7|101980.5|101919.4|101895.3|101833.3|2004
1658764200000|2022-07-25 15:50:00|101954.2|101904.2|102000.5|101975.5|102024.1|101985|101942.6|101892.6|1766
1658764500000|2022-07-25 15:55:00|102001.6|101976.6|101965.4|101940.4|102048|102023|101957.6|101927.6|1777
1658764800000|2022-07-25 16:00:00|101964.9|101939.9|101999.4|101913.2|102012.3|101971|101936.5|101896|1870
1658765100000|2022-07-25 16:05:00|101996.9|101918.6|101956|101931|101996.9|101936.9|101927.5|101874.8|1292
1658765400000|2022-07-25 16:10:00|101955.8|101930.8|102011.1|101986.1|102019.1|101994.1|101936|101901.1|1513
1658765700000|2022-07-25 16:15:00|102011.3|101986.3|101995.4|101970.4|102028.9|101993.3|101968|101934.6|1639
1658766000000|2022-07-25 16:20:00|101995.5|101970.5|102009.8|101984.8|102035.4|102006.4|101991.2|101952.6|1328
1658766300000|2022-07-25 16:25:00|102010.4|101985.4|101968.4|101943.4|102025|101985.9|101964.9|101925.3|1315
1658766600000|2022-07-25 16:30:00|101968.2|101943.2|101922.3|101897.3|101974.2|101949.2|101912.8|101877.5|1892
1658766900000|2022-07-25 16:35:00|101922.4|101897.4|101916.3|101891.3|101945.6|101905.6|101900.3|101865|1862
1658767200000|2022-07-25 16:40:00|101915.9|101890.9|101900.5|101875.5|101933.4|101893.4|101895.6|101859.3|1868
1658767500000|2022-07-25 16:45:00|101901.3|101876.3|101850.6|101825.6|101906.7|101881.7|101839.8|101793.4|1733
1658767800000|2022-07-25 16:50:00|101851.2|101826.2|101918.1|101893.1|101933.3|101901.9|101840.6|101806.8|1719
1658768100000|2022-07-25 16:55:00|101918.2|101893.2|101906.6|101856.6|101930.2|101898.1|101886.3|101848.5|1565
1658768400000|2022-07-25 17:00:00|101907.8|101857.8|101845.8|101820.8|101909.3|101874.1|101831.9|101806.9|1561
1658768700000|2022-07-25 17:05:00|101845.4|101820.4|101801.6|101776.6|101858.2|101825.6|101796.3|101771.3|1212
1658769000000|2022-07-25 17:10:00|101801.3|101776.3|101799.3|101774.3|101818|101784.9|101793.6|101759.4|1818
1658769300000|2022-07-25 17:15:00|101798.9|101773.9|101815.1|101790.1|101831.6|101794.6|101796.5|101747.4|1860
1658769600000|2022-07-25 17:20:00|101815|101790|101835.4|101810.4|101848.3|101812.5|101811|101774.8|1330
1658769900000|2022-07-25 17:25:00|101835.2|101810.2|101811.7|101786.7|101839.6|101814.6|101810.4|101785.4|1366
1658770200000|2022-07-25 17:30:00|101812.1|101787.1|101861.8|101836.8|101863.9|101838.9|101804.4|101779.4|1336
1658770500000|2022-07-25 17:35:00|101861.6|101836.6|101938.5|101913.5|101962.7|101923.7|101849.8|101819.7|1391
1658770800000|2022-07-25 17:40:00|101954.5|101904.5|101930.2|101905.2|101954.5|101913.6|101922.1|101893.3|1242
1658771100000|2022-07-25 17:45:00|101930.4|101905.4|101925.2|101900.2|101954.1|101915.7|101916.9|101879.7|1076
1658771400000|2022-07-25 17:50:00|101924.9|101899.9|101956|101931|101986.9|101961.2|101923.3|101898.3|1477
1658771700000|2022-07-25 17:55:00|101955.7|101930.7|101921.9|101896.9|101960.4|101935.4|101911.3|101868.5|1274
1658772000000|2022-07-25 18:00:00|101921.7|101896.7|101919.1|101894.1|101962.2|101934.2|101913.5|101877|1609
1658772300000|2022-07-25 18:05:00|101919.9|101894.9|101901.9|101876.9|101932.8|101899|101874.5|101848.2|1367
1658772600000|2022-07-25 18:10:00|101901.8|101876.8|101853.7|101828.7|101919.5|101881.2|101845.8|101809.5|1201
1658772900000|2022-07-25 18:15:00|101853.9|101828.9|101886.3|101861.3|101898.5|101870|101853.9|101828.9|1446
1658773200000|2022-07-25 18:20:00|101885.6|101860.6|101908.1|101883.1|101924.3|101898.7|101885|101856.6|2006
1658773500000|2022-07-25 18:25:00|101907.1|101882.1|101896.4|101871.4|101926.8|101901.8|101888.9|101863.9|1623
1658773800000|2022-07-25 18:30:00|101896.7|101871.7|101921.3|101896.3|101926.8|101901.8|101889.9|101853.8|1366
1658774100000|2022-07-25 18:35:00|101921.5|101896.5|101886.6|101861.6|101925|101900|101874.2|101824.6|1443
1658774400000|2022-07-25 18:40:00|101888.7|101863.7|101892|101842|101911.3|101872.2|101879.8|101840.4|1004
1658774700000|2022-07-25 18:45:00|101891.6|101841.6|101907.5|101882.5|101926|101890.1|101884.2|101839.7|901
1658775000000|2022-07-25 18:50:00|101918.5|101868.5|101938.6|101913.6|101950.5|101919.3|101897.1|101859.9|1023
1658775300000|2022-07-25 18:55:00|101938.2|101913.2|101931.3|101906.3|101965.4|101932.5|101928.3|101903.3|1150
1658775600000|2022-07-25 19:00:00|101930.9|101905.9|101965.1|101915.1|101969.6|101923.8|101923|101870.4|1230
1658775900000|2022-07-25 19:05:00|101964.5|101914.5|101935.5|101885.5|101976.9|101936.3|101914|101877.2|1132
1658776200000|2022-07-25 19:10:00|101935.6|101885.6|101932.5|101882.5|101958.5|101912.9|101915.1|101869.3|1010
1658776500000|2022-07-25 19:15:00|101930.8|101880.8|101921.1|101871.1|101941.8|101902.5|101900.2|101852.6|1016
1658776800000|2022-07-25 19:20:00|101921|101871|101917.6|101867.6|101944.4|101901.3|101896.4|101859.3|1002
1658777100000|2022-07-25 19:25:00|101918.2|101868.2|101921.9|101871.9|101930.2|101893.9|101895.4|101855|1030
1658777400000|2022-07-25 19:30:00|101923.9|101873.9|101920.1|101870.1|101941|101884.8|101899.2|101813.7|1386
1658777700000|2022-07-25 19:35:00|101920|101870|101906|101856|101942.6|101884.8|101899.9|101826.6|1248
1658778000000|2022-07-25 19:40:00|101905.7|101855.7|101948|101898|101973.4|101903.2|101904.5|101843.4|1166
1658778300000|2022-07-25 19:45:00|101947.2|101897.2|101924.5|101874.5|101968|101901.5|101914.5|101842.4|750
1658778600000|2022-07-25 19:50:00|101924.1|101874.1|101909.4|101859.4|101945.5|101882.3|101905.4|101823|1096
1658778900000|2022-07-25 19:55:00|101910.1|101860.1|101933|101883|101966.3|101904.5|101896.7|101814.5|1356
1658779200000|2022-07-25 20:00:00|101929.5|101879.5|101897.6|101847.6|101984.4|101910.6|101895.9|101812.2|1648
1658779500000|2022-07-25 20:05:00|101896.4|101846.4|101899.2|101849.2|101907|101857|101894.9|101834.3|658
1658779800000|2022-07-25 20:10:00|101899.3|101849.3|101905.2|101855.2|101913.1|101863.1|101894.8|101844.8|1094
1658780100000|2022-07-25 20:15:00|101905.5|101855.5|101922.1|101872.1|101971.5|101905.2|101885|101830.8|941
1658780400000|2022-07-25 20:20:00|101919.8|101869.8|101916.9|101866.9|101934.1|101874.2|101905.6|101829.7|736
1658780700000|2022-07-25 20:25:00|101917.3|101867.3|101920.8|101848|101937.4|101870.1|101888.7|101828.2|672
1658781000000|2022-07-25 20:30:00|101922.4|101848.2|101927.4|101877.4|101952.5|101880.7|101910.4|101841.7|541
1658781300000|2022-07-25 20:35:00|101927.5|101877.5|101961.2|101874.4|101965.8|101892.7|101925.2|101851.7|446
1658781600000|2022-07-25 20:40:00|101955|101879.7|101973.3|101890.1|101983.2|101910.5|101935|101852.9|506
1658781900000|2022-07-25 20:45:00|101973.2|101889.3|101996.7|101921.4|102006.5|101936.8|101951.6|101884.1|485
1658782200000|2022-07-25 20:50:00|101997.4|101922|101994.5|101914.1|102017.9|101938.3|101969.4|101894.4|596
1658782500000|2022-07-25 20:55:00|101993.1|101915.7|102022.7|101906.7|102053.8|101937.8|101987.1|101874.5|799
1658782800000|2022-07-25 21:00:00|102020.6|101904.6|102018.8|101902.8|102025.4|101909.4|101994.6|101878.6|49
1658783100000|2022-07-25 21:05:00|102019.4|101903.4|102007.6|101891.6|102019.4|101903.4|101943.3|101827.3|48
1658783400000|2022-07-25 21:10:00|101939.3|101823.3|101947.7|101831.7|102008.8|101892.8|101917.8|101801.8|232
1658783700000|2022-07-25 21:15:00|101966.2|101850.2|101926.7|101810.7|102002.4|101886.4|101926.7|101810.7|135
1658784000000|2022-07-25 21:20:00|101929.5|101813.5|101951.4|101835.4|101980.6|101864.6|101906.2|101790.2|187
1658784300000|2022-07-25 21:25:00|101952.8|101836.8|101949.8|101833.8|102000.4|101884.4|101932.6|101816.6|183
1658784600000|2022-07-25 21:30:00|101944.7|101828.7|101914.7|101798.7|101986|101870|101914.7|101798.7|251
1658784900000|2022-07-25 21:35:00|101977|101861|101971.5|101855.5|101995.6|101879.6|101908|101792|241
1658785200000|2022-07-25 21:40:00|101997.2|101881.2|101948.4|101832.4|101999|101883|101907.3|101791.3|285
1658785500000|2022-07-25 21:45:00|101954.6|101838.6|101915.8|101799.8|101983|101867|101899.9|101783.9|234
1658785800000|2022-07-25 21:50:00|101919.5|101803.5|101915.4|101799.4|101967.4|101851.4|101888.9|101772.9|239
1658786100000|2022-07-25 21:55:00|101922.6|101806.6|101927.4|101811.4|102004.9|101888.9|101885.1|101769.1|251
1658786400000|2022-07-25 22:00:00|101932.7|101816.7|101930.4|101814.4|101969.9|101853.9|101868.8|101752.8|563
1658786700000|2022-07-25 22:05:00|101931.2|101815.2|101932.6|101816.6|101952.2|101836.2|101906.9|101790.9|632
1658787000000|2022-07-25 22:10:00|101933.1|101817.1|101942.4|101826.4|101953.8|101839|101921.6|101806|849
1658787300000|2022-07-25 22:15:00|101943.1|101827.1|101944.8|101828.8|101960.6|101848.8|101930.7|101814.7|647
1658787600000|2022-07-25 22:20:00|101944.7|101828.7|101957.6|101841.6|101967.9|101854.2|101937.3|101821.3|733
1658787900000|2022-07-25 22:25:00|101958|101842|101954.7|101850.1|101975.4|101862.7|101949.3|101833.3|546
1658788200000|2022-07-25 22:30:00|101959.2|101843.2|101947.5|101831.5|101963.9|101851.2|101934.9|101823.1|734
1658788500000|2022-07-25 22:35:00|101947.4|101831.4|101959.2|101843.2|101967.3|101851.3|101939.2|101823.2|697
1658788800000|2022-07-25 22:40:00|101952.9|101836.9|101985.3|101869.3|102018|101902|101945.5|101829.5|673
1658789100000|2022-07-25 22:45:00|101985.1|101869.1|101960.3|101844.3|102023|101907|101945.6|101829.6|532
1658789400000|2022-07-25 22:50:00|101959.2|101843.2|101991.3|101875.3|102024.3|101908.3|101946.2|101830.2|675
1658789700000|2022-07-25 22:55:00|101991.2|101875.2|101997|101881|102018.2|101902.2|101962.3|101846.3|779
1658790000000|2022-07-25 23:00:00|101976.3|101860.3|101928.5|101812.5|101976.3|101860.3|101925|101809|718
1658790300000|2022-07-25 23:05:00|101927.8|101811.8|101954|101838|101967.1|101851.1|101927.4|101811.4|949
1658790600000|2022-07-25 23:10:00|101953.9|101837.9|101960.1|101844.1|101984.7|101868.7|101942.7|101826.7|1159
1658790900000|2022-07-25 23:15:00|101963.3|101847.3|101960.1|101844.1|101977.1|101861.1|101950.6|101834.6|1026
1658791200000|2022-07-25 23:20:00|101960.5|101844.5|101961.1|101845.1|101983|101867|101954.9|101838.9|1114
1658791500000|2022-07-25 23:25:00|101962.8|101846.8|101971.4|101855.4|101984.1|101868.1|101942|101826|1263
1658791800000|2022-07-25 23:30:00|101983|101867|101969.8|101853.8|102006.6|101890.6|101964.3|101848.3|1219
1658792100000|2022-07-25 23:35:00|101969.6|101853.6|102002.2|101886.2|102009.2|101893.2|101968.6|101852.6|724
1658792400000|2022-07-25 23:40:00|102002.6|101886.6|101978.3|101862.3|102013.6|101897.6|101978.3|101862.3|1204
1658792700000|2022-07-25 23:45:00|101979|101863|101977|101861|102006.7|101890.7|101958.4|101842.4|825
1658793000000|2022-07-25 23:50:00|101974.8|101858.8|101962.5|101846.5|101986.4|101870.4|101958|101842|1083
1658793300000|2022-07-25 23:55:00|101963|101847|101971.7|101855.7|101982.6|101866.6|101960.1|101844.1|977
1658793600000|2022-07-26 00:00:00|101958.7|101842.7|101882.1|101766.1|101958.7|101842.7|101878.3|101762.3|1245
1658793900000|2022-07-26 00:05:00|101879.9|101763.9|101885.7|101769.7|101929|101813|101877.1|101761.1|1035
1658794200000|2022-07-26 00:10:00|101885.9|101769.9|101900.1|101784.1|101924|101808|101874.8|101758.8|977
1658794500000|2022-07-26 00:15:00|101900.5|101784.5|101889|101773|101917.7|101801.7|101861.8|101745.8|1390
1658794800000|2022-07-26 00:20:00|101890.6|101774.6|101936.8|101820.8|101951.5|101835.5|101881.5|101765.5|1480
1658795100000|2022-07-26 00:25:00|101936.9|101820.9|101916.6|101800.6|101948.6|101832.6|101912.1|101796.1|1615
1658795400000|2022-07-26 00:30:00|101916.4|101800.4|101920.9|101804.9|101932.9|101816.9|101886.1|101770.1|1722
1658795700000|2022-07-26 00:35:00|101919.5|101803.5|101891.3|101775.3|101959.6|101843.6|101887|101771|1497
1658796000000|2022-07-26 00:40:00|101891|101775|101892|101776|101919.7|101803.7|101858.4|101742.4|1553
1658796300000|2022-07-26 00:45:00|101892.2|101776.2|101902.4|101786.4|101933.9|101817.9|101889.8|101773.8|1520
1658796600000|2022-07-26 00:50:00|101901.7|101785.7|101926.1|101810.1|101944.4|101828.4|101900.1|101784.1|1786
1658796900000|2022-07-26 00:55:00|101927.2|101811.2|101888.6|101772.6|101934.4|101818.4|101877|101761|1732
1658797200000|2022-07-26 01:00:00|101888.7|101772.7|101863.8|101753.1|101915.2|101799.2|101852.9|101736.9|1603
1658797500000|2022-07-26 01:05:00|101861.2|101754.9|101827|101711|101881.7|101765.7|101798.2|101682.6|2150
1658797800000|2022-07-26 01:10:00|101827.2|101711.2|101854.5|101738.5|101892|101776|101809.4|101693.4|1704
1658798100000|2022-07-26 01:15:00|101854.4|101738.4|101804.8|101688.8|101855.8|101739.8|101761.3|101649.7|1360
1658798400000|2022-07-26 01:20:00|101803.7|101687.7|101773.1|101657.1|101806.6|101690.6|101756.6|101645.3|1514
1658798700000|2022-07-26 01:25:00|101773.4|101657.4|101749.8|101633.8|101782.1|101666.1|101732.1|101624.6|1574
1658799000000|2022-07-26 01:30:00|101752.5|101636.5|101754.5|101638.5|101772.4|101656.6|101730.2|101616.7|1242
1658799300000|2022-07-26 01:35:00|101754.4|101638.4|101711.3|101595.3|101761.2|101645.2|101662|101546|1299
1658799600000|2022-07-26 01:40:00|101709.8|101593.8|101700.6|101605|101762.5|101646.6|101700.6|101587.1|1119
1658799900000|2022-07-26 01:45:00|101701.1|101603|101754.6|101638.6|101769.6|101653.6|101701.1|101593.8|1301
1658800200000|2022-07-26 01:50:00|101755.2|101639.2|101769.7|101653.7|101781.9|101671.3|101734.7|101622.1|1091
1658800500000|2022-07-26 01:55:00|101771.4|101655.4|101780.7|101664.7|101794.4|101678.9|101752.3|101636.3|1011
1658800800000|2022-07-26 02:00:00|101779.7|101663.7|101824.1|101708.1|101833.4|101720.7|101774.1|101658.1|1252
1658801100000|2022-07-26 02:05:00|101822.3|101706.3|101819.8|101703.8|101840.6|101724.6|101804.9|101697.1|1179
1658801400000|2022-07-26 02:10:00|101819.4|101703.4|101796.8|101692.4|101831.8|101715.8|101773|101671|1188
1658801700000|2022-07-26 02:15:00|101808.4|101690.7|101811.5|101695.5|101831|101718.5|101793.8|101687.2|982
1658802000000|2022-07-26 02:20:00|101812.9|101696.9|101814.4|101698.4|101832.8|101726.1|101780.7|101676.4|1286
1658802300000|2022-07-26 02:25:00|101814|101698|101822.3|101706.3|101849.9|101738.8|101806.4|101698|1036
1658802600000|2022-07-26 02:30:00|101821.7|101705.7|101806.4|101702.2|101834.3|101726|101791.9|101683.7|1935
1658802900000|2022-07-26 02:35:00|101811.5|101702.3|101825.5|101709.5|101836.5|101720.5|101775.9|101667.3|1881
1658803200000|2022-07-26 02:40:00|101825.6|101709.6|101800.5|101684.5|101830.3|101714.3|101767.1|101651.1|1486
1658803500000|2022-07-26 02:45:00|101800.9|101684.9|101753.2|101637.2|101801.8|101686.5|101739.7|101623.7|1923
1658803800000|2022-07-26 02:50:00|101756.2|101640.2|101750.1|101634.1|101765.3|101650.7|101726|101610.9|1947
1658804100000|2022-07-26 02:55:00|101751|101635|101822.8|101706.8|101835.5|101719.5|101728.5|101612.5|1723
1658804400000|2022-07-26 03:00:00|101822.1|101706.1|101810.9|101694.9|101834.6|101721|101801.5|101685.5|1525
1658804700000|2022-07-26 03:05:00|101808.2|101692.2|101809.6|101693.6|101814.4|101698.4|101781.9|101665.9|1402
1658805000000|2022-07-26 03:10:00|101809.7|101693.7|101835.2|101719.2|101835.2|101719.2|101787.6|101679.3|1210
1658805300000|2022-07-26 03:15:00|101835.4|101719.4|101831.1|101715.1|101847.1|101731.1|101799.9|101694.5|1763
1658805600000|2022-07-26 03:20:00|101832.5|101716.5|101834.3|101718.3|101840.2|101726.7|101810.2|101699.2|1384
1658805900000|2022-07-26 03:25:00|101832.2|101720.1|101834.3|101718.3|101856.3|101758.1|101815.2|101702.2|1241
1658806200000|2022-07-26 03:30:00|101833|101717|101880.8|101764.8|101888.8|101774.9|101828.4|101712.4|1390
1658806500000|2022-07-26 03:35:00|101876.8|101769.5|101916.5|101800.5|101917.3|101819.9|101849.2|101741.8|1573
1658806800000|2022-07-26 03:40:00|101916.8|101800.8|101889.3|101773.3|101922.2|101806.4|101871.1|101765.3|1505
1658807100000|2022-07-26 03:45:00|101889.2|101773.2|101914.8|101804.3|101921.6|101807.4|101878.3|101770.8|1303
1658807400000|2022-07-26 03:50:00|101909.3|101804.5|101889.8|101789.9|101928.6|101817.8|101877.7|101770.1|1433
1658807700000|2022-07-26 03:55:00|101889.7|101789.8|101893.8|101777.8|101914.6|101800.3|101874.3|101770.1|1448
1658808000000|2022-07-26 04:00:00|101894.4|101778.4|101936.3|101820.3|101948.8|101832.8|101894.4|101778.4|1602
1658808300000|2022-07-26 04:05:00|101936.1|101820.1|101923.9|101807.9|101944.2|101828.8|101911.3|101795.3|1823
1658808600000|2022-07-26 04:10:00|101924|101808|101909.9|101798.6|101935|101820.7|101898.5|101784.8|952
1658808900000|2022-07-26 04:15:00|101913|101800.5|101917.7|101801.7|101921.9|101807.7|101869.6|101768.3|928
1658809200000|2022-07-26 04:20:00|101918|101802|101917.5|101802.2|101935.1|101821.8|101896.3|101791.4|892
1658809500000|2022-07-26 04:25:00|101913.7|101807.6|101944.6|101828.6|101957.7|101843.8|101903.9|101800.6|828
1658809800000|2022-07-26 04:30:00|101944.2|101828.2|101919.5|101814.6|101949.1|101834|101903.7|101798.1|802
1658810100000|2022-07-26 04:35:00|101925.5|101813.9|101965.6|101849.6|101965.6|101861.8|101915.8|101805.7|695
1658810400000|2022-07-26 04:40:00|101965.2|101849.2|101975.9|101859.9|101994.1|101882.5|101956.2|101840.2|681
1658810700000|2022-07-26 04:45:00|101976.1|101860.1|101954|101849.6|101982.6|101871.9|101938.8|101838.5|641
1658811000000|2022-07-26 04:50:00|101952.1|101851.2|101958.9|101842.9|101966.6|101852.3|101929.2|101824.1|797
1658811300000|2022-07-26 04:55:00|101957.3|101841.3|101956.1|101853.1|101968.2|101864.7|101933.9|101825.3|977
1658811600000|2022-07-26 05:00:00|101956.2|101854.9|101956.1|101860.8|101991.4|101887.3|101951.9|101845.4|1259
1658811900000|2022-07-26 05:05:00|101954|101861.9|101944.9|101838.8|101969.2|101871.8|101926.1|101834.6|1338
1658812200000|2022-07-26 05:10:00|101943.8|101840.7|101953|101854.5|101962.6|101859.1|101918.7|101829|1254
1658812500000|2022-07-26 05:15:00|101953.2|101852.2|101958.9|101867.6|101973.1|101880.1|101932.3|101833|1171
1658812800000|2022-07-26 05:20:00|101962|101867.5|102007.3|101905.2|102015.1|101914.8|101955.7|101852.7|1250
1658813100000|2022-07-26 05:25:00|102006.5|101905.6|101954.1|101860|102006.5|101905.6|101943.5|101840.1|1122
1658813400000|2022-07-26 05:30:00|101955.9|101873.2|101973.8|101857.8|101993.3|101888.9|101946.8|101849.8|1107
1658813700000|2022-07-26 05:35:00|101973.1|101857.1|102004.3|101888.3|102022.1|101908.4|101954.8|101853.2|1334
1658814000000|2022-07-26 05:40:00|102004.2|101888.2|102045.5|101929.5|102046.3|101930.3|101992.7|101887.1|1609
1658814300000|2022-07-26 05:45:00|102037.5|101928.4|102062.8|101946.8|102067.7|101970.3|102009.1|101913.1|1485
1658814600000|2022-07-26 05:50:00|102062.6|101946.6|102069.3|101966|102089.8|101986.1|102050.6|101946.2|1094
1658814900000|2022-07-26 05:55:00|102063.8|101964|102105|102003.5|102160.2|102051.5|102061.8|101963.3|1329
1658815200000|2022-07-26 06:00:00|102094.6|101997.4|102054|102004|102104.4|102010.5|102001.7|101938|1593
1658815500000|2022-07-26 06:05:00|102053.5|102003.5|102046.7|101996.7|102066.3|102029.9|102030.1|101980.2|1246
1658815800000|2022-07-26 06:10:00|102046.3|101996.3|102062.6|102012.6|102074.2|102031.6|102023.5|101985.7|986
1658816100000|2022-07-26 06:15:00|102062.4|102012.4|102059.5|102009.5|102068|102035.7|102027.9|101981.6|1307
1658816400000|2022-07-26 06:20:00|102063.3|102013.3|102060.1|102010.1|102076|102024.1|102040.8|101988.7|1178
1658816700000|2022-07-26 06:25:00|102061.6|102011.6|101996.3|101971.3|102067.5|102017.5|101991.9|101952|1142
1658817000000|2022-07-26 06:30:00|101996.2|101971.2|102007.6|101982.6|102039.6|102002.2|101993.1|101955.9|1181
1658817300000|2022-07-26 06:35:00|102006.7|101981.7|101933.4|101908.4|102041.6|102016.6|101914.6|101889.6|1575
1658817600000|2022-07-26 06:40:00|101934.6|101909.6|101954.9|101929.9|101989.4|101964.4|101934.4|101904.7|1362
1658817900000|2022-07-26 06:45:00|101953.4|101928.4|101949.9|101924.9|101958.4|101933.4|101919.9|101894.9|1210
1658818200000|2022-07-26 06:50:00|101949.1|101924.1|102026.8|102001.8|102032.3|102007.3|101937.9|101912.9|1279
1658818500000|2022-07-26 06:55:00|102027.4|102002.4|102166.2|102141.2|102186.9|102161.9|102027.4|102002.4|1866
1658818800000|2022-07-26 07:00:00|102166.1|102141.1|102104.7|102079.7|102193.8|102157.5|102092.5|102067.5|1901
1658819100000|2022-07-26 07:05:00|102104.4|102079.4|102145.6|102120.6|102152.4|102127.4|102058.1|102021.4|1834
1658819400000|2022-07-26 07:10:00|102145.5|102120.5|102051.1|102026.1|102156.8|102131.8|102028.9|102003.9|1731
1658819700000|2022-07-26 07:15:00|102051.3|102026.3|102101.8|102076.8|102182.7|102157.7|102047.1|102022.1|1801
1658820000000|2022-07-26 07:20:00|102103.9|102078.9|102072|102047|102167.6|102139.1|102061.7|102028|1827
1658820300000|2022-07-26 07:25:00|102072.2|102047.2|101942.6|101917.6|102083.1|102058.1|101918.3|101893.3|1890
1658820600000|2022-07-26 07:30:00|101942.1|101917.1|101986.2|101961.2|102010.1|101985.1|101920.8|101887.1|1868
1658820900000|2022-07-26 07:35:00|101987|101962|102101.8|102076.8|102116.5|102091.5|101981.6|101956.6|1617
1658821200000|2022-07-26 07:40:00|102102.1|102077.1|102055|102030|102112.3|102083.3|102033.7|102008.7|1592
1658821500000|2022-07-26 07:45:00|102055.1|102030.1|102156.8|102131.8|102175.6|102150.6|102045|102020|1632
1658821800000|2022-07-26 07:50:00|102156.1|102131.1|102154.3|102129.3|102163.6|102138.6|102055|102030|1682
1658822100000|2022-07-26 07:55:00|102154.1|102129.1|102110.6|102085.6|102174.9|102149.9|102072.8|102047.8|1625
1658822400000|2022-07-26 08:00:00|102111.1|102086.1|102169.1|102144.1|102172.6|102147.6|102056.6|102031.6|1674
1658822700000|2022-07-26 08:05:00|102168.6|102143.6|102235.9|102210.9|102274.7|102238.2|102142.5|102110|1754
1658823000000|2022-07-26 08:10:00|102236.1|102211.1|102225.9|102200.9|102291.5|102266.5|102152|102127|1804
1658823300000|2022-07-26 08:15:00|102225.8|102200.8|102205.1|102180.1|102273.3|102248.3|102203|102177.1|1606
1658823600000|2022-07-26 08:20:00|102205.4|102180.4|102194.3|102169.3|102253.2|102228.2|102190.1|102165.1|1453
1658823900000|2022-07-26 08:25:00|102192.9|102167.9|102184.4|102159.4|102209.6|102184.6|102173.9|102148.9|1323
1658824200000|2022-07-26 08:30:00|102185|102160|102194.4|102169.4|102212.5|102187.5|102143.1|102118.1|1479
1658824500000|2022-07-26 08:35:00|102194.3|102169.3|102210|102185|102248.8|102223.8|102191.3|102166.3|1577
1658824800000|2022-07-26 08:40:00|102209.3|102184.3|102165.2|102140.2|102227.3|102202.3|102149|102124|1439
1658825100000|2022-07-26 08:45:00|102165|102140|102222.6|102197.6|102229.2|102204.2|102164.6|102139.6|1557
1658825400000|2022-07-26 08:50:00|102223.2|102198.2|102291.7|102266.7|102300.7|102275.7|102180.2|102155.2|1624
1658825700000|2022-07-26 08:55:00|102290.9|102265.9|102243.7|102218.7|102291.3|102266.3|102227.9|102202.9|1555
1658826000000|2022-07-26 09:00:00|102242|102217|102283.3|102258.3|102309.6|102284.6|102235.5|102210.5|1496
1658826300000|2022-07-26 09:05:00|102285|102260|102284.5|102259.5|102305.5|102280.5|102263.4|102238.4|1466
1658826600000|2022-07-26 09:10:00|102284.3|102259.3|102318.7|102293.7|102343.7|102318.7|102269.6|102244.6|1412
1658826900000|2022-07-26 09:15:00|102318.9|102293.9|102379.9|102354.9|102405.6|102380.6|102307.6|102282.6|1424
1658827200000|2022-07-26 09:20:00|102380.7|102355.7|102480.5|102455.5|102490.6|102465.6|102374.3|102349.3|1652
1658827500000|2022-07-26 09:25:00|102480.6|102455.6|102518.8|102493.8|102605.8|102580.8|102480.1|102455.1|1641
1658827800000|2022-07-26 09:30:00|102518.9|102493.9|102571.8|102546.8|102600.1|102575.1|102498.9|102473.9|1586
1658828100000|2022-07-26 09:35:00|102570.9|102545.9|102576|102551|102585.3|102560.3|102524.9|102499.9|1504
1658828400000|2022-07-26 09:40:00|102575.7|102550.7|102566.8|102541.8|102593.8|102568.8|102532.7|102507.7|1576
1658828700000|2022-07-26 09:45:00|102567.8|102542.8|102575.2|102550.2|102642.2|102617.2|102528.8|102503.8|1659
1658829000000|2022-07-26 09:50:00|102574.8|102549.8|102572.5|102547.5|102605.6|102580.6|102533.6|102508.6|1512
1658829300000|2022-07-26 09:55:00|102571.1|102546.1|102606.2|102581.2|102639.9|102614.9|102558.2|102533.2|1366
1658829600000|2022-07-26 10:00:00|102606.1|102581.1|102641.3|102616.3|102654.9|102629.9|102602.8|102577.8|1462
1658829900000|2022-07-26 10:05:00|102641.7|102616.7|102723.9|102698.9|102775.9|102750.9|102560.3|102535.3|1951
1658830200000|2022-07-26 10:10:00|102724.8|102699.8|102842.4|102817.4|102852.1|102827.1|102717.7|102692.7|1925
1658830500000|2022-07-26 10:15:00|102842.9|102817.9|102987.6|102962.6|103034.8|103009.8|102832|102807|1898
1658830800000|2022-07-26 10:20:00|102987.2|102962.2|102965.5|102940.5|103036.1|103011.1|102924.6|102899.6|1929
1658831100000|2022-07-26 10:25:00|102966.3|102941.3|102873.9|102848.9|102980.6|102955.6|102871.7|102846.7|1606
1658831400000|2022-07-26 10:30:00|102874.2|102849.2|102982.5|102957.5|102985.6|102960.6|102867.5|102842.5|1531
1658831700000|2022-07-26 10:35:00|102982.3|102957.3|102929.1|102904.1|103024.5|102999.5|102918.5|102893.5|1770
1658832000000|2022-07-26 10:40:00|102932|102907|102943.1|102918.1|103006.3|102981.3|102917.6|102892.6|1663
1658832300000|2022-07-26 10:45:00|102943|102918|102971|102946|102978.1|102953.1|102903.2|102878.2|1436
1658832600000|2022-07-26 10:50:00|102971.1|102946.1|102917|102892|102999|102974|102902.9|102877.9|1600
1658832900000|2022-07-26 10:55:00|102916.3|102891.3|102891.5|102866.5|102957.4|102932.4|102881.9|102856.9|1496
1658833200000|2022-07-26 11:00:00|102891|102866|102886.4|102861.4|102959.8|102934.8|102880.5|102855.5|1627
1658833500000|2022-07-26 11:05:00|102886.2|102861.2|102905.1|102880.1|102931.7|102906.7|102861.4|102836.4|1572
1658833800000|2022-07-26 11:10:00|102905.8|102880.8|102981.4|102956.4|102995.7|102970.7|102899.4|102874.4|1601
1658834100000|2022-07-26 11:15:00|102981.8|102956.8|103057.6|103032.6|103071.8|103046.8|102981.3|102956.3|1668
1658834400000|2022-07-26 11:20:00|103057.7|103032.7|103036.1|103011.1|103059.2|103034.2|103006.3|102981.3|1537
1658834700000|2022-07-26 11:25:00|103036.6|103011.6|102960.5|102935.5|103067.1|103042.1|102940.8|102915.8|1414
1658835000000|2022-07-26 11:30:00|102959.4|102934.4|103047.9|103022.9|103049.4|103024.4|102946.5|102921.5|1673
1658835300000|2022-07-26 11:35:00|103048.2|103023.2|103065.9|103040.9|103098.3|103073.3|102982.2|102957.2|1577
1658835600000|2022-07-26 11:40:00|103066.5|103041.5|103149.6|103124.6|103173.4|103148.4|103016.3|102991.3|1727
1658835900000|2022-07-26 11:45:00|103150.1|103125.1|103107.9|103082.9|103155.5|103130.5|103093|103068|1649
1658836200000|2022-07-26 11:50:00|103108.3|103083.3|103075.6|103050.6|103136.9|103111.9|103061.2|103036.2|1699
1658836500000|2022-07-26 11:55:00|103072.7|103047.7|103097.2|103072.2|103140.3|103115.3|103021.1|102996.1|1815
1658836800000|2022-07-26 12:00:00|103096.5|103071.5|103124.2|103099.2|103149|103124|103082.9|103057.9|1799
1658837100000|2022-07-26 12:05:00|103124.5|103099.5|103116.5|103091.5|103143.3|103118.3|103104.4|103079.4|1461
1658837400000|2022-07-26 12:10:00|103116.4|103091.4|103170|103145|103182.3|103157.3|103076.2|103051.2|1525
1658837700000|2022-07-26 12:15:00|103170.6|103145.6|103281.5|103256.5|103283.6|103258.6|103168.4|103143.4|1762
1658838000000|2022-07-26 12:20:00|103280.7|103255.7|103239.5|103214.5|103282.6|103257.6|103206.5|103181.5|1689
1658838300000|2022-07-26 12:25:00|103239.7|103214.7|103198.8|103173.8|103242.8|103217.8|103155.3|103130.3|1529
1658838600000|2022-07-26 12:30:00|103198.6|103173.6|103051.6|103026.6|103215.6|103190.6|103041.9|103016.9|1646
1658838900000|2022-07-26 12:35:00|103049.9|103024.9|103048.6|103023.6|103056.1|103031.1|102975.4|102941.6|1738
1658839200000|2022-07-26 12:40:00|103049|103024|103040.9|103015.9|103072.5|103047.5|102967.8|102942.8|1749
1658839500000|2022-07-26 12:45:00|103042.1|103017.1|103051.8|103026.8|103095.4|103070.4|103035|103010|1678
1658839800000|2022-07-26 12:50:00|103051.5|103026.5|102992.4|102967.4|103080.5|103055.5|102990.1|102965.1|1692
1658840100000|2022-07-26 12:55:00|102996.5|102971.5|102957.7|102907.7|103132.6|103095.4|102946.4|102885.7|1885
1658840400000|2022-07-26 13:00:00|102959.7|102909.7|102932.2|102907.2|103141.5|103074.5|102931.1|102903|2142
1658840700000|2022-07-26 13:05:00|102931.6|102906.6|103041.8|103016.8|103051|103026|102911.7|102876.4|1981
1658841000000|2022-07-26 13:10:00|103041.5|103016.5|103083|103058|103102.4|103077.4|103023.8|102987.2|1867
1658841300000|2022-07-26 13:15:00|103082|103057|103033.8|103008.8|103083.8|103058.8|103023.7|102992.9|1728
1658841600000|2022-07-26 13:20:00|103034.7|103009.7|103058.2|103033.2|103071.6|103043.8|103019.9|102970.6|1798
1658841900000|2022-07-26 13:25:00|103058.1|103033.1|102955.5|102930.5|103072.4|103033.1|102947|102918.8|1900
1658842200000|2022-07-26 13:30:00|102955.2|102930.2|103020.1|102995.1|103072.2|103041.4|102932.5|102885.3|2030
1658842500000|2022-07-26 13:35:00|103018.4|102993.4|103017.4|102992.4|103062.7|103027.7|102989.5|102933.5|1967
1658842800000|2022-07-26 13:40:00|103018.1|102993.1|103023.3|102998.3|103025.9|103000.9|102943.9|102887.7|2028
1658843100000|2022-07-26 13:45:00|103024.1|102999.1|103186.5|103161.5|103207.2|103182.2|103020.3|102979.3|2088
1658843400000|2022-07-26 13:50:00|103182.3|103157.3|103138|103088|103198.4|103173.4|103066.1|103014.2|2069
1658843700000|2022-07-26 13:55:00|103138.7|103088.7|102951.5|102835.5|103156.8|103116.3|102939.5|102823.5|2150
1658844000000|2022-07-26 14:00:00|102958.6|102842.6|103094|103069|103130.7|103085.5|102893.7|102777.7|2298
1658844300000|2022-07-26 14:05:00|103093.3|103068.3|103145|103120|103188.4|103156.8|103040.1|103015.1|2060
1658844600000|2022-07-26 14:10:00|103145.1|103120.1|103221.7|103196.7|103240.4|103215.4|103057.8|103003|2152
1658844900000|2022-07-26 14:15:00|103226.5|103201.5|103123.7|103098.7|103254.9|103229.9|103123.7|103086.1|2133
1658845200000|2022-07-26 14:20:00|103123.8|103098.8|103122.3|103097.3|103190.7|103165.7|103090.8|103065.8|2015
1658845500000|2022-07-26 14:25:00|103122.1|103097.1|103057.8|103032.8|103161.7|103136.7|103036.1|103011.1|1999
1658845800000|2022-07-26 14:30:00|103058.1|103033.1|102983.6|102958.6|103101.3|103076.3|102971.1|102896.9|1915
1658846100000|2022-07-26 14:35:00|102984.4|102959.4|103011.7|102986.7|103052.9|103027.9|102975.2|102950.2|1823
1658846400000|2022-07-26 14:40:00|103011.1|102986.1|103063.4|103038.4|103071.5|103046.5|103007.1|102982.1|1929
1658846700000|2022-07-26 14:45:00|103062.9|103037.9|103037.8|103012.8|103105.2|103080.2|103021.3|102944.9|2108
1658847000000|2022-07-26 14:50:00|103040.7|103015.7|103063.9|103038.9|103085.3|103058.1|103008.4|102922.7|2060
1658847300000|2022-07-26 14:55:00|103064.1|103039.1|103050.2|103025.2|103159.5|103123.1|103036.6|103011.6|2121
1658847600000|2022-07-26 15:00:00|103050.1|103025.1|103006.3|102981.3|103060.6|103035.6|103003.7|102978.7|2040
1658847900000|2022-07-26 15:05:00|103008.4|102983.4|103080.9|103055.9|103090.9|103065.9|103005.1|102980.1|1850
1658848200000|2022-07-26 15:10:00|103080.8|103055.8|103042.4|103017.4|103105.2|103075.4|103041.7|103016.7|1841
1658848500000|2022-07-26 15:15:00|103041.4|103016.4|103057.5|103032.5|103065.1|103033.3|103020.5|102995.5|1723
1658848800000|2022-07-26 15:20:00|103057.8|103032.8|103182.3|103157.3|103208.5|103172.2|103053.9|103028.9|1814
1658849100000|2022-07-26 15:25:00|103182.2|103157.2|103224.2|103174.2|103253.6|103223.4|103175.7|103076.5|1926
1658849400000|2022-07-26 15:30:00|103226.3|103176.3|103212.3|103187.3|103235.6|103198.8|103171.9|103110.9|1852
1658849700000|2022-07-26 15:35:00|103212|103187|103291.1|103266.1|103298.1|103273.1|103205.7|103168.2|1811
1658850000000|2022-07-26 15:40:00|103291.9|103266.9|103274|103224|103291.9|103266.9|103205.6|103171.3|1808
1658850300000|2022-07-26 15:45:00|103274.1|103224.1|103277.2|103227.2|103304.2|103241|103236|103167.1|1879
1658850600000|2022-07-26 15:50:00|103279.8|103229.8|103338.3|103267.5|103374.9|103306.7|103266.7|103205.2|2033
1658850900000|2022-07-26 15:55:00|103328.4|103278.4|103307.8|103282.8|103358.7|103310.5|103255.9|103207.7|1912
1658851200000|2022-07-26 16:00:00|103308|103283|103306.3|103256.3|103355|103293.4|103283.7|103230.8|1526
1658851500000|2022-07-26 16:05:00|103307.5|103257.5|103324.1|103274.1|103406.7|103369.3|103290.5|103244.5|1551
1658851800000|2022-07-26 16:10:00|103323.9|103273.9|103414.5|103364.5|103420.7|103370.7|103287.1|103253.8|1650
1658852100000|2022-07-26 16:15:00|103411.4|103361.4|103303.3|103253.3|103411.4|103361.4|103282.5|103239.8|1493
1658852400000|2022-07-26 16:20:00|103303.6|103253.6|103282.3|103232.3|103348.2|103298.2|103261.3|103221.6|1481
1658852700000|2022-07-26 16:25:00|103281.8|103231.8|103217.1|103192.1|103295|103252.9|103204|103165.1|1534
1658853000000|2022-07-26 16:30:00|103217.8|103192.8|103191.3|103141.3|103242.5|103205.3|103159.3|103123.6|1244
1658853300000|2022-07-26 16:35:00|103190.2|103140.2|103222|103197|103234.7|103199.8|103175|103135.5|1420
1658853600000|2022-07-26 16:40:00|103223.4|103198.4|103189.2|103164.2|103244.7|103209.7|103169.5|103130.7|1218
1658853900000|2022-07-26 16:45:00|103189|103164|103173|103148|103204.6|103177.8|103164.3|103139.3|1137
1658854200000|2022-07-26 16:50:00|103173.8|103148.8|103173.3|103148.3|103202.5|103177.5|103163.8|103129.8|1104
1658854500000|2022-07-26 16:55:00|103172.9|103147.9|103164.9|103139.9|103193|103164.9|103150.7|103113.3|1192
1658854800000|2022-07-26 17:00:00|103163.3|103138.3|103120.3|103095.3|103179.9|103154.9|103116.9|103057.6|1565
1658855100000|2022-07-26 17:05:00|103120.2|103095.2|103125|103075|103187.6|103150.9|103107|103067.9|1328
1658855400000|2022-07-26 17:10:00|103124.9|103074.9|103103.3|103078.3|103144.2|103105|103102.9|103067.2|1140
1658855700000|2022-07-26 17:15:00|103104.3|103079.3|103164.4|103139.4|103209|103171|103097.5|103059.2|1590
1658856000000|2022-07-26 17:20:00|103166.5|103141.5|103150.5|103125.5|103193.8|103154|103111.3|103048.5|1967
1658856300000|2022-07-26 17:25:00|103151|103126|103185.6|103135.6|103251.5|103208.4|103149.9|103094.9|2137
1658856600000|2022-07-26 17:30:00|103185.7|103135.7|103289.7|103218.9|103304.2|103241.4|103166.7|103111.1|1739
1658856900000|2022-07-26 17:35:00|103280.1|103230.1|103254.5|103204.5|103292|103235.5|103234|103167.5|1434
1658857200000|2022-07-26 17:40:00|103268.8|103192.1|103209.1|103159.1|103288.9|103216.4|103206.5|103125.2|1522
1658857500000|2022-07-26 17:45:00|103208.9|103158.9|103313.3|103263.3|103332.4|103276|103200.1|103126.1|1563
1658857800000|2022-07-26 17:50:00|103313.5|103263.5|103241.4|103191.4|103328.1|103274.4|103224.5|103145.3|1870
1658858100000|2022-07-26 17:55:00|103251.6|103176.6|103248.1|103223.1|103274|103230|103204.8|103123.3|1641
1658858400000|2022-07-26 18:00:00|103250.3|103225.3|103184.2|103111.5|103270.8|103227.3|103165.4|103106.1|2065
1658858700000|2022-07-26 18:05:00|103184.3|103113.8|103226.4|103201.4|103239|103210.9|103158.1|103113.2|1586
1658859000000|2022-07-26 18:10:00|103227.5|103202.5|103207.3|103157.3|103244.1|103210.1|103177.3|103108.1|1748
1658859300000|2022-07-26 18:15:00|103207|103157|103240.9|103215.9|103266.4|103222.1|103193.3|103147.2|1547
1658859600000|2022-07-26 18:20:00|103238.9|103213.9|103245.4|103195.4|103293.4|103263.8|103229.6|103170.8|1494
1658859900000|2022-07-26 18:25:00|103246.1|103196.1|103245.7|103195.7|103260|103225|103204.2|103148|1369
1658860200000|2022-07-26 18:30:00|103245.1|103195.1|103264.7|103214.7|103291.9|103234|103235.2|103161|1302
1658860500000|2022-07-26 18:35:00|103264.3|103214.3|103261.5|103211.5|103285.5|103237.3|103246.3|103179.6|1219
1658860800000|2022-07-26 18:40:00|103261.4|103211.4|103262.4|103212.4|103263.8|103223.2|103230.9|103185.9|1030
1658861100000|2022-07-26 18:45:00|103261.2|103211.2|103289|103214.9|103305.9|103237.1|103242.8|103177.2|1133
1658861400000|2022-07-26 18:50:00|103273.9|103223.9|103266.7|103216.7|103298.1|103250.4|103235.1|103193.4|952
1658861700000|2022-07-26 18:55:00|103266.4|103216.4|103282.8|103257.8|103297|103268.2|103243|103194.2|1530
1658862000000|2022-07-26 19:00:00|103281.9|103256.9|103283.2|103258.2|103302|103264.6|103253.7|103219.8|1452
1658862300000|2022-07-26 19:05:00|103283|103258|103278.5|103253.5|103306|103281|103271.4|103233.9|1328
1658862600000|2022-07-26 19:10:00|103278.1|103253.1|103305.3|103255.3|103313.9|103276.1|103270.4|103233.6|1012
1658862900000|2022-07-26 19:15:00|103304.6|103254.6|103324.6|103274.6|103325.7|103289.3|103286.8|103249.3|763
1658863200000|2022-07-26 19:20:00|103324.8|103274.8|103293.1|103243.1|103324.8|103287.3|103273.5|103234.1|839
1658863500000|2022-07-26 19:25:00|103293.2|103243.2|103273.1|103248.1|103304.8|103268.6|103273|103239.6|779
1658863800000|2022-07-26 19:30:00|103273.3|103248.3|103299.7|103249.7|103326.5|103276.5|103268.1|103234.9|921
1658864100000|2022-07-26 19:35:00|103300.4|103250.4|103253.5|103174.5|103322.7|103251.5|103237.4|103150|1244
1658864400000|2022-07-26 19:40:00|103255.7|103170.9|103292.6|103242.6|103320.9|103258.3|103229.1|103152.3|1247
1658864700000|2022-07-26 19:45:00|103292.4|103242.4|103266.5|103216.5|103306.9|103251.4|103252.3|103184.3|1338
1658865000000|2022-07-26 19:50:00|103265.9|103215.9|103271.7|103221.7|103288.5|103224.2|103251.2|103190.4|1412
1658865300000|2022-07-26 19:55:00|103272.4|103222.4|103364.8|103314.8|103365|103315|103271.6|103209.5|1547
1658865600000|2022-07-26 20:00:00|103365.2|103315.2|103227.3|103141.4|103365.2|103315.2|103199.9|103125.9|2206
1658865900000|2022-07-26 20:05:00|103224.2|103143.1|103287.6|103237.6|103343.2|103238.6|103215.3|103124.8|1212
1658866200000|2022-07-26 20:10:00|103287.4|103237.4|103299.6|103221.5|103315.7|103239.6|103269.6|103176.5|842
1658866500000|2022-07-26 20:15:00|103299.8|103221.8|103300.3|103228.9|103353.6|103277.7|103280.7|103209|739
1658866800000|2022-07-26 20:20:00|103289.7|103239.7|103291.8|103241.8|103321.7|103254.9|103279.9|103213.2|783
1658867100000|2022-07-26 20:25:00|103291.7|103241.7|103317.4|103242.6|103338.3|103278.1|103288.8|103226.4|909
1658867400000|2022-07-26 20:30:00|103302|103252|103288.6|103204.5|103321.6|103257.2|103271|103201.8|500
1658867700000|2022-07-26 20:35:00|103283.3|103211.2|103292.9|103222.6|103307.2|103242.2|103270.3|103206.1|547
1658868000000|2022-07-26 20:40:00|103280.5|103230.5|103281.9|103184.9|103301.9|103242.8|103244.9|103158.2|726
1658868300000|2022-07-26 20:45:00|103260.2|103210.2|103299.9|103204.6|103315.9|103219.3|103253.8|103156.3|1755
1658868600000|2022-07-26 20:50:00|103299.1|103205.2|103335.8|103219.8|103336.8|103228.3|103295.5|103194.4|958
1658868900000|2022-07-26 20:55:00|103325.8|103230.5|103293.2|103177.2|103325.8|103230.5|103223|103107|1047
1658869200000|2022-07-26 21:00:00|103293.3|103177.3|103237.6|103121.6|103314.2|103198.2|103234.6|103118.6|64
1658869500000|2022-07-26 21:05:00|103231.1|103115.1|103227.1|103111.1|103247.6|103131.6|103219.3|103103.3|122
1658869800000|2022-07-26 21:10:00|103233.2|103117.2|103233.4|103117.4|103275.8|103159.8|103173.3|103057.3|83
1658870100000|2022-07-26 21:15:00|103220.1|103104.1|103210.4|103094.4|103230.2|103114.2|103155.7|103039.7|57
1658870400000|2022-07-26 21:20:00|103221.7|103105.7|103204|103088|103268.3|103152.3|103179.5|103063.5|115
1658870700000|2022-07-26 21:25:00|103166.3|103050.3|103207.2|103091.2|103216.1|103100.1|103166.3|103050.3|83
1658871000000|2022-07-26 21:30:00|103193.9|103077.9|103218.5|103102.5|103248.1|103132.1|103181.4|103065.4|98
1658871300000|2022-07-26 21:35:00|103215.7|103099.7|103210.2|103094.2|103224.9|103108.9|103181.9|103065.9|166
1658871600000|2022-07-26 21:40:00|103210.4|103094.4|103239|103123|103247.1|103131.1|103195|103079|142
1658871900000|2022-07-26 21:45:00|103256.9|103140.9|103231.4|103115.4|103286.1|103170.1|103219.2|103103.2|229
1658872200000|2022-07-26 21:50:00|103237.6|103121.6|103242.1|103126.1|103277.4|103161.4|103207|103091|278
1658872500000|2022-07-26 21:55:00|103248.6|103132.6|103217.6|103101.6|103261.2|103145.2|103194.5|103078.5|188
1658872800000|2022-07-26 22:00:00|103215.1|103099.1|103255.7|103139.7|103272.5|103156.5|103215.1|103099.1|745
1658873100000|2022-07-26 22:05:00|103255.6|103139.6|103267.7|103151.7|103301.7|103185.7|103218.5|103102.5|474
1658873400000|2022-07-26 22:10:00|103267.9|103151.9|103158.2|103042.2|103267.9|103151.9|103127.7|103011.7|1297
1658873700000|2022-07-26 22:15:00|103159.4|103043.4|103178|103062|103208.6|103092.6|103129.2|103013.2|1061
1658874000000|2022-07-26 22:20:00|103178.1|103062.1|103210|103094|103213.7|103097.7|103160.7|103044.7|544
1658874300000|2022-07-26 22:25:00|103209.8|103093.8|103188.2|103072.2|103219.8|103103.8|103179.5|103063.5|404
1658874600000|2022-07-26 22:30:00|103205.1|103089.1|103191.2|103075.2|103215.8|103099.8|103157.8|103041.8|817
1658874900000|2022-07-26 22:35:00|103191.1|103075.1|103200.3|103084.3|103200.8|103084.8|103171|103055|570
1658875200000|2022-07-26 22:40:00|103201.4|103085.4|103184.6|103068.6|103211.9|103095.9|103179.3|103063.3|976
1658875500000|2022-07-26 22:45:00|103187.9|103071.9|103197.5|103081.5|103207.6|103091.6|103175.9|103059.9|1539
1658875800000|2022-07-26 22:50:00|103197.2|103081.2|103192.7|103076.7|103209.9|103093.9|103173.8|103057.8|647
1658876100000|2022-07-26 22:55:00|103191|103075|103184|103068|103196.4|103080.4|103163|103047|731
1658876400000|2022-07-26 23:00:00|103180.6|103064.6|103180.5|103064.5|103206.4|103090.4|103168.9|103052.9|978
1658876700000|2022-07-26 23:05:00|103180.7|103064.7|103168.1|103052.1|103192.9|103076.9|103147.3|103031.3|808
1658877000000|2022-07-26 23:10:00|103169.8|103053.8|103165.5|103049.5|103180.1|103064.1|103146.6|103030.6|771
1658877300000|2022-07-26 23:15:00|103166.8|103050.8|103141.4|103025.4|103181.4|103067.7|103117.4|103001.4|1391
1658877600000|2022-07-26 23:20:00|103142.8|103026.8|103157.7|103041.7|103171|103065.7|103131.1|103020.1|1070
1658877900000|2022-07-26 23:25:00|103157|103041|103144.1|103032.4|103188.1|103072.1|103129.3|103013.3|1499
1658878200000|2022-07-26 23:30:00|103141.5|103036.2|103161.3|103045.3|103183.2|103069.4|103123.5|103015|1185
1658878500000|2022-07-26 23:35:00|103161.1|103045.1|103182.2|103066.2|103189.1|103073.1|103124.7|103008.7|2058
1658878800000|2022-07-26 23:40:00|103180.9|103064.9|103179|103063|103199.3|103083.3|103129.6|103013.6|1319
1658879100000|2022-07-26 23:45:00|103181.3|103065.3|103173.4|103057.4|103183|103067|103155.5|103040.8|1083
1658879400000|2022-07-26 23:50:00|103174.1|103058.1|103173.9|103057.9|103185.1|103069.1|103162.9|103046.9|1071
1658879700000|2022-07-26 23:55:00|103174|103058|103185.9|103069.9|103192.8|103076.8|103160.1|103044.1|1043
1658880000000|2022-07-27 00:00:00|103185.7|103069.7|103155.6|103039.6|103210|103094|103125.6|103009.6|1533
1658880300000|2022-07-27 00:05:00|103155.5|103039.5|103123.7|103007.7|103162.5|103046.5|103100.9|102984.9|1180
1658880600000|2022-07-27 00:10:00|103123.9|103007.9|103122.9|103006.9|103133.5|103018|103110.9|102994.9|1054
1658880900000|2022-07-27 00:15:00|103123|103007|103065.5|102949.5|103124.4|103008.4|103030.1|102914.1|2003
1658881200000|2022-07-27 00:20:00|103068.3|102952.3|103082.3|102966.3|103090.9|102974.9|103060|102944|1821
1658881500000|2022-07-27 00:25:00|103081.5|102965.5|103076.3|102960.3|103094.4|102978.4|103064|102948|1752
1658881800000|2022-07-27 00:30:00|103083.6|102967.6|103107.4|102991.4|103128.1|103012.1|103075.3|102959.3|1808
1658882100000|2022-07-27 00:35:00|103111.7|102995.7|103078.6|102962.6|103116.3|103000.3|103068.2|102952.2|2252
1658882400000|2022-07-27 00:40:00|103081.7|102965.7|103041.9|102925.9|103099.7|102983.7|103041.1|102925.1|2176
1658882700000|2022-07-27 00:45:00|103044.7|102928.7|103037.2|102921.2|103053.8|102937.8|103019.7|102903.7|1333
1658883000000|2022-07-27 00:50:00|103035.7|102919.7|103084.9|102968.9|103105.1|102989.1|103027.7|102911.7|1228
1658883300000|2022-07-27 00:55:00|103084.3|102968.3|103048.6|102932.6|103090.7|102974.7|103001.7|102885.7|1317
1658883600000|2022-07-27 01:00:00|103049.1|102933.1|103050.9|102934.9|103062.5|102946.5|103028.1|102912.1|1169
1658883900000|2022-07-27 01:05:00|103051|102935|102972.5|102864.5|103067.2|102951.2|102970.4|102863.3|1107
1658884200000|2022-07-27 01:10:00|102971.8|102864.3|102987.4|102880.5|103011.1|102895.1|102954.5|102852.4|1233
1658884500000|2022-07-27 01:15:00|102991.2|102882.8|103024.7|102908.7|103061|102945.3|102991.1|102879.2|1615
1658884800000|2022-07-27 01:20:00|103024.8|102908.8|103013.3|102897.3|103040.9|102924.9|102992.3|102877.2|1585
1658885100000|2022-07-27 01:25:00|103014.1|102898.1|103050.5|102934.5|103061.5|102950.9|103007.9|102894.2|1512
1658885400000|2022-07-27 01:30:00|103048|102943.6|103010|102905.7|103089.8|102988.5|102994.2|102878.2|1928
1658885700000|2022-07-27 01:35:00|103010.5|102898.4|102994|102885|103029.5|102925.2|102974.4|102864.8|1571
1658886000000|2022-07-27 01:40:00|102991.2|102893.2|103017.2|102901.2|103027.3|102918.2|102991.2|102884|1377
1658886300000|2022-07-27 01:45:00|103018.2|102902.2|102978.4|102862.4|103020.1|102904.1|102967.1|102851.1|1243
1658886600000|2022-07-27 01:50:00|102978.3|102862.3|102994|102883.9|103034.9|102922|102976.7|102860.7|1579
1658886900000|2022-07-27 01:55:00|102988.6|102882.3|102982.7|102866.7|102998.9|102898.9|102965.4|102853.6|1661
1658887200000|2022-07-27 02:00:00|102982.5|102866.5|102981|102865|102992.3|102878.4|102958.2|102843.8|1341
1658887500000|2022-07-27 02:05:00|102980.8|102864.8|102975.8|102859.8|103000.8|102884.8|102967.2|102852.2|1038
1658887800000|2022-07-27 02:10:00|102976.4|102860.4|103024.9|102908.9|103033.1|102918.1|102975.5|102859.5|928
1658888100000|2022-07-27 02:15:00|103027.1|102911.1|103066.8|102950.8|103077.3|102961.3|103014.3|102898.3|1084
1658888400000|2022-07-27 02:20:00|103066.4|102950.4|103071.5|102955.5|103088.9|102974|103057.1|102941.1|918
1658888700000|2022-07-27 02:25:00|103071.4|102955.4|103054.2|102938.2|103075.9|102963.4|103048|102932|791
1658889000000|2022-07-27 02:30:00|103053.1|102937.1|103048.1|102958.5|103078.4|102975.5|103043|102932.7|847
1658889300000|2022-07-27 02:35:00|103047.7|102959.6|103010.7|102910.2|103052.1|102959.6|102993.4|102883.6|840
1658889600000|2022-07-27 02:40:00|103011.2|102930.4|103035.9|102939|103042.6|102948.8|103010|102908.9|731
1658889900000|2022-07-27 02:45:00|103035.1|102939.1|103046|102945.4|103050.1|102948|103021.1|102919.9|740
1658890200000|2022-07-27 02:50:00|103047.2|102938.9|103047.8|102947.9|103056.9|102962.7|103026.2|102924.8|781
1658890500000|2022-07-27 02:55:00|103046.7|102949.4|103048.9|102965.9|103089.8|102997.6|103042.1|102944.9|1152
1658890800000|2022-07-27 03:00:00|103047.8|102964.8|103010|102917|103058.5|102970.7|102998.1|102898.8|912
1658891100000|2022-07-27 03:05:00|103009.7|102912|103034.5|102937.6|103039.5|102947.7|102986.8|102911|733
1658891400000|2022-07-27 03:10:00|103033.7|102938.3|103041.9|102938.7|103063|102969.5|103019.1|102924.6|703
1658891700000|2022-07-27 03:15:00|103041.4|102939.2|103037.6|102922.4|103049.7|102953.5|103002.3|102914.2|611
1658892000000|2022-07-27 03:20:00|103036.3|102920.3|103012.4|102916.4|103037.1|102950.7|102992.3|102901.1|719
1658892300000|2022-07-27 03:25:00|103011.8|102917.1|103013.2|102919.6|103029.5|102933.2|103002|102895.8|780
1658892600000|2022-07-27 03:30:00|103015.3|102926.8|103005.6|102909.3|103040.4|102957.2|102988.1|102901.5|671
1658892900000|2022-07-27 03:35:00|103004.3|102912.5|103033.4|102930.3|103045.6|102953.8|102987.5|102896.3|635
1658893200000|2022-07-27 03:40:00|103032.5|102931.5|103018.8|102933.7|103045.8|102963|103002.3|102920.7|837
1658893500000|2022-07-27 03:45:00|103016.9|102933.3|103048|102933.6|103051.8|102967.3|102997|102917.6|814
1658893800000|2022-07-27 03:50:00|103043.8|102938.3|103048.3|102932.3|103060.7|102958.2|103027.2|102922.6|700
1658894100000|2022-07-27 03:55:00|103046.4|102930.4|103055.2|102951.9|103060.3|102959.4|103028.2|102923.9|749
1658894400000|2022-07-27 04:00:00|103063.5|102947.5|103056.3|102955.2|103071.2|102969.4|103040|102943.8|727
1658894700000|2022-07-27 04:05:00|103055.9|102955|103027.6|102934.6|103057.2|102980.2|103008.7|102912.6|990
1658895000000|2022-07-27 04:10:00|103035.7|102927.6|103021.6|102931.8|103044.6|102946.2|103010.6|102911|1141
1658895300000|2022-07-27 04:15:00|103022.1|102931.3|103000.6|102904.2|103036.6|102939|102966.6|102892.2|827
1658895600000|2022-07-27 04:20:00|103001.6|102903.3|102992|102915.4|103015.6|102938.1|102968.4|102888.9|601
1658895900000|2022-07-27 04:25:00|102992.9|102915.1|102957.5|102868.7|103011|102940.8|102929.6|102854.7|1056
1658896200000|2022-07-27 04:30:00|102957.3|102868.5|102944.5|102850.5|102966.1|102881.4|102914.7|102835.6|1032
1658896500000|2022-07-27 04:35:00|102932.4|102862.2|102928.8|102821|102956.6|102873.1|102908.7|102809.2|964
1658896800000|2022-07-27 04:40:00|102923.5|102820.9|102951.5|102838.7|102962.5|102847.6|102918.6|102817.4|909
1658897100000|2022-07-27 04:45:00|102955|102846.6|102941.4|102846.6|102976.3|102866.9|102934.5|102834.9|940
1658897400000|2022-07-27 04:50:00|102943.8|102846.2|102939|102845.6|102970.3|102862|102934.2|102830.9|825
1658897700000|2022-07-27 04:55:00|102941.8|102845.7|102954.6|102838.6|102964.2|102857|102927.1|102829.9|725
1658898000000|2022-07-27 05:00:00|102955|102839|102944.3|102830.3|102956.9|102849.2|102925.1|102822|688
1658898300000|2022-07-27 05:05:00|102944.1|102830.2|102989.4|102875.8|102993.8|102890.6|102925.2|102828.1|823
1658898600000|2022-07-27 05:10:00|102988.9|102875.5|102982|102877.6|102992.7|102899.3|102958.9|102855.9|724
1658898900000|2022-07-27 05:15:00|102982.6|102877.7|102990|102907|103006.8|102927.3|102966.6|102877.7|973
1658899200000|2022-07-27 05:20:00|102991.4|102903|102980.1|102878.5|102999.5|102912.4|102952.2|102863|643
1658899500000|2022-07-27 05:25:00|102979.7|102878.6|102958.3|102860.4|102992.1|102906.4|102944.2|102857.7|672
1658899800000|2022-07-27 05:30:00|102957.4|102860|102985.4|102874.4|102987.8|102910.4|102911.1|102840.2|839
1658900100000|2022-07-27 05:35:00|102971.4|102883.5|103001.5|102885.5|103012|102924.7|102963.5|102866.6|960
1658900400000|2022-07-27 05:40:00|102998|102889.1|102963.5|102879|103020.9|102938.8|102934.7|102871.6|850
1658900700000|2022-07-27 05:45:00|102966.7|102873.3|102964.1|102869|102993.3|102910.6|102933.8|102856.6|737
1658901000000|2022-07-27 05:50:00|102963.8|102869.9|103017.3|102917.6|103022.5|102937.6|102953.5|102862.6|895
1658901300000|2022-07-27 05:55:00|103012.6|102914.5|103015.7|102905.4|103033.7|102952.7|102972.9|102889.8|1264
1658901600000|2022-07-27 06:00:00|103009.3|102893.3|102865.4|102795.2|103012.1|102917.4|102825.4|102738.4|1800
1658901900000|2022-07-27 06:05:00|102855.6|102805.6|102920.6|102870.6|102926.7|102876.7|102849|102790|1494
1658902200000|2022-07-27 06:10:00|102919.9|102869.9|102965.3|102915.3|102981|102931|102913.9|102869.6|1423
1658902500000|2022-07-27 06:15:00|102965.6|102915.6|103027.4|102977.4|103049.9|102999.9|102926.8|102885.2|1466
1658902800000|2022-07-27 06:20:00|103026.7|102976.7|102980.1|102955.1|103049.6|102999.6|102954.7|102920.3|1354
1658903100000|2022-07-27 06:25:00|102980.2|102955.2|103007.2|102982.2|103008.9|102983.9|102943.1|102913.6|1319
1658903400000|2022-07-27 06:30:00|103006.3|102981.3|103061|102986.5|103197.3|103110.6|102979.1|102943.9|1846
1658903700000|2022-07-27 06:35:00|103052.1|102978.2|103043.3|102993.3|103065.2|103005.4|102985.7|102913.2|1609
1658904000000|2022-07-27 06:40:00|103043.5|102993.5|102995.1|102970.1|103051.5|103010|102981|102924.8|1415
1658904300000|2022-07-27 06:45:00|102995.4|102970.4|103055.5|103030.5|103060.9|103032.1|102977.3|102941.6|1639
1658904600000|2022-07-27 06:50:00|103056.1|103031.1|103111.9|103086.9|103124.8|103099.8|103038.6|103013.5|1794
1658904900000|2022-07-27 06:55:00|103112.4|103087.4|103080.9|103055.9|103152.4|103124.9|103074.4|102995.2|1399
1658905200000|2022-07-27 07:00:00|103078.3|103053.3|102905.1|102880.1|103078.3|103053.3|102900.6|102864.8|2057
1658905500000|2022-07-27 07:05:00|102905.8|102880.8|102948.7|102923.7|102979.4|102954.4|102891.1|102851.1|1763
1658905800000|2022-07-27 07:10:00|102948.4|102923.4|103034.3|103009.3|103059.5|103034.5|102930.9|102905.9|1891
1658906100000|2022-07-27 07:15:00|103033.6|103008.6|102839.4|102814.4|103072.5|103047.5|102830.9|102801.2|1858
1658906400000|2022-07-27 07:20:00|102838.7|102813.7|102929.7|102904.7|102938.6|102913.6|102806.9|102781.9|1887
1658906700000|2022-07-27 07:25:00|102927.5|102902.5|102935.5|102910.5|102940.7|102915.7|102879.1|102854.1|1694
1658907000000|2022-07-27 07:30:00|102936|102911|102953.3|102928.3|102991.2|102966.2|102931.1|102906.1|1455
1658907300000|2022-07-27 07:35:00|102954|102929|102915.7|102890.7|102961.1|102936.1|102884|102859|1489
1658907600000|2022-07-27 07:40:00|102915.4|102890.4|103007.3|102982.3|103031.5|103006.5|102915.4|102890.4|1516
1658907900000|2022-07-27 07:45:00|103008.6|102983.6|102967.3|102942.3|103037.3|103012.3|102957.6|102932.6|1591
1658908200000|2022-07-27 07:50:00|102967.5|102942.5|102961.7|102936.7|102989.1|102964.1|102942.7|102917.7|1407
1658908500000|2022-07-27 07:55:00|102961.8|102936.8|102964.4|102939.4|102975|102950|102911.1|102886.1|1546
1658908800000|2022-07-27 08:00:00|102964.6|102939.6|102959.5|102934.5|102981.1|102956.1|102919.7|102894.7|1662
1658909100000|2022-07-27 08:05:00|102960|102935|102904.7|102879.7|102966.5|102941.5|102817.4|102792.4|1653
1658909400000|2022-07-27 08:10:00|102904.8|102879.8|102943.3|102918.3|102975.5|102950.5|102893.8|102868.8|1666
1658909700000|2022-07-27 08:15:00|102943.2|102918.2|103004.8|102979.8|103044.1|103019.1|102942.8|102917.8|1615
1658910000000|2022-07-27 08:20:00|103004.5|102979.5|102987.9|102962.9|103027.2|103002.2|102935.2|102910.2|1618
1658910300000|2022-07-27 08:25:00|102988.7|102963.7|102974.2|102949.2|102991.1|102966.1|102896.3|102871.3|1597
1658910600000|2022-07-27 08:30:00|102974.3|102949.3|102936.3|102911.3|102984.8|102959.8|102925.7|102900.7|1425
1658910900000|2022-07-27 08:35:00|102937.1|102912.1|102956|102931|102989.7|102964.7|102896.5|102871.5|1518
1658911200000|2022-07-27 08:40:00|102956.9|102931.9|102973.4|102948.4|102989.2|102964.2|102941.4|102916.4|1352
1658911500000|2022-07-27 08:45:00|102973|102948|103067.5|103042.5|103069|103044|102953.3|102928.3|1489
1658911800000|2022-07-27 08:50:00|103067.7|103042.7|102967.9|102942.9|103067.8|103042.8|102943.3|102918.3|1594
1658912100000|2022-07-27 08:55:00|102967.7|102942.7|102997.9|102972.9|103005.8|102980.8|102934.3|102909.3|1654
1658912400000|2022-07-27 09:00:00|102999.2|102974.2|102974.9|102949.9|103041.6|103016.6|102973.5|102948.5|1702
1658912700000|2022-07-27 09:05:00|102972.5|102947.5|102966.8|102941.8|102984.4|102959.4|102946.5|102921.5|1389
1658913000000|2022-07-27 09:10:00|102967.6|102942.6|102962.2|102937.2|102985.2|102960.2|102916.7|102891.7|1517
1658913300000|2022-07-27 09:15:00|102962.4|102937.4|102970.6|102945.6|102997.7|102972.7|102940.4|102915.4|1491
1658913600000|2022-07-27 09:20:00|102971.4|102946.4|103038.2|103013.2|103042.5|103017.5|102970.8|102945.8|1362
1658913900000|2022-07-27 09:25:00|103038.5|103013.5|103011.7|102986.7|103038.5|103013.5|103007.4|102982.4|1278
1658914200000|2022-07-27 09:30:00|103011.4|102986.4|103023|102998|103046.5|103021.5|102999.4|102974.4|1341
1658914500000|2022-07-27 09:35:00|103022.9|102997.9|102972.1|102947.1|103030.3|103005.3|102898|102873|1846
1658914800000|2022-07-27 09:40:00|102969.9|102944.9|102994.5|102969.5|103011.6|102986.6|102944.8|102919.8|1585
1658915100000|2022-07-27 09:45:00|102994.3|102969.3|102987.9|102962.9|103001.8|102976.8|102928.5|102903.5|1553
1658915400000|2022-07-27 09:50:00|102988.3|102963.3|103022.9|102997.9|103042.8|103017.8|102979.8|102954.8|1669
1658915700000|2022-07-27 09:55:00|103021.6|102996.6|103020.5|102995.5|103066|103041|103009.5|102984.5|1384
1658916000000|2022-07-27 10:00:00|103020.8|102995.8|103037.5|103012.5|103081.6|103056.6|103014.3|102989.3|1298
1658916300000|2022-07-27 10:05:00|103036.3|103011.3|103088.1|103063.1|103110|103085|103007.1|102982.1|1302
1658916600000|2022-07-27 10:10:00|103088.2|103063.2|103103.1|103078.1|103111.6|103086.6|103048.3|103023.3|1564
1658916900000|2022-07-27 10:15:00|103105.1|103080.1|103085.7|103060.7|103110.5|103085.5|103031.5|103006.5|1424
1658917200000|2022-07-27 10:20:00|103085.3|103060.3|103098.7|103073.7|103129.4|103104.4|103079.7|103054.7|1350
1658917500000|2022-07-27 10:25:00|103098.4|103073.4|103049.2|103024.2|103098.7|103073.7|103037|103012|1330
1658917800000|2022-07-27 10:30:00|103049.3|103024.3|103037.6|103012.6|103081.1|103056.1|103009|102984|1473
1658918100000|2022-07-27 10:35:00|103037.5|103012.5|103001.5|102976.5|103074.8|103049.8|102962.1|102937.1|1355
1658918400000|2022-07-27 10:40:00|103002.9|102977.9|102993.4|102968.4|103004.8|102979.8|102947.4|102922.4|1329
1658918700000|2022-07-27 10:45:00|102994.6|102969.6|102993.4|102968.4|103016.9|102991.9|102982.1|102957.1|1190
1658919000000|2022-07-27 10:50:00|102991|102966|102975.7|102950.7|103010.2|102985.2|102954.1|102929.1|1404
1658919300000|2022-07-27 10:55:00|102975.4|102950.4|102961.7|102936.7|102988|102963|102951.6|102926.6|1292
1658919600000|2022-07-27 11:00:00|102960.6|102935.6|102846.2|102821.2|102967.8|102942.8|102845.2|102820.2|1647
1658919900000|2022-07-27 11:05:00|102846.4|102821.4|102822.2|102797.2|102874.1|102849.1|102792.1|102767.1|1452
1658920200000|2022-07-27 11:10:00|102821.8|102796.8|102792|102767|102837.1|102812.1|102758.8|102733.8|1445
1658920500000|2022-07-27 11:15:00|102792.2|102767.2|102882.6|102857.6|102906.7|102881.7|102792.1|102767.1|1491
1658920800000|2022-07-27 11:20:00|102882.7|102857.7|102884.3|102859.3|102897.7|102872.7|102836.9|102811.9|1404
1658921100000|2022-07-27 11:25:00|102884.6|102859.6|102909.9|102884.9|102930.1|102905.1|102868.4|102843.4|1322
1658921400000|2022-07-27 11:30:00|102910.1|102885.1|102835.1|102810.1|102910.8|102885.8|102832.1|102807.1|1460
1658921700000|2022-07-27 11:35:00|102834.1|102809.1|102865.6|102840.6|102894.9|102869.9|102821.2|102796.2|1336
1658922000000|2022-07-27 11:40:00|102865.8|102840.8|102854.7|102829.7|102898.5|102873.5|102831.1|102806.1|1378
1658922300000|2022-07-27 11:45:00|102854.9|102829.9|102902.2|102877.2|102910.9|102885.9|102852.2|102827.2|1361
1658922600000|2022-07-27 11:50:00|102902.1|102877.1|102939.6|102914.6|102944|102919|102880.7|102855.7|1562
1658922900000|2022-07-27 11:55:00|102939.7|102914.7|103003.5|102978.5|103012.3|102987.3|102934.8|102909.8|1686
1658923200000|2022-07-27 12:00:00|103003.3|102978.3|103006|102981|103038.7|103013.7|102979.4|102954.4|1613
1658923500000|2022-07-27 12:05:00|103005.9|102980.9|103066.4|103041.4|103070.1|103045.1|102999.7|102974.7|1603
1658923800000|2022-07-27 12:10:00|103066.5|103041.5|102997.8|102972.8|103070|103045|102991.1|102966.1|1466
1658924100000|2022-07-27 12:15:00|102997.7|102972.7|102994.3|102969.3|103068.3|103043.3|102993.9|102968.9|1584
1658924400000|2022-07-27 12:20:00|102994.8|102969.8|102987.1|102962.1|103002|102977|102939.5|102914.5|1822
1658924700000|2022-07-27 12:25:00|102987.2|102962.2|102984.4|102934.4|103009.6|102984.6|102973.4|102921.2|1509
1658925000000|2022-07-27 12:30:00|102996.3|102925.8|103047.8|103022.8|103100.6|103036.9|102984.3|102925.8|2046
1658925300000|2022-07-27 12:35:00|103048|103023|103048.7|103023.7|103072.4|103047.4|103016.4|102991.4|1838
1658925600000|2022-07-27 12:40:00|103051.5|103026.5|103120.4|103095.4|103139.8|103114.8|103049.9|103024.9|1767
1658925900000|2022-07-27 12:45:00|103120.9|103095.9|103111.9|103086.9|103144.3|103119.3|103097.1|103072.1|1724
1658926200000|2022-07-27 12:50:00|103112|103087|103165|103140|103188.7|103163.7|103086.7|103061.7|1800
1658926500000|2022-07-27 12:55:00|103165.5|103140.5|103148.5|103123.5|103176.9|103151.9|103089.8|103064.8|1786
1658926800000|2022-07-27 13:00:00|103149|103124|103136.2|103111.2|103166.4|103141.4|103105.3|103064.7|1870
1658927100000|2022-07-27 13:05:00|103135.6|103110.6|103090|103065|103141.6|103116.6|103079|103034.4|1891
1658927400000|2022-07-27 13:10:00|103091.6|103066.6|103032.9|103007.9|103124.5|103090.7|103027.6|102995.8|1741
1658927700000|2022-07-27 13:15:00|103033.4|103008.4|103095.4|103070.4|103105.2|103080.2|102989.2|102964.2|1662
1658928000000|2022-07-27 13:20:00|103096.5|103071.5|103099.4|103074.4|103147.2|103122.2|103068.6|103043.6|1855
1658928300000|2022-07-27 13:25:00|103099.2|103074.2|103155.1|103130.1|103167.5|103142.5|103095.4|103070.4|1791
1658928600000|2022-07-27 13:30:00|103155.8|103130.8|103148.1|103123.1|103176.7|103151.7|103096.6|103071.6|1964
1658928900000|2022-07-27 13:35:00|103148.5|103123.5|103109.4|103084.4|103178.6|103153.6|103096.4|103071.4|1759
1658929200000|2022-07-27 13:40:00|103109.5|103084.5|103195.7|103170.7|103223|103198|103056.5|103031.5|1911
1658929500000|2022-07-27 13:45:00|103197.3|103172.3|103236|103211|103236.2|103211.2|103147.7|103122.7|1852
1658929800000|2022-07-27 13:50:00|103235.9|103210.9|103219.1|103194.1|103280|103255|103201.1|103158.5|1919
1658930100000|2022-07-27 13:55:00|103217.2|103192.2|103271.9|103191.9|103280.7|103221.1|103162.6|103137.6|1950
1658930400000|2022-07-27 14:00:00|103255.2|103205.2|103150.8|103125.8|103256.4|103214.3|103144.1|103119.1|1962
1658930700000|2022-07-27 14:05:00|103150.4|103125.4|103292|103267|103310.7|103285.7|103147.1|103122.1|1840
1658931000000|2022-07-27 14:10:00|103290.9|103265.9|103332.2|103307.2|103335.1|103310.1|103239.5|103214.5|1695
1658931300000|2022-07-27 14:15:00|103330.4|103305.4|103315|103290|103339.8|103314.8|103273.1|103248.1|1750
1658931600000|2022-07-27 14:20:00|103314.9|103289.9|103427.7|103402.7|103448.4|103423.4|103297.3|103272.3|1800
1658931900000|2022-07-27 14:25:00|103427.3|103402.3|103505|103480|103513.8|103488.8|103396.9|103371.9|1751
1658932200000|2022-07-27 14:30:00|103505.4|103480.4|103439.7|103414.7|103514.6|103489.6|103419.6|103394.6|1724
1658932500000|2022-07-27 14:35:00|103438.7|103413.7|103387.3|103362.3|103443.5|103418.5|103349.9|103324.9|1676
1658932800000|2022-07-27 14:40:00|103387.1|103362.1|103377.6|103352.6|103423.7|103398.7|103361.8|103336.8|1568
1658933100000|2022-07-27 14:45:00|103382.8|103357.8|103285|103260|103389.1|103364.1|103274.1|103249.1|1906
1658933400000|2022-07-27 14:50:00|103284.9|103259.9|103333.7|103308.7|103394.4|103369.4|103280.7|103245.4|1882
1658933700000|2022-07-27 14:55:00|103333.9|103308.9|103273.2|103248.2|103384.4|103359.4|103259.2|103234.2|2044
1658934000000|2022-07-27 15:00:00|103273.9|103248.9|103346.1|103321.1|103354.8|103329.8|103238.5|103213.5|2004
1658934300000|2022-07-27 15:05:00|103346.5|103321.5|103317.1|103292.1|103412.8|103387.8|103293.5|103268.5|1730
1658934600000|2022-07-27 15:10:00|103317.2|103292.2|103183.3|103158.3|103331.8|103306.8|103159.8|103134.8|1563
1658934900000|2022-07-27 15:15:00|103183.6|103158.6|103125.5|103100.5|103183.8|103158.8|103118.5|103093.5|1560
1658935200000|2022-07-27 15:20:00|103128|103103|103228.3|103203.3|103237.8|103212.8|103115.1|103090.1|1534
1658935500000|2022-07-27 15:25:00|103229.2|103204.2|103311.5|103261.5|103328.9|103273.5|103220.2|103195.2|1586
1658935800000|2022-07-27 15:30:00|103298.2|103273.2|103313.7|103263.7|103355|103296.1|103260.7|103201.4|1820
1658936100000|2022-07-27 15:35:00|103311|103261|103329.2|103279.2|103349.5|103298.6|103198.1|103160.4|1787
1658936400000|2022-07-27 15:40:00|103325.3|103275.3|103352.1|103302.1|103387.3|103332.4|103310.9|103256.7|1486
1658936700000|2022-07-27 15:45:00|103351.4|103301.4|103423.4|103373.4|103450.2|103393.8|103349.6|103300.4|1601
1658937000000|2022-07-27 15:50:00|103425|103375|103504.6|103479.6|103516.6|103491.6|103405.3|103355.3|2089
1658937300000|2022-07-27 15:55:00|103501.7|103476.7|103497.6|103472.6|103515.8|103479.4|103435.9|103400|2078
1658937600000|2022-07-27 16:00:00|103498|103473|103442.3|103417.3|103516|103475.2|103433.9|103405.9|1875
1658937900000|2022-07-27 16:05:00|103442.5|103417.5|103449.2|103424.2|103475.5|103443|103425.6|103392.4|1663
1658938200000|2022-07-27 16:10:00|103449|103424|103462.5|103412.5|103478.2|103443.1|103420.7|103387.9|2077
1658938500000|2022-07-27 16:15:00|103462.6|103412.6|103551.2|103501.2|103551.8|103502|103441.6|103393.5|1806
1658938800000|2022-07-27 16:20:00|103551.1|103501.1|103591.1|103541.1|103597.6|103558.1|103510.5|103466.4|1770
1658939100000|2022-07-27 16:25:00|103591.3|103541.3|103561|103511|103596.9|103560.3|103522.9|103486.9|1715
1658939400000|2022-07-27 16:30:00|103561.6|103511.6|103497.7|103472.7|103563.1|103522.2|103489.7|103456.6|1756
1658939700000|2022-07-27 16:35:00|103497.6|103472.6|103518.3|103468.3|103519.9|103484.4|103482.7|103444.2|1282
1658940000000|2022-07-27 16:40:00|103518.1|103468.1|103427.8|103402.8|103540.2|103496.4|103423.9|103381.3|1570
1658940300000|2022-07-27 16:45:00|103427.7|103402.7|103462.3|103412.3|103464.5|103425.8|103416.8|103384.8|1833
1658940600000|2022-07-27 16:50:00|103462.7|103412.7|103440.8|103415.8|103480.6|103442.9|103431.6|103394.1|1563
1658940900000|2022-07-27 16:55:00|103441.4|103416.4|103468.3|103443.3|103493.5|103458.2|103429.9|103386.1|1632
1658941200000|2022-07-27 17:00:00|103468.5|103443.5|103445.9|103420.9|103492.3|103443.5|103425.4|103384.1|1748
1658941500000|2022-07-27 17:05:00|103446.6|103421.6|103452.2|103402.2|103488|103432.4|103428.7|103384.9|1305
1658941800000|2022-07-27 17:10:00|103452.3|103402.3|103381.2|103331.2|103491.3|103420.2|103362.9|103312.6|1390
1658942100000|2022-07-27 17:15:00|103380.8|103330.8|103351|103301|103393.5|103335.9|103322.1|103268.1|1712
1658942400000|2022-07-27 17:20:00|103351.2|103301.2|103331.6|103306.6|103381.4|103317|103319.6|103267.2|1446
1658942700000|2022-07-27 17:25:00|103331.3|103306.3|103349.3|103299.3|103364.5|103313.8|103315.1|103263.7|1023
1658943000000|2022-07-27 17:30:00|103347.7|103297.7|103365|103340|103411.4|103356.7|103328.7|103290.2|1440
1658943300000|2022-07-27 17:35:00|103364.9|103339.9|103300.2|103250.2|103404.9|103340.7|103283.5|103241.8|1453
1658943600000|2022-07-27 17:40:00|103299.6|103249.6|103300.8|103250.8|103324.7|103270.2|103236.7|103198.2|1601
1658943900000|2022-07-27 17:45:00|103299.2|103249.2|103265.1|103215.1|103344.8|103306.3|103257.5|103199.7|1795
1658944200000|2022-07-27 17:50:00|103259.7|103209.7|103226.5|103144.7|103294.3|103233.4|103217.5|103128|1678
1658944500000|2022-07-27 17:55:00|103241.7|103158.8|103334|103218|103430.8|103314.8|103190.8|103111.9|1758
1658944800000|2022-07-27 18:00:00|103296.2|103180.2|103159.4|103076.1|103420.5|103310.6|103042.8|102927.5|2191
1658945100000|2022-07-27 18:05:00|103140.5|103067.6|103213.9|103140.6|103256.9|103178.5|103128.8|103053.5|2200
1658945400000|2022-07-27 18:10:00|103211.5|103139.5|103152.1|103102.1|103221.5|103144.1|103041.7|102989.4|2179
1658945700000|2022-07-27 18:15:00|103150.8|103100.8|103152.1|103102.1|103173.3|103122.2|103098.1|103018.5|1907
1658946000000|2022-07-27 18:20:00|103151.4|103101.4|103168.3|103118.3|103193|103140.7|103136.5|103072|2122
1658946300000|2022-07-27 18:25:00|103167.9|103117.9|103160|103110|103206|103138.7|103100|103037|2132
1658946600000|2022-07-27 18:30:00|103159.8|103109.8|103481.1|103365.1|103561.2|103465.4|103144|103094|2357
1658946900000|2022-07-27 18:35:00|103472.7|103356.7|102981.7|102878.4|103487.6|103371.6|102939.7|102844.2|2390
1658947200000|2022-07-27 18:40:00|102983.8|102885.6|102675.8|102575.9|102993.7|102896.3|102512.6|102454.2|2372
1658947500000|2022-07-27 18:45:00|102675.7|102586.9|102558.6|102468.3|102770|102654|102543|102452.2|2310
1658947800000|2022-07-27 18:50:00|102559.2|102468.4|102370.3|102254.3|102589.8|102490.4|102197.7|102096.2|2382
1658948100000|2022-07-27 18:55:00|102378.8|102262.8|102423.1|102307.1|102607.4|102491.4|102271.8|102155.8|2167
1658948400000|2022-07-27 19:00:00|102416.5|102300.5|102308.8|102211.5|102538.9|102422.9|102282.3|102166.3|2295
1658948700000|2022-07-27 19:05:00|102306.3|102208.9|102308.8|102237.9|102338.8|102252|102186.5|102114.1|2244
1658949000000|2022-07-27 19:10:00|102302.2|102241.2|102160.4|102106.7|102320.1|102251|102099|102024.9|2290
1658949300000|2022-07-27 19:15:00|102159.6|102106.5|102180.7|102117.9|102201|102129.5|102088.9|102025.3|2292
1658949600000|2022-07-27 19:20:00|102181.1|102117.6|102173.7|102123.7|102234.9|102165.2|102123.6|102069.3|2287
1658949900000|2022-07-27 19:25:00|102173.4|102123.4|102090.9|102040.9|102180.3|102125.9|102084.4|102021.3|1982
1658950200000|2022-07-27 19:30:00|102090.7|102040.7|101962.9|101889.9|102108.2|102041.3|101916.4|101855|2069
1658950500000|2022-07-27 19:35:00|101961.9|101890.2|102108.5|102016.2|102108.5|102016.8|101946.3|101876.7|2225
1658950800000|2022-07-27 19:40:00|102112.4|102017.8|102110.5|102035.6|102153.8|102084|102078.8|102007.9|1852
1658951100000|2022-07-27 19:45:00|102108.3|102036.5|102099.2|102022.9|102115.7|102053.5|102008.3|101921.4|1712
1658951400000|2022-07-27 19:50:00|102099.1|102022.8|102131.3|102042.2|102155.7|102070.2|102097|102022.6|1709
1658951700000|2022-07-27 19:55:00|102131.7|102041.5|102141.7|102057.5|102193.3|102111|102112.4|102018.9|1886
1658952000000|2022-07-27 20:00:00|102141.6|102056.9|102193.8|102112.5|102209.7|102136.1|102141.6|102054.1|1867
1658952300000|2022-07-27 20:05:00|102193.7|102112.3|102254.5|102161.4|102272.5|102187|102174|102084.5|1760
1658952600000|2022-07-27 20:10:00|102256.4|102157.8|102280|102182.6|102283.3|102219.2|102230.2|102147.9|1698
1658952900000|2022-07-27 20:15:00|102280.1|102185|102258.2|102182.4|102308.6|102218.8|102247.2|102164.5|1592
1658953200000|2022-07-27 20:20:00|102259.4|102179.7|102259.4|102185.2|102267.5|102201.9|102229.4|102139.9|1609
1658953500000|2022-07-27 20:25:00|102259.7|102185.6|102289.4|102212|102299.1|102227.4|102246.2|102170.3|1568
1658953800000|2022-07-27 20:30:00|102289.9|102211.3|102300.3|102204|102341.5|102247.4|102255.2|102177.6|1021
1658954100000|2022-07-27 20:35:00|102300|102205.1|102286.6|102183.6|102311.5|102206.8|102261.2|102150.9|827
1658954400000|2022-07-27 20:40:00|102286.5|102184|102321.3|102208.1|102352|102251.9|102265.6|102164.5|962
1658954700000|2022-07-27 20:45:00|102320.7|102209.1|102322.2|102215.3|102325.1|102219.6|102300.9|102189.8|751
1658955000000|2022-07-27 20:50:00|102321.8|102205.8|102277.8|102161.8|102323.2|102207.2|102269.9|102157.2|793
1658955300000|2022-07-27 20:55:00|102281.1|102165.1|102276.2|102160.2|102332.9|102216.9|102276.2|102160.2|790
1658955600000|2022-07-27 21:00:00|102278.4|102162.4|102278.4|102162.4|102278.4|102162.4|102278.4|102162.4|1
1658955900000|2022-07-27 21:05:00|102301.9|102185.9|102303|102187|102310.6|102194.6|102283.5|102167.5|188
1658956200000|2022-07-27 21:10:00|102307.9|102191.9|102297.5|102181.5|102320.9|102204.9|102210.4|102094.4|720
1658956500000|2022-07-27 21:15:00|102296.8|102180.8|102273.4|102157.4|102319.3|102203.3|102250.7|102134.7|931
1658956800000|2022-07-27 21:20:00|102272.2|102156.2|102271.4|102155.4|102293.2|102177.2|102254.5|102138.5|302
1658957100000|2022-07-27 21:25:00|102272.3|102156.3|102280.2|102164.2|102294.4|102178.4|102251|102135|166
1658957400000|2022-07-27 21:30:00|102279.9|102163.9|102270.2|102154.2|102285.4|102169.4|102257.3|102141.3|352
1658957700000|2022-07-27 21:35:00|102270.3|102154.3|102265.1|102149.1|102288.4|102172.4|102243.7|102127.7|287
1658958000000|2022-07-27 21:40:00|102278.4|102162.4|102261.2|102145.2|102310.8|102194.8|102224.7|102108.7|460
1658958300000|2022-07-27 21:45:00|102263.1|102147.1|102272.8|102156.8|102290.9|102174.9|102235.9|102119.9|432
1658958600000|2022-07-27 21:50:00|102252.4|102136.4|102292.3|102176.3|102326.1|102210.1|102222.5|102106.5|276
1658958900000|2022-07-27 21:55:00|102296.6|102180.6|102278.9|102162.9|102337|102221|102244.4|102128.4|631
1658959200000|2022-07-27 22:00:00|102264.9|102148.9|102491.8|102375.8|102502.6|102386.6|102241|102125|284
1658959500000|2022-07-27 22:05:00|102525.4|102409.4|102530|102414|102530|102414|102503.2|102387.2|5
1658960400000|2022-07-27 22:20:00|102559.1|102443.1|102560.5|102444.5|102564.6|102448.6|102552.7|102436.7|32
1658960700000|2022-07-27 22:25:00|102561.2|102445.2|102503.2|102387.2|102565|102449|102488.3|102372.3|332
1658961000000|2022-07-27 22:30:00|102515.9|102399.9|102424.6|102308.6|102539.6|102423.6|102389.5|102273.5|1573
1658961300000|2022-07-27 22:35:00|102426|102310|102411.8|102295.8|102454.4|102338.4|102385.1|102269.1|1479
1658961600000|2022-07-27 22:40:00|102412.7|102296.7|102428.2|102312.2|102450|102334|102387.1|102271.1|719
1658961900000|2022-07-27 22:45:00|102427.6|102311.6|102408.6|102292.6|102439.5|102323.5|102368.1|102252.1|833
1658962200000|2022-07-27 22:50:00|102409.3|102293.3|102392.7|102276.7|102427.3|102311.3|102348.5|102232.5|1204
1658962500000|2022-07-27 22:55:00|102371.2|102255.2|102313.5|102197.5|102396|102280|102297.7|102181.7|1162
1658962800000|2022-07-27 23:00:00|102313.9|102197.9|102297.7|102181.7|102329.3|102213.3|102263|102147|1613
1658963100000|2022-07-27 23:05:00|102278.5|102162.5|102258.6|102142.6|102299.3|102183.3|102231.1|102115.1|1898
1658963400000|2022-07-27 23:10:00|102258.7|102142.7|102264.1|102148.1|102285.3|102169.3|102224.8|102108.8|1815
1658963700000|2022-07-27 23:15:00|102264.7|102148.7|102263.4|102147.4|102294|102178|102213.6|102097.6|1882
1658964000000|2022-07-27 23:20:00|102263.8|102147.8|102273.2|102157.2|102296.4|102180.4|102234.6|102118.6|2037
1658964300000|2022-07-27 23:25:00|102272.8|102156.8|102263.6|102147.6|102385.3|102269.3|102257.6|102141.6|1814
1658964600000|2022-07-27 23:30:00|102263.9|102147.9|102272.8|102156.8|102325.2|102209.2|102249.3|102133.3|2050
1658964900000|2022-07-27 23:35:00|102273.2|102157.2|102283.3|102167.3|102335.5|102228.5|102247.1|102131.1|1948
1658965200000|2022-07-27 23:40:00|102283.8|102167.8|102285|102169|102324.2|102208.2|102255.8|102139.8|1965
1658965500000|2022-07-27 23:45:00|102287.7|102171.7|102272.9|102156.9|102313.2|102197.2|102254.5|102138.5|1857
1658965800000|2022-07-27 23:50:00|102273.1|102157.1|102263.4|102147.4|102306.3|102190.3|102248.7|102132.7|1975
1658966100000|2022-07-27 23:55:00|102263.1|102147.1|102274.9|102158.9|102288.7|102172.7|102235|102119|1347
1658966400000|2022-07-28 00:00:00|102278.9|102162.9|102233.1|102117.1|102279.2|102163.2|102206.9|102090.9|1516
1658966700000|2022-07-28 00:05:00|102232.5|102116.5|102263.5|102147.5|102269.4|102153.4|102209.5|102093.5|1587
1658967000000|2022-07-28 00:10:00|102264.9|102148.9|102283.4|102167.4|102325|102209|102252.7|102136.7|1713
1658967300000|2022-07-28 00:15:00|102283.5|102167.5|102342.6|102226.6|102363.4|102247.4|102268.3|102152.3|2143
1658967600000|2022-07-28 00:20:00|102342.7|102226.7|102367.6|102251.6|102390.3|102274.3|102338.2|102222.2|1878
1658967900000|2022-07-28 00:25:00|102368.1|102252.1|102448.1|102332.1|102454.8|102338.8|102361.5|102245.5|1172
1658968200000|2022-07-28 00:30:00|102448.8|102332.8|102443.4|102327.4|102522.7|102406.7|102428.2|102312.2|1870
1658968500000|2022-07-28 00:35:00|102443.6|102327.6|102486.5|102370.5|102496.7|102380.7|102431.5|102315.5|1874
1658968800000|2022-07-28 00:40:00|102486.7|102370.7|102518.5|102402.5|102537.6|102421.6|102423.3|102307.3|1452
1658969100000|2022-07-28 00:45:00|102518.2|102402.2|102486.1|102370.1|102537.1|102421.1|102461.9|102345.9|1560
1658969400000|2022-07-28 00:50:00|102486|102370|102450.8|102334.8|102490.3|102374.3|102420.8|102304.8|2034
1658969700000|2022-07-28 00:55:00|102450.1|102334.1|102462.7|102346.7|102488.7|102372.7|102385|102276|2007
1658970000000|2022-07-28 01:00:00|102463.5|102347.5|102408.3|102292.3|102545.1|102429.1|102398.9|102282.9|1714
1658970300000|2022-07-28 01:05:00|102408.4|102292.4|102371.4|102255.4|102453.3|102337.3|102351.3|102235.3|1719
1658970600000|2022-07-28 01:10:00|102370.9|102254.9|102360.1|102244.1|102409.1|102293.1|102323.5|102207.5|2140
1658970900000|2022-07-28 01:15:00|102350.6|102234.6|102282.5|102166.5|102372.9|102256.9|102281.7|102165.7|1926
1658971200000|2022-07-28 01:20:00|102279.9|102163.9|102332.4|102216.4|102338.7|102222.7|102276.8|102160.8|1843
1658971500000|2022-07-28 01:25:00|102331.2|102215.2|102311.8|102195.8|102408|102292|102306.4|102190.4|1695
1658971800000|2022-07-28 01:30:00|102316.8|102200.8|102173.6|102076.4|102333|102217|102148.5|102051.6|1758
1658972100000|2022-07-28 01:35:00|102176.6|102078|102186|102073|102208|102096.5|102135|102029.8|1715
1658972400000|2022-07-28 01:40:00|102189.9|102086.5|102232.1|102119.9|102268.4|102153.5|102170.7|102058|1328
1658972700000|2022-07-28 01:45:00|102232.4|102118.8|102186.7|102070.7|102245.9|102141.4|102150.9|102038.6|1720
1658973000000|2022-07-28 01:50:00|102187.5|102071.5|102234.1|102118.1|102246.7|102130.7|102148.5|102032.5|1806
1658973300000|2022-07-28 01:55:00|102233.5|102117.5|102212.8|102096.8|102273.2|102157.2|102191.7|102086.5|1482
1658973600000|2022-07-28 02:00:00|102221|102105|102266.5|102154.2|102268|102158.4|102186|102085.1|1374
1658973900000|2022-07-28 02:05:00|102265.8|102153.2|102282.7|102170|102299.5|102189.9|102229.4|102130.8|1156
1658974200000|2022-07-28 02:10:00|102281.5|102170.6|102269.4|102167.1|102320.4|102206.8|102245.5|102134.7|1456
1658974500000|2022-07-28 02:15:00|102265.6|102149.6|102242.1|102126.1|102275.5|102169.9|102232.7|102119.3|1034
1658974800000|2022-07-28 02:20:00|102243.6|102127.6|102262.3|102146.3|102276.4|102160.4|102223.2|102107.2|1059
1658975100000|2022-07-28 02:25:00|102262|102146|102268.5|102152.5|102274.2|102165|102218.6|102102.6|1127
1658975400000|2022-07-28 02:30:00|102259.5|102143.5|102266|102150|102283.1|102167.1|102234.8|102128.1|978
1658975700000|2022-07-28 02:35:00|102265.6|102149.6|102223.6|102107.6|102270|102154|102212.2|102097.6|1073
1658976000000|2022-07-28 02:40:00|102222.8|102106.8|102248.3|102132.3|102249.7|102133.7|102218.4|102102.4|1023
1658976300000|2022-07-28 02:45:00|102248.7|102132.7|102225.6|102109.6|102263.6|102147.6|102214.2|102101.3|1024
1658976600000|2022-07-28 02:50:00|102226.2|102110.2|102213.3|102097.3|102227.4|102111.8|102190.4|102078.1|1057
1658976900000|2022-07-28 02:55:00|102212|102096|102207.1|102091.1|102215|102099|102178.1|102072.7|1105
1658977200000|2022-07-28 03:00:00|102208.7|102092.7|102154.5|102038.5|102215.6|102099.6|102140.1|102031|1148
1658977500000|2022-07-28 03:05:00|102153.8|102037.8|102127.7|102014.5|102160.2|102044.2|102112.1|101997.6|1018
1658977800000|2022-07-28 03:10:00|102129.8|102013.8|102126.7|102010.7|102140.4|102024.4|102113.1|102001.1|946
1658978100000|2022-07-28 03:15:00|102126.3|102010.3|102159.3|102043.3|102161.6|102046.2|102124.6|102008.6|882
1658978400000|2022-07-28 03:20:00|102158.1|102042.1|102122.6|102006.6|102173.6|102057.6|102110.2|101995.8|988
1658978700000|2022-07-28 03:25:00|102122.9|102006.9|102123.7|102007.7|102130.3|102020.2|102100.7|101986.8|914
1658979000000|2022-07-28 03:30:00|102122.9|102006.9|102137.4|102021.4|102160|102050.7|102111.2|102005.1|980
1658979300000|2022-07-28 03:35:00|102137.5|102021.5|102134.5|102033.3|102149.4|102053.7|102121.7|102018|765
1658979600000|2022-07-28 03:40:00|102133.3|102034.2|102143.1|102047.3|102153.9|102059.7|102109.7|102019|729
1658979900000|2022-07-28 03:45:00|102142.2|102047.6|102180.4|102076.6|102202.4|102107.6|102136.8|102035.1|828
1658980200000|2022-07-28 03:50:00|102180.7|102075.7|102200.2|102092.1|102207|102111.9|102166.3|102062.1|621
1658980500000|2022-07-28 03:55:00|102199.2|102093.1|102165.5|102062.6|102204|102118.1|102145.6|102062.6|668
1658980800000|2022-07-28 04:00:00|102164.9|102063.1|102153.3|102077.9|102166.2|102088.6|102115.3|102024.8|836
1658981100000|2022-07-28 04:05:00|102154.8|102076.9|102193.1|102115.3|102214.5|102133|102149.9|102066.7|822
1658981400000|2022-07-28 04:10:00|102192.2|102116.1|102203|102125|102236.8|102163.2|102179|102103.4|922
1658981700000|2022-07-28 04:15:00|102205.9|102122.6|102207.2|102129.3|102213.8|102142.9|102177.2|102105.3|1147
1658982000000|2022-07-28 04:20:00|102205.9|102131.5|102207.3|102120.8|102215.5|102139.2|102175.1|102103.1|1015
1658982300000|2022-07-28 04:25:00|102207.1|102121.2|102168.2|102075.6|102218.6|102150.9|102132.4|102054.6|1245
1658982600000|2022-07-28 04:30:00|102165.1|102068.8|102232.1|102145.2|102240.3|102145.2|102016.9|101917.9|1717
1658982900000|2022-07-28 04:35:00|102233.2|102143.5|102219.9|102124.4|102251.1|102158.3|102194.2|102107.7|1344
1658983200000|2022-07-28 04:40:00|102218.8|102127.4|102200.6|102091.6|102226.1|102130.6|102186.3|102088.5|1011
1658983500000|2022-07-28 04:45:00|102200.3|102091.4|102187.6|102079.3|102226.7|102127.8|102170.5|102071.4|755
1658983800000|2022-07-28 04:50:00|102185.1|102083.2|102209.6|102097.8|102210.4|102109|102162|102054.9|922
1658984100000|2022-07-28 04:55:00|102207.4|102100.5|102224.8|102141.9|102225.6|102145.6|102150.4|102080.4|1061
1658984400000|2022-07-28 05:00:00|102224.4|102142.3|102193.8|102119.6|102231.6|102156.7|102183.5|102105.5|1363
1658984700000|2022-07-28 05:05:00|102194.3|102118.5|102230|102144.6|102239|102166.6|102193.8|102109.8|1174
1658985000000|2022-07-28 05:10:00|102229.6|102144.7|102207.6|102130.5|102230|102147.5|102193.1|102115.6|1295
1658985300000|2022-07-28 05:15:00|102207.7|102129.8|102214.6|102129.2|102224.2|102152.4|102186.6|102111.7|1052
1658985600000|2022-07-28 05:20:00|102215.2|102128.7|102190|102115.1|102216.9|102140|102178.5|102110.3|1164
1658985900000|2022-07-28 05:25:00|102190.1|102115.4|102177.7|102096.9|102198.5|102132.4|102166.5|102096.9|1039
1658986200000|2022-07-28 05:30:00|102179|102098.8|102146.5|102074.4|102179|102111.6|102122.3|102058.9|1703
1658986500000|2022-07-28 05:35:00|102143.4|102071.7|102140.1|102060.1|102163.2|102095.4|102121.3|102055.3|1616
1658986800000|2022-07-28 05:40:00|102139.9|102059.9|102088.2|102009.1|102172.6|102087.7|102072.8|102002.6|1288
1658987100000|2022-07-28 05:45:00|102088.5|102009.5|102060.5|101986|102109.3|102041.3|102033.6|101972|1384
1658987400000|2022-07-28 05:50:00|102061.2|101985.2|101986.3|101910|102061.7|102002.7|101950.6|101888.8|1471
1658987700000|2022-07-28 05:55:00|101990.4|101911.7|102064.8|101948.8|102074.2|101972.3|101968.5|101889|1569
1658988000000|2022-07-28 06:00:00|102070.7|101954.7|102025.7|101975.7|102110.2|102041.4|102019.3|101954.7|1693
1658988300000|2022-07-28 06:05:00|102025.5|101975.5|101999.3|101949.3|102062.8|102008.9|101972.9|101915.8|1570
1658988600000|2022-07-28 06:10:00|101999.1|101949.1|102075.5|102025.5|102089.4|102027.3|101984.4|101936.4|1323
1658988900000|2022-07-28 06:15:00|102075.8|102025.8|102105.4|102055.4|102143.9|102090.8|102067.6|102021.4|1717
1658989200000|2022-07-28 06:20:00|102105.5|102055.5|102081.6|102031.6|102138.4|102103.6|102041.7|102001.4|1598
1658989500000|2022-07-28 06:25:00|102082.7|102032.7|102043.9|102018.9|102123.2|102085.3|102040.1|102015.1|1452
1658989800000|2022-07-28 06:30:00|102040.5|102015.5|102069|102044|102070.5|102045.5|101963.7|101938.7|1872
1658990100000|2022-07-28 06:35:00|102069.2|102044.2|102030.4|102005.4|102077.1|102052.1|102016.1|101987.8|1516
1658990400000|2022-07-28 06:40:00|102029.8|102004.8|102048.2|102023.2|102133.9|102091.7|102022.7|101997.7|1697
1658990700000|2022-07-28 06:45:00|102050.4|102025.4|102188.7|102163.7|102226.8|102201.8|102048.4|102012.8|1751
1658991000000|2022-07-28 06:50:00|102188.3|102163.3|102216|102191|102241.4|102216.4|102183.1|102158.1|1863
1658991300000|2022-07-28 06:55:00|102216.3|102191.3|102036.4|102011.4|102219|102194|101995.4|101946.3|2201
1658991600000|2022-07-28 07:00:00|102039.5|102014.5|102111.3|102086.3|102127.9|102101.8|101988.9|101932.7|2141
1658991900000|2022-07-28 07:05:00|102110.5|102085.5|102075.7|102050.7|102184.1|102109.3|102026|102001|2042
1658992200000|2022-07-28 07:10:00|102080.7|102055.7|102047.6|102022.6|102151.7|102126.7|102007.4|101982.4|1996
1658992500000|2022-07-28 07:15:00|102047|102022|102071|102046|102185.9|102104.2|102020.1|101986.7|1934
1658992800000|2022-07-28 07:20:00|102070.4|102045.4|102307.4|102282.4|102358.7|102329.4|102058.9|102033.9|2086
1658993100000|2022-07-28 07:25:00|102306.6|102281.6|102206.3|102181.3|102322.2|102297.2|102177.8|102152.8|1920
1658993400000|2022-07-28 07:30:00|102206.6|102181.6|102278.1|102253.1|102336.9|102297.4|102189.5|102164.5|1924
1658993700000|2022-07-28 07:35:00|102278|102253|102296.1|102271.1|102311|102286|102261.7|102236.7|1723
1658994000000|2022-07-28 07:40:00|102296.2|102271.2|102260.4|102235.4|102296.2|102271.2|102174.2|102149.2|1863
1658994300000|2022-07-28 07:45:00|102261.2|102236.2|102264.2|102239.2|102289|102264|102228.5|102203.5|1798
1658994600000|2022-07-28 07:50:00|102264|102239|102171.7|102146.7|102277.3|102252.3|102170.7|102145.7|1775
1658994900000|2022-07-28 07:55:00|102171.3|102146.3|102069|102044|102177.5|102152.5|102054.5|102029.5|1757
1658995200000|2022-07-28 08:00:00|102064.6|102039.6|102172.5|102147.5|102200.3|102166.9|102036.2|101998.7|2015
1658995500000|2022-07-28 08:05:00|102172|102147|102223.5|102198.5|102240.8|102215.8|102142|102117|1836
1658995800000|2022-07-28 08:10:00|102223.1|102198.1|102214.4|102189.4|102257.1|102232.1|102208.1|102183.1|1797
1658996100000|2022-07-28 08:15:00|102214.6|102189.6|102170|102145|102239.2|102214.2|102154.2|102129.2|1691
1658996400000|2022-07-28 08:20:00|102169.6|102144.6|102177.1|102152.1|102200.6|102175.6|102152.6|102127.6|1857
1658996700000|2022-07-28 08:25:00|102177|102152|102269.7|102244.7|102279.2|102254.2|102173.1|102148.1|1935
1658997000000|2022-07-28 08:30:00|102270|102245|102217.7|102192.7|102288|102263|102203.5|102178.5|1707
1658997300000|2022-07-28 08:35:00|102217.5|102192.5|102233.3|102208.3|102236.9|102211.9|102166|102141|1653
1658997600000|2022-07-28 08:40:00|102233.1|102208.1|102144.5|102119.5|102235.5|102210.5|102132.1|102107.1|1731
1658997900000|2022-07-28 08:45:00|102144|102119|102095.8|102070.8|102154|102129|102057.4|102032.4|1741
1658998200000|2022-07-28 08:50:00|102092.6|102067.6|102237.7|102212.7|102243.8|102218.8|102052.6|102027.6|1886
1658998500000|2022-07-28 08:55:00|102235.2|102210.2|102200.9|102150.9|102269.3|102244.3|102160.5|102106.5|2140
1658998800000|2022-07-28 09:00:00|102200.3|102150.3|102296.5|102271.5|102352.6|102327.6|102200.3|102150.3|1991
1658999100000|2022-07-28 09:05:00|102296.2|102271.2|102317.1|102292.1|102344.3|102319.3|102284.7|102259.7|1619
1658999400000|2022-07-28 09:10:00|102317.3|102292.3|102329.7|102304.7|102346.4|102321.4|102297.1|102272.1|1653
1658999700000|2022-07-28 09:15:00|102330.7|102305.7|102311.2|102286.2|102350.5|102325.5|102298.1|102265.6|1826
1659000000000|2022-07-28 09:20:00|102311.1|102286.1|102322.5|102297.5|102359|102334|102266.7|102241.7|1780
1659000300000|2022-07-28 09:25:00|102322.3|102297.3|102348.9|102323.9|102351.2|102326.2|102295.3|102270.3|1537
1659000600000|2022-07-28 09:30:00|102349|102324|102356.4|102331.4|102433.9|102408.9|102345.3|102320.3|1748
1659000900000|2022-07-28 09:35:00|102356.7|102331.7|102378.4|102353.4|102395.2|102370.2|102340.2|102301.6|1678
1659001200000|2022-07-28 09:40:00|102378|102353|102424.1|102399.1|102425.9|102400.9|102366.9|102341.9|1462
1659001500000|2022-07-28 09:45:00|102424.3|102399.3|102519|102494|102543.6|102518.6|102416.5|102391.5|1817
1659001800000|2022-07-28 09:50:00|102519.2|102494.2|102629.7|102604.7|102658.4|102633.4|102491.7|102466.7|1879
1659002100000|2022-07-28 09:55:00|102629|102604|102686.7|102661.7|102746.3|102721.3|102608.8|102583.8|1994
1659002400000|2022-07-28 10:00:00|102685.3|102660.3|102557.4|102532.4|102717.1|102692.1|102553.3|102528.3|2024
1659002700000|2022-07-28 10:05:00|102558.6|102533.6|102572.4|102547.4|102588.7|102563.7|102521.9|102496.9|1784
1659003000000|2022-07-28 10:10:00|102572.6|102547.6|102563.8|102538.8|102619.6|102594.6|102537.3|102512.3|1975
1659003300000|2022-07-28 10:15:00|102563.9|102538.9|102578.8|102553.8|102607.6|102582.6|102528.3|102503.3|1897
1659003600000|2022-07-28 10:20:00|102578.4|102553.4|102578|102553|102596.5|102571.5|102524.1|102499.1|1908
1659003900000|2022-07-28 10:25:00|102578.5|102553.5|102642.5|102592.5|102691.6|102653.3|102577.2|102552.2|2077
1659004200000|2022-07-28 10:30:00|102645.2|102595.2|102636.6|102611.6|102706.7|102668.4|102598.5|102561|1986
1659004500000|2022-07-28 10:35:00|102636.5|102611.5|102689.1|102664.1|102691.1|102666.1|102627.7|102602.7|1706
1659004800000|2022-07-28 10:40:00|102689.2|102664.2|102771.1|102746.1|102776.4|102751.4|102631.7|102600.2|1728
1659005100000|2022-07-28 10:45:00|102770.9|102745.9|102890.9|102865.9|102904|102879|102755.9|102730.9|1945
1659005400000|2022-07-28 10:50:00|102891.1|102866.1|102936.3|102911.3|103010.7|102946.6|102884.9|102859.9|1991
1659005700000|2022-07-28 10:55:00|102939.2|102914.2|102918.5|102893.5|102995.9|102952|102918.5|102893.5|1933
1659006000000|2022-07-28 11:00:00|102918|102893|102902.5|102877.5|102937.1|102912.1|102860.9|102835.9|1856
1659006300000|2022-07-28 11:05:00|102902.4|102877.4|102911.3|102886.3|102961.3|102936.3|102870.6|102845.6|1668
1659006600000|2022-07-28 11:10:00|102911.1|102886.1|102965.2|102940.2|103024.4|102999.4|102901.2|102876.2|1552
1659006900000|2022-07-28 11:15:00|102964.3|102939.3|102984.5|102959.5|102992.7|102967.7|102956.7|102931.7|1555
1659007200000|2022-07-28 11:20:00|102985.4|102960.4|103009.2|102984.2|103103|103078|102977.4|102952.4|1569
1659007500000|2022-07-28 11:25:00|103010.3|102985.3|103045.8|103020.8|103129.8|103104.8|103009.2|102984.2|1660
1659007800000|2022-07-28 11:30:00|103044.9|103019.9|103065.2|103040.2|103105.4|103080.4|103006.6|102981.6|1642
1659008100000|2022-07-28 11:35:00|103065.5|103040.5|103051.8|103026.8|103085.9|103060.9|103012.9|102987.9|1614
1659008400000|2022-07-28 11:40:00|103052.8|103027.8|103088.4|103063.4|103118.9|103093.9|103036.6|103011.6|1687
1659008700000|2022-07-28 11:45:00|103089|103064|103116.4|103091.4|103135.5|103110.5|103060.8|103035.8|1561
1659009000000|2022-07-28 11:50:00|103115.3|103090.3|103114.1|103089.1|103205.5|103180.5|103095.6|103070.6|1871
1659009300000|2022-07-28 11:55:00|103116.4|103091.4|103212.6|103162.6|103245.2|103216.7|103112.9|103087.9|1947
1659009600000|2022-07-28 12:00:00|103213.4|103163.4|103211.3|103186.3|103241.1|103213.2|103157.7|103083.1|2090
1659009900000|2022-07-28 12:05:00|103210.9|103185.9|103258.6|103233.6|103262.6|103237.6|103169.7|103144.7|1953
1659010200000|2022-07-28 12:10:00|103259.7|103234.7|103237.1|103212.1|103312.4|103287.4|103235|103210|1762
1659010500000|2022-07-28 12:15:00|103237.7|103212.7|103148.7|103123.7|103245.8|103220.8|103144.8|103119.8|1811
1659010800000|2022-07-28 12:20:00|103148.8|103123.8|103242.4|103217.4|103274.4|103249.4|103141.2|103116.2|1873
1659011100000|2022-07-28 12:25:00|103243.6|103218.6|103276.6|103176|103313.6|103288.6|103185.3|103148.7|2054
1659011400000|2022-07-28 12:30:00|103281.2|103173.5|102972.5|102947.5|103301.6|103191|102908|102792|2345
1659011700000|2022-07-28 12:35:00|102972.1|102947.1|102913.2|102888.2|103018.1|102985.7|102851.6|102826.6|2221
1659012000000|2022-07-28 12:40:00|102913.3|102888.3|102900.5|102875.5|103030.9|103005.9|102875.4|102850.4|2200
1659012300000|2022-07-28 12:45:00|102900.1|102875.1|102765.1|102740.1|102933.4|102908.4|102734.6|102705.4|2157
1659012600000|2022-07-28 12:50:00|102764.7|102739.7|102771.5|102746.5|102853.4|102828.4|102715.5|102690.5|2124
1659012900000|2022-07-28 12:55:00|102773.9|102748.9|102784|102759|102796.8|102771.2|102656.7|102608|2207
1659013200000|2022-07-28 13:00:00|102784.4|102759.4|102957.4|102932.4|102970|102945|102766.6|102741.6|2173
1659013500000|2022-07-28 13:05:00|102956.8|102931.8|102937.1|102912.1|102982.5|102957.5|102854.1|102829.1|2078
1659013800000|2022-07-28 13:10:00|102937.5|102912.5|102764|102739|102956.5|102931.5|102761.5|102736.5|2083
1659014100000|2022-07-28 13:15:00|102764.6|102739.6|102687.7|102662.7|102821.1|102795|102685.1|102660.1|2144
1659014400000|2022-07-28 13:20:00|102688.1|102663.1|102789.9|102764.9|102816.1|102791.1|102683.4|102658.4|2182
1659014700000|2022-07-28 13:25:00|102790.1|102765.1|102747.3|102722.3|102815.6|102790.6|102699.3|102663.4|2124
1659015000000|2022-07-28 13:30:00|102748.5|102723.5|102833.8|102808.8|102897.5|102872.5|102725.2|102693.3|2270
1659015300000|2022-07-28 13:35:00|102832.4|102807.4|102854.3|102829.3|102886.2|102852.1|102713.3|102688.3|2158
1659015600000|2022-07-28 13:40:00|102853.8|102828.8|102890.1|102865.1|102904.3|102879.3|102754.2|102729.2|2220
1659015900000|2022-07-28 13:45:00|102890|102865|102999.9|102974.9|103091.9|103066.9|102869.2|102844.2|2214
1659016200000|2022-07-28 13:50:00|103000|102975|103189.2|103164.2|103218.1|103193.1|102982|102957|2210
1659016500000|2022-07-28 13:55:00|103186.7|103161.7|103085.3|103060.3|103235.4|103210.4|103070.5|103045.5|2234
1659016800000|2022-07-28 14:00:00|103082.7|103057.7|102998.5|102973.5|103082.7|103057.7|102975.1|102950.1|2116
1659017100000|2022-07-28 14:05:00|103001.4|102976.4|102984|102959|103086.9|103061.9|102979.9|102954.9|2020
1659017400000|2022-07-28 14:10:00|102984.9|102959.9|102964.2|102939.2|103032|103007|102856.9|102829.2|2076
1659017700000|2022-07-28 14:15:00|102964.3|102939.3|102879.6|102854.6|102979.3|102954.3|102866|102841|2044
1659018000000|2022-07-28 14:20:00|102876.9|102851.9|102847.5|102822.5|102943.1|102918.1|102833.1|102808.1|2101
1659018300000|2022-07-28 14:25:00|102848.5|102823.5|102862.6|102837.6|102874.5|102849.5|102799.7|102724.1|1934
1659018600000|2022-07-28 14:30:00|102862.3|102837.3|102897.7|102872.7|102965.4|102940.4|102847.2|102822.2|2012
1659018900000|2022-07-28 14:35:00|102898.5|102873.5|102823.4|102798.4|102917.5|102892.5|102771.8|102746.8|1957
1659019200000|2022-07-28 14:40:00|102823.2|102798.2|102755.8|102730.8|102880.4|102855.4|102748.9|102698.9|2027
1659019500000|2022-07-28 14:45:00|102756.4|102731.4|102626.3|102601.3|102794.8|102769.8|102606.3|102549.6|2122
1659019800000|2022-07-28 14:50:00|102626.2|102601.2|102589.5|102564.5|102663.2|102627|102552.5|102511|2194
1659020100000|2022-07-28 14:55:00|102588.9|102563.9|102522.6|102497.6|102666.7|102637|102512.3|102487.3|2222
1659020400000|2022-07-28 15:00:00|102521.8|102496.8|102612.6|102587.6|102666.7|102596.2|102488.2|102463.2|2177
1659020700000|2022-07-28 15:05:00|102613.8|102588.8|102616.8|102591.8|102650.3|102625.3|102573|102548|1901
1659021000000|2022-07-28 15:10:00|102615.7|102590.7|102683.9|102658.9|102702.4|102677.4|102598.6|102573.6|1910
1659021300000|2022-07-28 15:15:00|102686.1|102661.1|102650|102625|102735.2|102710.2|102638.6|102613.6|1836
1659021600000|2022-07-28 15:20:00|102649.9|102624.9|102516.7|102491.7|102717.1|102692.1|102512.1|102487.1|1848
1659021900000|2022-07-28 15:25:00|102517.1|102492.1|102491.3|102466.3|102525.9|102500.9|102449.5|102424.5|1975
1659022200000|2022-07-28 15:30:00|102491|102466|102483.1|102433.1|102557.1|102483.9|102406.7|102369.4|2122
1659022500000|2022-07-28 15:35:00|102483.6|102433.6|102481.9|102404.7|102570.2|102485.2|102418.7|102373.6|1979
1659022800000|2022-07-28 15:40:00|102476.6|102404.5|102485.9|102460.9|102537.9|102492.8|102430.8|102389.4|1838
1659023100000|2022-07-28 15:45:00|102487.9|102462.9|102506.6|102456.6|102560.8|102524.4|102469.9|102434.1|1717
1659023400000|2022-07-28 15:50:00|102494.2|102469.2|102546.8|102521.8|102559.2|102523.5|102479.1|102439.9|1612
1659023700000|2022-07-28 15:55:00|102548.5|102523.5|102459.2|102434.2|102598.5|102570.6|102457.3|102432.3|1626
1659024000000|2022-07-28 16:00:00|102459.3|102434.3|102558.9|102533.9|102600.6|102561.6|102459.3|102434.3|1819
1659024300000|2022-07-28 16:05:00|102559.5|102534.5|102604.7|102579.7|102665.1|102612.4|102520.2|102485|1991
1659024600000|2022-07-28 16:10:00|102604.1|102579.1|102630.8|102605.8|102660.2|102631.1|102596.5|102559.3|1937
1659024900000|2022-07-28 16:15:00|102631|102606|102685.6|102660.6|102685.6|102660.6|102629.2|102603.8|1969
1659025200000|2022-07-28 16:20:00|102688.1|102663.1|102629.5|102604.5|102698.1|102673.1|102617.8|102581.4|1898
1659025500000|2022-07-28 16:25:00|102630.9|102605.9|102664.1|102639.1|102696.4|102662|102626.5|102601.5|1830
1659025800000|2022-07-28 16:30:00|102663.9|102638.9|102702.7|102677.7|102748.8|102708.3|102658.5|102632.3|1889
1659026100000|2022-07-28 16:35:00|102702.4|102677.4|102625.3|102600.3|102706.2|102681.2|102625.3|102589.5|1933
1659026400000|2022-07-28 16:40:00|102627.5|102602.5|102654.8|102629.8|102684|102653.4|102611.3|102586.3|1797
1659026700000|2022-07-28 16:45:00|102654.9|102629.9|102605.1|102580.1|102666.1|102632.1|102587.3|102551.1|1968
1659027000000|2022-07-28 16:50:00|102602.6|102577.6|102630.2|102605.2|102645.2|102620.2|102595.9|102563|1596
1659027300000|2022-07-28 16:55:00|102630.5|102605.5|102565.7|102515.7|102661.3|102622.8|102524.4|102488|1857
1659027600000|2022-07-28 17:00:00|102558.8|102508.8|102509.6|102484.6|102643.8|102540.4|102495.8|102459.4|1903
1659027900000|2022-07-28 17:05:00|102508.5|102483.5|102446.8|102421.8|102514.7|102484.7|102443.5|102413.6|1825
1659028200000|2022-07-28 17:10:00|102446.6|102421.6|102492.2|102467.2|102496|102471|102439.6|102411.5|1545
1659028500000|2022-07-28 17:15:00|102492.5|102467.5|102507.4|102482.4|102525.5|102500.5|102486|102461|1182
1659028800000|2022-07-28 17:20:00|102507.5|102482.5|102536|102511|102541.7|102516.7|102496.5|102471.5|1356
1659029100000|2022-07-28 17:25:00|102537.8|102512.8|102534.4|102509.4|102562.1|102537.1|102521.8|102496.8|1290
1659029400000|2022-07-28 17:30:00|102535|102510|102530.7|102505.7|102549.5|102524.5|102516.3|102491.3|1185
1659029700000|2022-07-28 17:35:00|102531|102506|102496.1|102471.1|102542.3|102509|102485.9|102460.9|1374
1659030000000|2022-07-28 17:40:00|102495.7|102470.7|102447.4|102422.4|102497.1|102472.1|102401.5|102343.6|1828
1659030300000|2022-07-28 17:45:00|102447.5|102422.5|102462.6|102412.6|102531.4|102459.3|102432.2|102397.4|1809
1659030600000|2022-07-28 17:50:00|102464.5|102414.5|102464.7|102414.7|102493.1|102442.5|102422.7|102365.9|2255
1659030900000|2022-07-28 17:55:00|102451.5|102426.5|102461.9|102436.9|102473.8|102441.3|102421.1|102373|2163
1659031200000|2022-07-28 18:00:00|102458.7|102433.7|102455|102430|102493.6|102450.5|102441.3|102380.6|2044
1659031500000|2022-07-28 18:05:00|102451.3|102426.3|102508.6|102458.6|102530.3|102485.3|102450.5|102412.8|2040
1659031800000|2022-07-28 18:10:00|102507.7|102457.7|102479.9|102454.9|102518.2|102479.7|102472.1|102422|2060
1659032100000|2022-07-28 18:15:00|102477.8|102452.8|102424.9|102399.9|102508.4|102459.6|102418.9|102392.1|1736
1659032400000|2022-07-28 18:20:00|102425.1|102400.1|102406.5|102381.5|102446|102413|102399.1|102374.1|1593
1659032700000|2022-07-28 18:25:00|102406.7|102381.7|102399.3|102374.3|102435.9|102386.9|102380.8|102344|1729
1659033000000|2022-07-28 18:30:00|102400.3|102375.3|102426.4|102401.4|102449.8|102414.1|102391|102353.1|1570
1659033300000|2022-07-28 18:35:00|102425.9|102400.9|102407.8|102382.8|102433.3|102400.9|102382.5|102357.5|1467
1659033600000|2022-07-28 18:40:00|102408.7|102383.7|102405.4|102380.4|102452.8|102419.6|102393.9|102363.6|1895
1659033900000|2022-07-28 18:45:00|102401.7|102376.7|102371.9|102346.9|102430.7|102387.2|102358.7|102304.8|1679
1659034200000|2022-07-28 18:50:00|102372.2|102347.2|102314.4|102289.4|102397.6|102353.5|102301.9|102264.7|1814
1659034500000|2022-07-28 18:55:00|102315.2|102290.2|102302.4|102277.4|102390.7|102312.9|102266.7|102208.8|1753
1659034800000|2022-07-28 19:00:00|102302.1|102277.1|102231.3|102160.9|102304.6|102279.6|102190.5|102113.6|1617
1659035100000|2022-07-28 19:05:00|102232.2|102182.2|102170.4|102145.4|102266|102221.1|102168.2|102143.2|1688
1659035400000|2022-07-28 19:10:00|102169.9|102144.9|102204.5|102179.5|102240.2|102184.3|102140.4|102115.4|1458
1659035700000|2022-07-28 19:15:00|102204.6|102179.6|102196.3|102146.3|102243.1|102188.5|102180.2|102141.6|1216
1659036000000|2022-07-28 19:20:00|102195.2|102145.2|102172.9|102147.9|102213.3|102165.2|102165.9|102129.3|1625
1659036300000|2022-07-28 19:25:00|102173.2|102148.2|102176.6|102151.6|102195|102162.9|102163.7|102129.7|1965
1659036600000|2022-07-28 19:30:00|102176.7|102151.7|102177.7|102152.7|102233.4|102159.9|102170.2|102117.4|1345
1659036900000|2022-07-28 19:35:00|102177.9|102152.9|102211.3|102161.3|102291.5|102186.4|102176.3|102136.2|1585
1659037200000|2022-07-28 19:40:00|102211.2|102161.2|102217.3|102145.9|102266.1|102191|102191.3|102133.9|1630
1659037500000|2022-07-28 19:45:00|102207.6|102157.6|102239.6|102168.7|102263.2|102183.4|102190|102139.5|1527
1659037800000|2022-07-28 19:50:00|102229.8|102179.8|102202.2|102152.2|102249.1|102181|102182.9|102137.4|1431
1659038100000|2022-07-28 19:55:00|102202|102152|102191.8|102141.8|102272.3|102178|102161.5|102120|1407
1659038400000|2022-07-28 20:00:00|102190.8|102140.8|102161.9|102111.9|102226.3|102156|102143.7|102079.1|1617
1659038700000|2022-07-28 20:05:00|102173.5|102123.5|102094.5|102044.5|102201.1|102132.5|102087.9|102026.3|1610
1659039000000|2022-07-28 20:10:00|102094.7|102044.7|102148.3|102066.8|102184.3|102104|102072.4|102015.2|1542
1659039300000|2022-07-28 20:15:00|102149.8|102068.6|102126.4|102076.4|102176.2|102097.7|102116.2|102035.3|1264
1659039600000|2022-07-28 20:20:00|102127.1|102077.1|102095.9|102045.9|102153.5|102085.5|102081.2|102012.7|1423
1659039900000|2022-07-28 20:25:00|102096.8|102046.8|102132.2|102055.6|102141|102065|102078.1|102015.5|1070
1659040200000|2022-07-28 20:30:00|102111.4|102061.4|102111.6|102061.6|102181.6|102071.5|102041.7|101960.1|1565
1659040500000|2022-07-28 20:35:00|102110.9|102060.9|102059.4|102009.4|102146.3|102068.3|102052.2|101993|1434
1659040800000|2022-07-28 20:40:00|102058.7|102008.7|102035.6|102010.6|102077.1|102036.4|102026.4|101987.2|1050
1659041100000|2022-07-28 20:45:00|102046.7|101996.7|102067.4|102017.4|102081|102036.9|102026.9|101989.7|786
1659041400000|2022-07-28 20:50:00|102068.3|102018.3|102058.9|102008.9|102098.6|102024.3|102054.6|101992.2|869
1659041700000|2022-07-28 20:55:00|102058.3|102008.3|102133.2|102017.2|102133.2|102021.6|102057.6|101980.5|888
1659042000000|2022-07-28 21:00:00|102132.4|102016.4|102218.6|102102.6|102218.6|102102.6|102084.8|102002|80
1659042300000|2022-07-28 21:05:00|102151.7|102035.7|102158.8|102042.8|102167.6|102051.6|102116.8|102000.8|75
1659042600000|2022-07-28 21:10:00|102154.7|102038.7|102156|102040|102218.3|102102.3|102110|101994|256
1659042900000|2022-07-28 21:15:00|102144.4|102028.4|102137.6|102021.6|102171|102055|102077.7|101961.7|255
1659043200000|2022-07-28 21:20:00|102130.1|102014.1|102135.5|102019.5|102159.9|102043.9|102097.7|101981.7|195
1659043500000|2022-07-28 21:25:00|102137.4|102021.4|102098.1|101982.1|102157.3|102041.3|102088|101972|263
1659043800000|2022-07-28 21:30:00|102109.6|101993.6|102063.7|101947.7|102111.2|101995.2|102012.6|101896.6|430
1659044100000|2022-07-28 21:35:00|102063.8|101947.8|102158.8|102042.8|102162.5|102046.5|102041|101925|202
1659044400000|2022-07-28 21:40:00|102175.8|102059.8|102150.7|102034.7|102178.3|102062.3|102147.9|102031.9|26
1659044700000|2022-07-28 21:45:00|102233.2|102117.2|102235.3|102119.3|102240.2|102124.2|102230.2|102114.2|14
1659045000000|2022-07-28 21:50:00|102222.5|102106.5|102201.1|102085.1|102245.2|102129.2|102142.8|102026.8|86
1659045300000|2022-07-28 21:55:00|102190.4|102074.4|102210.1|102094.1|102214.7|102098.7|102136|102020|98
1659045600000|2022-07-28 22:00:00|102220.5|102104.5|102158.3|102042.3|102238.5|102122.5|102130.2|102014.2|1058
1659045900000|2022-07-28 22:05:00|102156.5|102040.5|102161.9|102045.9|102179.2|102063.2|102124.8|102008.8|524
1659046200000|2022-07-28 22:10:00|102163.5|102047.5|102149.2|102033.2|102169|102053|102131.8|102015.8|1107
1659046500000|2022-07-28 22:15:00|102148.1|102032.1|102153.1|102037.1|102168.9|102052.9|102132.4|102016.4|615
1659046800000|2022-07-28 22:20:00|102151.3|102035.3|102177|102061|102214.2|102098.2|102143.3|102027.3|592
1659047100000|2022-07-28 22:25:00|102178|102062|102176.8|102060.8|102184.8|102068.8|102156.9|102040.9|574
1659047400000|2022-07-28 22:30:00|102173.9|102057.9|102180.2|102064.2|102194.7|102078.7|102159.4|102043.4|674
1659047700000|2022-07-28 22:35:00|102181.4|102065.4|102183.2|102067.2|102202.3|102086.3|102159.2|102043.2|677
1659048000000|2022-07-28 22:40:00|102182.6|102066.6|102167.1|102051.1|102187.9|102071.9|102162.1|102046.1|767
1659048300000|2022-07-28 22:45:00|102167.2|102051.2|102173.1|102057.1|102177.1|102061.1|102153.2|102037.2|742
1659048600000|2022-07-28 22:50:00|102173.7|102057.7|102141.9|102025.9|102177|102061|102125|102009|842
1659048900000|2022-07-28 22:55:00|102147.3|102031.3|102154.5|102038.5|102170|102054|102117.1|102001.1|639
1659049200000|2022-07-28 23:00:00|102153.8|102037.8|102167.5|102051.5|102173.9|102057.9|102134.6|102018.6|1082
1659049500000|2022-07-28 23:05:00|102166.8|102050.8|102164.9|102048.9|102174.8|102058.8|102141.5|102025.5|1357
1659049800000|2022-07-28 23:10:00|102166.2|102050.2|102179.3|102063.3|102188.6|102072.6|102152.9|102036.9|1152
1659050100000|2022-07-28 23:15:00|102179.1|102063.1|102173.8|102057.8|102184|102074.5|102151.4|102039.4|1277
1659050400000|2022-07-28 23:20:00|102173.6|102057.6|102168|102053|102179.8|102073.3|102132.1|102036.9|1255
1659050700000|2022-07-28 23:25:00|102161|102045|102166.3|102050.3|102186.5|102074|102157.1|102041.8|1369
1659051000000|2022-07-28 23:30:00|102170.8|102054.8|102171|102071.4|102185.9|102084.6|102150.9|102042.6|1379
1659051300000|2022-07-28 23:35:00|102170.9|102068.1|102178.9|102068|102189.4|102090.8|102159.5|102056.5|1254
1659051600000|2022-07-28 23:40:00|102176.5|102060.5|102196.5|102080.5|102216.6|102100.6|102173.3|102060.5|1219
1659051900000|2022-07-28 23:45:00|102196.7|102080.7|102171.6|102055.6|102199.4|102083.4|102168.2|102052.2|1147
1659052200000|2022-07-28 23:50:00|102171|102055|102166|102050|102182|102066|102149.4|102033.4|1233
1659052500000|2022-07-28 23:55:00|102165.2|102049.2|102186.7|102070.7|102193.7|102077.7|102164.6|102048.6|1085
1658966400000|2022-07-28 00:00:00|102278.9|102162.9|102233.1|102117.1|102279.2|102163.2|102206.9|102090.9|1516
1658966700000|2022-07-28 00:05:00|102232.5|102116.5|102263.5|102147.5|102269.4|102153.4|102209.5|102093.5|1587
1658967000000|2022-07-28 00:10:00|102264.9|102148.9|102283.4|102167.4|102325|102209|102252.7|102136.7|1713
1658967300000|2022-07-28 00:15:00|102283.5|102167.5|102342.6|102226.6|102363.4|102247.4|102268.3|102152.3|2143
1658967600000|2022-07-28 00:20:00|102342.7|102226.7|102367.6|102251.6|102390.3|102274.3|102338.2|102222.2|1878
1658967900000|2022-07-28 00:25:00|102368.1|102252.1|102448.1|102332.1|102454.8|102338.8|102361.5|102245.5|1172
1658968200000|2022-07-28 00:30:00|102448.8|102332.8|102443.4|102327.4|102522.7|102406.7|102428.2|102312.2|1870
1658968500000|2022-07-28 00:35:00|102443.6|102327.6|102486.5|102370.5|102496.7|102380.7|102431.5|102315.5|1874
1658968800000|2022-07-28 00:40:00|102486.7|102370.7|102518.5|102402.5|102537.6|102421.6|102423.3|102307.3|1452
1658969100000|2022-07-28 00:45:00|102518.2|102402.2|102486.1|102370.1|102537.1|102421.1|102461.9|102345.9|1560
1658969400000|2022-07-28 00:50:00|102486|102370|102450.8|102334.8|102490.3|102374.3|102420.8|102304.8|2034
1658969700000|2022-07-28 00:55:00|102450.1|102334.1|102462.7|102346.7|102488.7|102372.7|102385|102276|2007
1658970000000|2022-07-28 01:00:00|102463.5|102347.5|102408.3|102292.3|102545.1|102429.1|102398.9|102282.9|1714
1658970300000|2022-07-28 01:05:00|102408.4|102292.4|102371.4|102255.4|102453.3|102337.3|102351.3|102235.3|1719
1658970600000|2022-07-28 01:10:00|102370.9|102254.9|102360.1|102244.1|102409.1|102293.1|102323.5|102207.5|2140
1658970900000|2022-07-28 01:15:00|102350.6|102234.6|102282.5|102166.5|102372.9|102256.9|102281.7|102165.7|1926
1658971200000|2022-07-28 01:20:00|102279.9|102163.9|102332.4|102216.4|102338.7|102222.7|102276.8|102160.8|1843
1658971500000|2022-07-28 01:25:00|102331.2|102215.2|102311.8|102195.8|102408|102292|102306.4|102190.4|1695
1658971800000|2022-07-28 01:30:00|102316.8|102200.8|102173.6|102076.4|102333|102217|102148.5|102051.6|1758
1658972100000|2022-07-28 01:35:00|102176.6|102078|102186|102073|102208|102096.5|102135|102029.8|1715
1658972400000|2022-07-28 01:40:00|102189.9|102086.5|102232.1|102119.9|102268.4|102153.5|102170.7|102058|1328
1658972700000|2022-07-28 01:45:00|102232.4|102118.8|102186.7|102070.7|102245.9|102141.4|102150.9|102038.6|1720
1658973000000|2022-07-28 01:50:00|102187.5|102071.5|102234.1|102118.1|102246.7|102130.7|102148.5|102032.5|1806
1658973300000|2022-07-28 01:55:00|102233.5|102117.5|102212.8|102096.8|102273.2|102157.2|102191.7|102086.5|1482
1658973600000|2022-07-28 02:00:00|102221|102105|102266.5|102154.2|102268|102158.4|102186|102085.1|1374
1658973900000|2022-07-28 02:05:00|102265.8|102153.2|102282.7|102170|102299.5|102189.9|102229.4|102130.8|1156
1658974200000|2022-07-28 02:10:00|102281.5|102170.6|102269.4|102167.1|102320.4|102206.8|102245.5|102134.7|1456
1658974500000|2022-07-28 02:15:00|102265.6|102149.6|102242.1|102126.1|102275.5|102169.9|102232.7|102119.3|1034
1658974800000|2022-07-28 02:20:00|102243.6|102127.6|102262.3|102146.3|102276.4|102160.4|102223.2|102107.2|1059
1658975100000|2022-07-28 02:25:00|102262|102146|102268.5|102152.5|102274.2|102165|102218.6|102102.6|1127
1658975400000|2022-07-28 02:30:00|102259.5|102143.5|102266|102150|102283.1|102167.1|102234.8|102128.1|978
1658975700000|2022-07-28 02:35:00|102265.6|102149.6|102223.6|102107.6|102270|102154|102212.2|102097.6|1073
1658976000000|2022-07-28 02:40:00|102222.8|102106.8|102248.3|102132.3|102249.7|102133.7|102218.4|102102.4|1023
1658976300000|2022-07-28 02:45:00|102248.7|102132.7|102225.6|102109.6|102263.6|102147.6|102214.2|102101.3|1024
1658976600000|2022-07-28 02:50:00|102226.2|102110.2|102213.3|102097.3|102227.4|102111.8|102190.4|102078.1|1057
1658976900000|2022-07-28 02:55:00|102212|102096|102207.1|102091.1|102215|102099|102178.1|102072.7|1105
1658977200000|2022-07-28 03:00:00|102208.7|102092.7|102154.5|102038.5|102215.6|102099.6|102140.1|102031|1148
1658977500000|2022-07-28 03:05:00|102153.8|102037.8|102127.7|102014.5|102160.2|102044.2|102112.1|101997.6|1018
1658977800000|2022-07-28 03:10:00|102129.8|102013.8|102126.7|102010.7|102140.4|102024.4|102113.1|102001.1|946
1658978100000|2022-07-28 03:15:00|102126.3|102010.3|102159.3|102043.3|102161.6|102046.2|102124.6|102008.6|882
1658978400000|2022-07-28 03:20:00|102158.1|102042.1|102122.6|102006.6|102173.6|102057.6|102110.2|101995.8|988
1658978700000|2022-07-28 03:25:00|102122.9|102006.9|102123.7|102007.7|102130.3|102020.2|102100.7|101986.8|914
1658979000000|2022-07-28 03:30:00|102122.9|102006.9|102137.4|102021.4|102160|102050.7|102111.2|102005.1|980
1658979300000|2022-07-28 03:35:00|102137.5|102021.5|102134.5|102033.3|102149.4|102053.7|102121.7|102018|765
1658979600000|2022-07-28 03:40:00|102133.3|102034.2|102143.1|102047.3|102153.9|102059.7|102109.7|102019|729
1658979900000|2022-07-28 03:45:00|102142.2|102047.6|102180.4|102076.6|102202.4|102107.6|102136.8|102035.1|828
1658980200000|2022-07-28 03:50:00|102180.7|102075.7|102200.2|102092.1|102207|102111.9|102166.3|102062.1|621
1658980500000|2022-07-28 03:55:00|102199.2|102093.1|102165.5|102062.6|102204|102118.1|102145.6|102062.6|668
1658980800000|2022-07-28 04:00:00|102164.9|102063.1|102153.3|102077.9|102166.2|102088.6|102115.3|102024.8|836
1658981100000|2022-07-28 04:05:00|102154.8|102076.9|102193.1|102115.3|102214.5|102133|102149.9|102066.7|822
1658981400000|2022-07-28 04:10:00|102192.2|102116.1|102203|102125|102236.8|102163.2|102179|102103.4|922
1658981700000|2022-07-28 04:15:00|102205.9|102122.6|102207.2|102129.3|102213.8|102142.9|102177.2|102105.3|1147
1658982000000|2022-07-28 04:20:00|102205.9|102131.5|102207.3|102120.8|102215.5|102139.2|102175.1|102103.1|1015
1658982300000|2022-07-28 04:25:00|102207.1|102121.2|102168.2|102075.6|102218.6|102150.9|102132.4|102054.6|1245
1658982600000|2022-07-28 04:30:00|102165.1|102068.8|102232.1|102145.2|102240.3|102145.2|102016.9|101917.9|1717
1658982900000|2022-07-28 04:35:00|102233.2|102143.5|102219.9|102124.4|102251.1|102158.3|102194.2|102107.7|1344
1658983200000|2022-07-28 04:40:00|102218.8|102127.4|102200.6|102091.6|102226.1|102130.6|102186.3|102088.5|1011
1658983500000|2022-07-28 04:45:00|102200.3|102091.4|102187.6|102079.3|102226.7|102127.8|102170.5|102071.4|755
1658983800000|2022-07-28 04:50:00|102185.1|102083.2|102209.6|102097.8|102210.4|102109|102162|102054.9|922
1658984100000|2022-07-28 04:55:00|102207.4|102100.5|102224.8|102141.9|102225.6|102145.6|102150.4|102080.4|1061
1658984400000|2022-07-28 05:00:00|102224.4|102142.3|102193.8|102119.6|102231.6|102156.7|102183.5|102105.5|1363
1658984700000|2022-07-28 05:05:00|102194.3|102118.5|102230|102144.6|102239|102166.6|102193.8|102109.8|1174
1658985000000|2022-07-28 05:10:00|102229.6|102144.7|102207.6|102130.5|102230|102147.5|102193.1|102115.6|1295
1658985300000|2022-07-28 05:15:00|102207.7|102129.8|102214.6|102129.2|102224.2|102152.4|102186.6|102111.7|1052
1658985600000|2022-07-28 05:20:00|102215.2|102128.7|102190|102115.1|102216.9|102140|102178.5|102110.3|1164
1658985900000|2022-07-28 05:25:00|102190.1|102115.4|102177.7|102096.9|102198.5|102132.4|102166.5|102096.9|1039
1658986200000|2022-07-28 05:30:00|102179|102098.8|102146.5|102074.4|102179|102111.6|102122.3|102058.9|1703
1658986500000|2022-07-28 05:35:00|102143.4|102071.7|102140.1|102060.1|102163.2|102095.4|102121.3|102055.3|1616
1658986800000|2022-07-28 05:40:00|102139.9|102059.9|102088.2|102009.1|102172.6|102087.7|102072.8|102002.6|1288
1658987100000|2022-07-28 05:45:00|102088.5|102009.5|102060.5|101986|102109.3|102041.3|102033.6|101972|1384
1658987400000|2022-07-28 05:50:00|102061.2|101985.2|101986.3|101910|102061.7|102002.7|101950.6|101888.8|1471
1658987700000|2022-07-28 05:55:00|101990.4|101911.7|102064.8|101948.8|102074.2|101972.3|101968.5|101889|1569
1658988000000|2022-07-28 06:00:00|102070.7|101954.7|102025.7|101975.7|102110.2|102041.4|102019.3|101954.7|1693
1658988300000|2022-07-28 06:05:00|102025.5|101975.5|101999.3|101949.3|102062.8|102008.9|101972.9|101915.8|1570
1658988600000|2022-07-28 06:10:00|101999.1|101949.1|102075.5|102025.5|102089.4|102027.3|101984.4|101936.4|1323
1658988900000|2022-07-28 06:15:00|102075.8|102025.8|102105.4|102055.4|102143.9|102090.8|102067.6|102021.4|1717
1658989200000|2022-07-28 06:20:00|102105.5|102055.5|102081.6|102031.6|102138.4|102103.6|102041.7|102001.4|1598
1658989500000|2022-07-28 06:25:00|102082.7|102032.7|102043.9|102018.9|102123.2|102085.3|102040.1|102015.1|1452
1658989800000|2022-07-28 06:30:00|102040.5|102015.5|102069|102044|102070.5|102045.5|101963.7|101938.7|1872
1658990100000|2022-07-28 06:35:00|102069.2|102044.2|102030.4|102005.4|102077.1|102052.1|102016.1|101987.8|1516
1658990400000|2022-07-28 06:40:00|102029.8|102004.8|102048.2|102023.2|102133.9|102091.7|102022.7|101997.7|1697
1658990700000|2022-07-28 06:45:00|102050.4|102025.4|102188.7|102163.7|102226.8|102201.8|102048.4|102012.8|1751
1658991000000|2022-07-28 06:50:00|102188.3|102163.3|102216|102191|102241.4|102216.4|102183.1|102158.1|1863
1658991300000|2022-07-28 06:55:00|102216.3|102191.3|102036.4|102011.4|102219|102194|101995.4|101946.3|2201
1658991600000|2022-07-28 07:00:00|102039.5|102014.5|102111.3|102086.3|102127.9|102101.8|101988.9|101932.7|2141
1658991900000|2022-07-28 07:05:00|102110.5|102085.5|102075.7|102050.7|102184.1|102109.3|102026|102001|2042
1658992200000|2022-07-28 07:10:00|102080.7|102055.7|102047.6|102022.6|102151.7|102126.7|102007.4|101982.4|1996
1658992500000|2022-07-28 07:15:00|102047|102022|102071|102046|102185.9|102104.2|102020.1|101986.7|1934
1658992800000|2022-07-28 07:20:00|102070.4|102045.4|102307.4|102282.4|102358.7|102329.4|102058.9|102033.9|2086
1658993100000|2022-07-28 07:25:00|102306.6|102281.6|102206.3|102181.3|102322.2|102297.2|102177.8|102152.8|1920
1658993400000|2022-07-28 07:30:00|102206.6|102181.6|102278.1|102253.1|102336.9|102297.4|102189.5|102164.5|1924
1658993700000|2022-07-28 07:35:00|102278|102253|102296.1|102271.1|102311|102286|102261.7|102236.7|1723
1658994000000|2022-07-28 07:40:00|102296.2|102271.2|102260.4|102235.4|102296.2|102271.2|102174.2|102149.2|1863
1658994300000|2022-07-28 07:45:00|102261.2|102236.2|102264.2|102239.2|102289|102264|102228.5|102203.5|1798
1658994600000|2022-07-28 07:50:00|102264|102239|102171.7|102146.7|102277.3|102252.3|102170.7|102145.7|1775
1658994900000|2022-07-28 07:55:00|102171.3|102146.3|102069|102044|102177.5|102152.5|102054.5|102029.5|1757
1658995200000|2022-07-28 08:00:00|102064.6|102039.6|102172.5|102147.5|102200.3|102166.9|102036.2|101998.7|2015
1658995500000|2022-07-28 08:05:00|102172|102147|102223.5|102198.5|102240.8|102215.8|102142|102117|1836
1658995800000|2022-07-28 08:10:00|102223.1|102198.1|102214.4|102189.4|102257.1|102232.1|102208.1|102183.1|1797
1658996100000|2022-07-28 08:15:00|102214.6|102189.6|102170|102145|102239.2|102214.2|102154.2|102129.2|1691
1658996400000|2022-07-28 08:20:00|102169.6|102144.6|102177.1|102152.1|102200.6|102175.6|102152.6|102127.6|1857
1658996700000|2022-07-28 08:25:00|102177|102152|102269.7|102244.7|102279.2|102254.2|102173.1|102148.1|1935
1658997000000|2022-07-28 08:30:00|102270|102245|102217.7|102192.7|102288|102263|102203.5|102178.5|1707
1658997300000|2022-07-28 08:35:00|102217.5|102192.5|102233.3|102208.3|102236.9|102211.9|102166|102141|1653
1658997600000|2022-07-28 08:40:00|102233.1|102208.1|102144.5|102119.5|102235.5|102210.5|102132.1|102107.1|1731
1658997900000|2022-07-28 08:45:00|102144|102119|102095.8|102070.8|102154|102129|102057.4|102032.4|1741
1658998200000|2022-07-28 08:50:00|102092.6|102067.6|102237.7|102212.7|102243.8|102218.8|102052.6|102027.6|1886
1658998500000|2022-07-28 08:55:00|102235.2|102210.2|102200.9|102150.9|102269.3|102244.3|102160.5|102106.5|2140
1658998800000|2022-07-28 09:00:00|102200.3|102150.3|102296.5|102271.5|102352.6|102327.6|102200.3|102150.3|1991
1658999100000|2022-07-28 09:05:00|102296.2|102271.2|102317.1|102292.1|102344.3|102319.3|102284.7|102259.7|1619
1658999400000|2022-07-28 09:10:00|102317.3|102292.3|102329.7|102304.7|102346.4|102321.4|102297.1|102272.1|1653
1658999700000|2022-07-28 09:15:00|102330.7|102305.7|102311.2|102286.2|102350.5|102325.5|102298.1|102265.6|1826
1659000000000|2022-07-28 09:20:00|102311.1|102286.1|102322.5|102297.5|102359|102334|102266.7|102241.7|1780
1659000300000|2022-07-28 09:25:00|102322.3|102297.3|102348.9|102323.9|102351.2|102326.2|102295.3|102270.3|1537
1659000600000|2022-07-28 09:30:00|102349|102324|102356.4|102331.4|102433.9|102408.9|102345.3|102320.3|1748
1659000900000|2022-07-28 09:35:00|102356.7|102331.7|102378.4|102353.4|102395.2|102370.2|102340.2|102301.6|1678
1659001200000|2022-07-28 09:40:00|102378|102353|102424.1|102399.1|102425.9|102400.9|102366.9|102341.9|1462
1659001500000|2022-07-28 09:45:00|102424.3|102399.3|102519|102494|102543.6|102518.6|102416.5|102391.5|1817
1659001800000|2022-07-28 09:50:00|102519.2|102494.2|102629.7|102604.7|102658.4|102633.4|102491.7|102466.7|1879
1659002100000|2022-07-28 09:55:00|102629|102604|102686.7|102661.7|102746.3|102721.3|102608.8|102583.8|1994
1659002400000|2022-07-28 10:00:00|102685.3|102660.3|102557.4|102532.4|102717.1|102692.1|102553.3|102528.3|2024
1659002700000|2022-07-28 10:05:00|102558.6|102533.6|102572.4|102547.4|102588.7|102563.7|102521.9|102496.9|1784
1659003000000|2022-07-28 10:10:00|102572.6|102547.6|102563.8|102538.8|102619.6|102594.6|102537.3|102512.3|1975
1659003300000|2022-07-28 10:15:00|102563.9|102538.9|102578.8|102553.8|102607.6|102582.6|102528.3|102503.3|1897
1659003600000|2022-07-28 10:20:00|102578.4|102553.4|102578|102553|102596.5|102571.5|102524.1|102499.1|1908
1659003900000|2022-07-28 10:25:00|102578.5|102553.5|102642.5|102592.5|102691.6|102653.3|102577.2|102552.2|2077
1659004200000|2022-07-28 10:30:00|102645.2|102595.2|102636.6|102611.6|102706.7|102668.4|102598.5|102561|1986
1659004500000|2022-07-28 10:35:00|102636.5|102611.5|102689.1|102664.1|102691.1|102666.1|102627.7|102602.7|1706
1659004800000|2022-07-28 10:40:00|102689.2|102664.2|102771.1|102746.1|102776.4|102751.4|102631.7|102600.2|1728
1659005100000|2022-07-28 10:45:00|102770.9|102745.9|102890.9|102865.9|102904|102879|102755.9|102730.9|1945
1659005400000|2022-07-28 10:50:00|102891.1|102866.1|102936.3|102911.3|103010.7|102946.6|102884.9|102859.9|1991
1659005700000|2022-07-28 10:55:00|102939.2|102914.2|102918.5|102893.5|102995.9|102952|102918.5|102893.5|1933
1659006000000|2022-07-28 11:00:00|102918|102893|102902.5|102877.5|102937.1|102912.1|102860.9|102835.9|1856
1659006300000|2022-07-28 11:05:00|102902.4|102877.4|102911.3|102886.3|102961.3|102936.3|102870.6|102845.6|1668
1659006600000|2022-07-28 11:10:00|102911.1|102886.1|102965.2|102940.2|103024.4|102999.4|102901.2|102876.2|1552
1659006900000|2022-07-28 11:15:00|102964.3|102939.3|102984.5|102959.5|102992.7|102967.7|102956.7|102931.7|1555
1659007200000|2022-07-28 11:20:00|102985.4|102960.4|103009.2|102984.2|103103|103078|102977.4|102952.4|1569
1659007500000|2022-07-28 11:25:00|103010.3|102985.3|103045.8|103020.8|103129.8|103104.8|103009.2|102984.2|1660
1659007800000|2022-07-28 11:30:00|103044.9|103019.9|103065.2|103040.2|103105.4|103080.4|103006.6|102981.6|1642
1659008100000|2022-07-28 11:35:00|103065.5|103040.5|103051.8|103026.8|103085.9|103060.9|103012.9|102987.9|1614
1659008400000|2022-07-28 11:40:00|103052.8|103027.8|103088.4|103063.4|103118.9|103093.9|103036.6|103011.6|1687
1659008700000|2022-07-28 11:45:00|103089|103064|103116.4|103091.4|103135.5|103110.5|103060.8|103035.8|1561
1659009000000|2022-07-28 11:50:00|103115.3|103090.3|103114.1|103089.1|103205.5|103180.5|103095.6|103070.6|1871
1659009300000|2022-07-28 11:55:00|103116.4|103091.4|103212.6|103162.6|103245.2|103216.7|103112.9|103087.9|1947
1659009600000|2022-07-28 12:00:00|103213.4|103163.4|103211.3|103186.3|103241.1|103213.2|103157.7|103083.1|2090
1659009900000|2022-07-28 12:05:00|103210.9|103185.9|103258.6|103233.6|103262.6|103237.6|103169.7|103144.7|1953
1659010200000|2022-07-28 12:10:00|103259.7|103234.7|103237.1|103212.1|103312.4|103287.4|103235|103210|1762
1659010500000|2022-07-28 12:15:00|103237.7|103212.7|103148.7|103123.7|103245.8|103220.8|103144.8|103119.8|1811
1659010800000|2022-07-28 12:20:00|103148.8|103123.8|103242.4|103217.4|103274.4|103249.4|103141.2|103116.2|1873
1659011100000|2022-07-28 12:25:00|103243.6|103218.6|103276.6|103176|103313.6|103288.6|103185.3|103148.7|2054
1659011400000|2022-07-28 12:30:00|103281.2|103173.5|102972.5|102947.5|103301.6|103191|102908|102792|2345
1659011700000|2022-07-28 12:35:00|102972.1|102947.1|102913.2|102888.2|103018.1|102985.7|102851.6|102826.6|2221
1659012000000|2022-07-28 12:40:00|102913.3|102888.3|102900.5|102875.5|103030.9|103005.9|102875.4|102850.4|2200
1659012300000|2022-07-28 12:45:00|102900.1|102875.1|102765.1|102740.1|102933.4|102908.4|102734.6|102705.4|2157
1659012600000|2022-07-28 12:50:00|102764.7|102739.7|102771.5|102746.5|102853.4|102828.4|102715.5|102690.5|2124
1659012900000|2022-07-28 12:55:00|102773.9|102748.9|102784|102759|102796.8|102771.2|102656.7|102608|2207
1659013200000|2022-07-28 13:00:00|102784.4|102759.4|102957.4|102932.4|102970|102945|102766.6|102741.6|2173
1659013500000|2022-07-28 13:05:00|102956.8|102931.8|102937.1|102912.1|102982.5|102957.5|102854.1|102829.1|2078
1659013800000|2022-07-28 13:10:00|102937.5|102912.5|102764|102739|102956.5|102931.5|102761.5|102736.5|2083
1659014100000|2022-07-28 13:15:00|102764.6|102739.6|102687.7|102662.7|102821.1|102795|102685.1|102660.1|2144
1659014400000|2022-07-28 13:20:00|102688.1|102663.1|102789.9|102764.9|102816.1|102791.1|102683.4|102658.4|2182
1659014700000|2022-07-28 13:25:00|102790.1|102765.1|102747.3|102722.3|102815.6|102790.6|102699.3|102663.4|2124
1659015000000|2022-07-28 13:30:00|102748.5|102723.5|102833.8|102808.8|102897.5|102872.5|102725.2|102693.3|2270
1659015300000|2022-07-28 13:35:00|102832.4|102807.4|102854.3|102829.3|102886.2|102852.1|102713.3|102688.3|2158
1659015600000|2022-07-28 13:40:00|102853.8|102828.8|102890.1|102865.1|102904.3|102879.3|102754.2|102729.2|2220
1659015900000|2022-07-28 13:45:00|102890|102865|102999.9|102974.9|103091.9|103066.9|102869.2|102844.2|2214
1659016200000|2022-07-28 13:50:00|103000|102975|103189.2|103164.2|103218.1|103193.1|102982|102957|2210
1659016500000|2022-07-28 13:55:00|103186.7|103161.7|103085.3|103060.3|103235.4|103210.4|103070.5|103045.5|2234
1659016800000|2022-07-28 14:00:00|103082.7|103057.7|102998.5|102973.5|103082.7|103057.7|102975.1|102950.1|2116
1659017100000|2022-07-28 14:05:00|103001.4|102976.4|102984|102959|103086.9|103061.9|102979.9|102954.9|2020
1659017400000|2022-07-28 14:10:00|102984.9|102959.9|102964.2|102939.2|103032|103007|102856.9|102829.2|2076
1659017700000|2022-07-28 14:15:00|102964.3|102939.3|102879.6|102854.6|102979.3|102954.3|102866|102841|2044
1659018000000|2022-07-28 14:20:00|102876.9|102851.9|102847.5|102822.5|102943.1|102918.1|102833.1|102808.1|2101
1659018300000|2022-07-28 14:25:00|102848.5|102823.5|102862.6|102837.6|102874.5|102849.5|102799.7|102724.1|1934
1659018600000|2022-07-28 14:30:00|102862.3|102837.3|102897.7|102872.7|102965.4|102940.4|102847.2|102822.2|2012
1659018900000|2022-07-28 14:35:00|102898.5|102873.5|102823.4|102798.4|102917.5|102892.5|102771.8|102746.8|1957
1659019200000|2022-07-28 14:40:00|102823.2|102798.2|102755.8|102730.8|102880.4|102855.4|102748.9|102698.9|2027
1659019500000|2022-07-28 14:45:00|102756.4|102731.4|102626.3|102601.3|102794.8|102769.8|102606.3|102549.6|2122
1659019800000|2022-07-28 14:50:00|102626.2|102601.2|102589.5|102564.5|102663.2|102627|102552.5|102511|2194
1659020100000|2022-07-28 14:55:00|102588.9|102563.9|102522.6|102497.6|102666.7|102637|102512.3|102487.3|2222
1659020400000|2022-07-28 15:00:00|102521.8|102496.8|102612.6|102587.6|102666.7|102596.2|102488.2|102463.2|2177
1659020700000|2022-07-28 15:05:00|102613.8|102588.8|102616.8|102591.8|102650.3|102625.3|102573|102548|1901
1659021000000|2022-07-28 15:10:00|102615.7|102590.7|102683.9|102658.9|102702.4|102677.4|102598.6|102573.6|1910
1659021300000|2022-07-28 15:15:00|102686.1|102661.1|102650|102625|102735.2|102710.2|102638.6|102613.6|1836
1659021600000|2022-07-28 15:20:00|102649.9|102624.9|102516.7|102491.7|102717.1|102692.1|102512.1|102487.1|1848
1659021900000|2022-07-28 15:25:00|102517.1|102492.1|102491.3|102466.3|102525.9|102500.9|102449.5|102424.5|1975
1659022200000|2022-07-28 15:30:00|102491|102466|102483.1|102433.1|102557.1|102483.9|102406.7|102369.4|2122
1659022500000|2022-07-28 15:35:00|102483.6|102433.6|102481.9|102404.7|102570.2|102485.2|102418.7|102373.6|1979
1659022800000|2022-07-28 15:40:00|102476.6|102404.5|102485.9|102460.9|102537.9|102492.8|102430.8|102389.4|1838
1659023100000|2022-07-28 15:45:00|102487.9|102462.9|102506.6|102456.6|102560.8|102524.4|102469.9|102434.1|1717
1659023400000|2022-07-28 15:50:00|102494.2|102469.2|102546.8|102521.8|102559.2|102523.5|102479.1|102439.9|1612
1659023700000|2022-07-28 15:55:00|102548.5|102523.5|102459.2|102434.2|102598.5|102570.6|102457.3|102432.3|1626
1659024000000|2022-07-28 16:00:00|102459.3|102434.3|102558.9|102533.9|102600.6|102561.6|102459.3|102434.3|1819
1659024300000|2022-07-28 16:05:00|102559.5|102534.5|102604.7|102579.7|102665.1|102612.4|102520.2|102485|1991
1659024600000|2022-07-28 16:10:00|102604.1|102579.1|102630.8|102605.8|102660.2|102631.1|102596.5|102559.3|1937
1659024900000|2022-07-28 16:15:00|102631|102606|102685.6|102660.6|102685.6|102660.6|102629.2|102603.8|1969
1659025200000|2022-07-28 16:20:00|102688.1|102663.1|102629.5|102604.5|102698.1|102673.1|102617.8|102581.4|1898
1659025500000|2022-07-28 16:25:00|102630.9|102605.9|102664.1|102639.1|102696.4|102662|102626.5|102601.5|1830
1659025800000|2022-07-28 16:30:00|102663.9|102638.9|102702.7|102677.7|102748.8|102708.3|102658.5|102632.3|1889
1659026100000|2022-07-28 16:35:00|102702.4|102677.4|102625.3|102600.3|102706.2|102681.2|102625.3|102589.5|1933
1659026400000|2022-07-28 16:40:00|102627.5|102602.5|102654.8|102629.8|102684|102653.4|102611.3|102586.3|1797
1659026700000|2022-07-28 16:45:00|102654.9|102629.9|102605.1|102580.1|102666.1|102632.1|102587.3|102551.1|1968
1659027000000|2022-07-28 16:50:00|102602.6|102577.6|102630.2|102605.2|102645.2|102620.2|102595.9|102563|1596
1659027300000|2022-07-28 16:55:00|102630.5|102605.5|102565.7|102515.7|102661.3|102622.8|102524.4|102488|1857
1659027600000|2022-07-28 17:00:00|102558.8|102508.8|102509.6|102484.6|102643.8|102540.4|102495.8|102459.4|1903
1659027900000|2022-07-28 17:05:00|102508.5|102483.5|102446.8|102421.8|102514.7|102484.7|102443.5|102413.6|1825
1659028200000|2022-07-28 17:10:00|102446.6|102421.6|102492.2|102467.2|102496|102471|102439.6|102411.5|1545
1659028500000|2022-07-28 17:15:00|102492.5|102467.5|102507.4|102482.4|102525.5|102500.5|102486|102461|1182
1659028800000|2022-07-28 17:20:00|102507.5|102482.5|102536|102511|102541.7|102516.7|102496.5|102471.5|1356
1659029100000|2022-07-28 17:25:00|102537.8|102512.8|102534.4|102509.4|102562.1|102537.1|102521.8|102496.8|1290
1659029400000|2022-07-28 17:30:00|102535|102510|102530.7|102505.7|102549.5|102524.5|102516.3|102491.3|1185
1659029700000|2022-07-28 17:35:00|102531|102506|102496.1|102471.1|102542.3|102509|102485.9|102460.9|1374
1659030000000|2022-07-28 17:40:00|102495.7|102470.7|102447.4|102422.4|102497.1|102472.1|102401.5|102343.6|1828
1659030300000|2022-07-28 17:45:00|102447.5|102422.5|102462.6|102412.6|102531.4|102459.3|102432.2|102397.4|1809
1659030600000|2022-07-28 17:50:00|102464.5|102414.5|102464.7|102414.7|102493.1|102442.5|102422.7|102365.9|2255
1659030900000|2022-07-28 17:55:00|102451.5|102426.5|102461.9|102436.9|102473.8|102441.3|102421.1|102373|2163
1659031200000|2022-07-28 18:00:00|102458.7|102433.7|102455|102430|102493.6|102450.5|102441.3|102380.6|2044
1659031500000|2022-07-28 18:05:00|102451.3|102426.3|102508.6|102458.6|102530.3|102485.3|102450.5|102412.8|2040
1659031800000|2022-07-28 18:10:00|102507.7|102457.7|102479.9|102454.9|102518.2|102479.7|102472.1|102422|2060
1659032100000|2022-07-28 18:15:00|102477.8|102452.8|102424.9|102399.9|102508.4|102459.6|102418.9|102392.1|1736
1659032400000|2022-07-28 18:20:00|102425.1|102400.1|102406.5|102381.5|102446|102413|102399.1|102374.1|1593
1659032700000|2022-07-28 18:25:00|102406.7|102381.7|102399.3|102374.3|102435.9|102386.9|102380.8|102344|1729
1659033000000|2022-07-28 18:30:00|102400.3|102375.3|102426.4|102401.4|102449.8|102414.1|102391|102353.1|1570
1659033300000|2022-07-28 18:35:00|102425.9|102400.9|102407.8|102382.8|102433.3|102400.9|102382.5|102357.5|1467
1659033600000|2022-07-28 18:40:00|102408.7|102383.7|102405.4|102380.4|102452.8|102419.6|102393.9|102363.6|1895
1659033900000|2022-07-28 18:45:00|102401.7|102376.7|102371.9|102346.9|102430.7|102387.2|102358.7|102304.8|1679
1659034200000|2022-07-28 18:50:00|102372.2|102347.2|102314.4|102289.4|102397.6|102353.5|102301.9|102264.7|1814
1659034500000|2022-07-28 18:55:00|102315.2|102290.2|102302.4|102277.4|102390.7|102312.9|102266.7|102208.8|1753
1659034800000|2022-07-28 19:00:00|102302.1|102277.1|102231.3|102160.9|102304.6|102279.6|102190.5|102113.6|1617
1659035100000|2022-07-28 19:05:00|102232.2|102182.2|102170.4|102145.4|102266|102221.1|102168.2|102143.2|1688
1659035400000|2022-07-28 19:10:00|102169.9|102144.9|102204.5|102179.5|102240.2|102184.3|102140.4|102115.4|1458
1659035700000|2022-07-28 19:15:00|102204.6|102179.6|102196.3|102146.3|102243.1|102188.5|102180.2|102141.6|1216
1659036000000|2022-07-28 19:20:00|102195.2|102145.2|102172.9|102147.9|102213.3|102165.2|102165.9|102129.3|1625
1659036300000|2022-07-28 19:25:00|102173.2|102148.2|102176.6|102151.6|102195|102162.9|102163.7|102129.7|1965
1659036600000|2022-07-28 19:30:00|102176.7|102151.7|102177.7|102152.7|102233.4|102159.9|102170.2|102117.4|1345
1659036900000|2022-07-28 19:35:00|102177.9|102152.9|102211.3|102161.3|102291.5|102186.4|102176.3|102136.2|1585
1659037200000|2022-07-28 19:40:00|102211.2|102161.2|102217.3|102145.9|102266.1|102191|102191.3|102133.9|1630
1659037500000|2022-07-28 19:45:00|102207.6|102157.6|102239.6|102168.7|102263.2|102183.4|102190|102139.5|1527
1659037800000|2022-07-28 19:50:00|102229.8|102179.8|102202.2|102152.2|102249.1|102181|102182.9|102137.4|1431
1659038100000|2022-07-28 19:55:00|102202|102152|102191.8|102141.8|102272.3|102178|102161.5|102120|1407
1659038400000|2022-07-28 20:00:00|102190.8|102140.8|102161.9|102111.9|102226.3|102156|102143.7|102079.1|1617
1659038700000|2022-07-28 20:05:00|102173.5|102123.5|102094.5|102044.5|102201.1|102132.5|102087.9|102026.3|1610
1659039000000|2022-07-28 20:10:00|102094.7|102044.7|102148.3|102066.8|102184.3|102104|102072.4|102015.2|1542
1659039300000|2022-07-28 20:15:00|102149.8|102068.6|102126.4|102076.4|102176.2|102097.7|102116.2|102035.3|1264
1659039600000|2022-07-28 20:20:00|102127.1|102077.1|102095.9|102045.9|102153.5|102085.5|102081.2|102012.7|1423
1659039900000|2022-07-28 20:25:00|102096.8|102046.8|102132.2|102055.6|102141|102065|102078.1|102015.5|1070
1659040200000|2022-07-28 20:30:00|102111.4|102061.4|102111.6|102061.6|102181.6|102071.5|102041.7|101960.1|1565
1659040500000|2022-07-28 20:35:00|102110.9|102060.9|102059.4|102009.4|102146.3|102068.3|102052.2|101993|1434
1659040800000|2022-07-28 20:40:00|102058.7|102008.7|102035.6|102010.6|102077.1|102036.4|102026.4|101987.2|1050
1659041100000|2022-07-28 20:45:00|102046.7|101996.7|102067.4|102017.4|102081|102036.9|102026.9|101989.7|786
1659041400000|2022-07-28 20:50:00|102068.3|102018.3|102058.9|102008.9|102098.6|102024.3|102054.6|101992.2|869
1659041700000|2022-07-28 20:55:00|102058.3|102008.3|102133.2|102017.2|102133.2|102021.6|102057.6|101980.5|888
1659042000000|2022-07-28 21:00:00|102132.4|102016.4|102218.6|102102.6|102218.6|102102.6|102084.8|102002|80
1659042300000|2022-07-28 21:05:00|102151.7|102035.7|102158.8|102042.8|102167.6|102051.6|102116.8|102000.8|75
1659042600000|2022-07-28 21:10:00|102154.7|102038.7|102156|102040|102218.3|102102.3|102110|101994|256
1659042900000|2022-07-28 21:15:00|102144.4|102028.4|102137.6|102021.6|102171|102055|102077.7|101961.7|255
1659043200000|2022-07-28 21:20:00|102130.1|102014.1|102135.5|102019.5|102159.9|102043.9|102097.7|101981.7|195
1659043500000|2022-07-28 21:25:00|102137.4|102021.4|102098.1|101982.1|102157.3|102041.3|102088|101972|263
1659043800000|2022-07-28 21:30:00|102109.6|101993.6|102063.7|101947.7|102111.2|101995.2|102012.6|101896.6|430
1659044100000|2022-07-28 21:35:00|102063.8|101947.8|102158.8|102042.8|102162.5|102046.5|102041|101925|202
1659044400000|2022-07-28 21:40:00|102175.8|102059.8|102150.7|102034.7|102178.3|102062.3|102147.9|102031.9|26
1659044700000|2022-07-28 21:45:00|102233.2|102117.2|102235.3|102119.3|102240.2|102124.2|102230.2|102114.2|14
1659045000000|2022-07-28 21:50:00|102222.5|102106.5|102201.1|102085.1|102245.2|102129.2|102142.8|102026.8|86
1659045300000|2022-07-28 21:55:00|102190.4|102074.4|102210.1|102094.1|102214.7|102098.7|102136|102020|98
1659045600000|2022-07-28 22:00:00|102220.5|102104.5|102158.3|102042.3|102238.5|102122.5|102130.2|102014.2|1058
1659045900000|2022-07-28 22:05:00|102156.5|102040.5|102161.9|102045.9|102179.2|102063.2|102124.8|102008.8|524
1659046200000|2022-07-28 22:10:00|102163.5|102047.5|102149.2|102033.2|102169|102053|102131.8|102015.8|1107
1659046500000|2022-07-28 22:15:00|102148.1|102032.1|102153.1|102037.1|102168.9|102052.9|102132.4|102016.4|615
1659046800000|2022-07-28 22:20:00|102151.3|102035.3|102177|102061|102214.2|102098.2|102143.3|102027.3|592
1659047100000|2022-07-28 22:25:00|102178|102062|102176.8|102060.8|102184.8|102068.8|102156.9|102040.9|574
1659047400000|2022-07-28 22:30:00|102173.9|102057.9|102180.2|102064.2|102194.7|102078.7|102159.4|102043.4|674
1659047700000|2022-07-28 22:35:00|102181.4|102065.4|102183.2|102067.2|102202.3|102086.3|102159.2|102043.2|677
1659048000000|2022-07-28 22:40:00|102182.6|102066.6|102167.1|102051.1|102187.9|102071.9|102162.1|102046.1|767
1659048300000|2022-07-28 22:45:00|102167.2|102051.2|102173.1|102057.1|102177.1|102061.1|102153.2|102037.2|742
1659048600000|2022-07-28 22:50:00|102173.7|102057.7|102141.9|102025.9|102177|102061|102125|102009|842
1659048900000|2022-07-28 22:55:00|102147.3|102031.3|102154.5|102038.5|102170|102054|102117.1|102001.1|639
1659049200000|2022-07-28 23:00:00|102153.8|102037.8|102167.5|102051.5|102173.9|102057.9|102134.6|102018.6|1082
1659049500000|2022-07-28 23:05:00|102166.8|102050.8|102164.9|102048.9|102174.8|102058.8|102141.5|102025.5|1357
1659049800000|2022-07-28 23:10:00|102166.2|102050.2|102179.3|102063.3|102188.6|102072.6|102152.9|102036.9|1152
1659050100000|2022-07-28 23:15:00|102179.1|102063.1|102173.8|102057.8|102184|102074.5|102151.4|102039.4|1277
1659050400000|2022-07-28 23:20:00|102173.6|102057.6|102168|102053|102179.8|102073.3|102132.1|102036.9|1255
1659050700000|2022-07-28 23:25:00|102161|102045|102166.3|102050.3|102186.5|102074|102157.1|102041.8|1369
1659051000000|2022-07-28 23:30:00|102170.8|102054.8|102171|102071.4|102185.9|102084.6|102150.9|102042.6|1379
1659051300000|2022-07-28 23:35:00|102170.9|102068.1|102178.9|102068|102189.4|102090.8|102159.5|102056.5|1254
1659051600000|2022-07-28 23:40:00|102176.5|102060.5|102196.5|102080.5|102216.6|102100.6|102173.3|102060.5|1219
1659051900000|2022-07-28 23:45:00|102196.7|102080.7|102171.6|102055.6|102199.4|102083.4|102168.2|102052.2|1147
1659052200000|2022-07-28 23:50:00|102171|102055|102166|102050|102182|102066|102149.4|102033.4|1233
1659052500000|2022-07-28 23:55:00|102165.2|102049.2|102186.7|102070.7|102193.7|102077.7|102164.6|102048.6|1085
1659052800000|2022-07-29 00:00:00|102186.4|102070.4|102155.6|102039.6|102186.4|102070.4|102125.8|102009.8|1645
1659053100000|2022-07-29 00:05:00|102155.5|102039.5|102146.8|102030.8|102183.8|102067.8|102132.6|102016.6|1900
1659053400000|2022-07-29 00:10:00|102140.6|102024.6|102192.6|102076.6|102196.6|102080.6|102136.8|102020.8|1612
1659053700000|2022-07-29 00:15:00|102191.5|102075.5|102120.4|102006.1|102191.5|102075.5|102107.1|101999.4|1523
1659054000000|2022-07-29 00:20:00|102120.7|102007|102124.7|102009.5|102133.2|102017.2|102099.5|101983.5|1641
1659054300000|2022-07-29 00:25:00|102124.6|102009.3|102164.7|102048.7|102169.3|102053.3|102117.9|102005.9|1524
1659054600000|2022-07-29 00:30:00|102164.8|102048.8|102123.6|102007.6|102189.2|102073.2|102123.2|102007.2|1638
1659054900000|2022-07-29 00:35:00|102123.5|102007.5|102138.9|102022.9|102156.7|102040.9|102115.2|101999.4|1673
1659055200000|2022-07-29 00:40:00|102139|102023|102122.7|102006.7|102151.8|102035.8|102106.3|101995|1664
1659055500000|2022-07-29 00:45:00|102119|102004.4|102113.3|101997.3|102129.9|102013.9|102087|101975.9|1622
1659055800000|2022-07-29 00:50:00|102113.5|101997.5|102099|101987|102135.7|102019.7|102065.9|101973.9|1883
1659056100000|2022-07-29 00:55:00|102104.2|101991.6|102111.9|101995.9|102136|102020|102066.1|101953.6|1694
1659056400000|2022-07-29 01:00:00|102111.1|101995.1|102107.7|101991.7|102132.3|102016.3|102083.7|101967.7|1594
1659056700000|2022-07-29 01:05:00|102106.9|101990.9|102121.1|102005.1|102145.3|102029.3|102090.2|101975.9|1479
1659057000000|2022-07-29 01:10:00|102123.8|102007.8|102106.4|101990.4|102135|102019|102097.7|101982|1358
1659057300000|2022-07-29 01:15:00|102104.8|101988.8|102077.7|101961.7|102107.6|101991.6|102056.1|101953.8|1913
1659057600000|2022-07-29 01:20:00|102078.9|101962.9|102102.8|101991.1|102133.6|102017.6|102029|101947.5|1901
1659057900000|2022-07-29 01:25:00|102102.7|101990.8|102089.6|101987.9|102122.3|102006.3|102083.2|101976.3|1590
1659058200000|2022-07-29 01:30:00|102089.8|101988.1|102071.4|101970.3|102115.9|102000.9|102057|101949.8|1914
1659058500000|2022-07-29 01:35:00|102069.4|101968.5|102098.3|101982.3|102112|102002.8|102059.5|101957.1|2143
1659058800000|2022-07-29 01:40:00|102100.3|101985.4|102134.7|102018.7|102151|102035|102087.2|101972.1|1798
1659059100000|2022-07-29 01:45:00|102133.3|102017.3|102128.2|102012.2|102161|102045|102113.8|101997.8|1919
1659059400000|2022-07-29 01:50:00|102128.1|102012.1|102120.5|102004.5|102146|102030|102106.3|101990.3|1749
1659059700000|2022-07-29 01:55:00|102129|102013|102124.5|102008.5|102140.3|102024.3|102098.8|101982.8|1918
1659060000000|2022-07-29 02:00:00|102121.5|102005.5|102111.6|101995.6|102132.5|102016.5|102098.1|101982.1|1805
1659060300000|2022-07-29 02:05:00|102122.8|102006.8|102128.8|102012.8|102144.2|102028.2|102106.5|101990.5|1563
1659060600000|2022-07-29 02:10:00|102128.3|102012.3|102154.9|102038.9|102165.6|102049.6|102123.5|102007.5|1628
1659060900000|2022-07-29 02:15:00|102155.1|102039.1|102152.1|102036.1|102170.5|102054.5|102140.3|102024.3|1752
1659061200000|2022-07-29 02:20:00|102150.2|102034.2|102146.7|102030.7|102184.6|102068.6|102127.6|102011.6|1794
1659061500000|2022-07-29 02:25:00|102144.4|102028.4|102146|102030|102179|102063|102131.3|102015.3|1948
1659061800000|2022-07-29 02:30:00|102146.3|102030.3|102167.1|102051.1|102174.8|102058.8|102134|102018|2150
1659062100000|2022-07-29 02:35:00|102166.6|102050.6|102164.1|102048.1|102185|102069|102149.5|102033.5|2089
1659062400000|2022-07-29 02:40:00|102163.1|102047.1|102158.5|102042.5|102191.7|102075.7|102154.8|102038.8|2143
1659062700000|2022-07-29 02:45:00|102161.5|102045.5|102159.6|102043.6|102176.2|102060.2|102151.6|102035.6|2130
1659063000000|2022-07-29 02:50:00|102166.2|102050.2|102171.8|102055.8|102183.3|102067.3|102154.6|102038.6|2155
1659063300000|2022-07-29 02:55:00|102170.8|102054.8|102141|102025.7|102188.5|102072.5|102137|102021|2224
1659063600000|2022-07-29 03:00:00|102140.1|102025.1|102172.9|102056.9|102190|102074|102136.3|102021.7|2071
1659063900000|2022-07-29 03:05:00|102171.9|102055.9|102115.4|102011.1|102182.7|102066.7|102112|102006.5|1958
1659064200000|2022-07-29 03:10:00|102115.3|102010.9|102030|101976|102126.7|102075.1|102015|101944.1|1555
1659064500000|2022-07-29 03:15:00|102034|101974.1|102040.2|101936.1|102077.7|101996.1|102022.2|101934|1852
1659064800000|2022-07-29 03:20:00|102040.5|101935.4|102041.5|101974.7|102064|101980.7|101994.3|101916.3|1504
1659065100000|2022-07-29 03:25:00|102055.6|101971.7|102101.5|101985.5|102109.8|101993.8|102040.3|101949.5|1967
1659065400000|2022-07-29 03:30:00|102100|101984|102099.8|101983.8|102118.1|102002.1|102074|101960.5|1744
1659065700000|2022-07-29 03:35:00|102100.9|101984.9|102080|101964|102111.3|101995.3|102074.4|101958.4|2042
1659066000000|2022-07-29 03:40:00|102078.9|101962.9|102108.7|101992.7|102122.4|102006.4|102072.9|101956.9|2100
1659066300000|2022-07-29 03:45:00|102109.9|101993.9|102048.6|101981.6|102124|102008|102047.3|101951.3|2104
1659066600000|2022-07-29 03:50:00|102064.5|101960|101910.6|101829.6|102070.8|101990.2|101895|101824.8|1468
1659066900000|2022-07-29 03:55:00|101899.5|101838.6|101986.3|101911.8|102043.1|101954.8|101899.5|101810.4|2018
1659067200000|2022-07-29 04:00:00|101989.8|101912.9|101955.7|101885.3|102018|101918.5|101917.7|101807.1|2246
1659067500000|2022-07-29 04:05:00|101955.4|101884.7|101942.3|101842.9|101966.3|101892.6|101900.6|101793.6|2034
1659067800000|2022-07-29 04:10:00|101941|101840.5|101913.4|101798.8|101950.5|101854.8|101904.3|101790.9|1873
1659068100000|2022-07-29 04:15:00|101911.9|101798.7|101895.8|101779.8|101923.2|101816.2|101878.5|101762.5|1997
1659068400000|2022-07-29 04:20:00|101898.1|101782.1|101935.7|101819.7|101944.8|101830.9|101888.6|101772.6|2140
1659068700000|2022-07-29 04:25:00|101931.2|101815.2|101942|101826|101961.7|101845.7|101919.8|101803.8|2101
1659069000000|2022-07-29 04:30:00|101942.3|101826.3|101964.8|101848.8|101972|101856|101935.6|101819.6|2267
1659069300000|2022-07-29 04:35:00|101966.9|101850.9|101997.1|101881.1|102022.1|101906.1|101929.6|101813.6|2252
1659069600000|2022-07-29 04:40:00|102001.3|101885.3|101998|101882|102008.5|101892.5|101973.2|101857.2|1024
1659069900000|2022-07-29 04:45:00|101997.1|101881.1|102050.8|101934.8|102054.8|101942.4|101984.8|101868.8|1061
1659070200000|2022-07-29 04:50:00|102050.5|101934.5|102060.3|101944.3|102074.4|101969.4|102014.3|101898.3|1153
1659070500000|2022-07-29 04:55:00|102060.5|101944.5|102078.9|101968.6|102089.4|101981.7|102025.9|101914.6|1066
1659070800000|2022-07-29 05:00:00|102070.9|101973.2|102023.7|101913.9|102072.3|101983|101986.9|101876.7|1838
1659071100000|2022-07-29 05:05:00|102023.8|101914.1|102034.5|101930.1|102058.6|101965|101997|101895.5|1649
1659071400000|2022-07-29 05:10:00|102034|101929.2|102065.3|101980.4|102078.6|101993|102029.6|101925.6|1612
1659071700000|2022-07-29 05:15:00|102065.4|101980.3|102017.2|101907.7|102067.7|101984.3|101983.2|101871.9|1673
1659072000000|2022-07-29 05:20:00|102017.6|101908.6|101970|101863.1|102029.3|101926.5|101908.3|101825.3|1846
1659072300000|2022-07-29 05:25:00|101971.5|101861.5|102013|101897|102017.5|101918.2|101941.6|101851.5|1344
1659072600000|2022-07-29 05:30:00|102004|101888|101920.3|101811.9|102004|101888|101908|101795.7|1919
1659072900000|2022-07-29 05:35:00|101918.9|101815.2|101919.7|101826.8|101954.1|101850.1|101895.2|101791.4|1791
1659073200000|2022-07-29 05:40:00|101920|101827.1|101914.2|101813.8|101947.4|101847.2|101905.2|101806.1|1636
1659073500000|2022-07-29 05:45:00|101913.8|101814.6|101997.8|101887.2|102006.5|101938.3|101908.8|101814.3|2148
1659073800000|2022-07-29 05:50:00|101997.4|101884|102019.1|101903.1|102027.9|101921.8|101970.1|101858.5|2116
1659074100000|2022-07-29 05:55:00|102020.6|101904.6|102096|101980|102102.1|101986.1|102015.4|101901.1|1682
1659074400000|2022-07-29 06:00:00|102096.5|101980.5|102076.4|101990.5|102139.5|102023.5|102027.4|101927.1|1952
1659074700000|2022-07-29 06:05:00|102076.2|101991|102045.8|102020.8|102111.9|102049.2|102035.2|101967.6|1571
1659075000000|2022-07-29 06:10:00|102045.6|102020.6|101896.5|101871.5|102048.2|102023.2|101869.8|101832.8|1698
1659075300000|2022-07-29 06:15:00|101895.2|101870.2|101814.3|101789.3|101912.8|101870.2|101803.1|101752.5|1663
1659075600000|2022-07-29 06:20:00|101814.1|101789.1|101588.7|101538.7|101814.1|101789.1|101582.9|101526.3|1717
1659075900000|2022-07-29 06:25:00|101588.5|101538.5|101537.9|101487.9|101616.3|101576.2|101512.2|101472.3|2204
1659076200000|2022-07-29 06:30:00|101537.1|101487.1|101579.6|101529.6|101657.9|101587|101494.7|101453.2|2006
1659076500000|2022-07-29 06:35:00|101579.3|101529.3|101591.6|101566.6|101643.7|101590.9|101552.9|101502.9|1784
1659076800000|2022-07-29 06:40:00|101590.7|101565.7|101656.4|101585.7|101661.3|101613.2|101589.1|101564.1|1686
1659077100000|2022-07-29 06:45:00|101663.7|101582.5|101645.5|101620.5|101726.1|101677.8|101629.1|101582.5|1844
1659077400000|2022-07-29 06:50:00|101645.3|101620.3|101677.1|101652.1|101725|101676.8|101640.1|101583.2|1736
1659077700000|2022-07-29 06:55:00|101675.8|101650.8|101596.5|101546.5|101682.8|101651|101581.5|101531.5|1755
1659078000000|2022-07-29 07:00:00|101596.6|101546.6|101402|101377|101596.6|101548.2|101378.5|101353.1|2068
1659078300000|2022-07-29 07:05:00|101402.2|101377.2|101404.7|101379.7|101432.3|101396.8|101295.1|101270.1|2048
1659078600000|2022-07-29 07:10:00|101404.6|101379.6|101476.9|101451.9|101529|101504|101401.6|101376.6|2064
1659078900000|2022-07-29 07:15:00|101477|101452|101396|101371|101514.8|101489.8|101381.9|101356.9|1989
1659079200000|2022-07-29 07:20:00|101395.8|101370.8|101438.7|101413.7|101446.5|101416.4|101313.3|101288.3|2084
1659079500000|2022-07-29 07:25:00|101438.3|101413.3|101406.8|101381.8|101547.7|101522.7|101397.4|101372.4|2035
1659079800000|2022-07-29 07:30:00|101406.4|101381.4|101363.2|101338.2|101498.8|101389.9|101295.7|101267.2|2055
1659080100000|2022-07-29 07:35:00|101363.7|101338.7|101378.7|101353.7|101402.8|101377.8|101293.5|101268.5|1887
1659080400000|2022-07-29 07:40:00|101378.8|101353.8|101533.9|101508.9|101533.9|101508.9|101374.6|101349.6|1875
1659080700000|2022-07-29 07:45:00|101535.2|101510.2|101518.4|101493.4|101548.9|101523.9|101460.5|101435.5|1873
1659081000000|2022-07-29 07:50:00|101518.1|101493.1|101515.5|101465.5|101611|101529.2|101474.4|101426.4|2190
1659081300000|2022-07-29 07:55:00|101517|101467|101568.4|101468.3|101625.6|101580.7|101487.1|101447.4|2084
1659081600000|2022-07-29 08:00:00|101567.6|101463|101605.2|101580.2|101646.9|101601.9|101537.2|101434.8|2062
1659081900000|2022-07-29 08:05:00|101605|101580|101660.4|101635.4|101666.3|101637.5|101563.6|101515.2|1840
1659082200000|2022-07-29 08:10:00|101659.6|101634.6|101658.3|101633.3|101681.1|101656.1|101593.6|101568.6|1909
1659082500000|2022-07-29 08:15:00|101658.4|101633.4|101638.2|101613.2|101717.7|101692.7|101591.4|101566.4|1839
1659082800000|2022-07-29 08:20:00|101638.4|101613.4|101701|101676|101741.8|101716.8|101635.3|101610.3|1885
1659083100000|2022-07-29 08:25:00|101695.3|101670.3|101682.1|101657.1|101738.2|101713.2|101630.8|101605.8|1966
1659083400000|2022-07-29 08:30:00|101680.4|101655.4|101777.1|101752.1|101880.3|101831.1|101677.3|101652.3|2074
1659083700000|2022-07-29 08:35:00|101775|101750|101856.5|101831.5|101878.3|101852.5|101763.4|101738.4|1650
1659084000000|2022-07-29 08:40:00|101856.7|101831.7|101816.5|101791.5|101875.3|101838.6|101731.3|101706.3|1853
1659084300000|2022-07-29 08:45:00|101817.2|101792.2|101812.6|101787.6|101858.9|101813.4|101778.5|101753.5|1825
1659084600000|2022-07-29 08:50:00|101810.8|101785.8|101766.7|101741.7|101835.8|101785.8|101738.9|101701.5|1625
1659084900000|2022-07-29 08:55:00|101765.2|101740.2|101789.1|101692.4|101819.7|101772|101721|101684|2068
1659085200000|2022-07-29 09:00:00|101793.5|101690.8|101876.1|101851.1|101890.9|101860|101715.4|101679.9|2007
1659085500000|2022-07-29 09:05:00|101876.2|101851.2|101815.9|101790.9|101903.1|101878.1|101815.9|101790.9|1674
1659085800000|2022-07-29 09:10:00|101814.8|101789.8|101928.1|101903.1|101955.5|101930.5|101790.5|101765.5|1630
1659086100000|2022-07-29 09:15:00|101928.3|101903.3|101925.2|101900.2|101989.9|101964.9|101916.3|101885.9|1624
1659086400000|2022-07-29 09:20:00|101925.3|101900.3|102070.3|102045.3|102122.4|102097.4|101916.8|101882.1|1883
1659086700000|2022-07-29 09:25:00|102069.9|102044.9|101953|101928|102095.4|102070.4|101951.5|101926.5|1651
1659087000000|2022-07-29 09:30:00|101953.3|101928.3|101883.3|101858.3|102035.5|102010.5|101865.6|101840.6|1703
1659087300000|2022-07-29 09:35:00|101884.8|101859.8|101949.2|101924.2|101967.6|101942.6|101884.8|101859.8|1447
1659087600000|2022-07-29 09:40:00|101948.7|101923.7|101901.6|101876.6|102029.5|102004.5|101894.5|101869.5|1636
1659087900000|2022-07-29 09:45:00|101902.1|101877.1|101946.2|101921.2|101964|101927.8|101876.2|101844.7|1426
1659088200000|2022-07-29 09:50:00|101946|101921|101974.1|101949.1|102019.1|101994.1|101922|101897|1576
1659088500000|2022-07-29 09:55:00|101974.3|101949.3|101822|101797|101979.7|101954.7|101802.5|101777.5|1723
1659088800000|2022-07-29 10:00:00|101821.8|101796.8|101848.6|101823.6|101876.7|101851.7|101818.5|101793.5|1719
1659089100000|2022-07-29 10:05:00|101848.5|101823.5|101810.3|101785.3|101848.9|101823.9|101778.3|101753.3|1344
1659089400000|2022-07-29 10:10:00|101810.2|101785.2|101695.8|101670.8|101812.7|101787.7|101692.7|101667.7|1501
1659089700000|2022-07-29 10:15:00|101695.6|101670.6|101717.8|101692.8|101738.4|101713.4|101678.8|101653.8|1509
1659090000000|2022-07-29 10:20:00|101718.1|101693.1|101714.9|101689.9|101745|101720|101672.8|101647.8|1319
1659090300000|2022-07-29 10:25:00|101714.8|101689.8|101724.9|101699.9|101779.3|101747.8|101706.4|101681.4|1296
1659090600000|2022-07-29 10:30:00|101723.6|101698.6|101659.5|101634.5|101741.4|101716.4|101641.6|101616.6|1413
1659090900000|2022-07-29 10:35:00|101659.4|101634.4|101601.8|101576.8|101680.2|101655.2|101593.6|101568.6|1508
1659091200000|2022-07-29 10:40:00|101601.9|101576.9|101526.1|101501.1|101607.4|101582.4|101519.5|101494.5|1535
1659091500000|2022-07-29 10:45:00|101525.9|101500.9|101540.7|101515.7|101591.6|101549.5|101487.3|101462.3|1692
1659091800000|2022-07-29 10:50:00|101540.1|101515.1|101566.1|101541.1|101569.7|101544.7|101518.3|101493.3|1573
1659092100000|2022-07-29 10:55:00|101567.5|101542.5|101556.8|101531.8|101585.8|101560.8|101503.2|101478.2|1847
1659092400000|2022-07-29 11:00:00|101557.6|101532.6|101685.5|101660.5|101685.5|101660.5|101557.6|101532.6|1925
1659092700000|2022-07-29 11:05:00|101683.6|101658.6|101737.7|101712.7|101744.9|101719.9|101665.2|101640.2|1587
1659093000000|2022-07-29 11:10:00|101738.7|101713.7|101764.7|101739.7|101766.2|101741.2|101674.8|101649.8|1621
1659093300000|2022-07-29 11:15:00|101764.9|101739.9|101736.9|101711.9|101785.9|101760.9|101715.9|101690.9|1579
1659093600000|2022-07-29 11:20:00|101737.4|101712.4|101718.2|101693.2|101746|101721|101672.2|101647.2|1739
1659093900000|2022-07-29 11:25:00|101718.1|101693.1|101687.4|101662.4|101732.7|101707.7|101647.1|101622.1|1519
1659094200000|2022-07-29 11:30:00|101687.3|101662.3|101621.6|101596.6|101692.5|101667.5|101602.8|101577.8|1766
1659094500000|2022-07-29 11:35:00|101621.3|101596.3|101642.6|101617.6|101653|101628|101601.1|101576.1|1548
1659094800000|2022-07-29 11:40:00|101642.5|101617.5|101635.1|101610.1|101704.9|101679.9|101617.7|101592.7|1637
1659095100000|2022-07-29 11:45:00|101635.4|101610.4|101697.3|101672.3|101698.1|101673.1|101609.6|101584.6|1580
1659095400000|2022-07-29 11:50:00|101698.1|101673.1|101703.2|101678.2|101755.7|101730.7|101676.8|101651.8|1715
1659095700000|2022-07-29 11:55:00|101702.9|101677.9|101770.4|101745.4|101822|101797|101693.2|101668.2|1852
1659096000000|2022-07-29 12:00:00|101770.3|101745.3|101759|101734|101869.3|101844.3|101707|101674.2|2042
1659096300000|2022-07-29 12:05:00|101759.2|101734.2|101748.4|101723.4|101853.3|101814|101744.3|101702.1|2003
1659096600000|2022-07-29 12:10:00|101747.9|101722.9|101867.3|101842.3|101893.3|101868.3|101747.9|101715.8|2021
1659096900000|2022-07-29 12:15:00|101867.1|101842.1|101894.9|101869.9|101997.9|101966.5|101864.7|101839.7|2019
1659097200000|2022-07-29 12:20:00|101895.1|101870.1|101905.4|101880.4|101905.4|101880.4|101797.1|101772.1|1883
1659097500000|2022-07-29 12:25:00|101906.1|101881.1|101836.5|101756.9|101916.7|101891.7|101795|101751|1973
1659097800000|2022-07-29 12:30:00|101836.2|101756.5|102087.6|102062.6|102163.2|102100|101829.9|101745.1|2313
1659098100000|2022-07-29 12:35:00|102086|102061|102037.2|102012.2|102144.1|102119.1|101980.8|101955.8|2250
1659098400000|2022-07-29 12:40:00|102038.4|102013.4|102037.5|102012.5|102134|102109|102017.2|101992.2|2173
1659098700000|2022-07-29 12:45:00|102038.1|102013.1|102017.3|101992.3|102095.6|102056.8|101959.4|101934.4|2139
1659099000000|2022-07-29 12:50:00|102016.8|101991.8|101995.6|101970.6|102110.5|102056.6|101969.5|101944.5|2043
1659099300000|2022-07-29 12:55:00|101995.7|101970.7|102100.5|102075.5|102111|102080.2|101986.1|101961.1|1980
1659099600000|2022-07-29 13:00:00|102100.6|102075.6|102241.2|102216.2|102274.4|102230.4|102080.1|102055.1|2150
1659099900000|2022-07-29 13:05:00|102236.4|102211.4|102267.9|102242.9|102268.3|102243.3|102173.3|102148.3|2027
1659100200000|2022-07-29 13:10:00|102269.2|102244.2|102265.1|102240.1|102285.1|102260.1|102214.1|102189.1|2096
1659100500000|2022-07-29 13:15:00|102264.8|102239.8|102279.1|102254.1|102336.9|102311.9|102244.7|102219.7|1944
1659100800000|2022-07-29 13:20:00|102279.5|102254.5|102164.1|102139.1|102294.9|102269.9|102160.7|102135.7|1921
1659101100000|2022-07-29 13:25:00|102164.4|102139.4|102135.9|102110.9|102171.9|102146.9|102100.8|102075.8|1866
1659101400000|2022-07-29 13:30:00|102132.8|102107.8|102195.6|102170.6|102262|102237|102109.7|102084.7|2106
1659101700000|2022-07-29 13:35:00|102196.7|102171.7|102216.2|102191.2|102263.3|102238.3|102181.5|102156.5|2097
1659102000000|2022-07-29 13:40:00|102215|102190|102103.9|102078.9|102219.7|102194.7|102096.7|102071.7|2152
1659102300000|2022-07-29 13:45:00|102104.8|102079.8|102115.8|102090.8|102163|102138|102077.3|102052.3|2125
1659102600000|2022-07-29 13:50:00|102116.6|102091.6|102229.4|102204.4|102237.1|102212.1|102094.2|102069.2|1970
1659102900000|2022-07-29 13:55:00|102231|102206|102174|102104|102231|102206|102122.4|102097.4|2040
1659103200000|2022-07-29 14:00:00|102165.1|102115.1|102165.3|102140.3|102297.3|102226.5|102097.9|102028.1|2210
1659103500000|2022-07-29 14:05:00|102166.1|102141.1|102174.7|102149.7|102265.4|102240.4|102102.3|102077.3|2208
1659103800000|2022-07-29 14:10:00|102174.8|102149.8|102256.2|102231.2|102307.2|102282.2|102166.9|102141.9|2085
1659104100000|2022-07-29 14:15:00|102257.9|102232.9|102329.5|102304.5|102364.7|102339.7|102252|102227|1988
1659104400000|2022-07-29 14:20:00|102326.6|102301.6|102336.4|102311.4|102428.1|102403.1|102295.2|102270.2|2140
1659104700000|2022-07-29 14:25:00|102331.8|102306.8|102362.7|102337.7|102381.9|102356.9|102292.5|102267.5|2133
1659105000000|2022-07-29 14:30:00|102363.2|102338.2|102449.5|102424.5|102449.5|102424.5|102318.3|102293.3|2192
1659105300000|2022-07-29 14:35:00|102450.8|102425.8|102287.2|102262.2|102455.1|102430.1|102276.5|102228.7|2029
1659105600000|2022-07-29 14:40:00|102287.7|102262.7|102329.2|102304.2|102374.3|102349.3|102263.4|102214.7|2120
1659105900000|2022-07-29 14:45:00|102329.1|102304.1|102260.8|102235.8|102380|102355|102232|102206.8|2083
1659106200000|2022-07-29 14:50:00|102258.2|102233.2|102164.5|102139.5|102297.9|102272.9|102148.6|102118|2019
1659106500000|2022-07-29 14:55:00|102163.6|102138.6|101987.1|101962.1|102166.5|102141.5|101945.1|101920.1|2307
1659106800000|2022-07-29 15:00:00|101981.6|101956.6|101976.8|101926.8|102013.1|101984.8|101834.7|101801|2311
1659107100000|2022-07-29 15:05:00|101975.6|101925.6|101928.3|101903.3|101992.3|101956.4|101873.7|101831.4|2137
1659107400000|2022-07-29 15:10:00|101928.8|101903.8|101892.1|101867.1|101984.6|101947.2|101816.7|101789.7|2040
1659107700000|2022-07-29 15:15:00|101892|101867|101840.9|101815.9|101901.7|101876.7|101798.2|101773.2|2063
1659108000000|2022-07-29 15:20:00|101838|101813|101951.2|101926.2|101964.6|101928|101781.9|101747|1940
1659108300000|2022-07-29 15:25:00|101952|101927|101995.8|101903.1|102015.4|101941.6|101912.1|101871|1992
1659108600000|2022-07-29 15:30:00|101989.3|101904.2|102013.8|101963.8|102050.4|101983.6|101921.1|101859.7|2189
1659108900000|2022-07-29 15:35:00|102027.8|101952.3|102029.6|101933.4|102065.9|101993.1|101977|101916.3|1923
1659109200000|2022-07-29 15:40:00|102022.5|101942.4|101880.5|101830.5|102033.6|101961.5|101877.8|101818.3|2056
1659109500000|2022-07-29 15:45:00|101880.3|101830.3|101836.8|101786.8|101904.2|101836|101795.2|101727.5|1871
1659109800000|2022-07-29 15:50:00|101836.9|101786.9|101808.2|101783.2|101844.4|101802.3|101786.3|101757.8|1940
1659110100000|2022-07-29 15:55:00|101805.1|101780.1|101933.4|101854.2|101942|101876|101803.3|101761.1|1919
1659110400000|2022-07-29 16:00:00|101921.7|101836.8|101888.3|101838.3|101976.9|101904.3|101870.4|101817.4|1906
1659110700000|2022-07-29 16:05:00|101887.9|101837.9|101859.9|101809.9|101953.3|101885|101837.7|101796.5|1721
1659111000000|2022-07-29 16:10:00|101859.7|101809.7|101881.9|101831.9|101888.4|101851.2|101798.6|101755.8|1860
1659111300000|2022-07-29 16:15:00|101880.8|101830.8|101871.4|101846.4|101905.8|101862|101827.7|101789.3|1758
1659111600000|2022-07-29 16:20:00|101873|101848|101937.8|101912.8|101953.7|101922.2|101873|101848|1497
1659111900000|2022-07-29 16:25:00|101939|101914|102012.1|101962.1|102048.3|101994.5|101926.2|101897.7|1682
1659112200000|2022-07-29 16:30:00|102012|101962|102051.5|102001.5|102053.7|102009.7|101990.2|101937.4|1468
1659112500000|2022-07-29 16:35:00|102052.9|102002.9|102096.8|102046.8|102100.2|102068.2|102017.1|101979.9|1586
1659112800000|2022-07-29 16:40:00|102096.9|102046.9|102010.2|101985.2|102105|102060.6|102003.1|101975.8|1521
1659113100000|2022-07-29 16:45:00|102010.5|101985.5|101961.4|101936.4|102019.7|101994.7|101957.8|101932.8|1354
1659113400000|2022-07-29 16:50:00|101960.6|101935.6|101916.6|101891.6|101968.5|101943.5|101898.6|101865.2|1557
1659113700000|2022-07-29 16:55:00|101916.4|101891.4|101864.7|101814.7|101969.7|101926.4|101860.2|101810.2|1606
1659114000000|2022-07-29 17:00:00|101864.6|101814.6|101864.9|101839.9|101875.1|101839.9|101818.9|101788.8|1616
1659114300000|2022-07-29 17:05:00|101863.2|101838.2|101824.4|101799.4|101891.1|101856.2|101814.2|101781.6|1467
1659114600000|2022-07-29 17:10:00|101824.2|101799.2|101828.4|101803.4|101847.4|101809.3|101802.4|101773|1514
1659114900000|2022-07-29 17:15:00|101828.5|101803.5|101804.8|101779.8|101851.9|101815.9|101788.3|101752.3|1411
1659115200000|2022-07-29 17:20:00|101804.4|101779.4|101831.4|101806.4|101847.4|101817.6|101801.5|101768.9|1606
1659115500000|2022-07-29 17:25:00|101831.6|101806.6|101857.7|101832.7|101861|101836|101812.1|101787.1|1229
1659115800000|2022-07-29 17:30:00|101858|101833|101857.3|101832.3|101887.4|101862.4|101838|101813|1597
1659116100000|2022-07-29 17:35:00|101856.5|101831.5|101786.9|101761.9|101866.3|101841.3|101784.3|101749|1456
1659116400000|2022-07-29 17:40:00|101787|101762|101743.5|101718.5|101802.3|101777.3|101741.1|101710.2|1587
1659116700000|2022-07-29 17:45:00|101743|101718|101757.3|101707.3|101803|101741.9|101724|101670.2|1306
1659117000000|2022-07-29 17:50:00|101757.1|101707.1|101771.4|101721.4|101781.6|101734.8|101690|101656.8|1168
1659117300000|2022-07-29 17:55:00|101773.6|101723.6|101754.7|101729.7|101797.7|101743.7|101725.3|101686.5|1414
1659117600000|2022-07-29 18:00:00|101754.2|101729.2|101767.1|101742.1|101806.9|101755.1|101712.3|101687.3|1676
1659117900000|2022-07-29 18:05:00|101767|101742|101738.7|101713.7|101792|101749.7|101737.4|101706.1|1238
1659118200000|2022-07-29 18:10:00|101739.2|101714.2|101766.5|101741.5|101774.6|101742.1|101733.8|101708.8|1521
1659118500000|2022-07-29 18:15:00|101766.7|101741.7|101770.7|101720.7|101783.3|101747.4|101748.9|101710.4|1490
1659118800000|2022-07-29 18:20:00|101769.9|101719.9|101775.1|101750.1|101776.8|101751.8|101745.4|101714.8|1157
1659119100000|2022-07-29 18:25:00|101775.6|101750.6|101732.6|101682.6|101788.8|101763.8|101720.3|101682.5|1011
1659119400000|2022-07-29 18:30:00|101732.8|101682.8|101719.2|101694.2|101732.8|101704.2|101702.4|101670.2|1476
1659119700000|2022-07-29 18:35:00|101719|101694|101730|101705|101757.8|101722|101710.8|101685.5|1240
1659120000000|2022-07-29 18:40:00|101729.9|101704.9|101721.6|101671.6|101751|101713|101702.9|101666.5|923
1659120300000|2022-07-29 18:45:00|101721.5|101671.5|101723.3|101673.3|101752.5|101707.6|101673.4|101636.3|1314
1659120600000|2022-07-29 18:50:00|101723|101673|101647.4|101622.4|101723.2|101685.8|101644.3|101619.3|1247
1659120900000|2022-07-29 18:55:00|101647.5|101622.5|101613|101588|101662.1|101625.5|101607.1|101582.1|1891
1659121200000|2022-07-29 19:00:00|101612.3|101587.3|101599.5|101549.5|101655.9|101609.7|101588.9|101546.9|1745
1659121500000|2022-07-29 19:05:00|101602.3|101552.3|101611.2|101586.2|101647.5|101596.3|101597.2|101552.3|1709
1659121800000|2022-07-29 19:10:00|101611|101586|101602.4|101552.4|101632.3|101607.3|101546.4|101514.4|1364
1659122100000|2022-07-29 19:15:00|101602.5|101552.5|101639.9|101614.9|101644.3|101615.7|101583.8|101533.8|1123
1659122400000|2022-07-29 19:20:00|101638.9|101613.9|101664.3|101614.3|101684.2|101635.9|101635.8|101587.4|1291
1659122700000|2022-07-29 19:25:00|101664.1|101614.1|101681|101631|101705.2|101649.4|101654|101610.9|882
1659123000000|2022-07-29 19:30:00|101680.6|101630.6|101678.5|101589.9|101691.2|101631.1|101649.9|101576.1|1095
1659123300000|2022-07-29 19:35:00|101678.8|101589.1|101713.7|101640.5|101725.5|101657.2|101648.3|101576.3|1016
1659123600000|2022-07-29 19:40:00|101713.6|101640.8|101705.8|101631.5|101724.3|101656.4|101683.5|101613.5|1022
1659123900000|2022-07-29 19:45:00|101707.6|101628.8|101784.3|101668.3|101796.3|101682.8|101679|101615.7|1161
1659124200000|2022-07-29 19:50:00|101778.5|101674.8|101776.2|101660.2|101843.9|101729.4|101746.4|101652.8|1772
1659124500000|2022-07-29 19:55:00|101776.3|101660.3|101628.6|101548.7|101777.3|101675|101613.8|101523.5|1905
1659124800000|2022-07-29 20:00:00|101623.6|101538.2|101628.2|101539.3|101692.2|101602.5|101607|101522.7|2030
1659125100000|2022-07-29 20:05:00|101624.1|101538.7|101621.4|101505.4|101658.4|101555.1|101574.3|101492.5|1046
1659125400000|2022-07-29 20:10:00|101626.8|101515.2|101563.8|101513.8|101632.4|101533.8|101560.7|101485|1384
1659125700000|2022-07-29 20:15:00|101563.1|101513.1|101557.6|101507.6|101585.4|101529.8|101536.1|101482.5|848
1659126000000|2022-07-29 20:20:00|101568.9|101518.9|101564|101514|101595.3|101545.3|101549.5|101491|740
1659126300000|2022-07-29 20:25:00|101563.8|101513.8|101514.7|101464.7|101571.4|101521.4|101507.5|101425.9|841
1659126600000|2022-07-29 20:30:00|101524|101474|101526|101421.1|101547.2|101486.5|101468.5|101394.4|1127
1659126900000|2022-07-29 20:35:00|101524|101420.1|101489.7|101439.7|101556.5|101451.4|101455.9|101398|1426
1659127200000|2022-07-29 20:40:00|101490|101440|101514.1|101417.4|101538.3|101460.1|101477.7|101364.6|257
1659127500000|2022-07-29 20:45:00|101511.3|101411.6|101516.7|101400.7|101545.7|101442.1|101454.4|101367.4|929
1659127800000|2022-07-29 20:50:00|101515.7|101399.7|101503.6|101387.6|101544.9|101428.9|101490.4|101374.4|1461
1659128100000|2022-07-29 20:55:00|101506.9|101390.9|101507.9|101391.9|101524.9|101408.9|101481.5|101365.5|1171
1659297600000|2022-07-31 20:00:00|101640.3|101504.3|101640.3|101504.3|101640.3|101504.3|101640.3|101504.3|1
1659301200000|2022-07-31 21:00:00|101630.3|101514.3|101630.3|101514.3|101630.3|101514.3|101630.3|101514.3|1
1659305400000|2022-07-31 22:10:00|101837.5|101721.5|101837.5|101721.5|101837.7|101721.7|101837.5|101721.5|3
1659308100000|2022-07-31 22:55:00|101894.6|101778.6|101894.5|101778.5|101894.6|101778.6|101894.5|101778.5|2
1659311400000|2022-07-31 23:50:00|101955.6|101839.6|101955.6|101839.6|101955.6|101839.6|101955.6|101839.6|1
1659312300000|2022-08-01 00:05:00|101856.5|101740.5|101715.7|101599.7|101878.7|101762.7|101631.5|101515.5|1262
1659312600000|2022-08-01 00:10:00|101715.9|101599.9|101750.4|101634.4|101778.1|101662.1|101702.4|101591.3|2035
1659312900000|2022-08-01 00:15:00|101748.5|101632.5|101694.1|101599.6|101748.5|101632.5|101665.5|101562.3|2003
1659313200000|2022-08-01 00:20:00|101698.3|101597.1|101655.3|101559.8|101703|101599.5|101620.1|101517.9|1724
1659313500000|2022-08-01 00:25:00|101684.8|101568.8|101684.2|101568.2|101696.6|101580.6|101645.4|101541.3|2027
1659313800000|2022-08-01 00:30:00|101681.5|101565.5|101718.6|101602.6|101720.8|101605.2|101651.3|101545.9|1688
1659314100000|2022-08-01 00:35:00|101720.4|101604.4|101720.6|101604.6|101740.1|101629.2|101701.5|101589.3|1419
1659314400000|2022-08-01 00:40:00|101720.1|101604.1|101676.2|101566.3|101720.5|101604.5|101667.6|101559.3|1432
1659314700000|2022-08-01 00:45:00|101676.9|101565.5|101677.2|101561.2|101696.5|101586|101654.9|101542.4|1341
1659315000000|2022-08-01 00:50:00|101678|101562|101733.7|101617.7|101749.4|101633.4|101656.9|101547|1415
1659315300000|2022-08-01 00:55:00|101734.5|101618.5|101693.7|101579.2|101751.8|101646.3|101685|101574.4|1301
1659315600000|2022-08-01 01:00:00|101694|101579.5|101670.4|101558.6|101754.1|101640.9|101651.9|101550.3|1509
1659315900000|2022-08-01 01:05:00|101666.2|101562|101636.7|101524.2|101690.3|101585.8|101585.8|101479.1|1469
1659316200000|2022-08-01 01:10:00|101637.8|101523.9|101561.4|101445.4|101642.8|101527.2|101527|101427|1613
1659316500000|2022-08-01 01:15:00|101561.5|101445.5|101553.8|101437.8|101586|101472.4|101535.7|101419.7|1498
1659316800000|2022-08-01 01:20:00|101552.7|101436.7|101557.9|101469.4|101584.5|101478.6|101526.5|101419.1|1606
1659317100000|2022-08-01 01:25:00|101557.4|101469.9|101529.1|101440.4|101589.1|101485.6|101519.1|101429.3|1458
1659317400000|2022-08-01 01:30:00|101533|101439|101505.9|101419.6|101560.7|101474.3|101456|101378.6|1578
1659317700000|2022-08-01 01:35:00|101507.6|101407.1|101458.5|101382.9|101509.4|101443.6|101436.6|101360.7|1497
1659318000000|2022-08-01 01:40:00|101458.4|101382.8|101489.4|101407.9|101532.4|101462.1|101442.7|101354.9|1550
1659318300000|2022-08-01 01:45:00|101489.5|101408|101552.7|101476.5|101562.4|101477.2|101450.8|101382.7|1507
1659318600000|2022-08-01 01:50:00|101553.1|101474.9|101513.4|101419.8|101581.1|101485.5|101487.5|101417.3|1681
1659318900000|2022-08-01 01:55:00|101513.6|101419.5|101513.9|101463.9|101567|101478.8|101484.7|101412.3|1463
1659319200000|2022-08-01 02:00:00|101522.2|101449.9|101527.4|101446.7|101546|101470.5|101484.5|101411.9|1318
1659319500000|2022-08-01 02:05:00|101527.7|101447|101477|101401.2|101570.8|101461.3|101463.4|101383.6|1304
1659319800000|2022-08-01 02:10:00|101475.9|101402.6|101498.6|101411.7|101515.8|101442.3|101461.5|101391.7|1320
1659320100000|2022-08-01 02:15:00|101498.3|101411.9|101490.5|101407.6|101499.5|101425.6|101451.5|101379.6|1290
1659320400000|2022-08-01 02:20:00|101491.9|101407.5|101501.9|101422.5|101549.9|101455.9|101480.7|101404.3|1297
1659320700000|2022-08-01 02:25:00|101502.1|101422.8|101457.7|101370.3|101517|101444.6|101444|101362.5|1247
1659321000000|2022-08-01 02:30:00|101455.9|101373.6|101460.1|101388.1|101497.9|101411.8|101444.1|101357.2|1323
1659321300000|2022-08-01 02:35:00|101462|101387.6|101438.4|101363.4|101506.5|101414.8|101421.8|101351.4|1155
1659321600000|2022-08-01 02:40:00|101440.9|101359|101447.9|101369.7|101458.9|101384.6|101424.3|101349.1|1147
1659321900000|2022-08-01 02:45:00|101448.5|101370.7|101466.7|101380.2|101480.5|101408.2|101446.1|101369.7|1030
1659322200000|2022-08-01 02:50:00|101466.8|101380.5|101474|101390.3|101478.9|101398.4|101452.3|101368.3|1160
1659322500000|2022-08-01 02:55:00|101470|101390.4|101462.6|101382.2|101485.6|101400.1|101440.6|101360.1|904
1659322800000|2022-08-01 03:00:00|101462.7|101384.1|101540.9|101461.1|101546.2|101469|101456.6|101371.5|1241
1659323100000|2022-08-01 03:05:00|101541|101461|101536.8|101449.2|101552.1|101479.2|101525|101444.6|1015
1659323400000|2022-08-01 03:10:00|101535.8|101449.7|101575.5|101498|101590.9|101510.3|101510.5|101431.2|1163
1659323700000|2022-08-01 03:15:00|101576|101498.5|101593.8|101502|101601.9|101505.4|101569.4|101478.2|1289
1659324000000|2022-08-01 03:20:00|101594.9|101501.9|101612.2|101536.3|101628.2|101546.7|101574.5|101501.9|1143
1659324300000|2022-08-01 03:25:00|101611.8|101535.8|101599.7|101514.1|101636.8|101558.7|101596|101508.3|1440
1659324600000|2022-08-01 03:30:00|101599.5|101512.3|101613.6|101527.8|101624.4|101535.2|101593.7|101503.8|1296
1659324900000|2022-08-01 03:35:00|101612.3|101527.4|101624.2|101539.6|101642.3|101542.6|101611.1|101523|1089
1659325200000|2022-08-01 03:40:00|101623.8|101540.6|101593.6|101507.5|101626.6|101543.1|101592.1|101496|1219
1659325500000|2022-08-01 03:45:00|101594|101506.4|101637.4|101552.1|101640.2|101559.4|101592.6|101502|1244
1659325800000|2022-08-01 03:50:00|101637.3|101555|101628.3|101539.4|101640.2|101556.5|101621.9|101531.2|1222
1659326100000|2022-08-01 03:55:00|101628.8|101539.9|101624.2|101537.5|101638.5|101550.6|101621.9|101526.9|829
1659326400000|2022-08-01 04:00:00|101624.8|101533.2|101641.5|101557.6|101668.9|101575.3|101623.3|101531|1182
1659326700000|2022-08-01 04:05:00|101641.3|101554.7|101666.1|101573.5|101678.6|101584.5|101641.3|101549|1297
1659327000000|2022-08-01 04:10:00|101666.2|101576.6|101658.6|101577.5|101688.8|101591.2|101651.9|101551.9|1233
1659327300000|2022-08-01 04:15:00|101660.9|101557.8|101613.2|101506.6|101666.5|101577.5|101608.9|101505.8|1267
1659327600000|2022-08-01 04:20:00|101617.6|101501.6|101587.8|101492.6|101621.1|101509.6|101582.3|101476.7|1345
1659327900000|2022-08-01 04:25:00|101588.5|101494.5|101604.8|101497|101609.4|101504.9|101580.3|101478.8|751
1659328200000|2022-08-01 04:30:00|101606.1|101494.6|101564.7|101463.4|101608.1|101506.1|101546.5|101453|874
1659328500000|2022-08-01 04:35:00|101566|101461.5|101592.7|101490.1|101605.3|101502|101554.6|101457.6|765
1659328800000|2022-08-01 04:40:00|101589.2|101489.2|101575.3|101491.8|101603.9|101498.5|101559.5|101464.6|1019
1659329100000|2022-08-01 04:45:00|101575.6|101492.2|101603.9|101522.1|101626.3|101522.4|101571.4|101473.6|1031
1659329400000|2022-08-01 04:50:00|101604.4|101522|101621.8|101523.2|101639.8|101532.1|101602.8|101506.9|974
1659329700000|2022-08-01 04:55:00|101621.6|101523.5|101637.1|101531.7|101656.6|101556|101618|101517.9|920
1659330000000|2022-08-01 05:00:00|101635.8|101532|101633.2|101549.8|101654.2|101571|101620.8|101532|1448
1659330300000|2022-08-01 05:05:00|101633.4|101549.9|101647.1|101564.3|101653.7|101573.3|101625.7|101539.3|1317
1659330600000|2022-08-01 05:10:00|101647|101564.4|101650.4|101571.1|101667.7|101593.4|101628|101560.3|1369
1659330900000|2022-08-01 05:15:00|101649.2|101572.3|101607|101529.8|101660.9|101576|101588|101523|1398
1659331200000|2022-08-01 05:20:00|101607.7|101530|101616.5|101545.4|101629.1|101558.3|101589.2|101512.2|1010
1659331500000|2022-08-01 05:25:00|101616.2|101544.1|101610.7|101531.3|101626.7|101558|101601.2|101522.9|1357
1659331800000|2022-08-01 05:30:00|101609.8|101530|101633.5|101552.9|101651.4|101566.4|101609|101530|1204
1659332100000|2022-08-01 05:35:00|101632.5|101551.9|101635.6|101549.5|101639.4|101555.7|101620.9|101538.4|786
1659332400000|2022-08-01 05:40:00|101635.8|101549.8|101673.2|101585.6|101689.2|101618.7|101609.5|101541.9|1072
1659332700000|2022-08-01 05:45:00|101674.3|101585.2|101624.2|101553.5|101676.2|101611.2|101610.9|101550.2|1075
1659333000000|2022-08-01 05:50:00|101626.3|101551.3|101655.1|101577.7|101682.7|101597.5|101610.5|101546.9|1102
1659333300000|2022-08-01 05:55:00|101655.8|101581.3|101728|101612|101757.7|101664.8|101640.5|101576.3|1551
1659333600000|2022-08-01 06:00:00|101725.4|101609.4|101688.8|101612.9|101750.1|101670.2|101672.4|101588.9|1658
1659333900000|2022-08-01 06:05:00|101687.7|101616.4|101685.6|101635.6|101724.1|101659.6|101664.1|101600.6|1379
1659334200000|2022-08-01 06:10:00|101685.7|101635.7|101652.1|101602.1|101720|101665.4|101650|101591.6|1455
1659334500000|2022-08-01 06:15:00|101652|101602|101667.8|101617.8|101686.2|101634.3|101634|101584|1371
1659334800000|2022-08-01 06:20:00|101668|101618|101721.7|101696.7|101738.5|101701.7|101627.7|101597.1|1451
1659335100000|2022-08-01 06:25:00|101721.8|101696.8|101691|101575|101750.7|101696.8|101643.4|101575|1795
1659335400000|2022-08-01 06:30:00|101689|101573|101595.3|101545.3|101711|101615.9|101563.7|101530.2|1726
1659335700000|2022-08-01 06:35:00|101595|101545|101615.6|101590.6|101689|101661.1|101569.9|101537.8|1599
1659336000000|2022-08-01 06:40:00|101616.1|101591.1|101662.1|101612.1|101811.7|101719|101609|101584|1881
1659336300000|2022-08-01 06:45:00|101673.8|101603|101645.8|101595.8|101720.8|101627.4|101575.6|101539.8|1911
1659336600000|2022-08-01 06:50:00|101646.2|101596.2|101596|101571|101660.1|101618.4|101586.1|101553.6|1818
1659336900000|2022-08-01 06:55:00|101598|101573|101660.1|101635.1|101687.8|101657.3|101542.1|101517.1|1835
1659337200000|2022-08-01 07:00:00|101658.9|101633.9|101634.2|101609.2|101682|101657|101613.3|101587.3|2051
1659337500000|2022-08-01 07:05:00|101632.8|101607.8|101631.3|101606.3|101678.6|101653.6|101603.3|101578.3|1818
1659337800000|2022-08-01 07:10:00|101631.8|101606.8|101619.1|101594.1|101649|101624|101579.8|101554.8|1773
1659338100000|2022-08-01 07:15:00|101619|101594|101621.1|101596.1|101682.7|101657.7|101580.4|101555.4|1873
1659338400000|2022-08-01 07:20:00|101623.8|101598.8|101648.5|101623.5|101690.8|101665.8|101563.7|101538.7|1894
1659338700000|2022-08-01 07:25:00|101648.9|101623.9|101705.5|101680.5|101708.7|101683.7|101636.6|101611.6|1682
1659339000000|2022-08-01 07:30:00|101704.2|101679.2|101672.7|101647.7|101736.8|101711.8|101671.7|101646.7|1586
1659339300000|2022-08-01 07:35:00|101676.7|101651.7|101582.8|101557.8|101697.7|101672.7|101564.6|101539.6|1766
1659339600000|2022-08-01 07:40:00|101582|101557|101580.3|101555.3|101645.6|101620.6|101535.1|101510.1|1888
1659339900000|2022-08-01 07:45:00|101581.8|101556.8|101660.7|101635.7|101700.1|101675.1|101554.8|101529.8|1786
1659340200000|2022-08-01 07:50:00|101659.8|101634.8|101682.1|101657.1|101707|101675|101655.6|101615.5|1472
1659340500000|2022-08-01 07:55:00|101681|101656|101672.7|101647.7|101700.7|101675.7|101623.5|101595.8|1652
1659340800000|2022-08-01 08:00:00|101671.6|101646.6|101629.8|101604.8|101703.5|101678.5|101624.4|101599.4|1880
1659341100000|2022-08-01 08:05:00|101630.4|101605.4|101587.9|101562.9|101662.2|101613.9|101571.7|101546.7|1716
1659341400000|2022-08-01 08:10:00|101587.3|101562.3|101499.6|101474.6|101637.1|101600.5|101484.9|101459.9|1770
1659341700000|2022-08-01 08:15:00|101500|101475|101574.3|101549.3|101574.8|101549.8|101500|101475|1622
1659342000000|2022-08-01 08:20:00|101574|101549|101665.1|101640.1|101668|101643|101574|101549|1410
1659342300000|2022-08-01 08:25:00|101664.7|101639.7|101579.5|101554.5|101680.6|101655.6|101576.8|101551.8|1700
1659342600000|2022-08-01 08:30:00|101577.6|101552.6|101446.1|101421.1|101580.3|101555.3|101436.9|101411.9|1671
1659342900000|2022-08-01 08:35:00|101444.5|101419.5|101355|101330|101458.1|101433.1|101316.9|101291.9|1859
1659343200000|2022-08-01 08:40:00|101354.9|101329.9|101381.7|101356.7|101392.2|101367.2|101293.3|101268.3|1784
1659343500000|2022-08-01 08:45:00|101381.9|101356.9|101517.9|101492.9|101521.7|101496.7|101352.6|101327.6|1640
1659343800000|2022-08-01 08:50:00|101519|101494|101498.9|101473.9|101541.9|101516.9|101463.3|101438.3|1470
1659344100000|2022-08-01 08:55:00|101499.1|101474.1|101423.4|101373.4|101518.5|101493.5|101416.6|101370.5|1660
1659344400000|2022-08-01 09:00:00|101421|101371|101379.7|101354.7|101442.6|101417.6|101373.2|101348.2|1835
1659344700000|2022-08-01 09:05:00|101380.2|101355.2|101355.6|101330.6|101410.2|101385.2|101337|101312|1573
1659345000000|2022-08-01 09:10:00|101355.4|101330.4|101431.6|101406.6|101466|101441|101348.7|101323.7|1741
1659345300000|2022-08-01 09:15:00|101431.9|101406.9|101416.2|101391.2|101477|101452|101416|101391|1345
1659345600000|2022-08-01 09:20:00|101416.7|101391.7|101427.9|101402.9|101444|101419|101364.2|101339.2|1501
1659345900000|2022-08-01 09:25:00|101428|101403|101419.3|101394.3|101445.3|101420.3|101404.8|101379.8|1289
1659346200000|2022-08-01 09:30:00|101419.4|101394.4|101377.7|101352.7|101423|101398|101340.9|101315.9|1695
1659346500000|2022-08-01 09:35:00|101378.5|101353.5|101298.8|101273.8|101381|101356|101290.5|101265.5|1667
1659346800000|2022-08-01 09:40:00|101299.2|101274.2|101317.5|101292.5|101352.3|101327.3|101254.8|101229.8|1731
1659347100000|2022-08-01 09:45:00|101317.7|101292.7|101318.5|101293.5|101359.4|101334.4|101256.6|101231.6|1646
1659347400000|2022-08-01 09:50:00|101318.4|101293.4|101422.8|101397.8|101423.4|101398.4|101300.3|101275.3|1511
1659347700000|2022-08-01 09:55:00|101423.1|101398.1|101323.7|101298.7|101443.4|101418.4|101318.1|101293.1|1675
1659348000000|2022-08-01 10:00:00|101324.3|101299.3|101265.4|101240.4|101327.9|101302.9|101262.6|101237.6|1640
1659348300000|2022-08-01 10:05:00|101265.3|101240.3|101359.1|101334.1|101377.7|101352.7|101240.4|101215.4|1673
1659348600000|2022-08-01 10:10:00|101358.8|101333.8|101346.4|101321.4|101371.1|101346.1|101305.2|101280.2|1610
1659348900000|2022-08-01 10:15:00|101346.6|101321.6|101319|101294|101362.3|101337.3|101319|101294|1422
1659349200000|2022-08-01 10:20:00|101319.2|101294.2|101329.3|101304.3|101392.7|101367.7|101319.1|101294.1|1557
1659349500000|2022-08-01 10:25:00|101326.8|101301.8|101353.9|101328.9|101353.9|101328.9|101297.1|101272.1|1509
1659349800000|2022-08-01 10:30:00|101353.1|101328.1|101295.8|101270.8|101383.5|101358.5|101293.7|101268.7|1530
1659350100000|2022-08-01 10:35:00|101294.8|101269.8|101368.8|101343.8|101373|101348|101276|101251|1700
1659350400000|2022-08-01 10:40:00|101368.1|101343.1|101421.5|101396.5|101423.4|101398.4|101361.5|101336.5|1578
1659350700000|2022-08-01 10:45:00|101419|101394|101334.8|101309.8|101429.4|101404.4|101333.4|101308.4|1598
1659351000000|2022-08-01 10:50:00|101336.8|101311.8|101333.8|101308.8|101358.4|101333.4|101307.8|101282.8|1666
1659351300000|2022-08-01 10:55:00|101333.3|101308.3|101364.8|101339.8|101378.1|101353.1|101313.3|101288.3|1522
1659351600000|2022-08-01 11:00:00|101364.2|101339.2|101359.5|101334.5|101382.6|101357.6|101315|101290|1688
1659351900000|2022-08-01 11:05:00|101360|101335|101329.2|101304.2|101395.1|101370.1|101314.9|101289.9|1623
1659352200000|2022-08-01 11:10:00|101328.6|101303.6|101334.1|101309.1|101360.6|101335.6|101294|101269|1764
1659352500000|2022-08-01 11:15:00|101336|101311|101350.2|101325.2|101386.8|101361.8|101332.8|101307.8|1594
1659352800000|2022-08-01 11:20:00|101351|101326|101454.9|101429.9|101457.8|101432.8|101317.2|101278.9|1670
1659353100000|2022-08-01 11:25:00|101455.4|101430.4|101316|101291|101455.4|101430.4|101313|101286.5|1781
1659353400000|2022-08-01 11:30:00|101315.7|101290.7|101301.2|101276.2|101363.6|101310.7|101287.7|101255|1765
1659353700000|2022-08-01 11:35:00|101302.2|101277.2|101310.2|101285.2|101342.3|101300.9|101264.7|101239.7|1647
1659354000000|2022-08-01 11:40:00|101309.6|101284.6|101316.6|101291.6|101317.9|101292.9|101258|101233|1842
1659354300000|2022-08-01 11:45:00|101316.5|101291.5|101308.7|101283.7|101360.8|101323.7|101251.2|101226.2|1925
1659354600000|2022-08-01 11:50:00|101308.2|101283.2|101315.5|101290.5|101321.2|101296.2|101270.4|101245.4|1851
1659354900000|2022-08-01 11:55:00|101315.2|101290.2|101353.7|101328.7|101424|101372.6|101314.3|101289.3|1898
1659355200000|2022-08-01 12:00:00|101352.1|101327.1|101345.9|101320.9|101412.2|101387.2|101324|101299|1947
1659355500000|2022-08-01 12:05:00|101347.5|101322.5|101354.4|101329.4|101393.2|101368.2|101341.6|101316.6|1518
1659355800000|2022-08-01 12:10:00|101355.2|101330.2|101319.3|101294.3|101356.8|101331.8|101289|101264|1568
1659356100000|2022-08-01 12:15:00|101317.6|101292.6|101152.1|101127.1|101320.9|101295.9|101152.1|101127.1|1837
1659356400000|2022-08-01 12:20:00|101148.5|101123.5|101221.4|101196.4|101243.8|101218.8|101144.5|101119.5|2067
1659356700000|2022-08-01 12:25:00|101223|101198|101241.8|101216.8|101250|101225|101179|101154|1894
1659357000000|2022-08-01 12:30:00|101241.9|101216.9|101267.4|101242.4|101273.6|101248.6|101221.5|101196.5|1765
1659357300000|2022-08-01 12:35:00|101267.6|101242.6|101142.2|101117.2|101274.6|101249.6|101122.7|101097.7|1820
1659357600000|2022-08-01 12:40:00|101141.1|101116.1|101143.4|101118.4|101167.6|101142.6|101111.3|101086.3|2064
1659357900000|2022-08-01 12:45:00|101141.8|101116.8|101169.2|101144.2|101180.7|101155.7|101120.1|101095.1|1897
1659358200000|2022-08-01 12:50:00|101168.8|101143.8|101323.3|101298.3|101340.2|101315.2|101143.2|101118.2|2173
1659358500000|2022-08-01 12:55:00|101323.8|101298.8|101248.7|101223.7|101416.5|101357.1|101248.1|101223.1|2195
1659358800000|2022-08-01 13:00:00|101249.6|101224.6|101446|101421|101472.9|101436.3|101247.1|101222.1|2163
1659359100000|2022-08-01 13:05:00|101443.7|101418.7|101271.2|101246.2|101513.5|101431.2|101258.7|101229.6|2122
1659359400000|2022-08-01 13:10:00|101270.4|101245.4|101125.8|101100.8|101298.3|101273.3|101102.6|101052.3|2128
1659359700000|2022-08-01 13:15:00|101127|101102|101070.9|101045.9|101148|101123|101054.3|101029.3|2084
1659360000000|2022-08-01 13:20:00|101069.8|101044.8|101186.6|101161.6|101187.4|101162.4|101041|101016|2066
1659360300000|2022-08-01 13:25:00|101187.7|101162.7|101228.3|101203.3|101270.4|101224.9|101113.9|101050.4|2070
1659360600000|2022-08-01 13:30:00|101228.5|101203.5|101274.3|101249.3|101367.5|101336.3|101216|101185.4|2245
1659360900000|2022-08-01 13:35:00|101276.4|101251.4|101204.7|101179.7|101322.5|101290.9|101200|101162.4|2093
1659361200000|2022-08-01 13:40:00|101202.8|101177.8|101161.7|101136.7|101287.5|101236.5|101161.6|101066.7|2252
1659361500000|2022-08-01 13:45:00|101164.1|101139.1|101154.9|101129.9|101221.7|101158.4|101105.1|101034.9|2284
1659361800000|2022-08-01 13:50:00|101156.3|101131.3|101068|101043|101227.1|101202.1|101054.2|101029.2|2159
1659362100000|2022-08-01 13:55:00|101068.1|101043.1|101106|101015.3|101127.1|101102.1|101043.4|100995|2136
1659362400000|2022-08-01 14:00:00|101103.3|101089.1|101101.7|101076.7|101354.8|101238.8|101023.8|100948.9|2336
1659362700000|2022-08-01 14:05:00|101100.6|101075.6|101047.9|101022.9|101120.2|101089.2|100968.4|100935.1|2227
1659363000000|2022-08-01 14:10:00|101047.7|101022.7|100937.1|100912.1|101047.8|101022.8|100876.4|100851.4|2176
1659363300000|2022-08-01 14:15:00|100938.2|100913.2|100909|100884|100999.8|100974.8|100840.2|100815.2|2105
1659363600000|2022-08-01 14:20:00|100908.3|100883.3|100916.8|100891.8|100980.4|100955.4|100877.3|100852.3|2110
1659363900000|2022-08-01 14:25:00|100916.9|100891.9|100941.3|100916.3|101009.4|100984.4|100916.4|100891.4|2136
1659364200000|2022-08-01 14:30:00|100941.2|100916.2|100974|100949|100998.8|100952.4|100901.3|100876.3|2126
1659364500000|2022-08-01 14:35:00|100974.2|100949.2|100931.1|100906.1|100984.5|100959.5|100887.4|100854.8|2173
1659364800000|2022-08-01 14:40:00|100931.9|100906.9|100821.7|100796.7|100932.3|100907.3|100821.7|100796.7|2009
1659365100000|2022-08-01 14:45:00|100822.2|100797.2|100779.4|100754.4|100841.5|100816.5|100769.4|100732.3|1997
1659365400000|2022-08-01 14:50:00|100781.2|100756.2|100794.5|100769.5|100825.3|100800.3|100761.6|100736.6|2091
1659365700000|2022-08-01 14:55:00|100793.9|100768.9|100824.3|100799.3|100847.6|100822.6|100791.4|100766.4|2054
1659366000000|2022-08-01 15:00:00|100823.5|100798.5|100890.9|100865.9|100933.1|100900.4|100795|100770|2036
1659366300000|2022-08-01 15:05:00|100888.8|100863.8|100957|100932|100983.1|100958.1|100884.8|100859.8|2023
1659366600000|2022-08-01 15:10:00|100956.8|100931.8|100938.2|100913.2|100966.8|100941.8|100931|100906|1843
1659366900000|2022-08-01 15:15:00|100938.4|100913.4|100977.3|100952.3|100986.9|100961.9|100933.6|100908.6|1776
1659367200000|2022-08-01 15:20:00|100977.5|100952.5|100918|100893|100994.4|100969.4|100908.3|100883.3|1700
1659367500000|2022-08-01 15:25:00|100918.1|100893.1|101001.2|100951.2|101056.8|100991.5|100916|100891|1845
1659367800000|2022-08-01 15:30:00|101000.8|100950.8|100971.6|100921.6|101044.1|100980.8|100950.3|100898.9|2098
1659368100000|2022-08-01 15:35:00|100970.8|100920.8|100971|100921|101026|100940.3|100946.8|100900.3|2153
1659368400000|2022-08-01 15:40:00|100969.1|100919.1|100910.3|100860.3|100998.2|100935|100853.8|100760.3|2247
1659368700000|2022-08-01 15:45:00|100911.6|100861.6|100918.7|100868.7|100934.1|100881|100874.8|100817.4|1984
1659369000000|2022-08-01 15:50:00|100917.4|100867.4|101013.8|100963.8|101058.1|100997.7|100894.5|100851.1|1968
1659369300000|2022-08-01 15:55:00|101011.2|100961.2|101032.5|101007.5|101093.3|101061.8|101000.3|100960.1|2077
1659369600000|2022-08-01 16:00:00|101031.7|101006.7|100997.9|100972.9|101034.5|101008.9|100982.7|100957.7|2138
1659369900000|2022-08-01 16:05:00|100995.8|100970.8|101006.1|100981.1|101020.5|100989|100961.8|100936.5|1919
1659370200000|2022-08-01 16:10:00|101005.9|100980.9|101009.6|100984.6|101021.7|100995.3|100980.4|100955.4|1765
1659370500000|2022-08-01 16:15:00|101009.5|100984.5|101037.1|101012.1|101059.2|101024.2|101009.2|100984.2|1825
1659370800000|2022-08-01 16:20:00|101036.9|101011.9|100997.2|100972.2|101045.3|101020.3|100977.4|100952.4|1911
1659371100000|2022-08-01 16:25:00|100997.8|100972.8|101110|101085|101122.1|101097.1|100993.2|100968.2|1936
1659371400000|2022-08-01 16:30:00|101111.3|101086.3|101115.9|101090.9|101156.8|101121.5|101098.7|101070.5|1848
1659371700000|2022-08-01 16:35:00|101116|101091|101105.5|101080.5|101130|101091.5|101084.9|101055.3|1443
1659372000000|2022-08-01 16:40:00|101105.4|101080.4|101102.9|101077.9|101150.6|101121.9|101090.2|101065.2|1805
1659372300000|2022-08-01 16:45:00|101103.8|101078.8|101051|101026|101104|101079|101039.9|101014.9|1603
1659372600000|2022-08-01 16:50:00|101050.3|101025.3|101029.8|101004.8|101066.7|101041.7|101027.6|101002.6|1458
1659372900000|2022-08-01 16:55:00|101027.1|101002.1|101034|101009|101074.8|101049.8|101010.2|100985.2|1811
1659373200000|2022-08-01 17:00:00|101033.1|101008.1|101128.3|101103.3|101139.2|101114.2|101028|101003|1954
1659373500000|2022-08-01 17:05:00|101128.5|101103.5|101081.7|101031.7|101185.7|101146|101052.6|101008.1|1745
1659373800000|2022-08-01 17:10:00|101081.8|101031.8|101113.9|101063.9|101147.1|101084.6|101055.8|101006.8|2074
1659374100000|2022-08-01 17:15:00|101113|101063|101187.1|101137.1|101205.7|101167.4|101076.8|101035.4|2178
1659374400000|2022-08-01 17:20:00|101186.3|101136.3|101179.4|101154.4|101226.4|101182.8|101170.5|101119.5|1945
1659374700000|2022-08-01 17:25:00|101175|101150|101212.4|101187.4|101234.9|101197.9|101171.5|101114.9|1845
1659375000000|2022-08-01 17:30:00|101213.7|101188.7|101242.9|101192.9|101262.5|101231.2|101193.8|101160.5|1829
1659375300000|2022-08-01 17:35:00|101243.8|101193.8|101227.5|101202.5|101248.1|101212.1|101204.5|101179.5|1663
1659375600000|2022-08-01 17:40:00|101227.2|101202.2|101244.8|101219.8|101269.4|101231.1|101219.3|101186.6|1380
1659375900000|2022-08-01 17:45:00|101244|101219|101249.7|101224.7|101285.3|101252.8|101243.7|101218.7|1444
1659376200000|2022-08-01 17:50:00|101250.1|101225.1|101239.6|101214.6|101268.5|101243.5|101224.6|101199.6|1882
1659376500000|2022-08-01 17:55:00|101239.4|101214.4|101192.4|101167.4|101269.7|101235.9|101190.5|101165.5|1788
1659376800000|2022-08-01 18:00:00|101191.6|101166.6|101218.1|101193.1|101229.1|101204.1|101155|101074.3|1979
1659377100000|2022-08-01 18:05:00|101217.9|101192.9|101212.9|101187.9|101235.2|101210.2|101199.8|101174.8|1784
1659377400000|2022-08-01 18:10:00|101213.2|101188.2|101216.5|101191.5|101258.1|101219.3|101210.6|101163.4|1689
1659377700000|2022-08-01 18:15:00|101216.4|101191.4|101247.9|101197.9|101278.7|101223|101201.4|101103.2|1741
1659378000000|2022-08-01 18:20:00|101247.5|101197.5|101252|101202|101272.4|101215.1|101229.7|101182.6|1601
1659378300000|2022-08-01 18:25:00|101252.2|101202.2|101272.6|101222.6|101301.8|101247.4|101249.4|101182.1|1544
1659378600000|2022-08-01 18:30:00|101268.4|101218.4|101273|101223|101289.3|101242.2|101245.9|101197.7|1756
1659378900000|2022-08-01 18:35:00|101273.2|101223.2|101264.5|101214.5|101305|101256.8|101254.4|101162.1|1685
1659379200000|2022-08-01 18:40:00|101277.7|101203.3|101281.8|101231.8|101291.2|101252.2|101243.8|101169.8|1649
1659379500000|2022-08-01 18:45:00|101281.7|101231.7|101291|101266|101340.5|101303.8|101276.7|101203.8|2028
1659379800000|2022-08-01 18:50:00|101304.9|101254.9|101253.2|101228.2|101314.3|101279.5|101246.5|101179.1|1865
1659380100000|2022-08-01 18:55:00|101249.9|101224.9|101194.1|101169.1|101286.1|101244.3|101194.1|101144.2|2098
1659380400000|2022-08-01 19:00:00|101195.7|101170.7|101279.5|101229.5|101302|101255.6|101195.7|101147|2220
1659380700000|2022-08-01 19:05:00|101281.7|101231.7|101241.6|101216.6|101289.6|101253.5|101234.1|101188|2083
1659381000000|2022-08-01 19:10:00|101241.3|101216.3|101219.7|101194.7|101279.9|101234.8|101218.2|101183.7|1719
1659381300000|2022-08-01 19:15:00|101219.6|101194.6|101215.2|101190.2|101239.6|101195.7|101192.8|101154.7|1574
1659381600000|2022-08-01 19:20:00|101215.4|101190.4|101238.1|101213.1|101255.3|101230.3|101207.2|101150.2|1441
1659381900000|2022-08-01 19:25:00|101240.7|101215.7|101267.5|101242.5|101278.7|101253.7|101233.9|101193.3|1203
1659382200000|2022-08-01 19:30:00|101267.2|101242.2|101269.7|101219.7|101304.9|101254.9|101256|101183.5|1326
1659382500000|2022-08-01 19:35:00|101266.7|101216.7|101289.7|101239.7|101296.5|101247.2|101261.8|101190.5|1367
1659382800000|2022-08-01 19:40:00|101289.3|101239.3|101247.9|101175.6|101289.5|101246.6|101230.4|101152.6|1613
1659383100000|2022-08-01 19:45:00|101244|101173.9|101238.1|101188.1|101262.4|101201|101219.4|101146.1|1305
1659383400000|2022-08-01 19:50:00|101237.6|101187.6|101251.2|101201.2|101269.4|101207.8|101226.5|101158.5|1459
1659383700000|2022-08-01 19:55:00|101251.7|101201.7|101231.5|101206.5|101280.1|101218.3|101224.3|101154.4|1402
1659384000000|2022-08-01 20:00:00|101233.4|101208.4|101244|101194|101269.5|101219.5|101232.9|101182.9|1209
1659384300000|2022-08-01 20:05:00|101244.4|101194.4|101241.3|101191.3|101249|101208.2|101225.6|101175.6|1007
1659384600000|2022-08-01 20:10:00|101241.4|101191.4|101233.1|101183.1|101246|101195.9|101225.8|101159.2|1009
1659384900000|2022-08-01 20:15:00|101242.9|101172.5|101248.9|101198.9|101254.9|101204.9|101225.2|101167|639
1659385200000|2022-08-01 20:20:00|101248.6|101198.6|101268.3|101218.3|101277.3|101228.6|101246.2|101184.8|906
1659385500000|2022-08-01 20:25:00|101268|101218|101245.4|101195.4|101270.5|101226.2|101229.3|101184.1|1344
1659385800000|2022-08-01 20:30:00|101249.9|101199.9|101267.8|101187.3|101282.1|101213.4|101245.1|101181.3|892
1659386100000|2022-08-01 20:35:00|101267.9|101187.4|101263.2|101183.7|101276.1|101208.8|101245|101168.1|868
1659386400000|2022-08-01 20:40:00|101263.9|101184.7|101284.9|101207.7|101300.3|101207.7|101242.8|101173.5|815
1659386700000|2022-08-01 20:45:00|101281.6|101195.1|101280.9|101183.8|101301.9|101208.9|101266.2|101178.7|658
1659387000000|2022-08-01 20:50:00|101278.7|101188.3|101270.7|101172.3|101300.2|101208.2|101238.6|101167.1|436
1659387300000|2022-08-01 20:55:00|101273.1|101172.7|101191.4|101075.4|101281.2|101172.7|101191.4|101075.4|1885
1659387600000|2022-08-01 21:00:00|101195.5|101079.5|101166.8|101050.8|101202|101086|101100.5|100984.5|92
1659387900000|2022-08-01 21:05:00|101169.2|101053.2|101215.3|101099.3|101216.4|101100.4|101156.2|101040.2|182
1659388200000|2022-08-01 21:10:00|101217.9|101101.9|101224.8|101108.8|101258|101142|101180.6|101064.6|141
1659388500000|2022-08-01 21:15:00|101258.7|101142.7|101159.6|101043.6|101258.7|101142.7|101159.6|101043.6|2
1659388800000|2022-08-01 21:20:00|101168.5|101052.5|101150.2|101034.2|101168.5|101052.5|101150.2|101034.2|2
1659389100000|2022-08-01 21:25:00|101180.6|101064.6|101075.3|100959.3|101203.1|101087.1|101053.7|100937.7|27
1659389400000|2022-08-01 21:30:00|101194.9|101078.9|101173|101057|101219.4|101103.4|101152.1|101036.1|278
1659389700000|2022-08-01 21:35:00|101173.5|101057.5|101178.9|101062.9|101208.1|101092.1|101141.9|101025.9|235
1659390000000|2022-08-01 21:40:00|101179.8|101063.8|101205.3|101089.3|101231.9|101115.9|101138.5|101022.5|113
1659390300000|2022-08-01 21:45:00|101231.9|101115.9|101148.6|101032.6|101231.9|101115.9|101130.9|101014.9|216
1659390600000|2022-08-01 21:50:00|101149.5|101033.5|101174.6|101058.6|101203.7|101087.7|101133|101017|228
1659390900000|2022-08-01 21:55:00|101147.2|101031.2|101170.5|101054.5|101216.4|101100.4|101132.7|101016.7|211
1659391200000|2022-08-01 22:00:00|101173|101057|101222.5|101106.5|101226.8|101110.8|101153.7|101037.7|572
1659391500000|2022-08-01 22:05:00|101217.4|101101.4|101227.8|101111.8|101251.3|101135.3|101202.6|101086.6|395
1659391800000|2022-08-01 22:10:00|101229.7|101113.7|101233|101117|101246.5|101130.5|101213.3|101097.3|606
1659392100000|2022-08-01 22:15:00|101232.1|101116.1|101233.6|101117.6|101248.1|101132.1|101208.3|101097.6|1004
1659392400000|2022-08-01 22:20:00|101231.5|101115.5|101232.9|101116.9|101233.9|101117.9|101212.2|101101.7|764
1659392700000|2022-08-01 22:25:00|101232.7|101116.7|101237.1|101121.1|101241.5|101126|101219.9|101111.7|511
1659393000000|2022-08-01 22:30:00|101236.7|101120.7|101264.9|101148.9|101286.8|101170.8|101229.1|101113.1|651
1659393300000|2022-08-01 22:35:00|101265|101149|101255.4|101139.4|101294|101178|101239.4|101123.4|723
1659393600000|2022-08-01 22:40:00|101243.7|101127.7|101267.8|101151.8|101272.7|101156.7|101182.9|101097.2|1036
1659393900000|2022-08-01 22:45:00|101272.1|101156.1|101272.9|101156.9|101297.7|101181.7|101243.9|101127.9|610
1659394200000|2022-08-01 22:50:00|101262.9|101146.9|101240.3|101124.3|101281.2|101165.2|101213.4|101097.4|596
1659394500000|2022-08-01 22:55:00|101240.5|101124.5|101279.5|101163.5|101299.1|101183.1|101234.7|101118.7|621
1659394800000|2022-08-01 23:00:00|101287.1|101171.1|101245.7|101133.2|101287.1|101171.1|101202.3|101086.3|1053
1659395100000|2022-08-01 23:05:00|101245.5|101134.1|101213.8|101113.6|101268.7|101156.8|101172.2|101056.2|1723
1659395400000|2022-08-01 23:10:00|101213.6|101116.5|101213.4|101121.9|101249.4|101144.6|101181.3|101065.3|1688
1659395700000|2022-08-01 23:15:00|101213.2|101123.7|101225.1|101140.8|101234.9|101152.5|101196.8|101109.7|1227
1659396000000|2022-08-01 23:20:00|101222.3|101139.1|101206.9|101090.9|101237.1|101159.9|101183.2|101067.2|1451
1659396300000|2022-08-01 23:25:00|101208.2|101094.8|101237.7|101142|101237.7|101146.6|101195.5|101091.2|1346
1659396600000|2022-08-01 23:30:00|101235|101143.9|101228.9|101150.6|101245.3|101158.1|101220.4|101129|1508
1659396900000|2022-08-01 23:35:00|101230.1|101152.1|101248.8|101170.2|101263.5|101176.6|101227.3|101141.9|1221
1659397200000|2022-08-01 23:40:00|101249.1|101169.6|101241.4|101158.2|101270.5|101182|101232|101149.8|1199
1659397500000|2022-08-01 23:45:00|101238.6|101161.3|101266.6|101167.8|101280.5|101184.3|101225.7|101127.8|958
1659397800000|2022-08-01 23:50:00|101267|101166.6|101263.9|101177|101296.5|101191.9|101256.4|101162.5|1577
1659398100000|2022-08-01 23:55:00|101264|101176.2|101252.5|101153.2|101286|101177|101247.3|101153.2|1464
1659398400000|2022-08-02 00:00:00|101237.9|101159.8|101244.4|101154.6|101260.7|101167.6|101210.1|101104.2|2046
1659398700000|2022-08-02 00:05:00|101244.2|101154.5|101283.8|101191.9|101315.9|101218.8|101243.4|101150.4|1966
1659399000000|2022-08-02 00:10:00|101283.5|101190.2|101350.1|101234.1|101353.5|101237.5|101256.1|101146.8|1891
1659399300000|2022-08-02 00:15:00|101350|101234|101234.4|101154.5|101394.1|101278.1|101230.9|101145.3|1769
1659399600000|2022-08-02 00:20:00|101234.3|101154.4|101215.3|101135.5|101248.4|101168.6|101209.4|101110.7|1799
1659399900000|2022-08-02 00:25:00|101214.6|101134.8|101187.9|101109.2|101250|101170.3|101175.2|101095|1795
1659400200000|2022-08-02 00:30:00|101188|101109.3|101221|101112|101246|101131|101162.8|101081.2|1587
1659400500000|2022-08-02 00:35:00|101219.8|101114.3|101013.9|100922.1|101221.6|101120.2|100984.3|100874.5|1891
1659400800000|2022-08-02 00:40:00|101014.1|100920.9|101086.3|100982.4|101106|101008.4|100925.7|100834.3|2088
1659401100000|2022-08-02 00:45:00|101086.6|100981.8|101057.8|100941.8|101105.8|101004.1|101042.4|100931.6|1916
1659401400000|2022-08-02 00:50:00|101057.6|100941.6|101081.7|100965.7|101106.2|100990.2|101033.1|100917.1|1935
1659401700000|2022-08-02 00:55:00|101081|100965|101086.1|100970.1|101094.8|100978.8|101051.7|100935.7|1900
1659402000000|2022-08-02 01:00:00|101086.4|100970.4|101097.9|100981.9|101131.9|101015.9|101078.7|100962.7|1906
1659402300000|2022-08-02 01:05:00|101098|100982|101152.6|101036.6|101158.3|101043.7|101094.2|100978.4|1815
1659402600000|2022-08-02 01:10:00|101152.2|101037.3|101310.3|101194.3|101348.9|101232.9|101139.2|101023.2|1919
1659402900000|2022-08-02 01:15:00|101310.4|101194.4|101299.6|101198.4|101371.6|101287|101249.3|101133.3|2055
1659403200000|2022-08-02 01:20:00|101298.3|101197.4|101300.4|101184.4|101340.9|101225|101260.2|101151.1|1998
1659403500000|2022-08-02 01:25:00|101298.4|101182.4|101297.2|101185.8|101338.5|101223.9|101269.3|101158.2|2177
1659403800000|2022-08-02 01:30:00|101297.9|101184.2|101238.2|101122.2|101314.2|101203.5|101195.2|101081.5|1911
1659404100000|2022-08-02 01:35:00|101235.7|101119.7|101321.1|101216.3|101327.1|101218.2|101220.5|101104.5|1822
1659404400000|2022-08-02 01:40:00|101323.3|101215.2|101302.5|101186.5|101336.3|101220.3|101284.4|101179.1|1671
1659404700000|2022-08-02 01:45:00|101302.8|101186.8|101302.3|101186.3|101316.9|101202|101276.5|101162.6|1448
1659405000000|2022-08-02 01:50:00|101302.5|101186.5|101307.3|101191.3|101330.4|101219.9|101282.7|101177.6|1463
1659405300000|2022-08-02 01:55:00|101308.4|101192.4|101346.1|101230.1|101369.2|101258.3|101292.8|101176.8|1565
1659405600000|2022-08-02 02:00:00|101345.6|101229.6|101365.5|101250.1|101365.5|101259.9|101294.9|101191.2|1685
1659405900000|2022-08-02 02:05:00|101367|101251|101328.2|101220.7|101374.6|101264.1|101299.6|101200.6|1713
1659406200000|2022-08-02 02:10:00|101328.5|101220.9|101372.2|101266.6|101421.1|101327|101327.4|101219.6|1854
1659406500000|2022-08-02 02:15:00|101373|101266.8|101396.9|101296.8|101404.2|101306|101366.9|101266.4|1662
1659406800000|2022-08-02 02:20:00|101398|101296.9|101359.8|101266.6|101405.2|101297.1|101343.8|101246.9|1712
1659407100000|2022-08-02 02:25:00|101364|101266.1|101316|101228.7|101391.5|101291.8|101305.9|101217.6|1704
1659407400000|2022-08-02 02:30:00|101316.9|101229.7|101311.9|101221.5|101336.8|101243.3|101304.1|101212.1|1392
1659407700000|2022-08-02 02:35:00|101311.4|101221.8|101282.9|101198.8|101324.3|101228.1|101258|101171.7|1360
1659408000000|2022-08-02 02:40:00|101282.7|101199.4|101314.3|101221.2|101318.6|101224.9|101267.5|101186.2|1520
1659408300000|2022-08-02 02:45:00|101314.4|101221.3|101332.4|101230.2|101350.6|101242.2|101302.1|101210.2|1676
1659408600000|2022-08-02 02:50:00|101332.7|101230.6|101303.1|101201.7|101343.8|101241.2|101301.2|101201|1670
1659408900000|2022-08-02 02:55:00|101303|101201.6|101253.7|101156.6|101311.1|101203.7|101237.8|101144.7|1790
1659409200000|2022-08-02 03:00:00|101253.8|101156.7|101277.5|101176.1|101301.4|101206.9|101248.7|101154.7|1701
1659409500000|2022-08-02 03:05:00|101278|101174.1|101301|101211.2|101312.5|101220.3|101268.1|101168.3|1560
1659409800000|2022-08-02 03:10:00|101300.4|101212.1|101334.2|101240.5|101379.1|101264.7|101294|101199.3|1665
1659410100000|2022-08-02 03:15:00|101335.5|101240.9|101297.1|101197.7|101349.2|101252|101290.6|101191.5|1390
1659410400000|2022-08-02 03:20:00|101297.2|101197.2|101244.1|101144|101308.9|101211.9|101233.4|101134.3|1490
1659410700000|2022-08-02 03:25:00|101245.3|101142.8|101283.6|101178.7|101287.6|101184.9|101199.8|101106.2|1778
1659411000000|2022-08-02 03:30:00|101281.4|101179.7|101331.5|101226.4|101355.6|101254.8|101279.2|101179.7|1577
1659411300000|2022-08-02 03:35:00|101331.6|101226.5|101343|101243.2|101362.5|101256.8|101309.3|101211.7|1527
1659411600000|2022-08-02 03:40:00|101345.3|101251.2|101293.1|101186|101350.1|101251.2|101289.3|101182.4|1687
1659411900000|2022-08-02 03:45:00|101292.8|101185.7|101309.5|101202.7|101331.3|101230|101286.7|101181.9|1383
1659412200000|2022-08-02 03:50:00|101308.3|101203.5|101312.4|101208.1|101333.4|101229.6|101302.9|101200|1315
1659412500000|2022-08-02 03:55:00|101311|101209.8|101315.7|101210.3|101332.6|101229.5|101289.8|101187.5|1266
1659412800000|2022-08-02 04:00:00|101315.3|101209.2|101317.5|101211.3|101335.8|101229.7|101283.2|101197.3|1233
1659413100000|2022-08-02 04:05:00|101315|101214|101269.4|101164.3|101317.5|101224.5|101251.1|101151.1|1718
1659413400000|2022-08-02 04:10:00|101271.2|101163.7|101257.2|101162.9|101289.8|101190.3|101256.9|101149.7|1809
1659413700000|2022-08-02 04:15:00|101259|101164.9|101261.9|101153.8|101292.2|101177|101244.7|101142.5|1236
1659414000000|2022-08-02 04:20:00|101257.6|101156.5|101267|101163.7|101296.8|101188|101257.2|101152.7|1938
1659414300000|2022-08-02 04:25:00|101268.8|101160.7|101264.1|101176.2|101288.2|101195.9|101250.1|101147|1390
1659414600000|2022-08-02 04:30:00|101265.1|101180.9|101297.9|101219.2|101371.9|101255.9|101259.4|101160.1|2105
1659414900000|2022-08-02 04:35:00|101297.4|101218.7|101235.5|101147.7|101308.4|101218.7|101224.4|101128.5|1383
1659415200000|2022-08-02 04:40:00|101230.3|101148.6|101281.3|101181.2|101287.2|101184.2|101209.7|101113.7|1379
1659415500000|2022-08-02 04:45:00|101281.4|101179.1|101307.2|101225.7|101326.4|101235.5|101277.5|101170.6|1496
1659415800000|2022-08-02 04:50:00|101307.1|101214.7|101336.3|101246.4|101347.6|101257.9|101305.1|101207.5|1382
1659416100000|2022-08-02 04:55:00|101336.2|101244.7|101334.9|101250.4|101375.3|101289.7|101328.3|101242.5|1359
1659416400000|2022-08-02 05:00:00|101335.7|101250.1|101331.2|101240.9|101405|101289.2|101295.1|101210|2005
1659416700000|2022-08-02 05:05:00|101331.9|101242.1|101346.1|101248.8|101374.7|101262.7|101299.4|101193.7|2108
1659417000000|2022-08-02 05:10:00|101345.4|101248.1|101327|101225.2|101377.5|101261.5|101302.6|101196|2281
1659417300000|2022-08-02 05:15:00|101322.8|101226.1|101311.9|101226.6|101383|101272.4|101307.5|101201.9|2204
1659417600000|2022-08-02 05:20:00|101309.7|101224.8|101322.9|101206.9|101356.3|101266.3|101306|101201.9|1816
1659417900000|2022-08-02 05:25:00|101325.3|101209.3|101273.1|101157.1|101351.3|101239.8|101239.5|101123.5|1825
1659418200000|2022-08-02 05:30:00|101275.1|101159.1|101323|101207|101335.4|101224.8|101252.8|101140.2|2144
1659418500000|2022-08-02 05:35:00|101322.9|101206.9|101298.8|101185.4|101352.6|101241.9|101279.7|101163.7|1759
1659418800000|2022-08-02 05:40:00|101298.1|101185.3|101266.6|101154.2|101315.2|101202|101225.8|101126.7|1690
1659419100000|2022-08-02 05:45:00|101271.1|101157.8|101303.6|101208.8|101310.3|101219.4|101240.2|101139|1674
1659419400000|2022-08-02 05:50:00|101307.3|101198.1|101367.5|101283.2|101378.1|101290.1|101297.7|101193.4|1608
1659419700000|2022-08-02 05:55:00|101367.4|101283.5|101376.8|101278.7|101395.7|101312.8|101336.9|101260.6|1729
1659420000000|2022-08-02 06:00:00|101373.9|101278.6|101415.6|101365.6|101465.9|101404.8|101365.8|101278.6|1692
1659420300000|2022-08-02 06:05:00|101415.3|101365.3|101370.5|101345.5|101432.5|101386.8|101369|101324.6|1684
1659420600000|2022-08-02 06:10:00|101369.9|101344.9|101433.5|101408.5|101441.2|101410.8|101363.3|101334.1|1671
1659420900000|2022-08-02 06:15:00|101432.2|101407.2|101448.2|101423.2|101494.6|101469.6|101428.3|101403.3|1786
1659421200000|2022-08-02 06:20:00|101448.5|101423.5|101465.5|101440.5|101502|101477|101448.1|101423.1|1747
1659421500000|2022-08-02 06:25:00|101465.1|101440.1|101460|101435|101481.4|101456.4|101425.8|101400.8|1757
1659421800000|2022-08-02 06:30:00|101460.3|101435.3|101566.7|101541.7|101588.7|101563.7|101460.3|101435.3|1701
1659422100000|2022-08-02 06:35:00|101566.5|101541.5|101642.9|101617.9|101648.7|101623.7|101551|101526|1764
1659422400000|2022-08-02 06:40:00|101642.5|101617.5|101630.1|101605.1|101667.4|101642.4|101615.9|101590.9|1565
1659422700000|2022-08-02 06:45:00|101629.7|101604.7|101552.5|101527.5|101667.3|101642.3|101530.8|101505.8|1630
1659423000000|2022-08-02 06:50:00|101552.3|101527.3|101587.7|101562.7|101589|101564|101523.2|101498.2|1667
1659423300000|2022-08-02 06:55:00|101587.9|101562.9|101630.3|101605.3|101656.3|101631.3|101555.1|101518.2|1874
1659423600000|2022-08-02 07:00:00|101630.6|101605.6|101618.2|101593.2|101655.6|101630.6|101575.4|101550.4|1961
1659423900000|2022-08-02 07:05:00|101619.6|101594.6|101701.8|101676.8|101718.3|101693.3|101596.8|101571.8|1956
1659424200000|2022-08-02 07:10:00|101702.3|101677.3|101762.6|101737.6|101834.7|101797.1|101682.7|101657.7|2118
1659424500000|2022-08-02 07:15:00|101762.3|101737.3|101661.4|101611.4|101774.2|101749.2|101647.1|101555.3|1932
1659424800000|2022-08-02 07:20:00|101661.5|101611.5|101675|101650|101696.3|101671.3|101626.2|101599.1|1901
1659425100000|2022-08-02 07:25:00|101674.7|101649.7|101715.4|101690.4|101758.7|101733.7|101671|101646|1823
1659425400000|2022-08-02 07:30:00|101714.7|101689.7|101804.1|101779.1|101854.6|101829.6|101709.7|101679.6|2090
1659425700000|2022-08-02 07:35:00|101804.2|101779.2|101852.9|101827.9|101923.4|101898.4|101799.5|101774.5|2031
1659426000000|2022-08-02 07:40:00|101850.2|101825.2|101763.8|101738.8|101850.2|101825.2|101723.7|101698.7|1958
1659426300000|2022-08-02 07:45:00|101762|101737|101768|101743|101798|101773|101727.8|101688.8|2045
1659426600000|2022-08-02 07:50:00|101766.7|101741.7|101653.9|101628.9|101767|101742|101618.8|101574.5|2073
1659426900000|2022-08-02 07:55:00|101655.7|101630.7|101791.7|101766.7|101838.3|101803.5|101644.3|101619.3|1895
1659427200000|2022-08-02 08:00:00|101791.8|101766.8|101825.9|101800.9|101840.3|101815.3|101741.7|101708.7|1872
1659427500000|2022-08-02 08:05:00|101827|101802|101841.2|101816.2|101855.5|101830.5|101779.4|101754.4|1876
1659427800000|2022-08-02 08:10:00|101841|101816|101740.5|101715.5|101841|101816|101716.8|101691.8|2058
1659428100000|2022-08-02 08:15:00|101740.4|101715.4|101657.8|101632.8|101770.4|101745.4|101656.5|101631.5|1901
1659428400000|2022-08-02 08:20:00|101659.3|101634.3|101657.7|101632.7|101692.1|101667.1|101581.6|101556.6|1865
1659428700000|2022-08-02 08:25:00|101658|101633|101705.3|101680.3|101737.8|101712.8|101647|101622|1926
1659429000000|2022-08-02 08:30:00|101705.6|101680.6|101698.7|101673.7|101748.2|101723.2|101662.4|101637.4|1846
1659429300000|2022-08-02 08:35:00|101698.8|101673.8|101657.9|101632.9|101745.6|101720.6|101637.3|101612.3|1875
1659429600000|2022-08-02 08:40:00|101658.1|101633.1|101709.4|101684.4|101751.5|101726.5|101639.2|101603.5|1933
1659429900000|2022-08-02 08:45:00|101710.1|101685.1|101677.8|101652.8|101720.1|101695.1|101665.9|101640.9|1499
1659430200000|2022-08-02 08:50:00|101678.2|101653.2|101664.5|101639.5|101688.7|101663.7|101640.5|101615.5|1751
1659430500000|2022-08-02 08:55:00|101665|101640|101611.1|101586.1|101685|101660|101597.1|101572.1|1761
1659430800000|2022-08-02 09:00:00|101613.4|101588.4|101544.4|101519.4|101620.8|101595.8|101521.9|101496.9|1855
1659431100000|2022-08-02 09:05:00|101543.1|101518.1|101554.4|101529.4|101589.4|101564.4|101521.2|101496.2|1599
1659431400000|2022-08-02 09:10:00|101554.5|101529.5|101505|101480|101590.8|101565.8|101485.7|101460.7|1767
1659431700000|2022-08-02 09:15:00|101504.2|101479.2|101522.8|101497.8|101557.5|101532.5|101499.7|101474.7|1778
1659432000000|2022-08-02 09:20:00|101522.4|101497.4|101599.1|101574.1|101602.1|101575.9|101511.6|101486.6|1670
1659432300000|2022-08-02 09:25:00|101600.8|101575.8|101537|101512|101628.5|101603.5|101499.1|101474.1|1853
1659432600000|2022-08-02 09:30:00|101536.9|101511.9|101437.7|101412.7|101567|101542|101433.1|101408.1|1827
1659432900000|2022-08-02 09:35:00|101437.5|101412.5|101381.2|101356.2|101449.3|101424.3|101349|101324|1949
1659433200000|2022-08-02 09:40:00|101381.5|101356.5|101416.4|101391.4|101434.7|101409.7|101355.2|101330.2|1669
1659433500000|2022-08-02 09:45:00|101415.2|101390.2|101344.4|101319.4|101449.3|101424.3|101334.2|101308.6|1700
1659433800000|2022-08-02 09:50:00|101343.4|101318.4|101370.6|101345.6|101373.1|101348.1|101331.6|101306.6|1752
1659434100000|2022-08-02 09:55:00|101370.3|101345.3|101319.8|101294.8|101387|101362|101306.1|101281.1|1703
1659434400000|2022-08-02 10:00:00|101321.8|101296.8|101338.8|101313.8|101355.9|101330.9|101305.4|101280.4|1467
1659434700000|2022-08-02 10:05:00|101338|101313|101358.5|101333.5|101408.4|101383.4|101338|101313|1408
1659435000000|2022-08-02 10:10:00|101357.8|101332.8|101343.9|101318.9|101386.4|101361.4|101325.4|101300.4|1443
1659435300000|2022-08-02 10:15:00|101344.2|101319.2|101358.9|101333.9|101401.8|101376.8|101314.4|101289.4|1693
1659435600000|2022-08-02 10:20:00|101359.4|101334.4|101326.5|101301.5|101360|101335|101320.9|101295.9|1550
1659435900000|2022-08-02 10:25:00|101326.6|101301.6|101322.4|101297.4|101346.9|101321.9|101297.8|101272.8|1321
1659436200000|2022-08-02 10:30:00|101319.7|101294.7|101343.7|101318.7|101361.4|101336.4|101311.6|101286.6|1543
1659436500000|2022-08-02 10:35:00|101343.5|101318.5|101352.9|101327.9|101380|101355|101342.5|101317.5|1368
1659436800000|2022-08-02 10:40:00|101352.5|101327.5|101434.6|101409.6|101434.9|101409.9|101352.5|101327.5|1619
1659437100000|2022-08-02 10:45:00|101434.8|101409.8|101525.2|101500.2|101543.7|101518.7|101434.8|101409.8|1894
1659437400000|2022-08-02 10:50:00|101527.2|101502.2|101532.9|101507.9|101558.8|101533.8|101494.9|101469.9|1894
1659437700000|2022-08-02 10:55:00|101532.8|101507.8|101455.9|101430.9|101551.8|101526.8|101401.2|101376.2|1852
1659438000000|2022-08-02 11:00:00|101456.3|101431.3|101500.5|101475.5|101528.3|101503.3|101454.8|101429.8|1941
1659438300000|2022-08-02 11:05:00|101500.6|101475.6|101531.1|101506.1|101551.5|101526.5|101472.2|101447.2|1893
1659438600000|2022-08-02 11:10:00|101530.9|101505.9|101562.6|101537.6|101574.7|101549.7|101508.7|101483.7|1584
1659438900000|2022-08-02 11:15:00|101562.5|101537.5|101487.2|101462.2|101571.4|101546.4|101475.5|101450.5|1694
1659439200000|2022-08-02 11:20:00|101487|101462|101472.7|101447.7|101539|101491.3|101465.8|101440.8|1643
1659439500000|2022-08-02 11:25:00|101472.8|101447.8|101543.6|101518.6|101555.7|101530.7|101456.8|101431.8|1652
1659439800000|2022-08-02 11:30:00|101543.5|101518.5|101567.8|101542.8|101576.9|101551.9|101510.8|101485.8|1728
1659440100000|2022-08-02 11:35:00|101567.7|101542.7|101600.5|101575.5|101613.5|101588.5|101566.6|101541.6|1541
1659440400000|2022-08-02 11:40:00|101599.6|101574.6|101600.1|101575.1|101620.3|101595.3|101558.8|101533.8|1706
1659440700000|2022-08-02 11:45:00|101601.3|101576.3|101569.6|101544.6|101637.6|101612.6|101506.1|101481.1|1873
1659441000000|2022-08-02 11:50:00|101569.4|101544.4|101642.1|101617.1|101664.1|101639.1|101553.8|101528.8|1853
1659441300000|2022-08-02 11:55:00|101642.2|101617.2|101720|101695|101792.7|101757.8|101634|101609|2031
1659441600000|2022-08-02 12:00:00|101720.3|101695.3|101658.2|101633.2|101752.8|101727.8|101658.2|101633.2|1808
1659441900000|2022-08-02 12:05:00|101657.8|101632.8|101748|101723|101757.8|101732.8|101646|101621|1725
1659442200000|2022-08-02 12:10:00|101748.2|101723.2|101724.7|101699.7|101749.6|101724.6|101683.1|101658.1|1776
1659442500000|2022-08-02 12:15:00|101723.8|101698.8|101843.1|101818.1|101855.1|101830.1|101696.8|101671.8|1845
1659442800000|2022-08-02 12:20:00|101842.6|101817.6|101787.6|101762.6|101847.9|101822.9|101766.9|101741.9|1858
1659443100000|2022-08-02 12:25:00|101787.4|101762.4|101795.4|101770.4|101867.4|101842.4|101785.7|101760.7|1847
1659443400000|2022-08-02 12:30:00|101795.2|101770.2|101860.9|101835.9|101863.4|101838.4|101773.5|101748.5|1787
1659443700000|2022-08-02 12:35:00|101861|101836|101841.6|101816.6|101892.4|101867.4|101831.3|101806.3|1712
1659444000000|2022-08-02 12:40:00|101841.7|101816.7|101831.9|101806.9|101893.6|101839.5|101801.6|101776.6|1893
1659444300000|2022-08-02 12:45:00|101832.6|101807.6|101861.4|101836.4|101919.4|101894.4|101808|101783|1903
1659444600000|2022-08-02 12:50:00|101859.9|101834.9|101824.5|101799.5|101892.8|101863.9|101823.4|101798.4|1907
1659444900000|2022-08-02 12:55:00|101825.1|101800.1|101858.7|101833.7|101937.1|101912.1|101817.5|101792.5|1784
1659445200000|2022-08-02 13:00:00|101855.8|101830.8|101785.5|101760.5|101855.8|101830.8|101772.3|101747.3|1977
1659445500000|2022-08-02 13:05:00|101785.3|101760.3|101675.8|101650.8|101791.1|101766.1|101652.5|101627.5|1956
1659445800000|2022-08-02 13:10:00|101676.2|101651.2|101605.2|101580.2|101691.2|101666.2|101585.4|101560.4|1985
1659446100000|2022-08-02 13:15:00|101608.4|101583.4|101744.1|101719.1|101750.6|101725.6|101574.8|101549.8|2119
1659446400000|2022-08-02 13:20:00|101744|101719|101772.8|101747.8|101793|101753.8|101699.3|101670|2061
1659446700000|2022-08-02 13:25:00|101774|101749|101701.8|101651.8|101797.5|101762.8|101701.8|101651.8|2008
1659447000000|2022-08-02 13:30:00|101700.4|101650.4|101617.9|101592.9|101712.4|101662.4|101585.9|101550|2174
1659447300000|2022-08-02 13:35:00|101617.6|101592.6|101758.8|101733.8|101797.5|101761.2|101612.4|101587.4|2121
1659447600000|2022-08-02 13:40:00|101759.3|101734.3|101799.4|101774.4|101819.3|101794.3|101738.7|101703.7|2067
1659447900000|2022-08-02 13:45:00|101798.7|101773.7|101986.5|101961.5|102011.9|101986.9|101739.2|101702.5|2126
1659448200000|2022-08-02 13:50:00|101986.8|101961.8|101913.8|101888.8|102017.4|101992.4|101908.2|101883.2|2082
1659448500000|2022-08-02 13:55:00|101914.4|101889.4|101966.7|101941.7|101984.7|101959.7|101881.5|101856.5|2035
1659448800000|2022-08-02 14:00:00|101966.8|101941.8|102091.7|102066.7|102096.5|102071.5|101946.5|101921.5|2130
1659449100000|2022-08-02 14:05:00|102093.1|102068.1|102164.7|102139.7|102177.3|102150|102078.3|102053.3|2148
1659449400000|2022-08-02 14:10:00|102166.9|102141.9|102053.9|102028.9|102208.8|102179.2|102027.2|102002.2|2140
1659449700000|2022-08-02 14:15:00|102049.9|102024.9|102070.7|102045.7|102107.5|102082.5|101979.8|101954.8|2106
1659450000000|2022-08-02 14:20:00|102071.2|102046.2|102039.3|102014.3|102106.2|102081.2|102018.1|101993.1|2010
1659450300000|2022-08-02 14:25:00|102039.4|102014.4|101948.4|101923.4|102089.7|102064.7|101924.5|101892.8|1921
1659450600000|2022-08-02 14:30:00|101947.6|101922.6|101981.4|101956.4|102016.7|101991.7|101901.9|101866.6|2101
1659450900000|2022-08-02 14:35:00|101981.3|101956.3|102060.9|102035.9|102076.6|102051.6|101976.7|101951.7|2110
1659451200000|2022-08-02 14:40:00|102060.7|102035.7|102030|101980|102157.8|102107.8|102006.4|101966.4|2228
1659451500000|2022-08-02 14:45:00|102030.6|101980.6|101965.8|101940.8|102051|102026|101965.8|101936.4|2071
1659451800000|2022-08-02 14:50:00|101964.9|101939.9|101957.4|101932.4|102077.3|102041.9|101933.6|101884.8|2110
1659452100000|2022-08-02 14:55:00|101958.9|101933.9|101984|101959|102164.2|102122.5|101954.1|101888.2|2234
1659452400000|2022-08-02 15:00:00|101983.8|101958.8|101991|101966|102063.1|102031.3|101933.4|101908.4|2110
1659452700000|2022-08-02 15:05:00|101992|101967|101998.1|101973.1|102067.4|102030.7|101969.2|101944.2|1978
1659453000000|2022-08-02 15:10:00|101997.5|101972.5|102145.9|102120.9|102151.6|102126.6|101993.6|101968.6|1963
1659453300000|2022-08-02 15:15:00|102145.1|102120.1|102064.4|102039.4|102145.1|102120.1|102011.8|101975.7|1939
1659453600000|2022-08-02 15:20:00|102064.7|102039.7|102077.9|102027.9|102135.7|102110.7|102042.9|102005.5|1943
1659453900000|2022-08-02 15:25:00|102075.7|102025.7|102018.3|101968.3|102092.3|102040.2|101952.5|101900|2034
1659454200000|2022-08-02 15:30:00|102017.1|101967.1|102040.1|101955.7|102098.2|102018.6|102001.1|101920.4|2197
1659454500000|2022-08-02 15:35:00|102047|101948.6|101952.5|101902.5|102082.7|101992.3|101926.3|101857.9|2110
1659454800000|2022-08-02 15:40:00|101953|101903|101980|101908.2|102047.6|101946.5|101936.2|101870.5|2116
1659455100000|2022-08-02 15:45:00|101967|101917|102022.2|101972.2|102053.7|101990.3|101959.3|101901.3|1753
1659455400000|2022-08-02 15:50:00|102022.4|101972.4|102106.5|102056.5|102117.7|102068.8|102013|101968.7|1837
1659455700000|2022-08-02 15:55:00|102106.9|102056.9|102051.1|102001.1|102184.2|102109.8|102029.5|101982.4|1965
1659456000000|2022-08-02 16:00:00|102049.1|101999.1|101984.4|101959.4|102100|102043.4|101970.3|101935.3|2158
1659456300000|2022-08-02 16:05:00|101983.8|101958.8|102029.2|102004.2|102060.7|102012.2|101929|101883.8|2180
1659456600000|2022-08-02 16:10:00|102029.3|102004.3|101967.6|101942.6|102065.3|102014.4|101942.4|101901.8|1934
1659456900000|2022-08-02 16:15:00|101967.2|101942.2|101893.6|101868.6|102032.2|101948.1|101888.4|101858.2|1995
1659457200000|2022-08-02 16:20:00|101894.7|101869.7|101903.6|101878.6|101928.7|101903.7|101878.7|101853.7|1797
1659457500000|2022-08-02 16:25:00|101903.4|101878.4|101911.2|101886.2|101957|101923.7|101901.1|101876.1|1486
1659457800000|2022-08-02 16:30:00|101911.3|101886.3|101991|101966|102009.9|101977.1|101911.2|101886.2|1704
1659458100000|2022-08-02 16:35:00|101990.9|101965.9|101974.7|101924.7|102030.6|101970|101929.7|101894.5|1744
1659458400000|2022-08-02 16:40:00|101975.1|101925.1|101946.6|101921.6|101985.4|101943.6|101905.3|101865.3|2047
1659458700000|2022-08-02 16:45:00|101946.8|101921.8|102010.9|101960.9|102046.8|101990.5|101945.9|101910.1|1974
1659459000000|2022-08-02 16:50:00|102007.9|101957.9|102029|102004|102066.3|102027.8|101988.9|101923.1|1834
1659459300000|2022-08-02 16:55:00|102028.7|102003.7|102016.5|101991.5|102105.2|102040.1|101999.1|101968.2|1758
1659459600000|2022-08-02 17:00:00|102016.4|101991.4|102035.9|101985.9|102093.7|102036.6|102015.2|101945.8|1820
1659459900000|2022-08-02 17:05:00|102035.3|101985.3|102064.9|102039.9|102123.1|102054.4|102010.9|101953.7|2116
1659460200000|2022-08-02 17:10:00|102064.2|102039.2|102098.1|102048.1|102134.5|102083.4|102042.5|101999.1|2202
1659460500000|2022-08-02 17:15:00|102103.5|102053.5|102149.4|102124.4|102176.1|102129.9|102095.5|102027.7|2220
1659460800000|2022-08-02 17:20:00|102163.5|102113.5|102244.8|102194.8|102252.2|102208.9|102146.2|102086|2092
1659461100000|2022-08-02 17:25:00|102244.9|102194.9|102333.2|102249|102382.7|102310.4|102229.6|102171.5|2283
1659461400000|2022-08-02 17:30:00|102335.3|102244.6|102351.7|102301.7|102416.3|102349.7|102296.5|102244.6|2123
1659461700000|2022-08-02 17:35:00|102351.8|102301.8|102371.8|102321.8|102419|102350.4|102325.7|102281|2173
1659462000000|2022-08-02 17:40:00|102372.4|102322.4|102394|102344|102445.6|102373.7|102344.7|102283.7|2051
1659462300000|2022-08-02 17:45:00|102393.6|102343.6|102449.6|102399.6|102473.1|102418.7|102391.3|102326.8|1967
1659462600000|2022-08-02 17:50:00|102451.5|102401.5|102353.7|102328.7|102467.5|102410.9|102339.1|102290.5|2109
1659462900000|2022-08-02 17:55:00|102354.2|102329.2|102262.2|102237.2|102397.1|102337.3|102258.1|102224.1|2144
1659463200000|2022-08-02 18:00:00|102261.5|102236.5|102313.1|102288.1|102325|102291.9|102255.8|102221.2|2082
1659463500000|2022-08-02 18:05:00|102312.3|102287.3|102284.8|102259.8|102330.3|102305.3|102272.5|102247.5|1925
1659463800000|2022-08-02 18:10:00|102285|102260|102276.7|102251.7|102310.2|102285.2|102256.1|102227.4|1489
1659464100000|2022-08-02 18:15:00|102276.4|102251.4|102349.6|102299.6|102398.8|102362.3|102272.6|102243.5|1839
1659464400000|2022-08-02 18:20:00|102350|102300|102250.6|102225.6|102379.6|102321.3|102242.3|102206.7|1787
1659464700000|2022-08-02 18:25:00|102250.8|102225.8|102257.3|102207.3|102326.2|102269.1|102229.3|102180.7|1791
1659465000000|2022-08-02 18:30:00|102257.5|102207.5|102198.8|102173.8|102306.1|102259|102191|102166|1721
1659465300000|2022-08-02 18:35:00|102198.4|102173.4|102222.7|102197.7|102232.9|102197.7|102162.8|102137.8|1632
1659465600000|2022-08-02 18:40:00|102222.3|102197.3|102308.7|102258.7|102308.7|102258.7|102214.5|102173.7|1563
1659465900000|2022-08-02 18:45:00|102309.4|102259.4|102296.5|102246.5|102340|102295.3|102257.9|102221.3|1699
1659466200000|2022-08-02 18:50:00|102296.6|102246.6|102300.1|102275.1|102332.7|102294.2|102241.3|102216.3|1829
1659466500000|2022-08-02 18:55:00|102300.2|102275.2|102382.9|102357.9|102422.6|102368|102298.7|102273.7|1852
1659466800000|2022-08-02 19:00:00|102383.5|102358.5|102342.1|102317.1|102434.9|102380.7|102333.3|102296.8|1963
1659467100000|2022-08-02 19:05:00|102341.2|102316.2|102351.6|102301.6|102406.3|102365.2|102321.2|102292|1616
1659467400000|2022-08-02 19:10:00|102351.5|102301.5|102342.1|102292.1|102399.6|102332.7|102338|102290.8|1462
1659467700000|2022-08-02 19:15:00|102329.4|102304.4|102333.8|102308.8|102387.1|102331.8|102317|102278.4|1418
1659468000000|2022-08-02 19:20:00|102333.5|102308.5|102325.9|102275.9|102373.8|102324|102313.2|102275.2|1347
1659468300000|2022-08-02 19:25:00|102327.6|102277.6|102333.2|102308.2|102377.8|102319.8|102314|102260.5|1560
1659468600000|2022-08-02 19:30:00|102330.5|102305.5|102361.4|102275.9|102387|102319.6|102328|102252.5|1539
1659468900000|2022-08-02 19:35:00|102367.3|102269.6|102328.3|102278.3|102371.8|102307.8|102296|102222.7|1631
1659469200000|2022-08-02 19:40:00|102326.2|102276.2|102348.9|102248.1|102411.6|102306.5|102307.5|102242.1|1561
1659469500000|2022-08-02 19:45:00|102349.2|102246|102348.3|102298.3|102405.3|102313.8|102322.4|102237.8|1878
1659469800000|2022-08-02 19:50:00|102348.8|102298.8|102421|102371|102441.7|102373.3|102336.8|102279.2|1441
1659470100000|2022-08-02 19:55:00|102420.2|102370.2|102444|102394|102514.9|102448.5|102407|102348.1|1743
1659470400000|2022-08-02 20:00:00|102441|102391|102421.8|102371.8|102455.7|102392.5|102413.9|102356.2|1267
1659470700000|2022-08-02 20:05:00|102421.9|102371.9|102447.3|102397.3|102460.8|102410.9|102414.6|102351.6|1005
1659471000000|2022-08-02 20:10:00|102446.6|102396.6|102467.5|102417.5|102470.4|102420.4|102444.2|102388.7|1129
1659471300000|2022-08-02 20:15:00|102467.3|102417.3|102464.6|102414.6|102482.7|102437.3|102455.4|102398.5|1637
1659471600000|2022-08-02 20:20:00|102462.9|102412.9|102481.8|102431.8|102489.4|102437.7|102461.2|102404.4|1128
1659471900000|2022-08-02 20:25:00|102482.4|102432.4|102504.1|102454.1|102528.2|102468.6|102471.3|102412.2|1023
1659472200000|2022-08-02 20:30:00|102504.2|102454.2|102510.7|102460.7|102579|102497.6|102501.1|102443.8|679
1659472500000|2022-08-02 20:35:00|102510.4|102460.4|102518.9|102468.9|102530.9|102479|102498.6|102443.2|677
1659472800000|2022-08-02 20:40:00|102530.2|102457.4|102493.3|102404.3|102560.1|102478.9|102484|102397.4|551
1659473100000|2022-08-02 20:45:00|102507.9|102393.5|102510.6|102398.8|102522.3|102412|102461.5|102379.5|783
1659473400000|2022-08-02 20:50:00|102512.3|102396.7|102495.1|102391.4|102520|102419|102454.9|102378.6|521
1659473700000|2022-08-02 20:55:00|102485|102389.8|102511.8|102395.8|102586.5|102470.5|102485|102374.9|1410
1659474000000|2022-08-02 21:00:00|102511.9|102395.9|102589.1|102473.1|102589.1|102473.1|102511.9|102395.9|37
1659474300000|2022-08-02 21:05:00|102588.7|102472.7|102586.1|102470.1|102588.9|102472.9|102581.2|102465.2|29
1659474600000|2022-08-02 21:10:00|102571.7|102455.7|102577.3|102461.3|102614.2|102498.2|102540.4|102424.4|129
1659474900000|2022-08-02 21:15:00|102576.8|102460.8|102600.5|102484.5|102623.8|102507.8|102545.1|102429.1|197
1659475200000|2022-08-02 21:20:00|102593.8|102477.8|102607.1|102491.1|102649.9|102533.9|102564.9|102448.9|200
1659475500000|2022-08-02 21:25:00|102605.5|102489.5|102593.6|102477.6|102642.5|102526.5|102557.3|102441.3|290
1659475800000|2022-08-02 21:30:00|102591.2|102475.2|102623.9|102507.9|102642.8|102526.8|102568.9|102452.9|426
1659476100000|2022-08-02 21:35:00|102621.4|102505.4|102594.8|102478.8|102627.4|102525.2|102547.1|102431.1|408
1659476400000|2022-08-02 21:40:00|102589.4|102473.4|102607.3|102491.3|102622.4|102506.4|102569.6|102453.6|259
1659476700000|2022-08-02 21:45:00|102577.9|102461.9|102598.1|102482.1|102620.5|102511.8|102577.6|102461.6|448
1659477000000|2022-08-02 21:50:00|102600.9|102484.9|102604.5|102488.5|102625.1|102509.1|102571.3|102455.3|284
1659477300000|2022-08-02 21:55:00|102605.8|102489.8|102599.9|102483.9|102634.2|102518.2|102571.3|102455.3|210
1659477600000|2022-08-02 22:00:00|102601|102485|102574.9|102471.5|102602.6|102503.1|102553.1|102444.6|648
1659477900000|2022-08-02 22:05:00|102574.8|102471.4|102558.6|102442.6|102596.1|102494.3|102553.7|102437.7|729
1659478200000|2022-08-02 22:10:00|102557|102441|102526.1|102410.1|102570|102461.9|102514.9|102398.9|964
1659478500000|2022-08-02 22:15:00|102526.3|102410.3|102514.1|102398.1|102533.8|102420.5|102488|102372|958
1659478800000|2022-08-02 22:20:00|102510.3|102394.3|102524.6|102408.6|102576.2|102460.2|102494.2|102378.2|778
1659479100000|2022-08-02 22:25:00|102524.9|102408.9|102518.1|102402.1|102545.2|102429.2|102482.5|102366.5|808
1659479400000|2022-08-02 22:30:00|102519.3|102403.3|102520.8|102404.8|102549.2|102433.2|102501.3|102385.3|837
1659479700000|2022-08-02 22:35:00|102520.3|102404.3|102496.7|102380.7|102537|102421|102489.3|102373.3|764
1659480000000|2022-08-02 22:40:00|102497.7|102381.7|102519.6|102403.6|102523.6|102417.4|102484.6|102374.1|663
1659480300000|2022-08-02 22:45:00|102519.2|102403.2|102553.2|102437.2|102564.5|102457.7|102497.6|102381.6|902
1659480600000|2022-08-02 22:50:00|102552.9|102436.9|102566.6|102450.6|102583.5|102467.5|102506.1|102390.1|608
1659480900000|2022-08-02 22:55:00|102568|102452|102576.1|102460.1|102600|102484|102534.2|102421|1094
1659481200000|2022-08-02 23:00:00|102576.7|102460.7|102555.5|102457.3|102576.7|102464.8|102531.3|102433.5|1109
1659481500000|2022-08-02 23:05:00|102553.8|102458|102542.9|102442.6|102581.2|102489.2|102542.9|102439.6|1258
1659481800000|2022-08-02 23:10:00|102542.7|102445.2|102559.3|102461.4|102572.9|102476.4|102529.7|102432.5|1084
1659482100000|2022-08-02 23:15:00|102557.5|102462.3|102559.4|102472.1|102589.5|102489.8|102544|102449.6|1083
1659482400000|2022-08-02 23:20:00|102560.8|102471.9|102598.1|102492.6|102607.9|102525.4|102547.4|102453|1126
1659482700000|2022-08-02 23:25:00|102596.7|102495.4|102630.1|102517.8|102640.6|102559.5|102595|102491.8|1235
1659483000000|2022-08-02 23:30:00|102630.2|102515.8|102582.4|102532.4|102630.2|102544.3|102579.7|102503.2|1762
1659483300000|2022-08-02 23:35:00|102583.2|102533.2|102635.6|102538.2|102647.6|102564.5|102576.5|102502.3|1353
1659483600000|2022-08-02 23:40:00|102639.4|102535.8|102644.8|102551.6|102652.2|102572.1|102609.6|102520.3|1039
1659483900000|2022-08-02 23:45:00|102645.2|102552.5|102644.6|102553|102655.3|102584.4|102622.9|102529.4|972
1659484200000|2022-08-02 23:50:00|102641.7|102557|102647.7|102550.9|102656.7|102582.5|102624.5|102537.8|1217
1659484500000|2022-08-02 23:55:00|102647.1|102559.7|102640|102552.7|102656.8|102577.5|102625.4|102527.3|1140
1659484800000|2022-08-03 00:00:00|102647.1|102538.9|102608.2|102496.4|102655.6|102568|102589.7|102494.4|1710
1659485100000|2022-08-03 00:05:00|102607.9|102496.2|102598.4|102497.5|102624.2|102526.9|102573.2|102478.5|1843
1659485400000|2022-08-03 00:10:00|102594.7|102501.2|102660|102553.5|102682.3|102569.8|102587.4|102489.9|1606
1659485700000|2022-08-03 00:15:00|102659.3|102553.4|102672.8|102556.8|102692.3|102576.3|102615.4|102507.8|1562
1659486000000|2022-08-03 00:20:00|102672.9|102556.9|102685|102570.9|102714|102602.6|102656.8|102546.6|1396
1659486300000|2022-08-03 00:25:00|102685.2|102571|102705.5|102607.2|102724.2|102615.5|102674.2|102568.8|1338
1659486600000|2022-08-03 00:30:00|102706.4|102607.7|102703.4|102601.1|102716.5|102619.8|102676.2|102581.4|1282
1659486900000|2022-08-03 00:35:00|102703.5|102598.7|102662.1|102558.2|102705|102604.3|102653.9|102554.9|1393
1659487200000|2022-08-03 00:40:00|102662.4|102558.6|102728.6|102634.8|102736|102637.9|102656.8|102554.4|1415
1659487500000|2022-08-03 00:45:00|102729.7|102634|102694|102604.9|102731.2|102640.8|102683.7|102587.8|1165
1659487800000|2022-08-03 00:50:00|102697.5|102606.8|102683.5|102593.6|102714.5|102616.7|102665.3|102567.9|1262
1659488100000|2022-08-03 00:55:00|102688.6|102606|102662.8|102569.3|102712.9|102619.3|102662.8|102565.8|1250
1659488400000|2022-08-03 01:00:00|102664.8|102568.4|102632.6|102542|102677.9|102587.9|102622.8|102532.9|1518
1659488700000|2022-08-03 01:05:00|102632|102542.1|102623.4|102523|102651.6|102553.9|102599.9|102510.9|1430
1659489000000|2022-08-03 01:10:00|102622.7|102524.5|102595.3|102500.7|102635.3|102547.5|102588.1|102495.2|1500
1659489300000|2022-08-03 01:15:00|102595.2|102500.6|102590|102512.2|102621.4|102537.6|102566.6|102471.4|1601
1659489600000|2022-08-03 01:20:00|102589.7|102512.5|102611.7|102522.2|102617.6|102543.7|102574.7|102487.6|1162
1659489900000|2022-08-03 01:25:00|102604.7|102522.9|102609.5|102533|102630.6|102550.4|102572.6|102490.9|1149
1659490200000|2022-08-03 01:30:00|102607.8|102534.8|102602.5|102519.3|102654.4|102568.9|102600|102507.4|1406
1659490500000|2022-08-03 01:35:00|102600.9|102518.6|102601.2|102509.3|102635.1|102554.2|102567.6|102473.2|1375
1659490800000|2022-08-03 01:40:00|102600.9|102509.1|102561.5|102463.9|102619.2|102528.8|102541.5|102445.4|1352
1659491100000|2022-08-03 01:45:00|102562.8|102463.6|102564.4|102478.9|102584.2|102490.4|102529.4|102441.2|1577
1659491400000|2022-08-03 01:50:00|102564.6|102479.1|102527.7|102444.5|102572.3|102480.8|102523.2|102438.2|1551
1659491700000|2022-08-03 01:55:00|102527.5|102444.4|102480.7|102398.3|102538.4|102457.7|102477.3|102393.4|1259
1659492000000|2022-08-03 02:00:00|102480.8|102398.4|102473.9|102393.6|102498.2|102417.2|102466.3|102385.1|1275
1659492300000|2022-08-03 02:05:00|102474.4|102393.9|102458.1|102380|102480.6|102399.9|102446.6|102362.6|1130
1659492600000|2022-08-03 02:10:00|102457.1|102381.3|102437.1|102362.7|102470|102392.4|102408.5|102327.9|1329
1659492900000|2022-08-03 02:15:00|102427.4|102377.4|102420.9|102332.6|102442.8|102379.8|102406.9|102330.3|998
1659493200000|2022-08-03 02:20:00|102421.2|102332.9|102418.7|102335.1|102465.6|102379.9|102405.1|102324.1|1215
1659493500000|2022-08-03 02:25:00|102418.1|102336|102450.7|102366.3|102480.9|102398.5|102406.1|102322|1267
1659493800000|2022-08-03 02:30:00|102451.1|102365.4|102435.4|102349.8|102451.1|102372.7|102410.5|102336.9|1266
1659494100000|2022-08-03 02:35:00|102435.3|102350.6|102407.7|102313.6|102441.7|102364.1|102403.5|102312.4|1144
1659494400000|2022-08-03 02:40:00|102402.8|102319.9|102413.8|102319.5|102422.9|102334.9|102397.5|102307.4|1066
1659494700000|2022-08-03 02:45:00|102413.9|102319.6|102420.5|102320.7|102423.5|102353.5|102364.1|102276.2|1440
1659495000000|2022-08-03 02:50:00|102420.4|102320.5|102355.8|102277.1|102438|102355.6|102353.5|102270.8|1627
1659495300000|2022-08-03 02:55:00|102356.8|102277.8|102370.2|102285.9|102396.5|102312.8|102354.9|102270.6|1446
1659495600000|2022-08-03 03:00:00|102367.5|102288.6|102373.1|102275.1|102383.4|102303.1|102336.3|102252.4|1410
1659495900000|2022-08-03 03:05:00|102371.9|102282.5|102374.6|102281.6|102391|102310.7|102346.3|102253.7|1285
1659496200000|2022-08-03 03:10:00|102374.7|102281.7|102342.1|102257.8|102390|102297.2|102339.8|102257.7|1234
1659496500000|2022-08-03 03:15:00|102343.5|102256|102318.6|102241.8|102356.8|102267.4|102276.9|102189.7|1572
1659496800000|2022-08-03 03:20:00|102322|102240.7|102310.9|102233.9|102328.4|102243.9|102276|102192.4|1378
1659497100000|2022-08-03 03:25:00|102310.5|102234.9|102386.3|102295.6|102404.3|102313.6|102295.2|102222.6|1294
1659497400000|2022-08-03 03:30:00|102386.4|102295.5|102356.9|102274.8|102404.2|102324.4|102346.9|102262.8|1330
1659497700000|2022-08-03 03:35:00|102358.1|102273.4|102364.8|102273|102374.2|102286.6|102348.9|102259.8|821
1659498000000|2022-08-03 03:40:00|102363.4|102272.7|102353|102266.4|102375|102281.9|102345.4|102251|1066
1659498300000|2022-08-03 03:45:00|102352.7|102264.6|102340.3|102246.7|102367.7|102272.5|102323.6|102234.4|960
1659498600000|2022-08-03 03:50:00|102341|102243.2|102292.4|102207|102351.5|102259.2|102289.9|102200|1302
1659498900000|2022-08-03 03:55:00|102293|102204.8|102206|102125.2|102301.3|102210.9|102200.6|102097.3|1591
1659499200000|2022-08-03 04:00:00|102203.5|102125|102236.2|102124.2|102260.2|102172|102198.5|102089.8|1872
1659499500000|2022-08-03 04:05:00|102233.6|102134|102251.3|102166|102261|102170.6|102215.9|102111.9|1599
1659499800000|2022-08-03 04:10:00|102251.6|102169.2|102248.2|102147.6|102269.1|102170.4|102210.5|102110.9|1288
1659500100000|2022-08-03 04:15:00|102245.4|102144.3|102266.1|102163|102271.3|102168.6|102234.2|102130.3|1084
1659500400000|2022-08-03 04:20:00|102263.5|102166.3|102263.7|102159.5|102272.5|102198.5|102241.2|102138.4|1122
1659500700000|2022-08-03 04:25:00|102263.6|102159.4|102256.4|102153.1|102280.4|102176.1|102245.1|102140.8|1156
1659501000000|2022-08-03 04:30:00|102259.8|102148.5|102290.6|102191.5|102295.6|102193.6|102240.1|102128.6|1330
1659501300000|2022-08-03 04:35:00|102290|102187.8|102274.2|102173.1|102292.9|102196.9|102267.8|102156.3|1184
1659501600000|2022-08-03 04:40:00|102275.7|102170|102290.4|102193.6|102300.4|102200.6|102268.1|102154.8|1261
1659501900000|2022-08-03 04:45:00|102289.7|102196.1|102300.5|102194.8|102305.6|102210.6|102268.3|102156.7|1169
1659502200000|2022-08-03 04:50:00|102299.4|102196.1|102306.9|102190.9|102343.3|102229.5|102290.1|102180.2|1222
1659502500000|2022-08-03 04:55:00|102306.4|102190.4|102293.9|102191|102315.2|102201.7|102257.7|102145.7|1046
1659502800000|2022-08-03 05:00:00|102295.7|102191.9|102345.5|102243.6|102352.4|102256.8|102271.6|102181.2|1396
1659503100000|2022-08-03 05:05:00|102344.3|102243.4|102339.8|102259.9|102345.8|102265.2|102306.6|102211.2|1292
1659503400000|2022-08-03 05:10:00|102340.4|102260.5|102361.7|102282.3|102366.9|102291|102337.7|102254.7|1368
1659503700000|2022-08-03 05:15:00|102361.8|102282.4|102360.8|102283.9|102397.7|102324.3|102355.6|102278.6|1359
1659504000000|2022-08-03 05:20:00|102361|102284.3|102369.8|102290.2|102383.6|102320|102340.3|102278.5|1278
1659504300000|2022-08-03 05:25:00|102367.1|102290.8|102373.5|102292.2|102378.6|102301.9|102328|102265.9|1263
1659504600000|2022-08-03 05:30:00|102373.3|102293|102364.2|102281.3|102384.5|102298.2|102337.8|102259.6|1356
1659504900000|2022-08-03 05:35:00|102364.1|102280.5|102310|102260|102364.1|102298.4|102295|102229.7|1413
1659505200000|2022-08-03 05:40:00|102310.2|102260.2|102335.4|102261.8|102340.7|102277.8|102309|102247.7|1111
1659505500000|2022-08-03 05:45:00|102335.1|102260.9|102354.1|102277.7|102358.4|102288.1|102306.1|102243.8|1247
1659505800000|2022-08-03 05:50:00|102353.8|102277.5|102383.7|102293.9|102412.4|102318.6|102352.6|102275.5|1531
1659506100000|2022-08-03 05:55:00|102381.3|102293|102393.3|102308.9|102431.7|102333.4|102370|102286.6|1828
1659506400000|2022-08-03 06:00:00|102396.8|102307.1|102437.5|102412.5|102472.5|102418.2|102388.7|102307.1|1771
1659506700000|2022-08-03 06:05:00|102437.3|102412.3|102393.9|102368.9|102456.6|102419.6|102374.4|102337|1402
1659507000000|2022-08-03 06:10:00|102394.4|102369.4|102360.3|102310.3|102396.8|102371.8|102304.2|102267.3|1606
1659507300000|2022-08-03 06:15:00|102361.2|102311.2|102353.4|102328.4|102372.2|102335.1|102317.8|102292.8|1386
1659507600000|2022-08-03 06:20:00|102353.3|102328.3|102411.5|102386.5|102428.2|102403.2|102317.8|102292.8|1571
1659507900000|2022-08-03 06:25:00|102412.5|102387.5|102427.9|102329.8|102472.1|102395.6|102304.4|102259.4|1883
1659508200000|2022-08-03 06:30:00|102428|102328.8|102370.8|102286.1|102454.4|102374.8|102326.7|102261.4|1577
1659508500000|2022-08-03 06:35:00|102367.6|102291.1|102418.4|102368.4|102424.3|102374.3|102319.2|102255.6|1314
1659508800000|2022-08-03 06:40:00|102418.2|102368.2|102507.9|102482.9|102516.1|102491.1|102402.8|102358|1809
1659509100000|2022-08-03 06:45:00|102507.5|102482.5|102511.7|102486.7|102532.5|102497.7|102468.4|102443.4|1750
1659509400000|2022-08-03 06:50:00|102512.5|102487.5|102573.8|102548.8|102574.9|102549.9|102489.5|102464.5|1691
1659509700000|2022-08-03 06:55:00|102574.2|102549.2|102508.9|102483.9|102600.2|102575.2|102502.5|102477.5|1753
1659510000000|2022-08-03 07:00:00|102507.4|102482.4|102451.5|102426.5|102507.8|102482.8|102390.4|102365.4|2057
1659510300000|2022-08-03 07:05:00|102451.6|102426.6|102443.7|102418.7|102460.8|102435.8|102373.8|102348.8|1942
1659510600000|2022-08-03 07:10:00|102444.4|102419.4|102371.9|102346.9|102488.1|102451.6|102343.6|102318.6|1972
1659510900000|2022-08-03 07:15:00|102372.1|102347.1|102239.2|102214.2|102405.7|102375.9|102238.4|102213.4|1954
1659511200000|2022-08-03 07:20:00|102238.5|102213.5|102129.6|102104.6|102242.6|102217.6|102102|102077|2026
1659511500000|2022-08-03 07:25:00|102132.3|102107.3|102171.2|102146.2|102179.7|102154.7|102095.8|102070.8|2058
1659511800000|2022-08-03 07:30:00|102172.3|102147.3|102259.3|102234.3|102282.2|102257.2|102110.5|102085.5|1868
1659512100000|2022-08-03 07:35:00|102258.9|102233.9|102241.1|102216.1|102300.7|102275.7|102238.9|102213.9|1865
1659512400000|2022-08-03 07:40:00|102241.2|102216.2|102262.5|102237.5|102314|102289|102229|102194.3|1823
1659512700000|2022-08-03 07:45:00|102263.4|102238.4|102375.5|102325.5|102386.5|102361.5|102263.4|102227.8|1762
1659513000000|2022-08-03 07:50:00|102376.5|102326.5|102304.8|102195.3|102382.6|102339.4|102263.3|102190.6|1769
1659513300000|2022-08-03 07:55:00|102299|102209.4|102378.3|102328.3|102420.1|102395.1|102271.9|102175.6|2011
1659513600000|2022-08-03 08:00:00|102360.9|102335.9|102338.4|102313.4|102398.3|102364.2|102253.5|102228.5|1931
1659513900000|2022-08-03 08:05:00|102337.6|102312.6|102368.5|102343.5|102386.1|102361.1|102316|102291|1730
1659514200000|2022-08-03 08:10:00|102368|102343|102319.1|102294.1|102390.2|102365.2|102292.7|102267.7|1781
1659514500000|2022-08-03 08:15:00|102321.9|102296.9|102302.8|102277.8|102343.9|102318.9|102275|102250|1589
1659514800000|2022-08-03 08:20:00|102303|102278|102306.6|102281.6|102320.8|102295.8|102279|102254|1541
1659515100000|2022-08-03 08:25:00|102307.4|102282.4|102249.3|102173.3|102312.8|102287.8|102201.4|102164.4|1843
1659515400000|2022-08-03 08:30:00|102236.5|102186.5|102220.6|102195.6|102307.9|102278.8|102220.6|102172.6|1775
1659515700000|2022-08-03 08:35:00|102221.4|102196.4|102281.5|102256.5|102291.6|102266.6|102204.7|102179.7|1433
1659516000000|2022-08-03 08:40:00|102281.6|102256.6|102259.6|102234.6|102306.4|102281.4|102251|102226|1684
1659516300000|2022-08-03 08:45:00|102259.5|102234.5|102206.7|102181.7|102295|102270|102206|102181|1540
1659516600000|2022-08-03 08:50:00|102206.3|102181.3|102217|102192|102269.4|102244.4|102204.2|102179.2|1632
1659516900000|2022-08-03 08:55:00|102217.6|102192.6|102266.6|102216.6|102286.3|102261.3|102216.7|102191.7|1724
1659517200000|2022-08-03 09:00:00|102252.8|102227.8|102281.6|102256.6|102294.5|102269.5|102198.5|102173.5|1782
1659517500000|2022-08-03 09:05:00|102282.1|102257.1|102209.9|102184.9|102285.4|102260.4|102206.3|102181.3|1616
1659517800000|2022-08-03 09:10:00|102210|102185|102149.6|102124.6|102210.6|102185.6|102109.1|102084.1|1852
1659518100000|2022-08-03 09:15:00|102149.2|102124.2|102125.7|102100.7|102186.1|102161.1|102117.6|102086|1722
1659518400000|2022-08-03 09:20:00|102127.5|102102.5|102122.9|102097.9|102138.9|102113.9|102092.7|102067.7|1622
1659518700000|2022-08-03 09:25:00|102122.7|102097.7|102188.2|102163.2|102188.2|102163.2|102114|102089|1693
1659519000000|2022-08-03 09:30:00|102189.7|102164.7|102176.7|102151.7|102189.7|102164.7|102148.3|102123.3|1677
1659519300000|2022-08-03 09:35:00|102177.1|102152.1|102176.4|102151.4|102250|102225|102169.7|102144.7|1685
1659519600000|2022-08-03 09:40:00|102176.2|102151.2|102175.2|102150.2|102196.8|102171.8|102160.2|102135.2|1598
1659519900000|2022-08-03 09:45:00|102174.3|102149.3|102209.9|102184.9|102209.9|102184.9|102159|102134|1204
1659520200000|2022-08-03 09:50:00|102210.2|102185.2|102195.2|102170.2|102212.7|102187.7|102161.2|102136.2|1492
1659520500000|2022-08-03 09:55:00|102194.3|102169.3|102196.5|102171.5|102219.1|102194.1|102173.9|102148.9|1411
1659520800000|2022-08-03 10:00:00|102195.5|102170.5|102119.6|102094.6|102196|102171|102108.7|102083.7|1586
1659521100000|2022-08-03 10:05:00|102120.5|102095.5|102082.3|102057.3|102140.3|102115.3|102066.4|102041.4|1395
1659521400000|2022-08-03 10:10:00|102084.2|102059.2|102025.4|102000.4|102095.9|102070.9|101991.1|101966.1|1834
1659521700000|2022-08-03 10:15:00|102025.5|102000.5|102161|102136|102170.5|102145.5|102024.8|101999.8|1836
1659522000000|2022-08-03 10:20:00|102158.8|102133.8|102260.2|102235.2|102265.3|102240.3|102150.1|102125.1|1739
1659522300000|2022-08-03 10:25:00|102259.7|102234.7|102270.1|102245.1|102292|102267|102227.8|102202.8|1714
1659522600000|2022-08-03 10:30:00|102269.7|102244.7|102226.3|102201.3|102285.9|102260.9|102201.7|102176.7|1967
1659522900000|2022-08-03 10:35:00|102226.9|102201.9|102206.7|102181.7|102240.1|102215.1|102187.4|102162.4|1589
1659523200000|2022-08-03 10:40:00|102206.4|102181.4|102211.6|102186.6|102247.9|102222.9|102177.6|102152.6|1858
1659523500000|2022-08-03 10:45:00|102212.1|102187.1|102200.5|102175.5|102217.5|102192.5|102132|102107|1636
1659523800000|2022-08-03 10:50:00|102201.8|102176.8|102110.2|102085.2|102209|102184|102095.1|102070.1|1626
1659524100000|2022-08-03 10:55:00|102110|102085|102141.3|102116.3|102157|102116.3|102068.8|102043.8|1773
1659524400000|2022-08-03 11:00:00|102138.3|102113.3|102005.7|101980.7|102179.7|102131.3|101997.5|101972.5|2000
1659524700000|2022-08-03 11:05:00|102005.5|101980.5|102020.6|101995.6|102100.3|102044.9|101995.2|101970.2|1624
1659525000000|2022-08-03 11:10:00|102020.7|101995.7|102015.6|101990.6|102058.2|102033.2|102010.5|101985.5|1285
1659525300000|2022-08-03 11:15:00|102015.2|101990.2|102081.2|102056.2|102087.6|102062.6|101978.7|101953.7|1503
1659525600000|2022-08-03 11:20:00|102081.5|102056.5|102009.5|101984.5|102091.9|102066.9|102005.8|101980.8|1562
1659525900000|2022-08-03 11:25:00|102008.8|101983.8|101871.4|101846.4|102045.9|102020.9|101856.9|101831.9|1693
1659526200000|2022-08-03 11:30:00|101871.8|101846.8|101978.6|101953.6|102000.5|101975.5|101847.7|101822.7|1834
1659526500000|2022-08-03 11:35:00|101978.7|101953.7|102036.6|102011.6|102055.2|102030.2|101954.6|101929.6|1570
1659526800000|2022-08-03 11:40:00|102035.9|102010.9|102029.7|102004.7|102097.2|102072.2|102017.4|101992.4|1786
1659527100000|2022-08-03 11:45:00|102029.9|102004.9|102089.9|102064.9|102124|102099|102016.1|101991.1|1707
1659527400000|2022-08-03 11:50:00|102089.6|102064.6|102105.2|102080.2|102128.6|102103.6|102082.5|102057.5|1635
1659527700000|2022-08-03 11:55:00|102105.9|102080.9|102090.4|102065.4|102110.6|102085.6|102046.2|102021.2|1807
1659528000000|2022-08-03 12:00:00|102092.6|102067.6|102002.7|101977.7|102098.8|102073.8|101984.3|101959.3|1881
1659528300000|2022-08-03 12:05:00|102002.4|101977.4|102037.4|102012.4|102068.2|102043.2|101998.5|101973.5|1820
1659528600000|2022-08-03 12:10:00|102037.5|102012.5|101935.2|101910.2|102045.4|102020.4|101934.3|101909.3|1770
1659528900000|2022-08-03 12:15:00|101934.5|101909.5|101969.3|101944.3|102015.8|101990.8|101934|101909|1906
1659529200000|2022-08-03 12:20:00|101967.7|101942.7|102000.7|101975.7|102024.1|101999.1|101929.1|101904.1|1920
1659529500000|2022-08-03 12:25:00|102001|101976|102040.4|102015.4|102040.4|102015.4|101984.2|101959.2|1699
1659529800000|2022-08-03 12:30:00|102040.6|102015.6|102045.8|102020.8|102052.3|102027.3|101983.1|101958.1|1854
1659530100000|2022-08-03 12:35:00|102045.3|102020.3|102049.8|102024.8|102066.2|102041.2|102012.5|101987.5|1955
1659530400000|2022-08-03 12:40:00|102050.1|102025.1|102004.4|101979.4|102051.7|102026.7|101952.8|101927.8|1908
1659530700000|2022-08-03 12:45:00|102004.6|101979.6|102069.5|102044.5|102078.3|102053.3|101986.8|101961.8|2003
1659531000000|2022-08-03 12:50:00|102070.3|102045.3|102054.4|102029.4|102101.7|102076.7|102042.5|102017.5|1933
1659531300000|2022-08-03 12:55:00|102055.5|102030.5|102036.5|102011.5|102075|102050|102001.3|101976.3|1913
1659531600000|2022-08-03 13:00:00|102039.1|102014.1|102066.7|102041.7|102077.4|102052.4|102017.2|101992.2|1777
1659531900000|2022-08-03 13:05:00|102067|102042|102076.4|102051.4|102102.4|102077.4|102039.4|102014.4|1781
1659532200000|2022-08-03 13:10:00|102075.6|102050.6|102127.6|102102.6|102130.8|102105.8|102074.6|102049.6|1806
1659532500000|2022-08-03 13:15:00|102127.4|102102.4|102171|102146|102178.9|102153.9|102109.5|102084.5|1747
1659532800000|2022-08-03 13:20:00|102170.8|102145.8|102279.6|102254.6|102283.5|102258.5|102159.8|102134.8|1922
1659533100000|2022-08-03 13:25:00|102280.2|102255.2|102252.4|102227.4|102289.6|102264.6|102217.9|102192.9|1815
1659533400000|2022-08-03 13:30:00|102253.5|102228.5|102239.2|102214.2|102265|102240|102190.1|102165.1|1944
1659533700000|2022-08-03 13:35:00|102239.1|102214.1|102156.5|102131.5|102239.1|102214.1|102105|102080|1951
1659534000000|2022-08-03 13:40:00|102157.6|102132.6|102224.6|102199.6|102248.6|102223.6|102156.4|102131.4|1966
1659534300000|2022-08-03 13:45:00|102223.4|102198.4|102183.3|102158.3|102256|102231|102143.4|102118.4|2048
1659534600000|2022-08-03 13:50:00|102182.4|102157.4|102208.8|102183.8|102241.2|102216.2|102148.7|102123.7|2155
1659534900000|2022-08-03 13:55:00|102209.2|102184.2|102187|102113|102221.4|102196.4|102143|102113|1936
1659535200000|2022-08-03 14:00:00|102172.6|102122.6|102408.5|102383.5|102530|102421.8|102172.6|102122.6|2350
1659535500000|2022-08-03 14:05:00|102410.8|102385.8|102453.3|102428.3|102482|102457|102374.7|102328.1|2261
1659535800000|2022-08-03 14:10:00|102455.4|102430.4|102378.1|102353.1|102487.4|102462.4|102369.9|102344.9|2217
1659536100000|2022-08-03 14:15:00|102377.7|102352.7|102620.8|102595.8|102657.8|102632.8|102377.7|102352.7|2262
1659536400000|2022-08-03 14:20:00|102623.6|102598.6|102499.7|102474.7|102664.9|102639.9|102489.1|102464.1|2214
1659536700000|2022-08-03 14:25:00|102499.9|102474.9|102420.3|102395.3|102567.6|102542.6|102420.3|102395.3|2128
1659537000000|2022-08-03 14:30:00|102418.8|102393.8|102555.3|102530.3|102581.2|102549.8|102390.8|102365.8|2130
1659537300000|2022-08-03 14:35:00|102553.5|102528.5|102459.5|102434.5|102638.2|102603.7|102423.3|102398.3|2221
1659537600000|2022-08-03 14:40:00|102458.7|102433.7|102555.7|102530.7|102561.9|102536.9|102458|102433|2163
1659537900000|2022-08-03 14:45:00|102555.6|102530.6|102518.2|102493.2|102610.2|102585.2|102503.1|102478.1|2110
1659538200000|2022-08-03 14:50:00|102515.8|102490.8|102539.2|102514.2|102597.6|102572.6|102512.5|102487.5|2122
1659538500000|2022-08-03 14:55:00|102538.5|102513.5|102447|102422|102565.1|102540.1|102435.9|102381.1|2048
1659538800000|2022-08-03 15:00:00|102449.4|102424.4|102529.6|102504.6|102536.8|102511.8|102432.6|102372|2072
1659539100000|2022-08-03 15:05:00|102529.3|102504.3|102530.2|102505.2|102580.5|102555.5|102482.8|102457.8|1867
1659539400000|2022-08-03 15:10:00|102529.7|102504.7|102440|102415|102555|102530|102419.2|102394.2|1978
1659539700000|2022-08-03 15:15:00|102442.8|102417.8|102490.2|102465.2|102490.2|102465.2|102417.9|102392.9|1811
1659540000000|2022-08-03 15:20:00|102490.5|102465.5|102477.6|102452.6|102502.4|102477.4|102408.9|102383.9|1838
1659540300000|2022-08-03 15:25:00|102477.3|102452.3|102451.9|102426.9|102529.9|102481.4|102418.7|102361|1967
1659540600000|2022-08-03 15:30:00|102451.7|102426.7|102416.1|102366.1|102518.5|102441.8|102407|102323.2|1893
1659540900000|2022-08-03 15:35:00|102415.6|102365.6|102375.3|102350.3|102473.7|102394.4|102349.1|102306.4|1806
1659541200000|2022-08-03 15:40:00|102375|102350|102409.3|102295.6|102440.8|102350.6|102287.3|102206.5|1923
1659541500000|2022-08-03 15:45:00|102399.5|102309.7|102403.9|102378.9|102451.4|102388|102337.9|102265.3|2119
1659541800000|2022-08-03 15:50:00|102403.7|102378.7|102373.8|102297.5|102492.3|102383.5|102348.6|102286.3|2208
1659542100000|2022-08-03 15:55:00|102373.7|102297.9|102284.6|102259.6|102399.7|102321.3|102283.8|102232.5|2153
1659542400000|2022-08-03 16:00:00|102285.1|102260.1|102241.3|102216.3|102328.9|102275.4|102234.9|102205.4|1995
1659542700000|2022-08-03 16:05:00|102240.4|102215.4|102188.2|102163.2|102249.1|102215.4|102133.9|102099.6|2195
1659543000000|2022-08-03 16:10:00|102187.4|102162.4|102194.2|102144.2|102239.9|102203.9|102158.5|102120.6|2160
1659543300000|2022-08-03 16:15:00|102185.8|102160.8|102238.7|102167.3|102275.6|102211.2|102156.4|102124.4|2021
1659543600000|2022-08-03 16:20:00|102229.1|102179.1|102107.3|102082.3|102239.3|102200.5|102045.8|102008.1|2235
1659543900000|2022-08-03 16:25:00|102107.7|102082.7|102197.9|102172.9|102240.7|102182.6|102103.7|102062.4|2115
1659544200000|2022-08-03 16:30:00|102197.5|102172.5|102112.6|102087.6|102239.4|102195.3|102112.3|102060.1|1778
1659544500000|2022-08-03 16:35:00|102111.2|102086.2|102159.6|102109.6|102191.7|102125.4|102107.7|102052|2182
1659544800000|2022-08-03 16:40:00|102159.3|102109.3|102170.5|102120.5|102219.9|102156.6|102134.6|102080.4|2104
1659545100000|2022-08-03 16:45:00|102170|102120|102201.5|102176.5|102227.6|102191|102162.3|102105.5|1866
1659545400000|2022-08-03 16:50:00|102199.2|102174.2|102288.8|102263.8|102291.1|102266.1|102196.7|102171.7|1924
1659545700000|2022-08-03 16:55:00|102288.9|102263.9|102228.1|102203.1|102289.2|102264.2|102221.8|102172.6|1916
1659546000000|2022-08-03 17:00:00|102228.2|102203.2|102184.7|102159.7|102246.1|102204.9|102167.6|102121.9|2089
1659546300000|2022-08-03 17:05:00|102184.4|102159.4|102224.6|102153.8|102248|102194.6|102157.1|102105.6|2001
1659546600000|2022-08-03 17:10:00|102214.9|102164.9|102201.6|102151.6|102231.2|102177.7|102162.8|102125.2|1826
1659546900000|2022-08-03 17:15:00|102202.3|102152.3|102194.1|102144.1|102215.9|102181.3|102168.2|102127|1533
1659547200000|2022-08-03 17:20:00|102192.3|102142.3|102195.8|102145.8|102206.2|102167.9|102156.9|102118.6|1725
1659547500000|2022-08-03 17:25:00|102196|102146|102161.4|102111.4|102212.4|102164.3|102148.7|102109.4|1420
1659547800000|2022-08-03 17:30:00|102161.7|102111.7|102143.2|102118.2|102181.1|102140.2|102111.7|102072.8|1520
1659548100000|2022-08-03 17:35:00|102143.4|102118.4|102152.2|102127.2|102189.2|102153.3|102108.2|102061.9|1827
1659548400000|2022-08-03 17:40:00|102152.5|102127.5|102176.9|102151.9|102192.1|102153.1|102135.2|102094.8|1684
1659548700000|2022-08-03 17:45:00|102176.8|102151.8|102223.5|102198.5|102228|102203|102172.6|102134.6|1367
1659549000000|2022-08-03 17:50:00|102222.2|102197.2|102180.3|102155.3|102237.9|102209.7|102174.3|102135.3|1668
1659549300000|2022-08-03 17:55:00|102180.6|102155.6|102135.2|102110.2|102203.2|102159|102118.1|102085.6|1595
1659549600000|2022-08-03 18:00:00|102134.9|102109.9|102144.3|102119.3|102162.9|102121.8|102107.4|102055|1922
1659549900000|2022-08-03 18:05:00|102144.4|102119.4|102188.5|102138.5|102201.1|102150.4|102144.1|102108.6|1563
1659550200000|2022-08-03 18:10:00|102187.6|102137.6|102160.3|102135.3|102209.8|102161.7|102134.6|102096.6|1832
1659550500000|2022-08-03 18:15:00|102160.5|102135.5|102158.6|102133.6|102223.2|102160.5|102156.9|102114.2|1706
1659550800000|2022-08-03 18:20:00|102159.1|102134.1|102124.2|102099.2|102168.6|102137|102117|102092|1628
1659551100000|2022-08-03 18:25:00|102124|102099|102134.5|102109.5|102157|102125|102107|102071.8|1780
1659551400000|2022-08-03 18:30:00|102133.9|102108.9|102147|102122|102156.2|102126.7|102103.6|102063.7|1719
1659551700000|2022-08-03 18:35:00|102145.7|102120.7|102198.6|102173.6|102213.3|102176|102132.8|102088|1915
1659552000000|2022-08-03 18:40:00|102197.8|102172.8|102233.4|102183.4|102242.7|102214.7|102185.2|102141.2|1497
1659552300000|2022-08-03 18:45:00|102232.1|102182.1|102204.1|102179.1|102243.5|102211.8|102185.8|102154.4|1419
1659552600000|2022-08-03 18:50:00|102204.3|102179.3|102195.6|102170.6|102220.8|102191.4|102185.3|102154.9|1781
1659552900000|2022-08-03 18:55:00|102195.3|102170.3|102175.3|102150.3|102210.9|102185.9|102168.8|102142.6|1867
1659553200000|2022-08-03 19:00:00|102174.8|102149.8|102142.6|102117.6|102193.7|102168.7|102136.3|102096.6|1685
1659553500000|2022-08-03 19:05:00|102143.2|102118.2|102165.3|102140.3|102197.3|102152.8|102115.4|102078|1718
1659553800000|2022-08-03 19:10:00|102164.9|102139.9|102158.1|102133.1|102231.1|102155.7|102151.2|102112.2|1446
1659554100000|2022-08-03 19:15:00|102158|102133|102131.3|102106.3|102194.5|102141.6|102123.1|102088.2|1599
1659554400000|2022-08-03 19:20:00|102131.2|102106.2|102137.1|102112.1|102167|102126.1|102117.6|102078|1868
1659554700000|2022-08-03 19:25:00|102137.3|102112.3|102117.9|102067.9|102161.1|102123.4|102069.9|102019.7|1539
1659555000000|2022-08-03 19:30:00|102137.6|102053.1|102137.4|102052.2|102160.3|102067.5|102078.6|102002.8|1818
1659555300000|2022-08-03 19:35:00|102139.3|102043|102101.2|102051.2|102140.7|102072.9|102073.6|101999.4|1575
1659555600000|2022-08-03 19:40:00|102101.3|102051.3|102028.5|101978.5|102103.5|102059.5|102014.8|101939.3|1607
1659555900000|2022-08-03 19:45:00|102028.8|101978.8|102093.6|102016.4|102098.5|102030.1|102028.8|101949.9|1374
1659556200000|2022-08-03 19:50:00|102080|102030|102062.4|102012.4|102143.5|102087.2|102046.6|101990.4|1523
1659556500000|2022-08-03 19:55:00|102072.9|102000.3|102110.9|102060.9|102155.5|102084.4|102040.8|101988.1|1644
1659556800000|2022-08-03 20:00:00|102108.5|102058.5|102083.2|102033.2|102113.5|102064.8|102071.3|102025|1321
1659557100000|2022-08-03 20:05:00|102071.6|102046.6|102107.6|102057.6|102132.8|102084.1|102071|102040.6|1278
1659557400000|2022-08-03 20:10:00|102107.7|102057.7|102148.6|102123.6|102166.8|102125.2|102102.5|102045.4|1273
1659557700000|2022-08-03 20:15:00|102148.7|102123.7|102168.8|102118.8|102170.6|102127.3|102125.3|102084.6|1313
1659558000000|2022-08-03 20:20:00|102168.1|102118.1|102127.1|102077.1|102169.3|102130.6|102110.8|102051.2|1425
1659558300000|2022-08-03 20:25:00|102127.6|102077.6|102119.6|102069.6|102142.8|102087.7|102106.7|102047.4|1190
1659558600000|2022-08-03 20:30:00|102117.9|102067.9|102170.2|102072.6|102174.5|102098.4|102104.3|102024.4|955
1659558900000|2022-08-03 20:35:00|102170.3|102073.1|102159.4|102069.7|102176.8|102104.9|102137.6|102060.7|779
1659559200000|2022-08-03 20:40:00|102159.7|102069.9|102121.8|102049.5|102172.2|102093.1|102105.3|102038.6|1002
1659559500000|2022-08-03 20:45:00|102129.4|102040.5|102171.5|102089|102176.6|102097.3|102108.7|102031.8|999
1659559800000|2022-08-03 20:50:00|102169.1|102090.1|102178.6|102095.5|102194.9|102117.9|102142.8|102063.1|899
1659560100000|2022-08-03 20:55:00|102182.5|102089.1|102187.1|102071.1|102213.8|102111.9|102148.2|102032.2|1217
1659560400000|2022-08-03 21:00:00|102170.4|102054.4|102202.7|102086.7|102206.3|102090.3|102170.4|102054.4|66
1659560700000|2022-08-03 21:05:00|102202.9|102086.9|102139.1|102023.1|102202.9|102086.9|102131.1|102015.1|103
1659561000000|2022-08-03 21:10:00|102145.8|102029.8|102178.7|102062.7|102178.7|102062.7|102130.8|102014.8|228
1659561300000|2022-08-03 21:15:00|102184.6|102068.6|102153.8|102037.8|102191.1|102075.1|102148|102032|215
1659561600000|2022-08-03 21:20:00|102157.8|102041.8|102126.4|102010.4|102157.8|102041.8|102121.9|102005.9|241
1659561900000|2022-08-03 21:25:00|102126.1|102010.1|102127.1|102011.1|102139.8|102023.8|102114.7|101998.7|263
1659562200000|2022-08-03 21:30:00|102124.6|102008.6|102129.5|102013.5|102136|102020|102109|101993|298
1659562500000|2022-08-03 21:35:00|102122.7|102006.7|102127.8|102011.8|102145.3|102029.3|102106.3|101990.3|226
1659562800000|2022-08-03 21:40:00|102127.5|102011.5|102133.8|102017.8|102141|102025|102107.6|101991.6|194
1659563100000|2022-08-03 21:45:00|102139.4|102023.4|102153.5|102037.5|102164.2|102055.3|102103.5|101987.5|229
1659563400000|2022-08-03 21:50:00|102152.6|102036.6|102147.4|102031.4|102163|102047|102108.5|101992.5|320
1659563700000|2022-08-03 21:55:00|102142.8|102026.8|102145.8|102029.8|102162.8|102046.8|102116.4|102000.4|191
1659564000000|2022-08-03 22:00:00|102146.3|102030.3|102150.6|102034.6|102161.5|102045.5|102118.1|102002.1|558
1659564300000|2022-08-03 22:05:00|102150.2|102034.2|102238.2|102122.2|102249.9|102133.9|102145.6|102029.6|591
1659564600000|2022-08-03 22:10:00|102237.9|102121.9|102235.8|102119.8|102279.7|102163.7|102223.8|102107.8|928
1659564900000|2022-08-03 22:15:00|102236.5|102120.5|102207.4|102091.4|102236.5|102120.5|102193.8|102077.8|1014
1659565200000|2022-08-03 22:20:00|102207.1|102091.1|102226.5|102110.5|102239.9|102123.9|102206.6|102090.6|833
1659565500000|2022-08-03 22:25:00|102226.7|102110.7|102230.1|102114.1|102240.8|102126.6|102222.1|102106.1|633
1659565800000|2022-08-03 22:30:00|102230|102114|102199|102083|102231.6|102115.6|102187.1|102071.1|767
1659566100000|2022-08-03 22:35:00|102199.1|102083.1|102196.8|102080.8|102211.7|102095.7|102186.4|102070.4|803
1659566400000|2022-08-03 22:40:00|102196.6|102080.6|102200.7|102084.7|102221.5|102105.5|102187|102071|710
1659566700000|2022-08-03 22:45:00|102201.7|102085.7|102203.6|102087.6|102224.1|102108.1|102193.4|102080.6|586
1659567000000|2022-08-03 22:50:00|102204.9|102088.9|102211.1|102095.1|102242.3|102126.3|102195|102079|674
1659567300000|2022-08-03 22:55:00|102211.4|102095.4|102208.2|102092.2|102222.8|102106.8|102197.7|102083.5|731
1659567600000|2022-08-03 23:00:00|102209|102093|102220.2|102104.2|102245.3|102129.3|102207.2|102091.2|1081
1659567900000|2022-08-03 23:05:00|102221.5|102105.5|102224.8|102116.5|102242|102131.2|102210.9|102099.2|1135
1659568200000|2022-08-03 23:10:00|102224.1|102118.4|102243.3|102127.3|102248.6|102146|102210|102101.4|1210
1659568500000|2022-08-03 23:15:00|102243.1|102127.1|102244.2|102131.2|102251.8|102149.4|102225.3|102120.7|1383
1659568800000|2022-08-03 23:20:00|102244.3|102133.6|102248.5|102147.9|102272.9|102171.6|102229.4|102124.1|1665
1659569100000|2022-08-03 23:25:00|102248.7|102148|102254.6|102138.6|102262.4|102156.3|102232.3|102123.2|1499
1659569400000|2022-08-03 23:30:00|102255.7|102139.7|102238|102122|102255.8|102149.6|102219.6|102118|1542
1659569700000|2022-08-03 23:35:00|102240.4|102124.4|102248.6|102132.6|102260.9|102161.2|102230|102117.7|1239
1659570000000|2022-08-03 23:40:00|102246|102135.3|102230|102129.3|102251.1|102151.1|102227.1|102118.2|1101
1659570300000|2022-08-03 23:45:00|102228.7|102131|102271.5|102162.1|102276.4|102167.2|102226.5|102120.6|1013
1659570600000|2022-08-03 23:50:00|102272.8|102160.5|102247|102154|102277.8|102173|102241.8|102132.6|1515
1659570900000|2022-08-03 23:55:00|102249.5|102151.7|102268.9|102152.9|102269.4|102161.6|102240.4|102137|943
1659571200000|2022-08-04 00:00:00|102268.2|102152.2|102218|102112.1|102297.2|102186.2|102203.4|102105.9|1779
1659571500000|2022-08-04 00:05:00|102211.4|102117.9|102249.1|102146|102281.3|102182.7|102210.5|102103.7|1512
1659571800000|2022-08-04 00:10:00|102248.9|102146.9|102242.6|102132.9|102276.9|102177.3|102225.4|102128.5|1444
1659572100000|2022-08-04 00:15:00|102245.1|102129.1|102247.2|102147.7|102247.2|102151.1|102211.7|102110.3|1371
1659572400000|2022-08-04 00:20:00|102243.4|102148.9|102241.3|102152.4|102261.7|102176.5|102231.2|102126.7|1412
1659572700000|2022-08-04 00:25:00|102241.2|102151.2|102225.1|102139.3|102265.7|102166.9|102208.9|102120.1|1212
1659573000000|2022-08-04 00:30:00|102225.6|102136.8|102173.7|102089|102244.4|102160.4|102153.1|102081.4|1361
1659573300000|2022-08-04 00:35:00|102172.4|102089.5|102200.1|102115.3|102206.6|102128|102165.2|102078|1349
1659573600000|2022-08-04 00:40:00|102200.9|102111.8|102189.6|102104.6|102209.3|102124.3|102153.9|102080.1|1338
1659573900000|2022-08-04 00:45:00|102189.7|102104.7|102198.7|102096|102236.8|102156.2|102184.1|102091|1168
1659574200000|2022-08-04 00:50:00|102198.6|102094.5|102188.5|102096.5|102211.9|102136.9|102161.9|102075.1|1603
1659574500000|2022-08-04 00:55:00|102192.1|102096.8|102184.9|102077.6|102207.8|102112.5|102155.7|102073.1|1569
1659574800000|2022-08-04 01:00:00|102181.2|102077.2|102192.1|102110|102210.7|102125.9|102168.3|102064.9|1665
1659575100000|2022-08-04 01:05:00|102186.9|102115|102172.1|102077.9|102213.8|102129.5|102161.4|102074.4|1398
1659575400000|2022-08-04 01:10:00|102171.4|102078.3|102224.8|102121.3|102230.3|102151|102170.4|102076.1|1568
1659575700000|2022-08-04 01:15:00|102224.4|102121.9|102147.9|102069.1|102224.4|102137|102122.8|102043.5|1777
1659576000000|2022-08-04 01:20:00|102148|102069.3|102159.8|102076.4|102173.5|102095.6|102131.2|102057|1430
1659576300000|2022-08-04 01:25:00|102158.3|102077.6|102128.6|102036.9|102183.2|102105.2|102107.8|102034.7|1563
1659576600000|2022-08-04 01:30:00|102127|102038.4|102090|102040|102137|102061.8|102081.4|102014.9|1677
1659576900000|2022-08-04 01:35:00|102103|102028.2|102100.8|102030.4|102114|102048.9|102083|102017.4|1124
1659577200000|2022-08-04 01:40:00|102090.1|102040.1|102110.4|102033.1|102144.9|102062.5|102082.7|102014.2|1568
1659577500000|2022-08-04 01:45:00|102114|102032.3|102136.1|102061.5|102140.4|102078|102085.8|102016.2|1503
1659577800000|2022-08-04 01:50:00|102135.4|102062.3|102150.4|102079|102160.6|102091.6|102117.9|102043.1|1401
1659578100000|2022-08-04 01:55:00|102150.3|102078.8|102169.2|102090.1|102176.2|102111.7|102127.1|102063.2|1523
1659578400000|2022-08-04 02:00:00|102169.1|102090|102136.3|102063|102172.3|102107.4|102111.4|102046.7|1242
1659578700000|2022-08-04 02:05:00|102135.1|102061.3|102160.1|102085.5|102170.3|102105.7|102113.8|102049.6|1349
1659579000000|2022-08-04 02:10:00|102159.3|102087.2|102192.5|102119.7|102193.8|102125.6|102147.1|102081.6|1541
1659579300000|2022-08-04 02:15:00|102192.2|102119.5|102185.2|102105.2|102198.8|102132.4|102165.1|102078.5|1021
1659579600000|2022-08-04 02:20:00|102184.1|102107.3|102197.4|102109.7|102206.1|102136.6|102171|102096.2|697
1659579900000|2022-08-04 02:25:00|102197.5|102109.9|102208.8|102128|102222.5|102152.3|102179.6|102104.4|811
1659580200000|2022-08-04 02:30:00|102208.7|102127.9|102213.3|102135.6|102219.1|102157.9|102173.9|102108.6|1291
1659580500000|2022-08-04 02:35:00|102211.5|102137.6|102235.6|102185.6|102254.6|102193.6|102191.2|102127.3|1282
1659580800000|2022-08-04 02:40:00|102236.2|102186.2|102203.9|102124.8|102251.7|102188.6|102188.9|102117.5|1338
1659581100000|2022-08-04 02:45:00|102203.5|102126.1|102199.4|102116|102216.3|102153.4|102175.5|102104.5|1441
1659581400000|2022-08-04 02:50:00|102199.5|102116.2|102215.2|102137.8|102227.7|102152.9|102180.8|102107.9|1305
1659581700000|2022-08-04 02:55:00|102216.2|102134.7|102199.3|102127.5|102239|102168.1|102186.4|102113.8|847
1659582000000|2022-08-04 03:00:00|102200.1|102128.2|102172.4|102084.2|102209|102141.7|102155.2|102077|1021
1659582300000|2022-08-04 03:05:00|102173|102083.9|102138|102058.5|102177|102089.5|102118.5|102043.3|1044
1659582600000|2022-08-04 03:10:00|102137.8|102058.4|102181.6|102076.8|102181.6|102108.4|102124.5|102046|788
1659582900000|2022-08-04 03:15:00|102176|102086.8|102198.7|102106.4|102211.1|102141|102145.8|102070.1|759
1659583200000|2022-08-04 03:20:00|102199.5|102106|102203.5|102121.2|102219.8|102148.7|102182.7|102101.2|636
1659583500000|2022-08-04 03:25:00|102201.2|102125.4|102198|102120|102224.9|102162.3|102184.3|102110.6|782
1659583800000|2022-08-04 03:30:00|102198.7|102119.9|102199.8|102149.8|102215.8|102152.9|102174|102106.2|1106
1659584100000|2022-08-04 03:35:00|102200|102150|102239.4|102154.7|102243.9|102176.6|102188.9|102113.5|906
1659584400000|2022-08-04 03:40:00|102239|102154.6|102246.1|102153|102251.8|102180.8|102218.5|102141.4|1242
1659584700000|2022-08-04 03:45:00|102246|102152.8|102244.7|102172|102259.8|102191.3|102227.9|102152.5|1009
1659585000000|2022-08-04 03:50:00|102244.6|102171.9|102222.8|102146.4|102252.4|102188.3|102205.3|102135.9|1126
1659585300000|2022-08-04 03:55:00|102222.9|102146.5|102205.8|102155.8|102235.1|102168.5|102197.2|102129.4|822
1659585600000|2022-08-04 04:00:00|102215.9|102145.8|102181.7|102098.1|102216.7|102153.7|102156.3|102081.2|1400
1659585900000|2022-08-04 04:05:00|102181.5|102098|102197.4|102112.4|102206|102138.7|102164.4|102093.2|1172
1659586200000|2022-08-04 04:10:00|102195.4|102116.4|102172.2|102122.2|102203|102131.5|102163.8|102079.8|1075
1659586500000|2022-08-04 04:15:00|102172.5|102122.5|102194.9|102110.7|102208.9|102138.7|102170.5|102099|1153
1659586800000|2022-08-04 04:20:00|102196.7|102108|102195.3|102114.3|102203.1|102139.5|102165.7|102098.1|955
1659587100000|2022-08-04 04:25:00|102184.6|102134.6|102201|102102.2|102207.3|102143.3|102179.2|102091.1|886
1659587400000|2022-08-04 04:30:00|102196|102117.5|102206|102108.7|102218.4|102146.5|102185.9|102103.8|1195
1659587700000|2022-08-04 04:35:00|102200.8|102119.5|102210.4|102115.8|102229|102155|102186.4|102102.2|923
1659588000000|2022-08-04 04:40:00|102212.6|102114.3|102190.2|102104.7|102218.8|102143.9|102168.1|102094.2|1067
1659588300000|2022-08-04 04:45:00|102189.3|102105.7|102183.1|102099.6|102209.3|102131.9|102171.8|102094.7|994
1659588600000|2022-08-04 04:50:00|102184.4|102099.7|102148.8|102073.3|102195.3|102122.4|102130.4|102060.4|959
1659588900000|2022-08-04 04:55:00|102146.9|102076.5|102176.8|102086|102181|102112.8|102133.3|102065.3|1014
1659589200000|2022-08-04 05:00:00|102178.6|102085.3|102185.8|102114.3|102191.2|102129|102141.1|102073.1|1097
1659589500000|2022-08-04 05:05:00|102186|102115.2|102177.5|102097.2|102204.4|102140.9|102148.7|102087.1|1091
1659589800000|2022-08-04 05:10:00|102175.8|102100.1|102171.8|102096.9|102197.6|102136.5|102150.6|102089.9|1158
1659590100000|2022-08-04 05:15:00|102172.2|102097.3|102162.8|102078.4|102190.3|102135.3|102140.1|102074|1117
1659590400000|2022-08-04 05:20:00|102160|102082.8|102137.3|102063.5|102172.2|102113.1|102123.8|102062.2|1081
1659590700000|2022-08-04 05:25:00|102135.4|102064.4|102123.3|102050.4|102140.4|102076.4|102089.3|102029.6|1244
1659591000000|2022-08-04 05:30:00|102123.2|102050.5|102189.5|102139.5|102200.7|102142.9|102117.8|102048.4|1375
1659591300000|2022-08-04 05:35:00|102189.6|102139.6|102176.9|102126.9|102219.7|102159.5|102164.6|102107.2|1435
1659591600000|2022-08-04 05:40:00|102178.2|102128.2|102181.3|102131.3|102199.9|102142|102139.3|102081.1|1277
1659591900000|2022-08-04 05:45:00|102181.4|102131.4|102149.1|102099.1|102201.4|102141.5|102146.3|102092.1|1013
1659592200000|2022-08-04 05:50:00|102149.3|102099.3|102172|102095.4|102187.8|102124.7|102149.3|102083.1|1133
1659592500000|2022-08-04 05:55:00|102172.3|102095.7|102238.7|102159|102251.6|102174.8|102157.4|102091.9|1264
1659592800000|2022-08-04 06:00:00|102239.1|102155.4|102200.2|102175.2|102258.7|102205.6|102183.7|102134.5|1603
1659593100000|2022-08-04 06:05:00|102200.7|102175.7|102186.4|102161.4|102221.9|102179.3|102142.5|102099.3|1527
1659593400000|2022-08-04 06:10:00|102186.2|102161.2|102174.4|102149.4|102190.6|102161.2|102143.9|102118.9|1388
1659593700000|2022-08-04 06:15:00|102176.9|102151.9|102258.9|102233.9|102295.2|102262|102162.7|102137.7|1417
1659594000000|2022-08-04 06:20:00|102258.6|102233.6|102257.5|102207.5|102269.4|102233.6|102211.4|102179.6|1397
1659594300000|2022-08-04 06:25:00|102259.2|102209.2|102236.9|102211.9|102270.4|102238.2|102195.5|102168.7|1419
1659594600000|2022-08-04 06:30:00|102236.3|102211.3|102203.3|102178.3|102238.1|102213.1|102193.1|102168.1|1452
1659594900000|2022-08-04 06:35:00|102203.5|102178.5|102227.7|102202.7|102277.4|102252.4|102178.3|102153.3|1434
1659595200000|2022-08-04 06:40:00|102227.6|102202.6|102203.4|102178.4|102260|102228.3|102187.3|102162.3|1400
1659595500000|2022-08-04 06:45:00|102205.3|102180.3|102159.4|102134.4|102232.6|102207.6|102125.9|102100.9|1428
1659595800000|2022-08-04 06:50:00|102159|102134|102147.3|102122.3|102162.4|102137.4|102101.6|102076.6|1668
1659596100000|2022-08-04 06:55:00|102147|102122|102151.2|102126.2|102204.3|102179.3|102126.7|102101.7|1618
1659596400000|2022-08-04 07:00:00|102151|102126|102083.9|102058.9|102161.5|102136.5|102071.8|102046.8|1807
1659596700000|2022-08-04 07:05:00|102083.5|102058.5|102015.5|101990.5|102095.7|102070.7|101985.6|101960.6|1834
1659597000000|2022-08-04 07:10:00|102015.7|101990.7|102037.2|102012.2|102063.2|102038.2|101935.1|101910.1|1739
1659597300000|2022-08-04 07:15:00|102036|102011|101985.4|101960.4|102044.2|102019.2|101971.2|101946.2|1751
1659597600000|2022-08-04 07:20:00|101985.3|101960.3|102013|101988|102046.3|102021.3|101985|101960|1679
1659597900000|2022-08-04 07:25:00|102014.3|101989.3|102031.6|102006.6|102043.3|102018.3|101979.2|101954.2|1612
1659598200000|2022-08-04 07:30:00|102031.5|102006.5|102005.5|101980.5|102032.5|102007.5|101956.8|101931.8|1690
1659598500000|2022-08-04 07:35:00|102005.9|101980.9|101987.8|101962.8|102024|101999|101975|101950|1638
1659598800000|2022-08-04 07:40:00|101985.3|101960.3|102049.6|102024.6|102050.4|102025.4|101970.3|101945.3|1550
1659599100000|2022-08-04 07:45:00|102049.3|102024.3|102074.6|102049.6|102080.4|102055.4|102021.9|101996.9|1516
1659599400000|2022-08-04 07:50:00|102073.7|102048.7|102099.5|102074.5|102109.8|102084.8|102042.4|102017.4|1434
1659599700000|2022-08-04 07:55:00|102099.8|102074.8|102046.2|102021.2|102101.3|102076.3|102043.9|102018.9|1459
1659600000000|2022-08-04 08:00:00|102045.1|102020.1|102046.6|102021.6|102089.2|102064.2|102022.2|101997.2|1686
1659600300000|2022-08-04 08:05:00|102046.5|102021.5|102001.9|101976.9|102046.6|102021.6|101989.6|101964.6|1624
1659600600000|2022-08-04 08:10:00|102002|101977|101965.2|101940.2|102006.9|101981.9|101935|101910|1566
1659600900000|2022-08-04 08:15:00|101965.5|101940.5|101928.2|101903.2|101987.5|101962.5|101915|101890|1636
1659601200000|2022-08-04 08:20:00|101927.8|101902.8|101973.1|101948.1|101979.6|101954.6|101904.4|101879.4|1656
1659601500000|2022-08-04 08:25:00|101973|101948|102013.3|101988.3|102041.9|102016.9|101956.9|101931.9|1860
1659601800000|2022-08-04 08:30:00|102013.6|101988.6|102018.5|101993.5|102043.4|102018.4|101989|101964|1767
1659602100000|2022-08-04 08:35:00|102018.4|101993.4|101970.4|101945.4|102019.5|101994.5|101953|101928|1309
1659602400000|2022-08-04 08:40:00|101970.2|101945.2|101961.5|101936.5|102021.9|101996.9|101958.6|101933.6|1676
1659602700000|2022-08-04 08:45:00|101961.6|101936.6|102008.7|101983.7|102017.9|101992.9|101946.3|101921.3|1700
1659603000000|2022-08-04 08:50:00|102009.4|101984.4|101925.8|101900.8|102031.7|102006.7|101924|101899|1377
1659603300000|2022-08-04 08:55:00|101927.4|101902.4|101896.9|101871.9|101939.7|101914.7|101848|101823|1670
1659603600000|2022-08-04 09:00:00|101897.1|101872.1|101876.5|101851.5|101937.1|101912.1|101849.6|101824.6|1534
1659603900000|2022-08-04 09:05:00|101876|101851|101901.5|101876.5|101924.3|101899.3|101861.8|101836.8|1414
1659604200000|2022-08-04 09:10:00|101902.1|101877.1|101839.8|101814.8|101905.8|101880.8|101818.7|101793.7|1585
1659604500000|2022-08-04 09:15:00|101840|101815|101832.4|101807.4|101861.2|101836.2|101803.9|101778.9|1633
1659604800000|2022-08-04 09:20:00|101832.5|101807.5|101801|101776|101849.8|101824.8|101793.4|101768.4|1529
1659605100000|2022-08-04 09:25:00|101800.8|101775.8|101796.3|101771.3|101807.9|101782.9|101744.3|101719.3|1347
1659605400000|2022-08-04 09:30:00|101795.5|101770.5|101830.3|101805.3|101845.3|101820.3|101786|101761|1256
1659605700000|2022-08-04 09:35:00|101830.2|101805.2|101822.6|101797.6|101853.5|101828.5|101810|101785|1577
1659606000000|2022-08-04 09:40:00|101822.1|101797.1|101753.8|101728.8|101828.4|101803.4|101752.2|101727.2|1537
1659606300000|2022-08-04 09:45:00|101753.3|101728.3|101750.5|101725.5|101788.9|101763.9|101733|101708|1417
1659606600000|2022-08-04 09:50:00|101749.8|101724.8|101826.9|101801.9|101828|101803|101745.3|101720.3|1554
1659606900000|2022-08-04 09:55:00|101826.6|101801.6|101807|101782|101830|101805|101787.2|101762.2|1460
1659607200000|2022-08-04 10:00:00|101807.5|101782.5|101743|101718|101826.3|101801.3|101738|101713|1648
1659607500000|2022-08-04 10:05:00|101746.5|101721.5|101765.6|101740.6|101773.8|101748.8|101722.5|101697.5|1647
1659607800000|2022-08-04 10:10:00|101766.1|101741.1|101699.1|101674.1|101771.6|101746.6|101692.4|101667.4|1631
1659608100000|2022-08-04 10:15:00|101701.4|101676.4|101688.8|101663.8|101736.2|101711.2|101685.5|101660.5|1460
1659608400000|2022-08-04 10:20:00|101688.6|101663.6|101743.3|101718.3|101761.6|101736.6|101688|101663|1537
1659608700000|2022-08-04 10:25:00|101743.2|101718.2|101668.3|101643.3|101749.2|101724.2|101665.1|101640.1|1509
1659609000000|2022-08-04 10:30:00|101670.6|101645.6|101734.4|101709.4|101784.5|101759.5|101669.9|101644.9|1728
1659609300000|2022-08-04 10:35:00|101735.2|101710.2|101741.6|101716.6|101755.1|101722.2|101679.9|101654.9|1675
1659609600000|2022-08-04 10:40:00|101754.9|101704.9|101671.8|101646.8|101754.9|101722.7|101670.2|101645.2|1446
1659609900000|2022-08-04 10:45:00|101671.3|101646.3|101674|101649|101688.5|101663.5|101655.4|101630.4|1676
1659610200000|2022-08-04 10:50:00|101673.5|101648.5|101674.3|101649.3|101724.6|101699.6|101663|101638|1559
1659610500000|2022-08-04 10:55:00|101669.9|101644.9|101672.8|101647.8|101706.9|101681.9|101662.3|101637.3|1787
1659610800000|2022-08-04 11:00:00|101686.6|101661.6|101804.7|101779.7|101841.9|101785.3|101663.5|101628.7|2240
1659611100000|2022-08-04 11:05:00|101804.8|101779.8|101868.7|101843.7|101922.5|101897.5|101786.8|101761.8|2194
1659611400000|2022-08-04 11:10:00|101868.5|101843.5|101859.8|101834.8|101877.4|101852.4|101792.7|101767.7|2045
1659611700000|2022-08-04 11:15:00|101859.9|101834.9|101673.2|101648.2|101872.8|101847.8|101671|101646|1997
1659612000000|2022-08-04 11:20:00|101673.7|101648.7|101710.3|101685.3|101713.2|101688.2|101667.1|101642.1|1811
1659612300000|2022-08-04 11:25:00|101708.8|101683.8|101756.1|101731.1|101776.7|101751.7|101671.6|101646.6|1820
1659612600000|2022-08-04 11:30:00|101756.2|101731.2|101761|101736|101836.3|101811.3|101747.8|101722.8|1979
1659612900000|2022-08-04 11:35:00|101761.2|101736.2|101797.4|101772.4|101808.6|101783.6|101745.5|101720.5|1923
1659613200000|2022-08-04 11:40:00|101796.8|101771.8|101907.2|101882.2|101959|101934|101794|101769|2077
1659613500000|2022-08-04 11:45:00|101906.8|101881.8|101990.8|101965.8|102013.1|101988.1|101894.6|101869.6|2086
1659613800000|2022-08-04 11:50:00|101989.9|101964.9|101993.4|101968.4|102020|101995|101917|101892|2095
1659614100000|2022-08-04 11:55:00|101993.9|101968.9|101896.1|101871.1|101995.2|101970.2|101833.9|101808.9|2118
1659614400000|2022-08-04 12:00:00|101896.5|101871.5|101888.5|101863.5|102006.6|101981.6|101888.3|101863.3|1991
1659614700000|2022-08-04 12:05:00|101887.9|101862.9|101944.4|101919.4|101953.6|101920|101837.9|101812.9|1785
1659615000000|2022-08-04 12:10:00|101943.3|101918.3|101902.8|101877.8|101956.1|101931.1|101878.5|101853.5|2097
1659615300000|2022-08-04 12:15:00|101906.1|101881.1|101960.9|101935.9|102027.5|102002.5|101906.1|101881.1|2052
1659615600000|2022-08-04 12:20:00|101961.7|101936.7|102008|101983|102008|101983|101929.5|101904.5|2056
1659615900000|2022-08-04 12:25:00|102008.8|101983.8|101998.6|101898.4|102009.3|101984.3|101894.5|101869.5|2076
1659616200000|2022-08-04 12:30:00|101998.2|101895.5|101889.7|101864.7|102008.3|101972|101851.4|101826.4|2119
1659616500000|2022-08-04 12:35:00|101889.6|101864.6|101786.4|101761.4|101891.9|101866.9|101779.6|101753.5|2149
1659616800000|2022-08-04 12:40:00|101785.7|101760.7|101827.3|101802.3|101865.7|101840.7|101767.4|101737.5|2071
1659617100000|2022-08-04 12:45:00|101827.2|101802.2|101776.3|101751.3|101895.6|101870.6|101774.2|101749.2|1990
1659617400000|2022-08-04 12:50:00|101776.6|101751.6|101758.2|101733.2|101853.3|101820.1|101758.2|101733.2|1880
1659617700000|2022-08-04 12:55:00|101756.1|101731.1|101832.4|101807.4|101835.2|101810.2|101737.4|101712.4|1672
1659618000000|2022-08-04 13:00:00|101832.5|101807.5|101885.9|101860.9|101889.7|101864.7|101807|101782|1979
1659618300000|2022-08-04 13:05:00|101885.8|101860.8|101859.2|101834.2|101901.2|101876.2|101822.3|101797.3|1771
1659618600000|2022-08-04 13:10:00|101861.2|101836.2|101920.8|101895.8|101928.1|101903.1|101843|101818|1907
1659618900000|2022-08-04 13:15:00|101920.7|101895.7|101923.4|101898.4|101953.3|101916.7|101814.8|101778.1|1975
1659619200000|2022-08-04 13:20:00|101923.6|101898.6|101905|101880|101988.1|101963.1|101895.5|101870.5|1967
1659619500000|2022-08-04 13:25:00|101904.6|101879.6|101860.6|101835.6|101935|101910|101849.4|101824.4|1969
1659619800000|2022-08-04 13:30:00|101859.2|101834.2|101923|101898|101945.7|101899.5|101840.2|101804|2092
1659620100000|2022-08-04 13:35:00|101923.1|101898.1|101885.9|101860.9|101982.8|101941.4|101839.1|101810.5|2117
1659620400000|2022-08-04 13:40:00|101885.1|101860.1|101671.5|101646.5|101886.9|101861.9|101661.9|101636.9|2163
1659620700000|2022-08-04 13:45:00|101671.9|101646.9|101717.3|101692.3|101742.9|101702.3|101656.3|101631.3|2129
1659621000000|2022-08-04 13:50:00|101715.9|101690.9|101766.6|101741.6|101799.9|101750.6|101708.2|101683.2|2099
1659621300000|2022-08-04 13:55:00|101767.4|101742.4|101720|101695|101772.8|101747.8|101683.7|101658.7|2061
1659621600000|2022-08-04 14:00:00|101720.8|101695.8|101730.2|101705.2|101773.3|101748.3|101639.6|101614.6|2121
1659621900000|2022-08-04 14:05:00|101731.1|101706.1|101586.7|101561.7|101740.7|101715.7|101564.3|101539.3|2025
1659622200000|2022-08-04 14:10:00|101587.7|101562.7|101608.6|101583.6|101616.1|101591.1|101543.5|101518.5|2016
1659622500000|2022-08-04 14:15:00|101612.6|101587.6|101697.8|101672.8|101700.6|101675.6|101594.6|101569.6|1910
1659622800000|2022-08-04 14:20:00|101698.9|101673.9|101675.4|101650.4|101722|101697|101665.3|101639.5|1929
1659623100000|2022-08-04 14:25:00|101675.6|101650.6|101653.2|101628.2|101716.9|101691.9|101630.2|101605.2|1977
1659623400000|2022-08-04 14:30:00|101653.7|101628.7|101695.4|101670.4|101738.1|101697.9|101590.8|101565.8|2048
1659623700000|2022-08-04 14:35:00|101694.9|101669.9|101632.4|101607.4|101711.6|101686.6|101622.4|101597.4|2117
1659624000000|2022-08-04 14:40:00|101633.2|101608.2|101638.3|101613.3|101672.4|101647.4|101589.7|101564.7|1983
1659624300000|2022-08-04 14:45:00|101637.7|101612.7|101562.2|101537.2|101684.2|101659.2|101550.6|101525.6|2016
1659624600000|2022-08-04 14:50:00|101562.3|101537.3|101495|101470|101586|101552.9|101435.6|101410.6|2020
1659624900000|2022-08-04 14:55:00|101493.2|101468.2|101423.7|101398.7|101495.2|101470.2|101404.2|101377.2|2020
1659625200000|2022-08-04 15:00:00|101423.5|101398.5|101511.1|101486.1|101526.9|101501.9|101411.3|101386.3|2041
1659625500000|2022-08-04 15:05:00|101510.8|101485.8|101378|101353|101523|101498|101344.6|101298.2|1917
1659625800000|2022-08-04 15:10:00|101378.4|101353.4|101392.1|101367.1|101421.8|101393.5|101356.5|101331.5|1737
1659626100000|2022-08-04 15:15:00|101392.6|101367.6|101293.4|101268.4|101452.8|101387.1|101279.1|101253.7|2063
1659626400000|2022-08-04 15:20:00|101292.9|101267.9|101274.3|101249.3|101301.2|101276.2|101211.5|101168.9|1962
1659626700000|2022-08-04 15:25:00|101274.7|101249.7|101270.6|101245.6|101401.2|101304.6|101256.9|101220.3|2041
1659627000000|2022-08-04 15:30:00|101276.2|101226.2|101342.6|101251|101438.1|101348.8|101249.9|101189.1|2122
1659627300000|2022-08-04 15:35:00|101319.7|101269.7|101388.5|101363.5|101455.5|101389.2|101294.8|101234.5|1887
1659627600000|2022-08-04 15:40:00|101387.5|101362.5|101435.6|101359.2|101525.3|101418.8|101325.1|101278.2|1913
1659627900000|2022-08-04 15:45:00|101441.3|101353.8|101416.2|101391.2|101484.4|101411.5|101366.8|101302.8|2077
1659628200000|2022-08-04 15:50:00|101458.1|101348.1|101381|101331|101463.5|101402.6|101374.6|101306.1|1687
1659628500000|2022-08-04 15:55:00|101380.7|101330.7|101427.4|101377.4|101436.9|101377.4|101330.9|101282.4|1820
1659628800000|2022-08-04 16:00:00|101425.1|101375.1|101362.7|101267.4|101459.6|101381.2|101317.7|101250.4|2122
1659629100000|2022-08-04 16:05:00|101361.3|101268.4|101379.3|101329.3|101413.4|101360|101294.8|101224.4|2016
1659629400000|2022-08-04 16:10:00|101379.6|101329.6|101376.4|101351.4|101421.5|101361|101358.4|101305.2|1855
1659629700000|2022-08-04 16:15:00|101376.6|101351.6|101332.8|101307.8|101406.8|101356.5|101324.9|101299.9|2049
1659630000000|2022-08-04 16:20:00|101332.6|101307.6|101382.4|101357.4|101390.8|101365.8|101308.6|101283.6|1651
1659630300000|2022-08-04 16:25:00|101383.1|101358.1|101317.4|101292.4|101383.6|101358.6|101304.4|101279.4|1566
1659630600000|2022-08-04 16:30:00|101314.8|101289.8|101269.5|101219.5|101319.5|101294.5|101236.4|101199.6|1858
1659630900000|2022-08-04 16:35:00|101270.3|101220.3|101228.3|101178.3|101287.3|101243.4|101196.3|101151.4|2005
1659631200000|2022-08-04 16:40:00|101228.1|101178.1|101191.4|101166.4|101269.7|101215.2|101160.3|101110.3|1936
1659631500000|2022-08-04 16:45:00|101190.8|101165.8|101242.4|101192.4|101264.7|101224|101179.6|101129|2132
1659631800000|2022-08-04 16:50:00|101242.1|101192.1|101241.1|101165.1|101314.8|101248.4|101197.7|101138.2|2081
1659632100000|2022-08-04 16:55:00|101239.3|101157.4|101234.6|101209.6|101272.8|101211.1|101179.1|101125.6|1930
1659632400000|2022-08-04 17:00:00|101261.2|101187|101260.1|101210.1|101280.2|101218.9|101212.1|101158.7|1678
1659632700000|2022-08-04 17:05:00|101256.1|101206.1|101202|101177|101295.9|101234.4|101198.8|101151.9|1965
1659633000000|2022-08-04 17:10:00|101204.5|101179.5|101221.8|101171.8|101254.3|101196.9|101176.5|101134.8|2028
1659633300000|2022-08-04 17:15:00|101222.5|101172.5|101288.1|101238.1|101297.6|101268.2|101203.2|101150.6|1943
1659633600000|2022-08-04 17:20:00|101288.4|101238.4|101249.2|101199.2|101326.9|101286.5|101225.9|101174.6|1888
1659633900000|2022-08-04 17:25:00|101249.1|101199.1|101207.4|101157.4|101253.1|101199.1|101195.4|101123.4|2133
1659634200000|2022-08-04 17:30:00|101230.5|101153.4|101217.5|101132.4|101249.9|101184.6|101188.5|101111.8|2169
1659634500000|2022-08-04 17:35:00|101215.9|101135.5|101180.9|101130.9|101233.4|101162.9|101158.5|101100.2|1743
1659634800000|2022-08-04 17:40:00|101193.2|101116.9|101225.1|101153|101236|101172|101160.7|101083.3|1662
1659635100000|2022-08-04 17:45:00|101211.7|101161.7|101142.1|101092.1|101215|101165|101128.3|101064.2|1537
1659635400000|2022-08-04 17:50:00|101141.2|101091.2|101169.2|101119.2|101188.4|101134.3|101127.9|101070.4|1681
1659635700000|2022-08-04 17:55:00|101166.6|101116.6|101199.3|101149.3|101239.9|101166.5|101144.8|101081.1|1782
1659636000000|2022-08-04 18:00:00|101198.2|101148.2|101189.9|101139.9|101264.6|101196.5|101179.7|101116.7|1902
1659636300000|2022-08-04 18:05:00|101190.2|101140.2|101162.8|101112.8|101199.9|101148.7|101143.6|101082|1405
1659636600000|2022-08-04 18:10:00|101163.1|101113.1|101177.5|101127.5|101207.3|101152.3|101145.9|101103.7|1607
1659636900000|2022-08-04 18:15:00|101178.1|101128.1|101122.4|101097.4|101208|101164.9|101119.9|101094.9|1340
1659637200000|2022-08-04 18:20:00|101122.2|101097.2|101164.8|101139.8|101171.5|101141.8|101122.2|101097.2|1676
1659637500000|2022-08-04 18:25:00|101164.5|101139.5|101129.9|101104.9|101196.7|101148.6|101129.3|101083.6|1649
1659637800000|2022-08-04 18:30:00|101131.5|101106.5|101161.6|101111.6|101179|101129.6|101113.3|101070.4|1671
1659638100000|2022-08-04 18:35:00|101163.8|101113.8|101162.5|101112.5|101196.9|101152|101145.1|101100.3|1504
1659638400000|2022-08-04 18:40:00|101162.7|101112.7|101158.7|101108.7|101213.9|101153.2|101151.5|101101.5|1399
1659638700000|2022-08-04 18:45:00|101158.6|101108.6|101169.3|101119.3|101180.6|101138|101132.7|101089.4|1408
1659639000000|2022-08-04 18:50:00|101169.2|101119.2|101139.7|101089.7|101191.7|101143.9|101111.7|101067.7|1664
1659639300000|2022-08-04 18:55:00|101137.2|101087.2|101129|101079|101156.2|101102.8|101108|101064.5|2062
1659639600000|2022-08-04 19:00:00|101128.9|101078.9|101109.8|101084.8|101144.7|101106.8|101086.1|101051.6|1884
1659639900000|2022-08-04 19:05:00|101110.4|101085.4|101130.1|101105.1|101152.4|101115.1|101104.4|101065|1451
1659640200000|2022-08-04 19:10:00|101130.2|101105.2|101112.9|101062.9|101144.7|101105.6|101086.2|101048.6|1220
1659640500000|2022-08-04 19:15:00|101113|101063|101081.1|101031.1|101132.5|101072.9|101062.9|101020.1|1251
1659640800000|2022-08-04 19:20:00|101080.9|101030.9|101081.3|101056.3|101098.5|101059.1|101057.7|101021.2|1199
1659641100000|2022-08-04 19:25:00|101081.6|101056.6|101095.8|101045.8|101134.7|101095.6|101081.6|101043.6|1576
1659641400000|2022-08-04 19:30:00|101119|101030.8|101160.7|101110.7|101192.8|101112.7|101093.7|101025.6|2184
1659641700000|2022-08-04 19:35:00|101174.7|101099.7|101169.1|101091.2|101185.5|101111.7|101113.5|101050.3|2021
1659642000000|2022-08-04 19:40:00|101166.2|101093.8|101159.5|101083.9|101196.8|101115.1|101132.3|101069.4|1371
1659642300000|2022-08-04 19:45:00|101145.8|101095.8|101145.8|101071.3|101195.2|101121.6|101124.5|101057|1262
1659642600000|2022-08-04 19:50:00|101146.7|101068.8|101148.2|101039.8|101180.6|101087.6|101120.8|101038.9|1436
1659642900000|2022-08-04 19:55:00|101141.2|101048.1|101145.7|101095.7|101239.5|101139.4|101112.3|101047.4|1568
1659643200000|2022-08-04 20:00:00|101144.6|101094.6|101153|101080.8|101220.8|101128.9|101116.9|101055.9|1391
1659643500000|2022-08-04 20:05:00|101152|101080.1|101115.4|101065.4|101167|101096.6|101102.9|101032.6|1092
1659643800000|2022-08-04 20:10:00|101130.5|101056.7|101161.9|101045.9|101173.5|101087.2|101107.1|101038.5|1176
1659644100000|2022-08-04 20:15:00|101159|101047.4|101142.1|101065.5|101186.8|101113.5|101120.4|101036.5|1123
1659644400000|2022-08-04 20:20:00|101140.5|101066.7|101198.4|101123.7|101227|101145.5|101117.7|101045.2|1278
1659644700000|2022-08-04 20:25:00|101189.2|101139.2|101196.8|101146.8|101248.8|101146.8|101170|101065.3|2035
1659645000000|2022-08-04 20:30:00|101207.5|101135.6|101202.1|101126.1|101247.7|101154.6|101189.5|101094.5|1202
1659645300000|2022-08-04 20:35:00|101200.9|101127.9|101226.6|101136.8|101244.2|101168.7|101191.3|101105|927
1659645600000|2022-08-04 20:40:00|101229.8|101138.9|101219.5|101169.5|101241.5|101178|101208.8|101129.7|616
1659645900000|2022-08-04 20:45:00|101219.9|101169.9|101243.7|101144.6|101254.7|101169.9|101174.4|101065.3|1539
1659646200000|2022-08-04 20:50:00|101243.5|101137.2|101197.1|101098.8|101243.5|101144.8|101187.5|101084.7|913
1659646500000|2022-08-04 20:55:00|101198.3|101097.3|101217.4|101101.4|101246.8|101130.8|101165|101049|1295
1659646800000|2022-08-04 21:00:00|101218.7|101102.7|101221.2|101105.2|101221.8|101105.8|101218.3|101102.3|10
1659647100000|2022-08-04 21:05:00|101261.2|101145.2|101265.1|101149.1|101266.9|101150.9|101261.2|101145.2|32
1659647400000|2022-08-04 21:10:00|101294.4|101178.4|101251.6|101135.6|101326|101210|101242.8|101126.8|130
1659647700000|2022-08-04 21:15:00|101253|101137|101257.9|101141.9|101270.5|101154.5|101244.5|101128.5|207
1659648000000|2022-08-04 21:20:00|101260.1|101144.1|101264.3|101148.3|101269.5|101153.5|101247|101131|157
1659648300000|2022-08-04 21:25:00|101263.6|101147.6|101262|101146|101267.6|101151.6|101245.7|101129.7|193
1659648600000|2022-08-04 21:30:00|101261.3|101145.3|101290.3|101174.3|101307.9|101191.9|101257.3|101141.3|215
1659648900000|2022-08-04 21:35:00|101288.1|101172.1|101282.5|101166.5|101310.9|101194.9|101259.9|101143.9|177
1659649200000|2022-08-04 21:40:00|101285.4|101169.4|101277.5|101161.5|101318.3|101202.3|101260.6|101144.6|177
1659649500000|2022-08-04 21:45:00|101300.2|101184.2|101245.1|101129.1|101319.7|101203.7|101225.9|101109.9|205
1659649800000|2022-08-04 21:50:00|101238.4|101122.4|101255.9|101139.9|101315.8|101199.8|101238.4|101122.4|196
1659650100000|2022-08-04 21:55:00|101290.9|101174.9|101272.4|101156.4|101317.4|101201.4|101247.9|101131.9|402
1659650400000|2022-08-04 22:00:00|101274.3|101158.3|101196.4|101080.4|101314|101198|101112.3|100996.3|1042
1659650700000|2022-08-04 22:05:00|101197.5|101081.5|101219.9|101103.9|101241.6|101125.6|101152.5|101036.5|1069
1659651000000|2022-08-04 22:10:00|101226.3|101110.3|101158.1|101042.1|101240.1|101124.1|101156.4|101040.4|1014
1659651300000|2022-08-04 22:15:00|101159.1|101043.1|101192.6|101076.6|101197.9|101081.9|101151.3|101035.3|856
1659651600000|2022-08-04 22:20:00|101194.3|101078.3|101198.3|101082.3|101218.2|101102.2|101184.7|101068.7|911
1659651900000|2022-08-04 22:25:00|101198.4|101082.4|101196|101080|101212.8|101096.8|101178.4|101062.4|571
1659652200000|2022-08-04 22:30:00|101196.2|101080.2|101185.4|101069.4|101222.4|101106.4|101168.7|101052.7|1026
1659652500000|2022-08-04 22:35:00|101184.6|101068.6|101184.6|101068.6|101258.6|101142.6|101162.9|101046.9|1191
1659652800000|2022-08-04 22:40:00|101187.5|101071.5|101182.1|101066.1|101216.4|101100.4|101173.2|101057.2|930
1659653100000|2022-08-04 22:45:00|101187|101071|101178.7|101062.7|101212.6|101096.6|101173.4|101057.4|483
1659653400000|2022-08-04 22:50:00|101178.8|101062.8|101159.4|101043.4|101196.4|101080.4|101159.1|101043.1|461
1659653700000|2022-08-04 22:55:00|101159|101043|101162.5|101046.5|101180|101064|101148.2|101040.5|512
1659654000000|2022-08-04 23:00:00|101164.7|101048.7|101141.3|101025.3|101164.8|101057.3|101132.3|101022.5|807
1659654300000|2022-08-04 23:05:00|101141.1|101025.1|101134.7|101018.7|101149.6|101057.5|101098.3|101013.8|713
1659654600000|2022-08-04 23:10:00|101132.2|101021|101146.2|101030.2|101157|101045.2|101109.2|100999.9|680
1659654900000|2022-08-04 23:15:00|101143.6|101035.9|101138.6|101026.2|101162.4|101057.1|101116.6|101010|1205
1659655200000|2022-08-04 23:20:00|101146.3|101026.3|101125.2|101009.2|101153.3|101048.4|101081.2|100972|1745
1659655500000|2022-08-04 23:25:00|101124|101008|101117.5|101001.5|101143.6|101036.3|101098.4|100990.8|1820
1659655800000|2022-08-04 23:30:00|101116|101000|101121.9|101029.2|101144.2|101041|101088.5|100982.6|1885
1659656100000|2022-08-04 23:35:00|101136.7|101029.3|101141.8|101036|101157.7|101058.6|101108.4|101006.2|1999
1659656400000|2022-08-04 23:40:00|101137.6|101040.2|101141.9|101036.3|101160.5|101050.3|101116.2|101015.7|1983
1659656700000|2022-08-04 23:45:00|101141.6|101037.4|101141|101025.4|101153|101061.5|101100.6|101011.6|1867
1659657000000|2022-08-04 23:50:00|101135.6|101019.6|101126.3|101017.2|101158.1|101056|101101.7|100994|1886
1659657300000|2022-08-04 23:55:00|101133.8|101020.6|101159.9|101050|101163.7|101059.7|101119|101010.9|1381
1659657600000|2022-08-05 00:00:00|101146.1|101052|101206.9|101113.6|101221.6|101116.4|101127.2|101022.4|1670
1659657900000|2022-08-05 00:05:00|101208.2|101114.9|101211.4|101115.9|101255.3|101147.3|101178|101094.2|1534
1659658200000|2022-08-05 00:10:00|101222.2|101106.2|101217.6|101113.7|101248|101139.6|101197.4|101103.1|1380
1659658500000|2022-08-05 00:15:00|101215.1|101116.4|101217.2|101114.4|101232.1|101150.3|101181.1|101088.8|1893
1659658800000|2022-08-05 00:20:00|101217|101114.5|101235.1|101143|101247.3|101162.5|101186.3|101093.5|1412
1659659100000|2022-08-05 00:25:00|101237.6|101141.1|101240.4|101151.1|101266.4|101176.2|101213.2|101108.4|1058
1659659400000|2022-08-05 00:30:00|101240.3|101151.2|101249.2|101144.4|101269.3|101178.3|101226.9|101132|1066
1659659700000|2022-08-05 00:35:00|101249.1|101144.5|101281.8|101183.9|101292.2|101189.2|101228.2|101127.4|1149
1659660000000|2022-08-05 00:40:00|101283.8|101182.6|101289|101175.7|101291.2|101185.6|101247.7|101144.8|1270
1659660300000|2022-08-05 00:45:00|101289.3|101175.5|101287.3|101185.4|101298|101189.1|101261.4|101160.3|1205
1659660600000|2022-08-05 00:50:00|101292.6|101180.3|101304.1|101208.3|101324|101228.3|101262.5|101158.8|1498
1659660900000|2022-08-05 00:55:00|101297.8|101214.6|101307.3|101206.6|101318|101216.3|101274.9|101180.2|1330
1659661200000|2022-08-05 01:00:00|101306.7|101207.3|101328.9|101231.8|101338.3|101237.9|101297|101191.7|1401
1659661500000|2022-08-05 01:05:00|101327.1|101232.5|101303.3|101191.9|101347.3|101237.9|101285.3|101188.8|1542
1659661800000|2022-08-05 01:10:00|101302.5|101192.4|101300.9|101191.3|101329.2|101216.9|101278.7|101174.3|1412
1659662100000|2022-08-05 01:15:00|101300.7|101191.1|101271.9|101158.3|101307|101199.4|101239.6|101130.3|1387
1659662400000|2022-08-05 01:20:00|101273|101157.1|101266.5|101150.5|101291|101175|101251.8|101146.6|1411
1659662700000|2022-08-05 01:25:00|101264.2|101149.1|101282.9|101167.3|101283.1|101174.1|101234.3|101135.4|1533
1659663000000|2022-08-05 01:30:00|101283|101168|101269.9|101165.4|101289.9|101180.5|101247.3|101137|1343
1659663300000|2022-08-05 01:35:00|101272|101156.7|101278.6|101178.6|101290.9|101179.5|101247|101137.2|1321
1659663600000|2022-08-05 01:40:00|101278.8|101178.7|101313.2|101214.3|101316|101218.1|101260.4|101156|1424
1659663900000|2022-08-05 01:45:00|101313|101214.1|101238.2|101139.1|101332.4|101226.5|101235.9|101137.9|1732
1659664200000|2022-08-05 01:50:00|101238.1|101139|101270|101170|101287.1|101181.2|101237.8|101137.5|1706
1659664500000|2022-08-05 01:55:00|101269.8|101169.8|101261.8|101183|101318.3|101208.2|101256.4|101163.9|1740
1659664800000|2022-08-05 02:00:00|101275.6|101169.4|101274.8|101174.1|101330.2|101227.7|101237.4|101135.7|1966
1659665100000|2022-08-05 02:05:00|101270.2|101172.2|101284.8|101190.7|101296.3|101194.9|101236|101151.4|1647
1659665400000|2022-08-05 02:10:00|101286.3|101188.4|101232.1|101144.9|101320.6|101212.9|101223.6|101131.2|1560
1659665700000|2022-08-05 02:15:00|101229.8|101141.7|101221|101132.6|101248.4|101151|101205.1|101112.7|1376
1659666000000|2022-08-05 02:20:00|101221.2|101131.2|101251.2|101158.9|101263|101167.1|101215.7|101120.8|1529
1659666300000|2022-08-05 02:25:00|101252.4|101158.6|101258.9|101171.1|101282.4|101185.2|101245.7|101150.5|1671
1659666600000|2022-08-05 02:30:00|101258.1|101174|101238.8|101136.1|101282.5|101180.7|101222|101130.3|1643
1659666900000|2022-08-05 02:35:00|101241.5|101134.4|101231.4|101145.6|101258.8|101161.2|101222.9|101134.4|1423
1659667200000|2022-08-05 02:40:00|101231.2|101145.4|101244.1|101156|101263.5|101165.9|101219.6|101129.5|1591
1659667500000|2022-08-05 02:45:00|101244.2|101156.1|101239.1|101147.9|101282.7|101179.2|101230.4|101137.7|1631
1659667800000|2022-08-05 02:50:00|101238.1|101150|101222|101132.1|101271.1|101171.5|101211.8|101127.1|1334
1659668100000|2022-08-05 02:55:00|101225.1|101130.3|101225.1|101140.6|101256.4|101162.3|101219.3|101129.6|1470
1659668400000|2022-08-05 03:00:00|101225|101140.5|101215.2|101131.6|101247.8|101149.6|101204.1|101110.7|1577
1659668700000|2022-08-05 03:05:00|101215.3|101131.7|101232.7|101135.8|101259.7|101149.3|101195.4|101105.3|1486
1659669000000|2022-08-05 03:10:00|101232.6|101135.7|101245.9|101143|101260|101161.3|101217.1|101124.2|1195
1659669300000|2022-08-05 03:15:00|101244.5|101145.5|101248.6|101164.9|101262.4|101169.3|101238.9|101143.1|1003
1659669600000|2022-08-05 03:20:00|101248.5|101164.8|101214.8|101122.4|101260.2|101168.2|101211.4|101117.9|1165
1659669900000|2022-08-05 03:25:00|101209.2|101122.5|101226.8|101128|101241.7|101143.1|101202|101105.7|912
1659670200000|2022-08-05 03:30:00|101224.6|101127.9|101245.8|101146.3|101254.5|101154.9|101221.3|101125.2|991
1659670500000|2022-08-05 03:35:00|101245.7|101146.2|101239.1|101133.6|101253.3|101155.1|101215.6|101115.7|910
1659670800000|2022-08-05 03:40:00|101237.6|101127.1|101239.3|101137.6|101267.5|101160.4|101231.4|101118.6|1374
1659671100000|2022-08-05 03:45:00|101238.6|101137.1|101236.6|101120.6|101272.1|101156.1|101233.5|101120.3|1292
1659671400000|2022-08-05 03:50:00|101234.3|101119.8|101217.9|101123|101247.1|101131.1|101192.1|101089.7|1359
1659671700000|2022-08-05 03:55:00|101215.8|101124.7|101241.9|101145.3|101259.9|101149.4|101215.6|101112.1|1477
1659672000000|2022-08-05 04:00:00|101249.6|101133.6|101236.5|101144.2|101267.5|101155.6|101191.6|101118.2|2137
1659672300000|2022-08-05 04:05:00|101236.3|101144|101287|101189.3|101311.4|101203.1|101234.1|101124.7|1784
1659672600000|2022-08-05 04:10:00|101285.2|101196.8|101294.5|101204.6|101310.7|101207.7|101238.2|101138.3|2132
1659672900000|2022-08-05 04:15:00|101285.9|101205.3|101295.5|101183|101312.2|101215.3|101258|101164.4|2146
1659673200000|2022-08-05 04:20:00|101293.3|101185.7|101276.7|101198.8|101305.8|101219.4|101260.1|101162.7|2166
1659673500000|2022-08-05 04:25:00|101276.3|101190.9|101311.5|101218.8|101323.8|101227.7|101268.7|101172.1|1602
1659673800000|2022-08-05 04:30:00|101312.3|101218.6|101294.3|101213.5|101327.3|101231.4|101284.4|101175.5|1932
1659674100000|2022-08-05 04:35:00|101304.8|101204.9|101298.3|101204.2|101313.5|101217.4|101274|101171.5|1904
1659674400000|2022-08-05 04:40:00|101292.6|101202.5|101295.3|101196.6|101317.4|101214.1|101286.6|101186.8|1864
1659674700000|2022-08-05 04:45:00|101300.4|101199|101261.1|101145.1|101312.6|101206.3|101233.8|101134.1|1898
1659675000000|2022-08-05 04:50:00|101260.1|101146.4|101257.6|101146.3|101272.8|101162.8|101232.5|101132.9|1470
1659675300000|2022-08-05 04:55:00|101259.6|101152.5|101320.6|101215.1|101339.8|101226|101255.6|101151.3|1653
1659675600000|2022-08-05 05:00:00|101319.5|101213|101356.1|101244|101365.7|101253.9|101310|101213|2281
1659675900000|2022-08-05 05:05:00|101355.9|101243.6|101385.4|101272.5|101390.4|101275.9|101339.5|101239.3|2072
1659676200000|2022-08-05 05:10:00|101374.9|101270.8|101367.1|101263.4|101397.6|101290.4|101344.5|101247.2|1743
1659676500000|2022-08-05 05:15:00|101368|101263.3|101372.2|101272.6|101392.1|101279.6|101356.6|101256.2|1681
1659676800000|2022-08-05 05:20:00|101380.4|101272.8|101335.2|101232.8|101388.8|101280.8|101314.6|101224.5|1768
1659677100000|2022-08-05 05:25:00|101335.3|101231|101334|101241.8|101350.7|101249.2|101306.6|101210.9|1404
1659677400000|2022-08-05 05:30:00|101333.5|101241.5|101339.7|101245.8|101359.1|101249.3|101309.9|101222.3|1386
1659677700000|2022-08-05 05:35:00|101339.1|101244.7|101331.7|101233.7|101356.5|101255.2|101309.9|101220.1|1233
1659678000000|2022-08-05 05:40:00|101332.8|101234.7|101275.3|101163.2|101347.6|101250.9|101242.7|101149.8|1291
1659678300000|2022-08-05 05:45:00|101275|101165.8|101255.6|101149.3|101282.2|101203.6|101228.6|101137.3|1467
1659678600000|2022-08-05 05:50:00|101272.8|101156.8|101272.2|101177.4|101301.1|101202.6|101239.8|101148.1|1909
1659678900000|2022-08-05 05:55:00|101283.2|101168|101296.9|101180.9|101342.6|101226.6|101270.1|101162.8|1591
1659679200000|2022-08-05 06:00:00|101294.7|101178.7|101302.9|101217|101336.9|101256.7|101245.1|101169.8|1678
1659679500000|2022-08-05 06:05:00|101298.4|101222.5|101275.2|101250.2|101348.8|101283.2|101274.4|101207.6|1358
1659679800000|2022-08-05 06:10:00|101276|101251|101330.3|101280.3|101347.4|101293.7|101270.6|101231.2|956
1659680100000|2022-08-05 06:15:00|101330.9|101280.9|101315.8|101265.8|101343.5|101299.5|101286.9|101238.5|1083
1659680400000|2022-08-05 06:20:00|101316|101266|101309.4|101284.4|101368.2|101297.5|101300.2|101252.2|967
1659680700000|2022-08-05 06:25:00|101309.5|101284.5|101325|101275|101353.7|101300.5|101286.7|101258.5|1246
1659681000000|2022-08-05 06:30:00|101326.3|101276.3|101319.7|101294.7|101375.2|101330.7|101316.9|101273.4|1350
1659681300000|2022-08-05 06:35:00|101319.6|101294.6|101286.9|101261.9|101337.8|101305.2|101282.5|101246.2|1380
1659681600000|2022-08-05 06:40:00|101292.2|101267.2|101338.6|101313.6|101383.6|101327.4|101277.3|101239.8|1416
1659681900000|2022-08-05 06:45:00|101350.3|101300.3|101324.8|101299.8|101351.9|101326.9|101322.2|101287|1472
1659682200000|2022-08-05 06:50:00|101324.9|101299.9|101214.6|101164.6|101334.3|101309.3|101201.1|101163.6|1753
1659682500000|2022-08-05 06:55:00|101202.6|101177.6|101262|101212|101263.9|101237.4|101193.2|101168.2|1707
1659682800000|2022-08-05 07:00:00|101249.3|101224.3|101268.2|101243.2|101294|101269|101231.3|101206.3|1609
1659683100000|2022-08-05 07:05:00|101268.5|101243.5|101259.7|101234.7|101277.3|101252.3|101223.2|101198.2|1609
1659683400000|2022-08-05 07:10:00|101259.4|101234.4|101282.3|101257.3|101318|101293|101251.1|101226.1|1582
1659683700000|2022-08-05 07:15:00|101280|101255|101301.8|101276.8|101327.5|101302.5|101276.3|101250|1471
1659684000000|2022-08-05 07:20:00|101301.6|101276.6|101266.4|101241.4|101305.2|101280.2|101221|101196|1471
1659684300000|2022-08-05 07:25:00|101268|101243|101316.9|101291.9|101359.2|101323.9|101266.8|101241.8|1537
1659684600000|2022-08-05 07:30:00|101317.2|101292.2|101269.5|101244.5|101322.9|101297.9|101256.5|101231.5|1666
1659684900000|2022-08-05 07:35:00|101266.9|101241.9|101274.1|101249.1|101297.9|101272.9|101252.7|101227.7|1578
1659685200000|2022-08-05 07:40:00|101273.9|101248.9|101319.7|101294.7|101332.5|101307.5|101270|101245|1336
1659685500000|2022-08-05 07:45:00|101319.4|101294.4|101354.3|101329.3|101357.2|101332.2|101301.2|101276.2|1611
1659685800000|2022-08-05 07:50:00|101354.2|101329.2|101383.9|101358.9|101385.7|101360.7|101333.5|101308.5|1296
1659686100000|2022-08-05 07:55:00|101384.5|101359.5|101309.4|101284.4|101384.5|101359.5|101283.4|101258.4|1597
1659686400000|2022-08-05 08:00:00|101309.7|101284.7|101335|101310|101350.7|101325.7|101271.9|101246.9|1788
1659686700000|2022-08-05 08:05:00|101334|101309|101338.6|101313.6|101371.4|101346.4|101331.1|101306.1|1459
1659687000000|2022-08-05 08:10:00|101338.4|101313.4|101353.7|101328.7|101379.3|101354.3|101330.5|101305.5|1450
1659687300000|2022-08-05 08:15:00|101353.6|101328.6|101448.9|101423.9|101464.2|101439.2|101352.8|101327.8|1753
1659687600000|2022-08-05 08:20:00|101453.6|101428.6|101419|101394|101463.8|101438.8|101388.4|101363.4|1535
1659687900000|2022-08-05 08:25:00|101418.5|101393.5|101422.6|101397.6|101442.1|101417.1|101368.9|101343.9|1463
1659688200000|2022-08-05 08:30:00|101422.8|101397.8|101419.1|101394.1|101425.4|101400.4|101362.8|101337.8|1434
1659688500000|2022-08-05 08:35:00|101419.3|101394.3|101402.6|101377.6|101439.5|101414.5|101396.5|101371.5|1245
1659688800000|2022-08-05 08:40:00|101404.4|101379.4|101453|101428|101472.8|101447.8|101373.8|101348.8|1401
1659689100000|2022-08-05 08:45:00|101454.6|101429.6|101470.7|101445.7|101477.5|101452.5|101425.7|101400.7|1223
1659689400000|2022-08-05 08:50:00|101470.6|101445.6|101475.7|101450.7|101483.8|101458.8|101454.9|101429.9|1121
1659689700000|2022-08-05 08:55:00|101475|101450|101484.9|101459.9|101529.6|101504.6|101468|101443|1447
1659690000000|2022-08-05 09:00:00|101485.2|101460.2|101463.7|101438.7|101513|101488|101456|101431|1581
1659690300000|2022-08-05 09:05:00|101464.7|101439.7|101439.7|101414.7|101482.7|101457.7|101425.4|101400.4|1559
1659690600000|2022-08-05 09:10:00|101439.1|101414.1|101413.5|101388.5|101450.3|101425.3|101410.4|101385.4|1399
1659690900000|2022-08-05 09:15:00|101413.8|101388.8|101399|101374|101414.1|101389.1|101375.4|101350.4|1518
1659691200000|2022-08-05 09:20:00|101399.4|101374.4|101405.9|101380.9|101430.5|101405.5|101367.8|101342.8|1438
1659691500000|2022-08-05 09:25:00|101406.1|101381.1|101393.9|101368.9|101407.6|101382.6|101372.7|101347.7|1321
1659691800000|2022-08-05 09:30:00|101394.1|101369.1|101441.9|101416.9|101453.8|101428.8|101381|101356|1379
1659692100000|2022-08-05 09:35:00|101442.2|101417.2|101432.9|101407.9|101456.1|101431.1|101408.9|101383.9|1358
1659692400000|2022-08-05 09:40:00|101431|101406|101456.3|101431.3|101459.7|101434.7|101417.4|101392.4|1699
1659692700000|2022-08-05 09:45:00|101456.6|101431.6|101422.7|101397.7|101467.7|101442.7|101422.6|101397.6|1374
1659693000000|2022-08-05 09:50:00|101422.2|101397.2|101417.2|101392.2|101433.1|101408.1|101408.4|101383.4|1405
1659693300000|2022-08-05 09:55:00|101416.8|101391.8|101398.7|101373.7|101429|101404|101396|101371|1469
1659693600000|2022-08-05 10:00:00|101398.9|101373.9|101400.6|101375.6|101410.5|101385.5|101367.2|101342.2|1585
1659693900000|2022-08-05 10:05:00|101401.2|101376.2|101376.3|101351.3|101447.8|101422.8|101365|101330.3|1308
1659694200000|2022-08-05 10:10:00|101376.2|101351.2|101509.4|101484.4|101510|101485|101376.1|101351.1|1452
1659694500000|2022-08-05 10:15:00|101509.7|101484.7|101483.9|101458.9|101512.1|101487.1|101431.5|101406.5|1259
1659694800000|2022-08-05 10:20:00|101482.7|101457.7|101502.1|101477.1|101504|101479|101447.4|101422.4|1624
1659695100000|2022-08-05 10:25:00|101502.2|101477.2|101396.6|101371.6|101502.2|101477.2|101377.4|101352.4|1472
1659695400000|2022-08-05 10:30:00|101397|101372|101415.4|101390.4|101415.4|101390.4|101356.5|101331.5|1176
1659695700000|2022-08-05 10:35:00|101413.9|101388.9|101431.8|101406.8|101444.6|101419.6|101398.8|101373.8|1155
1659696000000|2022-08-05 10:40:00|101431.9|101406.9|101402.8|101377.8|101442.1|101417.1|101379.7|101354.7|1405
1659696300000|2022-08-05 10:45:00|101402.6|101377.6|101407.5|101382.5|101440.7|101415.7|101385|101360|1287
1659696600000|2022-08-05 10:50:00|101407.7|101382.7|101438.8|101413.8|101447|101422|101407.1|101382.1|1387
1659696900000|2022-08-05 10:55:00|101438.7|101413.7|101361.4|101336.4|101446.7|101421.7|101358.8|101333.8|1392
1659697200000|2022-08-05 11:00:00|101362.4|101337.4|101374|101349|101411.2|101386.2|101357.2|101332.2|1595
1659697500000|2022-08-05 11:05:00|101373.5|101348.5|101388.3|101363.3|101427.9|101402.9|101356.5|101331.5|1254
1659697800000|2022-08-05 11:10:00|101388.7|101363.7|101340.3|101315.3|101398.8|101373.8|101317.3|101292.3|1433
1659698100000|2022-08-05 11:15:00|101339.7|101314.7|101435.8|101410.8|101437.6|101412.6|101337.4|101312.4|1320
1659698400000|2022-08-05 11:20:00|101436.2|101411.2|101446.1|101421.1|101462.4|101437.4|101424.8|101399.8|1314
1659698700000|2022-08-05 11:25:00|101446.9|101421.9|101376.8|101351.8|101448.3|101423.3|101374.1|101349.1|1343
1659699000000|2022-08-05 11:30:00|101376.7|101351.7|101318.4|101293.4|101380|101355|101310.9|101285.9|1347
1659699300000|2022-08-05 11:35:00|101318.3|101293.3|101285.7|101260.7|101348.1|101323.1|101284|101259|1302
1659699600000|2022-08-05 11:40:00|101286.5|101261.5|101271.3|101246.3|101299.3|101274.3|101236.6|101211.6|1558
1659699900000|2022-08-05 11:45:00|101270.9|101245.9|101256.4|101231.4|101303.6|101263.6|101239.9|101214.9|1532
1659700200000|2022-08-05 11:50:00|101255|101230|101288.9|101263.9|101310.8|101285.8|101253.6|101228.6|1448
1659700500000|2022-08-05 11:55:00|101288.5|101263.5|101233.7|101208.7|101308.3|101283.3|101198.8|101173.8|1710
1659700800000|2022-08-05 12:00:00|101233.5|101208.5|101225.8|101200.8|101249.3|101224.3|101187.4|101162.4|1938
1659701100000|2022-08-05 12:05:00|101224.7|101199.7|101203.2|101178.2|101225|101200|101160.3|101135.3|1598
1659701400000|2022-08-05 12:10:00|101203.3|101178.3|101228.1|101203.1|101260|101235|101197.8|101172.8|1428
1659701700000|2022-08-05 12:15:00|101229.1|101204.1|101285.6|101260.6|101298|101273|101223.4|101198.4|1607
1659702000000|2022-08-05 12:20:00|101289.6|101264.6|101300.1|101275.1|101330.6|101301.9|101252.4|101227.4|1876
1659702300000|2022-08-05 12:25:00|101301.7|101276.7|101274.3|101158.3|101328|101293.4|101251.7|101153.3|2009
1659702600000|2022-08-05 12:30:00|101274.6|101158.6|101809.8|101739.2|101962.8|101863|101274.6|101158.6|2332
1659702900000|2022-08-05 12:35:00|101808|101737.6|101899.7|101849.7|101999.8|101954.5|101791.1|101727.6|2304
1659703200000|2022-08-05 12:40:00|101904.6|101854.6|101903|101878|102030.7|101980.7|101837.7|101812.7|2327
1659703500000|2022-08-05 12:45:00|101903.9|101878.9|102131.4|102106.4|102141.5|102110.7|101903.1|101878.1|2269
1659703800000|2022-08-05 12:50:00|102130.9|102105.9|102211.2|102186.2|102221.1|102196.1|102088.7|102063.7|2177
1659704100000|2022-08-05 12:55:00|102209.3|102184.3|102187|102162|102233.2|102193.8|102124.6|102088.4|2192
1659704400000|2022-08-05 13:00:00|102198.2|102148.2|102107.7|102082.7|102225.7|102187.3|102101.7|102058.1|2077
1659704700000|2022-08-05 13:05:00|102107.8|102082.8|102115.5|102090.5|102118|102093|102006.5|101977.5|2143
1659705000000|2022-08-05 13:10:00|102114.7|102089.7|102206.4|102181.4|102220.5|102195.5|102111.5|102086.5|2107
1659705300000|2022-08-05 13:15:00|102205.6|102180.6|102261.4|102236.4|102274.8|102249.8|102146.4|102121.4|2148
1659705600000|2022-08-05 13:20:00|102261.1|102236.1|102281.9|102256.9|102379.9|102354.9|102261.1|102236.1|2100
1659705900000|2022-08-05 13:25:00|102282.4|102257.4|102227.8|102202.8|102295.8|102270.8|102189.5|102164.5|2122
1659706200000|2022-08-05 13:30:00|102227.9|102202.9|102154.8|102129.8|102277.1|102252.1|102140.2|102115.2|2188
1659706500000|2022-08-05 13:35:00|102155.9|102130.9|102161.9|102136.9|102189.9|102164.9|102103.4|102078.4|2103
1659706800000|2022-08-05 13:40:00|102161.8|102136.8|102134.1|102109.1|102261.7|102236.7|102122.8|102097.8|2129
1659707100000|2022-08-05 13:45:00|102134.3|102109.3|102186.6|102161.6|102251.4|102226.4|102113.7|102088.7|2212
1659707400000|2022-08-05 13:50:00|102186.9|102161.9|101989.6|101964.6|102191.1|102166.1|101952.2|101927.2|2237
1659707700000|2022-08-05 13:55:00|101989.9|101964.9|101985.5|101960.5|102007.3|101982.3|101924.1|101899.1|2199
1659708000000|2022-08-05 14:00:00|101985.9|101960.9|102006.2|101981.2|102089.5|102064.5|101972|101947|2148
1659708300000|2022-08-05 14:05:00|102006.9|101981.9|101922.9|101897.9|102054.8|102029.8|101906|101881|2122
1659708600000|2022-08-05 14:10:00|101922.7|101897.7|101819.2|101794.2|102018.8|101993.8|101784.6|101759.6|2185
1659708900000|2022-08-05 14:15:00|101820|101795|101821.5|101796.5|101907.1|101882.1|101782.7|101757.7|2157
1659709200000|2022-08-05 14:20:00|101822.9|101797.9|101853|101828|101871.8|101846.8|101800.8|101775.8|2093
1659709500000|2022-08-05 14:25:00|101854.3|101829.3|101940.2|101915.2|101968.9|101943.9|101847.6|101822.6|2101
1659709800000|2022-08-05 14:30:00|101939.8|101914.8|101924.9|101899.9|101987|101957.8|101865.8|101840.8|2131
1659710100000|2022-08-05 14:35:00|101925.2|101900.2|101918.7|101893.7|101958.1|101933.1|101877.1|101852.1|1942
1659710400000|2022-08-05 14:40:00|101918|101893|101932.8|101907.8|101948.1|101923.1|101876.5|101851.5|1974
1659710700000|2022-08-05 14:45:00|101933.2|101908.2|102028.6|102003.6|102041.5|102016.5|101889.9|101864.9|2029
1659711000000|2022-08-05 14:50:00|102029|102004|102024.5|101999.5|102057.4|102032.4|101975.5|101950.5|1973
1659711300000|2022-08-05 14:55:00|102023.8|101998.8|102020.4|101995.4|102062.1|102037.1|102011.6|101986.6|2011
1659711600000|2022-08-05 15:00:00|102020.7|101995.7|102074.2|102049.2|102110.6|102074.3|102008.3|101983.3|1938
1659711900000|2022-08-05 15:05:00|102074.3|102049.3|102136.9|102111.9|102184|102156.4|102071.5|102046.5|2085
1659712200000|2022-08-05 15:10:00|102136.4|102111.4|102120.3|102095.3|102170.1|102131.5|102105.7|102060.2|1826
1659712500000|2022-08-05 15:15:00|102120.9|102095.9|102133.8|102108.8|102153.3|102119.3|102112.3|102070.4|1757
1659712800000|2022-08-05 15:20:00|102133.6|102108.6|102236.7|102211.7|102273.7|102240.4|102129.1|102083.5|1900
1659713100000|2022-08-05 15:25:00|102236.5|102211.5|102356|102283.9|102404.6|102353.8|102233.5|102201.8|2011
1659713400000|2022-08-05 15:30:00|102358.3|102284.6|102260|102210|102379.2|102322.3|102212.5|102145.6|2116
1659713700000|2022-08-05 15:35:00|102246.2|102221.2|102164.5|102139.5|102275.1|102237.2|102130.2|102093.8|1986
1659714000000|2022-08-05 15:40:00|102164.4|102139.4|102170.2|102145.2|102308.9|102236.2|102142.8|102076.5|1967
1659714300000|2022-08-05 15:45:00|102170.7|102145.7|102121.6|102096.6|102187.4|102147.7|102104.8|102079.8|1628
1659714600000|2022-08-05 15:50:00|102121.7|102096.7|102075.3|102050.3|102126.5|102101.5|102034.1|101997.5|1773
1659714900000|2022-08-05 15:55:00|102075.2|102050.2|102010.6|101985.6|102077.6|102052.6|101994.7|101969.7|1737
1659715200000|2022-08-05 16:00:00|102010.4|101985.4|102033.1|102008.1|102153.1|102078.3|102003.4|101978.4|1947
1659715500000|2022-08-05 16:05:00|102032.2|102007.2|102054.4|101970.3|102064.6|102009.6|101978.4|101930.1|1999
1659715800000|2022-08-05 16:10:00|102043.9|101993.9|102013|101988|102065.3|102020.7|101994.6|101950.9|2046
1659716100000|2022-08-05 16:15:00|102013.3|101988.3|102033.4|102008.4|102071.7|102018.2|101984.7|101947.1|1736
1659716400000|2022-08-05 16:20:00|102033.7|102008.7|102013.1|101988.1|102077.6|102010.4|102008.2|101975.5|1498
1659716700000|2022-08-05 16:25:00|102011.7|101986.7|102030.7|102005.7|102065.5|102017.1|102003.5|101967.7|1632
1659717000000|2022-08-05 16:30:00|102030.9|102005.9|102041.5|102016.5|102070.1|102037.1|102008.8|101958.8|1542
1659717300000|2022-08-05 16:35:00|102041.7|102016.7|102020.4|101995.4|102069.4|102029.8|102005.1|101952.1|1725
1659717600000|2022-08-05 16:40:00|102020.2|101995.2|101986.3|101961.3|102037.3|102004.2|101969.1|101934.4|1546
1659717900000|2022-08-05 16:45:00|101986.1|101961.1|101911.4|101886.4|102005.2|101963.1|101905.5|101880.5|1725
1659718200000|2022-08-05 16:50:00|101910.6|101885.6|101959.6|101909.6|101972.5|101922.5|101849.7|101815.4|1863
1659718500000|2022-08-05 16:55:00|101959.7|101909.7|101931|101881|101967|101914.4|101883.8|101831.5|1526
1659718800000|2022-08-05 17:00:00|101931.4|101881.4|101828.8|101803.8|101955.2|101910.2|101821.2|101796.2|1582
1659719100000|2022-08-05 17:05:00|101829.5|101804.5|101888.1|101863.1|101908.8|101863.4|101804.1|101771.8|1705
1659719400000|2022-08-05 17:10:00|101887.6|101862.6|101825.4|101775.4|101901.3|101863.9|101816.4|101766.4|1637
1659719700000|2022-08-05 17:15:00|101825.1|101775.1|101823|101798|101850.9|101810.8|101796.6|101760.1|1506
1659720000000|2022-08-05 17:20:00|101826.5|101801.5|101857.5|101807.5|101923.8|101862.9|101820.2|101783.8|1791
1659720300000|2022-08-05 17:25:00|101857.7|101807.7|101869.2|101819.2|101908.2|101843.5|101806.4|101758.5|1438
1659720600000|2022-08-05 17:30:00|101872.1|101822.1|101910.5|101860.5|101927.9|101884.5|101865.7|101815.7|1558
1659720900000|2022-08-05 17:35:00|101910|101860|101885.7|101860.7|101915.9|101872.4|101879.4|101835.1|1417
1659721200000|2022-08-05 17:40:00|101885.2|101860.2|101932.7|101882.7|101934.1|101884.1|101856.2|101829.4|1415
1659721500000|2022-08-05 17:45:00|101933.3|101883.3|101918.1|101868.1|101947.7|101885.4|101869.2|101833.3|1385
1659721800000|2022-08-05 17:50:00|101918.6|101868.6|101924.2|101874.2|101968.3|101904.1|101905|101851.9|1299
1659722100000|2022-08-05 17:55:00|101923.8|101873.8|101905.8|101855.8|101947|101901.4|101879.1|101824.3|1643
1659722400000|2022-08-05 18:00:00|101905.4|101855.4|101908.7|101858.7|101926.6|101876.8|101880.8|101824.5|1541
1659722700000|2022-08-05 18:05:00|101908.4|101858.4|101974.3|101924.3|101983.2|101933.2|101908.4|101858.4|1302
1659723000000|2022-08-05 18:10:00|101975|101925|101969.1|101919.1|102014.3|101974.5|101962.5|101912.9|1385
1659723300000|2022-08-05 18:15:00|101969.5|101919.5|101932.3|101882.3|101984.5|101950.1|101920.7|101870.7|1312
1659723600000|2022-08-05 18:20:00|101932.9|101882.9|101935.2|101885.2|101960.9|101918.5|101920.9|101879.1|1295
1659723900000|2022-08-05 18:25:00|101936.2|101886.2|101931.4|101881.4|101957.5|101921|101916.7|101879.2|1386
1659724200000|2022-08-05 18:30:00|101930.6|101880.6|101911.1|101861.1|101949.3|101907.7|101858.6|101816.6|1617
1659724500000|2022-08-05 18:35:00|101910.4|101860.4|101916.2|101866.2|101924.8|101885.4|101867.1|101821.3|1252
1659724800000|2022-08-05 18:40:00|101916.4|101866.4|101918.6|101868.6|101961.1|101921.9|101878.7|101838.6|1438
1659725100000|2022-08-05 18:45:00|101917.7|101867.7|101938.8|101913.8|101950.3|101915.4|101910|101866.8|1509
1659725400000|2022-08-05 18:50:00|101938.5|101913.5|102010.2|101960.2|102010.8|101965.5|101931.7|101881.7|1454
1659725700000|2022-08-05 18:55:00|102009.6|101959.6|101979.6|101954.6|102017.3|101979.7|101950.8|101925.8|1583
1659726000000|2022-08-05 19:00:00|101979.7|101954.7|101907.7|101857.7|101983.4|101955.1|101894.1|101820.7|1589
1659726300000|2022-08-05 19:05:00|101907.4|101857.4|101925.2|101900.2|102000.4|101957.2|101896.7|101831.6|1531
1659726600000|2022-08-05 19:10:00|101925|101900|101898.4|101848.4|101944.7|101908.7|101895.7|101845.5|1371
1659726900000|2022-08-05 19:15:00|101899.2|101849.2|101947.4|101897.4|101951.2|101914.9|101874.6|101829.3|1280
1659727200000|2022-08-05 19:20:00|101947.1|101897.1|101926.7|101876.7|101958.3|101922.9|101916.4|101876.7|1219
1659727500000|2022-08-05 19:25:00|101925.3|101875.3|101957.1|101907.1|101961.7|101922.9|101914.4|101872.8|1166
1659727800000|2022-08-05 19:30:00|101957.4|101907.4|101914.3|101864.3|101967.3|101908.6|101902.9|101835.4|990
1659728100000|2022-08-05 19:35:00|101914.7|101864.7|101924.1|101874.1|101940.6|101901.2|101895.5|101827.8|1052
1659728400000|2022-08-05 19:40:00|101924|101874|101933.8|101860.9|101973|101908.5|101902.7|101858.9|936
1659728700000|2022-08-05 19:45:00|101933.2|101861.2|101894.1|101797.5|101938.8|101874.2|101888.2|101780.4|1180
1659729000000|2022-08-05 19:50:00|101892.2|101799.5|101907.8|101826.7|101933.5|101833.8|101858.7|101766.7|1288
1659729300000|2022-08-05 19:55:00|101908.6|101826.8|101957.5|101860.1|101964|101870.5|101892.7|101785.7|1488
1659729600000|2022-08-05 20:00:00|101959.8|101857.3|101964.4|101853|101985|101884.3|101933.4|101817.4|1520
1659729900000|2022-08-05 20:05:00|101966.2|101852|101963.7|101873.1|101992.3|101908.7|101943.2|101852|786
1659730200000|2022-08-05 20:10:00|101962.5|101873.8|101953.6|101850.8|101993.8|101924.6|101927.8|101825|935
1659730500000|2022-08-05 20:15:00|101958.1|101847.1|101944.8|101831.1|101964.7|101870.3|101916.8|101819.5|759
1659730800000|2022-08-05 20:20:00|101938.6|101846.8|101936.2|101851.4|101947|101875.7|101918.6|101828|468
1659731100000|2022-08-05 20:25:00|101932.8|101855.3|101971.4|101855.4|101981|101886|101924|101833.8|680
1659731400000|2022-08-05 20:30:00|101968.6|101859.8|101978.1|101862.1|101998.9|101903.1|101961.6|101845.6|763
1659731700000|2022-08-05 20:35:00|101977.1|101861.1|101971.7|101855.7|101998.2|101886.2|101941.6|101825.6|1044
1659732000000|2022-08-05 20:40:00|101974.6|101858.6|101967.3|101851.3|101990.9|101882.5|101961.5|101845.5|1101
1659732300000|2022-08-05 20:45:00|101966.3|101850.3|101957.2|101841.2|101988.8|101876.3|101933|101817|1089
1659732600000|2022-08-05 20:50:00|101966.1|101850.1|101964.4|101848.4|102000.7|101884.7|101944.4|101828.4|1040
1659732900000|2022-08-05 20:55:00|101963.7|101847.7|101962.5|101846.5|102056.4|101940.4|101922.8|101806.8|1666
1659902400000|2022-08-07 20:00:00|101958.7|101817.7|101989.7|101848.7|102005.1|101864.1|101958.7|101817.7|7
1659902700000|2022-08-07 20:05:00|101985.1|101844.1|101993.7|101852.7|102003.6|101862.6|101981.3|101840.3|13
1659903000000|2022-08-07 20:10:00|101993.5|101852.5|102052.8|101911.8|102052.8|101911.8|101991.7|101850.7|19
1659903300000|2022-08-07 20:15:00|102022.4|101881.4|102090.6|101949.6|102149.5|102008.5|102022.4|101881.4|31
1659903600000|2022-08-07 20:20:00|102157.5|102016.5|102189.1|102048.1|102189.1|102048.1|102075.6|101934.6|14
1659903900000|2022-08-07 20:25:00|102124|101983|102083.7|101942.7|102189.1|102048.1|102083.7|101942.7|5
1659904200000|2022-08-07 20:30:00|102076|101935|102123.1|101982.1|102123.1|101982.1|102064.1|101923.1|23
1659904500000|2022-08-07 20:35:00|102103.9|101962.9|102163.6|102022.6|102163.6|102022.6|102103.9|101962.9|6
1659904800000|2022-08-07 20:40:00|102111.4|101970.4|102111.3|101970.3|102163.6|102022.6|102111.3|101970.3|3
1659905400000|2022-08-07 20:50:00|102103.9|101962.9|102103.9|101962.9|102103.9|101962.9|102103.9|101962.9|1
1659906000000|2022-08-07 21:00:00|102077.1|101936.1|102060.4|101919.4|102093|101952|102060.4|101919.4|16
1659906300000|2022-08-07 21:05:00|102087.5|101946.5|102080.5|101939.5|102121|101980|102063.7|101922.7|11
1659906600000|2022-08-07 21:10:00|102160.6|102019.6|102150.6|102029.6|102160.6|102029.6|102150.6|102019.6|2
1659906900000|2022-08-07 21:15:00|102131|102010|102104.2|101983.2|102131|102010|102092.5|101971.5|3
1659907200000|2022-08-07 21:20:00|102091.6|101975.6|102091.6|101975.6|102091.6|101975.6|102091.6|101975.6|1
1659907500000|2022-08-07 21:25:00|102133.5|102017.5|102134.5|102018.5|102134.5|102018.5|102130.3|102014.3|3
1659907800000|2022-08-07 21:30:00|102016.2|101900.2|102014.8|101898.8|102054.2|101938.2|101975.7|101859.7|13
1659908100000|2022-08-07 21:35:00|102028.8|101912.8|102010.3|101894.3|102028.8|101912.8|101996.5|101880.5|7
1659908400000|2022-08-07 21:40:00|102022.4|101906.4|102015.9|101899.9|102024.2|101908.2|101969.3|101853.3|13
1659908700000|2022-08-07 21:45:00|102026.2|101910.2|102005.1|101889.1|102026.2|101910.2|101969.2|101853.2|23
1659909000000|2022-08-07 21:50:00|102033.2|101917.2|102035.2|101919.2|102073.1|101957.1|101955.3|101839.3|70
1659909300000|2022-08-07 21:55:00|102041|101925|102033.8|101917.8|102054.1|101938.1|102013.1|101897.1|89
1659909600000|2022-08-07 22:00:00|102055.5|101939.5|102078.8|101962.8|102094.8|101978.8|101996.4|101880.4|351
1659909900000|2022-08-07 22:05:00|102063.7|101947.7|102155.1|102039.1|102159.9|102043.9|102013.7|101897.7|755
1659910200000|2022-08-07 22:10:00|102149.5|102033.5|102135.5|102019.5|102166.4|102050.4|102084.3|101968.3|472
1659910500000|2022-08-07 22:15:00|102133.9|102017.9|102140.6|102024.6|102186.9|102070.9|102110.6|101994.6|765
1659910800000|2022-08-07 22:20:00|102140.5|102024.5|102150.7|102034.7|102184.1|102068.1|102121.4|102005.4|739
1659911100000|2022-08-07 22:25:00|102155|102039|102160|102044|102200.6|102084.6|102144.5|102028.5|783
1659911400000|2022-08-07 22:30:00|102154|102038|102128.5|102012.5|102177.4|102061.4|102101.6|101985.6|864
1659911700000|2022-08-07 22:35:00|102128.9|102012.9|102119.9|102003.9|102174.6|102058.6|102104.1|101988.1|1113
1659912000000|2022-08-07 22:40:00|102131.9|102015.9|102140.3|102024.3|102174.3|102058.3|102114.3|101998.3|667
1659912300000|2022-08-07 22:45:00|102141.6|102025.6|102141|102025|102170.7|102054.7|102100|101984|636
1659912600000|2022-08-07 22:50:00|102140.3|102024.3|102170.6|102054.6|102173|102057|102112.6|101996.6|632
1659912900000|2022-08-07 22:55:00|102171.2|102055.2|102158.9|102042.9|102189.3|102073.3|102131.7|102015.7|544
1659913200000|2022-08-07 23:00:00|102155.5|102039.5|102144.2|102028.2|102170.2|102054.2|102116.9|102000.9|1491
1659913500000|2022-08-07 23:05:00|102143|102027|102161.9|102045.9|102171.8|102055.8|102111.1|101995.1|1617
1659913800000|2022-08-07 23:10:00|102162.1|102046.1|102173.9|102057.9|102181|102065|102145.7|102029.7|1409
1659914100000|2022-08-07 23:15:00|102171.8|102055.8|102188.1|102072.1|102198.6|102082.6|102137.5|102021.5|1489
1659914400000|2022-08-07 23:20:00|102187.3|102071.3|102206.6|102090.6|102220.3|102104.3|102161.2|102045.2|1771
1659914700000|2022-08-07 23:25:00|102208.1|102092.1|102173.6|102057.6|102208.1|102092.1|102163.3|102047.3|1508
1659915000000|2022-08-07 23:30:00|102175.2|102059.2|102167.6|102051.6|102201.1|102085.1|102146.3|102030.3|1713
1659915300000|2022-08-07 23:35:00|102167.9|102051.9|102193.8|102077.8|102199.2|102083.2|102158.4|102042.4|1546
1659915600000|2022-08-07 23:40:00|102194.4|102078.4|102176.2|102060.2|102208.3|102092.3|102155.7|102039.7|1770
1659915900000|2022-08-07 23:45:00|102168.5|102052.5|102199.5|102083.5|102204.3|102088.3|102146.9|102030.9|1557
1659916200000|2022-08-07 23:50:00|102198.7|102082.7|102147.3|102031.3|102200.7|102084.7|102113.9|101997.9|1311
1659916500000|2022-08-07 23:55:00|102134.4|102018.4|102153.7|102037.7|102172.4|102056.4|102131.1|102015.1|1168
1659916800000|2022-08-08 00:00:00|102154.5|102038.5|102136.6|102020.6|102218.3|102102.3|102029.9|101913.9|1783
1659917100000|2022-08-08 00:05:00|102135|102019|102142.6|102026.6|102160.3|102044.3|102111.8|101995.8|1756
1659917400000|2022-08-08 00:10:00|102142.5|102026.5|102183.4|102067.4|102211.4|102095.4|102132.6|102016.6|1670
1659917700000|2022-08-08 00:15:00|102182.4|102066.4|102161.5|102045.5|102197.1|102081.1|102143.2|102027.2|1539
1659918000000|2022-08-08 00:20:00|102161.4|102045.4|102158.8|102042.8|102189.2|102073.2|102152|102036|1365
1659918300000|2022-08-08 00:25:00|102158.7|102042.7|102206.1|102090.1|102215.4|102099.4|102156.7|102040.7|1357
1659918600000|2022-08-08 00:30:00|102205.8|102089.8|102206.8|102090.8|102218.1|102102.1|102178.3|102062.3|1309
1659918900000|2022-08-08 00:35:00|102204.5|102088.5|102152.5|102036.5|102224.1|102108.1|102133.4|102017.4|1194
1659919200000|2022-08-08 00:40:00|102150.5|102034.5|102117.6|102001.6|102151.5|102035.5|102110.9|101994.9|993
1659919500000|2022-08-08 00:45:00|102117.9|102001.9|102118.5|102002.5|102135.9|102019.9|102100.6|101984.6|1120
1659919800000|2022-08-08 00:50:00|102119.7|102003.7|102129.3|102013.3|102139.3|102023.3|102095.9|101979.9|1203
1659920100000|2022-08-08 00:55:00|102129.9|102013.9|102114.9|101998.9|102134|102018|102092.3|101976.3|1017
1659920400000|2022-08-08 01:00:00|102119.6|102003.6|102095.5|101979.5|102119.6|102003.6|102048.5|101932.5|1309
1659920700000|2022-08-08 01:05:00|102092|101976|102086.9|101970.9|102128.9|102012.9|102077.6|101961.6|893
1659921000000|2022-08-08 01:10:00|102086.8|101970.8|102091.3|101975.3|102108.7|101992.7|102068.9|101952.9|1585
1659921300000|2022-08-08 01:15:00|102091.4|101975.4|102036.5|101920.5|102100.7|101984.7|102033.1|101917.1|1181
1659921600000|2022-08-08 01:20:00|102036|101920|102065.5|101949.5|102081|101965|102035.8|101919.8|1134
1659921900000|2022-08-08 01:25:00|102066.1|101950.1|102056.1|101940.1|102071.4|101955.4|102037.9|101921.9|1020
1659922200000|2022-08-08 01:30:00|102053.8|101937.8|102033.6|101917.6|102065.7|101949.7|102026.8|101910.8|1138
1659922500000|2022-08-08 01:35:00|102033.3|101917.3|102033.1|101917.1|102049.9|101933.9|102018.5|101902.5|1116
1659922800000|2022-08-08 01:40:00|102033.3|101917.3|102013.1|101897.1|102042.5|101926.5|102010.6|101894.6|1406
1659923100000|2022-08-08 01:45:00|102014.5|101898.5|102018.1|101902.1|102020.5|101904.5|101989|101873|1544
1659923400000|2022-08-08 01:50:00|102017.4|101901.4|102035.5|101919.5|102039.8|101923.8|102000.2|101884.2|1798
1659923700000|2022-08-08 01:55:00|102037|101921|102013.1|101897.1|102054.2|101938.2|102012.9|101896.9|1661
1659924000000|2022-08-08 02:00:00|102016.1|101900.1|102044.6|101928.6|102058|101942|102009.6|101893.6|1488
1659924300000|2022-08-08 02:05:00|102044.5|101928.5|102064|101948|102069.1|101953.1|102043.8|101927.8|1318
1659924600000|2022-08-08 02:10:00|102063.8|101947.8|102029.9|101913.9|102065.3|101949.3|102027.5|101911.5|1403
1659924900000|2022-08-08 02:15:00|102029.8|101913.8|102042.2|101926.2|102056.3|101940.3|102015.2|101899.2|1408
1659925200000|2022-08-08 02:20:00|102043.6|101927.6|101984.8|101868.8|102052.1|101936.1|101978.8|101862.8|1660
1659925500000|2022-08-08 02:25:00|101984.2|101868.2|101957.3|101841.3|101993.4|101877.4|101954.7|101838.7|1100
1659925800000|2022-08-08 02:30:00|101957.6|101841.6|101946.2|101830.2|101978.3|101862.3|101927.6|101811.6|1764
1659926100000|2022-08-08 02:35:00|101945.3|101829.3|101953.1|101837.1|101967.6|101851.6|101931|101815|2155
1659926400000|2022-08-08 02:40:00|101951.8|101835.8|101938.4|101822.4|101957.6|101841.6|101929.9|101813.9|2149
1659926700000|2022-08-08 02:45:00|101940.5|101824.5|101938.5|101822.5|101956.5|101840.5|101924.2|101808.2|2091
1659927000000|2022-08-08 02:50:00|101939.8|101823.8|101940.2|101824.2|101952.3|101836.3|101920.4|101804.4|2033
1659927300000|2022-08-08 02:55:00|101939.6|101823.6|101956.4|101840.4|101964.3|101848.3|101928.8|101812.8|2070
1659927600000|2022-08-08 03:00:00|101956.6|101840.6|101977.3|101861.3|102003.6|101887.6|101937.4|101821.4|2172
1659927900000|2022-08-08 03:05:00|101977.4|101861.4|101964.2|101848.2|101987|101871|101958.5|101842.5|1719
1659928200000|2022-08-08 03:10:00|101964.4|101848.4|101986.1|101870.1|101990.9|101874.9|101960.8|101844.8|1362
1659928500000|2022-08-08 03:15:00|101986.2|101870.2|101957|101841|101995.8|101879.8|101954.5|101838.5|1434
1659928800000|2022-08-08 03:20:00|101953|101837|101982.2|101866.2|101989.7|101873.7|101949.6|101833.6|1823
1659929100000|2022-08-08 03:25:00|101982.6|101866.6|101996.5|101880.5|102012.1|101896.1|101969.3|101853.3|1693
1659929400000|2022-08-08 03:30:00|101996.4|101880.4|101958|101842|102009.2|101893.2|101950.3|101834.3|1427
1659929700000|2022-08-08 03:35:00|101958.5|101842.5|101954.2|101838.2|101983.5|101867.5|101949.1|101833.1|1066
1659930000000|2022-08-08 03:40:00|101954.1|101838.1|101940|101827.8|101958.3|101855.7|101934.6|101820.7|817
1659930300000|2022-08-08 03:45:00|101941.5|101826|101954.6|101838.6|101975|101860.7|101938.3|101822.3|803
1659930600000|2022-08-08 03:50:00|101954.7|101838.7|101939.2|101823.2|101981.5|101865.5|101936.6|101820.6|943
1659930900000|2022-08-08 03:55:00|101937.3|101821.3|101928.7|101812.7|101949.3|101833.3|101927.1|101811.1|1019
1659931200000|2022-08-08 04:00:00|101928.9|101812.9|101958.2|101842.2|101958.2|101844.3|101917.7|101801.7|1088
1659931500000|2022-08-08 04:05:00|101958.1|101842.1|101967.7|101851.7|101968.5|101852.5|101952.7|101836.7|993
1659931800000|2022-08-08 04:10:00|101966.2|101850.2|101951.7|101835.7|101978.8|101862.8|101950|101834|903
1659932100000|2022-08-08 04:15:00|101951.5|101835.5|101954.5|101838.5|101967.4|101851.4|101934|101818|1241
1659932400000|2022-08-08 04:20:00|101953.8|101837.8|101960.9|101844.9|101974.5|101859.4|101945.5|101829.5|1270
1659932700000|2022-08-08 04:25:00|101962|101846|101978|101862|101978.4|101866.5|101954.2|101838.2|986
1659933000000|2022-08-08 04:30:00|101977.2|101861.2|101990.8|101874.8|102008.5|101892.5|101969.3|101853.3|1002
1659933300000|2022-08-08 04:35:00|101990.6|101874.6|101987.4|101871.4|101993.2|101877.2|101971.5|101855.5|880
1659933600000|2022-08-08 04:40:00|101987.3|101871.3|101966.3|101850.3|101988.5|101872.5|101955.6|101839.6|897
1659933900000|2022-08-08 04:45:00|101967|101851|101960.9|101844.9|101971.3|101855.3|101951|101835|809
1659934200000|2022-08-08 04:50:00|101961.2|101845.2|101937.4|101821.4|101976.4|101860.4|101931.9|101815.9|780
1659934500000|2022-08-08 04:55:00|101936.9|101820.9|101920.2|101804.2|101943.7|101827.7|101918.7|101802.7|914
1659934800000|2022-08-08 05:00:00|101917.3|101801.3|101895.7|101789.5|101926.5|101817.5|101880.1|101764.1|1539
1659935100000|2022-08-08 05:05:00|101894.1|101790.6|101921.8|101805.8|101937.4|101830.7|101883.3|101767.3|1439
1659935400000|2022-08-08 05:10:00|101923.7|101807.7|101947.8|101831.8|101972.7|101856.7|101910.2|101794.2|1255
1659935700000|2022-08-08 05:15:00|101947.5|101831.5|101931.5|101815.5|101949.5|101833.5|101926.6|101810.6|837
1659936000000|2022-08-08 05:20:00|101930.9|101814.9|101925|101809|101935.9|101819.9|101913.4|101799.4|796
1659936300000|2022-08-08 05:25:00|101925.3|101809.3|101945.1|101829.1|101967.7|101851.7|101925.3|101809.3|1132
1659936600000|2022-08-08 05:30:00|101946.8|101830.8|101940.5|101824.5|101965.5|101850.1|101933.4|101817.4|1202
1659936900000|2022-08-08 05:35:00|101940.9|101824.9|101939.6|101824.9|101963.2|101852.7|101923.3|101815.7|1140
1659937200000|2022-08-08 05:40:00|101939.9|101823.9|101917.5|101825.5|101946.4|101868.7|101905.3|101812.1|879
1659937500000|2022-08-08 05:45:00|101917.8|101823.2|101926.2|101827.3|101930.2|101840.7|101902.1|101809.2|924
1659937800000|2022-08-08 05:50:00|101925.6|101826.3|101939.3|101836|101970.1|101880.4|101920.9|101825.2|1379
1659938100000|2022-08-08 05:55:00|101938.5|101843.5|101942.2|101826.2|101961.6|101862.2|101922.3|101814|1165
1659938400000|2022-08-08 06:00:00|101943.7|101827.7|101903.6|101853.6|101945.3|101872.9|101895.2|101796.9|1425
1659938700000|2022-08-08 06:05:00|101903.5|101853.5|101929.3|101879.3|101976|101909.9|101899.5|101841.7|1547
1659939000000|2022-08-08 06:10:00|101929.5|101879.5|102002|101952|102011.5|101971.6|101915|101874.3|1414
1659939300000|2022-08-08 06:15:00|102001.7|101951.7|101968.7|101918.7|102004.1|101968|101950.4|101912.5|1309
1659939600000|2022-08-08 06:20:00|101967.8|101917.8|101914|101864|101970.4|101933.2|101900.1|101854.6|1319
1659939900000|2022-08-08 06:25:00|101912.7|101862.7|101963.8|101938.8|101992.4|101948.7|101887.7|101849.4|1218
1659940200000|2022-08-08 06:30:00|101964.8|101939.8|101932.6|101907.6|101989.5|101952.5|101923|101898|1457
1659940500000|2022-08-08 06:35:00|101933.1|101908.1|101937.2|101912.2|101949.2|101924.2|101922.2|101897.2|1538
1659940800000|2022-08-08 06:40:00|101937.3|101912.3|101955.1|101930.1|101983.6|101958.6|101922.7|101897.7|1478
1659941100000|2022-08-08 06:45:00|101955|101930|102016.9|101991.9|102063.3|102032.8|101948.8|101923.8|1441
1659941400000|2022-08-08 06:50:00|102015.6|101990.6|101939.9|101914.9|102026|102001|101924.4|101899.4|1572
1659941700000|2022-08-08 06:55:00|101937.4|101912.4|101925.2|101900.2|101964.6|101939.6|101920.6|101895.6|1490
1659942000000|2022-08-08 07:00:00|101925.4|101900.4|101866|101841|101947.1|101922.1|101844.8|101819.8|1862
1659942300000|2022-08-08 07:05:00|101866.1|101841.1|101789.4|101764.4|101866.9|101841.9|101760.4|101735.4|1646
1659942600000|2022-08-08 07:10:00|101789.8|101764.8|101745.7|101720.7|101789.8|101764.8|101726.9|101701.9|1695
1659942900000|2022-08-08 07:15:00|101745.6|101720.6|101786.7|101761.7|101811.4|101782.5|101722.1|101697.1|1560
1659943200000|2022-08-08 07:20:00|101786.9|101761.9|101725.1|101700.1|101803.1|101778.1|101723.9|101698.9|1500
1659943500000|2022-08-08 07:25:00|101724.1|101699.1|101697.2|101672.2|101738.8|101713.8|101664.4|101639.4|1762
1659943800000|2022-08-08 07:30:00|101697.4|101672.4|101588.5|101563.5|101705.8|101675.9|101580.6|101555.6|1762
1659944100000|2022-08-08 07:35:00|101588.9|101563.9|101651.4|101626.4|101670.9|101645.9|101580.8|101555.8|1770
1659944400000|2022-08-08 07:40:00|101651.5|101626.5|101648.7|101623.7|101694.2|101669.2|101604.6|101566.6|1771
1659944700000|2022-08-08 07:45:00|101648.5|101623.5|101636|101611|101718.4|101693.4|101624.8|101599.8|1765
1659945000000|2022-08-08 07:50:00|101639.4|101614.4|101689.2|101664.2|101701.5|101676.5|101632.8|101607.8|1641
1659945300000|2022-08-08 07:55:00|101688.9|101663.9|101655.5|101630.5|101730.5|101705.5|101652.7|101627.7|1809
1659945600000|2022-08-08 08:00:00|101655|101630|101755.4|101730.4|101791|101766|101655|101630|1913
1659945900000|2022-08-08 08:05:00|101756|101731|101805.4|101780.4|101814|101789|101727.4|101702.4|1632
1659946200000|2022-08-08 08:10:00|101805.3|101780.3|101885.9|101860.9|101885.9|101860.9|101804.2|101779.2|1367
1659946500000|2022-08-08 08:15:00|101885.6|101860.6|101926.7|101901.7|101934.3|101909.3|101873.6|101848.6|1819
1659946800000|2022-08-08 08:20:00|101926.6|101901.6|101939.5|101914.5|101949.1|101924.1|101880.3|101855.3|1541
1659947100000|2022-08-08 08:25:00|101939.4|101914.4|101919.6|101894.6|101951.5|101926.5|101897.1|101872.1|1513
1659947400000|2022-08-08 08:30:00|101920.8|101895.8|101962.5|101937.5|101966.8|101941.8|101902.6|101877.6|1350
1659947700000|2022-08-08 08:35:00|101962.8|101937.8|101963.2|101938.2|102001.9|101976.9|101955.4|101930.4|1532
1659948000000|2022-08-08 08:40:00|101963.1|101938.1|101932.4|101907.4|101967|101942|101917.4|101892.4|1584
1659948300000|2022-08-08 08:45:00|101931.6|101906.6|101970.3|101945.3|101997.2|101972.2|101893.8|101868.8|1494
1659948600000|2022-08-08 08:50:00|101970.5|101945.5|101962.4|101937.4|101991|101966|101957|101932|1522
1659948900000|2022-08-08 08:55:00|101962.2|101937.2|101887.3|101862.3|101968.4|101943.4|101867.3|101842.3|1480
1659949200000|2022-08-08 09:00:00|101887.4|101862.4|102011.6|101986.6|102017.5|101992.5|101885.4|101860.4|1479
1659949500000|2022-08-08 09:05:00|102011.3|101986.3|101952.4|101927.4|102014.6|101989.6|101938.5|101913.5|1337
1659949800000|2022-08-08 09:10:00|101952.8|101927.8|101998.6|101973.6|102009.5|101984.5|101942.2|101917.2|1280
1659950100000|2022-08-08 09:15:00|101998.5|101973.5|102032.6|102007.6|102086.2|102061.2|101983.2|101958.2|1649
1659950400000|2022-08-08 09:20:00|102032.4|102007.4|102037.9|102012.9|102060.8|102035.8|102014.4|101989.4|1605
1659950700000|2022-08-08 09:25:00|102038|102013|101957.6|101932.6|102056|102031|101957.2|101932.2|1467
1659951000000|2022-08-08 09:30:00|101958.1|101933.1|101938.2|101913.2|101968.4|101943.4|101919.7|101894.7|1327
1659951300000|2022-08-08 09:35:00|101937.2|101912.2|101933.3|101908.3|101966|101941|101927.4|101902.4|1282
1659951600000|2022-08-08 09:40:00|101934.5|101909.5|101953.1|101928.1|101972.1|101947.1|101934.5|101909.5|1237
1659951900000|2022-08-08 09:45:00|101952.2|101927.2|101948.2|101923.2|101960.3|101935.3|101918.4|101893.4|1301
1659952200000|2022-08-08 09:50:00|101948.1|101923.1|101894.7|101869.7|101957.3|101932.3|101884.4|101859.4|1240
1659952500000|2022-08-08 09:55:00|101893.8|101868.8|101852.2|101827.2|101906.1|101881.1|101833.8|101808.8|1555
1659952800000|2022-08-08 10:00:00|101851.9|101826.9|101863.4|101838.4|101868.6|101843.6|101818.4|101793.4|1369
1659953100000|2022-08-08 10:05:00|101863.2|101838.2|101892.4|101867.4|101913.9|101888.9|101859.1|101834.1|1504
1659953400000|2022-08-08 10:10:00|101891.9|101866.9|101884.4|101859.4|101912.7|101887.7|101858.6|101833.6|1370
1659953700000|2022-08-08 10:15:00|101884.6|101859.6|101890.5|101865.5|101896.6|101871.6|101863.5|101838.5|1243
1659954000000|2022-08-08 10:20:00|101890.8|101865.8|101899.7|101874.7|101917.7|101892.7|101870.1|101845.1|1326
1659954300000|2022-08-08 10:25:00|101900|101875|101896.3|101871.3|101913.8|101888.8|101874.1|101849.1|1457
1659954600000|2022-08-08 10:30:00|101896.2|101871.2|101898.6|101873.6|101907.1|101882.1|101878.7|101853.7|1174
1659954900000|2022-08-08 10:35:00|101899.4|101874.4|101840.7|101815.7|101911.2|101886.2|101831.2|101806.2|1142
1659955200000|2022-08-08 10:40:00|101839.9|101814.9|101802.7|101777.7|101847.8|101822.8|101789.3|101764.3|1427
1659955500000|2022-08-08 10:45:00|101802.2|101777.2|101822|101797|101828.5|101803.5|101788.5|101763.5|1332
1659955800000|2022-08-08 10:50:00|101823.6|101798.6|101787.8|101762.8|101833.4|101808.4|101784.2|101759.2|1380
1659956100000|2022-08-08 10:55:00|101789|101764|101738.5|101713.5|101796.7|101771.7|101726.1|101701.1|1481
1659956400000|2022-08-08 11:00:00|101739|101714|101690.5|101665.5|101758.4|101733.4|101680.4|101655.4|1596
1659956700000|2022-08-08 11:05:00|101690.6|101665.6|101676.5|101651.5|101707.3|101682.3|101654.5|101629.5|1610
1659957000000|2022-08-08 11:10:00|101676.6|101651.6|101656.5|101631.5|101686.8|101661.8|101653.4|101628.4|1485
1659957300000|2022-08-08 11:15:00|101655.5|101630.5|101644.8|101619.8|101680.7|101655.7|101636.2|101611.2|1418
1659957600000|2022-08-08 11:20:00|101646.1|101621.1|101704.9|101679.9|101717.9|101692.9|101646.1|101621.1|1368
1659957900000|2022-08-08 11:25:00|101706.8|101681.8|101723.1|101698.1|101726.9|101701.9|101684.9|101659.9|1452
1659958200000|2022-08-08 11:30:00|101723.3|101698.3|101709.5|101684.5|101733.7|101708.7|101689.2|101664.2|1346
1659958500000|2022-08-08 11:35:00|101705.2|101680.2|101763.8|101738.8|101785.4|101760.4|101694.6|101669.6|1671
1659958800000|2022-08-08 11:40:00|101763|101738|101713.2|101688.2|101776.2|101751.2|101711.9|101686.9|1496
1659959100000|2022-08-08 11:45:00|101713.8|101688.8|101716|101691|101731.7|101706.7|101710|101685|1277
1659959400000|2022-08-08 11:50:00|101715|101690|101675.1|101650.1|101720.6|101695.6|101660.4|101635.4|1584
1659959700000|2022-08-08 11:55:00|101675.2|101650.2|101604.8|101579.8|101675.9|101650.9|101597.1|101572.1|1792
1659960000000|2022-08-08 12:00:00|101602.1|101577.1|101612.1|101587.1|101661.4|101636.4|101587.1|101562.1|1751
1659960300000|2022-08-08 12:05:00|101612.5|101587.5|101625.8|101600.8|101639.2|101614.2|101596|101571|1586
1659960600000|2022-08-08 12:10:00|101624|101599|101646|101621|101652.9|101627.9|101610.2|101585.2|1538
1659960900000|2022-08-08 12:15:00|101645.8|101620.8|101692.7|101667.7|101702.5|101677.5|101645.2|101620.2|1611
1659961200000|2022-08-08 12:20:00|101690|101665|101703.1|101678.1|101705.4|101680.4|101631.7|101606.7|1696
1659961500000|2022-08-08 12:25:00|101701.3|101676.3|101645.4|101620.4|101720.9|101695.9|101630.2|101605.2|1646
1659961800000|2022-08-08 12:30:00|101648.1|101623.1|101685.9|101660.9|101713.1|101688.1|101634.6|101609.6|1562
1659962100000|2022-08-08 12:35:00|101685.7|101660.7|101709.2|101684.2|101732.7|101707.7|101675.1|101650.1|1445
1659962400000|2022-08-08 12:40:00|101708.8|101683.8|101604.4|101579.4|101709|101684|101603.8|101578.8|1399
1659962700000|2022-08-08 12:45:00|101604.2|101579.2|101614.2|101589.2|101690.1|101616|101572.9|101547.9|1760
1659963000000|2022-08-08 12:50:00|101614.3|101589.3|101608.9|101583.9|101646.4|101621.4|101605.3|101580.3|1623
1659963300000|2022-08-08 12:55:00|101609.1|101584.1|101607.3|101582.3|101630.3|101605.3|101600.7|101575.7|1324
1659963600000|2022-08-08 13:00:00|101607.2|101582.2|101699.4|101674.4|101704.3|101679.3|101593.5|101568.5|1841
1659963900000|2022-08-08 13:05:00|101700.7|101675.7|101697.4|101672.4|101751.1|101726.1|101678.5|101653.5|1690
1659964200000|2022-08-08 13:10:00|101698|101673|101686.7|101661.7|101730.1|101705.1|101685.3|101660.3|1568
1659964500000|2022-08-08 13:15:00|101684.3|101659.3|101650.2|101625.2|101717.9|101692.9|101646.3|101621.3|1476
1659964800000|2022-08-08 13:20:00|101649.8|101624.8|101609.3|101584.3|101654.6|101629.6|101599|101574|1554
1659965100000|2022-08-08 13:25:00|101609.1|101584.1|101602.5|101577.5|101620.4|101595.4|101590.5|101565.5|1396
1659965400000|2022-08-08 13:30:00|101602.8|101577.8|101605.8|101580.8|101607|101582|101571.2|101546.2|1761
1659965700000|2022-08-08 13:35:00|101605.4|101580.4|101568.1|101543.1|101624.9|101599.9|101564.5|101539.5|1622
1659966000000|2022-08-08 13:40:00|101568.2|101543.2|101463.2|101438.2|101593.7|101568.7|101458|101433|1764
1659966300000|2022-08-08 13:45:00|101462.9|101437.9|101458.9|101433.9|101519.4|101494.4|101410.2|101385.2|1850
1659966600000|2022-08-08 13:50:00|101458.3|101433.3|101473|101448|101486.5|101461.5|101429.5|101404.5|1810
1659966900000|2022-08-08 13:55:00|101473.1|101448.1|101547|101522|101573.8|101548.8|101473.1|101448.1|1915
1659967200000|2022-08-08 14:00:00|101546.6|101521.6|101555|101530|101583.4|101558.4|101520.7|101495.7|1808
1659967500000|2022-08-08 14:05:00|101555.1|101530.1|101570.2|101545.2|101596.6|101571.6|101530.4|101505.4|1723
1659967800000|2022-08-08 14:10:00|101570|101545|101572.1|101547.1|101608.7|101583.7|101555|101530|1497
1659968100000|2022-08-08 14:15:00|101571.9|101546.9|101521.6|101496.6|101572.9|101547.9|101500.9|101475.9|1589
1659968400000|2022-08-08 14:20:00|101521.9|101496.9|101480.7|101455.7|101563.4|101538.4|101479|101454|1632
1659968700000|2022-08-08 14:25:00|101480.9|101455.9|101477|101452|101501.6|101476.6|101429.7|101404.7|1850
1659969000000|2022-08-08 14:30:00|101477.2|101452.2|101528.3|101503.3|101541.8|101516.8|101473|101448|1671
1659969300000|2022-08-08 14:35:00|101528|101503|101485|101460|101536.1|101511.1|101463.5|101438.5|1845
1659969600000|2022-08-08 14:40:00|101485.3|101460.3|101404.2|101379.2|101488|101463|101401.4|101376.4|2011
1659969900000|2022-08-08 14:45:00|101404.6|101379.6|101442.9|101417.9|101456.3|101423.9|101379.6|101348.8|1855
1659970200000|2022-08-08 14:50:00|101442.6|101417.6|101314.4|101289.4|101459.1|101425.5|101291.8|101262.7|2013
1659970500000|2022-08-08 14:55:00|101314.6|101289.6|101377.7|101352.7|101383.5|101358.5|101312|101275.3|1881
1659970800000|2022-08-08 15:00:00|101380.1|101355.1|101396.9|101371.9|101433.1|101408.1|101369.6|101344.6|1853
1659971100000|2022-08-08 15:05:00|101394.9|101369.9|101451.4|101426.4|101454.2|101429.2|101358.1|101333.1|1428
1659971400000|2022-08-08 15:10:00|101452.2|101427.2|101424.6|101399.6|101465.7|101437.1|101418.8|101389.5|1384
1659971700000|2022-08-08 15:15:00|101424.9|101399.9|101470.6|101445.6|101493.3|101462.9|101424.7|101399.7|1373
1659972000000|2022-08-08 15:20:00|101472.7|101447.7|101392.6|101367.6|101478.3|101453.3|101352.1|101318.9|1664
1659972300000|2022-08-08 15:25:00|101391.9|101366.9|101429.2|101404.2|101441.7|101416.7|101382.1|101355.6|1419
1659972600000|2022-08-08 15:30:00|101428.8|101403.8|101429.9|101404.9|101490.5|101465.5|101387.8|101362.8|1762
1659972900000|2022-08-08 15:35:00|101432|101407|101481.9|101456.9|101488.7|101463.7|101430.3|101405.3|1423
1659973200000|2022-08-08 15:40:00|101480.1|101455.1|101518.1|101493.1|101532.1|101507.1|101465|101440|1427
1659973500000|2022-08-08 15:45:00|101518.4|101493.4|101542.1|101517.1|101556.3|101520.8|101500.6|101465.1|1655
1659973800000|2022-08-08 15:50:00|101544.2|101519.2|101524|101499|101557.2|101520.8|101502.1|101477.1|1368
1659974100000|2022-08-08 15:55:00|101524.3|101499.3|101543.3|101518.3|101545.8|101520.8|101492.7|101467.7|1299
1659974400000|2022-08-08 16:00:00|101538.1|101513.1|101498.9|101473.9|101559.2|101534.2|101468.6|101431.5|1401
1659974700000|2022-08-08 16:05:00|101499.2|101474.2|101534|101509|101544.8|101511|101496.5|101458.2|1515
1659975000000|2022-08-08 16:10:00|101533.9|101508.9|101568.4|101543.4|101578.1|101553.1|101510|101485|1328
1659975300000|2022-08-08 16:15:00|101569.3|101544.3|101633.7|101583.7|101695.3|101616.2|101568.5|101543.5|1440
1659975600000|2022-08-08 16:20:00|101633.9|101583.9|101657.8|101541.8|101683.1|101586.3|101610.4|101527.5|1624
1659975900000|2022-08-08 16:25:00|101652.3|101549.1|101685.9|101572.1|101688.4|101619.6|101601.1|101515.7|1502
1659976200000|2022-08-08 16:30:00|101671.1|101585.2|101691.1|101579.2|101709.2|101639.6|101650.7|101562|1507
1659976500000|2022-08-08 16:35:00|101686.5|101583.1|101707|101591.9|101731.8|101648.9|101656.4|101577|1616
1659976800000|2022-08-08 16:40:00|101690.9|101608.8|101708.9|101627.3|101725.1|101653.5|101668|101587.5|1594
1659977100000|2022-08-08 16:45:00|101707|101627.6|101706.1|101656.1|101747.2|101682.9|101673.2|101598.9|1628
1659977400000|2022-08-08 16:50:00|101706|101656|101721.7|101624.9|101728.5|101667.9|101655.3|101585.7|2151
1659977700000|2022-08-08 16:55:00|101721.8|101625|101690.4|101595.3|101737.5|101658.2|101610.6|101522.5|2255
1659978000000|2022-08-08 17:00:00|101691.3|101599.1|101723.9|101614.1|101733.5|101662.1|101650.1|101581.1|2324
1659978300000|2022-08-08 17:05:00|101718|101617.8|101593.9|101543.9|101720.8|101649.8|101569.3|101526.4|2141
1659978600000|2022-08-08 17:10:00|101595.1|101545.1|101605.5|101580.5|101647.1|101589.9|101577|101517.2|2018
1659978900000|2022-08-08 17:15:00|101605.6|101580.6|101588.1|101538.1|101638.5|101589.3|101572.1|101506.4|1757
1659979200000|2022-08-08 17:20:00|101589.2|101539.2|101604|101554|101655.2|101604.1|101570.6|101508.4|2106
1659979500000|2022-08-08 17:25:00|101603.6|101553.6|101639.6|101568.3|101676|101612.1|101584.8|101516.5|1968
1659979800000|2022-08-08 17:30:00|101630|101580|101589.5|101496|101664.4|101588.6|101552.9|101474|1774
1659980100000|2022-08-08 17:35:00|101582.4|101504.1|101634.6|101527.4|101655.6|101570.3|101537.3|101474|2077
1659980400000|2022-08-08 17:40:00|101641.7|101525.7|101635.3|101542|101685.5|101591.3|101592.7|101525.7|2322
1659980700000|2022-08-08 17:45:00|101639.3|101538.7|101651.9|101626.9|101666.1|101627|101582.1|101509.4|1889
1659981000000|2022-08-08 17:50:00|101652.1|101627.1|101656.4|101631.4|101701.3|101664.8|101649.5|101619.5|1525
1659981300000|2022-08-08 17:55:00|101656|101631|101589.1|101564.1|101664.6|101639.6|101573.1|101533.2|1858
1659981600000|2022-08-08 18:00:00|101589.2|101564.2|101663.5|101638.5|101714.8|101639.6|101543.8|101512.9|2245
1659981900000|2022-08-08 18:05:00|101668.3|101643.3|101648.4|101623.4|101756.5|101678|101644.2|101608.8|1885
1659982200000|2022-08-08 18:10:00|101646.6|101621.6|101675.5|101650.5|101679|101654|101635.5|101610.5|1227
1659982500000|2022-08-08 18:15:00|101675.9|101650.9|101692.4|101667.4|101701.4|101676.4|101665.4|101640.4|1304
1659982800000|2022-08-08 18:20:00|101690.8|101665.8|101694.1|101669.1|101717|101690.6|101690.8|101653.5|1379
1659983100000|2022-08-08 18:25:00|101694.4|101669.4|101673.5|101648.5|101717.6|101685.2|101672.6|101647.6|1452
1659983400000|2022-08-08 18:30:00|101674.3|101649.3|101658|101633|101681.1|101656.1|101638.5|101613.5|1518
1659983700000|2022-08-08 18:35:00|101658.2|101633.2|101669.1|101644.1|101685.5|101660.5|101652|101627|1147
1659984000000|2022-08-08 18:40:00|101670.5|101645.5|101702.5|101677.5|101704|101679|101656.6|101631.6|1213
1659984300000|2022-08-08 18:45:00|101702.6|101677.6|101741.2|101716.2|101762.3|101717.8|101695.6|101664.4|1385
1659984600000|2022-08-08 18:50:00|101741.4|101716.4|101788.7|101738.7|101814.7|101758.3|101739.9|101710.8|1480
1659984900000|2022-08-08 18:55:00|101789.2|101739.2|101785.8|101735.8|101819.3|101758.5|101708.6|101683.6|1908
1659985200000|2022-08-08 19:00:00|101785.7|101735.7|101739.8|101689.8|101801.8|101759.6|101706.6|101662.3|1607
1659985500000|2022-08-08 19:05:00|101739.9|101689.9|101679.9|101654.9|101744.4|101700.3|101678.3|101643.8|1415
1659985800000|2022-08-08 19:10:00|101680|101655|101777.1|101688.6|101786.1|101701.5|101678.6|101644.1|1874
1659986100000|2022-08-08 19:15:00|101760.2|101710.2|101743.4|101693.4|101808.4|101724.1|101703.3|101656.3|1662
1659986400000|2022-08-08 19:20:00|101741.9|101691.9|101722.2|101672.2|101784.7|101716.4|101696.3|101652.6|1921
1659986700000|2022-08-08 19:25:00|101730.4|101680.4|101689.4|101664.4|101753.3|101682.1|101675.9|101640.3|1052
1659987000000|2022-08-08 19:30:00|101688.9|101663.9|101707|101657|101720.5|101686.8|101687.2|101645.3|1290
1659987300000|2022-08-08 19:35:00|101707.4|101657.4|101694.2|101644.2|101715.3|101665.3|101678.3|101638.7|1254
1659987600000|2022-08-08 19:40:00|101694.3|101644.3|101688.8|101638.8|101703.1|101664.6|101673.9|101635.7|1315
1659987900000|2022-08-08 19:45:00|101688.9|101638.9|101703|101653|101721.2|101677.2|101673.7|101631.6|1363
1659988200000|2022-08-08 19:50:00|101703.4|101653.4|101706.6|101656.6|101724.4|101680.3|101690.2|101648.5|1380
1659988500000|2022-08-08 19:55:00|101707|101657|101683.1|101633.1|101707.5|101671.3|101660.6|101619.4|1482
1659988800000|2022-08-08 20:00:00|101683|101633|101619.5|101569.5|101683.9|101634|101599.6|101540|1277
1659989100000|2022-08-08 20:05:00|101619.7|101569.7|101536.7|101458.7|101651.8|101580.1|101508.2|101399.8|1851
1659989400000|2022-08-08 20:10:00|101541.7|101450.3|101470.6|101420.6|101574.5|101472.7|101461.8|101388.6|1203
1659989700000|2022-08-08 20:15:00|101470.7|101420.7|101478.1|101428.1|101491.6|101434.3|101466.5|101408.6|678
1659990000000|2022-08-08 20:20:00|101478.2|101428.2|101507.5|101457.5|101514.7|101464.7|101476.3|101414.4|715
1659990300000|2022-08-08 20:25:00|101508|101458|101515.6|101465.6|101540.7|101466.5|101494.7|101432.7|919
1659990600000|2022-08-08 20:30:00|101518.7|101468.7|101533.3|101483.3|101565.3|101484.5|101509.7|101432.3|1140
1659990900000|2022-08-08 20:35:00|101532.3|101482.3|101510.7|101460.7|101556.2|101492.6|101501.6|101437.2|623
1659991200000|2022-08-08 20:40:00|101525.9|101448.9|101511.6|101461.6|101546|101470.5|101496.8|101432|454
1659991500000|2022-08-08 20:45:00|101510.5|101460.5|101512.8|101435.9|101548.6|101475.7|101492.9|101428.9|516
1659991800000|2022-08-08 20:50:00|101498.8|101448.8|101497.9|101415.9|101524.1|101448.8|101465.4|101403.8|574
1659992100000|2022-08-08 20:55:00|101496.3|101415.5|101535.6|101419.6|101587.8|101486.7|101479|101390.1|1762
1659992400000|2022-08-08 21:00:00|101534.3|101418.3|101646|101530|101693.3|101577.3|101532.5|101416.5|83
1659992700000|2022-08-08 21:05:00|101653.7|101537.7|101666.3|101550.3|101678.7|101562.7|101645|101529|88
1659993000000|2022-08-08 21:10:00|101678.5|101562.5|101654.7|101538.7|101685.7|101569.7|101593.9|101477.9|118
1659993300000|2022-08-08 21:15:00|101662.5|101546.5|101661.4|101545.4|101670.9|101554.9|101596|101480|158
1659993600000|2022-08-08 21:20:00|101658.5|101542.5|101615.9|101499.9|101667.7|101551.7|101582.1|101466.1|137
1659993900000|2022-08-08 21:25:00|101615.7|101499.7|101605.7|101489.7|101646.2|101530.2|101565.8|101449.8|242
1659994200000|2022-08-08 21:30:00|101638.6|101522.6|101615.2|101499.2|101638.6|101522.6|101579.3|101463.3|372
1659994500000|2022-08-08 21:35:00|101616.2|101500.2|101622.1|101506.1|101635.4|101519.4|101578.1|101462.1|214
1659994800000|2022-08-08 21:40:00|101620|101504|101583.5|101467.5|101640.2|101524.2|101571.7|101455.7|191
1659995100000|2022-08-08 21:45:00|101579.6|101463.6|101629.5|101513.5|101651.6|101535.6|101564.9|101448.9|280
1659995400000|2022-08-08 21:50:00|101638.6|101522.6|101629.3|101513.3|101647.4|101531.4|101557|101441|270
1659995700000|2022-08-08 21:55:00|101628.8|101512.8|101618.3|101502.3|101656.5|101540.5|101592.8|101476.8|231
1659996000000|2022-08-08 22:00:00|101633.6|101517.6|101614.6|101498.6|101651.3|101535.3|101576.3|101460.3|560
1659996300000|2022-08-08 22:05:00|101613.7|101497.7|101582.6|101466.6|101632.6|101516.6|101571.5|101455.5|361
1659996600000|2022-08-08 22:10:00|101587.8|101471.8|101591.7|101475.7|101622.5|101506.5|101569.6|101453.6|382
1659996900000|2022-08-08 22:15:00|101593.5|101477.5|101588.1|101472.1|101611.6|101495.6|101566.4|101450.4|522
1659997200000|2022-08-08 22:20:00|101594.4|101478.4|101559.3|101443.3|101606.7|101490.7|101550.6|101434.6|648
1659997500000|2022-08-08 22:25:00|101557.3|101441.3|101562.2|101446.2|101579.1|101463.1|101515.6|101399.6|523
1659997800000|2022-08-08 22:30:00|101562|101446|101569.8|101453.8|101581.7|101465.7|101529.2|101413.2|632
1659998100000|2022-08-08 22:35:00|101571.3|101455.3|101565.7|101449.7|101586.1|101470.1|101508.3|101392.3|425
1659998400000|2022-08-08 22:40:00|101566.5|101450.5|101568.3|101452.3|101587.5|101471.5|101532.1|101416.1|610
1659998700000|2022-08-08 22:45:00|101580|101464|101547.6|101431.6|101587.3|101471.3|101543.8|101427.8|761
1659999000000|2022-08-08 22:50:00|101554.2|101438.2|101580.4|101464.4|101586.6|101470.6|101524.1|101408.1|652
1659999300000|2022-08-08 22:55:00|101577.2|101461.2|101544.1|101428.1|101581.6|101465.6|101503.5|101387.5|484
1659999600000|2022-08-08 23:00:00|101542|101426|101535.1|101419.1|101558.5|101442.5|101506.7|101390.7|546
1659999900000|2022-08-08 23:05:00|101535.2|101419.2|101529.3|101413.3|101545|101429|101497.5|101381.5|672
1660000200000|2022-08-08 23:10:00|101534.5|101418.5|101488.9|101372.9|101536.5|101420.5|101474.1|101358.1|774
1660000500000|2022-08-08 23:15:00|101486.4|101370.4|101505.3|101389.3|101517.4|101401.4|101471.9|101355.9|443
1660000800000|2022-08-08 23:20:00|101499.6|101383.6|101497|101381|101527.7|101411.7|101477.8|101361.8|1011
1660001100000|2022-08-08 23:25:00|101498.6|101382.6|101505.7|101389.7|101516.4|101400.4|101489.9|101373.9|1927
1660001400000|2022-08-08 23:30:00|101503|101387|101514|101398|101531.6|101415.6|101479.6|101363.6|1771
1660001700000|2022-08-08 23:35:00|101514.3|101398.3|101505.3|101389.3|101530.7|101414.7|101481.5|101365.5|1172
1660002000000|2022-08-08 23:40:00|101505.4|101389.4|101518.7|101402.7|101523.2|101407.2|101491.2|101375.2|1440
1660002300000|2022-08-08 23:45:00|101518.2|101402.2|101507.5|101391.5|101530.1|101414.1|101494.3|101378.3|1395
1660002600000|2022-08-08 23:50:00|101504|101388|101516.2|101400.2|101524.4|101408.4|101496.7|101380.7|2209
1660002900000|2022-08-08 23:55:00|101517.8|101401.8|101503.4|101387.4|101518|101402|101493.4|101377.4|2279
1660003200000|2022-08-09 00:00:00|101503.1|101387.1|101495.8|101379.8|101531.1|101415.1|101482.3|101366.3|2312
1660003500000|2022-08-09 00:05:00|101489.6|101373.6|101557.2|101441.2|101571|101455|101489.6|101373.6|1970
1660003800000|2022-08-09 00:10:00|101558.6|101442.6|101495.7|101379.7|101584.1|101468.1|101492.8|101376.8|1882
1660004100000|2022-08-09 00:15:00|101497.5|101381.5|101527.8|101411.8|101534.9|101418.9|101486|101370|2150
1660004400000|2022-08-09 00:20:00|101526.7|101410.7|101537.7|101421.7|101545.1|101429.1|101521.1|101405.1|2155
1660004700000|2022-08-09 00:25:00|101537|101421|101570.7|101454.7|101588.1|101472.1|101526.3|101410.3|2052
1660005000000|2022-08-09 00:30:00|101567.3|101451.3|101571|101455|101599|101483|101567.3|101451.3|2047
1660005300000|2022-08-09 00:35:00|101570.1|101454.1|101565.9|101449.9|101586.3|101470.3|101561.4|101445.4|2284
1660005600000|2022-08-09 00:40:00|101574.2|101458.2|101592.4|101476.4|101596.5|101480.5|101564.4|101448.4|2273
1660005900000|2022-08-09 00:45:00|101591.2|101475.2|101567.9|101451.9|101598.8|101482.8|101558.8|101442.8|2292
1660006200000|2022-08-09 00:50:00|101564.7|101448.7|101580|101464|101593.4|101477.4|101555.2|101439.2|2315
1660006500000|2022-08-09 00:55:00|101588.9|101472.9|101583.1|101467.1|101602.9|101486.9|101569.9|101453.9|2327
1660006800000|2022-08-09 01:00:00|101582.6|101466.6|101572.3|101456.3|101583.1|101467.1|101543.3|101427.3|2306
1660007100000|2022-08-09 01:05:00|101563.4|101447.4|101576.4|101460.4|101593|101477|101556.6|101440.6|2272
1660007400000|2022-08-09 01:10:00|101584.1|101474.5|101568.8|101452.8|101592.3|101476.3|101556.8|101440.8|2309
1660007700000|2022-08-09 01:15:00|101569.7|101453.7|101603.7|101487.7|101610.6|101494.6|101563.2|101447.2|2309
1660008000000|2022-08-09 01:20:00|101603.3|101487.3|101578|101462|101616.6|101500.6|101575.1|101459.1|2236
1660008300000|2022-08-09 01:25:00|101580.9|101464.9|101575.2|101459.2|101595.6|101479.6|101566|101450|2064
1660008600000|2022-08-09 01:30:00|101574.7|101458.7|101564.9|101448.9|101599.8|101483.8|101557.3|101441.3|2153
1660008900000|2022-08-09 01:35:00|101567.3|101451.3|101556.4|101440.4|101577.1|101461.1|101543.8|101427.8|2085
1660009200000|2022-08-09 01:40:00|101552.8|101436.8|101579.4|101463.4|101589.4|101473.4|101552.8|101436.8|2012
1660009500000|2022-08-09 01:45:00|101581.7|101465.7|101577|101461|101597.6|101481.6|101564.7|101448.7|2167
1660009800000|2022-08-09 01:50:00|101575.9|101459.9|101566.9|101450.9|101583.8|101467.8|101551.3|101435.3|2242
1660010100000|2022-08-09 01:55:00|101564.1|101448.1|101585|101469|101591|101475|101556.5|101440.5|2153
1660010400000|2022-08-09 02:00:00|101586.5|101470.5|101586.2|101470.2|101597.1|101481.1|101557.4|101441.4|1800
1660010700000|2022-08-09 02:05:00|101586.6|101470.6|101573|101457|101599.4|101483.4|101562.9|101446.9|1924
1660011000000|2022-08-09 02:10:00|101573.9|101457.9|101608.1|101492.1|101611.5|101495.5|101570.5|101454.5|1871
1660011300000|2022-08-09 02:15:00|101607.6|101491.6|101591.9|101475.9|101622.5|101506.5|101576.4|101460.4|2061
1660011600000|2022-08-09 02:20:00|101588.1|101472.1|101575.4|101459.4|101595.4|101479.4|101563.4|101447.4|2222
1660011900000|2022-08-09 02:25:00|101573|101457|101570.5|101454.5|101589.6|101473.6|101564.5|101448.5|2200
1660012200000|2022-08-09 02:30:00|101571.4|101455.4|101578.9|101462.9|101583.5|101467.5|101564.5|101448.5|2202
1660012500000|2022-08-09 02:35:00|101575.1|101459.1|101562.7|101446.7|101585.9|101469.9|101555.7|101439.7|2269
1660012800000|2022-08-09 02:40:00|101567.3|101451.3|101574.5|101458.5|101583.4|101467.4|101552.7|101436.7|1594
1660013100000|2022-08-09 02:45:00|101574.6|101458.6|101595.3|101479.3|101597.9|101481.9|101569.6|101453.6|1248
1660013400000|2022-08-09 02:50:00|101596.5|101480.5|101569|101453|101597|101481|101560.6|101444.6|1536
1660013700000|2022-08-09 02:55:00|101567.7|101451.7|101548.4|101432.4|101574.4|101458.4|101546.1|101430.1|1987
1660014000000|2022-08-09 03:00:00|101548.5|101432.5|101551.8|101435.8|101565.8|101449.8|101544.6|101428.6|1936
1660014300000|2022-08-09 03:05:00|101552.5|101436.5|101553.2|101437.2|101560.1|101444.1|101539.6|101423.6|2027
1660014600000|2022-08-09 03:10:00|101555|101439|101525.3|101409.3|101559|101443|101517.7|101401.7|1927
1660014900000|2022-08-09 03:15:00|101522|101406|101513.6|101397.6|101525.5|101409.5|101503.1|101387.1|866
1660015200000|2022-08-09 03:20:00|101514|101398|101508.4|101392.4|101518.3|101402.3|101493.5|101377.5|672
1660015500000|2022-08-09 03:25:00|101509.1|101393.1|101513.6|101397.6|101519.8|101403.8|101495|101379|645
1660015800000|2022-08-09 03:30:00|101513.2|101397.2|101511.5|101395.5|101516.8|101400.8|101498.2|101382.2|612
1660016100000|2022-08-09 03:35:00|101512.7|101396.7|101521.1|101405.1|101522.6|101406.6|101507.6|101391.6|537
1660016400000|2022-08-09 03:40:00|101519.3|101403.3|101526.4|101410.4|101530.3|101414.3|101512.9|101396.9|469
1660016700000|2022-08-09 03:45:00|101526.8|101410.8|101517.9|101401.9|101530.3|101414.3|101487.2|101374.4|782
1660017000000|2022-08-09 03:50:00|101517.3|101401.3|101513.6|101397.6|101525.4|101409.4|101509.2|101393.2|830
1660017300000|2022-08-09 03:55:00|101512.8|101396.8|101512.3|101396.3|101525.2|101409.2|101501.3|101385.3|707
1660017600000|2022-08-09 04:00:00|101513.7|101397.7|101527.2|101411.2|101531.4|101415.4|101510.9|101394.9|913
1660017900000|2022-08-09 04:05:00|101526|101410|101552.9|101436.9|101560.7|101444.7|101520|101404|1047
1660018200000|2022-08-09 04:10:00|101553|101437|101548.4|101432.4|101562.3|101446.3|101535.7|101419.7|646
1660018500000|2022-08-09 04:15:00|101547|101431|101540.9|101424.9|101550.7|101434.7|101534|101418|666
1660018800000|2022-08-09 04:20:00|101542.3|101426.3|101544.9|101428.9|101551.1|101435.1|101537.3|101421.3|737
1660019100000|2022-08-09 04:25:00|101544.8|101428.8|101544.4|101428.4|101552.4|101436.4|101527.7|101411.7|585
1660019400000|2022-08-09 04:30:00|101544.2|101428.2|101544.5|101428.5|101556.2|101440.2|101528.9|101414.3|701
1660019700000|2022-08-09 04:35:00|101544.2|101428.2|101540.2|101424.2|101547.1|101431.1|101529.3|101413.3|777
1660020000000|2022-08-09 04:40:00|101540.6|101424.6|101554.8|101438.8|101556.1|101440.1|101537.1|101423|550
1660020300000|2022-08-09 04:45:00|101556|101440|101538.5|101422.5|101558|101442|101528.1|101412.1|434
1660020600000|2022-08-09 04:50:00|101539.1|101423.1|101540.1|101424.1|101552.8|101436.8|101526.1|101410.1|1063
1660020900000|2022-08-09 04:55:00|101540.7|101424.7|101553.2|101437.2|101553.4|101440.4|101533|101421.6|1102
1660021200000|2022-08-09 05:00:00|101553|101437|101558.8|101446|101565.6|101463.7|101531.4|101430.8|1454
1660021500000|2022-08-09 05:05:00|101560.2|101444.2|101557|101441|101565.7|101457.6|101528.7|101425.5|1545
1660021800000|2022-08-09 05:10:00|101557.3|101441.3|101540.2|101446.4|101557.3|101447.7|101525.7|101422.5|1047
1660022100000|2022-08-09 05:15:00|101538.8|101440.8|101540.9|101432.9|101558.6|101449.3|101523|101422.4|1006
1660022400000|2022-08-09 05:20:00|101539.7|101432.7|101538.2|101427.7|101549.2|101445.6|101514.4|101421.5|1072
1660022700000|2022-08-09 05:25:00|101524.4|101429.3|101536.1|101425.4|101550.7|101452.1|101502.1|101418.4|885
1660023000000|2022-08-09 05:30:00|101537|101421|101519.1|101424.7|101540.2|101437.4|101492.1|101402.1|1369
1660023300000|2022-08-09 05:35:00|101530.9|101421.6|101497.8|101417.4|101537.8|101432.8|101492.5|101401.7|1295
1660023600000|2022-08-09 05:40:00|101498.2|101417.7|101477.4|101402.8|101520.6|101423.2|101474.7|101400.4|1080
1660023900000|2022-08-09 05:45:00|101478.4|101402.3|101474.2|101390.1|101521.9|101420.3|101450|101371.9|1165
1660024200000|2022-08-09 05:50:00|101473.2|101391.8|101505.1|101432.9|101524.9|101457.2|101468.5|101376.7|1277
1660024500000|2022-08-09 05:55:00|101505.7|101432.8|101500.1|101411.3|101518.2|101449.4|101464.4|101370.6|1356
1660024800000|2022-08-09 06:00:00|101479.7|101429.7|101422.7|101372.7|101493.2|101433.6|101420.8|101360.1|1263
1660025100000|2022-08-09 06:05:00|101423.2|101373.2|101410.3|101385.3|101441.5|101387.8|101390.5|101347.3|1280
1660025400000|2022-08-09 06:10:00|101410.2|101385.2|101426.7|101376.7|101438.1|101403.9|101383.3|101343.4|1173
1660025700000|2022-08-09 06:15:00|101426.8|101376.8|101445.9|101395.9|101445.9|101408.5|101384.1|101349.4|1211
1660026000000|2022-08-09 06:20:00|101434|101409|101452.3|101427.3|101487.6|101448.8|101429.5|101391.1|1385
1660026300000|2022-08-09 06:25:00|101464.8|101414.8|101461.9|101436.9|101494|101465.7|101437.8|101390.2|1303
1660026600000|2022-08-09 06:30:00|101462.1|101437.1|101452.8|101427.8|101486.4|101449.6|101435|101410|1307
1660026900000|2022-08-09 06:35:00|101452.4|101427.4|101441.2|101416.2|101467.5|101442.5|101426|101401|1323
1660027200000|2022-08-09 06:40:00|101441.5|101416.5|101443.1|101418.1|101460.4|101424.7|101415.1|101379.6|1371
1660027500000|2022-08-09 06:45:00|101443|101418|101432.9|101407.9|101449.6|101419.2|101404.9|101366.5|1194
1660027800000|2022-08-09 06:50:00|101433.1|101408.1|101451.3|101426.3|101451.3|101426.3|101406.2|101376.5|1248
1660028100000|2022-08-09 06:55:00|101448.9|101423.9|101421.9|101396.9|101501.8|101476.8|101419.4|101394.4|1645
1660028400000|2022-08-09 07:00:00|101422.1|101397.1|101508.5|101483.5|101520|101495|101410.4|101385.4|1755
1660028700000|2022-08-09 07:05:00|101508.4|101483.4|101481.1|101456.1|101512.2|101487.2|101435|101410|1741
1660029000000|2022-08-09 07:10:00|101481.9|101456.9|101542.8|101517.8|101546.5|101521.5|101461|101436|1447
1660029300000|2022-08-09 07:15:00|101542.9|101517.9|101545.7|101520.7|101582.8|101557.8|101506.8|101481.8|1565
1660029600000|2022-08-09 07:20:00|101546.2|101521.2|101603.5|101578.5|101605.3|101580.3|101535.1|101510.1|1560
1660029900000|2022-08-09 07:25:00|101603.2|101578.2|101585.8|101560.8|101619.7|101594.7|101568.3|101543.3|1313
1660030200000|2022-08-09 07:30:00|101586.5|101561.5|101497.6|101472.6|101593.5|101568.5|101475.1|101450.1|1738
1660030500000|2022-08-09 07:35:00|101497.3|101472.3|101522.6|101497.6|101523.2|101498.2|101478.7|101453.7|1549
1660030800000|2022-08-09 07:40:00|101522.4|101497.4|101533.6|101508.6|101541.2|101516.2|101468|101429.2|1541
1660031100000|2022-08-09 07:45:00|101534.2|101509.2|101541.9|101516.9|101544.3|101519.3|101500.1|101475.1|1331
1660031400000|2022-08-09 07:50:00|101542.8|101517.8|101553.3|101528.3|101619|101594|101534.4|101509.4|1518
1660031700000|2022-08-09 07:55:00|101553.4|101528.4|101487.6|101462.6|101568.3|101543.3|101485.7|101455.6|1576
1660032000000|2022-08-09 08:00:00|101487.5|101462.5|101515.2|101490.2|101539.5|101514.5|101470.2|101445.2|1799
1660032300000|2022-08-09 08:05:00|101515.1|101490.1|101469.5|101444.5|101551.2|101526.2|101450.6|101410.4|1814
1660032600000|2022-08-09 08:10:00|101469.7|101444.7|101483.1|101458.1|101509.2|101484.2|101464.4|101439.4|1665
1660032900000|2022-08-09 08:15:00|101482.7|101457.7|101482.9|101457.9|101510.6|101485.6|101456.2|101431.2|1687
1660033200000|2022-08-09 08:20:00|101482|101457|101395|101370|101489|101464|101386.6|101361.6|1723
1660033500000|2022-08-09 08:25:00|101394.2|101369.2|101379.3|101354.3|101424.1|101399.1|101372.3|101345.9|1635
1660033800000|2022-08-09 08:30:00|101382.3|101357.3|101402.8|101377.8|101422.1|101397.1|101365.7|101340.7|1515
1660034100000|2022-08-09 08:35:00|101402.6|101377.6|101412.7|101387.7|101413.7|101388.7|101330.8|101305.8|1568
1660034400000|2022-08-09 08:40:00|101412.4|101387.4|101315.2|101290.2|101419.1|101394.1|101278.6|101253.6|1559
1660034700000|2022-08-09 08:45:00|101318|101293|101365.7|101340.7|101404|101379|101318|101293|1688
1660035000000|2022-08-09 08:50:00|101365|101340|101368.3|101343.3|101394.6|101369.6|101345.1|101320.1|1668
1660035300000|2022-08-09 08:55:00|101367.7|101342.7|101381.5|101356.5|101382.5|101357.5|101314.4|101289.4|1467
1660035600000|2022-08-09 09:00:00|101385.6|101360.6|101344.1|101319.1|101389.2|101364.2|101332|101307|1713
1660035900000|2022-08-09 09:05:00|101344|101319|101359|101334|101363.8|101338.8|101325.5|101300.5|1415
1660036200000|2022-08-09 09:10:00|101358.8|101333.8|101310.7|101285.7|101359.7|101334.7|101294.7|101269.7|1553
1660036500000|2022-08-09 09:15:00|101310.4|101285.4|101349|101324|101389.2|101364.2|101301.9|101276.9|1484
1660036800000|2022-08-09 09:20:00|101349.8|101324.8|101352.8|101327.8|101373.3|101348.3|101304.9|101279.9|1312
1660037100000|2022-08-09 09:25:00|101352.3|101327.3|101412.6|101387.6|101421.9|101396.9|101320.5|101295.5|1501
1660037400000|2022-08-09 09:30:00|101413.4|101388.4|101429.3|101404.3|101440.8|101415.8|101377.2|101352.2|1706
1660037700000|2022-08-09 09:35:00|101429.5|101404.5|101480.6|101455.6|101503.1|101478.1|101428.8|101403.8|1499
1660038000000|2022-08-09 09:40:00|101482.4|101457.4|101479.2|101454.2|101512|101487|101455.4|101430.4|1329
1660038300000|2022-08-09 09:45:00|101478.4|101453.4|101441|101416|101480.2|101455.2|101427.2|101402.2|1411
1660038600000|2022-08-09 09:50:00|101441.6|101416.6|101470.8|101445.8|101503.3|101478.3|101427.9|101402.9|1416
1660038900000|2022-08-09 09:55:00|101469.6|101444.6|101474.9|101449.9|101492.2|101467.2|101463.8|101438.8|1386
1660039200000|2022-08-09 10:00:00|101474.3|101449.3|101475.8|101450.8|101489.6|101464.6|101453.4|101428.4|1506
1660039500000|2022-08-09 10:05:00|101477.7|101452.7|101535.3|101510.3|101563.2|101538.2|101466.8|101441.8|1465
1660039800000|2022-08-09 10:10:00|101535.1|101510.1|101558.8|101533.8|101573.1|101548.1|101520.2|101495.2|1544
1660040100000|2022-08-09 10:15:00|101558.3|101533.3|101564.7|101539.7|101588.1|101563.1|101537.7|101512.7|1649
1660040400000|2022-08-09 10:20:00|101564.8|101539.8|101577.9|101552.9|101606.8|101581.8|101563.7|101538.7|1462
1660040700000|2022-08-09 10:25:00|101580.3|101555.3|101590.6|101565.6|101600.6|101575.6|101570.6|101545.6|1266
1660041000000|2022-08-09 10:30:00|101591|101566|101635.7|101610.7|101649.2|101624.2|101587.3|101562.3|1338
1660041300000|2022-08-09 10:35:00|101632.6|101607.6|101618.2|101593.2|101666.4|101641.4|101610.7|101585.7|1370
1660041600000|2022-08-09 10:40:00|101617|101592|101551.7|101526.7|101626.6|101601.6|101534.7|101509.7|1584
1660041900000|2022-08-09 10:45:00|101552.1|101527.1|101650.8|101625.8|101661.2|101636.2|101551.7|101526.7|1311
1660042200000|2022-08-09 10:50:00|101650.6|101625.6|101665.7|101640.7|101665.9|101640.9|101620.5|101595.5|1289
1660042500000|2022-08-09 10:55:00|101666.2|101641.2|101654.2|101629.2|101681.1|101656.1|101636.8|101611.8|1397
1660042800000|2022-08-09 11:00:00|101652.8|101627.8|101597.9|101572.9|101652.8|101627.8|101594.2|101569.2|1515
1660043100000|2022-08-09 11:05:00|101598.4|101573.4|101625.9|101600.9|101646.5|101621.5|101585.7|101560.7|1375
1660043400000|2022-08-09 11:10:00|101625.4|101600.4|101657.7|101632.7|101661.7|101636.7|101618.9|101593.9|1403
1660043700000|2022-08-09 11:15:00|101658.1|101633.1|101636.1|101611.1|101661.8|101636.8|101624.7|101599.7|1528
1660044000000|2022-08-09 11:20:00|101636|101611|101608.4|101583.4|101667.3|101642.3|101603|101578|1215
1660044300000|2022-08-09 11:25:00|101609.2|101584.2|101635.6|101610.6|101651.6|101626.6|101601.7|101576.7|1654
1660044600000|2022-08-09 11:30:00|101633.6|101608.6|101488.6|101463.6|101639.1|101614.1|101485.2|101460.2|1593
1660044900000|2022-08-09 11:35:00|101492.7|101467.7|101534.6|101509.6|101560.2|101535.2|101489.8|101464.8|1369
1660045200000|2022-08-09 11:40:00|101535|101510|101554.3|101529.3|101595.8|101570.8|101528|101503|1722
1660045500000|2022-08-09 11:45:00|101554.8|101529.8|101582.1|101557.1|101636.1|101611.1|101553.1|101528.1|1736
1660045800000|2022-08-09 11:50:00|101581.8|101556.8|101651.2|101626.2|101674.3|101649.3|101574.7|101549.7|1707
1660046100000|2022-08-09 11:55:00|101654.4|101629.4|101636.2|101611.2|101662.6|101637.6|101575.1|101550.1|1721
1660046400000|2022-08-09 12:00:00|101636.5|101611.5|101533.3|101508.3|101636.6|101611.6|101514|101489|1809
1660046700000|2022-08-09 12:05:00|101533.8|101508.8|101569.1|101544.1|101583.5|101558.5|101509.8|101484.8|1707
1660047000000|2022-08-09 12:10:00|101569.2|101544.2|101504.8|101479.8|101579.1|101554.1|101499.1|101474.1|1589
1660047300000|2022-08-09 12:15:00|101504.9|101479.9|101504|101479|101528.2|101503.2|101469.6|101444.6|1642
1660047600000|2022-08-09 12:20:00|101505.4|101480.4|101478.6|101453.6|101512.4|101487.4|101466.8|101441.8|1661
1660047900000|2022-08-09 12:25:00|101478.5|101453.5|101481.4|101456.4|101510.3|101485.3|101474|101449|1470
1660048200000|2022-08-09 12:30:00|101481|101456|101480.8|101455.8|101497.4|101472.4|101469.8|101444.8|1648
1660048500000|2022-08-09 12:35:00|101479.9|101454.9|101489.7|101464.7|101511.3|101486.3|101475.8|101450.8|1563
1660048800000|2022-08-09 12:40:00|101489.5|101464.5|101505.3|101480.3|101524.9|101499.9|101478.3|101453.3|1425
1660049100000|2022-08-09 12:45:00|101504.8|101479.8|101474.9|101449.9|101507.3|101482.3|101448.6|101423.6|1661
1660049400000|2022-08-09 12:50:00|101475|101450|101433.9|101408.9|101480.1|101455.1|101432.6|101407.6|1491
1660049700000|2022-08-09 12:55:00|101432.1|101407.1|101484.8|101459.8|101493.4|101468.4|101412.9|101387.9|1542
1660050000000|2022-08-09 13:00:00|101484.9|101459.9|101451|101426|101516.7|101491.7|101440.2|101415.2|1653
1660050300000|2022-08-09 13:05:00|101451.1|101426.1|101461.4|101436.4|101467.4|101442.4|101410.5|101385.5|1446
1660050600000|2022-08-09 13:10:00|101460.9|101435.9|101475.5|101450.5|101487.4|101462.4|101442.7|101417.7|1466
1660050900000|2022-08-09 13:15:00|101475.3|101450.3|101473.8|101448.8|101511.4|101486.4|101463.6|101438.6|1727
1660051200000|2022-08-09 13:20:00|101476.9|101451.9|101434.6|101409.6|101481.6|101456.6|101416.4|101391.4|1749
1660051500000|2022-08-09 13:25:00|101434.5|101409.5|101419.9|101394.9|101458.2|101433.2|101406.7|101381.7|1711
1660051800000|2022-08-09 13:30:00|101420.6|101395.6|101389.3|101364.3|101465|101430.3|101336.2|101311.2|2055
1660052100000|2022-08-09 13:35:00|101388.8|101363.8|101407.5|101382.5|101457.5|101432.5|101365.1|101340.1|1776
1660052400000|2022-08-09 13:40:00|101408|101383|101387.7|101362.7|101450.1|101425.1|101376.3|101338.9|1839
1660052700000|2022-08-09 13:45:00|101387.6|101362.6|101380.7|101355.7|101441|101411.9|101358.1|101314.3|1802
1660053000000|2022-08-09 13:50:00|101379.7|101354.7|101423.9|101398.9|101461.3|101436.3|101354.2|101329.2|1850
1660053300000|2022-08-09 13:55:00|101423.6|101398.6|101412.6|101387.6|101482.1|101457.1|101407.6|101382.6|1811
1660053600000|2022-08-09 14:00:00|101414.4|101389.4|101421.4|101396.4|101463.7|101438.7|101397.5|101372.5|1740
1660053900000|2022-08-09 14:05:00|101421.2|101396.2|101421.1|101396.1|101470.2|101445.2|101414.3|101389.3|1687
1660054200000|2022-08-09 14:10:00|101421.6|101396.6|101472.5|101447.5|101478.5|101453.5|101420.3|101395.3|1538
1660054500000|2022-08-09 14:15:00|101472.7|101447.7|101473.9|101448.9|101482.1|101457.1|101432.4|101407.4|1631
1660054800000|2022-08-09 14:20:00|101474|101449|101484.3|101459.3|101490.6|101465.6|101440.3|101415.3|1868
1660055100000|2022-08-09 14:25:00|101484.4|101459.4|101582.8|101557.8|101593.5|101568.5|101479.2|101454.2|1775
1660055400000|2022-08-09 14:30:00|101583.1|101558.1|101490.4|101465.4|101596.1|101571.1|101469.6|101444.6|1844
1660055700000|2022-08-09 14:35:00|101490.9|101465.9|101470.3|101445.3|101509.4|101484.4|101459.9|101434.9|1778
1660056000000|2022-08-09 14:40:00|101469.6|101444.6|101404.7|101379.7|101484.6|101459.6|101400.5|101375.5|1843
1660056300000|2022-08-09 14:45:00|101404.4|101379.4|101542|101517|101553.4|101528.4|101403|101378|1905
1660056600000|2022-08-09 14:50:00|101541.7|101516.7|101610.1|101585.1|101622.7|101597.7|101516.9|101491.9|2086
1660056900000|2022-08-09 14:55:00|101609.3|101584.3|101645.6|101620.6|101659.4|101634.4|101582.5|101557.5|1977
1660057200000|2022-08-09 15:00:00|101646.9|101621.9|101631.6|101606.6|101670.4|101645.4|101597.8|101568.3|1909
1660057500000|2022-08-09 15:05:00|101632.4|101607.4|101638.6|101613.6|101683.2|101658.2|101631.3|101599.5|1955
1660057800000|2022-08-09 15:10:00|101638.8|101613.8|101617.1|101592.1|101675.8|101642.9|101604.9|101571|1952
1660058100000|2022-08-09 15:15:00|101620.2|101595.2|101615.5|101590.5|101657.9|101622.7|101591.4|101547.8|2148
1660058400000|2022-08-09 15:20:00|101615|101590|101598.6|101573.6|101640.1|101615.1|101558.2|101517.2|2031
1660058700000|2022-08-09 15:25:00|101598.5|101573.5|101631.1|101581.1|101659.2|101634.2|101589.5|101537|1724
1660059000000|2022-08-09 15:30:00|101618.8|101593.8|101681.4|101602.9|101687.4|101630|101611.4|101560.6|1789
1660059300000|2022-08-09 15:35:00|101681.3|101602.8|101632.1|101582.1|101686.6|101621.4|101612|101558|1556
1660059600000|2022-08-09 15:40:00|101632.6|101582.6|101583.5|101533.5|101644.7|101594.7|101535.2|101490.4|2011
1660059900000|2022-08-09 15:45:00|101569.5|101544.5|101571.7|101546.7|101615.2|101563.9|101555.6|101505.3|2031
1660060200000|2022-08-09 15:50:00|101572.7|101547.7|101590.5|101565.5|101607|101582|101549.3|101519.3|1950
1660060500000|2022-08-09 15:55:00|101590.2|101565.2|101620.4|101595.4|101631.1|101602.1|101587.4|101555.2|1328
1660060800000|2022-08-09 16:00:00|101620|101595|101592.9|101567.9|101644.5|101609.5|101591.3|101566.3|1388
1660061100000|2022-08-09 16:05:00|101592.7|101567.7|101523.8|101498.8|101593.5|101568.5|101509.5|101477.1|1374
1660061400000|2022-08-09 16:10:00|101523.9|101498.9|101574.2|101549.2|101586.1|101556.5|101520.1|101495.1|1276
1660061700000|2022-08-09 16:15:00|101573.9|101548.9|101577.1|101552.1|101585.9|101552.1|101556.8|101531.8|1173
1660062000000|2022-08-09 16:20:00|101576.8|101551.8|101612|101587|101615.6|101590.6|101564.2|101539.2|1080
1660062300000|2022-08-09 16:25:00|101611.5|101586.5|101610.9|101585.9|101624.2|101599.2|101581.1|101543.7|1287
1660062600000|2022-08-09 16:30:00|101610.8|101585.8|101690.7|101665.7|101691|101666|101580.2|101555.2|1496
1660062900000|2022-08-09 16:35:00|101691|101666|101635.1|101610.1|101691|101666|101631.6|101606.6|1417
1660063200000|2022-08-09 16:40:00|101634.8|101609.8|101659.1|101634.1|101669.1|101644.1|101626|101601|1312
1660063500000|2022-08-09 16:45:00|101659.2|101634.2|101672.8|101647.8|101698.5|101673.5|101655|101630|1224
1660063800000|2022-08-09 16:50:00|101672.5|101647.5|101674.5|101649.5|101692.3|101667.3|101664.6|101639.6|1011
1660064100000|2022-08-09 16:55:00|101674.7|101649.7|101672.4|101647.4|101680.1|101655.1|101663.2|101638.2|1096
1660064400000|2022-08-09 17:00:00|101671.9|101646.9|101676.6|101651.6|101682.8|101657.8|101637.5|101612.5|1464
1660064700000|2022-08-09 17:05:00|101676.2|101651.2|101673.3|101648.3|101698|101673|101673.3|101648.3|1196
1660065000000|2022-08-09 17:10:00|101672.1|101647.1|101666.2|101641.2|101687.1|101662.1|101665.2|101640.2|1052
1660065300000|2022-08-09 17:15:00|101666.8|101641.8|101657|101632|101680|101655|101640.3|101615.3|1414
1660065600000|2022-08-09 17:20:00|101657.8|101632.8|101655.9|101630.9|101665.1|101640.1|101645.8|101620.8|933
1660065900000|2022-08-09 17:25:00|101655.8|101630.8|101649.3|101624.3|101669.2|101637|101648.2|101619.2|732
1660066200000|2022-08-09 17:30:00|101649|101624|101663.8|101638.8|101667.4|101642.4|101645.9|101620.9|838
1660066500000|2022-08-09 17:35:00|101664.3|101639.3|101700|101675|101704.2|101676.4|101651.7|101626.7|827
1660066800000|2022-08-09 17:40:00|101700.2|101675.2|101720.7|101695.7|101737.4|101709.5|101700.2|101675.2|1166
1660067100000|2022-08-09 17:45:00|101720.9|101695.9|101721.7|101696.7|101740.9|101714.9|101714.6|101689.6|966
1660067400000|2022-08-09 17:50:00|101722.5|101697.5|101718.7|101693.7|101731.1|101706.1|101711.5|101686.5|1170
1660067700000|2022-08-09 17:55:00|101719.6|101694.6|101698.8|101673.8|101727.5|101702.5|101664|101625.8|1526
1660068000000|2022-08-09 18:00:00|101700.7|101675.7|101688.7|101663.7|101717.7|101680.6|101667|101642|1598
1660068300000|2022-08-09 18:05:00|101689.4|101664.4|101685|101660|101717.5|101683.5|101677.7|101646.5|1754
1660068600000|2022-08-09 18:10:00|101685.1|101660.1|101685.5|101660.5|101699.9|101668.7|101675.1|101637.9|2156
1660068900000|2022-08-09 18:15:00|101687.7|101662.7|101752.2|101727.2|101755.8|101730.8|101683.5|101653.8|1465
1660069200000|2022-08-09 18:20:00|101752.6|101727.6|101778.5|101753.5|101800.2|101771.9|101750.1|101725.1|1396
1660069500000|2022-08-09 18:25:00|101779.4|101754.4|101802.2|101777.2|101813.9|101788.9|101764|101729.1|1433
1660069800000|2022-08-09 18:30:00|101802.4|101777.4|101787.9|101762.9|101811.6|101786.2|101787.9|101751.6|1853
1660070100000|2022-08-09 18:35:00|101788.1|101763.1|101781.3|101756.3|101802.8|101777.8|101771.8|101735.9|1845
1660070400000|2022-08-09 18:40:00|101781.4|101756.4|101794.4|101769.4|101814.5|101776|101760|101722.5|1207
1660070700000|2022-08-09 18:45:00|101794.2|101769.2|101783.3|101758.3|101807.5|101782.5|101778.3|101744.8|1020
1660071000000|2022-08-09 18:50:00|101783.6|101758.6|101779.5|101754.5|101812.8|101772.6|101769.1|101744.1|1185
1660071300000|2022-08-09 18:55:00|101779.4|101754.4|101763.9|101738.9|101834.5|101775.8|101748.4|101720.6|1469
1660071600000|2022-08-09 19:00:00|101762.1|101737.1|101763.7|101738.7|101816.4|101769.6|101757.9|101720.8|2057
1660071900000|2022-08-09 19:05:00|101763.3|101738.3|101782.4|101757.4|101812.8|101774.9|101756.3|101730.6|1597
1660072200000|2022-08-09 19:10:00|101781.2|101756.2|101780.3|101755.3|101813.5|101772.8|101766.1|101730|1485
1660072500000|2022-08-09 19:15:00|101783.6|101758.6|101745.4|101720.4|101787.1|101759.8|101743.2|101714|1197
1660072800000|2022-08-09 19:20:00|101745.5|101720.5|101750.6|101725.6|101764.4|101729.3|101730.5|101696.3|1418
1660073100000|2022-08-09 19:25:00|101750.5|101725.5|101715.5|101690.5|101787.8|101731.3|101698|101659.4|1093
1660073400000|2022-08-09 19:30:00|101743.9|101664.9|101740.8|101670.6|101762.9|101694|101707|101645.7|1912
1660073700000|2022-08-09 19:35:00|101730.7|101680.7|101741.2|101691.2|101761.1|101709.7|101699.2|101662.3|1036
1660074000000|2022-08-09 19:40:00|101743.3|101693.3|101797.1|101747.1|101820.5|101767.2|101740.7|101689.7|1718
1660074300000|2022-08-09 19:45:00|101796.4|101746.4|101817.6|101740.5|101842.6|101777.6|101790.1|101725|1394
1660074600000|2022-08-09 19:50:00|101815.7|101742.9|101791.1|101718.4|101823.6|101763.4|101775.4|101702.6|1018
1660074900000|2022-08-09 19:55:00|101791|101715.7|101765.2|101740.2|101817.6|101766.5|101751|101698.3|1567
1660075200000|2022-08-09 20:00:00|101765.5|101740.5|101703.5|101653.5|101779.7|101741.3|101702.1|101646.1|1196
1660075500000|2022-08-09 20:05:00|101703.2|101653.2|101733.7|101683.7|101752.2|101688.6|101701.4|101646.3|776
1660075800000|2022-08-09 20:10:00|101733.8|101683.8|101732.4|101682.4|101753.4|101701.4|101720.4|101670.7|568
1660076100000|2022-08-09 20:15:00|101731.4|101681.4|101725.5|101675.5|101746.7|101686.2|101720.1|101652.3|589
1660076400000|2022-08-09 20:20:00|101725.8|101675.8|101705.2|101655.2|101737.6|101677.2|101693.6|101639.7|632
1660076700000|2022-08-09 20:25:00|101705.1|101655.1|101709|101659|101728.1|101664.3|101700|101632.1|731
1660077000000|2022-08-09 20:30:00|101712.2|101662.2|101689.7|101639.7|101744.8|101670.5|101687.1|101621.7|568
1660077300000|2022-08-09 20:35:00|101688.8|101638.8|101689.9|101639.9|101703.8|101645.2|101679.9|101620.8|445
1660077600000|2022-08-09 20:40:00|101689.8|101639.8|101694.4|101644.4|101710.7|101650.5|101683.8|101624.1|472
1660077900000|2022-08-09 20:45:00|101694.3|101644.3|101737.4|101658.4|101760.4|101686.6|101694.3|101620.9|778
1660078200000|2022-08-09 20:50:00|101736.3|101659.2|101721.5|101671.5|101763.9|101677.2|101717.3|101641.3|810
1660078500000|2022-08-09 20:55:00|101744.6|101628.6|101735.5|101619.5|101763.8|101647.8|101694.2|101579.3|1074
1660078800000|2022-08-09 21:00:00|101759.1|101643.1|101745.7|101629.7|101779.1|101663.1|101740.9|101624.9|34
1660079100000|2022-08-09 21:05:00|101746.1|101630.1|101721.5|101605.5|101758.5|101642.5|101717.4|101601.4|101
1660079400000|2022-08-09 21:10:00|101737.9|101621.9|101729.8|101613.8|101795.2|101679.2|101707.1|101591.1|163
1660079700000|2022-08-09 21:15:00|101729|101613|101749|101633|101806.9|101690.9|101722.5|101606.5|385
1660080000000|2022-08-09 21:20:00|101749.9|101633.9|101775.1|101659.1|101805.3|101689.3|101727.8|101611.8|321
1660080300000|2022-08-09 21:25:00|101771.4|101655.4|101767.7|101651.7|101796.8|101680.8|101711.6|101595.6|206
1660080600000|2022-08-09 21:30:00|101754.1|101638.1|101719.9|101603.9|101799.5|101683.5|101717.6|101601.6|350
1660080900000|2022-08-09 21:35:00|101721.7|101605.7|101728.4|101612.4|101774.5|101658.5|101712.4|101596.4|274
1660081200000|2022-08-09 21:40:00|101730.1|101614.1|101760.8|101644.8|101795|101679|101710|101594|424
1660081500000|2022-08-09 21:45:00|101742.8|101626.8|101699.9|101583.9|101772.6|101656.6|101689.1|101573.1|476
1660081800000|2022-08-09 21:50:00|101698.2|101582.2|101694.2|101578.2|101748.9|101632.9|101682.5|101566.5|536
1660082100000|2022-08-09 21:55:00|101696|101580|101767.5|101651.5|101778.4|101662.4|101655.6|101539.6|396
1660082400000|2022-08-09 22:00:00|101766|101650|101735.2|101619.2|101814.1|101698.1|101713.7|101597.7|435
1660082700000|2022-08-09 22:05:00|101742|101626|101752.2|101636.2|101770.4|101654.4|101726.1|101610.1|435
1660083000000|2022-08-09 22:10:00|101752.3|101636.3|101741.1|101625.1|101801|101685|101726.1|101610.1|983
1660083300000|2022-08-09 22:15:00|101738.7|101622.7|101740.5|101624.5|101777.2|101661.2|101706.3|101590.3|1461
1660083600000|2022-08-09 22:20:00|101743.6|101627.6|101760|101644|101789.3|101673.3|101713.4|101597.4|682
1660083900000|2022-08-09 22:25:00|101759.1|101643.1|101757.1|101641.1|101789.2|101673.2|101718.1|101602.1|809
1660084200000|2022-08-09 22:30:00|101759.6|101643.6|101756.5|101640.5|101787.4|101671.4|101721.7|101605.7|795
1660084500000|2022-08-09 22:35:00|101756.4|101640.4|101744.6|101628.6|101776.5|101660.5|101739.4|101623.4|829
1660084800000|2022-08-09 22:40:00|101745.5|101629.5|101756.3|101640.3|101776.2|101660.2|101714.4|101598.4|1360
1660085100000|2022-08-09 22:45:00|101758.6|101642.6|101740.9|101624.9|101778|101662|101717|101601|1471
1660085400000|2022-08-09 22:50:00|101739.5|101623.5|101759.7|101643.7|101776.7|101660.7|101729.6|101613.6|1539
1660085700000|2022-08-09 22:55:00|101759.6|101643.6|101822|101706|101834.1|101718.1|101747.1|101631.1|1440
1660086000000|2022-08-09 23:00:00|101817.7|101701.7|101792.6|101676.6|101831.5|101715.5|101779.1|101663.1|1473
1660086300000|2022-08-09 23:05:00|101792.7|101676.7|101791.5|101675.5|101811.2|101695.2|101761.4|101645.4|2182
1660086600000|2022-08-09 23:10:00|101790.7|101674.7|101779.4|101663.4|101806.8|101690.8|101775.9|101659.9|2322
1660086900000|2022-08-09 23:15:00|101778.8|101662.8|101781.8|101665.8|101798.4|101682.4|101765.1|101649.1|2333
1660087200000|2022-08-09 23:20:00|101781.5|101665.5|101779.2|101663.2|101800|101684|101753.9|101637.9|2294
1660087500000|2022-08-09 23:25:00|101779.4|101663.4|101773.8|101657.8|101794.9|101678.9|101760.1|101644.1|2289
1660087800000|2022-08-09 23:30:00|101771.1|101655.1|101777.7|101661.7|101796.1|101680.1|101763.7|101647.7|2315
1660088100000|2022-08-09 23:35:00|101778.6|101662.6|101813.4|101697.4|101822.9|101706.9|101764.5|101648.5|2342
1660088400000|2022-08-09 23:40:00|101814|101698|101788.3|101672.3|101822.2|101706.2|101772.6|101656.6|2352
1660088700000|2022-08-09 23:45:00|101786.5|101670.5|101776.1|101660.1|101806.8|101690.8|101765.6|101649.6|2337
1660089000000|2022-08-09 23:50:00|101775.3|101659.3|101786|101670|101792.1|101676.1|101768.3|101652.3|2284
1660089300000|2022-08-09 23:55:00|101785.4|101669.4|101783.5|101667.5|101802.2|101686.2|101771.3|101655.3|2281
1660089600000|2022-08-10 00:00:00|101788.4|101672.4|101809.7|101693.7|101811.5|101695.5|101747.7|101631.7|1805
1660089900000|2022-08-10 00:05:00|101809.1|101693.1|101808.9|101692.9|101819.9|101703.9|101797.2|101681.2|1587
1660090200000|2022-08-10 00:10:00|101809.6|101693.6|101823.7|101707.7|101831.2|101715.2|101787|101671|1740
1660090500000|2022-08-10 00:15:00|101823.6|101707.6|101813.9|101697.9|101836|101720|101809.8|101693.8|1308
1660090800000|2022-08-10 00:20:00|101814|101698|101832.7|101716.7|101838.6|101722.6|101813.4|101697.6|1161
1660091100000|2022-08-10 00:25:00|101832.5|101716.5|101840.4|101724.4|101843.4|101727.4|101826.3|101710.3|1063
1660091400000|2022-08-10 00:30:00|101839.8|101723.8|101832.5|101716.5|101850.1|101734.1|101825.4|101709.4|1080
1660091700000|2022-08-10 00:35:00|101832|101716|101824.3|101708.3|101841.8|101725.8|101812.8|101696.8|784
1660092000000|2022-08-10 00:40:00|101824.5|101708.5|101825.6|101709.6|101836.7|101720.7|101811.4|101695.4|1020
1660092300000|2022-08-10 00:45:00|101824.8|101708.8|101823.7|101707.7|101832.9|101716.9|101818.1|101702.1|1145
1660092600000|2022-08-10 00:50:00|101823.5|101707.5|101779.5|101667.3|101832.5|101716.5|101776.9|101660.9|1369
1660092900000|2022-08-10 00:55:00|101780.6|101664.9|101792.2|101676.2|101809.6|101694.5|101764.5|101648.5|1575
1660093200000|2022-08-10 01:00:00|101790.7|101674.7|101785.7|101671.6|101800.4|101692.1|101771.2|101655.3|1169
1660093500000|2022-08-10 01:05:00|101785.3|101669.3|101759.4|101646.5|101798|101693.8|101734.1|101628.3|2091
1660093800000|2022-08-10 01:10:00|101759.2|101646.4|101779.8|101664.7|101788.7|101678|101745.6|101639.1|1681
1660094100000|2022-08-10 01:15:00|101779.6|101665.7|101802.5|101686.5|101809.2|101699.3|101747.8|101631.8|1606
1660094400000|2022-08-10 01:20:00|101801.8|101685.8|101813.2|101702.2|101816.5|101705.5|101790.6|101674.6|1489
1660094700000|2022-08-10 01:25:00|101813|101701.8|101778|101662|101820.6|101704.6|101759.1|101643.1|915
1660095000000|2022-08-10 01:30:00|101778.3|101662.3|101778.6|101662.6|101803.7|101687.7|101756.9|101640.9|1365
1660095300000|2022-08-10 01:35:00|101777.4|101661.4|101757.2|101641.2|101807.5|101691.5|101752.1|101636.1|1996
1660095600000|2022-08-10 01:40:00|101757.3|101641.3|101708.7|101592.7|101774.3|101658.3|101704.3|101588.3|1976
1660095900000|2022-08-10 01:45:00|101710.2|101594.2|101703.3|101587.3|101721.3|101605.3|101693|101577|1737
1660096200000|2022-08-10 01:50:00|101704.3|101588.3|101757.3|101641.3|101760.8|101644.8|101701.6|101585.6|1569
1660096500000|2022-08-10 01:55:00|101757.2|101641.2|101741.1|101625.1|101766|101661.2|101728.7|101616.3|1666
1660096800000|2022-08-10 02:00:00|101739.3|101623.3|101742.6|101626.6|101754.7|101659.7|101708|101613.4|2126
1660097100000|2022-08-10 02:05:00|101741.7|101625.7|101717.4|101601.4|101749.3|101646.6|101689.6|101591.8|2184
1660097400000|2022-08-10 02:10:00|101714.6|101603.6|101703.1|101601|101727.1|101634.4|101666.3|101581.6|2140
1660097700000|2022-08-10 02:15:00|101704.2|101588.2|101715.7|101599.7|101738.2|101624.2|101690|101586.5|2071
1660098000000|2022-08-10 02:20:00|101716.3|101600.3|101701.7|101597.7|101740.2|101624.2|101679.6|101579.3|1530
1660098300000|2022-08-10 02:25:00|101702.3|101601.9|101706.8|101598.8|101721.1|101631.5|101678.1|101576.5|2020
1660098600000|2022-08-10 02:30:00|101703|101599.4|101706.8|101593.8|101720.4|101625.5|101667.8|101584.8|2103
1660098900000|2022-08-10 02:35:00|101701.2|101598.2|101695.7|101591.2|101713.5|101621.7|101662.1|101572.9|1216
1660099200000|2022-08-10 02:40:00|101701.3|101591.3|101698.9|101584.9|101709.9|101607.4|101668.9|101571.6|1535
1660099500000|2022-08-10 02:45:00|101698.6|101586.5|101674.9|101560.5|101706.8|101596|101649.1|101545.7|1463
1660099800000|2022-08-10 02:50:00|101674.4|101561.2|101634.9|101534.7|101676.5|101584.6|101623.1|101526.1|1928
1660100100000|2022-08-10 02:55:00|101638.6|101538.5|101646|101539.9|101659.2|101556.2|101621.7|101521.3|1621
1660100400000|2022-08-10 03:00:00|101655|101539|101663|101547|101666.9|101568.4|101617.1|101530.1|1830
1660100700000|2022-08-10 03:05:00|101663.5|101547.5|101649.8|101562.3|101678.9|101572.2|101616.8|101537.2|1384
1660101000000|2022-08-10 03:10:00|101649.6|101562.8|101678.7|101562.7|101685.2|101577|101624.3|101541.6|1548
1660101300000|2022-08-10 03:15:00|101678.3|101562.3|101654.1|101538.1|101685.7|101585.7|101625.8|101531.3|930
1660101600000|2022-08-10 03:20:00|101653.5|101537.5|101661.2|101558.7|101677.7|101571.2|101630.9|101524.6|823
1660101900000|2022-08-10 03:25:00|101679.8|101577.6|101690.3|101574.3|101699.6|101588.5|101655.6|101550.8|963
1660102200000|2022-08-10 03:30:00|101690.4|101574.4|101692.2|101597.6|101715.8|101612.6|101677.1|101572.1|913
1660102500000|2022-08-10 03:35:00|101690.1|101595.3|101699.5|101583.5|101719.8|101609.7|101674.7|101574.7|898
1660102800000|2022-08-10 03:40:00|101700.6|101584.6|101702.4|101589.3|101714.9|101610.5|101675|101575.9|894
1660103100000|2022-08-10 03:45:00|101703.6|101590.3|101702.3|101586.3|101715.9|101602.9|101679.7|101570.9|928
1660103400000|2022-08-10 03:50:00|101703|101587|101697.2|101590.5|101708.3|101595.6|101662|101569.1|818
1660103700000|2022-08-10 03:55:00|101697|101590.3|101699.4|101584|101708.2|101606|101671.3|101573.7|1056
1660104000000|2022-08-10 04:00:00|101700.1|101584.1|101690.3|101574.3|101700.1|101591.8|101669.1|101565.4|877
1660104300000|2022-08-10 04:05:00|101690.4|101574.4|101715|101599|101735.2|101619.2|101660.1|101568.7|922
1660104600000|2022-08-10 04:10:00|101715.1|101599.1|101711.9|101612.4|101727.6|101631.8|101672.7|101584.8|1024
1660104900000|2022-08-10 04:15:00|101706.5|101615.3|101710.4|101594.4|101731.2|101631|101666.4|101582.7|944
1660105200000|2022-08-10 04:20:00|101698|101595|101705.8|101612.7|101724.9|101618.8|101641.2|101575.5|1164
1660105500000|2022-08-10 04:25:00|101704.6|101609.4|101694.7|101589.4|101716.7|101626.5|101676.5|101575.3|953
1660105800000|2022-08-10 04:30:00|101687.7|101592.1|101702.2|101598.5|101715.7|101619.8|101667.3|101572.8|904
1660106100000|2022-08-10 04:35:00|101701.6|101597.9|101701.9|101591.2|101714.5|101623.5|101669.9|101574.8|713
1660106400000|2022-08-10 04:40:00|101701.4|101591.3|101651.8|101535.8|101715.5|101615.7|101650.8|101534.8|836
1660106700000|2022-08-10 04:45:00|101652.8|101559|101691.4|101575.4|101694.1|101589.1|101644.5|101537.8|905
1660107000000|2022-08-10 04:50:00|101691.3|101575.3|101702.6|101611|101712.7|101629.8|101655.5|101555.7|661
1660107300000|2022-08-10 04:55:00|101707.7|101610.9|101679.3|101629.3|101724.4|101646.3|101674.8|101601.9|829
1660107600000|2022-08-10 05:00:00|101681|101631|101687.5|101637.5|101714.2|101645|101669.3|101605.9|968
1660107900000|2022-08-10 05:05:00|101687.4|101637.4|101702.3|101620|101705.7|101640|101672.4|101610.7|679
1660108200000|2022-08-10 05:10:00|101681.7|101631.7|101697|101647|101708.2|101647.1|101681.6|101613.2|701
1660108500000|2022-08-10 05:15:00|101695.9|101645.9|101688.9|101638.9|101720.3|101649.3|101682.6|101623.4|694
1660108800000|2022-08-10 05:20:00|101688.1|101638.1|101751.5|101669.7|101763.6|101690.3|101681.3|101615.9|767
1660109100000|2022-08-10 05:25:00|101751.1|101671.3|101740.1|101690.1|101772.5|101708.5|101704.9|101661.3|804
1660109400000|2022-08-10 05:30:00|101740|101690|101708.3|101658.3|101764.5|101696.6|101701.1|101644.7|864
1660109700000|2022-08-10 05:35:00|101711.6|101661.6|101714.7|101664.7|101720.3|101669.4|101700.3|101649.2|730
1660110000000|2022-08-10 05:40:00|101713.7|101663.7|101716.6|101666.6|101732.9|101675.4|101708.1|101657.4|721
1660110300000|2022-08-10 05:45:00|101718.1|101668.1|101714.1|101664.1|101752.6|101686|101698.7|101651.1|979
1660110600000|2022-08-10 05:50:00|101713.8|101663.8|101743.4|101670.3|101751.7|101682.5|101708.2|101641.1|1190
1660110900000|2022-08-10 05:55:00|101742.4|101670.1|101809.5|101712.6|101823.6|101720.1|101721.5|101654.7|1674
1660111200000|2022-08-10 06:00:00|101809.2|101712.3|101795.6|101745.6|101861.2|101786.3|101762.4|101664.4|1684
1660111500000|2022-08-10 06:05:00|101794.2|101744.2|101801.8|101751.8|101809.5|101766.8|101774.2|101735.8|1030
1660111800000|2022-08-10 06:10:00|101802.1|101752.1|101782.8|101757.8|101802.1|101761.7|101742.3|101710.2|1187
1660112100000|2022-08-10 06:15:00|101782.1|101757.1|101812.6|101787.6|101833.6|101808.6|101781.5|101748.7|1072
1660112400000|2022-08-10 06:20:00|101812.8|101787.8|101828.5|101803.5|101837.2|101812.2|101801.7|101776.7|1188
1660112700000|2022-08-10 06:25:00|101829.1|101804.1|101831.3|101806.3|101840.2|101815.2|101816.7|101791.7|1177
1660113000000|2022-08-10 06:30:00|101829.4|101804.4|101819.3|101794.3|101843.5|101818.5|101810.3|101785.3|1249
1660113300000|2022-08-10 06:35:00|101819.6|101794.6|101820.2|101795.2|101833.6|101808.6|101806.7|101781.7|1103
1660113600000|2022-08-10 06:40:00|101819.9|101794.9|101776.8|101751.8|101827.3|101802.3|101773.4|101748.4|917
1660113900000|2022-08-10 06:45:00|101777.4|101752.4|101796.3|101771.3|101810.8|101785.8|101771.5|101746.5|1087
1660114200000|2022-08-10 06:50:00|101796.1|101771.1|101772|101747|101822.9|101797.9|101763.8|101738.8|1204
1660114500000|2022-08-10 06:55:00|101772.2|101747.2|101733.9|101708.9|101804.1|101779.1|101722.2|101697.2|1261
1660114800000|2022-08-10 07:00:00|101733.6|101708.6|101747.7|101722.7|101761.3|101736.3|101685.2|101660.2|1783
1660115100000|2022-08-10 07:05:00|101745.7|101720.7|101784.4|101759.4|101805.3|101780.3|101718.6|101693.6|1636
1660115400000|2022-08-10 07:10:00|101783.9|101758.9|101802.4|101777.4|101802.4|101777.4|101742.9|101717.9|1571
1660115700000|2022-08-10 07:15:00|101801.9|101776.9|101829.9|101804.9|101836.7|101811.7|101759.2|101734.2|1361
1660116000000|2022-08-10 07:20:00|101830.3|101805.3|101822.3|101797.3|101830.3|101805.3|101753.6|101728.6|1645
1660116300000|2022-08-10 07:25:00|101822.7|101797.7|101745.5|101720.5|101829|101804|101738.7|101713.7|1463
1660116600000|2022-08-10 07:30:00|101744.9|101719.9|101712.6|101687.6|101754.1|101729.1|101690.1|101665.1|1563
1660116900000|2022-08-10 07:35:00|101712.9|101687.9|101708.8|101683.8|101755.1|101706.1|101681.5|101656.5|1374
1660117200000|2022-08-10 07:40:00|101707.7|101682.7|101734.7|101709.7|101762.7|101737.7|101697|101672|1292
1660117500000|2022-08-10 07:45:00|101735|101710|101712|101687|101739.6|101714.6|101700.4|101675.4|1284
1660117800000|2022-08-10 07:50:00|101712.8|101687.8|101746.9|101721.9|101766.2|101741.2|101700.8|101675.8|1299
1660118100000|2022-08-10 07:55:00|101747.6|101722.6|101746|101721|101750.3|101725.3|101724.1|101699.1|1335
1660118400000|2022-08-10 08:00:00|101750.1|101725.1|101809.5|101784.5|101823.4|101798.4|101739.9|101714.9|1606
1660118700000|2022-08-10 08:05:00|101808.9|101783.9|101781.3|101756.3|101847.9|101822.9|101753.2|101728.2|1528
1660119000000|2022-08-10 08:10:00|101781.2|101756.2|101760.2|101735.2|101790.1|101765.1|101757.4|101732.4|1483
1660119300000|2022-08-10 08:15:00|101759.8|101734.8|101780.5|101755.5|101790.7|101765.7|101745.5|101720.5|1273
1660119600000|2022-08-10 08:20:00|101780.7|101755.7|101757.6|101732.6|101780.7|101755.7|101720.3|101695.3|1386
1660119900000|2022-08-10 08:25:00|101753.9|101728.9|101669.7|101644.7|101767|101742|101660.8|101635.8|1577
1660120200000|2022-08-10 08:30:00|101670.1|101645.1|101621.5|101596.5|101693.4|101668.4|101611.3|101586.3|1607
1660120500000|2022-08-10 08:35:00|101620.2|101595.2|101624.5|101599.5|101643|101618|101613.1|101588.1|1380
1660120800000|2022-08-10 08:40:00|101627.4|101602.4|101547.2|101522.2|101627.4|101602.4|101509.8|101484.8|1781
1660121100000|2022-08-10 08:45:00|101547.4|101522.4|101601.8|101576.8|101634.1|101609.1|101546.9|101521.9|1706
1660121400000|2022-08-10 08:50:00|101599.9|101574.9|101599.9|101574.9|101608.1|101583.1|101577.1|101552.1|1566
1660121700000|2022-08-10 08:55:00|101600.2|101575.2|101575.6|101550.6|101610.6|101585.6|101560.8|101535.8|1379
1660122000000|2022-08-10 09:00:00|101575.7|101550.7|101587.3|101562.3|101609.2|101584.2|101561.6|101536.6|1279
1660122300000|2022-08-10 09:05:00|101587.2|101562.2|101574.7|101549.7|101604.6|101579.6|101569.5|101544.5|1221
1660122600000|2022-08-10 09:10:00|101574.6|101549.6|101566.5|101541.5|101588.9|101563.9|101558.4|101533.4|1291
1660122900000|2022-08-10 09:15:00|101566.7|101541.7|101537.8|101512.8|101566.7|101541.7|101525.4|101500.4|1397
1660123200000|2022-08-10 09:20:00|101539.1|101514.1|101544|101519|101555.3|101530.3|101527.7|101502.7|1253
1660123500000|2022-08-10 09:25:00|101544.2|101519.2|101511.1|101486.1|101545.9|101520.9|101504.8|101479.8|1431
1660123800000|2022-08-10 09:30:00|101511.8|101486.8|101509.6|101484.6|101513.2|101488.2|101484.7|101459.7|1423
1660124100000|2022-08-10 09:35:00|101510|101485|101507.6|101482.6|101513|101488|101493.1|101468.1|1430
1660124400000|2022-08-10 09:40:00|101506.2|101481.2|101544.6|101519.6|101555.2|101530.2|101500.3|101475.3|1515
1660124700000|2022-08-10 09:45:00|101546|101521|101536.2|101511.2|101560.4|101535.4|101523.9|101498.9|1369
1660125000000|2022-08-10 09:50:00|101535.9|101510.9|101487.6|101462.6|101537|101512|101478.8|101453.8|1154
1660125300000|2022-08-10 09:55:00|101486.3|101461.3|101498.2|101473.2|101500.2|101475.2|101478.1|101453.1|1212
1660125600000|2022-08-10 10:00:00|101497.9|101472.9|101471.7|101446.7|101512.3|101487.3|101450.2|101425.2|1343
1660125900000|2022-08-10 10:05:00|101471.4|101446.4|101480.8|101455.8|101517.6|101492.6|101465|101440|1115
1660126200000|2022-08-10 10:10:00|101480.3|101455.3|101441.2|101416.2|101493|101468|101440.7|101415.7|1115
1660126500000|2022-08-10 10:15:00|101441.3|101416.3|101453.2|101428.2|101461.5|101436.5|101435.5|101410.5|1146
1660126800000|2022-08-10 10:20:00|101453.1|101428.1|101453.7|101428.7|101465.3|101440.3|101445.3|101420.3|1195
1660127100000|2022-08-10 10:25:00|101453.8|101428.8|101458.2|101433.2|101471.4|101446.4|101433.7|101408.7|1250
1660127400000|2022-08-10 10:30:00|101458.3|101433.3|101425.4|101400.4|101473|101448|101425.3|101400.3|1316
1660127700000|2022-08-10 10:35:00|101425.5|101400.5|101400.9|101375.9|101430.4|101405.4|101377.5|101352.5|1311
1660128000000|2022-08-10 10:40:00|101402.2|101377.2|101392.6|101367.6|101442.7|101408.4|101388.5|101363.5|1338
1660128300000|2022-08-10 10:45:00|101392.1|101367.1|101427.1|101402.1|101446.9|101410.8|101382.2|101357.2|1278
1660128600000|2022-08-10 10:50:00|101427.7|101402.7|101405.1|101380.1|101428.8|101403.8|101388.8|101363.8|1265
1660128900000|2022-08-10 10:55:00|101404.7|101379.7|101345.4|101320.4|101405.5|101380.5|101331.3|101306.3|1747
1660129200000|2022-08-10 11:00:00|101347.7|101322.7|101372.3|101347.3|101380.1|101355.1|101337.8|101312.8|1550
1660129500000|2022-08-10 11:05:00|101372.1|101347.1|101411.9|101386.9|101412.3|101387.3|101344.7|101319.7|1258
1660129800000|2022-08-10 11:10:00|101411.6|101386.6|101397.3|101372.3|101436.3|101411.3|101382.4|101357.4|1237
1660130100000|2022-08-10 11:15:00|101398.4|101373.4|101425.6|101400.6|101439.7|101414.7|101370.1|101345.1|1187
1660130400000|2022-08-10 11:20:00|101425.3|101400.3|101356.6|101331.6|101426.5|101401.5|101352|101327|1380
1660130700000|2022-08-10 11:25:00|101356.7|101331.7|101305.1|101280.1|101358.9|101333.9|101274|101249|1530
1660131000000|2022-08-10 11:30:00|101304.6|101279.6|101296.1|101271.1|101356.5|101331.5|101294.5|101269.5|1163
1660131300000|2022-08-10 11:35:00|101296.2|101271.2|101311.3|101286.3|101315.7|101290.7|101284.9|101259.9|1296
1660131600000|2022-08-10 11:40:00|101309.8|101284.8|101317|101292|101349.9|101324.9|101302.3|101277.3|1583
1660131900000|2022-08-10 11:45:00|101317.1|101292.1|101291.3|101266.3|101362.4|101331.1|101281.2|101256.2|1397
1660132200000|2022-08-10 11:50:00|101291.2|101266.2|101248.4|101223.4|101305.9|101280.9|101206.5|101181.5|1600
1660132500000|2022-08-10 11:55:00|101248.3|101223.3|101232.2|101207.2|101282.3|101257.3|101213.9|101188.9|1947
1660132800000|2022-08-10 12:00:00|101232.6|101207.6|101251.1|101226.1|101289|101264|101226.6|101201.6|1776
1660133100000|2022-08-10 12:05:00|101251.2|101226.2|101245.8|101220.8|101289.4|101255.4|101205.6|101180.6|2031
1660133400000|2022-08-10 12:10:00|101246.8|101221.8|101244.4|101219.4|101260.2|101224.2|101195|101170|1691
1660133700000|2022-08-10 12:15:00|101244.2|101219.2|101257.4|101232.4|101309|101284|101238.1|101213.1|1729
1660134000000|2022-08-10 12:20:00|101256.6|101231.6|101291.2|101266.2|101316.1|101278.9|101244.2|101219.2|1782
1660134300000|2022-08-10 12:25:00|101292.8|101267.8|101449.9|101333.9|101458.8|101342.8|101258.1|101215.2|2209
1660134600000|2022-08-10 12:30:00|101458.4|101342.4|100692.8|100642.8|101471.4|101355.4|100548.1|100475.1|2268
1660134900000|2022-08-10 12:35:00|100692.7|100642.7|100511.3|100486.3|100705.6|100655.6|100490.6|100429.8|2313
1660135200000|2022-08-10 12:40:00|100512.6|100487.6|100487.9|100462.9|100573.7|100548.7|100407.3|100370.1|2286
1660135500000|2022-08-10 12:45:00|100488.1|100463.1|100392|100367|100532.6|100490.2|100366.3|100341.3|2289
1660135800000|2022-08-10 12:50:00|100391.8|100366.8|100489.2|100464.2|100564.3|100518.5|100390.6|100365.6|2299
1660136100000|2022-08-10 12:55:00|100490|100465|100616.8|100591.8|100629.8|100595|100451.2|100426.2|2189
1660136400000|2022-08-10 13:00:00|100614.8|100589.8|100536.6|100511.6|100716.2|100680|100517.4|100492.4|2240
1660136700000|2022-08-10 13:05:00|100537.1|100512.1|100537.1|100512.1|100588.9|100563.9|100442.9|100417.9|2238
1660137000000|2022-08-10 13:10:00|100536.9|100511.9|100714.5|100689.5|100746.5|100721.5|100533.4|100508.4|2149
1660137300000|2022-08-10 13:15:00|100714.9|100689.9|100639.8|100614.8|100724.9|100699.9|100602.8|100577.8|2138
1660137600000|2022-08-10 13:20:00|100639.7|100614.7|100670.1|100645.1|100705.2|100680.2|100545.6|100520.6|2048
1660137900000|2022-08-10 13:25:00|100670|100645|100629.4|100604.4|100685.2|100660.2|100578.2|100553.2|1895
1660138200000|2022-08-10 13:30:00|100626.8|100601.8|100630.6|100605.6|100740.5|100715.5|100593.1|100568.1|2251
1660138500000|2022-08-10 13:35:00|100631|100606|100791|100766|100819.3|100794.3|100610.5|100585.5|2154
1660138800000|2022-08-10 13:40:00|100788.9|100763.9|100821.1|100796.1|100845|100820|100765.8|100740.8|2170
1660139100000|2022-08-10 13:45:00|100823.4|100798.4|100783.8|100758.8|100848.2|100823.2|100767|100727.6|2212
1660139400000|2022-08-10 13:50:00|100783.6|100758.6|100777.6|100752.6|100821.2|100796.2|100738.8|100713.8|2094
1660139700000|2022-08-10 13:55:00|100778|100753|100710.1|100685.1|100800.2|100775.2|100693.3|100668.3|2066
1660140000000|2022-08-10 14:00:00|100714.1|100689.1|100572.9|100547.9|100755.4|100730.4|100524.6|100499.6|2211
1660140300000|2022-08-10 14:05:00|100573.6|100548.6|100520.4|100495.4|100627.4|100602.4|100515.2|100490.2|2147
1660140600000|2022-08-10 14:10:00|100520.1|100495.1|100607.5|100582.5|100608.9|100583.9|100482.5|100457.5|2068
1660140900000|2022-08-10 14:15:00|100607.3|100582.3|100565.8|100540.8|100609.2|100584.2|100515.5|100490.5|2086
1660141200000|2022-08-10 14:20:00|100563.9|100538.9|100513.9|100488.9|100619.3|100594.3|100507|100482|2058
1660141500000|2022-08-10 14:25:00|100512.2|100487.2|100437|100412|100524.8|100499.8|100415|100390|2022
1660141800000|2022-08-10 14:30:00|100436.8|100411.8|100379.7|100354.7|100446.6|100421.6|100333.6|100308.6|2126
1660142100000|2022-08-10 14:35:00|100378.9|100353.9|100356.3|100331.3|100422.4|100397.4|100330.5|100305.5|2095
1660142400000|2022-08-10 14:40:00|100356.1|100331.1|100301.1|100276.1|100357.7|100332.7|100254.1|100229.1|2069
1660142700000|2022-08-10 14:45:00|100304.7|100279.7|100283.4|100258.4|100358.2|100333.2|100238.1|100213.1|2059
1660143000000|2022-08-10 14:50:00|100283.8|100258.8|100300.9|100275.9|100300.9|100275.9|100252.4|100227.4|2000
1660143300000|2022-08-10 14:55:00|100300.8|100275.8|100219.5|100194.5|100308.3|100283.3|100203.6|100178.6|2132
1660143600000|2022-08-10 15:00:00|100219.3|100194.3|100123.2|100098.2|100236.6|100211.6|100046|100021|2039
1660143900000|2022-08-10 15:05:00|100123.5|100098.5|100062.3|100037.3|100158.5|100133.5|100057.1|100032.1|2018
1660144200000|2022-08-10 15:10:00|100062.8|100037.8|100215.9|100190.9|100239.7|100214.7|100052.2|100027.2|2035
1660144500000|2022-08-10 15:15:00|100214.7|100189.7|100310.9|100285.9|100331.5|100306.5|100206.3|100181.3|1997
1660144800000|2022-08-10 15:20:00|100311.3|100286.3|100260.5|100235.5|100316.3|100291.3|100258.8|100233.8|1855
1660145100000|2022-08-10 15:25:00|100260.2|100235.2|100292.9|100267.9|100420.9|100344.9|100260.2|100235.2|2086
1660145400000|2022-08-10 15:30:00|100290.5|100265.5|100390.6|100365.6|100395.4|100370.4|100199|100147.4|2158
1660145700000|2022-08-10 15:35:00|100390.7|100365.7|100437.3|100412.3|100495.9|100427.5|100386.7|100321.5|2017
1660146000000|2022-08-10 15:40:00|100437.5|100412.5|100456.2|100431.2|100506.6|100473.2|100414.3|100389.3|1981
1660146300000|2022-08-10 15:45:00|100456.6|100431.6|100429.4|100379.4|100497.9|100443.4|100412.6|100367.8|1926
1660146600000|2022-08-10 15:50:00|100428.7|100378.7|100337.6|100312.6|100430.9|100387.3|100325.7|100286.1|1980
1660146900000|2022-08-10 15:55:00|100338.4|100313.4|100335|100310|100415.2|100374.5|100327.2|100291.3|1901
1660147200000|2022-08-10 16:00:00|100332.7|100307.7|100376.9|100351.9|100423|100385.7|100312.6|100278.1|2034
1660147500000|2022-08-10 16:05:00|100378.9|100353.9|100391.6|100366.6|100439.7|100405.1|100376.8|100351.8|1958
1660147800000|2022-08-10 16:10:00|100389|100364|100390|100365|100408.1|100383.1|100356|100331|1733
1660148100000|2022-08-10 16:15:00|100390.5|100365.5|100452.6|100427.6|100461.8|100436.8|100383|100348.3|1795
1660148400000|2022-08-10 16:20:00|100452.7|100427.7|100483.1|100458.1|100535.1|100502.2|100440.3|100415.3|1758
1660148700000|2022-08-10 16:25:00|100483.2|100458.2|100472.5|100447.5|100529.1|100504.1|100472.5|100445.4|1500
1660149000000|2022-08-10 16:30:00|100472.4|100447.4|100480|100455|100482.9|100457.9|100432.4|100407.4|1592
1660149300000|2022-08-10 16:35:00|100479.8|100454.8|100444.4|100419.4|100479.8|100454.8|100418.5|100393.5|1513
1660149600000|2022-08-10 16:40:00|100442.3|100417.3|100452.9|100402.9|100476.9|100431.2|100393.4|100359.6|1688
1660149900000|2022-08-10 16:45:00|100452.6|100402.6|100511.9|100461.9|100514.1|100468.5|100439.7|100395.4|2001
1660150200000|2022-08-10 16:50:00|100511.7|100461.7|100469|100419|100512.1|100465.4|100441.5|100392.5|2050
1660150500000|2022-08-10 16:55:00|100470.4|100420.4|100393.6|100368.6|100475.8|100435.4|100393.5|100365.4|2091
1660150800000|2022-08-10 17:00:00|100393.3|100368.3|100422.7|100397.7|100446|100414.6|100390.2|100365.2|1733
1660151100000|2022-08-10 17:05:00|100421|100396|100381.9|100356.9|100435.2|100410.2|100378.7|100353.7|1419
1660151400000|2022-08-10 17:10:00|100382|100357|100383.4|100358.4|100409.9|100373.5|100356.2|100331.2|1500
1660151700000|2022-08-10 17:15:00|100384.5|100359.5|100346.7|100321.7|100426.6|100394.4|100345.4|100320.4|1397
1660152000000|2022-08-10 17:20:00|100351.4|100326.4|100330.5|100305.5|100373.6|100348.6|100327.4|100302.4|1385
1660152300000|2022-08-10 17:25:00|100330.8|100305.8|100438|100413|100476.8|100414.8|100328.4|100303.4|1590
1660152600000|2022-08-10 17:30:00|100438.4|100413.4|100408.3|100383.3|100476.2|100417|100375.6|100350.6|1788
1660152900000|2022-08-10 17:35:00|100408.4|100383.4|100380.1|100355.1|100431.4|100393.5|100378|100353|1645
1660153200000|2022-08-10 17:40:00|100380.8|100355.8|100384.6|100359.6|100436.1|100397.2|100367|100335.2|1789
1660153500000|2022-08-10 17:45:00|100384.5|100359.5|100438.1|100388.1|100445.7|100405.1|100379.3|100343.2|1688
1660153800000|2022-08-10 17:50:00|100438.8|100388.8|100402.5|100377.5|100455.2|100404.9|100373.3|100337.7|2108
1660154100000|2022-08-10 17:55:00|100405.1|100380.1|100446.9|100421.9|100502.8|100454.7|100396.1|100369.2|2137
1660154400000|2022-08-10 18:00:00|100444.9|100419.9|100424.4|100399.4|100475.5|100450.5|100424|100399|1948
1660154700000|2022-08-10 18:05:00|100424.8|100399.8|100461.8|100436.8|100484|100447|100411.9|100386.9|1989
1660155000000|2022-08-10 18:10:00|100461.7|100436.7|100491.7|100466.7|100566.2|100475.7|100443.1|100418.1|2162
1660155300000|2022-08-10 18:15:00|100491.5|100466.5|100521.1|100496.1|100603.5|100521.1|100461|100431.2|2135
1660155600000|2022-08-10 18:20:00|100520.7|100495.7|100565.5|100515.5|100587.2|100544.7|100504.1|100466.9|2201
1660155900000|2022-08-10 18:25:00|100564.9|100514.9|100597.8|100572.8|100655.1|100603.1|100539|100488.1|2314
1660156200000|2022-08-10 18:30:00|100606.7|100556.7|100547.5|100522.5|100638|100573.6|100531.6|100476.5|2267
1660156500000|2022-08-10 18:35:00|100548.1|100523.1|100524.8|100474.8|100597.8|100535|100497.1|100444.5|2234
1660156800000|2022-08-10 18:40:00|100524.1|100474.1|100515.5|100465.5|100586.2|100497.7|100450.1|100409.5|2183
1660157100000|2022-08-10 18:45:00|100517.3|100467.3|100569.7|100519.7|100594|100525|100489.9|100452.4|1625
1660157400000|2022-08-10 18:50:00|100572|100522|100553.9|100528.9|100640.4|100553|100507.7|100476.4|1939
1660157700000|2022-08-10 18:55:00|100554.1|100529.1|100572.3|100547.3|100620.2|100568|100527.1|100495.6|2084
1660158000000|2022-08-10 19:00:00|100572|100547|100583.9|100558.9|100668.7|100583.9|100554.5|100507.4|2059
1660158300000|2022-08-10 19:05:00|100584|100559|100620.8|100570.8|100648.1|100591.9|100562.7|100525|1902
1660158600000|2022-08-10 19:10:00|100622|100572|100637.7|100587.7|100674.9|100626.9|100580.1|100549.2|1642
1660158900000|2022-08-10 19:15:00|100633|100583|100615.7|100565.7|100648.4|100600.3|100595.4|100560.7|1654
1660159200000|2022-08-10 19:20:00|100614.6|100564.6|100561.7|100536.7|100619.2|100578.1|100560.5|100531|1393
1660159500000|2022-08-10 19:25:00|100561.2|100536.2|100587.9|100562.9|100599.4|100565.8|100561.2|100531.2|1452
1660159800000|2022-08-10 19:30:00|100588.5|100563.5|100622.4|100572.4|100661.9|100596.4|100588.5|100555.8|1358
1660160100000|2022-08-10 19:35:00|100624.2|100574.2|100597.5|100547.5|100633.9|100586.6|100563.9|100486.8|1477
1660160400000|2022-08-10 19:40:00|100597.4|100547.4|100564.6|100514.6|100643.9|100566.3|100564.5|100508.7|1574
1660160700000|2022-08-10 19:45:00|100565.2|100515.2|100569.6|100519.6|100602.3|100546.6|100561.7|100508.8|1224
1660161000000|2022-08-10 19:50:00|100569.3|100519.3|100563.9|100513.9|100578.8|100533.9|100540.2|100502.5|1370
1660161300000|2022-08-10 19:55:00|100564.2|100514.2|100555.6|100530.6|100574.2|100548.5|100526.9|100492.1|1323
1660161600000|2022-08-10 20:00:00|100555.9|100530.9|100587.1|100537.1|100608.7|100552.1|100550.3|100513.8|1354
1660161900000|2022-08-10 20:05:00|100587.5|100537.5|100587.8|100537.8|100608.3|100556.5|100573.9|100522.5|1410
1660162200000|2022-08-10 20:10:00|100587.5|100537.5|100595.3|100545.3|100606.5|100553.7|100567.4|100521.8|1252
1660162500000|2022-08-10 20:15:00|100593.5|100543.5|100590.1|100540.1|100621.7|100565.7|100572.2|100529.5|1254
1660162800000|2022-08-10 20:20:00|100590.2|100540.2|100569.8|100519.8|100608.4|100551.3|100533.7|100493.9|1097
1660163100000|2022-08-10 20:25:00|100569.9|100519.9|100563|100538|100581.5|100541.4|100552.6|100514.6|800
1660163400000|2022-08-10 20:30:00|100562.9|100537.9|100556.3|100531.3|100577.6|100537.9|100538|100504.8|601
1660163700000|2022-08-10 20:35:00|100556.4|100531.4|100606.6|100556.6|100606.9|100568.4|100553|100515.3|1129
1660164000000|2022-08-10 20:40:00|100606.9|100556.9|100599.2|100549.2|100628.4|100569.4|100591.4|100547.6|925
1660164300000|2022-08-10 20:45:00|100598.5|100548.5|100610.2|100560.2|100640.1|100570.4|100584.3|100518.6|923
1660164600000|2022-08-10 20:50:00|100609.7|100559.7|100609|100559|100657.1|100576.9|100605.3|100541.9|1276
1660164900000|2022-08-10 20:55:00|100619.9|100547.8|100619.6|100513.8|100673.4|100557.4|100602.7|100499.7|1295
1660165200000|2022-08-10 21:00:00|100621|100505|100556.1|100440.1|100631.7|100515.7|100552.7|100436.7|75
1660165500000|2022-08-10 21:05:00|100603.2|100487.2|100604.9|100488.9|100631.8|100515.8|100537.9|100421.9|85
1660165800000|2022-08-10 21:10:00|100596.8|100480.8|100632.8|100516.8|100639.2|100523.2|100586.8|100470.8|186
1660166100000|2022-08-10 21:15:00|100631.8|100515.8|100596.6|100480.6|100639|100523|100576|100460|148
1660166400000|2022-08-10 21:20:00|100610.9|100494.9|100635.1|100519.1|100636.4|100520.4|100567.3|100451.3|144
1660166700000|2022-08-10 21:25:00|100632.6|100516.6|100620.3|100504.3|100636.4|100520.4|100575.5|100459.5|1167
1660167000000|2022-08-10 21:30:00|100618.6|100502.6|100615.4|100499.4|100640|100524|100555|100439|1032
1660167300000|2022-08-10 21:35:00|100619.8|100503.8|100614.9|100498.9|100622.6|100515.6|100568.9|100452.9|378
1660167600000|2022-08-10 21:40:00|100616.7|100500.7|100610.7|100494.7|100646.3|100530.3|100563.2|100447.2|1327
1660167900000|2022-08-10 21:45:00|100578.8|100462.8|100578.1|100462.1|100615.5|100502.2|100556|100440|862
1660168200000|2022-08-10 21:50:00|100577.7|100461.7|100569.3|100453.3|100590|100484.3|100534.6|100418.6|282
1660168500000|2022-08-10 21:55:00|100578.7|100462.7|100561.4|100445.4|100606.2|100490.2|100519.3|100403.3|968
1660168800000|2022-08-10 22:00:00|100562.8|100446.8|100515.1|100399.1|100573.8|100466.2|100515.1|100399.1|633
1660169100000|2022-08-10 22:05:00|100529.4|100413.4|100540.4|100424.4|100553.9|100437.9|100506.1|100390.1|393
1660169400000|2022-08-10 22:10:00|100540.8|100424.8|100549.5|100433.5|100568.2|100452.2|100517.8|100401.8|755
1660169700000|2022-08-10 22:15:00|100550.4|100434.4|100562.1|100446.1|100582.4|100466.4|100522.1|100406.1|754
1660170000000|2022-08-10 22:20:00|100566.2|100450.2|100594.2|100478.2|100601.8|100485.8|100538.6|100422.6|792
1660170300000|2022-08-10 22:25:00|100594|100478|100589.1|100473.1|100606.2|100490.2|100550.2|100434.2|714
1660170600000|2022-08-10 22:30:00|100590.1|100474.1|100589.7|100473.7|100599.1|100483.1|100555.3|100439.3|701
1660170900000|2022-08-10 22:35:00|100589.6|100473.6|100586.4|100470.4|100590.1|100474.1|100551.8|100435.8|694
1660171200000|2022-08-10 22:40:00|100586.3|100470.3|100548.4|100432.4|100586.3|100470.3|100543.6|100427.6|742
1660171500000|2022-08-10 22:45:00|100553.3|100437.3|100580.6|100464.6|100582.2|100466.2|100531.3|100415.3|674
1660171800000|2022-08-10 22:50:00|100580.5|100464.5|100583|100467|100589.9|100473.9|100540.2|100424.2|583
1660172100000|2022-08-10 22:55:00|100574.2|100458.2|100561.6|100445.6|100592|100476|100524.5|100408.5|733
1660172400000|2022-08-10 23:00:00|100556.6|100440.6|100554.7|100438.7|100576.8|100460.8|100531|100415|1056
1660172700000|2022-08-10 23:05:00|100557|100441|100577.5|100461.5|100585.5|100469.5|100538.1|100422.1|1041
1660173000000|2022-08-10 23:10:00|100575.4|100459.4|100554|100438|100578.3|100462.3|100535.2|100419.2|1172
1660173300000|2022-08-10 23:15:00|100553.9|100437.9|100579|100463|100585|100473.1|100537.4|100421.4|1674
1660173600000|2022-08-10 23:20:00|100577.9|100464.3|100558.5|100442.5|100585.6|100469.9|100554.9|100438.9|1725
1660173900000|2022-08-10 23:25:00|100558.4|100442.4|100560.4|100444.4|100575.6|100466.7|100553|100437|1439
1660174200000|2022-08-10 23:30:00|100558.9|100442.9|100570.3|100454.3|100588.5|100472.5|100554|100438|1356
1660174500000|2022-08-10 23:35:00|100571.1|100455.1|100582.1|100466.1|100597|100481|100558.2|100442.2|1336
1660174800000|2022-08-10 23:40:00|100581.8|100465.8|100560.5|100444.5|100583.6|100467.6|100549.7|100433.7|1488
1660175100000|2022-08-10 23:45:00|100558.9|100442.9|100572.2|100456.2|100594|100478|100549.7|100433.7|1453
1660175400000|2022-08-10 23:50:00|100571.9|100455.9|100583.9|100467.9|100592.2|100476.2|100557.3|100441.3|1235
1660175700000|2022-08-10 23:55:00|100583.7|100467.7|100586.2|100470.2|100602.1|100486.1|100576.6|100460.6|1280
1660176000000|2022-08-11 00:00:00|100573.7|100457.7|100544.5|100428.5|100590.6|100474.6|100524.8|100408.8|1498
1660176300000|2022-08-11 00:05:00|100544.3|100428.3|100568.4|100452.4|100580.1|100466.1|100523|100407|1368
1660176600000|2022-08-11 00:10:00|100567.8|100451.8|100611.8|100495.8|100624.9|100511.3|100562.2|100446.2|1328
1660176900000|2022-08-11 00:15:00|100610|100494|100630|100514|100633|100517|100594.5|100478.5|1740
1660177200000|2022-08-11 00:20:00|100629.3|100513.3|100642.4|100526.4|100647.8|100532.4|100610.3|100494.3|1212
1660177500000|2022-08-11 00:25:00|100641.8|100525.8|100614.6|100498.6|100644|100531.2|100598.6|100482.6|1700
1660177800000|2022-08-11 00:30:00|100613.9|100497.9|100629.3|100519.1|100635.2|100519.2|100593.5|100477.5|1626
1660178100000|2022-08-11 00:35:00|100627.1|100518.7|100606.5|100491.4|100647.6|100534|100598.9|100482.9|1556
1660178400000|2022-08-11 00:40:00|100608.4|100492.4|100572.3|100478.5|100620.2|100510.1|100566.8|100456|1755
1660178700000|2022-08-11 00:45:00|100572.6|100478.6|100539.2|100423.2|100590.7|100482|100533.3|100417.3|1855
1660179000000|2022-08-11 00:50:00|100539.3|100423.3|100583|100467|100599|100486.2|100535.6|100420.1|1728
1660179300000|2022-08-11 00:55:00|100583.7|100467.7|100599.9|100483.9|100604.1|100488.1|100566|100450|1616
1660179600000|2022-08-11 01:00:00|100599.5|100483.5|100619.8|100503.8|100636.6|100520.6|100589.7|100473.7|1631
1660179900000|2022-08-11 01:05:00|100619.2|100503.2|100659.5|100543.5|100675.1|100570.1|100603|100487|1595
1660180200000|2022-08-11 01:10:00|100664.8|100548.8|100673.5|100557.5|100684.9|100572.7|100641.5|100528|1457
1660180500000|2022-08-11 01:15:00|100673|100557|100708.7|100592.7|100719.4|100610.9|100653.6|100537.6|1544
1660180800000|2022-08-11 01:20:00|100709.7|100593.7|100729.9|100613.9|100742.6|100626.6|100703.1|100587.1|1672
1660181100000|2022-08-11 01:25:00|100730.4|100614.4|100725.8|100633.9|100737.7|100634.2|100694.7|100582.1|1821
1660181400000|2022-08-11 01:30:00|100720.6|100640.8|100774.2|100658.2|100792|100676|100718.1|100602.1|1965
1660181700000|2022-08-11 01:35:00|100774.6|100658.6|100769.6|100653.6|100797.8|100681.8|100748.6|100632.6|1958
1660182000000|2022-08-11 01:40:00|100772.7|100656.7|100752|100668.4|100801.6|100685.6|100741.3|100632|1530
1660182300000|2022-08-11 01:45:00|100752.2|100668.7|100735.3|100619.3|100779.8|100685.1|100730.5|100614.5|1456
1660182600000|2022-08-11 01:50:00|100735.2|100619.2|100756.1|100640.1|100756.1|100647|100708.7|100604|1291
1660182900000|2022-08-11 01:55:00|100756.5|100640.5|100739.3|100635.5|100760.8|100661.4|100708.9|100614.4|1401
1660183200000|2022-08-11 02:00:00|100739.2|100635.2|100756.5|100653.2|100781.1|100679.6|100720.6|100614.3|1631
1660183500000|2022-08-11 02:05:00|100754.5|100653.1|100778.8|100662.8|100789.8|100688.7|100738.7|100641.6|1433
1660183800000|2022-08-11 02:10:00|100776.4|100662.3|100784.3|100673.3|100806.1|100695.9|100763.3|100649.4|2095
1660184100000|2022-08-11 02:15:00|100787.5|100675.3|100770.3|100654.3|100801.6|100688.2|100757.5|100641.5|1871
1660184400000|2022-08-11 02:20:00|100767.1|100651.1|100744.3|100645.3|100791.1|100691.5|100731.4|100629.6|1538
1660184700000|2022-08-11 02:25:00|100743.9|100645.4|100737.6|100628.9|100772.8|100663|100730.9|100616.1|1408
1660185000000|2022-08-11 02:30:00|100737.7|100629.3|100786.9|100670.9|100790.6|100688.3|100737.1|100621.2|1582
1660185300000|2022-08-11 02:35:00|100787.5|100671.5|100793.8|100677.8|100795.9|100682.3|100760.3|100645.1|1507
1660185600000|2022-08-11 02:40:00|100792.4|100678.9|100790.8|100687.2|100804.3|100698.8|100780.4|100667.7|1537
1660185900000|2022-08-11 02:45:00|100789.6|100689.2|100779|100663|100801.4|100691.4|100771.3|100661.1|1195
1660186200000|2022-08-11 02:50:00|100777.4|100661.4|100768.5|100684|100791.7|100691.1|100749.1|100636.8|1273
1660186500000|2022-08-11 02:55:00|100782.6|100673.3|100785.3|100688.6|100819.8|100703.8|100763.6|100658.8|1596
1660186800000|2022-08-11 03:00:00|100785.1|100687.6|100817.2|100701.2|100825.9|100709.9|100749.8|100652.7|1601
1660187100000|2022-08-11 03:05:00|100804.3|100688.3|100806.4|100706.4|100833.2|100717.2|100778.2|100669.2|2255
1660187400000|2022-08-11 03:10:00|100816.6|100700.6|100788.3|100689.3|100829.3|100726.1|100784|100682.3|1945
1660187700000|2022-08-11 03:15:00|100787.8|100689.1|100765.6|100667.2|100794.8|100691.2|100752.5|100654|1425
1660188000000|2022-08-11 03:20:00|100765.7|100667.8|100677.7|100627.7|100776.1|100675.4|100674|100598.4|2009
1660188300000|2022-08-11 03:25:00|100676.8|100626.8|100730.4|100652.7|100755.8|100674.6|100668|100615.3|1397
1660188600000|2022-08-11 03:30:00|100738.9|100650.8|100720.1|100643.6|100761.3|100676.3|100701.1|100622.2|1163
1660188900000|2022-08-11 03:35:00|100722.9|100643.3|100703.2|100591.9|100729.4|100644.2|100657.1|100551.6|1550
1660189200000|2022-08-11 03:40:00|100700.6|100593.5|100734.9|100639.2|100759.9|100649.5|100679.6|100580.8|1791
1660189500000|2022-08-11 03:45:00|100734.2|100645.4|100761.5|100650.9|100771.4|100658.4|100731.6|100625.9|1743
1660189800000|2022-08-11 03:50:00|100763.1|100647.1|100758|100642|100769.5|100668.1|100732.8|100629.6|1459
1660190100000|2022-08-11 03:55:00|100762.2|100646.2|100738.8|100622.8|100769.1|100660.3|100727|100613.1|1785
1660190400000|2022-08-11 04:00:00|100738|100622|100731.3|100615.3|100762.9|100651.2|100710.6|100596.4|1795
1660190700000|2022-08-11 04:05:00|100731.7|100615.7|100664.9|100570.3|100738|100625.5|100657.3|100545.3|2145
1660191000000|2022-08-11 04:10:00|100689.5|100573.5|100702.6|100586.6|100719.1|100623.3|100648.3|100564.3|1217
1660191300000|2022-08-11 04:15:00|100702|100586|100725.4|100631.7|100737.1|100652.7|100674.8|100580.7|1399
1660191600000|2022-08-11 04:20:00|100726.1|100636.6|100730.9|100639.8|100756.4|100657.7|100700.3|100611.2|964
1660191900000|2022-08-11 04:25:00|100731|100639.9|100756.6|100652.9|100776.8|100668.2|100723.4|100631.3|1549
1660192200000|2022-08-11 04:30:00|100759.3|100648|100781.3|100669.7|100798.5|100689.1|100731.2|100642.9|1184
1660192500000|2022-08-11 04:35:00|100778.4|100662.4|100754|100638|100793.8|100678.8|100715.2|100609.9|1571
1660192800000|2022-08-11 04:40:00|100753.9|100637.9|100736.2|100686.2|100783.7|100690|100730.6|100635.9|1204
1660193100000|2022-08-11 04:45:00|100747.7|100675.6|100765.1|100656.7|100780.9|100688.5|100731.2|100646.6|1275
1660193400000|2022-08-11 04:50:00|100763.2|100658.2|100761.9|100680.9|100795.1|100711.3|100745.2|100654.9|738
1660193700000|2022-08-11 04:55:00|100765.6|100678|100773|100702|100801.6|100709.4|100738.5|100663.6|937
1660194000000|2022-08-11 05:00:00|100773.1|100702.1|100787.5|100702.6|100802.1|100719.4|100739.5|100676.7|1347
1660194300000|2022-08-11 05:05:00|100789.7|100700.8|100820.6|100719|100841.9|100739|100779.8|100690.5|1261
1660194600000|2022-08-11 05:10:00|100819.2|100720.3|100854.2|100757.3|100867.6|100777.8|100812.5|100712.5|1302
1660194900000|2022-08-11 05:15:00|100851.2|100759.7|100867.5|100778|100884.4|100791.1|100847.2|100741.5|846
1660195200000|2022-08-11 05:20:00|100871.5|100765.7|100855.9|100771.4|100888.4|100789.8|100825.1|100758.2|822
1660195500000|2022-08-11 05:25:00|100856.1|100771.6|100870.6|100788|100884|100803.5|100840.6|100764.4|1222
1660195800000|2022-08-11 05:30:00|100868.4|100789.7|100843.6|100763.3|100875.6|100791.4|100824.4|100758.2|1689
1660196100000|2022-08-11 05:35:00|100842.7|100765.3|100751|100670.4|100847|100767.1|100720.1|100658.7|1734
1660196400000|2022-08-11 05:40:00|100756.4|100670.5|100744|100667.5|100777.3|100700.1|100729.5|100659.9|1377
1660196700000|2022-08-11 05:45:00|100744.2|100667.6|100752.9|100670.2|100776.7|100695.5|100725.6|100658.8|1651
1660197000000|2022-08-11 05:50:00|100753|100670.3|100769.1|100693.5|100797.9|100706.6|100735.4|100669.1|1372
1660197300000|2022-08-11 05:55:00|100753.6|100703.6|100817.3|100701.3|100820.5|100711.3|100744.5|100663.7|1647
1660197600000|2022-08-11 06:00:00|100819.7|100703.7|100783.5|100733.5|100844.7|100760.1|100737.4|100676.2|1731
1660197900000|2022-08-11 06:05:00|100783.3|100733.3|100720.2|100670.2|100783.7|100733.7|100703.5|100653.1|1584
1660198200000|2022-08-11 06:10:00|100720.9|100670.9|100672.4|100647.4|100738.8|100690.9|100669.7|100638.7|1648
1660198500000|2022-08-11 06:15:00|100672.2|100647.2|100574.5|100549.5|100691.7|100661.9|100566.3|100531.2|1699
1660198800000|2022-08-11 06:20:00|100573.5|100548.5|100531.4|100506.4|100587|100548.6|100516.8|100491.3|1884
1660199100000|2022-08-11 06:25:00|100530.9|100505.9|100579.9|100554.9|100614|100576.6|100530|100505|1648
1660199400000|2022-08-11 06:30:00|100578.4|100553.4|100607.2|100582.2|100617.9|100592.9|100577.7|100552.7|1774
1660199700000|2022-08-11 06:35:00|100606.5|100581.5|100570.2|100545.2|100637.1|100612.1|100565.1|100533.7|1651
1660200000000|2022-08-11 06:40:00|100570.5|100545.5|100592.8|100567.8|100625.8|100583|100559.2|100532.2|1703
1660200300000|2022-08-11 06:45:00|100592.7|100567.7|100546.1|100521.1|100597.3|100572.3|100529.8|100502.2|1698
1660200600000|2022-08-11 06:50:00|100545.8|100520.8|100449.7|100424.7|100548|100523|100446.1|100409|1781
1660200900000|2022-08-11 06:55:00|100464|100414|100381.6|100356.6|100476|100436|100347.8|100322.8|1747
1660201200000|2022-08-11 07:00:00|100380.8|100355.8|100451.9|100426.9|100477.3|100431|100342|100317|2046
1660201500000|2022-08-11 07:05:00|100451.5|100426.5|100452.3|100427.3|100518|100444.4|100413.8|100388.8|1605
1660201800000|2022-08-11 07:10:00|100452.4|100427.4|100426.9|100401.9|100477.2|100452.2|100412.8|100387.8|1713
1660202100000|2022-08-11 07:15:00|100425|100400|100380.7|100355.7|100481.9|100412.9|100379.7|100352.6|1796
1660202400000|2022-08-11 07:20:00|100380.2|100355.2|100400.6|100375.6|100422|100397|100350|100325|1797
1660202700000|2022-08-11 07:25:00|100401.1|100376.1|100372.2|100347.2|100451.6|100426.6|100347.3|100312|1766
1660203000000|2022-08-11 07:30:00|100372.6|100347.6|100283.4|100258.4|100399.5|100358.3|100254.9|100220.7|1713
1660203300000|2022-08-11 07:35:00|100282.2|100257.2|100259|100234|100359.6|100289.4|100248.5|100223.5|1910
1660203600000|2022-08-11 07:40:00|100259.6|100234.6|100268.3|100243.3|100322.5|100297.5|100258.3|100233.3|1837
1660203900000|2022-08-11 07:45:00|100267.2|100242.2|100272.5|100247.5|100311.2|100286.2|100227.5|100202.5|1624
1660204200000|2022-08-11 07:50:00|100273.3|100248.3|100288|100263|100329.3|100304.3|100266.1|100241.1|1658
1660204500000|2022-08-11 07:55:00|100289|100264|100302.6|100277.6|100314.4|100289.4|100246.8|100221.8|1801
1660204800000|2022-08-11 08:00:00|100302.5|100277.5|100352.5|100327.5|100366.7|100341.7|100297.4|100272.4|1855
1660205100000|2022-08-11 08:05:00|100353.5|100328.5|100318.1|100293.1|100390.3|100365.3|100314.5|100289.5|1737
1660205400000|2022-08-11 08:10:00|100319.1|100294.1|100268.2|100243.2|100326|100301|100244.6|100219.6|1741
1660205700000|2022-08-11 08:15:00|100266.2|100241.2|100247.4|100222.4|100271.6|100246.6|100237.4|100212.4|1537
1660206000000|2022-08-11 08:20:00|100246.5|100221.5|100288|100263|100320.2|100283.6|100228.8|100203.8|1741
1660206300000|2022-08-11 08:25:00|100288.4|100263.4|100356|100331|100360.6|100335.6|100287.6|100262.6|1612
1660206600000|2022-08-11 08:30:00|100355.9|100330.9|100324.5|100299.5|100386.2|100361.2|100324|100299|1670
1660206900000|2022-08-11 08:35:00|100324.7|100299.7|100335.1|100310.1|100343.3|100318.3|100281.5|100256.5|1477
1660207200000|2022-08-11 08:40:00|100335.3|100310.3|100345.1|100320.1|100386.3|100361.3|100309.6|100284.6|1530
1660207500000|2022-08-11 08:45:00|100345.5|100320.5|100361.2|100336.2|100379.7|100354.7|100340.1|100315.1|1490
1660207800000|2022-08-11 08:50:00|100361|100336|100378.1|100353.1|100425.5|100400.5|100361|100336|1639
1660208100000|2022-08-11 08:55:00|100378.4|100353.4|100216|100191|100381.3|100356.3|100209.3|100184.3|1606
1660208400000|2022-08-11 09:00:00|100218.1|100193.1|100270.1|100245.1|100272.4|100247.4|100202.6|100177.6|1438
1660208700000|2022-08-11 09:05:00|100270.3|100245.3|100342.3|100317.3|100350.5|100325.5|100268.7|100243.7|1536
1660209000000|2022-08-11 09:10:00|100342.8|100317.8|100315.5|100290.5|100373.9|100348.9|100305.8|100280.8|1871
1660209300000|2022-08-11 09:15:00|100318.6|100293.6|100381.3|100356.3|100403.7|100378.7|100318.6|100293.6|1627
1660209600000|2022-08-11 09:20:00|100381.2|100356.2|100343.5|100318.5|100417.9|100392.9|100342.4|100317.4|1698
1660209900000|2022-08-11 09:25:00|100343.7|100318.7|100345.1|100320.1|100380.8|100355.8|100334.5|100309.5|1535
1660210200000|2022-08-11 09:30:00|100345.5|100320.5|100340.3|100315.3|100357.5|100332.5|100325.1|100291.3|1491
1660210500000|2022-08-11 09:35:00|100340.4|100315.4|100326.7|100301.7|100345.4|100320.4|100310.1|100278.8|1471
1660210800000|2022-08-11 09:40:00|100327.3|100302.3|100322.9|100297.9|100349.8|100324.8|100313.5|100279.1|1430
1660211100000|2022-08-11 09:45:00|100322.1|100297.1|100249.3|100224.3|100329.1|100304.1|100236.5|100211.5|1590
1660211400000|2022-08-11 09:50:00|100247.8|100222.8|100254.6|100229.6|100286.1|100261.1|100247.1|100222.1|1454
1660211700000|2022-08-11 09:55:00|100251.4|100226.4|100258|100233|100271.1|100246.1|100245.1|100220.1|1470
1660212000000|2022-08-11 10:00:00|100257.7|100232.7|100287.9|100262.9|100298|100273|100250.5|100225.5|1449
1660212300000|2022-08-11 10:05:00|100287.7|100262.7|100313.2|100288.2|100326|100301|100259|100234|1570
1660212600000|2022-08-11 10:10:00|100317.3|100292.3|100240.2|100215.2|100321.7|100296.7|100237.9|100212.9|1562
1660212900000|2022-08-11 10:15:00|100240.3|100215.3|100235.2|100210.2|100249.3|100224.3|100215.7|100190.7|1675
1660213200000|2022-08-11 10:20:00|100235.6|100210.6|100261.5|100236.5|100269.9|100244.9|100226.3|100201.3|1526
1660213500000|2022-08-11 10:25:00|100259.7|100234.7|100268|100243|100282.4|100257.4|100255.5|100230.5|1413
1660213800000|2022-08-11 10:30:00|100267.5|100242.5|100259.9|100234.9|100275.8|100250.8|100230.6|100205.6|1513
1660214100000|2022-08-11 10:35:00|100260.2|100235.2|100259|100234|100264.4|100239.4|100230.2|100205.2|1506
1660214400000|2022-08-11 10:40:00|100257.2|100232.2|100290.5|100265.5|100318|100293|100217.8|100192.8|1455
1660214700000|2022-08-11 10:45:00|100290.7|100265.7|100310.4|100285.4|100327.1|100302.1|100280.6|100255.6|1399
1660215000000|2022-08-11 10:50:00|100310.3|100285.3|100311.6|100286.6|100363|100338|100304.6|100279.6|1600
1660215300000|2022-08-11 10:55:00|100311.7|100286.7|100261.6|100236.6|100314.7|100289.7|100261.5|100236.5|1429
1660215600000|2022-08-11 11:00:00|100260.9|100235.9|100241.3|100216.3|100270.2|100245.2|100226|100201|1732
1660215900000|2022-08-11 11:05:00|100240.1|100215.1|100224|100199|100272.6|100247.6|100212.5|100187.5|1499
1660216200000|2022-08-11 11:10:00|100224.1|100199.1|100298.8|100273.8|100305.4|100280.4|100221.5|100196.5|1517
1660216500000|2022-08-11 11:15:00|100298.5|100273.5|100332.2|100307.2|100355.8|100330.8|100276.4|100251.4|1534
1660216800000|2022-08-11 11:20:00|100332.3|100307.3|100332.4|100307.4|100343.8|100318.8|100289.5|100264.5|1492
1660217100000|2022-08-11 11:25:00|100332.5|100307.5|100308.8|100283.8|100346.2|100321.2|100299.6|100274.6|1525
1660217400000|2022-08-11 11:30:00|100310.6|100285.6|100312.7|100287.7|100352.7|100327.7|100284|100259|1754
1660217700000|2022-08-11 11:35:00|100313.1|100288.1|100267.9|100242.9|100324.3|100299.3|100257.9|100232.9|1506
1660218000000|2022-08-11 11:40:00|100264.8|100239.8|100244.7|100219.7|100290.5|100265.5|100201.8|100176.8|1903
1660218300000|2022-08-11 11:45:00|100245.6|100220.6|100269|100244|100273.9|100248.9|100208.5|100183.5|1804
1660218600000|2022-08-11 11:50:00|100268.3|100243.3|100328.3|100303.3|100343.8|100318.8|100259.9|100234.9|1853
1660218900000|2022-08-11 11:55:00|100328.4|100303.4|100313.3|100288.3|100368.1|100343.1|100312|100287|1847
1660219200000|2022-08-11 12:00:00|100314|100289|100279.2|100254.2|100356.2|100315.9|100271.1|100246.1|2025
1660219500000|2022-08-11 12:05:00|100278.9|100253.9|100299.7|100274.7|100328.3|100303.3|100272|100247|1791
1660219800000|2022-08-11 12:10:00|100301.2|100276.2|100214.3|100189.3|100327.3|100276.9|100178.5|100135.7|1982
1660220100000|2022-08-11 12:15:00|100213.9|100188.9|100184.1|100159.1|100277.1|100252.1|100173|100148|1935
1660220400000|2022-08-11 12:20:00|100184.6|100159.6|100223.4|100198.4|100237|100212|100165.3|100140.3|1844
1660220700000|2022-08-11 12:25:00|100222.9|100197.9|100201.6|100106.8|100229.4|100204.4|100164.9|100106.8|1945
1660221000000|2022-08-11 12:30:00|100191.8|100095.5|100315.5|100290.5|100322|100297|100148.2|100077|2253
1660221300000|2022-08-11 12:35:00|100314|100289|100229.9|100204.9|100365.5|100331.5|100221.8|100196.8|2146
1660221600000|2022-08-11 12:40:00|100229.8|100204.8|100183.3|100158.3|100232.7|100207.7|100162.6|100132.7|2051
1660221900000|2022-08-11 12:45:00|100182.8|100157.8|100156.6|100131.6|100206.5|100173.1|100096.3|100071.3|2041
1660222200000|2022-08-11 12:50:00|100156.4|100131.4|100153.1|100128.1|100157.7|100132.7|100051.9|100026.9|2046
1660222500000|2022-08-11 12:55:00|100152.7|100127.7|100097.6|100072.6|100152.7|100127.7|100060.6|100035.6|2029
1660222800000|2022-08-11 13:00:00|100096.4|100071.4|100179.9|100154.9|100226.5|100201.5|100075.5|100050.5|2090
1660223100000|2022-08-11 13:05:00|100180|100155|100188.5|100163.5|100198.9|100173.9|100138.2|100113.2|1954
1660223400000|2022-08-11 13:10:00|100188.9|100163.9|100077.5|100052.5|100231.7|100206.7|100074.3|100049.3|1866
1660223700000|2022-08-11 13:15:00|100075.7|100050.7|100195.6|100170.6|100206.9|100181.9|100072.6|100047.6|1959
1660224000000|2022-08-11 13:20:00|100195.5|100170.5|100232.3|100207.3|100272.1|100247.1|100180.9|100155.9|1972
1660224300000|2022-08-11 13:25:00|100232.8|100207.8|100221.9|100196.9|100268.2|100243.2|100177.8|100152.8|1947
1660224600000|2022-08-11 13:30:00|100223.1|100198.1|100262.3|100237.3|100267.8|100237.4|100168.7|100137.1|2194
1660224900000|2022-08-11 13:35:00|100264.2|100239.2|100244.7|100219.7|100327.7|100288.8|100198.1|100173.1|2209
1660225200000|2022-08-11 13:40:00|100242.9|100217.9|100167.5|100142.5|100246.2|100221.2|100161.3|100136.3|2050
1660225500000|2022-08-11 13:45:00|100167.4|100142.4|100113.1|100088.1|100170.1|100145.1|100081.7|100056.7|1944
1660225800000|2022-08-11 13:50:00|100112.3|100087.3|100031.2|100006.2|100120.1|100095.1|100006.8|99981.8|1980
1660226100000|2022-08-11 13:55:00|100031.5|100006.5|100076.4|100051.4|100098.6|100073.6|100031.5|100006.5|2018
1660226400000|2022-08-11 14:00:00|100074.8|100049.8|100086.2|100061.2|100115.2|100090.2|100054.3|100029.3|1970
1660226700000|2022-08-11 14:05:00|100086|100061|100102.2|100077.2|100157.6|100132.6|100044|100019|2034
1660227000000|2022-08-11 14:10:00|100101.7|100076.7|100179.3|100154.3|100219.5|100194.5|100098.6|100069.9|2016
1660227300000|2022-08-11 14:15:00|100178.5|100153.5|100167.1|100142.1|100189.3|100164.3|100067.3|100042.3|2080
1660227600000|2022-08-11 14:20:00|100166.7|100141.7|100126.5|100101.5|100200.3|100175.3|100117.4|100092.4|1979
1660227900000|2022-08-11 14:25:00|100126.3|100101.3|100139.3|100114.3|100154.7|100129.7|100113|100088|2064
1660228200000|2022-08-11 14:30:00|100140.4|100115.4|100137.2|100112.2|100171|100146|100108.8|100083.8|2021
1660228500000|2022-08-11 14:35:00|100138.2|100113.2|100174.2|100149.2|100202.6|100177.6|100108.5|100083.5|2058
1660228800000|2022-08-11 14:40:00|100172.3|100147.3|100310.4|100285.4|100316.1|100291.1|100160.8|100135.8|1975
1660229100000|2022-08-11 14:45:00|100310.7|100285.7|100283.2|100258.2|100334|100309|100259.3|100234.3|2088
1660229400000|2022-08-11 14:50:00|100282.2|100257.2|100250.9|100225.9|100350.4|100325.4|100226.9|100201.9|2003
1660229700000|2022-08-11 14:55:00|100247.9|100222.9|100262.1|100237.1|100272.2|100247.2|100165.9|100140.9|2138
1660230000000|2022-08-11 15:00:00|100261.9|100236.9|100356|100331|100363.8|100335.6|100259.5|100225.6|2024
1660230300000|2022-08-11 15:05:00|100356.4|100331.4|100434.1|100409.1|100490.3|100460.9|100342.6|100299.8|2132
1660230600000|2022-08-11 15:10:00|100433.8|100408.8|100467|100442|100511|100486|100427.7|100402.7|1954
1660230900000|2022-08-11 15:15:00|100467.2|100442.2|100483.8|100458.8|100508.3|100478.3|100444.8|100419.8|1905
1660231200000|2022-08-11 15:20:00|100483.3|100458.3|100497.4|100472.4|100510.1|100485.1|100468.7|100443.7|1903
1660231500000|2022-08-11 15:25:00|100497.6|100472.6|100459.3|100434.3|100536|100509.6|100458.9|100407.5|1918
1660231800000|2022-08-11 15:30:00|100471.8|100421.8|100418.5|100393.5|100477|100437.6|100400|100364.5|1809
1660232100000|2022-08-11 15:35:00|100418.8|100393.8|100392.3|100342.3|100485.6|100450.7|100375.4|100336.8|1968
1660232400000|2022-08-11 15:40:00|100392.5|100342.5|100350.4|100325.4|100397.3|100359.1|100334.1|100288.6|1776
1660232700000|2022-08-11 15:45:00|100350.3|100325.3|100398.1|100373.1|100424.8|100399.8|100343.4|100318.4|1790
1660233000000|2022-08-11 15:50:00|100397.2|100372.2|100393.4|100368.4|100475|100450|100391.8|100366.8|1727
1660233300000|2022-08-11 15:55:00|100391.3|100366.3|100390.5|100365.5|100432.4|100407.4|100365.3|100340.3|1738
1660233600000|2022-08-11 16:00:00|100390.2|100365.2|100421.8|100396.8|100446.1|100421.1|100383.6|100358.6|1642
1660233900000|2022-08-11 16:05:00|100421.7|100396.7|100438.7|100413.7|100467.4|100442.4|100413.6|100388.6|1600
1660234200000|2022-08-11 16:10:00|100438.6|100413.6|100440.6|100415.6|100523.3|100484.5|100423.1|100393.9|1797
1660234500000|2022-08-11 16:15:00|100456.5|100406.5|100453.4|100428.4|100488.2|100455.8|100410.8|100385.8|1778
1660234800000|2022-08-11 16:20:00|100453.3|100428.3|100427.8|100402.8|100489.9|100462.8|100422.1|100397.1|1739
1660235100000|2022-08-11 16:25:00|100427.7|100402.7|100429.8|100404.8|100460|100415.2|100413|100378.1|1918
1660235400000|2022-08-11 16:30:00|100429.1|100404.1|100441.9|100416.9|100456.6|100431.6|100422.1|100397.1|1438
1660235700000|2022-08-11 16:35:00|100442.5|100417.5|100450.9|100425.9|100467.2|100442.2|100427.4|100402.4|1390
1660236000000|2022-08-11 16:40:00|100450.8|100425.8|100483.7|100458.7|100488.2|100463.2|100446.4|100421.4|1309
1660236300000|2022-08-11 16:45:00|100484.2|100459.2|100495.1|100470.1|100508.9|100483.9|100482.4|100457.4|1444
1660236600000|2022-08-11 16:50:00|100494.6|100469.6|100478.5|100453.5|100503.5|100478.5|100469.1|100444.1|1419
1660236900000|2022-08-11 16:55:00|100478.3|100453.3|100480.4|100455.4|100506.3|100481.3|100467.8|100442.8|1270
1660237200000|2022-08-11 17:00:00|100480.6|100455.6|100531.6|100506.6|100546.2|100521.2|100456|100431|1604
1660237500000|2022-08-11 17:05:00|100531.5|100506.5|100528.1|100503.1|100533.3|100508.3|100488.4|100463.4|1557
1660237800000|2022-08-11 17:10:00|100529.9|100504.9|100505.7|100480.7|100540.1|100515.1|100494.3|100469.3|1576
1660238100000|2022-08-11 17:15:00|100505.8|100480.8|100502.1|100477.1|100519.5|100494.5|100463.5|100438.5|1445
1660238400000|2022-08-11 17:20:00|100501.9|100476.9|100465.3|100440.3|100505.5|100480.5|100455.1|100430.1|1230
1660238700000|2022-08-11 17:25:00|100465.2|100440.2|100547.6|100522.6|100547.6|100522.6|100464.3|100439.3|1349
1660239000000|2022-08-11 17:30:00|100546.9|100521.9|100603.2|100578.2|100627.8|100602.8|100538.5|100513.5|1656
1660239300000|2022-08-11 17:35:00|100603|100578|100580.3|100555.3|100608.7|100583.7|100578.1|100553.1|1440
1660239600000|2022-08-11 17:40:00|100580|100555|100565|100540|100590.4|100565.4|100552.6|100527.6|1229
1660239900000|2022-08-11 17:45:00|100564.8|100539.8|100626.8|100601.8|100630.5|100605.5|100563.4|100538.4|1380
1660240200000|2022-08-11 17:50:00|100626.9|100601.9|100648.4|100623.4|100658.8|100633.8|100606.2|100581.2|1220
1660240500000|2022-08-11 17:55:00|100649.3|100624.3|100594|100569|100665.4|100640.4|100590.1|100541.8|1698
1660240800000|2022-08-11 18:00:00|100594.4|100569.4|100640.1|100615.1|100680.2|100643.1|100590.8|100565.8|1970
1660241100000|2022-08-11 18:05:00|100649.6|100599.6|100650.7|100600.7|100686.3|100645.6|100627.8|100587.5|2053
1660241400000|2022-08-11 18:10:00|100649.8|100599.8|100683.6|100633.6|100688.2|100646.3|100632.5|100580.6|1954
1660241700000|2022-08-11 18:15:00|100681.2|100631.2|100657.8|100632.8|100691.4|100651.9|100636.4|100584.5|1570
1660242000000|2022-08-11 18:20:00|100657.9|100632.9|100665.1|100640.1|100695.1|100657.9|100649.4|100600.6|1268
1660242300000|2022-08-11 18:25:00|100664.7|100639.7|100654.1|100629.1|100697.6|100655.1|100649.2|100597|1192
1660242600000|2022-08-11 18:30:00|100653.1|100628.1|100665.2|100640.2|100747.7|100699.6|100651.8|100592.2|1552
1660242900000|2022-08-11 18:35:00|100665.5|100640.5|100784.7|100734.7|100793.7|100757.7|100659.1|100599.8|2015
1660243200000|2022-08-11 18:40:00|100784.5|100734.5|100725|100675|100814.2|100789.2|100692.7|100658.1|1997
1660243500000|2022-08-11 18:45:00|100726.1|100676.1|100710.3|100685.3|100761.4|100719.9|100690|100633.1|1905
1660243800000|2022-08-11 18:50:00|100710.1|100685.1|100704.1|100679.1|100753.7|100719.3|100698.5|100638.4|1711
1660244100000|2022-08-11 18:55:00|100704.6|100679.6|100620.9|100595.9|100704.6|100679.6|100616.2|100591.2|1913
1660244400000|2022-08-11 19:00:00|100621.7|100596.7|100619.5|100594.5|100656.7|100631.7|100613|100588|1724
1660244700000|2022-08-11 19:05:00|100619.6|100594.6|100646|100621|100656.3|100631.3|100616.1|100591.1|1575
1660245000000|2022-08-11 19:10:00|100646.2|100621.2|100712.6|100687.6|100721.7|100696.7|100634.2|100609.2|1594
1660245300000|2022-08-11 19:15:00|100713.5|100688.5|100677.4|100652.4|100732|100707|100669.6|100644.6|1536
1660245600000|2022-08-11 19:20:00|100677.2|100652.2|100666.1|100641.1|100689.8|100664.8|100647.2|100622.2|1189
1660245900000|2022-08-11 19:25:00|100666|100641|100631.3|100606.3|100669.7|100644.7|100625.8|100600.8|1081
1660246200000|2022-08-11 19:30:00|100631.4|100606.4|100626|100601|100646.7|100621.7|100618.9|100593.9|1103
1660246500000|2022-08-11 19:35:00|100625.9|100600.9|100661.8|100636.8|100669.1|100644.1|100623.1|100598.1|1073
1660246800000|2022-08-11 19:40:00|100663.7|100638.7|100696.4|100671.4|100699.5|100674.5|100658.6|100633.6|1006
1660247100000|2022-08-11 19:45:00|100693.9|100668.9|100754.9|100729.9|100762.6|100737.6|100688.9|100660.7|1584
1660247400000|2022-08-11 19:50:00|100753.1|100728.1|100732.1|100682.1|100760|100735|100732.1|100668.9|1671
1660247700000|2022-08-11 19:55:00|100733|100683|100701.7|100676.7|100736.7|100695|100697.4|100635.9|1280
1660248000000|2022-08-11 20:00:00|100703.1|100678.1|100693.9|100668.9|100719.2|100678.6|100677.1|100609.6|1267
1660248300000|2022-08-11 20:05:00|100694.3|100669.3|100644.5|100594.5|100709.2|100673.4|100635.5|100571.7|1228
1660248600000|2022-08-11 20:10:00|100646.4|100596.4|100621.2|100571.2|100654.3|100629.3|100615.6|100566.5|914
1660248900000|2022-08-11 20:15:00|100618.6|100568.6|100595.8|100570.8|100626.5|100573|100578.9|100527.3|872
1660249200000|2022-08-11 20:20:00|100594.8|100569.8|100603.2|100553.2|100614|100573.7|100560.2|100501.5|900
1660249500000|2022-08-11 20:25:00|100602.2|100552.2|100582.6|100557.6|100612.2|100570.1|100579.1|100538.9|725
1660249800000|2022-08-11 20:30:00|100583.1|100558.1|100616.5|100566.5|100638.4|100593.6|100583.1|100558.1|603
1660250100000|2022-08-11 20:35:00|100614.8|100564.8|100641.1|100562|100649.1|100579.5|100601.1|100519.3|916
1660250400000|2022-08-11 20:40:00|100636.7|100559.2|100647.3|100576|100655.2|100592.2|100620.5|100550.6|798
1660250700000|2022-08-11 20:45:00|100652.3|100570.6|100666.2|100616.2|100689.5|100620.3|100622.3|100556.2|940
1660251000000|2022-08-11 20:50:00|100682.3|100602.2|100667.6|100583.7|100707|100621.1|100652.5|100570.5|949
1660251300000|2022-08-11 20:55:00|100669.7|100578.3|100623.6|100507.6|100702.3|100614.7|100572.7|100456.7|1771
1660251600000|2022-08-11 21:00:00|100612.6|100496.6|100613.7|100497.7|100635.3|100519.3|100601.2|100485.2|47
1660251900000|2022-08-11 21:05:00|100623.7|100507.7|100648.7|100532.7|100659.8|100543.8|100614.9|100498.9|76
1660252200000|2022-08-11 21:10:00|100637.6|100521.6|100632.1|100516.1|100687.4|100571.4|100595.9|100479.9|413
1660252500000|2022-08-11 21:15:00|100631.1|100515.1|100611.7|100495.7|100642.3|100526.3|100577.1|100461.1|142
1660252800000|2022-08-11 21:20:00|100620.4|100504.4|100616|100500|100637.1|100521.1|100592.6|100476.6|83
1660253100000|2022-08-11 21:25:00|100617.5|100501.5|100601.3|100485.3|100628.7|100512.7|100594.7|100478.7|193
1660253400000|2022-08-11 21:30:00|100603|100487|100604.8|100488.8|100653.2|100537.2|100597.1|100481.1|297
1660253700000|2022-08-11 21:35:00|100606.9|100490.9|100601.1|100485.1|100630.8|100514.8|100592|100476|272
1660254000000|2022-08-11 21:40:00|100602.5|100486.5|100626.6|100510.6|100649.9|100533.9|100598.5|100482.5|454
1660254300000|2022-08-11 21:45:00|100626.7|100510.7|100701.4|100585.4|100708.4|100598.7|100593.9|100477.9|306
1660254600000|2022-08-11 21:50:00|100702.3|100586.3|100690|100574|100713.8|100597.8|100659|100543|427
1660254900000|2022-08-11 21:55:00|100684.2|100568.2|100685.6|100569.6|100707.7|100604.7|100649.8|100533.8|436
1660255200000|2022-08-11 22:00:00|100681.7|100565.7|100686.5|100570.5|100700.3|100584.3|100643.5|100527.5|591
1660255500000|2022-08-11 22:05:00|100686.4|100570.4|100680.8|100564.8|100705.2|100589.2|100663.4|100547.4|572
1660255800000|2022-08-11 22:10:00|100681.4|100565.4|100663.3|100547.3|100693.4|100577.4|100643.7|100527.7|721
1660256100000|2022-08-11 22:15:00|100662.8|100546.8|100662.4|100546.4|100690.5|100574.5|100641.7|100525.7|1150
1660256400000|2022-08-11 22:20:00|100662.3|100546.3|100678.9|100562.9|100692.2|100576.2|100648.5|100532.5|763
1660256700000|2022-08-11 22:25:00|100678.6|100562.6|100657.2|100541.2|100681.5|100565.5|100640.5|100524.5|740
1660257000000|2022-08-11 22:30:00|100657.8|100541.8|100667.4|100551.4|100678.8|100562.8|100643.2|100527.2|1036
1660257300000|2022-08-11 22:35:00|100667.2|100551.2|100691|100575|100692|100576|100653.3|100537.3|792
1660257600000|2022-08-11 22:40:00|100692.2|100576.2|100694.3|100578.3|100703.4|100587.4|100678.8|100562.8|934
1660257900000|2022-08-11 22:45:00|100696.4|100580.4|100699.2|100583.2|100714.1|100598.1|100678.1|100562.1|623
1660258200000|2022-08-11 22:50:00|100700.7|100584.7|100708.3|100592.3|100711.5|100595.5|100673.1|100557.1|551
1660258500000|2022-08-11 22:55:00|100698.7|100582.7|100721|100605|100725.1|100609.1|100698.7|100582.7|743
1660258800000|2022-08-11 23:00:00|100717.5|100601.5|100684|100599.3|100717.9|100622.9|100672.9|100574.7|895
1660259100000|2022-08-11 23:05:00|100684.1|100599.2|100702.3|100586.3|100708|100613.9|100678.4|100578.5|817
1660259400000|2022-08-11 23:10:00|100700.3|100584.3|100711.4|100611.6|100717.4|100627.6|100676.2|100581.9|829
1660259700000|2022-08-11 23:15:00|100709.2|100614.7|100719.9|100603.9|100724.9|100638.8|100682.4|100597|959
1660260000000|2022-08-11 23:20:00|100720|100604|100714.5|100626.9|100731.7|100648.5|100687.5|100603|793
1660260300000|2022-08-11 23:25:00|100713.2|100629.7|100715.8|100600.9|100721.5|100645.1|100681.3|100595.3|1041
1660260600000|2022-08-11 23:30:00|100715.4|100601.8|100713.1|100624.9|100730.4|100647.1|100682.4|100595|1066
1660260900000|2022-08-11 23:35:00|100711.1|100627.4|100705.7|100610.7|100729.9|100645|100684.4|100599.8|1010
1660261200000|2022-08-11 23:40:00|100706.3|100610.5|100710.9|100635.7|100734|100649.7|100685.2|100600.5|1081
1660261500000|2022-08-11 23:45:00|100711.1|100635.9|100729.7|100613.7|100734.6|100650.6|100687.6|100608|1157
1660261800000|2022-08-11 23:50:00|100727|100619.8|100702.2|100618.9|100733.1|100650.9|100682.2|100602.9|960
1660262100000|2022-08-11 23:55:00|100705.5|100615.2|100703.7|100598.5|100712.6|100637.6|100658|100585.4|1332
1660262400000|2022-08-12 00:00:00|100690.5|100614.7|100698.7|100620.9|100716.9|100635.9|100647.9|100557.5|1807
1660262700000|2022-08-12 00:05:00|100698.6|100620.8|100705|100655|100723.7|100659|100689.4|100618.4|1349
1660263000000|2022-08-12 00:10:00|100705.4|100655.4|100768.1|100691.7|100779.4|100707.7|100703|100642.4|1393
1660263300000|2022-08-12 00:15:00|100768.3|100691.8|100758.8|100683.9|100786.8|100712.8|100742.1|100666|1237
1660263600000|2022-08-12 00:20:00|100759.4|100683.5|100792.6|100704.4|100804.2|100730.2|100735.7|100668.5|1558
1660263900000|2022-08-12 00:25:00|100792.3|100704.1|100807.5|100703.4|100835.9|100757.3|100761.7|100678.3|1728
1660264200000|2022-08-12 00:30:00|100809.9|100704.6|100811.5|100720.4|100861.4|100764|100800.2|100702|1792
1660264500000|2022-08-12 00:35:00|100815.4|100715.9|100810.8|100730.8|100835.6|100740.6|100797.2|100695.9|1822
1660264800000|2022-08-12 00:40:00|100815.3|100723.2|100807.6|100718.5|100835.6|100735|100769.7|100685.6|1601
1660265100000|2022-08-12 00:45:00|100807.7|100718.6|100832.1|100716.1|100841.6|100754.1|100796.2|100703.5|1171
1660265400000|2022-08-12 00:50:00|100831.6|100716.6|100779.9|100688.2|100831.6|100734.1|100749.7|100678.4|1712
1660265700000|2022-08-12 00:55:00|100777|100683.5|100770.5|100692.7|100798.5|100720.7|100756.2|100674.2|1503
1660266000000|2022-08-12 01:00:00|100778.1|100686.3|100760.9|100660.6|100813.6|100727.6|100740.3|100654.1|1799
1660266300000|2022-08-12 01:05:00|100760.8|100660.5|100773.4|100689.4|100796.8|100711.5|100737.7|100650.6|1715
1660266600000|2022-08-12 01:10:00|100773.2|100689.2|100805|100689|100811.6|100728.9|100746.1|100673.6|1604
1660266900000|2022-08-12 01:15:00|100793.5|100701.5|100795.8|100723.8|100810.7|100737|100752.3|100667.1|1772
1660267200000|2022-08-12 01:20:00|100783.5|100733.5|100788.4|100716.4|100819.4|100740.5|100774.2|100686.8|1714
1660267500000|2022-08-12 01:25:00|100791.2|100711.3|100763.5|100682.1|100810.2|100728.7|100720.5|100649.1|1970
1660267800000|2022-08-12 01:30:00|100768|100678.1|100816.9|100717.5|100819.8|100725.7|100753.6|100656.9|1954
1660268100000|2022-08-12 01:35:00|100815.4|100720.4|100777|100692.2|100821|100738.5|100758.1|100674.7|1707
1660268400000|2022-08-12 01:40:00|100776.8|100692|100813.9|100726.7|100821.8|100732.7|100749.1|100666.1|1800
1660268700000|2022-08-12 01:45:00|100818.9|100729|100828.5|100736.6|100839.5|100754.1|100784.1|100696.1|1922
1660269000000|2022-08-12 01:50:00|100826.2|100741.6|100849.2|100770.5|100857.3|100786.6|100808.9|100721.6|1871
1660269300000|2022-08-12 01:55:00|100847.5|100771.5|100840.4|100756.9|100870.9|100787.8|100823|100740.5|1375
1660269600000|2022-08-12 02:00:00|100838.9|100756.7|100842.3|100767.9|100860.8|100780.4|100802.8|100721.6|1538
1660269900000|2022-08-12 02:05:00|100829.8|100779.8|100834.6|100722.4|100863.6|100779.8|100807.1|100717.3|1627
1660270200000|2022-08-12 02:10:00|100833.9|100724.1|100837.9|100748.7|100862.4|100768.7|100816.4|100723.7|1594
1660270500000|2022-08-12 02:15:00|100837.6|100748.8|100825.1|100749.3|100857.9|100766|100803.9|100709.8|1557
1660270800000|2022-08-12 02:20:00|100825.2|100749.2|100823.9|100736.8|100852.7|100767.9|100811.5|100717.8|1299
1660271100000|2022-08-12 02:25:00|100821.1|100740.4|100856.3|100751|100867.2|100766|100810.6|100725.8|1457
1660271400000|2022-08-12 02:30:00|100843.7|100751.5|100822.3|100738.1|100863.5|100771.6|100807.2|100719.4|1573
1660271700000|2022-08-12 02:35:00|100819.4|100741.2|100814.2|100709|100844.5|100761.2|100793.5|100708.6|1473
1660272000000|2022-08-12 02:40:00|100813.8|100712.5|100782.8|100697.7|100819.7|100749.4|100768.4|100684.2|1332
1660272300000|2022-08-12 02:45:00|100783.5|100693|100788.9|100688.7|100803.8|100715.7|100754.5|100675.8|1915
1660272600000|2022-08-12 02:50:00|100786.9|100690.2|100762.2|100666.1|100788.5|100722.1|100746.8|100665.1|1909
1660272900000|2022-08-12 02:55:00|100761.5|100668.6|100762.2|100712.2|100794|100713|100744.9|100663.8|1794
1660273200000|2022-08-12 03:00:00|100768.2|100718.2|100796.2|100713.2|100807.4|100736.2|100761.2|100685.8|1351
1660273500000|2022-08-12 03:05:00|100796.3|100714.3|100805.9|100721|100820.3|100740.7|100776.6|100696|1064
1660273800000|2022-08-12 03:10:00|100802.7|100723.6|100760.5|100684.5|100806.6|100732.7|100747.7|100680.3|992
1660274100000|2022-08-12 03:15:00|100758.2|100686.3|100727.1|100655.3|100770.5|100703.8|100709.1|100642.8|1184
1660274400000|2022-08-12 03:20:00|100716.4|100666.4|100732.8|100655.8|100758.6|100687.1|100703.9|100633.9|1401
1660274700000|2022-08-12 03:25:00|100730.5|100658.8|100721.6|100671.6|100761.4|100681.2|100716.3|100632.5|1165
1660275000000|2022-08-12 03:30:00|100721.4|100671.4|100728.9|100654.4|100756.4|100685.4|100720.2|100646.2|1112
1660275300000|2022-08-12 03:35:00|100728|100653.9|100721|100647.9|100744.5|100671.1|100706.9|100632.4|1220
1660275600000|2022-08-12 03:40:00|100721.3|100648.1|100723.7|100653.4|100745.9|100667.3|100701.1|100628.3|1202
1660275900000|2022-08-12 03:45:00|100723.8|100662.9|100726.9|100649.4|100748.4|100671.7|100709.1|100631|1097
1660276200000|2022-08-12 03:50:00|100726.2|100650|100731.1|100649|100743.2|100673.6|100703.4|100618.8|994
1660276500000|2022-08-12 03:55:00|100731|100649.2|100719.6|100630.4|100743.1|100663|100702|100623.8|1009
1660276800000|2022-08-12 04:00:00|100718.1|100628.1|100705|100617.6|100733.1|100657.3|100684.1|100602.7|999
1660277100000|2022-08-12 04:05:00|100701.8|100620.6|100697.3|100615|100717.6|100643.8|100671.1|100587.6|897
1660277400000|2022-08-12 04:10:00|100696.2|100612.6|100691.7|100641.7|100739.5|100657.2|100683|100604.6|860
1660277700000|2022-08-12 04:15:00|100701.6|100630.8|100696.8|100611.8|100721.8|100653.3|100676|100595.3|907
1660278000000|2022-08-12 04:20:00|100696.3|100609.2|100698.4|100622.8|100708.4|100635.3|100660.3|100586.9|937
1660278300000|2022-08-12 04:25:00|100697.4|100623.6|100683.1|100602.9|100714.4|100636.5|100657.6|100576.1|1079
1660278600000|2022-08-12 04:30:00|100682.9|100602.7|100702.7|100618.9|100716.4|100661.8|100664|100597.1|1308
1660278900000|2022-08-12 04:35:00|100703.6|100622.4|100691.1|100620.1|100713|100645.9|100661.6|100571.1|1136
1660279200000|2022-08-12 04:40:00|100691.3|100620.3|100741.2|100658.6|100752.9|100677.8|100676.5|100590.1|896
1660279500000|2022-08-12 04:45:00|100737.6|100658.5|100717.5|100667.5|100747.2|100694.1|100696.2|100620.3|807
1660279800000|2022-08-12 04:50:00|100717.7|100667.7|100732.1|100659.2|100751.6|100672.5|100694.4|100648.4|664
1660280100000|2022-08-12 04:55:00|100717.2|100667.2|100717.6|100667.6|100754.2|100682.4|100707.1|100647.7|842
1660280400000|2022-08-12 05:00:00|100735.4|100660.1|100742.4|100672.3|100747|100691.1|100704.3|100642.7|997
1660280700000|2022-08-12 05:05:00|100744.4|100672.8|100764.2|100714.2|100775.2|100724.1|100732.6|100668|1126
1660281000000|2022-08-12 05:10:00|100764.1|100714.1|100767.6|100717.6|100791.4|100730|100758.7|100702|976
1660281300000|2022-08-12 05:15:00|100767.4|100717.4|100730|100653.6|100781.2|100718.4|100711.3|100652.2|1017
1660281600000|2022-08-12 05:20:00|100727.1|100655.2|100691.4|100641.4|100733.3|100665.4|100663.3|100618.2|1094
1660281900000|2022-08-12 05:25:00|100691.1|100641.1|100693.3|100643.3|100708.3|100646.5|100660.4|100598.9|1023
1660282200000|2022-08-12 05:30:00|100693.9|100643.9|100683.3|100633.3|100728.8|100661.7|100678.8|100626.3|1025
1660282500000|2022-08-12 05:35:00|100683.7|100633.7|100662.6|100612.6|100695.9|100635.3|100637|100573.3|1227
1660282800000|2022-08-12 05:40:00|100662.7|100612.7|100660.6|100610.6|100683.8|100616|100635.7|100576.9|1171
1660283100000|2022-08-12 05:45:00|100660.5|100610.5|100674.7|100624.7|100698.1|100636.2|100651.8|100590.3|953
1660283400000|2022-08-12 05:50:00|100674.3|100624.3|100744.5|100673.7|100745.9|100692.9|100669|100609.8|1242
1660283700000|2022-08-12 05:55:00|100744.6|100673.6|100732.8|100671.8|100784.5|100689.9|100692.1|100617|1449
1660284000000|2022-08-12 06:00:00|100755.8|100639.8|100706.5|100656.5|100755.8|100676.2|100614|100531|1994
1660284300000|2022-08-12 06:05:00|100710.7|100660.7|100694.9|100644.9|100718.3|100670.2|100666.2|100620.3|1576
1660284600000|2022-08-12 06:10:00|100695.2|100645.2|100646.1|100596.1|100695.6|100659.1|100631.4|100591.8|1587
1660284900000|2022-08-12 06:15:00|100646.7|100596.7|100639.8|100614.8|100681.6|100644.2|100637.7|100594.7|1429
1660285200000|2022-08-12 06:20:00|100639.1|100614.1|100687.5|100662.5|100694.1|100669.1|100638.7|100606.7|1222
1660285500000|2022-08-12 06:25:00|100686.7|100661.7|100748.1|100723.1|100772|100740.6|100686.7|100661.7|1412
1660285800000|2022-08-12 06:30:00|100748.5|100723.5|100712.7|100687.7|100770.9|100745.9|100710.1|100684.2|1454
1660286100000|2022-08-12 06:35:00|100715.5|100690.5|100728.5|100703.5|100778.6|100753.6|100707.2|100682.2|1576
1660286400000|2022-08-12 06:40:00|100727.7|100702.7|100711.9|100661.9|100775|100745.3|100678|100644.9|1483
1660286700000|2022-08-12 06:45:00|100698.3|100673.3|100724.9|100699.9|100756.2|100722.9|100686.2|100649.6|1556
1660287000000|2022-08-12 06:50:00|100726.4|100701.4|100718.5|100693.5|100750.1|100720.5|100696.3|100662.1|1572
1660287300000|2022-08-12 06:55:00|100717.8|100692.8|100819.2|100794.2|100835|100810|100709.8|100682|1651
1660287600000|2022-08-12 07:00:00|100818.8|100793.8|100852.8|100827.8|100917.2|100892.2|100792|100767|1787
1660287900000|2022-08-12 07:05:00|100852.5|100827.5|100852.5|100827.5|100870.8|100845.8|100796.7|100771.7|1674
1660288200000|2022-08-12 07:10:00|100852.6|100827.6|100861|100836|100886.5|100861.5|100816.7|100791.7|1672
1660288500000|2022-08-12 07:15:00|100861.1|100836.1|100863.6|100838.6|100874|100849|100845.9|100820.9|1260
1660288800000|2022-08-12 07:20:00|100864.2|100839.2|101007.9|100982.9|101012.2|100987.2|100857.7|100832.7|1562
1660289100000|2022-08-12 07:25:00|101008.8|100983.8|100984.4|100959.4|101048.9|101023.9|100943.7|100918.7|1686
1660289400000|2022-08-12 07:30:00|100985.9|100960.9|100966.4|100941.4|100995.8|100970.8|100953.4|100928.4|1506
1660289700000|2022-08-12 07:35:00|100966.6|100941.6|101039.2|101014.2|101039.2|101014.2|100960|100935|1777
1660290000000|2022-08-12 07:40:00|101038.4|101013.4|101051.8|101026.8|101054.5|101029.5|101027.7|101002.7|1591
1660290300000|2022-08-12 07:45:00|101051.5|101026.5|101171.1|101146.1|101188.7|101163.7|101048.2|101023.2|1615
1660290600000|2022-08-12 07:50:00|101171|101146|101143.7|101118.7|101175|101150|101103.9|101078.9|1572
1660290900000|2022-08-12 07:55:00|101143|101118|101083.9|101058.9|101181.2|101156.2|101071.4|101046.4|1601
1660291200000|2022-08-12 08:00:00|101083.4|101058.4|101161.2|101136.2|101180.6|101155.6|101083.4|101058.4|1820
1660291500000|2022-08-12 08:05:00|101163|101138|101216.4|101191.4|101240.9|101215.9|101154.3|101129.3|1559
1660291800000|2022-08-12 08:10:00|101216.5|101191.5|101216.9|101191.9|101243.6|101218.6|101191.5|101166.5|1503
1660292100000|2022-08-12 08:15:00|101216.2|101191.2|101222|101197|101251|101226|101169.2|101128.7|1561
1660292400000|2022-08-12 08:20:00|101222.2|101197.2|101252.5|101227.5|101258|101233|101201.2|101176.2|1581
1660292700000|2022-08-12 08:25:00|101252.3|101227.3|101261.8|101236.8|101279.6|101254.6|101219.1|101194.1|1655
1660293000000|2022-08-12 08:30:00|101261.7|101236.7|101244.6|101219.6|101264.4|101239.4|101204.8|101165.9|1518
1660293300000|2022-08-12 08:35:00|101245.1|101220.1|101196.9|101171.9|101267.4|101242.4|101168|101143|1529
1660293600000|2022-08-12 08:40:00|101197.5|101172.5|101178.5|101153.5|101202.1|101177.1|101169.5|101144.5|1447
1660293900000|2022-08-12 08:45:00|101178.4|101153.4|101170.9|101145.9|101211.9|101186.9|101149.6|101124.6|1552
1660294200000|2022-08-12 08:50:00|101172.6|101147.6|101185|101160|101215.3|101190.3|101143.9|101118.9|1603
1660294500000|2022-08-12 08:55:00|101184.8|101159.8|101176.9|101151.9|101187.5|101162.5|101144.3|101119.3|1642
1660294800000|2022-08-12 09:00:00|101176.7|101151.7|101233.6|101208.6|101243.2|101218.2|101174.6|101149.6|1593
1660295100000|2022-08-12 09:05:00|101233.8|101208.8|101246.6|101221.6|101272.8|101247.8|101233.8|101208.8|1430
1660295400000|2022-08-12 09:10:00|101249|101224|101227|101202|101271.7|101246.7|101213.9|101188.9|1437
1660295700000|2022-08-12 09:15:00|101227.6|101202.6|101312.9|101287.9|101315.6|101290.6|101227.6|101202.6|1498
1660296000000|2022-08-12 09:20:00|101313.1|101288.1|101273.3|101248.3|101313.6|101288.6|101245.7|101220.7|1480
1660296300000|2022-08-12 09:25:00|101274.8|101249.8|101210.6|101185.6|101305.8|101280.8|101205.7|101180.7|1590
1660296600000|2022-08-12 09:30:00|101207.6|101182.6|101170.6|101145.6|101241.1|101215.9|101165.2|101140.2|1794
1660296900000|2022-08-12 09:35:00|101170.4|101145.4|101210.4|101185.4|101221.3|101196.3|101170.4|101145.4|1596
1660297200000|2022-08-12 09:40:00|101210.1|101185.1|101261.2|101236.2|101277.9|101252.9|101207.5|101182.5|1318
1660297500000|2022-08-12 09:45:00|101261.3|101236.3|101219.4|101194.4|101263.2|101238.2|101204.2|101179.2|1415
1660297800000|2022-08-12 09:50:00|101219.9|101194.9|101186.5|101161.5|101223.3|101198.3|101183.6|101158.6|1538
1660298100000|2022-08-12 09:55:00|101186.7|101161.7|101277.5|101252.5|101285.7|101260.7|101186.7|101161.7|1311
1660298400000|2022-08-12 10:00:00|101277.6|101252.6|101307.8|101282.8|101327.3|101302.3|101267.3|101242.3|1702
1660298700000|2022-08-12 10:05:00|101309.6|101284.6|101370.1|101345.1|101371.7|101346.7|101306.3|101281.3|1583
1660299000000|2022-08-12 10:10:00|101369.8|101344.8|101489.5|101464.5|101497.8|101472.8|101366.2|101341.2|1795
1660299300000|2022-08-12 10:15:00|101489.1|101464.1|101474.9|101449.9|101554|101529|101465.9|101440.9|1677
1660299600000|2022-08-12 10:20:00|101476.8|101451.8|101475.8|101450.8|101515.7|101490.7|101428.6|101403.6|1543
1660299900000|2022-08-12 10:25:00|101476|101451|101455.6|101430.6|101485.7|101460.7|101451.6|101426.6|1402
1660300200000|2022-08-12 10:30:00|101455.5|101430.5|101481.8|101456.8|101496.7|101471.7|101453.5|101428.5|1430
1660300500000|2022-08-12 10:35:00|101484.5|101459.5|101496|101471|101539.6|101514.6|101476.4|101451.4|1533
1660300800000|2022-08-12 10:40:00|101494.3|101469.3|101542.1|101517.1|101564.6|101539.6|101492.9|101467.9|1566
1660301100000|2022-08-12 10:45:00|101542.2|101517.2|101555.2|101530.2|101584.5|101559.5|101520.5|101495.5|1877
1660301400000|2022-08-12 10:50:00|101555.6|101530.6|101581.2|101556.2|101584.5|101559.5|101530.7|101505.7|1656
1660301700000|2022-08-12 10:55:00|101582.2|101557.2|101512.2|101487.2|101617.6|101592.6|101508.6|101483.6|1713
1660302000000|2022-08-12 11:00:00|101512.3|101487.3|101583.3|101558.3|101586.9|101561.9|101511.5|101486.5|1739
1660302300000|2022-08-12 11:05:00|101582.7|101557.7|101520.3|101495.3|101588.8|101563.8|101476.6|101451.6|1847
1660302600000|2022-08-12 11:10:00|101520.5|101495.5|101511.5|101486.5|101544.1|101519.1|101472.8|101447.8|1846
1660302900000|2022-08-12 11:15:00|101511.8|101486.8|101600.1|101575.1|101601|101576|101490.1|101465.1|1716
1660303200000|2022-08-12 11:20:00|101600.8|101575.8|101659.2|101634.2|101686.6|101661.6|101599.8|101574.8|1689
1660303500000|2022-08-12 11:25:00|101659.7|101634.7|101593.1|101568.1|101662.1|101637.1|101583.9|101558.9|1759
1660303800000|2022-08-12 11:30:00|101593.6|101568.6|101565|101540|101608.9|101583.9|101543.8|101518.8|1622
1660304100000|2022-08-12 11:35:00|101564.3|101539.3|101598.6|101573.6|101604.1|101579.1|101542.8|101517.8|1682
1660304400000|2022-08-12 11:40:00|101599.4|101574.4|101625.6|101600.6|101645.8|101620.8|101592|101567|1703
1660304700000|2022-08-12 11:45:00|101625.7|101600.7|101622.9|101597.9|101629.9|101604.9|101580|101555|1576
1660305000000|2022-08-12 11:50:00|101623|101598|101652.6|101627.6|101680.8|101655.8|101612.2|101587.2|1646
1660305300000|2022-08-12 11:55:00|101652|101627|101709.9|101684.9|101709.9|101684.9|101630.9|101605.9|1632
1660305600000|2022-08-12 12:00:00|101708.1|101683.1|101690.9|101665.9|101708.1|101683.1|101629.6|101604.6|1654
1660305900000|2022-08-12 12:05:00|101690.8|101665.8|101680.4|101655.4|101720.4|101695.4|101663.6|101638.6|1496
1660306200000|2022-08-12 12:10:00|101679.5|101654.5|101625.9|101600.9|101684.8|101659.8|101613.6|101588.6|1654
1660306500000|2022-08-12 12:15:00|101626.7|101601.7|101557.5|101532.5|101631.7|101606.7|101515|101490|1532
1660306800000|2022-08-12 12:20:00|101557.9|101532.9|101453.8|101428.8|101571|101546|101439|101414|1721
1660307100000|2022-08-12 12:25:00|101454.3|101429.3|101485.8|101460.8|101505.9|101469.8|101445.6|101420.6|1798
1660307400000|2022-08-12 12:30:00|101486.5|101461.5|101521.5|101496.5|101525.6|101500.6|101459.7|101434.7|1715
1660307700000|2022-08-12 12:35:00|101521.4|101496.4|101576.3|101551.3|101605.2|101580.2|101516.1|101491.1|1679
1660308000000|2022-08-12 12:40:00|101576.5|101551.5|101688.6|101663.6|101706.8|101681.8|101569.6|101544.6|1885
1660308300000|2022-08-12 12:45:00|101687.4|101662.4|101716.7|101691.7|101724.2|101699.2|101672.3|101647.3|1921
1660308600000|2022-08-12 12:50:00|101716.6|101691.6|101659.4|101634.4|101717.5|101692.5|101639.9|101613.6|1827
1660308900000|2022-08-12 12:55:00|101660.2|101635.2|101698.5|101673.5|101713.8|101683.9|101658.8|101622|1780
1660309200000|2022-08-12 13:00:00|101698.8|101673.8|101640.6|101615.6|101707.3|101675.2|101635.8|101610.8|1818
1660309500000|2022-08-12 13:05:00|101640.3|101615.3|101683.7|101658.7|101685.1|101660.1|101632.5|101607.5|1371
1660309800000|2022-08-12 13:10:00|101684|101659|101641.1|101616.1|101730.4|101705.4|101632.2|101607.2|1773
1660310100000|2022-08-12 13:15:00|101642.1|101617.1|101648.1|101623.1|101674.6|101638.9|101623.5|101598.5|1770
1660310400000|2022-08-12 13:20:00|101649|101624|101621.7|101596.7|101660.2|101635.2|101570.4|101545.4|1863
1660310700000|2022-08-12 13:25:00|101620.8|101595.8|101674.2|101649.2|101675.1|101650.1|101577.2|101552.2|1884
1660311000000|2022-08-12 13:30:00|101674.1|101649.1|101754.1|101729.1|101771.3|101746.3|101654.1|101625.6|2118
1660311300000|2022-08-12 13:35:00|101754.7|101729.7|101816.4|101791.4|101819.6|101794.6|101739|101714|1951
1660311600000|2022-08-12 13:40:00|101816.8|101791.8|101752.1|101727.1|101816.8|101791.8|101710.3|101685.3|1882
1660311900000|2022-08-12 13:45:00|101753.1|101728.1|101712.8|101687.8|101769|101744|101653.3|101628.3|1882
1660312200000|2022-08-12 13:50:00|101712.6|101687.6|101632.2|101607.2|101728.6|101703.6|101617|101592|1920
1660312500000|2022-08-12 13:55:00|101631.8|101606.8|101640.1|101590.1|101647.9|101622.9|101597.3|101572.3|1879
1660312800000|2022-08-12 14:00:00|101655.1|101605.1|101943.5|101918.5|101967.5|101939.6|101655.1|101605.1|2342
1660313100000|2022-08-12 14:05:00|101960.5|101910.5|101910.9|101885.9|101985.2|101946|101847.7|101822.7|2179
1660313400000|2022-08-12 14:10:00|101910.5|101885.5|101882.1|101857.1|101922.5|101897.5|101824.2|101799.2|2119
1660313700000|2022-08-12 14:15:00|101882.9|101857.9|101879.5|101854.5|101944.3|101919.3|101830|101805|2024
1660314000000|2022-08-12 14:20:00|101879.2|101854.2|101896.4|101871.4|101936.3|101911.3|101873|101848|1954
1660314300000|2022-08-12 14:25:00|101896.3|101871.3|101946|101921|101953.8|101928|101860.6|101835.6|2015
1660314600000|2022-08-12 14:30:00|101945.6|101920.6|101918.7|101893.7|101955.5|101930.5|101842.4|101817.4|2094
1660314900000|2022-08-12 14:35:00|101918.3|101893.3|101995.7|101970.7|102002.7|101977.7|101887.9|101862.9|2152
1660315200000|2022-08-12 14:40:00|101995.6|101970.6|101989.8|101964.8|102013.9|101988.9|101971.3|101946.3|1854
1660315500000|2022-08-12 14:45:00|101990.8|101965.8|102006.4|101981.4|102046.8|102021.8|101962.8|101937.8|1997
1660315800000|2022-08-12 14:50:00|102007.3|101982.3|102183.3|102158.3|102205.8|102180.8|101989.4|101964.4|2042
1660316100000|2022-08-12 14:55:00|102182.7|102157.7|102171.8|102146.8|102217.8|102192.8|102148.1|102123.1|2120
1660316400000|2022-08-12 15:00:00|102171.6|102146.6|102089.5|102064.5|102217.3|102192.3|102082.8|102057.8|2125
1660316700000|2022-08-12 15:05:00|102089.6|102064.6|102110.8|102085.8|102111.5|102086.5|102066.4|102041.4|1889
1660317000000|2022-08-12 15:10:00|102110|102085|102083.8|102058.8|102119.8|102094.8|102055.4|102019.9|1795
1660317300000|2022-08-12 15:15:00|102083.7|102058.7|102038.5|102013.5|102121.6|102096.6|102009.1|101984.1|1911
1660317600000|2022-08-12 15:20:00|102038.3|102013.3|102059.9|102034.9|102066.3|102041.3|101996.8|101971.8|1809
1660317900000|2022-08-12 15:25:00|102061.8|102036.8|102075.7|102050.7|102147.4|102105.1|102050.8|102025.8|1837
1660318200000|2022-08-12 15:30:00|102074.9|102049.9|102080.2|102030.2|102115.8|102081.8|102054.9|102019.9|1846
1660318500000|2022-08-12 15:35:00|102080.1|102030.1|102101.1|102051.1|102104.9|102051.1|102040.4|101997.5|1848
1660318800000|2022-08-12 15:40:00|102102.2|102052.2|102103.2|102017.4|102125.4|102088.6|102010.4|101959.2|2018
1660319100000|2022-08-12 15:45:00|102103.6|102017.3|102059.8|102009.8|102109.2|102047.4|101999.3|101940.8|2227
1660319400000|2022-08-12 15:50:00|102061.8|102011.8|102021.8|101996.8|102074.7|102028.5|102017.4|101968.5|1753
1660319700000|2022-08-12 15:55:00|102022.1|101997.1|102040.7|101990.7|102061.2|102007.6|101970.4|101924.7|1970
1660320000000|2022-08-12 16:00:00|102028.6|102003.6|101975.6|101950.6|102038.1|102010|101970.2|101941.8|1464
1660320300000|2022-08-12 16:05:00|101977.4|101952.4|101946.1|101921.1|102008.8|101970.1|101941.4|101907|1381
1660320600000|2022-08-12 16:10:00|101945.9|101920.9|101999.8|101974.8|102020.8|101982.4|101941.3|101889.5|1378
1660320900000|2022-08-12 16:15:00|101999.9|101974.9|102022.2|101997.2|102048.7|102007|101989.9|101925.9|1344
1660321200000|2022-08-12 16:20:00|102022.1|101997.1|102031.3|102006.3|102057.8|102020.1|102016.6|101991.6|1160
1660321500000|2022-08-12 16:25:00|102030.9|102005.9|102067.3|102042.3|102079.8|102042.3|102020.4|101972.8|1492
1660321800000|2022-08-12 16:30:00|102066.6|102041.6|102060.1|102010.1|102082.5|102051.1|102045.5|101997.8|1129
1660322100000|2022-08-12 16:35:00|102059.7|102009.7|102024.3|101999.3|102070.1|102035.6|102019.4|101989.6|1000
1660322400000|2022-08-12 16:40:00|102024.6|101999.6|102025.4|101975.4|102055.5|102015|102010.5|101974.8|1151
1660322700000|2022-08-12 16:45:00|102026.1|101976.1|101985.7|101960.7|102048.5|101992.6|101977.2|101925.6|1314
1660323000000|2022-08-12 16:50:00|101985.8|101960.8|102058.1|102033.1|102059.2|102034.2|101983.3|101957.6|1227
1660323300000|2022-08-12 16:55:00|102057.5|102032.5|102051.2|102026.2|102063.1|102038.1|102032.8|102007.8|1215
1660323600000|2022-08-12 17:00:00|102050.3|102025.3|102034|102009|102062.9|102033.6|102026.3|101990.6|1219
1660323900000|2022-08-12 17:05:00|102033.9|102008.9|101999.9|101974.9|102051.4|102011.3|101988.3|101953|1301
1660324200000|2022-08-12 17:10:00|102000|101975|101990.6|101940.6|102033.6|101994.8|101968|101931.3|1164
1660324500000|2022-08-12 17:15:00|101977.2|101952.2|101974.4|101949.4|102001.9|101961.2|101963.8|101929.6|1938
1660324800000|2022-08-12 17:20:00|101974.8|101949.8|101969.8|101944.8|101976.7|101951.7|101952.3|101927.3|1813
1660325100000|2022-08-12 17:25:00|101969.3|101944.3|101970.2|101945.2|101983.8|101955.8|101917.1|101883.5|1013
1660325400000|2022-08-12 17:30:00|101969.2|101944.2|101984.3|101959.3|101999.4|101969.7|101963.9|101938.9|964
1660325700000|2022-08-12 17:35:00|101984.4|101959.4|101976.8|101951.8|101994|101963.4|101951.2|101919.3|1015
1660326000000|2022-08-12 17:40:00|101975.6|101950.6|102111.8|102061.8|102119.5|102079.7|101973|101941.9|1340
1660326300000|2022-08-12 17:45:00|102108.9|102058.9|102089.7|102064.7|102123.2|102080.6|102075|102009.9|1205
1660326600000|2022-08-12 17:50:00|102089.6|102064.6|102107|102082|102125.2|102093.3|102085.5|102051.9|1096
1660326900000|2022-08-12 17:55:00|102106.9|102081.9|102092.9|102067.9|102127.5|102099.6|102078.3|102053.3|1674
1660327200000|2022-08-12 18:00:00|102092.3|102067.3|102099.8|102074.8|102106.7|102078.2|102075.1|102050.1|1145
1660327500000|2022-08-12 18:05:00|102100.2|102075.2|102108.6|102083.6|102132.2|102099.8|102080.3|102039.8|1050
1660327800000|2022-08-12 18:10:00|102108.3|102083.3|102074.4|102049.4|102108.3|102083.3|102071.5|102046.5|821
1660328100000|2022-08-12 18:15:00|102074.6|102049.6|102065.9|102040.9|102081.8|102056.8|102059.3|102034.3|926
1660328400000|2022-08-12 18:20:00|102065.8|102040.8|102085.7|102060.7|102098.3|102073.3|102065.8|102040.8|1105
1660328700000|2022-08-12 18:25:00|102085.5|102060.5|102033.8|102008.8|102087.2|102062.2|102024.8|101999.8|866
1660329000000|2022-08-12 18:30:00|102033.7|102008.7|102043|102018|102083.7|102058.7|102031.1|102006.1|1245
1660329300000|2022-08-12 18:35:00|102043.3|102018.3|102071.2|102046.2|102076.9|102047.1|102040.9|102015.9|884
1660329600000|2022-08-12 18:40:00|102071.4|102046.4|102052.5|102027.5|102077.8|102049.7|102049.8|102019.6|788
1660329900000|2022-08-12 18:45:00|102052.1|102027.1|102043.4|102018.4|102077.2|102049.6|102037.7|102002.2|966
1660330200000|2022-08-12 18:50:00|102041.7|102016.7|102039|102014|102057.6|102020.4|102021.5|101992|1116
1660330500000|2022-08-12 18:55:00|102038.6|102013.6|102042.6|102017.6|102047.4|102022.4|102008.4|101983.4|1374
1660330800000|2022-08-12 19:00:00|102043|102018|102058.4|102033.4|102081.3|102044.7|102028.2|101992.6|1196
1660331100000|2022-08-12 19:05:00|102056.7|102031.7|102030.5|102005.5|102077.2|102040.2|102025.5|102000.5|809
1660331400000|2022-08-12 19:10:00|102029.7|102004.7|102021.8|101996.8|102030.2|102005.2|101997.4|101972.4|1635
1660331700000|2022-08-12 19:15:00|102025.3|102000.3|102027.8|102002.8|102052.9|102027.9|102015.6|101990.6|1023
1660332000000|2022-08-12 19:20:00|102028.5|102003.5|102045.2|102020.2|102060.3|102035.3|102026.5|102001.5|962
1660332300000|2022-08-12 19:25:00|102044.9|102019.9|102047.5|102022.5|102075.4|102050.4|102044.8|102019.8|902
1660332600000|2022-08-12 19:30:00|102048.8|102023.8|102047.1|102022.1|102074.4|102037.7|102043.1|102007.7|820
1660332900000|2022-08-12 19:35:00|102047.5|102022.5|102032.5|102007.5|102072.4|102034.6|102017.4|101992.4|1015
1660333200000|2022-08-12 19:40:00|102032.6|102007.6|102019.5|101994.5|102055.5|102017.5|102015.4|101990.4|908
1660333500000|2022-08-12 19:45:00|102019.9|101994.9|102017.2|101992.2|102051.2|102014.4|102009.3|101977.3|738
1660333800000|2022-08-12 19:50:00|102017|101992|102017.4|101992.4|102046|101996|102002.1|101969.4|1047
1660334100000|2022-08-12 19:55:00|102017.3|101992.3|102066.3|102016.3|102078.5|102033|102015|101973.7|1616
1660334400000|2022-08-12 20:00:00|102066.5|102016.5|102070.7|101965.6|102096.8|102025.2|101996.1|101918.3|1766
1660334700000|2022-08-12 20:05:00|102070|101966.4|102062.7|102012.7|102098.7|102029.4|102038.3|101958.4|1104
1660335000000|2022-08-12 20:10:00|102062.8|102012.8|102080.8|102030.8|102115.7|102043.1|102041|101991|829
1660335300000|2022-08-12 20:15:00|102080.1|102030.1|102069.9|102019.9|102103|102038|102061|102009.1|689
1660335600000|2022-08-12 20:20:00|102070.2|102020.2|102022.3|101929.1|102074.6|102024.6|101995.2|101921|987
1660335900000|2022-08-12 20:25:00|102023.2|101928.4|102065.1|101967.6|102080.5|102003.5|102001|101928.4|792
1660336200000|2022-08-12 20:30:00|102034.6|101984.6|102057|102007|102102.5|102015.3|102003|101945.9|519
1660336500000|2022-08-12 20:35:00|102056.5|102006.5|102042.8|101992.8|102099.5|102015.4|102030.7|101950.4|330
1660336800000|2022-08-12 20:40:00|102043|101993|102055.2|102005.2|102093.1|102010.4|102036.7|101958.9|366
1660337100000|2022-08-12 20:45:00|102053.8|102003.8|102050.1|102000.1|102101|102011|102029.3|101939.1|507
1660337400000|2022-08-12 20:50:00|102050|102000|102077.2|101978.4|102100.8|102015.9|102045.6|101949.5|567
1660337700000|2022-08-12 20:55:00|102081.3|101986.9|102051.9|101935.9|102125.1|102019.8|102044.8|101928.8|1229
1660507200000|2022-08-14 20:00:00|102034.8|101898.8|102034.8|101898.8|102034.8|101898.8|102034.8|101898.8|1
1660507800000|2022-08-14 20:10:00|102110.5|101969.5|102110.5|101969.5|102110.5|101969.5|102110.5|101969.5|1
1660508100000|2022-08-14 20:15:00|102103.6|101962.6|102114|101973|102114|101973|102103.6|101962.6|3
1660509000000|2022-08-14 20:30:00|102103.6|101962.6|102040.8|101899.8|102113.9|101972.9|102038.9|101897.9|5
1660509300000|2022-08-14 20:35:00|102038.9|101897.9|102041|101900|102041|101900|102038.9|101897.9|2
1660509900000|2022-08-14 20:45:00|102040.8|101899.8|102040.9|101899.9|102040.9|101899.9|102038.8|101897.8|3
1660510500000|2022-08-14 20:55:00|102038.8|101897.8|102038.8|101897.8|102038.8|101897.8|102038.8|101897.8|1
1660510800000|2022-08-14 21:00:00|102080.8|101939.8|102088.8|101947.8|102088.8|101947.8|102080.3|101939.3|4
1660511100000|2022-08-14 21:05:00|102082.3|101941.3|102073.3|101957.3|102085.8|101957.3|102036.6|101895.6|31
1660511400000|2022-08-14 21:10:00|102073.2|101957.2|102074.7|101958.7|102079.3|101963.3|102037.4|101921.4|16
1660511700000|2022-08-14 21:15:00|102071.6|101955.6|102039|101923|102072.2|101956.2|102010.1|101894.1|60
1660512000000|2022-08-14 21:20:00|102055.7|101939.7|102058.2|101942.2|102064.1|101948.1|102010.4|101894.4|48
1660512300000|2022-08-14 21:25:00|102058.5|101942.5|101993.7|101877.7|102071.7|101955.7|101979.2|101863.2|85
1660512600000|2022-08-14 21:30:00|102044.2|101928.2|102045.7|101929.7|102073.2|101957.2|101998.4|101882.4|201
1660512900000|2022-08-14 21:35:00|102045.4|101929.4|102045.6|101929.6|102048.5|101932.5|101964.9|101848.9|91
1660513200000|2022-08-14 21:40:00|102038.7|101922.7|102010.1|101894.1|102052.7|101936.7|101941.4|101825.4|125
1660513500000|2022-08-14 21:45:00|102032.1|101916.1|102046.6|101930.6|102052.6|101936.6|101998|101882|190
1660513800000|2022-08-14 21:50:00|102050.8|101934.8|102031.7|101915.7|102053|101937|101992.7|101876.7|166
1660514100000|2022-08-14 21:55:00|102033.5|101917.5|102029.8|101913.8|102035.3|101919.3|101977.5|101861.5|96
1660514400000|2022-08-14 22:00:00|102025.8|101909.8|102042.5|101926.5|102084.5|101968.5|102004|101888|467
1660514700000|2022-08-14 22:05:00|102041.5|101925.5|102056.7|101940.7|102065|101949|102022.9|101906.9|412
1660515000000|2022-08-14 22:10:00|102056.5|101940.5|102032.6|101916.6|102070|101954|102026.9|101910.9|508
1660515300000|2022-08-14 22:15:00|102036.4|101920.4|102050.2|101934.2|102065.4|101949.4|102030.3|101914.3|645
1660515600000|2022-08-14 22:20:00|102055.3|101939.3|102056.5|101940.5|102059.8|101943.8|102030.1|101914.1|680
1660515900000|2022-08-14 22:25:00|102056.6|101940.6|102046|101930|102057|101941|102026|101910|756
1660516200000|2022-08-14 22:30:00|102046.6|101930.6|102065|101949|102084.1|101968.1|102029.7|101913.7|931
1660516500000|2022-08-14 22:35:00|102063.9|101947.9|102050.5|101934.5|102073.9|101957.9|102035.3|101919.3|686
1660516800000|2022-08-14 22:40:00|102050.4|101934.4|102043.8|101927.8|102062.1|101946.1|102028|101912|609
1660517100000|2022-08-14 22:45:00|102044.7|101928.7|102046.7|101930.7|102066.7|101950.7|102022.4|101906.4|685
1660517400000|2022-08-14 22:50:00|102047.6|101931.6|102050.6|101934.6|102067.1|101951.1|102028.8|101912.8|592
1660517700000|2022-08-14 22:55:00|102056.1|101940.1|102054|101938|102068.6|101952.6|102027.8|101911.8|473
1660518000000|2022-08-14 23:00:00|102053.2|101937.2|102070.8|101954.8|102079.5|101963.5|102036.8|101920.8|654
1660518300000|2022-08-14 23:05:00|102070.7|101954.7|102038.4|101922.4|102070.7|101954.7|102026.3|101910.3|859
1660518600000|2022-08-14 23:10:00|102049.3|101933.3|102064.3|101948.3|102076|101961.1|102031.2|101915.2|1576
1660518900000|2022-08-14 23:15:00|102063.9|101947.9|102062.5|101946.5|102072.9|101965.9|102025.2|101909.2|1047
1660519200000|2022-08-14 23:20:00|102062.7|101946.7|102060.5|101950.2|102069.9|101969.9|102019.6|101916.2|1143
1660519500000|2022-08-14 23:25:00|102060.6|101950.3|102071.6|101955.6|102082.7|101981.9|102031.9|101933|1191
1660519800000|2022-08-14 23:30:00|102074|101958.1|102042.1|101926.1|102085.9|101969.9|102017.4|101918.4|1510
1660520100000|2022-08-14 23:35:00|102042.2|101926.2|102061.4|101949.4|102068.1|101977.1|102027.1|101923.9|1146
1660520400000|2022-08-14 23:40:00|102056|101947.4|102075.8|101959.8|102082.7|101981.8|102044.2|101936.9|1141
1660520700000|2022-08-14 23:45:00|102073.5|101961.4|102101.5|101997.1|102108.9|102009.9|102045.8|101952.6|1276
1660521000000|2022-08-14 23:50:00|102101.2|101996.8|102114.9|102012.9|102115.6|102021.8|102065.3|101968.7|1145
1660521300000|2022-08-14 23:55:00|102110.7|102008.1|102164.1|102062.9|102173.2|102068.4|102092.9|102001.5|1273
1660521600000|2022-08-15 00:00:00|102160.2|102066.1|102126.5|102035.3|102160.4|102070.3|102088.8|101997.7|1437
1660521900000|2022-08-15 00:05:00|102126.6|102035.5|102071|101974.4|102138.3|102064.2|102068.2|101959.2|1330
1660522200000|2022-08-15 00:10:00|102071.2|101974.5|102112.4|102013.3|102131.6|102022|102050|101950.9|1254
1660522500000|2022-08-15 00:15:00|102113.4|102015|102098.6|101998.6|102115.8|102021.2|102066.8|101970.2|1240
1660522800000|2022-08-15 00:20:00|102100.9|101998.7|102043.3|101993.3|102113.2|102015.2|102043.3|101957.6|1234
1660523100000|2022-08-15 00:25:00|102043.2|101993.2|102060.8|101953.7|102083.3|102000.5|102038.4|101937.4|1212
1660523400000|2022-08-15 00:30:00|102061|101953.8|102044.2|101938.3|102076.7|101982|102011.8|101918.2|1329
1660523700000|2022-08-15 00:35:00|102045.7|101936.4|102046.1|101937.8|102057.8|101976.2|102020.6|101929.1|1228
1660524000000|2022-08-15 00:40:00|102045.7|101939.7|102071.9|101959.2|102078.2|101983.7|102025.4|101932.2|1153
1660524300000|2022-08-15 00:45:00|102071.8|101959.4|102013.4|101917.2|102080.4|101988.5|102006.6|101901.1|1476
1660524600000|2022-08-15 00:50:00|102015.5|101911.8|101971.8|101883.2|102019.6|101916.7|101963.2|101865.2|1553
1660524900000|2022-08-15 00:55:00|101969.6|101885.2|101987.5|101871.5|102002.8|101914.9|101947.4|101842.6|1266
1660525200000|2022-08-15 01:00:00|101987|101871.9|101989|101909|101996.4|101920.7|101950.3|101850.6|1325
1660525500000|2022-08-15 01:05:00|101995.1|101899.5|102052.1|101971.8|102073.8|101991.5|101995.1|101899.5|1385
1660525800000|2022-08-15 01:10:00|102052.2|101967.7|102095.6|101979.6|102099|102014.8|102042.6|101955.9|1430
1660526100000|2022-08-15 01:15:00|102094.5|101984.5|102060.2|101974.2|102102.5|102013.3|102028.2|101950.6|1319
1660526400000|2022-08-15 01:20:00|102060.4|101974.4|102122.9|102006.9|102151.1|102048.6|102047.1|101967.4|1613
1660526700000|2022-08-15 01:25:00|102119.7|102011.7|102151|102040.9|102154.5|102071.4|102108.1|102008.1|1299
1660527000000|2022-08-15 01:30:00|102150.7|102040.1|102156.6|102045.7|102174.1|102085.5|102123.4|102031.2|1514
1660527300000|2022-08-15 01:35:00|102158.2|102042.2|102128|102012|102161.3|102051.8|102076.8|101997.2|1319
1660527600000|2022-08-15 01:40:00|102126.3|102014.1|102114.5|102032.5|102136.1|102049.6|102091.4|101992.7|1517
1660527900000|2022-08-15 01:45:00|102120.2|102021.1|102054.6|101964.4|102153.9|102070.4|102037.7|101945.5|1343
1660528200000|2022-08-15 01:50:00|102055|101965.1|102046.3|101975.4|102069.6|101994.4|102033.2|101954.1|1404
1660528500000|2022-08-15 01:55:00|102047.6|101986.4|102050.9|101946.7|102057.8|101992.3|102015.4|101941.1|1275
1660528800000|2022-08-15 02:00:00|102050.8|101946.5|102171.4|102074|102171.4|102086.6|102038.7|101946.3|2012
1660529100000|2022-08-15 02:05:00|102188|102087.7|102221.6|102120.2|102221.6|102130.6|102166.3|102068.3|1781
1660529400000|2022-08-15 02:10:00|102221.7|102120.5|102218.2|102112.8|102254.1|102160|102192.8|102096.7|1943
1660529700000|2022-08-15 02:15:00|102218.1|102115.6|102243.9|102164.7|102271|102181.4|102216.5|102111.4|1595
1660530000000|2022-08-15 02:20:00|102243.3|102166.1|102173.6|102123.6|102275.9|102177.8|102166|102077.5|1898
1660530300000|2022-08-15 02:25:00|102173.9|102123.9|102236.8|102160.4|102281.3|102201.2|102168.5|102083.2|1846
1660530600000|2022-08-15 02:30:00|102234.9|102161.9|102237.9|102156.3|102287.7|102191.6|102219.7|102138|1850
1660530900000|2022-08-15 02:35:00|102237.7|102156.2|102244.8|102166.3|102272.1|102181|102215.4|102135.1|1587
1660531200000|2022-08-15 02:40:00|102242.4|102167.7|102257.9|102207.9|102293.6|102211.4|102221.3|102153.8|1533
1660531500000|2022-08-15 02:45:00|102284.5|102191.7|102284|102204.1|102303.8|102232.4|102257|102186.6|1751
1660531800000|2022-08-15 02:50:00|102282.7|102205.8|102243.4|102165.1|102308.9|102221.8|102225.2|102145.4|1874
1660532100000|2022-08-15 02:55:00|102244.5|102166.1|102244.7|102160.4|102245.6|102172.7|102184.9|102098.1|2083
1660532400000|2022-08-15 03:00:00|102245|102161.5|102265.6|102182.2|102277.5|102204|102239.1|102137.7|1140
1660532700000|2022-08-15 03:05:00|102267.7|102179.3|102261.8|102178.3|102299.5|102206.9|102244.8|102154.7|1140
1660533000000|2022-08-15 03:10:00|102261.7|102178.1|102234.9|102137.9|102261.7|102178.1|102198.8|102125.5|1553
1660533300000|2022-08-15 03:15:00|102234.7|102138.6|102236.9|102151.7|102267.6|102178.4|102213.8|102122|1697
1660533600000|2022-08-15 03:20:00|102237|102151.8|102226.1|102140.2|102260.7|102166|102214.3|102122.5|1543
1660533900000|2022-08-15 03:25:00|102226.6|102140.1|102201.9|102114.6|102248.1|102145.7|102196.7|102097.4|2099
1660534200000|2022-08-15 03:30:00|102200|102115.2|102230.6|102128.7|102240.1|102135.1|102181.1|102093.5|1911
1660534500000|2022-08-15 03:35:00|102230.7|102130.6|102231.8|102144.4|102258|102153.1|102191.1|102106.5|1385
1660534800000|2022-08-15 03:40:00|102230.6|102151.5|102218.9|102123.8|102259.8|102176.1|102209.4|102113.2|1386
1660535100000|2022-08-15 03:45:00|102226.1|102117.3|102204.7|102109.4|102226.1|102128.3|102165.4|102085.8|1428
1660535400000|2022-08-15 03:50:00|102204.9|102109.5|102190.8|102082.8|102214.2|102129.5|102178.2|102078.3|1084
1660535700000|2022-08-15 03:55:00|102191.2|102083.9|102163.8|102079.9|102205|102103.6|102139.5|102063.5|1110
1660536000000|2022-08-15 04:00:00|102177.4|102075.1|102175.9|102083.5|102198.9|102122|102143.1|102050.3|1947
1660536300000|2022-08-15 04:05:00|102189.5|102083.8|102156.8|102082.2|102204.3|102120.6|102142|102072|2007
1660536600000|2022-08-15 04:10:00|102156.5|102081.8|102159.8|102088.8|102181.9|102104.5|102138|102057.4|1428
1660536900000|2022-08-15 04:15:00|102159.7|102088.9|102138.2|102060.6|102174.7|102102.8|102122.5|102054.3|1540
1660537200000|2022-08-15 04:20:00|102126.3|102076.3|102139.4|102065|102162.3|102083.2|102113|102031.9|1596
1660537500000|2022-08-15 04:25:00|102140.1|102063.6|102154.2|102077.7|102169.7|102091.5|102124|102041.8|1503
1660537800000|2022-08-15 04:30:00|102141.1|102091.1|102122.9|102052.9|102178.5|102091.4|102110.4|102024.1|2202
1660538100000|2022-08-15 04:35:00|102112.8|102062.8|102134.8|102064.8|102171.1|102088.1|102107|102022.6|2056
1660538400000|2022-08-15 04:40:00|102126.7|102076.7|102149.3|102076.1|102178|102102.1|102122.9|102044|2073
1660538700000|2022-08-15 04:45:00|102148.6|102075|102165.1|102085.5|102176.9|102103.8|102133.1|102045.1|2316
1660539000000|2022-08-15 04:50:00|102163.9|102088.3|102169.5|102088.8|102213.8|102122.7|102143.3|102068.2|2272
1660539300000|2022-08-15 04:55:00|102162.5|102092|102211.7|102140.5|102231.6|102167.5|102146.7|102062.7|1722
1660539600000|2022-08-15 05:00:00|102213.6|102138.3|102198.6|102119.5|102240.4|102172.4|102187|102107|1578
1660539900000|2022-08-15 05:05:00|102194|102121.4|102167.2|102091.2|102207.4|102131.7|102148|102065.1|1884
1660540200000|2022-08-15 05:10:00|102166.7|102094.4|102153.8|102073.1|102190.7|102110.6|102133.2|102047.6|2166
1660540500000|2022-08-15 05:15:00|102152.2|102072|102179.5|102087.5|102192|102103.5|102141.7|102034.1|1890
1660540800000|2022-08-15 05:20:00|102178.4|102086.9|102225.6|102143.4|102235.8|102150.1|102177.5|102084.8|1956
1660541100000|2022-08-15 05:25:00|102227|102144.8|102243.6|102193.6|102277.5|102214.8|102217.1|102129.5|1571
1660541400000|2022-08-15 05:30:00|102244|102194|102299.2|102249.2|102317|102255.5|102237.1|102175.3|1019
1660541700000|2022-08-15 05:35:00|102303.1|102253.1|102336.6|102247.5|102337.7|102272.9|102293.4|102235.3|939
1660542000000|2022-08-15 05:40:00|102336.3|102247.2|102397.6|102320.5|102399.4|102332.1|102309|102247.2|1214
1660542300000|2022-08-15 05:45:00|102399|102319.8|102420|102330.6|102436.6|102375.4|102365.7|102290.7|1372
1660542600000|2022-08-15 05:50:00|102423.4|102328.3|102423.1|102312.5|102436.6|102338.9|102392.8|102283.1|1518
1660542900000|2022-08-15 05:55:00|102424.5|102314.8|102344.3|102243|102475.3|102378.6|102330.6|102214.6|1859
1660543200000|2022-08-15 06:00:00|102340|102251|102309|102259|102374.7|102331.3|102299.7|102222.1|1715
1660543500000|2022-08-15 06:05:00|102309.1|102259.1|102320|102295|102351.7|102304.5|102277.1|102236|1391
1660543800000|2022-08-15 06:10:00|102320.1|102295.1|102350.6|102325.6|102384.4|102347.4|102317.8|102285.3|1353
1660544100000|2022-08-15 06:15:00|102350.5|102325.5|102350|102325|102387.9|102351.7|102345.7|102318|1310
1660544400000|2022-08-15 06:20:00|102350.4|102325.4|102348.1|102323.1|102364.3|102339.3|102310.6|102282.2|1398
1660544700000|2022-08-15 06:25:00|102348.2|102323.2|102396.8|102371.8|102398|102373|102339.3|102314.3|1384
1660545000000|2022-08-15 06:30:00|102396.6|102371.6|102444.7|102419.7|102464.6|102439.6|102396.6|102371.6|1527
1660545300000|2022-08-15 06:35:00|102444.8|102419.8|102437.4|102412.4|102472.8|102447.8|102434.6|102409.6|1091
1660545600000|2022-08-15 06:40:00|102437.7|102412.7|102408.4|102383.4|102449.7|102424.7|102387.6|102350.6|1373
1660545900000|2022-08-15 06:45:00|102408.8|102383.8|102395.1|102370.1|102419|102390.9|102368.5|102343.5|1261
1660546200000|2022-08-15 06:50:00|102394.8|102369.8|102415.6|102390.6|102432.1|102407.1|102372.3|102347.3|1293
1660546500000|2022-08-15 06:55:00|102415.9|102390.9|102430.5|102405.5|102443.1|102408.8|102379.9|102352.6|1326
1660546800000|2022-08-15 07:00:00|102429.4|102404.4|102419.4|102394.4|102475.6|102450.6|102373.8|102342|1705
1660547100000|2022-08-15 07:05:00|102419.6|102394.6|102483.9|102458.9|102494.9|102469.9|102418.3|102393.3|1617
1660547400000|2022-08-15 07:10:00|102483.7|102458.7|102453.8|102428.8|102575|102550|102448.6|102423.6|1980
1660547700000|2022-08-15 07:15:00|102455.3|102430.3|102489.7|102464.7|102550.5|102525.5|102452.4|102427.4|1754
1660548000000|2022-08-15 07:20:00|102490|102465|102434.4|102409.4|102512.5|102487.5|102425.9|102400.9|1405
1660548300000|2022-08-15 07:25:00|102434.1|102409.1|102508.7|102483.7|102508.7|102483.7|102392.2|102367.2|1613
1660548600000|2022-08-15 07:30:00|102510.1|102485.1|102454.8|102429.8|102518.4|102493.4|102439|102414|1553
1660548900000|2022-08-15 07:35:00|102454.2|102429.2|102420|102395|102477.1|102452.1|102394.5|102369.5|1677
1660549200000|2022-08-15 07:40:00|102419.7|102394.7|102415.7|102390.7|102434.6|102409.6|102368.7|102343.7|1655
1660549500000|2022-08-15 07:45:00|102415.1|102390.1|102377.2|102352.2|102420|102395|102339.7|102314.7|1872
1660549800000|2022-08-15 07:50:00|102377.1|102352.1|102421.4|102396.4|102438.7|102413.7|102375.9|102345.2|1702
1660550100000|2022-08-15 07:55:00|102420.8|102395.8|102434.4|102409.4|102450.4|102425.4|102411.3|102386.3|1485
1660550400000|2022-08-15 08:00:00|102437.2|102412.2|102450.4|102425.4|102484.5|102459.5|102423|102398|1558
1660550700000|2022-08-15 08:05:00|102449.8|102424.8|102482.7|102457.7|102482.7|102457.7|102400.2|102375.2|1410
1660551000000|2022-08-15 08:10:00|102481.4|102456.4|102433.9|102408.9|102486.3|102461.3|102429.1|102404.1|1536
1660551300000|2022-08-15 08:15:00|102433.7|102408.7|102506.6|102481.6|102535.8|102510.8|102426.1|102401.1|1617
1660551600000|2022-08-15 08:20:00|102506.4|102481.4|102542.8|102517.8|102545.8|102520.8|102499.7|102474.7|1482
1660551900000|2022-08-15 08:25:00|102542.3|102517.3|102516.1|102491.1|102559.2|102534.2|102515.4|102490.4|1409
1660552200000|2022-08-15 08:30:00|102516.3|102491.3|102528.9|102503.9|102554.2|102529.2|102509.9|102484.9|1530
1660552500000|2022-08-15 08:35:00|102529.1|102504.1|102545.9|102520.9|102547.3|102522.3|102514.9|102489.9|1224
1660552800000|2022-08-15 08:40:00|102546.1|102521.1|102678.4|102653.4|102700.2|102675.2|102539.4|102514.4|1711
1660553100000|2022-08-15 08:45:00|102677.4|102652.4|102767.3|102742.3|102783.5|102758.5|102659.7|102634.7|1620
1660553400000|2022-08-15 08:50:00|102768.1|102743.1|102775.4|102750.4|102781.9|102756.9|102741.2|102716.2|1589
1660553700000|2022-08-15 08:55:00|102776.3|102751.3|102745|102720|102836.6|102811.6|102737.4|102712.4|1761
1660554000000|2022-08-15 09:00:00|102744.9|102719.9|102729.7|102704.7|102777|102752|102727.3|102702.3|1624
1660554300000|2022-08-15 09:05:00|102729.3|102704.3|102771.3|102746.3|102798.8|102773.8|102715.9|102690.9|1656
1660554600000|2022-08-15 09:10:00|102772.1|102747.1|102840.1|102815.1|102842.1|102817.1|102761.9|102736.9|1744
1660554900000|2022-08-15 09:15:00|102841|102816|102895.6|102870.6|102902.7|102877.7|102786.8|102761.8|1877
1660555200000|2022-08-15 09:20:00|102895.7|102870.7|102912.4|102887.4|102960|102935|102891.1|102866.1|1939
1660555500000|2022-08-15 09:25:00|102910.3|102885.3|102973.3|102948.3|102997|102972|102905.8|102880.8|1716
1660555800000|2022-08-15 09:30:00|102973.5|102948.5|103017.1|102992.1|103027.3|103002.3|102970.5|102945.5|1588
1660556100000|2022-08-15 09:35:00|103017|102992|102953.5|102928.5|103022.4|102997.4|102952.8|102927.8|1360
1660556400000|2022-08-15 09:40:00|102953.7|102928.7|102929|102904|102962.7|102937.7|102908.5|102883.5|1461
1660556700000|2022-08-15 09:45:00|102930.2|102905.2|102907.8|102882.8|102949|102924|102907|102882|1335
1660557000000|2022-08-15 09:50:00|102908|102883|102939.1|102914.1|102973.3|102948.3|102901.7|102876.7|1420
1660557300000|2022-08-15 09:55:00|102938.4|102913.4|102896.9|102871.9|102944.3|102919.3|102896.4|102871.4|1321
1660557600000|2022-08-15 10:00:00|102898|102873|102839.2|102814.2|102907.7|102882.7|102819.9|102794.9|1698
1660557900000|2022-08-15 10:05:00|102839|102814|102858.6|102833.6|102870.3|102845.3|102827.9|102802.9|1267
1660558200000|2022-08-15 10:10:00|102858.5|102833.5|102890.5|102865.5|102907|102882|102849.5|102824.5|1440
1660558500000|2022-08-15 10:15:00|102890.7|102865.7|102926.4|102901.4|102937.7|102912.7|102889.7|102864.7|1221
1660558800000|2022-08-15 10:20:00|102926.3|102901.3|103000.1|102975.1|103017|102992|102902.7|102877.7|1539
1660559100000|2022-08-15 10:25:00|103000|102975|103036|103011|103041.8|103016.8|102953.8|102928.8|1505
1660559400000|2022-08-15 10:30:00|103036.1|103011.1|102951.3|102926.3|103048.8|103023.8|102940.6|102915.6|1771
1660559700000|2022-08-15 10:35:00|102950.3|102925.3|103020.1|102995.1|103029.3|103004.3|102944.5|102919.5|1510
1660560000000|2022-08-15 10:40:00|103019.8|102994.8|102963.1|102938.1|103019.8|102994.8|102949.1|102924.1|1394
1660560300000|2022-08-15 10:45:00|102963|102938|102946.1|102921.1|102975.6|102950.6|102940.1|102915.1|1368
1660560600000|2022-08-15 10:50:00|102947.2|102922.2|102879.1|102854.1|102968.5|102943.5|102876.9|102851.9|1499
1660560900000|2022-08-15 10:55:00|102879|102854|102829.1|102804.1|102902.1|102877.1|102812.4|102787.4|1439
1660561200000|2022-08-15 11:00:00|102826.6|102801.6|102885.8|102860.8|102901.8|102876.8|102824|102799|1790
1660561500000|2022-08-15 11:05:00|102885.4|102860.4|102873.5|102848.5|102920.1|102895.1|102860.7|102835.7|1627
1660561800000|2022-08-15 11:10:00|102872.7|102847.7|102883.3|102858.3|102895.1|102870.1|102854|102829|1401
1660562100000|2022-08-15 11:15:00|102883.2|102858.2|102875.2|102850.2|102898.8|102873.8|102833.2|102808.2|1397
1660562400000|2022-08-15 11:20:00|102875.1|102850.1|102883.5|102858.5|102886.5|102861.5|102826.6|102801.6|1424
1660562700000|2022-08-15 11:25:00|102883.4|102858.4|102903.4|102878.4|102927.1|102902.1|102883.1|102858.1|1167
1660563000000|2022-08-15 11:30:00|102903.5|102878.5|102951.8|102926.8|102951.8|102926.8|102875.6|102850.6|1530
1660563300000|2022-08-15 11:35:00|102950.9|102925.9|102954|102929|102977.6|102952.6|102934|102909|1765
1660563600000|2022-08-15 11:40:00|102953.2|102928.2|102995.6|102970.6|102998.7|102973.7|102949.3|102924.3|1443
1660563900000|2022-08-15 11:45:00|102998|102973|103020.9|102995.9|103029.8|103004.8|102964.2|102939.2|1512
1660564200000|2022-08-15 11:50:00|103020.2|102995.2|103051.3|103026.3|103086.4|103061.4|103013.9|102988.9|1749
1660564500000|2022-08-15 11:55:00|103050.5|103025.5|102993.1|102968.1|103054.6|103029.6|102970.5|102945.5|1864
1660564800000|2022-08-15 12:00:00|102994.5|102969.5|102983.6|102958.6|103060.1|103035.1|102975.6|102950.6|1741
1660565100000|2022-08-15 12:05:00|102981|102956|103000.3|102975.3|103014.6|102989.6|102961.5|102936.5|1594
1660565400000|2022-08-15 12:10:00|103000.4|102975.4|102987.5|102962.5|103035.2|103010.2|102966.7|102941.7|1637
1660565700000|2022-08-15 12:15:00|102988.3|102963.3|102966.8|102941.8|102996.4|102971.4|102930.5|102905.5|1989
1660566000000|2022-08-15 12:20:00|102966.4|102941.4|102921.6|102896.6|102977.7|102952.7|102903.3|102878.3|1983
1660566300000|2022-08-15 12:25:00|102921.5|102896.5|102918.7|102848.1|102937.4|102912.4|102849.7|102814.8|1857
1660566600000|2022-08-15 12:30:00|102908.9|102858.9|102894.3|102869.3|102949.4|102924.4|102794.5|102744.5|2204
1660566900000|2022-08-15 12:35:00|102893.7|102868.7|102976.9|102951.9|102980.5|102955.5|102869.3|102844.3|2101
1660567200000|2022-08-15 12:40:00|102977.1|102952.1|103023.5|102998.5|103031.6|103006.6|102949.8|102924.8|2041
1660567500000|2022-08-15 12:45:00|103023|102998|102984.7|102959.7|103062.7|103037.7|102957.1|102932.1|1922
1660567800000|2022-08-15 12:50:00|102984.6|102959.6|102953.6|102928.6|103016.1|102991.1|102950.9|102925.9|1864
1660568100000|2022-08-15 12:55:00|102954|102929|102993.9|102968.9|102996.9|102971.9|102915.8|102890.8|1818
1660568400000|2022-08-15 13:00:00|102993.6|102968.6|103031.8|103006.8|103042.9|103017.9|102930.3|102905.3|1873
1660568700000|2022-08-15 13:05:00|103030.5|103005.5|102998.9|102973.9|103062.4|103037.4|102983.9|102958.9|1738
1660569000000|2022-08-15 13:10:00|102999.3|102974.3|102971.6|102946.6|103056.3|103031.3|102963.4|102938.4|1889
1660569300000|2022-08-15 13:15:00|102970.7|102945.7|102980.4|102955.4|102988.1|102963.1|102929.5|102904.5|1727
1660569600000|2022-08-15 13:20:00|102980.8|102955.8|102908.7|102883.7|102995.5|102970.5|102872.1|102847.1|1894
1660569900000|2022-08-15 13:25:00|102911.7|102886.7|102833|102808|102912.1|102887.1|102802.6|102777.6|1979
1660570200000|2022-08-15 13:30:00|102834.6|102809.6|102876.9|102851.9|102900.2|102875.2|102832.4|102807.4|1844
1660570500000|2022-08-15 13:35:00|102875.7|102850.7|102958.4|102933.4|102974.3|102949.3|102871.8|102846.8|1631
1660570800000|2022-08-15 13:40:00|102958.6|102933.6|103036.7|103011.7|103037.9|103012.9|102955.7|102930.7|1864
1660571100000|2022-08-15 13:45:00|103037.7|103012.7|103100|103075|103100.6|103075.6|103005.1|102980.1|1848
1660571400000|2022-08-15 13:50:00|103098.6|103073.6|103109|103084|103138.9|103113.9|103093.3|103068.3|1894
1660571700000|2022-08-15 13:55:00|103108.9|103083.9|103136.7|103111.7|103195.2|103170.2|103106.8|103081.8|1883
1660572000000|2022-08-15 14:00:00|103135.6|103110.6|103227.3|103202.3|103294.9|103218.5|103134.9|103109.9|1886
1660572300000|2022-08-15 14:05:00|103227.6|103202.6|103287.8|103262.8|103324.2|103299.2|103224.9|103199.9|1949
1660572600000|2022-08-15 14:10:00|103286.8|103261.8|103306.5|103281.5|103314.4|103289.4|103260.9|103235.9|1831
1660572900000|2022-08-15 14:15:00|103306.1|103281.1|103235.4|103210.4|103322.8|103297.8|103196.9|103171.9|1919
1660573200000|2022-08-15 14:20:00|103234.9|103209.9|103210.9|103185.9|103257.7|103232.7|103175.6|103150.6|1729
1660573500000|2022-08-15 14:25:00|103211.9|103186.9|103143.3|103118.3|103240.9|103215.9|103132.6|103107.6|1769
1660573800000|2022-08-15 14:30:00|103143.4|103118.4|103197|103172|103201.2|103176.2|103127.8|103102.8|1798
1660574100000|2022-08-15 14:35:00|103196.6|103171.6|103201.3|103176.3|103255.8|103227.3|103183.5|103158.5|1702
1660574400000|2022-08-15 14:40:00|103198.8|103173.8|103159.9|103134.9|103202.4|103177.4|103135.4|103110.4|1813
1660574700000|2022-08-15 14:45:00|103157.7|103132.7|103115.4|103090.4|103163.8|103138.8|103069.4|103044.4|1761
1660575000000|2022-08-15 14:50:00|103115.6|103090.6|103126.6|103101.6|103147.9|103122.9|103074.5|103049.5|1802
1660575300000|2022-08-15 14:55:00|103123.9|103098.9|103159.8|103134.8|103173.9|103148.9|103107.2|103082.2|1771
1660575600000|2022-08-15 15:00:00|103159.9|103134.9|103205.5|103180.5|103209.4|103184.4|103127|103102|1842
1660575900000|2022-08-15 15:05:00|103205.8|103180.8|103236.9|103211.9|103248.9|103223.9|103177.4|103152.4|1650
1660576200000|2022-08-15 15:10:00|103237.1|103212.1|103235.8|103210.8|103242.9|103217.9|103212.6|103187.6|1542
1660576500000|2022-08-15 15:15:00|103235.6|103210.6|103200.1|103175.1|103236|103211|103163.3|103138.3|1439
1660576800000|2022-08-15 15:20:00|103200.3|103175.3|103211.8|103186.8|103213.3|103188.3|103166.2|103141.2|1478
1660577100000|2022-08-15 15:25:00|103211.3|103186.3|103182.8|103132.8|103216|103191|103138.4|103113.4|1836
1660577400000|2022-08-15 15:30:00|103170.8|103145.8|103147.6|103097.6|103205.5|103154.2|103133.8|103077.9|1665
1660577700000|2022-08-15 15:35:00|103147.2|103097.2|103093.5|103043.5|103148.7|103108.3|103068.1|103020.6|1546
1660578000000|2022-08-15 15:40:00|103105.6|103032.7|103114.3|103064.3|103134.8|103085.6|103084.6|103032.7|1622
1660578300000|2022-08-15 15:45:00|103114.4|103064.4|103131.6|103081.6|103148.4|103110.1|103081.3|103035.6|1503
1660578600000|2022-08-15 15:50:00|103131.5|103081.5|103111.6|103086.6|103131.6|103098|103078|103053|1695
1660578900000|2022-08-15 15:55:00|103113.2|103088.2|103074|103049|103125.8|103100.8|103066|103041|1696
1660579200000|2022-08-15 16:00:00|103077.2|103052.2|103101.6|103076.6|103111.9|103086.9|103040.4|103015.4|2029
1660579500000|2022-08-15 16:05:00|103098.8|103073.8|103180.9|103155.9|103189.5|103159.7|103093.9|103068.9|2075
1660579800000|2022-08-15 16:10:00|103181.2|103156.2|103181.9|103156.9|103198|103173|103158.9|103133.9|1635
1660580100000|2022-08-15 16:15:00|103182|103157|103201.9|103176.9|103215.4|103190.4|103177.5|103152.5|1331
1660580400000|2022-08-15 16:20:00|103202|103177|103223|103198|103239.4|103214.4|103198.7|103173.7|1357
1660580700000|2022-08-15 16:25:00|103223.1|103198.1|103193.5|103168.5|103252.9|103224.5|103187.2|103160.2|1579
1660581000000|2022-08-15 16:30:00|103193.6|103168.6|103194.3|103169.3|103204.2|103179.2|103143.9|103118.9|1689
1660581300000|2022-08-15 16:35:00|103194.8|103169.8|103188.6|103163.6|103218.2|103182.8|103173.1|103148.1|1122
1660581600000|2022-08-15 16:40:00|103189.1|103164.1|103204.7|103179.7|103210.4|103185.4|103180.6|103147.6|1404
1660581900000|2022-08-15 16:45:00|103204.4|103179.4|103220.5|103195.5|103222.3|103197.3|103184|103153.4|1725
1660582200000|2022-08-15 16:50:00|103222.3|103197.3|103195.4|103170.4|103224.7|103199.7|103195.4|103170.4|1188
1660582500000|2022-08-15 16:55:00|103195.8|103170.8|103201.4|103176.4|103211.9|103186.9|103190.2|103165.2|1466
1660582800000|2022-08-15 17:00:00|103201.6|103176.6|103180.1|103155.1|103224.9|103199.9|103164.2|103139.2|1175
1660583100000|2022-08-15 17:05:00|103180.7|103155.7|103239.1|103214.1|103246.6|103221.6|103178.3|103153.3|1410
1660583400000|2022-08-15 17:10:00|103239.5|103214.5|103303.1|103278.1|103303.1|103278.1|103214.7|103189.7|1267
1660583700000|2022-08-15 17:15:00|103303|103278|103337.7|103312.7|103338|103313|103294.1|103269.1|895
1660584000000|2022-08-15 17:20:00|103337.8|103312.8|103338.1|103313.1|103345.9|103320.9|103333.1|103308.1|973
1660584300000|2022-08-15 17:25:00|103337.7|103312.7|103348.9|103323.9|103355.8|103330.8|103326.6|103301.6|943
1660584600000|2022-08-15 17:30:00|103348.7|103323.7|103363.6|103338.6|103372.5|103347.5|103343.5|103318.5|884
1660584900000|2022-08-15 17:35:00|103363.5|103338.5|103344.8|103319.8|103407|103382|103342.3|103309.4|1129
1660585200000|2022-08-15 17:40:00|103345.4|103320.4|103423|103398|103442.3|103402.1|103344.2|103309.4|1332
1660585500000|2022-08-15 17:45:00|103422.9|103397.9|103412.7|103387.7|103444.7|103419.7|103390|103365|1327
1660585800000|2022-08-15 17:50:00|103411.9|103386.9|103395.2|103370.2|103419.5|103394.5|103395.2|103370.2|1231
1660586100000|2022-08-15 17:55:00|103395|103370|103418.7|103393.7|103429.6|103404.6|103391.8|103366.8|1242
1660586400000|2022-08-15 18:00:00|103418.6|103393.6|103443|103418|103443|103418|103411|103386|1314
1660586700000|2022-08-15 18:05:00|103442.6|103417.6|103494|103469|103500.6|103475.6|103429.2|103404.2|1213
1660587000000|2022-08-15 18:10:00|103494.3|103469.3|103487.6|103462.6|103511.6|103486.6|103477|103452|1326
1660587300000|2022-08-15 18:15:00|103487.8|103462.8|103480.2|103455.2|103498|103473|103467.3|103442.3|973
1660587600000|2022-08-15 18:20:00|103480.1|103455.1|103488.9|103463.9|103494.1|103469.1|103470.8|103445.8|1060
1660587900000|2022-08-15 18:25:00|103489.5|103464.5|103480.4|103455.4|103494.2|103469.2|103468.9|103443.9|1002
1660588200000|2022-08-15 18:30:00|103480.5|103455.5|103474.1|103449.1|103493.6|103468.6|103465.3|103440.3|986
1660588500000|2022-08-15 18:35:00|103473.8|103448.8|103489.1|103464.1|103495.5|103470.5|103472.3|103447.3|842
1660588800000|2022-08-15 18:40:00|103490.3|103465.3|103504.4|103479.4|103507.8|103482.8|103480.7|103455.7|1024
1660589100000|2022-08-15 18:45:00|103504.1|103479.1|103502.9|103477.9|103508.2|103483.2|103492.6|103467.6|856
1660589400000|2022-08-15 18:50:00|103503.2|103478.2|103507.3|103482.3|103514.6|103489.6|103483.5|103458.5|1086
1660589700000|2022-08-15 18:55:00|103507.2|103482.2|103498.7|103473.7|103512.8|103487.8|103485.5|103460.5|910
1660590000000|2022-08-15 19:00:00|103499|103474|103449.8|103424.8|103499.7|103474.7|103446.7|103404.8|1084
1660590300000|2022-08-15 19:05:00|103449.4|103424.4|103459|103409|103471.3|103430.3|103438.8|103390.1|1118
1660590600000|2022-08-15 19:10:00|103459.4|103409.4|103436.3|103411.3|103463.1|103427.9|103427.6|103402.6|1253
1660590900000|2022-08-15 19:15:00|103436.2|103411.2|103455.5|103430.5|103458.5|103433.5|103433.3|103408.3|979
1660591200000|2022-08-15 19:20:00|103455.6|103430.6|103440|103415|103465.2|103440.2|103437|103412|1002
1660591500000|2022-08-15 19:25:00|103440.1|103415.1|103426.5|103401.5|103449.1|103424.1|103425.3|103387|972
1660591800000|2022-08-15 19:30:00|103425.8|103400.8|103404.8|103379.8|103433.2|103408.2|103402.4|103368.7|848
1660592100000|2022-08-15 19:35:00|103404.4|103379.4|103410.5|103385.5|103415.4|103387.6|103398.1|103362.2|955
1660592400000|2022-08-15 19:40:00|103410.1|103385.1|103401.3|103376.3|103442.1|103405.8|103398.8|103366.5|970
1660592700000|2022-08-15 19:45:00|103401.2|103376.2|103413.8|103388.8|103437.1|103397.9|103401.2|103364.2|972
1660593000000|2022-08-15 19:50:00|103412.2|103387.2|103511|103461|103544.1|103483.9|103411.5|103386.3|1443
1660593300000|2022-08-15 19:55:00|103498.8|103473.8|103480.8|103430.8|103535.5|103477.6|103473.4|103427.9|1673
1660593600000|2022-08-15 20:00:00|103479.8|103429.8|103486.1|103436.1|103508.5|103454.7|103466.7|103414.3|1334
1660593900000|2022-08-15 20:05:00|103483.7|103433.7|103486.9|103436.9|103513.5|103450.6|103466.5|103389.6|1052
1660594200000|2022-08-15 20:10:00|103487|103437|103501.5|103451.5|103544.4|103474.1|103485.4|103415.4|1116
1660594500000|2022-08-15 20:15:00|103501.3|103451.3|103489.6|103439.6|103549.1|103464.1|103484|103410.7|862
1660594800000|2022-08-15 20:20:00|103489.7|103439.7|103487.9|103411|103508.6|103441.3|103445.2|103371.5|1270
1660595100000|2022-08-15 20:25:00|103485.8|103413.2|103516.4|103466.4|103544.4|103473.4|103453.8|103388.1|1128
1660595400000|2022-08-15 20:30:00|103516.9|103466.9|103498.1|103448.1|103564.6|103482.5|103488.3|103425.7|1123
1660595700000|2022-08-15 20:35:00|103501|103451|103490|103440|103557.3|103472.7|103485|103398.3|1051
1660596000000|2022-08-15 20:40:00|103490.3|103440.3|103520.5|103426.6|103561.4|103458.7|103482.2|103419.3|617
1660596300000|2022-08-15 20:45:00|103516.6|103429.3|103548.8|103468.6|103560|103502.2|103488.6|103428.3|832
1660596600000|2022-08-15 20:50:00|103547.3|103475.5|103496.5|103424.5|103551.4|103486.3|103472.6|103393|647
1660596900000|2022-08-15 20:55:00|103503.4|103412.7|103491.7|103375.7|103540.9|103424.9|103473.1|103358.8|867
1660597200000|2022-08-15 21:00:00|103474|103358|103472.5|103356.5|103487.9|103371.9|103458.8|103342.8|41
1660597500000|2022-08-15 21:05:00|103488.5|103372.5|103493.8|103377.8|103505.1|103389.1|103462.8|103346.8|171
1660597800000|2022-08-15 21:10:00|103496.3|103380.3|103494.9|103378.9|103513|103397|103490.3|103374.3|91
1660598100000|2022-08-15 21:15:00|103500.7|103384.7|103491.9|103375.9|103509.6|103393.6|103481.1|103365.1|123
1660598400000|2022-08-15 21:20:00|103492.2|103376.2|103497.3|103381.3|103506.7|103390.7|103482.2|103366.2|75
1660598700000|2022-08-15 21:25:00|103498|103382|103489.9|103373.9|103506|103390|103474.5|103358.5|183
1660599000000|2022-08-15 21:30:00|103481.2|103365.2|103529|103413|103549.2|103433.2|103453.3|103337.3|416
1660599300000|2022-08-15 21:35:00|103524.9|103408.9|103533.4|103417.4|103545.7|103429.7|103478.2|103362.2|360
1660599600000|2022-08-15 21:40:00|103536.1|103420.1|103520|103404|103555.6|103439.6|103491|103375|268
1660599900000|2022-08-15 21:45:00|103510.3|103394.3|103498.5|103382.5|103555.7|103439.7|103448.1|103332.1|311
1660600200000|2022-08-15 21:50:00|103494.2|103378.2|103474.4|103358.4|103536.5|103420.5|103452.6|103336.6|449
1660600500000|2022-08-15 21:55:00|103475.3|103359.3|103482.6|103366.6|103533.8|103417.8|103445.4|103329.4|1017
1660600800000|2022-08-15 22:00:00|103481.4|103365.4|103509.3|103393.3|103522.1|103406.1|103459.3|103343.3|1398
1660601100000|2022-08-15 22:05:00|103510.2|103394.2|103517.6|103401.6|103526.4|103410.4|103469|103353|1440
1660601400000|2022-08-15 22:10:00|103518.3|103402.3|103450|103334|103520.4|103404.4|103431.4|103315.4|719
1660601700000|2022-08-15 22:15:00|103452.5|103336.5|103433.4|103317.4|103481.3|103365.3|103417.8|103301.8|764
1660602000000|2022-08-15 22:20:00|103431.4|103315.4|103450.6|103334.6|103463.1|103347.1|103421.1|103305.1|730
1660602300000|2022-08-15 22:25:00|103450.4|103334.4|103511.8|103395.8|103520.1|103404.1|103445.5|103329.5|1117
1660602600000|2022-08-15 22:30:00|103512.4|103396.4|103449.6|103333.6|103516.4|103400.4|103433|103317|736
1660602900000|2022-08-15 22:35:00|103450.1|103334.1|103418.7|103302.7|103451.3|103335.3|103386.1|103270.1|845
1660603200000|2022-08-15 22:40:00|103428.5|103312.5|103423.1|103307.1|103436.9|103320.9|103404.4|103288.4|710
1660603500000|2022-08-15 22:45:00|103421.8|103305.8|103419.5|103303.5|103443|103327|103416|103300|555
1660603800000|2022-08-15 22:50:00|103419.7|103303.7|103438.5|103322.5|103443.9|103327.9|103410.8|103294.8|564
1660604100000|2022-08-15 22:55:00|103438.7|103322.7|103454.2|103338.2|103456.6|103351|103423.8|103311.1|659
1660604400000|2022-08-15 23:00:00|103454.4|103338.4|103464.4|103348.4|103466.1|103368.6|103441.6|103331.8|860
1660604700000|2022-08-15 23:05:00|103464.3|103348.3|103484.4|103368.4|103520.3|103404.3|103433.8|103325.7|1520
1660605000000|2022-08-15 23:10:00|103483.1|103367.1|103499.6|103383.6|103501.2|103388.5|103462.2|103350.6|1355
1660605300000|2022-08-15 23:15:00|103500.3|103384.3|103506|103390|103509.6|103398.8|103481.2|103371.4|1256
1660605600000|2022-08-15 23:20:00|103506.2|103390.2|103480.5|103364.5|103516.3|103400.3|103473.7|103362.2|916
1660605900000|2022-08-15 23:25:00|103481.9|103365.9|103481.1|103365.1|103488|103384.2|103473.6|103360.6|888
1660606200000|2022-08-15 23:30:00|103480.8|103364.8|103477.4|103370.2|103488|103384.3|103467.8|103357.4|870
1660606500000|2022-08-15 23:35:00|103481.3|103366.3|103508.8|103402.4|103541.2|103425.2|103459.6|103363.5|2029
1660606800000|2022-08-15 23:40:00|103504.2|103403.2|103521.5|103416.7|103551.1|103439.9|103480.2|103389.5|2188
1660607100000|2022-08-15 23:45:00|103517.3|103414.3|103508.1|103418.2|103554.5|103459.1|103484.4|103398.1|2334
1660607400000|2022-08-15 23:50:00|103516.3|103421.1|103506.6|103413.3|103529.8|103446.5|103478.1|103376|2336
1660607700000|2022-08-15 23:55:00|103508.4|103403.4|103514.6|103410.8|103535.7|103445.2|103484.9|103376.3|2307
1660608000000|2022-08-16 00:00:00|103503.3|103413.2|103533.4|103446.1|103576.1|103492.2|103494.7|103410.6|1887
1660608300000|2022-08-16 00:05:00|103535.5|103443.3|103503|103387|103545.6|103455.2|103492.2|103380|1801
1660608600000|2022-08-16 00:10:00|103504.6|103388.6|103520.7|103411|103523.5|103416.8|103485.3|103374.9|1460
1660608900000|2022-08-16 00:15:00|103522.3|103407|103560.1|103456.3|103564.4|103464|103505.4|103396.7|1828
1660609200000|2022-08-16 00:20:00|103557.3|103459|103523.8|103433.4|103572.6|103477.2|103513.3|103427.8|1752
1660609500000|2022-08-16 00:25:00|103524.5|103433.7|103548.4|103453.5|103556.1|103485.2|103517.1|103421.1|1503
1660609800000|2022-08-16 00:30:00|103543.1|103460.3|103533.1|103456|103555.9|103471.2|103510|103431.2|1384
1660610100000|2022-08-16 00:35:00|103532.9|103455.7|103591.9|103506.2|103597.1|103516.9|103524.5|103444.5|1582
1660610400000|2022-08-16 00:40:00|103591.7|103506|103596.1|103518.1|103615.3|103534.3|103566.7|103486.7|1466
1660610700000|2022-08-16 00:45:00|103595.6|103517.7|103535.1|103450.5|103602.4|103528.1|103535.1|103445|1385
1660611000000|2022-08-16 00:50:00|103535.7|103450.3|103528.7|103432.9|103544.3|103474.9|103497.7|103423.7|1468
1660611300000|2022-08-16 00:55:00|103526.6|103439.2|103546.3|103463.6|103571.2|103495|103505.2|103432.3|1353
1660611600000|2022-08-16 01:00:00|103545.4|103467.1|103516.4|103425.2|103549|103473.8|103488.3|103408.9|1487
1660611900000|2022-08-16 01:05:00|103514.8|103427.2|103529.6|103450.2|103540.5|103469.6|103495.6|103408.9|1323
1660612200000|2022-08-16 01:10:00|103531.4|103447.7|103519.4|103433|103537.9|103459.8|103499.6|103414.7|1426
1660612500000|2022-08-16 01:15:00|103519.3|103432.9|103545.9|103468.7|103564.5|103485.3|103490.8|103404.7|1398
1660612800000|2022-08-16 01:20:00|103549.7|103468.5|103586.1|103500.2|103589.6|103516.5|103544.2|103458|1259
1660613100000|2022-08-16 01:25:00|103587.2|103500.4|103574.6|103483.9|103601.7|103519.7|103544.7|103469.2|1094
1660613400000|2022-08-16 01:30:00|103574.7|103484.1|103497.9|103409.6|103587.7|103497.5|103467.9|103385|1562
1660613700000|2022-08-16 01:35:00|103498.7|103410.1|103509.6|103459.6|103552.2|103476.2|103488.4|103402.6|1577
1660614000000|2022-08-16 01:40:00|103520.4|103448.7|103517.4|103435.7|103534|103460.4|103491|103408.4|1393
1660614300000|2022-08-16 01:45:00|103517.3|103435.8|103521.9|103447.6|103537|103468.3|103501.2|103412.7|1850
1660614600000|2022-08-16 01:50:00|103521.4|103447.4|103546|103459.2|103552.7|103482.7|103511.9|103436|1392
1660614900000|2022-08-16 01:55:00|103544.6|103460.2|103510.3|103434.6|103544.6|103473.6|103498|103424.8|1441
1660615200000|2022-08-16 02:00:00|103508|103435.8|103482.2|103403.1|103515.8|103435.8|103464.8|103392.9|1484
1660615500000|2022-08-16 02:05:00|103484.8|103399.8|103445.2|103367.3|103486.7|103419.8|103422.2|103354.3|1755
1660615800000|2022-08-16 02:10:00|103445.3|103368.2|103393.1|103312.3|103450.8|103373.4|103378.2|103298.8|1420
1660616100000|2022-08-16 02:15:00|103393.2|103312.2|103433.4|103352.3|103446.3|103365.6|103380.6|103288.4|1222
1660616400000|2022-08-16 02:20:00|103433.3|103352.1|103400.8|103318.5|103440.7|103366.9|103381.5|103305.6|1150
1660616700000|2022-08-16 02:25:00|103400.6|103318.3|103404.3|103333.2|103429.7|103346|103384.2|103314.2|1121
1660617000000|2022-08-16 02:30:00|103409.8|103333.3|103389.5|103339.5|103430.5|103349.5|103389.2|103312.2|1290
1660617300000|2022-08-16 02:35:00|103389.7|103339.7|103440.3|103343.8|103444.7|103374.6|103388.6|103321|1195
1660617600000|2022-08-16 02:40:00|103439.7|103341.8|103414.1|103339.6|103442|103367.1|103401.9|103328.2|1066
1660617900000|2022-08-16 02:45:00|103414.2|103339.5|103414.9|103334.3|103430.6|103355.2|103394.9|103322.9|989
1660618200000|2022-08-16 02:50:00|103415|103335.6|103411.6|103335.3|103433.6|103348.2|103394.2|103313.8|1160
1660618500000|2022-08-16 02:55:00|103419.1|103329.3|103402.6|103287.1|103423.3|103343.7|103377.3|103287.1|1028
1660618800000|2022-08-16 03:00:00|103399.4|103290.3|103376.6|103300.6|103401.3|103334.4|103358.9|103288.5|1095
1660619100000|2022-08-16 03:05:00|103376.3|103300.3|103398|103320.3|103410.1|103342.4|103363.3|103288.4|990
1660619400000|2022-08-16 03:10:00|103402.3|103320.4|103399.6|103325.9|103416.6|103341.9|103367.9|103297.8|919
1660619700000|2022-08-16 03:15:00|103398.9|103327.5|103385.7|103335.7|103429.3|103350.6|103371.2|103299.1|873
1660620000000|2022-08-16 03:20:00|103383.4|103333.4|103416.5|103326.1|103424.6|103344.3|103366.9|103289.9|1054
1660620300000|2022-08-16 03:25:00|103419.3|103323.1|103405.1|103334.4|103430.2|103354.2|103392.6|103316.7|907
1660620600000|2022-08-16 03:30:00|103393.8|103343.8|103412|103340.9|103425.8|103353.3|103388.7|103313.9|895
1660620900000|2022-08-16 03:35:00|103411.8|103340.6|103438.8|103356.7|103448|103377.1|103391.6|103322.2|885
1660621200000|2022-08-16 03:40:00|103448|103355.1|103444.2|103356.6|103460.8|103385.6|103402.9|103330|1252
1660621500000|2022-08-16 03:45:00|103444.1|103356.5|103443|103393|103472.3|103397.3|103404.1|103335.6|1060
1660621800000|2022-08-16 03:50:00|103442.9|103392.9|103454.7|103372.2|103473.9|103402.4|103425.2|103353.5|928
1660622100000|2022-08-16 03:55:00|103454.2|103371.8|103437.9|103387.9|103473.2|103401.1|103434|103355.9|879
1660622400000|2022-08-16 04:00:00|103437.5|103387.5|103463.6|103376.6|103481|103412.8|103432.1|103360.6|930
1660622700000|2022-08-16 04:05:00|103462.1|103376.2|103467.2|103397.1|103484.1|103408.2|103448.9|103369.9|780
1660623000000|2022-08-16 04:10:00|103475.5|103389.9|103459.6|103379.5|103491.4|103416|103447.9|103370.4|998
1660623300000|2022-08-16 04:15:00|103459.7|103379.6|103479.8|103429.8|103497.3|103432.1|103456.2|103370.4|899
1660623600000|2022-08-16 04:20:00|103479.9|103429.9|103469.8|103419.8|103498.9|103435.7|103459|103384.6|761
1660623900000|2022-08-16 04:25:00|103469.6|103419.6|103484|103400.8|103495.2|103427.8|103450.8|103388.9|675
1660624200000|2022-08-16 04:30:00|103481.6|103403.2|103456.8|103406.8|103486.8|103419.6|103444.6|103391.2|586
1660624500000|2022-08-16 04:35:00|103455.9|103405.9|103471.8|103399.7|103487.7|103422|103447|103379.7|518
1660624800000|2022-08-16 04:40:00|103471.7|103410.9|103431.1|103381.1|103490.6|103422.8|103430.8|103365.9|592
1660625100000|2022-08-16 04:45:00|103431.2|103381.2|103431.6|103381.6|103466.1|103390.4|103419.9|103339.1|681
1660625400000|2022-08-16 04:50:00|103437.4|103387.4|103464.6|103393.8|103474.1|103403.8|103427.4|103349.8|730
1660625700000|2022-08-16 04:55:00|103454.2|103404.2|103483.9|103407.2|103499.6|103412.7|103446.4|103377.4|839
1660626000000|2022-08-16 05:00:00|103488.2|103403.2|103509.5|103459.5|103526.3|103463.8|103471.5|103394.2|1006
1660626300000|2022-08-16 05:05:00|103509.6|103459.6|103533.7|103456.2|103538|103483.9|103506.9|103439.4|824
1660626600000|2022-08-16 05:10:00|103533.3|103457.8|103532.8|103482.8|103558.3|103498.7|103520.5|103455.6|1084
1660626900000|2022-08-16 05:15:00|103543|103471.3|103526.4|103476.4|103561.7|103499.9|103526.4|103460.4|1125
1660627200000|2022-08-16 05:20:00|103526.3|103476.3|103531.2|103458.8|103536.5|103479.1|103499.5|103432.1|1170
1660627500000|2022-08-16 05:25:00|103531.3|103458.7|103526.7|103476.7|103541.4|103479.2|103518.2|103454.8|1004
1660627800000|2022-08-16 05:30:00|103535.2|103462.8|103487.5|103437.5|103541.6|103480.5|103485.5|103429.1|1177
1660628100000|2022-08-16 05:35:00|103487.6|103437.6|103511.7|103441.6|103528.6|103469.6|103486.5|103433.3|1085
1660628400000|2022-08-16 05:40:00|103502.1|103452.1|103488.5|103438.5|103510.4|103456.3|103475.4|103415.6|1009
1660628700000|2022-08-16 05:45:00|103488.9|103438.9|103498.1|103448.1|103534.1|103475.1|103483.4|103423.9|946
1660629000000|2022-08-16 05:50:00|103506.5|103436.2|103491.6|103441.6|103506.5|103450.4|103474.3|103424.3|1042
1660629300000|2022-08-16 05:55:00|103495.8|103445.8|103470.9|103420.9|103513.9|103463.9|103462.3|103401.2|1184
1660629600000|2022-08-16 06:00:00|103470.1|103420.1|103444.6|103419.6|103501.2|103451.2|103444.2|103396.3|1700
1660629900000|2022-08-16 06:05:00|103444.5|103419.5|103441.1|103416.1|103506|103462.7|103429.5|103404.5|1174
1660630200000|2022-08-16 06:10:00|103441|103416|103518.3|103493.3|103522.6|103497.6|103441|103416|1250
1660630500000|2022-08-16 06:15:00|103517.9|103492.9|103564.7|103539.7|103575.3|103543.4|103516.8|103491.8|1270
1660630800000|2022-08-16 06:20:00|103562.4|103537.4|103598.3|103573.3|103610.3|103585.3|103562.3|103537.3|1451
1660631100000|2022-08-16 06:25:00|103598.4|103573.4|103557.1|103532.1|103641.7|103616.7|103531.3|103506.3|1607
1660631400000|2022-08-16 06:30:00|103557.5|103532.5|103623.4|103598.4|103651.9|103626.9|103552.7|103527.7|1677
1660631700000|2022-08-16 06:35:00|103623.8|103598.8|103595.3|103570.3|103626.3|103601.3|103570.5|103545.5|1503
1660632000000|2022-08-16 06:40:00|103594.7|103569.7|103639.8|103614.8|103643.7|103618.7|103584.3|103559.3|1529
1660632300000|2022-08-16 06:45:00|103639.9|103614.9|103630.8|103605.8|103670.7|103645.7|103622.4|103589.3|1464
1660632600000|2022-08-16 06:50:00|103631.1|103606.1|103586.9|103561.9|103650.3|103623.9|103584.2|103547.1|1604
1660632900000|2022-08-16 06:55:00|103587.5|103562.5|103658.7|103633.7|103661.5|103636.5|103587.5|103562.5|1705
1660633200000|2022-08-16 07:00:00|103659.3|103634.3|103801.5|103776.5|103819.9|103794.9|103624.9|103599.9|1928
1660633500000|2022-08-16 07:05:00|103802.3|103777.3|103901.2|103876.2|103915.1|103890.1|103772.1|103747.1|1952
1660633800000|2022-08-16 07:10:00|103901.6|103876.6|103917.1|103892.1|104042.9|103928.4|103896.7|103871.7|1886
1660634100000|2022-08-16 07:15:00|103917.6|103892.6|103999.6|103974.6|104001.4|103976.4|103917.1|103892.1|1713
1660634400000|2022-08-16 07:20:00|103999.7|103974.7|103978.5|103953.5|104017.2|103992.2|103977|103952|1677
1660634700000|2022-08-16 07:25:00|103978.2|103953.2|103866.4|103841.4|104004.3|103979.3|103842.5|103817.5|1663
1660635000000|2022-08-16 07:30:00|103865.8|103840.8|103815.4|103790.4|103886.1|103861.1|103805.8|103780.8|1698
1660635300000|2022-08-16 07:35:00|103815.2|103790.2|103814.1|103789.1|103829.7|103804.7|103775.6|103750.6|1612
1660635600000|2022-08-16 07:40:00|103814.3|103789.3|103796|103771|103846.1|103821.1|103781|103756|1625
1660635900000|2022-08-16 07:45:00|103796.4|103771.4|103673.4|103648.4|103796.4|103771.4|103648.6|103606.3|1748
1660636200000|2022-08-16 07:50:00|103673.8|103648.8|103684.6|103659.6|103715.7|103684|103650|103593.4|1709
1660636500000|2022-08-16 07:55:00|103684.9|103659.9|103581.2|103556.2|103684.9|103659.9|103552|103527|1713
1660636800000|2022-08-16 08:00:00|103582.7|103557.7|103657.2|103632.2|103697.1|103672.1|103575.1|103550.1|1663
1660637100000|2022-08-16 08:05:00|103659.3|103634.3|103648.3|103623.3|103692.3|103667.3|103611.8|103586.8|1567
1660637400000|2022-08-16 08:10:00|103648.2|103623.2|103686.5|103661.5|103712.3|103687.3|103635|103610|1705
1660637700000|2022-08-16 08:15:00|103686.3|103661.3|103714.9|103689.9|103740.5|103715.5|103685.5|103660.5|1629
1660638000000|2022-08-16 08:20:00|103714.5|103689.5|103718.6|103693.6|103768.5|103743.5|103701.6|103676.6|1608
1660638300000|2022-08-16 08:25:00|103718.2|103693.2|103751.8|103726.8|103756.1|103731.1|103630.3|103605.3|1705
1660638600000|2022-08-16 08:30:00|103752.3|103727.3|103782.9|103757.9|103827.4|103802.4|103735.5|103710.5|1908
1660638900000|2022-08-16 08:35:00|103782.5|103757.5|103690.9|103665.9|103789.5|103764.5|103688.2|103663.2|1644
1660639200000|2022-08-16 08:40:00|103690.8|103665.8|103724.7|103699.7|103764.2|103739.2|103662.4|103637.4|1630
1660639500000|2022-08-16 08:45:00|103724.8|103699.8|103745.5|103720.5|103766.4|103741.4|103699.7|103674.7|1389
1660639800000|2022-08-16 08:50:00|103745|103720|103707.9|103682.9|103774.5|103737.3|103690.1|103665.1|1616
1660640100000|2022-08-16 08:55:00|103708.7|103683.7|103773.9|103723.9|103805.2|103774.7|103707.8|103682.8|2057
1660640400000|2022-08-16 09:00:00|103775.2|103725.2|103802.1|103777.1|103838.4|103813.4|103743.6|103709.5|1866
1660640700000|2022-08-16 09:05:00|103800.6|103775.6|103828.9|103803.9|103855.7|103830.7|103777.2|103752.2|1879
1660641000000|2022-08-16 09:10:00|103828.3|103803.3|103841.9|103816.9|103869|103844|103776.3|103751.3|1843
1660641300000|2022-08-16 09:15:00|103841.4|103816.4|103801.2|103776.2|103865.9|103840.9|103741.4|103716.4|1714
1660641600000|2022-08-16 09:20:00|103802.5|103777.5|103853.9|103828.9|103870.2|103845.2|103763.1|103738.1|1645
1660641900000|2022-08-16 09:25:00|103854.1|103829.1|103879.3|103854.3|103902.3|103877.3|103830.9|103805.9|1522
1660642200000|2022-08-16 09:30:00|103880|103855|103905.9|103880.9|103950.9|103925.9|103854.1|103829.1|1785
1660642500000|2022-08-16 09:35:00|103905.5|103880.5|103961.3|103936.3|104015|103990|103894.7|103869.7|1790
1660642800000|2022-08-16 09:40:00|103960.4|103935.4|104012.1|103987.1|104034.8|104008.8|103950.3|103925.3|1696
1660643100000|2022-08-16 09:45:00|104012.3|103987.3|103991.4|103966.4|104032|104007|103961.3|103936.3|1769
1660643400000|2022-08-16 09:50:00|103991.2|103966.2|103978.1|103953.1|104003.4|103978.4|103972.4|103947.4|1517
1660643700000|2022-08-16 09:55:00|103977.4|103952.4|103989.7|103964.7|103994.5|103969.5|103932.9|103907.9|1506
1660644000000|2022-08-16 10:00:00|103990.1|103965.1|103935.1|103910.1|103998.7|103973.7|103929.9|103904.9|1664
1660644300000|2022-08-16 10:05:00|103936.3|103911.3|103907.8|103882.8|103965.4|103940.4|103898.7|103873.7|1466
1660644600000|2022-08-16 10:10:00|103907.9|103882.9|103912.7|103887.7|103941|103916|103900.9|103875.9|1445
1660644900000|2022-08-16 10:15:00|103912|103887|103932.8|103907.8|103940.5|103915.5|103881.6|103856.6|1375
1660645200000|2022-08-16 10:20:00|103933.1|103908.1|103923.5|103898.5|103947.4|103922.4|103904.6|103879.6|1608
1660645500000|2022-08-16 10:25:00|103921.8|103896.8|103987.5|103962.5|103993|103968|103915.6|103890.6|1352
1660645800000|2022-08-16 10:30:00|103988|103963|103979.2|103954.2|104019.5|103994.5|103960|103935|1521
1660646100000|2022-08-16 10:35:00|103978.7|103953.7|104012.1|103987.1|104023.6|103998.6|103976.6|103951.6|1508
1660646400000|2022-08-16 10:40:00|104011.7|103986.7|104042.7|104017.7|104047.9|104022.9|104002.3|103977.3|1473
1660646700000|2022-08-16 10:45:00|104043.7|104018.7|104042.1|104017.1|104066|104041|104033.9|104008.9|1602
1660647000000|2022-08-16 10:50:00|104041.5|104016.5|103996.4|103971.4|104041.5|104016.5|103994.7|103969.7|1289
1660647300000|2022-08-16 10:55:00|103996.6|103971.6|104002.6|103977.6|104044.2|104019.2|103988.1|103963.1|1675
1660647600000|2022-08-16 11:00:00|104006.2|103981.2|103982.4|103957.4|104038|104013|103974.6|103949.6|1623
1660647900000|2022-08-16 11:05:00|103981.1|103956.1|103995.7|103970.7|104006.7|103981.7|103950.4|103925.4|1530
1660648200000|2022-08-16 11:10:00|103995.6|103970.6|104027.6|104002.6|104038.8|104013.8|103982.5|103957.5|1571
1660648500000|2022-08-16 11:15:00|104027.5|104002.5|104054.1|104029.1|104084.3|104059.3|104016|103991|1731
1660648800000|2022-08-16 11:20:00|104054.2|104029.2|104007.3|103982.3|104060.2|104035.2|103996.5|103971.5|1705
1660649100000|2022-08-16 11:25:00|104007.4|103982.4|104005|103980|104044.2|104019.2|103998|103973|1602
1660649400000|2022-08-16 11:30:00|104005.7|103980.7|104063.7|104038.7|104070.2|104045.2|104005.7|103980.7|1724
1660649700000|2022-08-16 11:35:00|104064.8|104039.8|104006.6|103981.6|104066.9|104041.9|103998.7|103973.7|1476
1660650000000|2022-08-16 11:40:00|104006.7|103981.7|104011.6|103986.6|104053|104028|104001.6|103976.6|1441
1660650300000|2022-08-16 11:45:00|104010.5|103985.5|104006.7|103981.7|104028.4|104003.4|103976.8|103951.8|1585
1660650600000|2022-08-16 11:50:00|104006.4|103981.4|103996.2|103971.2|104044.7|104019.7|103987.6|103962.6|1451
1660650900000|2022-08-16 11:55:00|103996.1|103971.1|104025.9|104000.9|104050.8|104025.8|103991.9|103966.9|1592
1660651200000|2022-08-16 12:00:00|104027.9|104002.9|104023.4|103998.4|104073|104048|104010.8|103985.8|1612
1660651500000|2022-08-16 12:05:00|104023.2|103998.2|104026.8|104001.8|104049|104024|104009.8|103984.8|1227
1660651800000|2022-08-16 12:10:00|104026.6|104001.6|104018.9|103993.9|104056|104031|104008.3|103983.3|1673
1660652100000|2022-08-16 12:15:00|104017.1|103992.1|103962.8|103937.8|104020.3|103995.3|103950.9|103925.9|1640
1660652400000|2022-08-16 12:20:00|103968.3|103943.3|103967.4|103942.4|103969.8|103944.8|103909.7|103884.7|1754
1660652700000|2022-08-16 12:25:00|103968.6|103943.6|103918.9|103893.9|103969.4|103944.4|103907.2|103870|1506
1660653000000|2022-08-16 12:30:00|103919.5|103894.5|103942.2|103917.2|103999.7|103974.7|103870.2|103845.2|1940
1660653300000|2022-08-16 12:35:00|103940.7|103915.7|103903.7|103878.7|103964.4|103939.4|103874.8|103849.8|1877
1660653600000|2022-08-16 12:40:00|103901.6|103876.6|103847.1|103822.1|103923.5|103898.5|103832.2|103807.2|1755
1660653900000|2022-08-16 12:45:00|103846.3|103821.3|103918.2|103893.2|103931.6|103906.6|103840.7|103815.7|1843
1660654200000|2022-08-16 12:50:00|103917.7|103892.7|103897|103872|103983.2|103958.2|103889.6|103864.6|1876
1660654500000|2022-08-16 12:55:00|103898.6|103873.6|103883.2|103858.2|103912.2|103887.2|103853.7|103828.7|1806
1660654800000|2022-08-16 13:00:00|103883.7|103858.7|103813.6|103788.6|103886.1|103861.1|103786.9|103761.9|1905
1660655100000|2022-08-16 13:05:00|103813.5|103788.5|103804.6|103779.6|103856.4|103831.4|103794.5|103769.5|1694
1660655400000|2022-08-16 13:10:00|103804.8|103779.8|103792.4|103767.4|103828.5|103803.5|103785.8|103760.8|1636
1660655700000|2022-08-16 13:15:00|103792.7|103767.7|103805.4|103780.4|103840.2|103815.2|103769|103737.9|1586
1660656000000|2022-08-16 13:20:00|103805.5|103780.5|103760.5|103735.5|103816.5|103791.5|103759.4|103734.4|1599
1660656300000|2022-08-16 13:25:00|103760.2|103735.2|103738.4|103713.4|103763.9|103738.9|103696.7|103671.7|1991
1660656600000|2022-08-16 13:30:00|103736.2|103711.2|103663.8|103638.8|103752.3|103727.1|103655.6|103630.6|1955
1660656900000|2022-08-16 13:35:00|103663.6|103638.6|103673.4|103648.4|103704.9|103679.9|103639.6|103614.6|1890
1660657200000|2022-08-16 13:40:00|103673.3|103648.3|103663.7|103638.7|103703.8|103678.8|103649.7|103624.7|2019
1660657500000|2022-08-16 13:45:00|103663.9|103638.9|103669.5|103644.5|103685|103660|103634|103609|1778
1660657800000|2022-08-16 13:50:00|103670.1|103645.1|103662.7|103637.7|103699|103674|103645|103620|1862
1660658100000|2022-08-16 13:55:00|103662.8|103637.8|103570.6|103545.6|103692.6|103667.6|103553.1|103528.1|1818
1660658400000|2022-08-16 14:00:00|103570.5|103545.5|103707|103682|103712|103687|103567.6|103542.6|2042
1660658700000|2022-08-16 14:05:00|103705.9|103680.9|103617.1|103592.1|103711.9|103686.9|103601.1|103576.1|1990
1660659000000|2022-08-16 14:10:00|103617.5|103592.5|103641.5|103616.5|103644.1|103619.1|103582.3|103557.3|1873
1660659300000|2022-08-16 14:15:00|103641.2|103616.2|103597.5|103572.5|103641.2|103616.2|103579.3|103554.3|1757
1660659600000|2022-08-16 14:20:00|103597.3|103572.3|103571.6|103546.6|103642.8|103617.8|103553.3|103528.3|1839
1660659900000|2022-08-16 14:25:00|103571.5|103546.5|103480.6|103455.6|103600.1|103575.1|103457.1|103432.1|1889
1660660200000|2022-08-16 14:30:00|103480.4|103455.4|103531.5|103506.5|103532.6|103507.6|103455.7|103430.7|1853
1660660500000|2022-08-16 14:35:00|103531.1|103506.1|103444.3|103419.3|103538.2|103513.2|103412.9|103387.9|1971
1660660800000|2022-08-16 14:40:00|103443.2|103418.2|103397.3|103372.3|103461|103436|103368.8|103343.8|1934
1660661100000|2022-08-16 14:45:00|103396.8|103371.8|103372.2|103347.2|103418.8|103393.8|103341.8|103316.8|1805
1660661400000|2022-08-16 14:50:00|103372.3|103347.3|103515.1|103490.1|103524.8|103499.8|103368.1|103343.1|2025
1660661700000|2022-08-16 14:55:00|103515.4|103490.4|103477.3|103452.3|103527.8|103502.8|103452.3|103427.3|2003
1660662000000|2022-08-16 15:00:00|103477.6|103452.6|103463.9|103438.9|103481.3|103456.3|103421.3|103396.3|1782
1660662300000|2022-08-16 15:05:00|103464.5|103439.5|103486.9|103461.9|103495.1|103470.1|103436.5|103411.5|1723
1660662600000|2022-08-16 15:10:00|103487.2|103462.2|103492.6|103467.6|103550.2|103525.2|103472.5|103447.5|1537
1660662900000|2022-08-16 15:15:00|103492.9|103467.9|103493.9|103468.9|103539.4|103514.4|103480.6|103455.6|1656
1660663200000|2022-08-16 15:20:00|103493.7|103468.7|103497.6|103472.6|103532.4|103507.4|103468.8|103443.8|1598
1660663500000|2022-08-16 15:25:00|103497.5|103472.5|103480|103455|103540.6|103515.6|103472.2|103447.2|1730
1660663800000|2022-08-16 15:30:00|103479.3|103454.3|103456.7|103431.7|103479.7|103454.7|103406.3|103381.3|1890
1660664100000|2022-08-16 15:35:00|103456.9|103431.9|103448.6|103423.6|103495.8|103470.8|103448.5|103423.5|1548
1660664400000|2022-08-16 15:40:00|103450|103425|103436.9|103411.9|103471.3|103446.3|103423.4|103398.4|1717
1660664700000|2022-08-16 15:45:00|103437.1|103412.1|103450.6|103425.6|103462.7|103437.7|103421.2|103396.2|1447
1660665000000|2022-08-16 15:50:00|103451|103426|103479.4|103454.4|103487.4|103462.4|103444.4|103419.4|1692
1660665300000|2022-08-16 15:55:00|103479.5|103454.5|103482.3|103457.3|103496.7|103471.7|103459.1|103434.1|1568
1660665600000|2022-08-16 16:00:00|103479.1|103454.1|103541.7|103516.7|103560.8|103535.8|103476.7|103451.7|1709
1660665900000|2022-08-16 16:05:00|103542|103517|103585|103560|103592.6|103567.6|103540.7|103515.7|1515
1660666200000|2022-08-16 16:10:00|103583|103558|103553.7|103528.7|103600.1|103575.1|103544.4|103519.4|1605
1660666500000|2022-08-16 16:15:00|103553.9|103528.9|103588.2|103563.2|103588.5|103563.5|103512.9|103487.9|1595
1660666800000|2022-08-16 16:20:00|103588|103563|103611.3|103586.3|103615.8|103590.8|103572.7|103547.7|1645
1660667100000|2022-08-16 16:25:00|103610.6|103585.6|103633.3|103608.3|103650.1|103625.1|103593.5|103568.5|1421
1660667400000|2022-08-16 16:30:00|103632|103607|103667.7|103642.7|103672.9|103647.9|103615.6|103590.6|1611
1660667700000|2022-08-16 16:35:00|103668|103643|103660.8|103635.8|103668.1|103643.1|103632|103607|1396
1660668000000|2022-08-16 16:40:00|103660.9|103635.9|103576.6|103551.6|103667.8|103642.8|103575.8|103550.8|1372
1660668300000|2022-08-16 16:45:00|103577|103552|103611.8|103586.8|103615.3|103590.3|103574.1|103549.1|1371
1660668600000|2022-08-16 16:50:00|103611.9|103586.9|103626.7|103601.7|103633.1|103608.1|103606.1|103581.1|1699
1660668900000|2022-08-16 16:55:00|103626.2|103601.2|103589.8|103564.8|103640.1|103615.1|103580.7|103555.2|1785
1660669200000|2022-08-16 17:00:00|103589.6|103564.6|103547.3|103522.3|103591.4|103566.4|103545.7|103520.7|1691
1660669500000|2022-08-16 17:05:00|103546.9|103521.9|103522.6|103497.6|103568.7|103534.4|103510.9|103478.5|1734
1660669800000|2022-08-16 17:10:00|103522.7|103497.7|103510.1|103485.1|103544.7|103510.1|103491.8|103466.8|1631
1660670100000|2022-08-16 17:15:00|103508.1|103483.1|103534.4|103509.4|103553.3|103513.9|103493.1|103463.1|1164
1660670400000|2022-08-16 17:20:00|103534.7|103509.7|103498.5|103473.5|103537.9|103512.9|103483.7|103454|1150
1660670700000|2022-08-16 17:25:00|103496.1|103471.1|103504.8|103479.8|103546.6|103506.7|103488.9|103457.1|1099
1660671000000|2022-08-16 17:30:00|103505.6|103480.6|103498.5|103473.5|103528.6|103489.1|103481.2|103450.3|1345
1660671300000|2022-08-16 17:35:00|103497.9|103472.9|103501.1|103476.1|103525.1|103494|103480.2|103454.2|1475
1660671600000|2022-08-16 17:40:00|103501.2|103476.2|103468.1|103443.1|103522.5|103497.5|103446.7|103421.7|1511
1660671900000|2022-08-16 17:45:00|103468.3|103443.3|103379.2|103354.2|103468.4|103443.4|103345.4|103306.5|1410
1660672200000|2022-08-16 17:50:00|103375.6|103350.6|103390.6|103365.6|103410|103372.3|103348.4|103313.1|1657
1660672500000|2022-08-16 17:55:00|103390.8|103365.8|103398.2|103373.2|103413.6|103387.1|103367.7|103334.8|1724
1660672800000|2022-08-16 18:00:00|103401.7|103376.7|103413.5|103388.5|103447.5|103394|103377.1|103335.8|1753
1660673100000|2022-08-16 18:05:00|103413.2|103388.2|103378.9|103353.9|103419.9|103394.9|103366.9|103332.9|1302
1660673400000|2022-08-16 18:10:00|103378.6|103353.6|103324.9|103274.9|103384.6|103359.6|103311.9|103274.9|1834
1660673700000|2022-08-16 18:15:00|103328.7|103278.7|103304|103279|103339.9|103291.8|103262|103221.3|1776
1660674000000|2022-08-16 18:20:00|103302|103277|103284.1|103259.1|103359.4|103284|103276.7|103238.8|1762
1660674300000|2022-08-16 18:25:00|103283.2|103258.2|103401.1|103298.5|103401.1|103313|103278.8|103245.7|1473
1660674600000|2022-08-16 18:30:00|103357|103307|103333.8|103308.8|103377.3|103322.4|103299.1|103267.8|1861
1660674900000|2022-08-16 18:35:00|103333.9|103308.9|103412.2|103387.2|103460.8|103404.6|103325.4|103287.8|1990
1660675200000|2022-08-16 18:40:00|103412.1|103387.1|103504.7|103454.7|103521|103471.5|103408.2|103383.2|1517
1660675500000|2022-08-16 18:45:00|103504.5|103454.5|103593.1|103568.1|103606.9|103581.9|103490.4|103454.2|1710
1660675800000|2022-08-16 18:50:00|103593.2|103568.2|103580.4|103530.4|103608.5|103570.1|103548.9|103515.5|1781
1660676100000|2022-08-16 18:55:00|103583.4|103533.4|103502.9|103477.9|103583.4|103543.6|103486.3|103456.5|1635
1660676400000|2022-08-16 19:00:00|103502.3|103477.3|103535.3|103510.3|103554.9|103520.4|103480|103442.8|1991
1660676700000|2022-08-16 19:05:00|103537.4|103512.4|103494.8|103469.8|103554.2|103512.4|103493.1|103458.8|1603
1660677000000|2022-08-16 19:10:00|103495.6|103470.6|103513.8|103488.8|103524.5|103499.5|103493.9|103468.9|1656
1660677300000|2022-08-16 19:15:00|103516.1|103491.1|103535.1|103510.1|103550.4|103525.4|103513.6|103476.1|1808
1660677600000|2022-08-16 19:20:00|103534.7|103509.7|103519.9|103494.9|103538.2|103513.2|103476.3|103451.3|1550
1660677900000|2022-08-16 19:25:00|103520|103495|103497.5|103472.5|103528.1|103503.1|103475.1|103450.1|1334
1660678200000|2022-08-16 19:30:00|103498.1|103473.1|103530|103480|103533.3|103498.1|103489.9|103464.9|1297
1660678500000|2022-08-16 19:35:00|103530.1|103480.1|103531.6|103481.6|103538.8|103492.6|103512.5|103473.3|1440
1660678800000|2022-08-16 19:40:00|103531.8|103481.8|103540.4|103490.4|103551.3|103507.1|103512.4|103470.8|1313
1660679100000|2022-08-16 19:45:00|103539.9|103489.9|103510.3|103460.3|103542.9|103497.7|103482.9|103442.5|1246
1660679400000|2022-08-16 19:50:00|103510.5|103460.5|103492.5|103442.5|103522.7|103483.5|103476.1|103424.4|941
1660679700000|2022-08-16 19:55:00|103492|103442|103414.3|103389.3|103496.7|103446.7|103407.6|103371.3|1441
1660680000000|2022-08-16 20:00:00|103414.2|103389.2|103414.1|103364.1|103454.7|103416.2|103403.2|103363.5|1506
1660680300000|2022-08-16 20:05:00|103414.5|103364.5|103392.1|103367.1|103444.7|103395.4|103390.3|103352.3|1085
1660680600000|2022-08-16 20:10:00|103392|103367|103385|103360|103408.4|103368|103367.1|103330.5|809
1660680900000|2022-08-16 20:15:00|103384.6|103359.6|103398.6|103373.6|103436.2|103377.7|103384.1|103345.1|788
1660681200000|2022-08-16 20:20:00|103399|103374|103410|103360|103446.3|103392.3|103390.6|103349.3|730
1660681500000|2022-08-16 20:25:00|103410.1|103360.1|103378.4|103306.2|103437.5|103373.3|103356|103292|1169
1660681800000|2022-08-16 20:30:00|103378.3|103309.5|103361.5|103311.5|103430.7|103328.6|103352|103289.3|781
1660682100000|2022-08-16 20:35:00|103361|103311|103361.9|103311.9|103387.7|103319.8|103351.2|103291.3|652
1660682400000|2022-08-16 20:40:00|103362.6|103312.6|103377.6|103327.6|103398.2|103330.6|103361.8|103308.4|560
1660682700000|2022-08-16 20:45:00|103373.6|103323.6|103380.8|103330.8|103414.8|103337.7|103363.9|103307.9|487
1660683000000|2022-08-16 20:50:00|103381.2|103331.2|103385.3|103310|103402.4|103331.3|103367.2|103304.7|671
1660683300000|2022-08-16 20:55:00|103404.7|103288.7|103411.7|103295.7|103425.8|103322|103363|103271.4|1532
1660683600000|2022-08-16 21:00:00|103410.4|103294.4|103570.1|103454.1|103571.8|103455.8|103410.4|103294.4|34
1660683900000|2022-08-16 21:05:00|103570.8|103454.8|103596.9|103480.9|103597.8|103481.8|103570.8|103454.8|63
1660684200000|2022-08-16 21:10:00|103589.4|103473.4|103591.4|103475.4|103591.4|103475.4|103589.4|103473.4|3
1660684500000|2022-08-16 21:15:00|103613.4|103497.4|103601|103485|103620.1|103504.1|103594.9|103478.9|421
1660684800000|2022-08-16 21:20:00|103601.2|103485.2|103592.4|103476.4|103611.9|103495.9|103585|103469|207
1660685100000|2022-08-16 21:25:00|103590.3|103474.3|103588.5|103472.5|103617|103501|103586.8|103470.8|135
1660685400000|2022-08-16 21:30:00|103579.9|103463.9|103560.6|103444.6|103588.3|103472.3|103549.8|103433.8|282
1660685700000|2022-08-16 21:35:00|103560.8|103444.8|103596.2|103480.2|103597.2|103481.2|103482.6|103366.6|337
1660686000000|2022-08-16 21:40:00|103596.6|103480.6|103579.2|103463.2|103596.6|103480.6|103488.4|103372.4|256
1660686300000|2022-08-16 21:45:00|103537.6|103421.6|103562.5|103446.5|103579.3|103463.3|103497.8|103381.8|238
1660686600000|2022-08-16 21:50:00|103566.7|103450.7|103538.2|103422.2|103580.6|103464.6|103499.4|103383.4|181
1660686900000|2022-08-16 21:55:00|103560.5|103444.5|103475.9|103359.9|103576.8|103460.8|103422.9|103306.9|396
1660687200000|2022-08-16 22:00:00|103480.7|103364.7|103416.8|103300.8|103511.1|103395.1|103397.4|103281.4|651
1660687500000|2022-08-16 22:05:00|103416.7|103300.7|103428.3|103312.3|103429.5|103313.5|103405.7|103289.7|333
1660687800000|2022-08-16 22:10:00|103428.5|103312.5|103462.6|103346.6|103480.9|103364.9|103382.1|103266.1|673
1660688100000|2022-08-16 22:15:00|103473.8|103357.8|103454|103338|103485.9|103369.9|103412.6|103307.4|1799
1660688400000|2022-08-16 22:20:00|103455.3|103339.7|103439.6|103323.6|103475.3|103364.4|103418.1|103302.1|1846
1660688700000|2022-08-16 22:25:00|103440.3|103330.6|103434.8|103327.1|103474.5|103362.1|103418|103302|1416
1660689000000|2022-08-16 22:30:00|103440|103340.3|103475.9|103359.9|103483.1|103367.1|103426.2|103310.2|1516
1660689300000|2022-08-16 22:35:00|103476.2|103360.2|103458.6|103342.6|103486.1|103370.1|103436.3|103320.3|904
1660689600000|2022-08-16 22:40:00|103460.1|103344.1|103462.1|103346.1|103479.5|103363.5|103432.9|103316.9|1051
1660689900000|2022-08-16 22:45:00|103465.1|103349.1|103463.8|103347.8|103477.7|103361.7|103428.7|103312.7|587
1660690200000|2022-08-16 22:50:00|103463.6|103347.6|103472.9|103356.9|103485.3|103369.3|103446.7|103330.7|582
1660690500000|2022-08-16 22:55:00|103471|103355|103450.5|103334.5|103475.3|103359.3|103430|103314|797
1660690800000|2022-08-16 23:00:00|103445.7|103329.7|103425.9|103309.9|103446.5|103330.5|103403.9|103288.6|922
1660691100000|2022-08-16 23:05:00|103425.6|103309.6|103434.6|103345.4|103476.2|103371|103422.1|103309.5|1083
1660691400000|2022-08-16 23:10:00|103436.7|103341.5|103426.3|103310.3|103459.8|103357.3|103407.8|103298.7|1066
1660691700000|2022-08-16 23:15:00|103426.1|103310.1|103400.5|103299.6|103448.2|103351.8|103388.3|103281.3|1649
1660692000000|2022-08-16 23:20:00|103400.4|103294.3|103397|103306.4|103415.8|103325.3|103375.3|103282.3|2070
1660692300000|2022-08-16 23:25:00|103402.2|103302.5|103418.9|103322.3|103428.8|103335.7|103380.7|103274.3|1424
1660692600000|2022-08-16 23:30:00|103415.7|103327.4|103416.5|103324.8|103439.3|103349.3|103391.9|103296.1|1483
1660692900000|2022-08-16 23:35:00|103413.4|103327.2|103422|103319.2|103436.2|103348.8|103396.3|103299|1055
1660693200000|2022-08-16 23:40:00|103422.4|103318.2|103438.6|103325.9|103463|103365.5|103412.9|103315|1268
1660693500000|2022-08-16 23:45:00|103435.7|103328.7|103432.6|103336|103453|103365.7|103415.4|103311.7|1287
1660693800000|2022-08-16 23:50:00|103434.2|103337.2|103440|103333.9|103452.7|103351.9|103422.6|103323.3|1217
1660694100000|2022-08-16 23:55:00|103439.9|103331.6|103468.8|103373.8|103482.4|103406|103423.9|103322.1|1504
1660694400000|2022-08-17 00:00:00|103468.1|103372.6|103496.7|103403.6|103513.8|103414.6|103448.8|103351|1549
1660694700000|2022-08-17 00:05:00|103496.6|103403.3|103453.6|103357.8|103515.2|103427.6|103444.5|103354.3|1261
1660695000000|2022-08-17 00:10:00|103447.6|103364.7|103444.7|103333.8|103473.3|103387.9|103413.4|103330.5|1411
1660695300000|2022-08-17 00:15:00|103440.8|103337.1|103437.6|103341.5|103462.9|103376.7|103399|103328|1281
1660695600000|2022-08-17 00:20:00|103438.4|103342.2|103437.6|103339.5|103464.8|103392.3|103414|103332.9|1062
1660695900000|2022-08-17 00:25:00|103437.5|103340|103470.2|103375.3|103473.9|103398.1|103416|103331.6|1239
1660696200000|2022-08-17 00:30:00|103470.7|103373.8|103437.7|103325|103486.7|103409.8|103401.7|103311.2|1301
1660696500000|2022-08-17 00:35:00|103425.2|103318.4|103435.6|103330.8|103455.9|103384.1|103397|103314.8|1442
1660696800000|2022-08-17 00:40:00|103435.5|103330.7|103423|103342.9|103449.1|103386.7|103394.7|103325|1703
1660697100000|2022-08-17 00:45:00|103425.5|103348.3|103416.2|103304.3|103440.4|103372.6|103359.3|103275.4|1622
1660697400000|2022-08-17 00:50:00|103413.7|103303.9|103409.1|103328.2|103419.4|103343.2|103370.7|103279.4|1622
1660697700000|2022-08-17 00:55:00|103409.2|103326.1|103402.9|103317.7|103442.5|103359|103381.9|103308.1|1237
1660698000000|2022-08-17 01:00:00|103403|103317.8|103409.2|103313|103440.6|103359.6|103394|103310.3|1723
1660698300000|2022-08-17 01:05:00|103404.8|103314.6|103408.4|103333.5|103437.2|103356.5|103388.6|103303.2|1553
1660698600000|2022-08-17 01:10:00|103408.1|103336.9|103376.2|103302|103423|103358.3|103362.1|103278.2|1079
1660698900000|2022-08-17 01:15:00|103375.6|103305.6|103341.5|103269|103387.5|103319|103329.5|103254.9|1293
1660699200000|2022-08-17 01:20:00|103331.5|103281.5|103339.9|103269.5|103370.8|103298.7|103325.5|103254.6|1060
1660699500000|2022-08-17 01:25:00|103331.8|103281.8|103301.3|103251.3|103363|103292.9|103300|103228.2|948
1660699800000|2022-08-17 01:30:00|103300.3|103250.3|103348|103298|103385.7|103314|103300.3|103243.6|1564
1660700100000|2022-08-17 01:35:00|103347.9|103297.9|103420.3|103370.3|103444|103381.6|103323|103260|1349
1660700400000|2022-08-17 01:40:00|103414.1|103364.1|103400.9|103350.9|103448|103383.1|103370.1|103312|1314
1660700700000|2022-08-17 01:45:00|103400.7|103350.7|103402.7|103352.7|103458|103386.1|103399.6|103335.5|1187
1660701000000|2022-08-17 01:50:00|103403.4|103353.4|103391.2|103341.2|103442.8|103371.7|103388.2|103329.3|1215
1660701300000|2022-08-17 01:55:00|103390|103340|103382.9|103332.9|103426.3|103362.2|103363.4|103312|1177
1660701600000|2022-08-17 02:00:00|103380.9|103330.9|103300.7|103250.7|103383.4|103333.4|103288.9|103238.9|1458
1660701900000|2022-08-17 02:05:00|103300.8|103250.8|103323.7|103273.7|103330|103289.7|103287|103230|1342
1660702200000|2022-08-17 02:10:00|103322|103272|103302.1|103252.1|103330.5|103290.4|103293|103245.2|1400
1660702500000|2022-08-17 02:15:00|103300.7|103250.7|103321.4|103271.4|103338.7|103282.9|103296.4|103239.3|920
1660702800000|2022-08-17 02:20:00|103321.5|103271.5|103335.9|103285.9|103345.7|103295.7|103313.1|103256.4|1002
1660703100000|2022-08-17 02:25:00|103335.7|103285.7|103351.1|103301.1|103371.7|103311.6|103329.6|103273.4|714
1660703400000|2022-08-17 02:30:00|103350.7|103300.7|103319.3|103269.3|103359.9|103318.9|103313.1|103258|772
1660703700000|2022-08-17 02:35:00|103319.4|103269.4|103362.5|103312.5|103364.7|103327.5|103316.2|103254.1|840
1660704000000|2022-08-17 02:40:00|103362.7|103312.7|103368.1|103318.1|103381.4|103325.2|103338.9|103286.2|720
1660704300000|2022-08-17 02:45:00|103368.2|103318.2|103374.5|103324.5|103383.8|103326.8|103359.2|103299|545
1660704600000|2022-08-17 02:50:00|103375.8|103325.8|103329.7|103279.7|103393.6|103335.9|103317.1|103255.9|702
1660704900000|2022-08-17 02:55:00|103327.9|103277.9|103327|103277|103351.6|103292.7|103316.4|103258.1|681
1660705200000|2022-08-17 03:00:00|103327.1|103277.1|103317.1|103267.1|103348|103293.6|103314.9|103254.1|729
1660705500000|2022-08-17 03:05:00|103317|103267|103309.2|103259.2|103327.3|103278.4|103301.2|103241.3|709
1660705800000|2022-08-17 03:10:00|103309.1|103259.1|103324.3|103274.3|103334.3|103276.6|103278.6|103237.5|831
1660706100000|2022-08-17 03:15:00|103324.2|103274.2|103356.1|103306.1|103356.5|103306.5|103308.8|103254.7|857
1660706400000|2022-08-17 03:20:00|103356.4|103306.4|103393.4|103343.4|103393.9|103356.9|103349.3|103296|977
1660706700000|2022-08-17 03:25:00|103393.6|103343.6|103386|103336|103397.7|103365|103369.3|103330.1|886
1660707000000|2022-08-17 03:30:00|103386.1|103336.1|103367.1|103317.1|103392.3|103355.9|103350.9|103310.7|862
1660707300000|2022-08-17 03:35:00|103367.2|103317.2|103364.7|103314.7|103386.4|103342|103349.6|103299.1|726
1660707600000|2022-08-17 03:40:00|103364.9|103314.9|103345.8|103295.8|103380|103330.7|103327.7|103290.2|862
1660707900000|2022-08-17 03:45:00|103345.6|103295.6|103330.1|103305.1|103358.4|103320.4|103319.8|103280.8|978
1660708200000|2022-08-17 03:50:00|103330.2|103305.2|103331|103306|103350.2|103311.9|103327.2|103286.1|707
1660708500000|2022-08-17 03:55:00|103331.3|103306.3|103339.9|103314.9|103363.7|103325.8|103331.2|103293.7|789
1660708800000|2022-08-17 04:00:00|103340.1|103315.1|103361.7|103311.7|103379.3|103328.6|103333.4|103296.9|742
1660709100000|2022-08-17 04:05:00|103361.9|103311.9|103395.9|103345.9|103422.7|103372.7|103354.1|103311.6|545
1660709400000|2022-08-17 04:10:00|103395.7|103345.7|103387.8|103337.8|103409.5|103346.3|103383.5|103318.3|533
1660709700000|2022-08-17 04:15:00|103387.5|103337.5|103401|103351|103422.9|103364.1|103385.3|103326.8|567
1660710000000|2022-08-17 04:20:00|103401.2|103351.2|103377.4|103327.4|103426.8|103376.2|103364.5|103325.2|623
1660710300000|2022-08-17 04:25:00|103377.3|103327.3|103346.3|103321.3|103377.8|103333.2|103346.3|103308.8|754
1660710600000|2022-08-17 04:30:00|103346.9|103321.9|103336.3|103286.3|103364.3|103324.2|103323|103284.7|772
1660710900000|2022-08-17 04:35:00|103336.6|103286.6|103333.9|103283.9|103358.4|103299.9|103318.4|103269|563
1660711200000|2022-08-17 04:40:00|103333.3|103283.3|103294.2|103244.2|103350|103283.4|103282.3|103235.9|783
1660711500000|2022-08-17 04:45:00|103293.9|103243.9|103294.3|103244.3|103328.8|103261.4|103278|103214.5|867
1660711800000|2022-08-17 04:50:00|103299.2|103225.7|103264.8|103214.8|103307.5|103260.7|103259.8|103210.2|688
1660712100000|2022-08-17 04:55:00|103265.7|103215.7|103285|103235|103303.4|103238.1|103250|103189|750
1660712400000|2022-08-17 05:00:00|103285.1|103235.1|103251.2|103201.2|103290|103240|103243.8|103193.8|889
1660712700000|2022-08-17 05:05:00|103252|103202|103283|103233|103286.1|103236.1|103250.1|103200.1|961
1660713000000|2022-08-17 05:10:00|103283.7|103233.7|103281.8|103231.8|103301|103251|103274|103224|1031
1660713300000|2022-08-17 05:15:00|103282.4|103232.4|103289.5|103239.5|103295.6|103245.6|103280.6|103230.6|797
1660713600000|2022-08-17 05:20:00|103289.7|103239.7|103296.7|103246.7|103310.9|103254.8|103283.7|103233.7|960
1660713900000|2022-08-17 05:25:00|103296.5|103246.5|103317.3|103267.3|103317.3|103267.3|103293.4|103243.4|877
1660714200000|2022-08-17 05:30:00|103316.9|103266.9|103331.4|103281.4|103338.2|103288.2|103309.4|103259.4|930
1660714500000|2022-08-17 05:35:00|103330.4|103280.4|103328.1|103278.1|103336.4|103286.4|103300.8|103250.8|985
1660714800000|2022-08-17 05:40:00|103328.3|103278.3|103326.8|103276.8|103338.8|103288.8|103308.9|103268.7|1001
1660715100000|2022-08-17 05:45:00|103326.9|103276.9|103327.3|103277.3|103348.8|103287.7|103319.2|103264.7|942
1660715400000|2022-08-17 05:50:00|103327.2|103277.2|103323.3|103273.3|103357|103293.1|103321.3|103252.9|642
1660715700000|2022-08-17 05:55:00|103333.9|103262.1|103264|103214|103339|103273.9|103240.6|103190.6|1111
1660716000000|2022-08-17 06:00:00|103264.7|103210.1|103196.1|103146.1|103264.7|103210.1|103168.6|103118.6|1838
1660716300000|2022-08-17 06:05:00|103195.1|103145.1|103211.6|103186.6|103226.5|103191|103182.5|103145.1|1315
1660716600000|2022-08-17 06:10:00|103215.1|103190.1|103305.1|103255.1|103320.5|103281.7|103210|103185|1552
1660716900000|2022-08-17 06:15:00|103303.6|103253.6|103395.1|103345.1|103452|103409|103299.1|103249.1|1690
1660717200000|2022-08-17 06:20:00|103394.2|103344.2|103501.8|103451.8|103508.4|103472.1|103393.2|103343.2|1451
1660717500000|2022-08-17 06:25:00|103501.9|103451.9|103410.7|103360.7|103506.2|103468.8|103397.1|103353|1451
1660717800000|2022-08-17 06:30:00|103410.5|103360.5|103458.4|103408.4|103465.9|103415.9|103401|103351|1290
1660718100000|2022-08-17 06:35:00|103458.5|103408.5|103426.8|103401.8|103470|103434.1|103398.3|103348.3|1520
1660718400000|2022-08-17 06:40:00|103427.8|103402.8|103419.7|103369.7|103441.6|103402.8|103355.3|103318.3|1692
1660718700000|2022-08-17 06:45:00|103418.1|103368.1|103434.1|103409.1|103484.7|103438.6|103411.4|103364.3|1539
1660719000000|2022-08-17 06:50:00|103434.2|103409.2|103433|103383|103497|103447|103427.6|103377.6|1462
1660719300000|2022-08-17 06:55:00|103432.2|103382.2|103401.3|103376.3|103443.3|103396.8|103376.6|103326.6|1347
1660719600000|2022-08-17 07:00:00|103401.2|103376.2|103488.6|103463.6|103510|103477.5|103371.5|103333.2|1758
1660719900000|2022-08-17 07:05:00|103493|103468|103491.6|103466.6|103559.2|103523.7|103476.8|103445.7|1778
1660720200000|2022-08-17 07:10:00|103491.9|103466.9|103565.2|103540.2|103612.3|103572.3|103491.9|103466.9|1682
1660720500000|2022-08-17 07:15:00|103565.5|103540.5|103827|103777|103840.2|103790.2|103563|103538|1880
1660720800000|2022-08-17 07:20:00|103826.1|103776.1|103743.5|103693.5|103862.8|103812.8|103724.7|103668|1962
1660721100000|2022-08-17 07:25:00|103744.7|103694.7|103735.3|103685.3|103802.8|103752.8|103728.7|103676|1883
1660721400000|2022-08-17 07:30:00|103736|103686|103729.5|103704.5|103765|103740|103677.3|103624|1794
1660721700000|2022-08-17 07:35:00|103729.8|103704.8|103735.9|103710.9|103763.2|103738.2|103685.7|103655.5|1428
1660722000000|2022-08-17 07:40:00|103737.1|103712.1|103778.5|103753.5|103799.5|103774.5|103670.4|103645.4|1771
1660722300000|2022-08-17 07:45:00|103779.2|103754.2|103747.5|103722.5|103790.6|103758.1|103732.1|103688.1|1733
1660722600000|2022-08-17 07:50:00|103747.7|103722.7|103747.9|103722.9|103770.6|103732.2|103698.1|103659.7|1784
1660722900000|2022-08-17 07:55:00|103747|103722|103701.7|103676.7|103771.4|103730.8|103696.2|103667|1759
1660723200000|2022-08-17 08:00:00|103705.2|103680.2|103857.4|103832.4|103862.1|103834.2|103697.2|103664.9|1934
1660723500000|2022-08-17 08:05:00|103857.7|103832.7|103834.9|103809.9|103928.9|103903.9|103826.3|103785.7|1733
1660723800000|2022-08-17 08:10:00|103834.7|103809.7|103797.2|103747.2|103864.8|103834.3|103777.5|103740.1|1705
1660724100000|2022-08-17 08:15:00|103795.8|103745.8|103793.1|103743.1|103826.5|103801.5|103756|103709.4|1696
1660724400000|2022-08-17 08:20:00|103793.6|103743.6|103647.5|103622.5|103815.2|103777.2|103647.5|103620.5|1677
1660724700000|2022-08-17 08:25:00|103648|103623|103632.9|103607.9|103676|103643.6|103565.3|103540.3|1580
1660725000000|2022-08-17 08:30:00|103633.4|103608.4|103559.4|103534.4|103658.6|103628.4|103554.8|103521.5|1648
1660725300000|2022-08-17 08:35:00|103559.6|103534.6|103540.5|103490.5|103609|103576.1|103531.1|103490.5|1449
1660725600000|2022-08-17 08:40:00|103538.5|103488.5|103498.4|103473.4|103555.1|103515.4|103441.3|103412.5|1703
1660725900000|2022-08-17 08:45:00|103496.5|103471.5|103530.2|103505.2|103571.8|103534.1|103480.3|103455.3|1663
1660726200000|2022-08-17 08:50:00|103529.8|103504.8|103564.3|103539.3|103568.3|103541.8|103513.9|103477.5|1694
1660726500000|2022-08-17 08:55:00|103564.1|103539.1|103656.4|103606.4|103672.2|103624.1|103551.9|103517.8|1689
1660726800000|2022-08-17 09:00:00|103662.1|103612.1|103690|103665|103716.1|103680.6|103646.7|103596.3|1732
1660727100000|2022-08-17 09:05:00|103692.1|103667.1|103656.6|103631.6|103710.2|103676.9|103651|103618.2|1365
1660727400000|2022-08-17 09:10:00|103656|103631|103646.8|103621.8|103679|103648.7|103611.8|103574|1425
1660727700000|2022-08-17 09:15:00|103647.8|103622.8|103694.5|103669.5|103713.9|103674.4|103637.5|103604.5|1261
1660728000000|2022-08-17 09:20:00|103694.3|103669.3|103710.2|103685.2|103720.4|103687.9|103663.8|103638.8|1490
1660728300000|2022-08-17 09:25:00|103709.8|103684.8|103752|103727|103765.5|103728.6|103700.1|103663.6|1283
1660728600000|2022-08-17 09:30:00|103751.9|103726.9|103743.4|103718.4|103778.4|103743.2|103732|103701.6|1228
1660728900000|2022-08-17 09:35:00|103744.9|103719.9|103819.3|103794.3|103834.4|103796.9|103720.4|103681.6|1535
1660729200000|2022-08-17 09:40:00|103819.2|103794.2|103761.1|103736.1|103844|103807.7|103736.7|103701|1466
1660729500000|2022-08-17 09:45:00|103760.7|103735.7|103766.4|103741.4|103788.1|103756.9|103732.4|103694|1313
1660729800000|2022-08-17 09:50:00|103764.6|103739.6|103742.2|103717.2|103786.5|103761.5|103740.2|103709.5|1261
1660730100000|2022-08-17 09:55:00|103743.4|103718.4|103692.6|103667.6|103765|103732.8|103666.9|103631.8|1814
1660730400000|2022-08-17 10:00:00|103692.3|103667.3|103708.1|103683.1|103761.7|103718.8|103672.4|103635.2|1414
1660730700000|2022-08-17 10:05:00|103707.7|103682.7|103700.5|103675.5|103730|103694.6|103679.5|103642.3|1439
1660731000000|2022-08-17 10:10:00|103701|103676|103725.2|103700.2|103731.6|103706.5|103673.9|103644.4|1241
1660731300000|2022-08-17 10:15:00|103723.8|103698.8|103733.1|103708.1|103748.5|103713|103698.9|103673|1334
1660731600000|2022-08-17 10:20:00|103733|103708|103734.5|103709.5|103749.5|103717.9|103706.5|103665.9|1381
1660731900000|2022-08-17 10:25:00|103746|103696|103750|103725|103765.6|103733.6|103718.1|103683.8|1352
1660732200000|2022-08-17 10:30:00|103752.1|103727.1|103760.6|103735.6|103823|103790.3|103748|103713.5|1433
1660732500000|2022-08-17 10:35:00|103760.3|103735.3|103831.9|103781.9|103854.5|103824.4|103760.3|103727.3|1409
1660732800000|2022-08-17 10:40:00|103819.1|103794.1|103910.2|103885.2|104012.7|103962.7|103819|103794|1678
1660733100000|2022-08-17 10:45:00|103910.5|103885.5|103936.1|103886.1|103947.8|103909.8|103893|103843|1582
1660733400000|2022-08-17 10:50:00|103935.9|103885.9|103878.8|103828.8|103943.8|103893.8|103859.8|103809.8|1365
1660733700000|2022-08-17 10:55:00|103878.2|103828.2|103831.4|103806.4|103879.2|103842.3|103803.5|103765.5|1490
1660734000000|2022-08-17 11:00:00|103833.1|103808.1|103889.1|103839.1|103892.5|103856.7|103830|103805|1717
1660734300000|2022-08-17 11:05:00|103876.6|103851.6|103894.7|103844.7|103900.9|103863.2|103849.3|103811.4|1636
1660734600000|2022-08-17 11:10:00|103884.9|103859.9|103961.8|103936.8|103974.5|103942|103856.6|103820.8|1600
1660734900000|2022-08-17 11:15:00|103958.7|103933.7|103983.1|103958.1|104027.7|103989.3|103951.2|103914|1556
1660735200000|2022-08-17 11:20:00|103985.3|103960.3|103991.7|103941.7|104025.5|103988.1|103951.8|103919.5|1281
1660735500000|2022-08-17 11:25:00|103991.6|103941.6|104024.7|103974.7|104031.6|103987.4|103977.6|103940.9|1750
1660735800000|2022-08-17 11:30:00|104025.1|103975.1|104020.9|103970.9|104035.4|103997|104006|103956|1935
1660736100000|2022-08-17 11:35:00|104021.8|103971.8|104039|103989|104073.8|104023.8|104012|103962|1792
1660736400000|2022-08-17 11:40:00|104038.8|103988.8|104077|104027|104078.5|104028.5|104030|103980|1433
1660736700000|2022-08-17 11:45:00|104077.6|104027.6|104062.1|104012.1|104119.9|104069.9|104047.1|103997.1|1438
1660737000000|2022-08-17 11:50:00|104061.6|104011.6|103987.3|103937.3|104079.6|104029.6|103985.8|103935.8|1528
1660737300000|2022-08-17 11:55:00|103987.9|103937.9|103928|103878|103991.1|103941.1|103920.7|103870.7|1645
1660737600000|2022-08-17 12:00:00|103929.7|103879.7|103906.4|103856.4|103930.2|103880.2|103884.8|103834.8|1675
1660737900000|2022-08-17 12:05:00|103907.5|103857.5|103928.1|103878.1|103966|103916|103906.5|103856.5|1622
1660738200000|2022-08-17 12:10:00|103928.6|103878.6|103930.2|103880.2|103956.9|103906.9|103895|103845|1525
1660738500000|2022-08-17 12:15:00|103930.8|103880.8|103989.9|103939.9|104037.9|103987.9|103903.8|103853.8|1614
1660738800000|2022-08-17 12:20:00|103988.3|103938.3|104025.2|103975.2|104035.7|103985.7|103958.3|103908.3|1693
1660739100000|2022-08-17 12:25:00|104024.8|103974.8|104049.9|103984.7|104093.1|104043.1|104015.3|103965.3|2010
1660739400000|2022-08-17 12:30:00|104041.4|103991.4|104132.4|104082.4|104171.2|104093.7|103909.3|103850.4|2246
1660739700000|2022-08-17 12:35:00|104131.3|104081.3|104062.6|104012.6|104144.7|104094.7|104054|104004|2024
1660740000000|2022-08-17 12:40:00|104062.9|104012.9|104045.9|103995.9|104080.5|104030.5|104016.8|103966.8|1973
1660740300000|2022-08-17 12:45:00|104045.8|103995.8|104091.8|104041.8|104113.2|104063.2|104015.2|103965.2|1870
1660740600000|2022-08-17 12:50:00|104091.9|104041.9|104077.2|104027.2|104117.2|104067.2|104023.4|103973.4|1747
1660740900000|2022-08-17 12:55:00|104077.3|104027.3|104072.6|104022.6|104114.4|104064.4|104015.4|103965.4|1926
1660741200000|2022-08-17 13:00:00|104072.4|104022.4|104112.3|104062.3|104148.8|104098.8|104046.5|103996.5|2028
1660741500000|2022-08-17 13:05:00|104112.1|104062.1|104023.7|103973.7|104158.4|104119.8|103996.4|103946.4|1984
1660741800000|2022-08-17 13:10:00|104024|103974|104070.1|104020.1|104146.5|104100.8|104005.9|103962.1|2044
1660742100000|2022-08-17 13:15:00|104071.4|104021.4|104082.6|104032.6|104116.4|104072|104036.4|103993.8|1935
1660742400000|2022-08-17 13:20:00|104083.7|104033.7|104062.7|104012.7|104128.4|104078.4|104034.8|103991.6|1902
1660742700000|2022-08-17 13:25:00|104063.4|104013.4|104049.1|103999.1|104086.1|104036.1|104019.4|103977.8|2024
1660743000000|2022-08-17 13:30:00|104049.3|103999.3|104088.8|104038.8|104093.3|104048.5|103997.4|103891.9|2121
1660743300000|2022-08-17 13:35:00|104090.6|104040.6|104036.3|104011.3|104107.4|104068.9|103993|103943|1987
1660743600000|2022-08-17 13:40:00|104036.8|104011.8|104082.8|104032.8|104144.9|104103.8|104030.5|103995.7|1997
1660743900000|2022-08-17 13:45:00|104082.5|104032.5|104022.5|103997.5|104120.3|104084.2|104019.8|103985.2|1847
1660744200000|2022-08-17 13:50:00|104021.9|103996.9|104019.1|103994.1|104089.6|104058.3|104011.5|103977.9|1875
1660744500000|2022-08-17 13:55:00|104019.2|103994.2|104027.6|103977.6|104051.5|104011.2|103944.4|103906.3|1818
1660744800000|2022-08-17 14:00:00|104028.3|103978.3|103862.4|103812.4|104028.3|103991.2|103855.4|103805.4|2005
1660745100000|2022-08-17 14:05:00|103863.3|103813.3|103808.6|103758.6|103879.1|103829.1|103726.7|103676.7|2183
1660745400000|2022-08-17 14:10:00|103808.9|103758.9|103895.4|103845.4|103920.7|103870.7|103779.8|103731.2|2013
1660745700000|2022-08-17 14:15:00|103897.1|103847.1|103912.7|103862.7|103933.1|103895.8|103851.7|103811.8|1977
1660746000000|2022-08-17 14:20:00|103912.4|103862.4|103930.3|103880.3|103935|103889|103866.7|103829.3|1924
1660746300000|2022-08-17 14:25:00|103930.2|103880.2|103914.5|103864.5|103964.1|103914.1|103905.8|103864.5|1774
1660746600000|2022-08-17 14:30:00|103902.4|103877.4|103934.6|103909.6|103981.1|103931.1|103877.2|103840.7|1947
1660746900000|2022-08-17 14:35:00|103934.9|103909.9|104112.4|104062.4|104144.8|104096.1|103933.8|103895.5|1894
1660747200000|2022-08-17 14:40:00|104112.5|104062.5|104063.7|104013.7|104117.9|104067.9|104045.3|103995.3|1770
1660747500000|2022-08-17 14:45:00|104062.5|104012.5|104013.9|103963.9|104072.9|104033.6|103992.1|103942.1|1925
1660747800000|2022-08-17 14:50:00|104013.1|103963.1|104109.3|104059.3|104153.1|104103.1|104013.1|103963.1|1960
1660748100000|2022-08-17 14:55:00|104109.6|104059.6|104111|104086|104141|104099.4|104072.1|104022.1|2083
1660748400000|2022-08-17 15:00:00|104108.5|104083.5|104077.1|104027.1|104124.8|104089.6|104011.7|103961.7|2016
1660748700000|2022-08-17 15:05:00|104077.2|104027.2|104139.2|104089.2|104160.7|104110.7|104036.8|103986.8|1722
1660749000000|2022-08-17 15:10:00|104142.7|104092.7|104100|104050|104170.3|104120.3|104097.4|104047.4|1701
1660749300000|2022-08-17 15:15:00|104100.2|104050.2|104045.9|103995.9|104122.9|104072.9|104039.5|103989.5|1627
1660749600000|2022-08-17 15:20:00|104046.2|103996.2|104039.2|103989.2|104079.4|104029.4|104010.3|103922.1|1532
1660749900000|2022-08-17 15:25:00|104039.1|103989.1|104075.9|104025.9|104087.7|104037.7|104036.7|103986.7|1766
1660750200000|2022-08-17 15:30:00|104075.5|104025.5|104010|103960|104084.4|104034.4|103924.7|103865|2060
1660750500000|2022-08-17 15:35:00|104006.1|103956.1|104073.5|104023.5|104092|104031.5|103995.5|103926.9|1818
1660750800000|2022-08-17 15:40:00|104073.8|104023.8|104144.8|104052.1|104157.6|104086.4|104051.9|103983.6|1688
1660751100000|2022-08-17 15:45:00|104145|104052.2|104084.7|104034.7|104145|104074.2|104044|103941.7|1989
1660751400000|2022-08-17 15:50:00|104085.1|104035.1|104106.8|104056.8|104111.1|104061.1|104045.8|103974.9|1992
1660751700000|2022-08-17 15:55:00|104106.9|104056.9|104136.5|104086.5|104138.7|104088.7|104085|104035|1673
1660752000000|2022-08-17 16:00:00|104133.5|104083.5|104081.4|104031.4|104133.5|104083.5|104062.8|103964.8|1659
1660752300000|2022-08-17 16:05:00|104081.9|104031.9|104077|104027|104088.4|104033.6|104050.8|103990|1673
1660752600000|2022-08-17 16:10:00|104076.8|104026.8|104049.7|103999.7|104086|104036|104046.8|103996.8|1651
1660752900000|2022-08-17 16:15:00|104049.3|103999.3|104060.9|104010.9|104067.4|104017.4|104038.9|103988.9|1464
1660753200000|2022-08-17 16:20:00|104060.8|104010.8|104065.8|104015.8|104078.8|104028.8|104042.8|103992.8|1710
1660753500000|2022-08-17 16:25:00|104064.8|104014.8|104051.6|104001.6|104098.1|104048.1|104040.4|103982.3|2018
1660753800000|2022-08-17 16:30:00|104052.2|104002.2|104057.8|104007.8|104057.8|104007.8|104000.1|103950.1|1788
1660754100000|2022-08-17 16:35:00|104057.4|104007.4|104014.3|103964.3|104064.8|104014.8|104000.7|103906.2|2000
1660754400000|2022-08-17 16:40:00|104012.3|103962.3|104008.7|103958.7|104046.9|103992.5|103979.5|103886.9|2107
1660754700000|2022-08-17 16:45:00|104008.9|103958.9|104035.7|103985.7|104051.4|103990.2|103964.6|103881.3|2272
1660755000000|2022-08-17 16:50:00|104035.3|103985.3|104028.5|103978.5|104063.3|104002|104004.5|103937.5|2205
1660755300000|2022-08-17 16:55:00|104026.4|103976.4|104067.4|104017.4|104080.2|104024.5|104010.3|103928.3|2131
1660755600000|2022-08-17 17:00:00|104066.6|104016.6|104048.8|103998.8|104100.2|104050.2|104037|103952.8|2085
1660755900000|2022-08-17 17:05:00|104047.8|103997.8|104051|104001|104062.8|104012.8|104022.2|103972.2|2133
1660756200000|2022-08-17 17:10:00|104051.2|104001.2|104053.6|104003.6|104084.5|104033.9|104039.9|103989.9|1859
1660756500000|2022-08-17 17:15:00|104053.8|104003.8|104083.7|104033.7|104088.9|104038.9|104050.7|104000.7|1424
1660756800000|2022-08-17 17:20:00|104083.5|104033.5|104075.6|104025.6|104087.5|104037.5|104067.3|104017.3|2185
1660757100000|2022-08-17 17:25:00|104075.4|104025.4|104055.8|104005.8|104082.8|104032.8|104009.4|103945.1|1983
1660757400000|2022-08-17 17:30:00|104056.9|104006.9|104022.8|103972.8|104057.7|104007.7|104005.4|103933.3|1873
1660757700000|2022-08-17 17:35:00|104022.7|103972.7|104020.1|103970.1|104036.8|103982.5|103998.6|103924.2|1240
1660758000000|2022-08-17 17:40:00|104020.5|103970.5|104024.4|103974.4|104033.9|103983.9|104009.4|103959.4|849
1660758300000|2022-08-17 17:45:00|104024.5|103974.5|104026.5|103976.5|104032.4|103982.4|104004.4|103943|1289
1660758600000|2022-08-17 17:50:00|104026.6|103976.6|104028.8|103978.8|104032.7|103982.7|104019.3|103969.3|1359
1660758900000|2022-08-17 17:55:00|104029.3|103979.3|104020.1|103904.1|104065.7|103988.1|104014.6|103904.1|1329
1660759200000|2022-08-17 18:00:00|104014.1|103898.1|103857.9|103778.9|104030.4|103914.4|103747.2|103639.1|2368
1660759500000|2022-08-17 18:05:00|103856.2|103774.8|103807.9|103757.9|103921.3|103858|103737.9|103646.4|2369
1660759800000|2022-08-17 18:10:00|103818.7|103747.1|103681.9|103631.9|103881.8|103813.8|103681.9|103618.3|2288
1660760100000|2022-08-17 18:15:00|103681.7|103631.7|103699.6|103649.6|103761.5|103700.3|103681.7|103618.7|2130
1660760400000|2022-08-17 18:20:00|103711.4|103640.5|103777.9|103707.8|103812.8|103741.1|103686.2|103635.3|2125
1660760700000|2022-08-17 18:25:00|103772.7|103722.7|103700.1|103650.1|103799.3|103736.6|103700.1|103650.1|2050
1660761000000|2022-08-17 18:30:00|103699.7|103649.7|103627.9|103577.9|103727.2|103662.1|103606.6|103550.5|2095
1660761300000|2022-08-17 18:35:00|103628.1|103578.1|103598.1|103548.1|103667.9|103595.7|103564|103501.2|2093
1660761600000|2022-08-17 18:40:00|103605.3|103533.1|103713.3|103622.5|103724.9|103638.2|103592.3|103525.7|2201
1660761900000|2022-08-17 18:45:00|103715.6|103619.8|103748.3|103650.5|103801.1|103729.4|103688.5|103597.2|2030
1660762200000|2022-08-17 18:50:00|103742.5|103654.1|103728.3|103657.1|103778.8|103699.8|103709.6|103639.8|1952
1660762500000|2022-08-17 18:55:00|103728.2|103658|103839.7|103768.9|103865.5|103804.2|103707.2|103646.2|1920
1660762800000|2022-08-17 19:00:00|103828.1|103778.1|103800.5|103750.5|103862.1|103811.6|103797.4|103728.4|1848
1660763100000|2022-08-17 19:05:00|103803.3|103753.3|103788.1|103738.1|103812.5|103761.9|103733.7|103673|2046
1660763400000|2022-08-17 19:10:00|103790.2|103740.2|103869.6|103819.6|103880.2|103830.2|103755.8|103702.4|1937
1660763700000|2022-08-17 19:15:00|103870.7|103820.7|103871.9|103821.9|103878|103825|103815.4|103763.3|1715
1660764000000|2022-08-17 19:20:00|103874.4|103824.4|103848|103798|103904.1|103854.1|103842.2|103792.2|1696
1660764300000|2022-08-17 19:25:00|103846.9|103796.9|103834.4|103784.4|103884.3|103821.7|103807.2|103737.5|1680
1660764600000|2022-08-17 19:30:00|103835.9|103785.9|103859.9|103809.9|103880|103814.7|103822.4|103733.4|1847
1660764900000|2022-08-17 19:35:00|103859.5|103809.5|103878.1|103828.1|103886.4|103836.4|103848.1|103789.4|1777
1660765200000|2022-08-17 19:40:00|103878.2|103828.2|103840.2|103790.2|103883.1|103831.9|103826.8|103748.7|1768
1660765500000|2022-08-17 19:45:00|103839.7|103789.7|103889.3|103839.3|103900.7|103840.9|103835.1|103764.5|1801
1660765800000|2022-08-17 19:50:00|103888.5|103838.5|103885.6|103835.6|103911.1|103855.4|103859.3|103783.8|1501
1660766100000|2022-08-17 19:55:00|103884.6|103834.6|103898|103848|103927.5|103873.3|103869.6|103779.3|1501
1660766400000|2022-08-17 20:00:00|103898.2|103848.2|103891.1|103841.1|103920.9|103852.7|103871.3|103784.3|1313
1660766700000|2022-08-17 20:05:00|103893.3|103843.3|103910.8|103860.8|103958.4|103883|103883.2|103819.9|917
1660767000000|2022-08-17 20:10:00|103911.1|103861.1|103896.9|103846.9|103923.8|103861.1|103881.8|103816.6|976
1660767300000|2022-08-17 20:15:00|103897|103847|103908.2|103820.9|103930.5|103865.5|103885|103813.4|1100
1660767600000|2022-08-17 20:20:00|103907.7|103820|103934.4|103884.4|103956.9|103891.1|103893.1|103813|807
1660767900000|2022-08-17 20:25:00|103934.3|103884.3|103965.6|103893.5|103969.9|103905.4|103932.7|103865.3|643
1660768200000|2022-08-17 20:30:00|103968.3|103894.9|103966.2|103890.1|103996.6|103920.4|103948.4|103863.8|630
1660768500000|2022-08-17 20:35:00|103966.3|103890.3|103926.5|103846.6|103977.7|103913.8|103918.4|103833.4|817
1660768800000|2022-08-17 20:40:00|103926.4|103846.5|103912.1|103862.1|103937.7|103869.7|103904.3|103831.2|958
1660769100000|2022-08-17 20:45:00|103922.7|103852.7|103911.9|103861.9|103939.5|103875.8|103907|103834.9|1478
1660769400000|2022-08-17 20:50:00|103917.9|103867.9|103915.9|103865.9|103940.5|103876.1|103900.3|103838.8|1830
1660769700000|2022-08-17 20:55:00|103916.6|103866.6|103910.6|103794.6|103956.1|103874.6|103895.1|103779.1|1476
1660770000000|2022-08-17 21:00:00|103909.4|103793.4|103888.5|103772.5|103909.4|103793.4|103858|103742|97
1660770300000|2022-08-17 21:05:00|103888.4|103772.4|103983.8|103867.8|104006.4|103890.4|103884.2|103768.2|102
1660770600000|2022-08-17 21:10:00|103988.7|103872.7|103952.3|103836.3|104001.1|103885.1|103941.8|103825.8|19
1660770900000|2022-08-17 21:15:00|103949.3|103833.3|103953.9|103837.9|103954.7|103838.7|103934.9|103818.9|114
1660771200000|2022-08-17 21:20:00|103953.1|103837.1|103954.3|103838.3|103957.7|103841.7|103905.7|103789.7|74
1660771500000|2022-08-17 21:25:00|103954.8|103838.8|103963.5|103847.5|103972.9|103856.9|103927.6|103811.6|114
1660771800000|2022-08-17 21:30:00|103969.9|103853.9|103973.7|103857.7|103979.2|103863.2|103951.4|103835.4|159
1660772100000|2022-08-17 21:35:00|103974|103858|103969.8|103853.8|103986|103870|103935.3|103819.3|224
1660772400000|2022-08-17 21:40:00|103970.1|103854.1|103968.1|103852.1|103985.9|103869.9|103959|103843|188
1660772700000|2022-08-17 21:45:00|103964.7|103848.7|103999.8|103883.8|104056.2|103940.2|103962|103846|246
1660773000000|2022-08-17 21:50:00|104035.7|103919.7|104038.7|103922.7|104076.2|103960.2|103992.9|103876.9|217
1660773300000|2022-08-17 21:55:00|104038|103922|104036|103920|104071.8|103955.8|103995.4|103879.4|203
1660773600000|2022-08-17 22:00:00|103999.7|103883.7|104022.1|103906.1|104036.9|103920.9|103961.4|103845.4|716
1660773900000|2022-08-17 22:05:00|104023.7|103907.7|104039.6|103923.6|104059.3|103943.3|104013.7|103897.7|506
1660774200000|2022-08-17 22:10:00|104022.8|103906.8|104053.1|103937.1|104106.9|103990.9|104022.8|103906.8|719
1660774500000|2022-08-17 22:15:00|104045.9|103929.9|104025.7|103909.7|104089.1|103973.1|104025.7|103909.7|922
1660774800000|2022-08-17 22:20:00|104025.4|103909.4|104035.6|103919.6|104069.7|103953.7|104012.9|103896.9|941
1660775100000|2022-08-17 22:25:00|104036|103920|104022.5|103906.5|104076.6|103960.6|103980|103864|783
1660775400000|2022-08-17 22:30:00|104013|103897|103977|103861|104033|103917|103956.8|103840.8|1052
1660775700000|2022-08-17 22:35:00|103977.2|103861.2|104008.6|103892.6|104019.5|103903.5|103975.6|103859.6|1004
1660776000000|2022-08-17 22:40:00|104008.8|103892.8|103995.4|103879.4|104028.6|103912.6|103978|103862|1115
1660776300000|2022-08-17 22:45:00|103995.7|103879.7|103961.7|103845.7|104014.6|103898.6|103939.2|103823.2|767
1660776600000|2022-08-17 22:50:00|103962.3|103846.3|103990.5|103874.5|104000.9|103884.9|103957.4|103841.4|490
1660776900000|2022-08-17 22:55:00|103990.2|103874.2|104021.4|103905.4|104066.7|103950.7|103978.1|103862.1|790
1660777200000|2022-08-17 23:00:00|104017.4|103901.4|104026.8|103910.8|104051.8|103935.8|104013.8|103897.8|1033
1660777500000|2022-08-17 23:05:00|104025.5|103909.5|104031.3|103915.3|104043.8|103927.8|104001.6|103885.6|1249
1660777800000|2022-08-17 23:10:00|104031.1|103915.1|104041.4|103925.4|104055.9|103939.9|104005.7|103889.7|1402
1660778100000|2022-08-17 23:15:00|104041.2|103925.2|104040.6|103941.1|104065.7|103949.7|104015.3|103899.3|1484
1660778400000|2022-08-17 23:20:00|104039.9|103941|104059.3|103943.3|104077.9|103961.9|104027.7|103911.7|1556
1660778700000|2022-08-17 23:25:00|104057.6|103941.6|104042.1|103926.1|104063.7|103951.4|104028.9|103912.9|1367
1660779000000|2022-08-17 23:30:00|104042.6|103926.6|104029.2|103913.2|104045.6|103940.6|104014.9|103904.6|1143
1660779300000|2022-08-17 23:35:00|104029.5|103913.5|104045.1|103929.1|104057|103941|104010.2|103903.8|1102
1660779600000|2022-08-17 23:40:00|104044.9|103928.9|104009.1|103893.1|104046.3|103937.1|104005.4|103890.6|1467
1660779900000|2022-08-17 23:45:00|104008.8|103892.8|104014.5|103898.5|104018.9|103912.1|103989|103880.8|1026
1660780200000|2022-08-17 23:50:00|104014.2|103898.2|104013.9|103897.9|104040.7|103932.2|103995.9|103884.8|1247
1660780500000|2022-08-17 23:55:00|104013.6|103897.6|104005.4|103899.9|104032.7|103927.8|103991.3|103875.3|1453
1660780800000|2022-08-18 00:00:00|104006.7|103900.4|103947.9|103848.7|104089.4|103973.4|103921.1|103817.3|1713
1660781100000|2022-08-18 00:05:00|103948.2|103848.3|103915.4|103830.7|103948.4|103858.2|103901.4|103815.5|1900
1660781400000|2022-08-18 00:10:00|103916.1|103830.5|103929.9|103879.9|103970.9|103890|103900.5|103817.1|1635
1660781700000|2022-08-18 00:15:00|103938.6|103868.2|103904.9|103826.6|103960|103881.5|103892.2|103806|1825
1660782000000|2022-08-18 00:20:00|103895.1|103845.1|103887.5|103837.5|103910|103848.3|103873.1|103798.7|1988
1660782300000|2022-08-18 00:25:00|103887.4|103837.4|103888.2|103838.2|103919.3|103854.8|103874.3|103793.2|1684
1660782600000|2022-08-18 00:30:00|103888|103838|103872.1|103778.3|103916.4|103851.6|103856.8|103778.3|1703
1660782900000|2022-08-18 00:35:00|103867|103781.9|103855.8|103805.8|103898|103829.1|103852.9|103780.8|1246
1660783200000|2022-08-18 00:40:00|103855.3|103805.3|103892.7|103842.7|103906.3|103844.2|103840.1|103781.3|1422
1660783500000|2022-08-18 00:45:00|103892.1|103842.1|103913.9|103863.9|103939.5|103876.6|103888.8|103811.9|998
1660783800000|2022-08-18 00:50:00|103914.6|103864.6|103934.4|103884.4|103956.1|103894.8|103901.3|103832.2|1369
1660784100000|2022-08-18 00:55:00|103933.7|103883.7|103952.5|103851.4|103984.9|103923.2|103886.7|103782.7|1789
1660784400000|2022-08-18 01:00:00|103953.6|103859.9|103919.9|103834.6|103985.7|103922.9|103901.5|103810.5|1906
1660784700000|2022-08-18 01:05:00|103912.7|103841.8|103922.4|103840.4|103961.9|103892.1|103889.7|103818.2|1906
1660785000000|2022-08-18 01:10:00|103918.8|103839.6|103889.4|103810.5|103926.1|103855.6|103869.9|103800|1165
1660785300000|2022-08-18 01:15:00|103889.3|103810.3|103908.3|103809.1|103929.5|103833.1|103848.6|103783.8|1687
1660785600000|2022-08-18 01:20:00|103917.6|103810.4|103911.7|103861.7|103961.4|103871.2|103898.3|103803.4|1735
1660785900000|2022-08-18 01:25:00|103911.4|103861.4|103924.6|103815.6|103949.9|103870.2|103891.2|103815.6|1689
1660786200000|2022-08-18 01:30:00|103924.7|103815|103903.1|103853.1|103962.4|103898.9|103896.2|103815|1374
1660786500000|2022-08-18 01:35:00|103903.6|103853.6|103910|103860|103937.5|103874.9|103881.8|103827.2|1289
1660786800000|2022-08-18 01:40:00|103909.9|103859.9|103935.4|103856.7|103978|103887|103855|103796.7|1699
1660787100000|2022-08-18 01:45:00|103933.8|103857.4|103920.1|103829.6|103948.5|103864.6|103887.3|103813.9|1313
1660787400000|2022-08-18 01:50:00|103920.3|103824.8|103949|103846.9|103967.8|103869.5|103889.7|103810.3|2045
1660787700000|2022-08-18 01:55:00|103953.5|103845.9|103966.2|103916.2|103991.6|103923.2|103903.8|103837.4|1578
1660788000000|2022-08-18 02:00:00|103975.6|103894.5|103972.6|103898.6|104003.9|103930|103957.7|103881.1|1204
1660788300000|2022-08-18 02:05:00|103971.3|103900.5|103931.9|103881.9|103980|103920|103919.6|103846.5|1372
1660788600000|2022-08-18 02:10:00|103930.7|103880.7|103952.5|103902.5|103967.4|103906.4|103930.3|103860.2|1171
1660788900000|2022-08-18 02:15:00|103953.1|103903.1|103945.6|103895.6|103968.5|103908.2|103941.9|103869|1056
1660789200000|2022-08-18 02:20:00|103945.7|103895.7|103948.1|103898.1|103964.4|103900.6|103931.6|103857.5|1003
1660789500000|2022-08-18 02:25:00|103948|103898|103967.9|103894.4|103971.9|103907.7|103937.8|103866.8|1218
1660789800000|2022-08-18 02:30:00|103968|103895.9|103973.9|103897.5|103992.3|103915.7|103940.6|103863|1408
1660790100000|2022-08-18 02:35:00|103974.5|103900.1|103978.1|103892.4|104000.2|103924|103957.4|103883|928
1660790400000|2022-08-18 02:40:00|103978.8|103891.8|103954.7|103862.7|103982|103919.3|103923.6|103847.8|1310
1660790700000|2022-08-18 02:45:00|103954.6|103862.6|103919.5|103844.7|103966.9|103876.8|103896.7|103832.8|1510
1660791000000|2022-08-18 02:50:00|103925.6|103843.2|103927.4|103850.6|103941.7|103871.5|103895.8|103818.4|1357
1660791300000|2022-08-18 02:55:00|103931.9|103846.1|103953|103870.2|103960|103886.4|103912.8|103845.5|1582
1660791600000|2022-08-18 03:00:00|103949.5|103867.2|103954.2|103872.4|103959.8|103898|103931.9|103856|1125
1660791900000|2022-08-18 03:05:00|103952|103875.1|103945.6|103874.2|103959.5|103891.1|103931.1|103861.2|1165
1660792200000|2022-08-18 03:10:00|103945.5|103874|103953.7|103880.5|103966.1|103897.6|103934.3|103861.5|1118
1660792500000|2022-08-18 03:15:00|103955.9|103877.1|103975.1|103896.4|103984.2|103912.5|103941.5|103874.2|952
1660792800000|2022-08-18 03:20:00|103973.9|103897.2|103977.2|103893.6|103983.9|103917.3|103956.6|103890.9|1048
1660793100000|2022-08-18 03:25:00|103976.1|103894.7|103970.6|103890.8|103985.9|103914.3|103949.7|103878.3|935
1660793400000|2022-08-18 03:30:00|103970.3|103889|103971.2|103898.4|103983|103919.1|103954.9|103887.7|1420
1660793700000|2022-08-18 03:35:00|103971.1|103909.1|103993.6|103943.6|103999|103943.7|103957.1|103892.4|1068
1660794000000|2022-08-18 03:40:00|103993.1|103943.1|104073.3|104023.3|104090.2|104023.4|103988.2|103932.7|1652
1660794300000|2022-08-18 03:45:00|104070.1|104020.1|104081.6|104031.6|104095|104033.8|104051.7|103991|1824
1660794600000|2022-08-18 03:50:00|104081.4|104031.4|104082.1|103999.6|104114.8|104052.1|104059.1|103994.5|1600
1660794900000|2022-08-18 03:55:00|104081.7|104000|104067.9|103988.1|104086.6|104017.7|104045.8|103980.1|1151
1660795200000|2022-08-18 04:00:00|104068.3|103986.5|104060.4|103975.2|104082.7|104010.3|104042.9|103972.5|1091
1660795500000|2022-08-18 04:05:00|104061.7|103978|104052.4|103979.6|104072.6|104003.7|104036.5|103967.8|954
1660795800000|2022-08-18 04:10:00|104055.8|103977.1|104079.3|104008.4|104081.1|104018|104038.4|103968.7|1388
1660796100000|2022-08-18 04:15:00|104083.1|104010.1|104083.2|104033.2|104099|104035.7|104064.2|103992.6|1042
1660796400000|2022-08-18 04:20:00|104083.6|104033.6|104107.2|104027.4|104130.1|104055.1|104080|104018.9|961
1660796700000|2022-08-18 04:25:00|104105.8|104031.8|104108.1|104058.1|104132.8|104063.6|104087.2|104022.6|950
1660797000000|2022-08-18 04:30:00|104107.5|104057.5|104106.4|104029.8|104148.2|104079.8|104090.7|104026.9|1059
1660797300000|2022-08-18 04:35:00|104108.7|104027.9|104109.8|104032.7|104129.3|104056.9|104094|104020.9|883
1660797600000|2022-08-18 04:40:00|104108.2|104033.6|104111.6|104034.4|104123.5|104062.3|104089|104018.2|1158
1660797900000|2022-08-18 04:45:00|104110.4|104035.6|104105.5|104055.5|104127.6|104063.7|104089.1|104023.5|892
1660798200000|2022-08-18 04:50:00|104105.4|104055.4|104122.4|104072.4|104137.3|104078.3|104101.5|104035.9|1307
1660798500000|2022-08-18 04:55:00|104121.3|104071.3|104135.9|104085.9|104173.1|104109.9|104120.6|104059.7|1454
1660798800000|2022-08-18 05:00:00|104137.7|104087.7|104119.1|104069.1|104158.6|104097.9|104099.6|104045.2|1348
1660799100000|2022-08-18 05:05:00|104119.3|104069.3|104118.6|104068.6|104136.8|104076.8|104100.4|104050.4|1008
1660799400000|2022-08-18 05:10:00|104118.9|104068.9|104121|104071|104143.2|104078.7|104113|104053.3|809
1660799700000|2022-08-18 05:15:00|104122.2|104072.2|104084|104034|104122.4|104072.4|104072.1|104015|909
1660800000000|2022-08-18 05:20:00|104084.1|104034.1|104088.3|104038.3|104109.1|104051.2|104076.9|104012.2|800
1660800300000|2022-08-18 05:25:00|104088.4|104038.4|104047|103997|104105|104044.4|104038.6|103980|1138
1660800600000|2022-08-18 05:30:00|104047.2|103997.2|104001.9|103951.9|104057.7|104000.7|103999.9|103946.1|1265
1660800900000|2022-08-18 05:35:00|104002.7|103952.7|104038.3|103988.3|104047|103993.7|104002|103947.2|1028
1660801200000|2022-08-18 05:40:00|104038.4|103988.4|103989.5|103939.5|104043.7|103992.5|103977.3|103920.7|1310
1660801500000|2022-08-18 05:45:00|103989.6|103939.6|104046|103996|104075.4|104015|103985.4|103930.8|1389
1660801800000|2022-08-18 05:50:00|104046.7|103996.7|104093|104019.5|104104.1|104036.8|104046.7|103992.1|1512
1660802100000|2022-08-18 05:55:00|104090.3|104017.3|104229.9|104113.9|104237.9|104126.9|104080.4|104010.1|1717
1660802400000|2022-08-18 06:00:00|104228|104112|104211.5|104161.5|104263.5|104196.2|104175.9|104059.9|1925
1660802700000|2022-08-18 06:05:00|104212.2|104162.2|104193.7|104143.7|104238.7|104188.7|104176.6|104126.6|1645
1660803000000|2022-08-18 06:10:00|104194.2|104144.2|104210.6|104160.6|104243.9|104193.9|104192.8|104142.8|1244
1660803300000|2022-08-18 06:15:00|104211.1|104161.1|104259.3|104209.3|104273.6|104223.6|104210.8|104160.8|1480
1660803600000|2022-08-18 06:20:00|104259|104209|104250.1|104200.1|104264.7|104219.8|104219|104169|1372
1660803900000|2022-08-18 06:25:00|104250|104200|104219.2|104169.2|104258.3|104208.3|104211.5|104161.5|1274
1660804200000|2022-08-18 06:30:00|104218.9|104168.9|104257.4|104207.4|104270.5|104220.5|104218.9|104168.9|1459
1660804500000|2022-08-18 06:35:00|104256.8|104206.8|104251.7|104201.7|104305.5|104255.5|104231.9|104181.9|1575
1660804800000|2022-08-18 06:40:00|104252.1|104202.1|104267.7|104217.7|104301.6|104251.6|104243.3|104193.3|1292
1660805100000|2022-08-18 06:45:00|104267.8|104217.8|104358.1|104308.1|104372.9|104333.9|104260.4|104210.4|1557
1660805400000|2022-08-18 06:50:00|104357.8|104307.8|104440.6|104390.6|104461.2|104411.2|104350.5|104300.5|1743
1660805700000|2022-08-18 06:55:00|104439.3|104389.3|104441.9|104391.9|104490.1|104433.3|104382.5|104332.5|1893
1660806000000|2022-08-18 07:00:00|104440.2|104390.2|104360.1|104310.1|104440.2|104390.2|104309.2|104259.2|1889
1660806300000|2022-08-18 07:05:00|104359.2|104309.2|104306.1|104256.1|104427.1|104377.1|104285.9|104235.9|1811
1660806600000|2022-08-18 07:10:00|104307.4|104257.4|104351.6|104301.6|104362.2|104324.7|104295|104245|1652
1660806900000|2022-08-18 07:15:00|104351.1|104301.1|104449|104399|104461.8|104411.8|104343.6|104293.6|1780
1660807200000|2022-08-18 07:20:00|104450|104400|104432.6|104382.6|104491.2|104441.2|104414.2|104364.2|1796
1660807500000|2022-08-18 07:25:00|104433.1|104383.1|104399.6|104349.6|104451.6|104401.6|104338.3|104294|1727
1660807800000|2022-08-18 07:30:00|104399.7|104349.7|104317.1|104267.1|104405.9|104355.9|104295.4|104245.4|1620
1660808100000|2022-08-18 07:35:00|104317.7|104267.7|104272.9|104222.9|104327.7|104277.6|104258.8|104208.8|1680
1660808400000|2022-08-18 07:40:00|104273.7|104223.7|104231.6|104181.6|104274.5|104224.5|104207.9|104161.4|1780
1660808700000|2022-08-18 07:45:00|104231.8|104181.8|104280.3|104230.3|104305.3|104256.2|104229.4|104181.3|1688
1660809000000|2022-08-18 07:50:00|104280.6|104230.6|104308.5|104258.5|104325.2|104275.2|104257.6|104207.6|1554
1660809300000|2022-08-18 07:55:00|104308.3|104258.3|104312.1|104238.7|104365.5|104315.5|104248.7|104198.7|1611
1660809600000|2022-08-18 08:00:00|104308.9|104237.1|104139.9|104089.9|104327|104260.7|104099.4|104049.4|1898
1660809900000|2022-08-18 08:05:00|104140.3|104090.3|104137|104087|104185.4|104135.4|104111.2|104061.2|1665
1660810200000|2022-08-18 08:10:00|104136.6|104086.6|104158.4|104108.4|104159.9|104122.3|104107.4|104057.4|1670
1660810500000|2022-08-18 08:15:00|104157.9|104107.9|104229.9|104179.9|104238.4|104195.7|104146.5|104107.9|1448
1660810800000|2022-08-18 08:20:00|104228.7|104178.7|104230.9|104180.9|104263.1|104213.1|104207.4|104157.4|1480
1660811100000|2022-08-18 08:25:00|104231.5|104181.5|104271.2|104221.2|104293.6|104243.6|104220.9|104170.9|1546
1660811400000|2022-08-18 08:30:00|104271.4|104221.4|104268.9|104218.9|104294.1|104244.1|104242.5|104192.5|1644
1660811700000|2022-08-18 08:35:00|104269|104219|104274.6|104224.6|104318.8|104268.8|104250.8|104209.9|1547
1660812000000|2022-08-18 08:40:00|104274.1|104224.1|104220.6|104170.6|104328.2|104278.2|104214.2|104164.2|1715
1660812300000|2022-08-18 08:45:00|104220.7|104170.7|104206.7|104156.7|104234.4|104184.4|104137.8|104087.8|1984
1660812600000|2022-08-18 08:50:00|104206.9|104156.9|104268.8|104218.8|104276.1|104233.7|104187.1|104137.1|1684
1660812900000|2022-08-18 08:55:00|104268.3|104218.3|104231.3|104181.3|104317.6|104274.3|104217.6|104167.6|1658
1660813200000|2022-08-18 09:00:00|104231.6|104181.6|104191.7|104141.7|104259.2|104209.2|104181|104140.4|1587
1660813500000|2022-08-18 09:05:00|104191.9|104141.9|104239.2|104189.2|104248.1|104198.1|104188.7|104138.7|1506
1660813800000|2022-08-18 09:10:00|104238.7|104188.7|104309.8|104259.8|104320.1|104270.1|104232.6|104182.6|1528
1660814100000|2022-08-18 09:15:00|104309.1|104259.1|104304.3|104254.3|104325.5|104275.5|104257.7|104207.7|1593
1660814400000|2022-08-18 09:20:00|104304.8|104254.8|104310.9|104260.9|104317.7|104267.7|104266.1|104216.1|1255
1660814700000|2022-08-18 09:25:00|104311|104261|104302.9|104252.9|104326.6|104276.6|104280.1|104230.1|1474
1660815000000|2022-08-18 09:30:00|104302.8|104252.8|104259.7|104209.7|104306.2|104256.2|104237.5|104187.5|1421
1660815300000|2022-08-18 09:35:00|104255.9|104205.9|104312.9|104262.9|104318.7|104275.9|104238.2|104195.5|1459
1660815600000|2022-08-18 09:40:00|104312.7|104262.7|104235.1|104185.1|104312.7|104262.7|104229.2|104179.2|1464
1660815900000|2022-08-18 09:45:00|104232.7|104182.7|104236.8|104186.8|104249.6|104199.6|104196.9|104146.9|1503
1660816200000|2022-08-18 09:50:00|104237.1|104187.1|104161.1|104111.1|104238.1|104188.1|104157.2|104108.5|1450
1660816500000|2022-08-18 09:55:00|104161.4|104111.4|104021|103971|104162|104112|104021|103971|1738
1660816800000|2022-08-18 10:00:00|104020.4|103970.4|103981.3|103956.3|104065.6|104015.6|103976.4|103926.4|1864
1660817100000|2022-08-18 10:05:00|103983|103958|103913.2|103863.2|104017.3|103970.4|103911.8|103861.8|1836
1660817400000|2022-08-18 10:10:00|103915.4|103865.4|103982.1|103932.1|103984.9|103934.9|103906.9|103856.9|1713
1660817700000|2022-08-18 10:15:00|103981.6|103931.6|104033.4|103983.4|104035.5|103985.5|103953.3|103915.9|1587
1660818000000|2022-08-18 10:20:00|104033.9|103983.9|104054.7|104004.7|104056.1|104020|103962.4|103922.6|1503
1660818300000|2022-08-18 10:25:00|104055.6|104005.6|104065.9|104015.9|104087.1|104037.1|104012.5|103962.5|1665
1660818600000|2022-08-18 10:30:00|104065.5|104015.5|104072.6|104022.6|104092.6|104050.7|104054.7|104012.1|1395
1660818900000|2022-08-18 10:35:00|104073.9|104023.9|104087.1|104037.1|104097.7|104056.4|104049.6|103999.6|1411
1660819200000|2022-08-18 10:40:00|104086.9|104036.9|104064.2|104014.2|104103.4|104053.4|104049.6|104004.3|1227
1660819500000|2022-08-18 10:45:00|104063|104013|104063.3|104013.3|104106.7|104067.4|104057|104007|1366
1660819800000|2022-08-18 10:50:00|104063|104013|104078.3|104028.3|104094.1|104044.1|104045.4|104005.3|1353
1660820100000|2022-08-18 10:55:00|104078.2|104028.2|104031.8|104006.8|104079.3|104029.3|104016.6|103971.6|1509
1660820400000|2022-08-18 11:00:00|104033.7|104008.7|104017.7|103967.7|104066.8|104028.2|104001.5|103951.5|1841
1660820700000|2022-08-18 11:05:00|104018.1|103968.1|104100.7|104050.7|104102.7|104052.7|103978.5|103938.5|1374
1660821000000|2022-08-18 11:10:00|104100.1|104050.1|104049.8|103999.8|104106.2|104056.2|104027.9|103977.9|1510
1660821300000|2022-08-18 11:15:00|104050.3|104000.3|104067.3|104017.3|104069.2|104019.2|104005.3|103961.8|1495
1660821600000|2022-08-18 11:20:00|104067.6|104017.6|104156.5|104106.5|104165.6|104125.5|104062.8|104012.8|1389
1660821900000|2022-08-18 11:25:00|104157|104107|104096.1|104046.1|104186.3|104136.3|104076.6|104028.1|1684
1660822200000|2022-08-18 11:30:00|104096.6|104046.6|103995.4|103945.4|104107.2|104057.2|103965.8|103920.9|1755
1660822500000|2022-08-18 11:35:00|103995|103945|103979.6|103954.6|104021.4|103976.9|103963.9|103921.9|1698
1660822800000|2022-08-18 11:40:00|103979.5|103954.5|104024.2|103974.2|104053.6|104017.5|103976.4|103939.7|1758
1660823100000|2022-08-18 11:45:00|104023.1|103973.1|104047.8|103997.8|104087.2|104037.2|104017.6|103967.6|1711
1660823400000|2022-08-18 11:50:00|104047.7|103997.7|104077.5|104027.5|104112.6|104062.6|104021.2|103984|1708
1660823700000|2022-08-18 11:55:00|104077.9|104027.9|104083.4|104033.4|104115.6|104074.1|104038.6|103988.6|1704
1660824000000|2022-08-18 12:00:00|104084.1|104034.1|104007.4|103957.4|104104.2|104058.7|104000.5|103950.8|1866
1660824300000|2022-08-18 12:05:00|104006.1|103956.1|104022.9|103972.9|104042|103992|103950.2|103900.2|1948
1660824600000|2022-08-18 12:10:00|104018.3|103968.3|104065.7|104015.7|104095.5|104047.7|104013.2|103963.2|1805
1660824900000|2022-08-18 12:15:00|104064.2|104014.2|104114.8|104064.8|104116.7|104066.7|104021.4|103978|1736
1660825200000|2022-08-18 12:20:00|104114.7|104064.7|104014.7|103964.7|104118.4|104068.4|104014.7|103964.7|1824
1660825500000|2022-08-18 12:25:00|104018.5|103968.5|104105.9|104013.1|104105.9|104026.7|104004.9|103954.9|1826
1660825800000|2022-08-18 12:30:00|104109.1|104015|104120.2|104070.2|104221.8|104171.8|104055.4|103991.1|2194
1660826100000|2022-08-18 12:35:00|104118.7|104068.7|104229.1|104179.1|104232.5|104190.8|104110.8|104060.8|2036
1660826400000|2022-08-18 12:40:00|104228.8|104178.8|104252.6|104202.6|104329.6|104279.6|104162.3|104112.3|2122
1660826700000|2022-08-18 12:45:00|104255.4|104205.4|104283.4|104233.4|104301.9|104251.9|104243.2|104193.2|1952
1660827000000|2022-08-18 12:50:00|104283.7|104233.7|104243.7|104193.7|104283.7|104233.7|104197.7|104147.7|1955
1660827300000|2022-08-18 12:55:00|104241.3|104191.3|104219.2|104169.2|104269.3|104219.3|104213.7|104163.7|1932
1660827600000|2022-08-18 13:00:00|104220|104170|104280.4|104230.4|104283.4|104233.4|104198.6|104148.6|1855
1660827900000|2022-08-18 13:05:00|104281.1|104231.1|104346.8|104296.8|104354.3|104313.2|104257.5|104207.5|1847
1660828200000|2022-08-18 13:10:00|104346.4|104296.4|104325.6|104275.6|104346.7|104296.7|104266|104226.5|1648
1660828500000|2022-08-18 13:15:00|104326|104276|104396.9|104346.9|104404.4|104354.8|104302.3|104260.4|1759
1660828800000|2022-08-18 13:20:00|104396.8|104346.8|104466.3|104416.3|104474.3|104424.3|104359.3|104309.3|1806
1660829100000|2022-08-18 13:25:00|104465.8|104415.8|104391.1|104341.1|104484.6|104434.6|104371.2|104321.2|1853
1660829400000|2022-08-18 13:30:00|104387.7|104337.7|104538.6|104488.6|104553.2|104503.2|104373|104323|2110
1660829700000|2022-08-18 13:35:00|104538.7|104488.7|104550.8|104500.8|104567.7|104518.2|104499.8|104449.8|1983
1660830000000|2022-08-18 13:40:00|104549.1|104499.1|104657.3|104607.3|104691.9|104641.9|104542.5|104492.5|1994
1660830300000|2022-08-18 13:45:00|104657.8|104607.8|104771.3|104721.3|104772.1|104722.1|104655.9|104605.9|1942
1660830600000|2022-08-18 13:50:00|104771.5|104721.5|104700.2|104650.2|104772.4|104722.4|104684.9|104634.9|1872
1660830900000|2022-08-18 13:55:00|104700.4|104650.4|104755.1|104705.1|104782.3|104732.3|104694.2|104648.8|1819
1660831200000|2022-08-18 14:00:00|104758.4|104708.4|104797.1|104747.1|104977|104899.6|104753|104705.9|2167
1660831500000|2022-08-18 14:05:00|104797|104747|104809.7|104759.7|104925.9|104875.9|104744.8|104694.8|2103
1660831800000|2022-08-18 14:10:00|104810.1|104760.1|104722.2|104672.2|104815.3|104765.3|104693.2|104643.2|1964
1660832100000|2022-08-18 14:15:00|104721.8|104671.8|104758.7|104708.7|104779.5|104729.5|104707.6|104657.6|1812
1660832400000|2022-08-18 14:20:00|104758.8|104708.8|104744.8|104694.8|104804.9|104754.9|104729.4|104679.4|1823
1660832700000|2022-08-18 14:25:00|104745.5|104695.5|104763.9|104713.9|104793.3|104743.3|104736.1|104686.1|1734
1660833000000|2022-08-18 14:30:00|104763.5|104713.5|104761|104711|104798.7|104748.7|104717.7|104667.7|1823
1660833300000|2022-08-18 14:35:00|104760.9|104710.9|104722.5|104672.5|104794.1|104756.2|104711.2|104666.5|1495
1660833600000|2022-08-18 14:40:00|104722.6|104672.6|104765.2|104715.2|104783.5|104733.5|104719|104671.6|1590
1660833900000|2022-08-18 14:45:00|104765.1|104715.1|104694.5|104644.5|104797.7|104747.7|104673.6|104633.5|1612
1660834200000|2022-08-18 14:50:00|104696.3|104646.3|104708|104658|104721.8|104677.4|104644.5|104601.7|1836
1660834500000|2022-08-18 14:55:00|104708.8|104658.8|104697.4|104647.4|104710.6|104668.7|104653.8|104611.1|1943
1660834800000|2022-08-18 15:00:00|104697.1|104647.1|104646.2|104621.2|104711.8|104661.8|104634.1|104586.6|1725
1660835100000|2022-08-18 15:05:00|104647.4|104622.4|104649.3|104599.3|104689.8|104639.8|104607.2|104557.5|1618
1660835400000|2022-08-18 15:10:00|104650|104600|104548.1|104498.1|104650|104603.6|104537|104489.4|1681
1660835700000|2022-08-18 15:15:00|104548.3|104498.3|104506.6|104456.6|104558|104508|104481.1|104431.1|1669
1660836000000|2022-08-18 15:20:00|104507.6|104457.6|104507.5|104457.5|104544.6|104494.6|104477.7|104427.7|1697
1660836300000|2022-08-18 15:25:00|104507.7|104457.7|104510.5|104460.5|104569.4|104506.3|104471.7|104421.7|1622
1660836600000|2022-08-18 15:30:00|104510.3|104460.3|104622.5|104572.5|104653.7|104590.1|104507.3|104457.3|1773
1660836900000|2022-08-18 15:35:00|104622.7|104572.7|104625.2|104575.2|104667.9|104604.5|104609.9|104529.2|1577
1660837200000|2022-08-18 15:40:00|104636|104563.7|104699.1|104649.1|104722.5|104658.9|104618.8|104547.5|1620
1660837500000|2022-08-18 15:45:00|104699.3|104649.3|104758.8|104708.8|104781|104720|104685.8|104626.6|1939
1660837800000|2022-08-18 15:50:00|104758.7|104708.7|104803|104753|104817.1|104757.5|104750.1|104693.4|1693
1660838100000|2022-08-18 15:55:00|104802.8|104752.8|104836.3|104786.3|104847.7|104797.7|104777.8|104727.8|1790
1660838400000|2022-08-18 16:00:00|104837.1|104787.1|104842.5|104792.5|104914.6|104852.5|104816.4|104766.4|2025
1660838700000|2022-08-18 16:05:00|104843.2|104793.2|104860.2|104810.2|104877.9|104827.9|104834.4|104784.4|1757
1660839000000|2022-08-18 16:10:00|104859.4|104809.4|104869.3|104819.3|104882.3|104832.3|104852.7|104802.7|1757
1660839300000|2022-08-18 16:15:00|104869.1|104819.1|104949.6|104899.6|104959.9|104899.6|104854.3|104794.2|1806
1660839600000|2022-08-18 16:20:00|104949.2|104899.2|104960.8|104910.8|104994|104931.8|104935.1|104881.8|1527
1660839900000|2022-08-18 16:25:00|104961.1|104911.1|104949.3|104899.3|104992.3|104942.3|104942.2|104892.2|1601
1660840200000|2022-08-18 16:30:00|104948.8|104898.8|104955.9|104905.9|104980.2|104930.2|104944.9|104894.9|1569
1660840500000|2022-08-18 16:35:00|104955.8|104905.8|104962.4|104912.4|104988.6|104938.6|104953.8|104903.8|1449
1660840800000|2022-08-18 16:40:00|104963.8|104913.8|105034.9|104984.9|105045.4|104995.4|104962.1|104912.1|1612
1660841100000|2022-08-18 16:45:00|105035.2|104985.2|105040.2|104990.2|105044.5|104994.5|105005.6|104955.6|1517
1660841400000|2022-08-18 16:50:00|105040.3|104990.3|105055.5|105005.5|105085.7|105035.7|105025.8|104975.8|1569
1660841700000|2022-08-18 16:55:00|105055.3|105005.3|105135.9|105085.9|105147.9|105097.9|105041.8|104991.8|1601
1660842000000|2022-08-18 17:00:00|105136.7|105086.7|105194.8|105144.8|105198.9|105148.9|105107.2|105057.2|1905
1660842300000|2022-08-18 17:05:00|105195.1|105145.1|105122.2|105072.2|105207.4|105157.4|105113.1|105063.1|1738
1660842600000|2022-08-18 17:10:00|105122.1|105072.1|105166.2|105072.4|105200.5|105120.8|105068.8|105002.8|2072
1660842900000|2022-08-18 17:15:00|105167.5|105073.9|105147.1|105097.1|105211.8|105131|105129.2|105057.7|2181
1660843200000|2022-08-18 17:20:00|105147|105097|105167.7|105117.7|105183.1|105121.8|105124.1|105072|1516
1660843500000|2022-08-18 17:25:00|105168.6|105118.6|105151.7|105101.7|105192.1|105135.2|105139.2|105079.9|1483
1660843800000|2022-08-18 17:30:00|105153.3|105103.3|105171.8|105121.8|105179.3|105129.3|105139.7|105089.7|1410
1660844100000|2022-08-18 17:35:00|105171.9|105121.9|105160.1|105110.1|105186.4|105136.4|105133|105083|1383
1660844400000|2022-08-18 17:40:00|105159.1|105109.1|105154.8|105104.8|105170.6|105120.6|105118.5|105068.5|1547
1660844700000|2022-08-18 17:45:00|105155.6|105105.6|105172.1|105122.1|105198.9|105148.9|105128.9|105078.9|1481
1660845000000|2022-08-18 17:50:00|105172.9|105122.9|105174.3|105124.3|105192.5|105142.5|105155.9|105105.9|1418
1660845300000|2022-08-18 17:55:00|105175.2|105125.2|105199.4|105149.4|105213.6|105163.6|105157.3|105107.3|1707
1660845600000|2022-08-18 18:00:00|105199.5|105149.5|105164.7|105114.7|105214.8|105155.4|105160.8|105110|1551
1660845900000|2022-08-18 18:05:00|105164.6|105114.6|105162.5|105112.5|105183|105131.5|105157.9|105107.9|1039
1660846200000|2022-08-18 18:10:00|105162.4|105112.4|105164|105114|105174.8|105124.8|105159.6|105109.6|1185
1660846500000|2022-08-18 18:15:00|105162.7|105112.7|105184.8|105134.8|105212.5|105148.3|105141.6|105086.2|1221
1660846800000|2022-08-18 18:20:00|105184.9|105134.9|105144.9|105094.9|105190.6|105140.6|105135|105075.6|1157
1660847100000|2022-08-18 18:25:00|105145.2|105095.2|105130|105080|105154.3|105104.3|105124.3|105074.3|1066
1660847400000|2022-08-18 18:30:00|105132.8|105082.8|105142|105092|105152.6|105102.6|105123.2|105073.2|1107
1660847700000|2022-08-18 18:35:00|105142.5|105092.5|105150.5|105100.5|105153.7|105103.7|105137.6|105087.6|916
1660848000000|2022-08-18 18:40:00|105150.3|105100.3|105131.8|105081.8|105152.5|105102.5|105119.6|105069.6|920
1660848300000|2022-08-18 18:45:00|105133.4|105083.4|105133.3|105083.3|105145.1|105095.1|105119.4|105069.4|1151
1660848600000|2022-08-18 18:50:00|105133.4|105083.4|105073.1|105023.1|105136.8|105086.8|105061.2|105011.2|1564
1660848900000|2022-08-18 18:55:00|105071.9|105021.9|105123.8|105073.8|105133.4|105079.1|105046.3|104996.3|1249
1660849200000|2022-08-18 19:00:00|105123.9|105073.9|105094|105044|105125.2|105075.2|105079.6|105029.6|1000
1660849500000|2022-08-18 19:05:00|105094.5|105044.5|105006.8|104956.8|105094.5|105044.5|105006.8|104942.7|1501
1660849800000|2022-08-18 19:10:00|105007.1|104957.1|104974.4|104924.4|105012|104962|104967.5|104910.5|1223
1660850100000|2022-08-18 19:15:00|104972.7|104922.7|104955|104905|104995.5|104945.5|104942.6|104892.6|1300
1660850400000|2022-08-18 19:20:00|104953.7|104903.7|104960|104910|104972.4|104922.4|104944.3|104894.3|1087
1660850700000|2022-08-18 19:25:00|104959.6|104909.6|104943.3|104893.3|104989.3|104926.5|104937.1|104885.9|1285
1660851000000|2022-08-18 19:30:00|104971.4|104872.3|104936.8|104886.8|104999.4|104931.9|104928.1|104866.8|1226
1660851300000|2022-08-18 19:35:00|104936.7|104886.7|104965.8|104871.4|104986|104901.7|104932.9|104862|1194
1660851600000|2022-08-18 19:40:00|104959.7|104874.9|104980.3|104930.3|105002.7|104938.5|104945.7|104870.4|1509
1660851900000|2022-08-18 19:45:00|104980.2|104930.2|105035.2|104957.4|105061.4|104998.9|104979.4|104928.3|1163
1660852200000|2022-08-18 19:50:00|105032.1|104958.6|105037.6|104987.6|105050.3|104991.7|105015.5|104956.6|1418
1660852500000|2022-08-18 19:55:00|105037.7|104987.7|104980.1|104930.1|105037.7|104987.7|104979.6|104929.6|1365
1660852800000|2022-08-18 20:00:00|104980.7|104930.7|105017.7|104967.7|105030.4|104980.4|104979.9|104929.9|899
1660853100000|2022-08-18 20:05:00|105017.6|104967.6|105028|104978|105030.5|104980.5|105015.5|104965.5|683
1660853400000|2022-08-18 20:10:00|105027.5|104977.5|105033.6|104983.6|105054.6|104992.4|105015.1|104955.1|824
1660853700000|2022-08-18 20:15:00|105032.9|104982.9|105023.2|104948.9|105048.8|104983.5|105008.5|104948.2|599
1660854000000|2022-08-18 20:20:00|105009.9|104959.9|104999.6|104949.6|105046.5|104970.4|104992.4|104927|763
1660854300000|2022-08-18 20:25:00|105000.2|104950.2|105003.2|104953.2|105025.9|104965.2|104985.5|104914|904
1660854600000|2022-08-18 20:30:00|105006.5|104956.5|105039.9|104989.9|105132.7|105016.7|105001|104937.9|793
1660854900000|2022-08-18 20:35:00|105039.6|104989.6|105046.7|104996.7|105145.4|105029.4|105035.1|104957.1|758
1660855200000|2022-08-18 20:40:00|105046.8|104996.8|105060.4|105010.4|105095.5|105014.6|105044.3|104968.2|1198
1660855500000|2022-08-18 20:45:00|105060.1|105010.1|105057.2|105007.2|105097.3|105015.4|105054.3|104978.1|715
1660855800000|2022-08-18 20:50:00|105077.5|104999.3|105069|104987.1|105109|105019.4|105039.1|104960.1|1258
1660856100000|2022-08-18 20:55:00|105062.9|104982.5|105078.2|104962.2|105152.4|105036.4|105055.6|104944.6|2126
1660856400000|2022-08-18 21:00:00|105080.6|104964.6|105074.8|104958.8|105103.8|104987.8|105074.8|104958.8|6
1660857000000|2022-08-18 21:10:00|105220.5|105104.5|105229.4|105113.4|105265.7|105149.7|105220.5|105104.5|5
1660857300000|2022-08-18 21:15:00|105222.2|105106.2|105297.1|105181.1|105314.3|105198.3|105212.8|105096.8|145
1660857600000|2022-08-18 21:20:00|105297.8|105181.8|105261.2|105145.2|105300.9|105184.9|105209.6|105093.6|138
1660857900000|2022-08-18 21:25:00|105262.7|105146.7|105250.4|105134.4|105284|105168|105208.9|105092.9|768
1660858200000|2022-08-18 21:30:00|105245.8|105129.8|105287.7|105171.7|105297.6|105181.6|105245.8|105129.8|389
1660858500000|2022-08-18 21:35:00|105277.9|105161.9|105264.8|105148.8|105329.1|105213.1|105246.1|105130.1|239
1660858800000|2022-08-18 21:40:00|105261.1|105145.1|105258.3|105142.3|105283.7|105167.7|105249|105133|324
1660859100000|2022-08-18 21:45:00|105262.5|105146.5|105249.3|105133.3|105281|105165|105246|105130|386
1660859400000|2022-08-18 21:50:00|105244|105128|105260.2|105144.2|105279.7|105163.7|105243.3|105127.3|375
1660859700000|2022-08-18 21:55:00|105262.1|105146.1|105204.3|105088.3|105262.1|105146.1|105170.2|105054.2|343
1660860000000|2022-08-18 22:00:00|105198.5|105082.5|105183.6|105067.6|105213.4|105097.4|105157.5|105041.5|633
1660860300000|2022-08-18 22:05:00|105181.8|105065.8|105189.4|105076.6|105200.3|105084.3|105180|105065.6|383
1660860600000|2022-08-18 22:10:00|105190.7|105074.7|105174.3|105058.3|105201.1|105085.1|105169.9|105055.2|404
1660860900000|2022-08-18 22:15:00|105167|105051|105191.9|105075.9|105198.4|105084.6|105167|105051|541
1660861200000|2022-08-18 22:20:00|105191.7|105075.7|105178.9|105062.9|105193|105084.8|105163.5|105047.5|659
1660861500000|2022-08-18 22:25:00|105177.8|105061.8|105184.6|105068.6|105187.9|105077.2|105158|105052.3|672
1660861800000|2022-08-18 22:30:00|105184.7|105068.7|105174.9|105060.5|105187|105077.2|105153.4|105054.5|719
1660862100000|2022-08-18 22:35:00|105175.2|105060.8|105187.9|105082.3|105192.9|105087.5|105168.9|105055.6|654
1660862400000|2022-08-18 22:40:00|105185.3|105085.7|105190.7|105081.4|105206|105108.3|105158.2|105061.1|639
1660862700000|2022-08-18 22:45:00|105188.7|105072.7|105199.5|105083.5|105202.5|105090.3|105171.8|105058.7|475
1660863000000|2022-08-18 22:50:00|105196.8|105086.2|105203.6|105087.6|105206.8|105100.2|105171.3|105074.4|635
1660863300000|2022-08-18 22:55:00|105204.7|105088.7|105189.8|105073.8|105208.1|105105.3|105179|105066.3|486
1660863600000|2022-08-18 23:00:00|105189.5|105073.5|105180.3|105086.8|105197.9|105104.9|105151.6|105071.9|728
1660863900000|2022-08-18 23:05:00|105179.9|105086.9|105162.1|105092.1|105186.2|105104.4|105152.7|105073.3|529
1660864200000|2022-08-18 23:10:00|105159.5|105089.1|105162.7|105078.4|105182.4|105105.1|105144|105061.6|523
1660864500000|2022-08-18 23:15:00|105164.7|105075.5|105159.7|105080|105171.5|105103.3|105143.3|105072.2|469
1660864800000|2022-08-18 23:20:00|105157.2|105082.1|105158.1|105085.6|105172.5|105101.9|105140.9|105061.5|564
1660865100000|2022-08-18 23:25:00|105157.1|105085.4|105160.8|105068.8|105172.5|105100.1|105129.7|105066.7|687
1660865400000|2022-08-18 23:30:00|105162.5|105068|105146|105059|105162.5|105087.2|105121.2|105048.6|534
1660865700000|2022-08-18 23:35:00|105145.6|105059.3|105140.1|105056.4|105150.6|105081.5|105118.9|105053.6|536
1660866000000|2022-08-18 23:40:00|105141|105056.3|105146.8|105069.6|105163.6|105085.6|105118.1|105051.9|777
1660866300000|2022-08-18 23:45:00|105145.6|105070.3|105142.1|105058.9|105163.4|105079.2|105111.1|105038.2|789
1660866600000|2022-08-18 23:50:00|105138.2|105062|105144.2|105054.2|105159.8|105082.4|105123.6|105043.8|731
1660866900000|2022-08-18 23:55:00|105144.3|105054.6|105153.9|105072.7|105167.2|105087.2|105121.4|105047.3|712
1660867200000|2022-08-19 00:00:00|105163.7|105058.3|105204.7|105120.4|105214|105145.2|105157.3|105058.3|1584
1660867500000|2022-08-19 00:05:00|105204.3|105120.1|105204.9|105154.9|105223.9|105157.4|105186.6|105112.3|1451
1660867800000|2022-08-19 00:10:00|105204.3|105154.3|105220.6|105170.6|105247.3|105171.9|105202.8|105138.4|1952
1660868100000|2022-08-19 00:15:00|105220.1|105170.1|105231|105147.6|105255|105170.7|105202.3|105136.1|1999
1660868400000|2022-08-19 00:20:00|105221.9|105145.8|105224.6|105149.5|105252|105176|105202.2|105134.1|2129
1660868700000|2022-08-19 00:25:00|105223.4|105149.9|105253.1|105179.8|105274.8|105194.4|105204.8|105138.5|1610
1660869000000|2022-08-19 00:30:00|105251.1|105178.3|105282.1|105208.8|105284.1|105219.1|105229.5|105168|1604
1660869300000|2022-08-19 00:35:00|105282.4|105209|105296.1|105217.2|105312.5|105246.3|105256.1|105186.9|1646
1660869600000|2022-08-19 00:40:00|105294.5|105214.6|105245.6|105162.6|105306.3|105242.2|105229.3|105156|1713
1660869900000|2022-08-19 00:45:00|105246.4|105161.5|105236.2|105156.1|105265.4|105193.6|105218.6|105142.6|1355
1660870200000|2022-08-19 00:50:00|105236.7|105156.2|105224.3|105174.3|105244.4|105180.4|105205.8|105135.9|1697
1660870500000|2022-08-19 00:55:00|105233.9|105158.1|105245.7|105195.7|105277.4|105215.7|105217.3|105144.4|1457
1660870800000|2022-08-19 01:00:00|105256.4|105185.9|105229.8|105156.9|105256.8|105195.9|105215|105154.6|1409
1660871100000|2022-08-19 01:05:00|105218.4|105168.4|105230.1|105180.1|105252.8|105185.9|105215.3|105154.1|1093
1660871400000|2022-08-19 01:10:00|105230.4|105180.4|105224.2|105148.8|105259.4|105197.5|105216.2|105145.6|1095
1660871700000|2022-08-19 01:15:00|105228.3|105148.3|105214.3|105164.3|105250.7|105188.6|105208.6|105140.7|1271
1660872000000|2022-08-19 01:20:00|105214.2|105164.2|105215.4|105165.4|105246.2|105187.2|105209.9|105149.6|1082
1660872300000|2022-08-19 01:25:00|105215.3|105165.3|105205.9|105155.9|105244.7|105184.9|105202.1|105142.4|980
1660872600000|2022-08-19 01:30:00|105206.1|105156.1|105310.2|105260.2|105387.3|105284|105200|105138.8|1655
1660872900000|2022-08-19 01:35:00|105310.1|105260.1|105324.9|105274.9|105375.3|105285.1|105282.7|105213.3|1584
1660873200000|2022-08-19 01:40:00|105324.2|105274.2|105322.9|105245.1|105376.3|105296.8|105305.6|105238.6|2061
1660873500000|2022-08-19 01:45:00|105320.1|105245|105309.6|105226.4|105330.7|105257.9|105285.6|105211.6|1370
1660873800000|2022-08-19 01:50:00|105309.7|105227|105318.8|105236.2|105345.3|105259.1|105258.8|105194.6|1863
1660874100000|2022-08-19 01:55:00|105317.9|105236.5|105326.3|105241.9|105346.1|105264.7|105276.5|105206.7|1595
1660874400000|2022-08-19 02:00:00|105324.3|105242.4|105270.5|105192|105344.1|105262.6|105268.7|105190.2|1458
1660874700000|2022-08-19 02:05:00|105269.9|105189.6|105239.6|105162.8|105296.8|105213.2|105213.3|105146.3|1392
1660875000000|2022-08-19 02:10:00|105240.5|105163.8|105239.4|105167.3|105262.2|105182.2|105202.6|105137.5|1612
1660875300000|2022-08-19 02:15:00|105239.5|105167|105316.9|105243.4|105336.6|105243.4|105226.7|105164|1422
1660875600000|2022-08-19 02:20:00|105317.3|105243.7|105286.5|105209|105324.9|105255.8|105261.7|105195.1|1284
1660875900000|2022-08-19 02:25:00|105286.8|105209.2|105276.8|105203.1|105309.4|105228.1|105254.6|105185|1125
1660876200000|2022-08-19 02:30:00|105276.9|105203.2|105286|105206.5|105333.9|105249.3|105260.1|105193|1123
1660876500000|2022-08-19 02:35:00|105288.5|105208.2|105226.1|105135.5|105318.6|105230.7|105192.4|105122.2|1282
1660876800000|2022-08-19 02:40:00|105223.6|105133.4|105217.1|105139.9|105245.6|105167.5|105194.8|105130.8|1110
1660877100000|2022-08-19 02:45:00|105216.6|105140.4|105241.5|105155.8|105270.7|105188.8|105200.9|105131.4|1025
1660877400000|2022-08-19 02:50:00|105240.7|105156.3|105197|105147|105241.5|105171.6|105181.9|105111|964
1660877700000|2022-08-19 02:55:00|105197.3|105147.3|105182.3|105111.3|105220.1|105150.9|105169.7|105107.2|1008
1660878000000|2022-08-19 03:00:00|105172.3|105122.3|105189.4|105139.4|105242|105146|105171.5|105110|1103
1660878300000|2022-08-19 03:05:00|105192.2|105142.2|105221.4|105143.2|105227|105158.9|105186.5|105122.6|1002
1660878600000|2022-08-19 03:10:00|105222.3|105142|105199.3|105149.3|105225.9|105164.3|105195.5|105130.1|1064
1660878900000|2022-08-19 03:15:00|105199.1|105149.1|105233.4|105161.8|105262.3|105179.9|105197.6|105133.4|862
1660879200000|2022-08-19 03:20:00|105233.9|105163.2|105210.5|105160.5|105234.5|105174.3|105195.6|105130.7|991
1660879500000|2022-08-19 03:25:00|105210.6|105160.6|105231|105181|105333.4|105235.4|105209.7|105149.2|986
1660879800000|2022-08-19 03:30:00|105230.9|105180.9|105251.7|105201.7|105269.3|105214.5|105227.9|105168|1091
1660880100000|2022-08-19 03:35:00|105251.6|105201.6|105263.9|105213.9|105288.3|105220.3|105238.3|105174.1|1138
1660880400000|2022-08-19 03:40:00|105263.7|105213.7|105284.7|105206|105310.7|105223|105260|105195.1|1152
1660880700000|2022-08-19 03:45:00|105282.4|105206.3|105281.2|105204.9|105313.7|105225.1|105265.7|105190|1177
1660881000000|2022-08-19 03:50:00|105281|105204.7|105251|105180.3|105289.8|105219.2|105224.1|105159.1|1184
1660881300000|2022-08-19 03:55:00|105240.9|105180.4|105254|105204|105321.4|105232.1|105238.2|105175.7|1311
1660881600000|2022-08-19 04:00:00|105251.3|105201.3|105334.6|105259.8|105361.2|105266.3|105245.3|105189.6|1426
1660881900000|2022-08-19 04:05:00|105322.1|105272.1|105335.3|105265.3|105366.9|105278.9|105303.5|105228.8|1513
1660882200000|2022-08-19 04:10:00|105335.4|105265.5|105359.4|105265.4|105374.9|105281.5|105322.9|105248.1|2052
1660882500000|2022-08-19 04:15:00|105359.5|105265.5|105361.4|105279.4|105377.8|105296.9|105330|105251.7|2152
1660882800000|2022-08-19 04:20:00|105360.3|105280.5|105359.3|105271.7|105377.1|105299.4|105343.6|105256|2189
1660883100000|2022-08-19 04:25:00|105359.2|105272.2|105359.9|105263|105376.9|105284.5|105323|105242.6|2183
1660883400000|2022-08-19 04:30:00|105358.9|105262.9|105350.6|105235.6|105379.9|105276.9|105326.7|105234.1|1070
1660883700000|2022-08-19 04:35:00|105335.7|105249.2|105367.8|105261.4|105376.2|105279.4|105322.9|105234.8|1268
1660884000000|2022-08-19 04:40:00|105370.1|105258.6|105327.1|105243.7|105373|105278.5|105321.3|105228.4|1312
1660884300000|2022-08-19 04:45:00|105326.9|105243.5|105322.7|105245.6|105357.4|105276.5|105305.1|105225.1|918
1660884600000|2022-08-19 04:50:00|105325.7|105246|105336.9|105241.6|105348.1|105259.4|105307.6|105230.9|756
1660884900000|2022-08-19 04:55:00|105338.6|105245.2|105337.2|105287.2|105364.2|105291.2|105301.8|105228.2|849
1660885200000|2022-08-19 05:00:00|105337.6|105287.6|105332.8|105282.8|105354.7|105292.7|105319.9|105260.4|886
1660885500000|2022-08-19 05:05:00|105332.6|105282.6|105309.1|105234.3|105342.5|105292.5|105291.4|105227.9|1113
1660885800000|2022-08-19 05:10:00|105305.9|105234.2|105326|105247.5|105340.3|105275.3|105292.6|105226.6|1570
1660886100000|2022-08-19 05:15:00|105324.1|105247.3|105298|105212.7|105331|105255.3|105249.2|105183.2|1370
1660886400000|2022-08-19 05:20:00|105295.9|105215|105303|105207.4|105309.2|105228.9|105261.5|105189.2|1347
1660886700000|2022-08-19 05:25:00|105304|105208.5|105320.7|105239.6|105346.1|105270.6|105292.8|105206|1771
1660887000000|2022-08-19 05:30:00|105319.9|105240.7|105321.8|105238.9|105343.8|105262.5|105295.2|105226.7|1793
1660887300000|2022-08-19 05:35:00|105321|105238.7|105307.9|105237.7|105325.6|105259.3|105281.8|105216.7|1405
1660887600000|2022-08-19 05:40:00|105295.5|105245.5|105276|105203.5|105311.1|105248.3|105261.8|105197|1509
1660887900000|2022-08-19 05:45:00|105275|105204.1|105266.9|105184.9|105311.1|105223.8|105250.4|105174.2|2104
1660888200000|2022-08-19 05:50:00|105269.5|105187.2|105277|105206.7|105293.2|105218.1|105247.9|105170.4|2148
1660888500000|2022-08-19 05:55:00|105266.7|105216.7|105242.5|105153.9|105289.6|105220.8|105222.7|105142.9|1562
1660888800000|2022-08-19 06:00:00|105240.8|105156.3|105304.2|105254.2|105331.1|105256|105229.9|105156.3|1801
1660889100000|2022-08-19 06:05:00|105303.8|105253.8|105225.1|105175.1|105304.6|105254.6|105204.4|105154.4|1293
1660889400000|2022-08-19 06:10:00|105225.7|105175.7|105323.8|105273.8|105326.3|105276.3|105206.9|105156.9|1451
1660889700000|2022-08-19 06:15:00|105323.1|105273.1|105283.2|105233.2|105332.4|105282.4|105281.6|105231.6|1325
1660890000000|2022-08-19 06:20:00|105283.6|105233.6|105255.5|105171.2|105307.3|105256.3|105191.3|105141.3|1483
1660890300000|2022-08-19 06:25:00|105258.5|105173.7|105185.2|105135.2|105274.1|105183.7|105172.5|105122.5|1473
1660890600000|2022-08-19 06:30:00|105184.7|105134.7|105142.9|105092.9|105201.7|105151.7|105132.6|105082.6|1718
1660890900000|2022-08-19 06:35:00|105143.1|105093.1|105203|105153|105211|105161|105135.7|105085.7|1705
1660891200000|2022-08-19 06:40:00|105202.6|105152.6|105222.1|105172.1|105286.3|105229.2|105200.1|105150.1|1805
1660891500000|2022-08-19 06:45:00|105218.9|105168.9|105221.4|105171.4|105244.6|105194.6|105185.7|105135.7|1677
1660891800000|2022-08-19 06:50:00|105221.2|105171.2|105204.9|105154.9|105235|105185|105163.9|105113.9|1916
1660892100000|2022-08-19 06:55:00|105203.5|105153.5|105231.9|105181.9|105277.5|105212.3|105191.6|105141.6|1949
1660892400000|2022-08-19 07:00:00|105230.5|105180.5|105302.1|105252.1|105315.8|105265.8|105230|105180|1993
1660892700000|2022-08-19 07:05:00|105303.1|105253.1|105272.9|105222.9|105310.5|105260.5|105240.9|105190.9|1930
1660893000000|2022-08-19 07:10:00|105273.1|105223.1|105294.2|105244.2|105298.3|105248.3|105263|105213|1717
1660893300000|2022-08-19 07:15:00|105293.4|105243.4|105315.6|105265.6|105317.3|105267.3|105237.4|105187.4|1721
1660893600000|2022-08-19 07:20:00|105315.7|105265.7|105303.1|105253.1|105337.9|105287.9|105286.5|105236.5|1772
1660893900000|2022-08-19 07:25:00|105300|105250|105276.9|105226.9|105308.8|105264.2|105238.3|105188.3|1786
1660894200000|2022-08-19 07:30:00|105277.1|105227.1|105207.5|105157.5|105311.4|105261.4|105193|105134.4|1681
1660894500000|2022-08-19 07:35:00|105207.1|105157.1|105172.3|105122.3|105222.1|105172.1|105127.1|105052.6|1716
1660894800000|2022-08-19 07:40:00|105171.9|105121.9|105161.8|105111.8|105188.2|105147.4|105143.6|105093.6|1469
1660895100000|2022-08-19 07:45:00|105161.7|105111.7|105162.9|105112.9|105166.1|105120.9|105126.3|105076.3|1545
1660895400000|2022-08-19 07:50:00|105163.1|105113.1|105164|105114|105171.6|105123.2|105142.6|105101.7|1396
1660895700000|2022-08-19 07:55:00|105163.1|105113.1|105187.2|105137.2|105199.4|105149.4|105145.1|105095.1|1531
1660896000000|2022-08-19 08:00:00|105188.6|105138.6|105290.4|105240.4|105290.4|105240.4|105183|105133|1748
1660896300000|2022-08-19 08:05:00|105289.9|105239.9|105296.3|105246.3|105307.8|105265.5|105246.2|105206.4|1503
1660896600000|2022-08-19 08:10:00|105297.6|105247.6|105351.2|105301.2|105357.2|105307.2|105292.7|105242.7|1437
1660896900000|2022-08-19 08:15:00|105351.5|105301.5|105364.6|105314.6|105372.5|105324.7|105331.7|105288.7|1394
1660897200000|2022-08-19 08:20:00|105365.2|105315.2|105385.7|105360.7|105417.6|105374.7|105364.8|105314.8|1592
1660897500000|2022-08-19 08:25:00|105385.4|105360.4|105321.9|105271.9|105403.9|105362.2|105309.7|105269.4|1503
1660897800000|2022-08-19 08:30:00|105321.6|105271.6|105394.5|105344.5|105423.9|105373.9|105311.8|105268.4|1601
1660898100000|2022-08-19 08:35:00|105393.8|105343.8|105421|105371|105444|105394|105339.6|105303|1531
1660898400000|2022-08-19 08:40:00|105419.5|105369.5|105507.8|105457.8|105512.9|105462.9|105356.1|105308.3|1608
1660898700000|2022-08-19 08:45:00|105508|105458|105536.5|105486.5|105618.5|105525.4|105455.2|105366.5|1840
1660899000000|2022-08-19 08:50:00|105535.9|105485.9|105561.7|105511.7|105583.9|105540.4|105517.9|105467.9|1443
1660899300000|2022-08-19 08:55:00|105562.3|105512.3|105418.4|105368.4|105564.5|105514.5|105416|105366.1|1562
1660899600000|2022-08-19 09:00:00|105418.2|105368.2|105426.6|105376.6|105443.9|105393.9|105397|105351.1|1533
1660899900000|2022-08-19 09:05:00|105427.3|105377.3|105429.9|105379.9|105461.8|105424.4|105399.8|105349.8|1408
1660900200000|2022-08-19 09:10:00|105429.8|105379.8|105399|105349|105459.7|105412.6|105397.4|105347.4|1635
1660900500000|2022-08-19 09:15:00|105398.9|105348.9|105383.2|105333.2|105427.3|105377.3|105349.9|105314|1515
1660900800000|2022-08-19 09:20:00|105382.4|105332.4|105464.7|105414.7|105465.4|105415.4|105382|105332.1|1560
1660901100000|2022-08-19 09:25:00|105464.5|105414.5|105436.5|105386.5|105474.9|105424.9|105429|105379|1487
1660901400000|2022-08-19 09:30:00|105434.3|105384.3|105448.2|105398.2|105451.4|105401.4|105395.1|105352.5|1520
1660901700000|2022-08-19 09:35:00|105449.4|105399.4|105419.4|105369.4|105457.1|105407.1|105395.4|105350.9|1287
1660902000000|2022-08-19 09:40:00|105420|105370|105441|105391|105450.3|105400.3|105401.5|105351.5|1488
1660902300000|2022-08-19 09:45:00|105440.9|105390.9|105492.3|105442.3|105506.4|105456.4|105415.2|105376|1767
1660902600000|2022-08-19 09:50:00|105492.6|105442.6|105500|105450|105514|105464|105465.5|105415.5|1668
1660902900000|2022-08-19 09:55:00|105498.7|105448.7|105528.1|105478.1|105529.2|105479.2|105477.3|105427.3|1626
1660903200000|2022-08-19 10:00:00|105528|105478|105644.6|105594.6|105650.8|105600.8|105523.3|105473.3|1995
1660903500000|2022-08-19 10:05:00|105646|105596|105651.2|105601.2|105682.3|105632.3|105634.3|105584.3|1612
1660903800000|2022-08-19 10:10:00|105651.4|105601.4|105577.8|105527.8|105651.4|105601.4|105576.7|105526.7|1604
1660904100000|2022-08-19 10:15:00|105574.5|105524.5|105519.4|105469.4|105585.2|105535.2|105519.4|105469.4|1384
1660904400000|2022-08-19 10:20:00|105519.3|105469.3|105555|105505|105559.4|105509.4|105506.5|105456.5|1376
1660904700000|2022-08-19 10:25:00|105554.7|105504.7|105552.4|105502.4|105584.8|105534.8|105538|105488|1371
1660905000000|2022-08-19 10:30:00|105552.5|105502.5|105530.6|105480.6|105577.9|105528.3|105524.7|105474.7|1437
1660905300000|2022-08-19 10:35:00|105530.7|105480.7|105507.5|105457.5|105542|105492|105490.6|105440.6|1562
1660905600000|2022-08-19 10:40:00|105507.8|105457.8|105529.1|105479.1|105540.1|105490.1|105478.6|105428.6|1487
1660905900000|2022-08-19 10:45:00|105529|105479|105516.8|105466.8|105560.9|105522.5|105502.9|105452.9|1672
1660906200000|2022-08-19 10:50:00|105516.6|105466.6|105538.6|105488.6|105538.6|105488.6|105485.5|105435.5|1443
1660906500000|2022-08-19 10:55:00|105537.8|105487.8|105586.2|105536.2|105590.7|105540.7|105515.6|105465.6|1493
1660906800000|2022-08-19 11:00:00|105586.3|105536.3|105580.3|105530.3|105609.8|105564.1|105533.2|105483.2|1668
1660907100000|2022-08-19 11:05:00|105580.4|105530.4|105580.9|105530.9|105631.7|105581.7|105559.3|105509.3|1501
1660907400000|2022-08-19 11:10:00|105581.1|105531.1|105595.5|105545.5|105650.4|105600.4|105570.4|105520.4|1524
1660907700000|2022-08-19 11:15:00|105595.3|105545.3|105615.2|105565.2|105617.4|105567.4|105536.4|105486.4|1709
1660908000000|2022-08-19 11:20:00|105615.7|105565.7|105583.9|105533.9|105646.2|105596.2|105566.5|105516.5|1666
1660908300000|2022-08-19 11:25:00|105584.5|105534.5|105558.4|105508.4|105615|105565|105554.6|105504.6|1657
1660908600000|2022-08-19 11:30:00|105558.3|105508.3|105580.5|105530.5|105608.3|105558.3|105525|105475|1781
1660908900000|2022-08-19 11:35:00|105580.6|105530.6|105582.7|105532.7|105625.8|105575.8|105558|105508|1665
1660909200000|2022-08-19 11:40:00|105582.4|105532.4|105526.7|105476.7|105595.2|105545.2|105524.5|105474.5|1782
1660909500000|2022-08-19 11:45:00|105525.6|105475.6|105578.8|105528.8|105594|105544|105511.1|105461.1|1814
1660909800000|2022-08-19 11:50:00|105578.9|105528.9|105614.6|105564.6|105615.8|105565.8|105551.2|105507.2|1631
1660910100000|2022-08-19 11:55:00|105615.1|105565.1|105587.3|105537.3|105625.7|105575.7|105537.8|105487.8|1865
1660910400000|2022-08-19 12:00:00|105587.4|105537.4|105473.6|105423.6|105587.4|105537.4|105473.3|105423.3|1946
1660910700000|2022-08-19 12:05:00|105475.5|105425.5|105525.3|105475.3|105539.6|105489.6|105466.9|105416.9|1814
1660911000000|2022-08-19 12:10:00|105524.1|105474.1|105552.1|105502.1|105609.1|105559.1|105512.8|105462.8|1745
1660911300000|2022-08-19 12:15:00|105553.5|105503.5|105540.3|105490.3|105576.2|105526.2|105509|105460.5|1670
1660911600000|2022-08-19 12:20:00|105539.2|105489.2|105585.8|105535.8|105623.3|105573.3|105530|105480|1680
1660911900000|2022-08-19 12:25:00|105585.6|105535.6|105605.5|105555.5|105629.6|105579.6|105578.2|105528.2|1709
1660912200000|2022-08-19 12:30:00|105606.7|105556.7|105573.6|105523.6|105641.5|105591.5|105555.7|105519.2|1816
1660912500000|2022-08-19 12:35:00|105574.9|105524.9|105541.8|105491.8|105588.4|105538.9|105529.7|105484.7|1587
1660912800000|2022-08-19 12:40:00|105541.6|105491.6|105515.2|105465.2|105566.1|105516.1|105473.6|105423.6|1754
1660913100000|2022-08-19 12:45:00|105515.5|105465.5|105517.5|105467.5|105537.2|105487.2|105475.3|105425.3|1764
1660913400000|2022-08-19 12:50:00|105516.7|105466.7|105450.8|105400.8|105527.8|105477.8|105421.2|105371.2|1834
1660913700000|2022-08-19 12:55:00|105451|105401|105499.8|105449.8|105525.1|105477.7|105431.9|105381.9|1862
1660914000000|2022-08-19 13:00:00|105501.7|105451.7|105533.2|105483.2|105541.1|105491.1|105461.6|105411.6|1868
1660914300000|2022-08-19 13:05:00|105533.4|105483.4|105502.9|105452.9|105581.3|105531.3|105497.5|105447.5|1696
1660914600000|2022-08-19 13:10:00|105503.2|105453.2|105481.7|105431.7|105553.3|105503.3|105448.7|105398.7|1711
1660914900000|2022-08-19 13:15:00|105481.2|105431.2|105531.1|105481.1|105552.3|105502.3|105466.4|105416.4|1595
1660915200000|2022-08-19 13:20:00|105530.7|105480.7|105541.7|105491.7|105583.8|105533.8|105526|105476|1558
1660915500000|2022-08-19 13:25:00|105542|105492|105584|105534|105616.7|105566.7|105531.9|105481.9|1679
1660915800000|2022-08-19 13:30:00|105583.9|105533.9|105613.2|105563.2|105629.9|105579.9|105555.3|105509.4|1993
1660916100000|2022-08-19 13:35:00|105614.9|105564.9|105652.1|105602.1|105659.5|105617|105569.7|105519.7|1856
1660916400000|2022-08-19 13:40:00|105650.6|105600.6|105638.7|105588.7|105687.8|105637.8|105617.7|105567.7|1796
1660916700000|2022-08-19 13:45:00|105637.6|105587.6|105632.7|105582.7|105670.6|105620.6|105578.4|105528.4|1812
1660917000000|2022-08-19 13:50:00|105632.1|105582.1|105700.5|105650.5|105746.7|105696.7|105629.7|105579.7|1717
1660917300000|2022-08-19 13:55:00|105698.8|105648.8|105704.6|105654.6|105728.3|105678.3|105636.1|105586.1|1821
1660917600000|2022-08-19 14:00:00|105705.9|105655.9|105770.7|105720.7|105812.1|105762.1|105701.2|105651.2|1849
1660917900000|2022-08-19 14:05:00|105771.9|105721.9|105892|105842|105901.3|105851.3|105762.1|105712.1|1731
1660918200000|2022-08-19 14:10:00|105891.9|105841.9|105879.5|105829.5|105897.3|105847.3|105826.1|105789|1760
1660918500000|2022-08-19 14:15:00|105879.2|105829.2|105878.3|105828.3|105905.6|105855.6|105846.5|105796.5|1733
1660918800000|2022-08-19 14:20:00|105877.8|105827.8|105821.7|105771.7|105878.8|105828.8|105773.7|105723.7|1745
1660919100000|2022-08-19 14:25:00|105822.2|105772.2|105828.1|105778.1|105871.2|105821.2|105805.1|105755.1|1701
1660919400000|2022-08-19 14:30:00|105827.9|105777.9|105852.6|105802.6|105868.4|105809.5|105806.7|105756.7|1718
1660919700000|2022-08-19 14:35:00|105852.9|105802.9|105924.8|105874.8|105931.8|105881.8|105852.9|105802.9|1603
1660920000000|2022-08-19 14:40:00|105924.6|105874.6|105890.5|105840.5|105954.5|105904.5|105847.3|105797.3|1550
1660920300000|2022-08-19 14:45:00|105891.3|105841.3|105860.9|105810.9|105907.8|105857.8|105822.5|105772.5|1817
1660920600000|2022-08-19 14:50:00|105862.1|105812.1|105888|105838|105907.9|105857.9|105819.7|105769.7|1858
1660920900000|2022-08-19 14:55:00|105889.1|105839.1|105993.8|105943.8|105998.6|105953.5|105888.1|105838.1|1908
1660921200000|2022-08-19 15:00:00|105993.7|105943.7|105979.3|105929.3|105995.1|105945.1|105938.1|105888.1|1756
1660921500000|2022-08-19 15:05:00|105978.3|105928.3|105994.7|105944.7|106011.9|105961.9|105934|105884|1713
1660921800000|2022-08-19 15:10:00|105994.3|105944.3|105983|105933|106005|105955|105981.1|105931.1|1558
1660922100000|2022-08-19 15:15:00|105982.5|105932.5|105998.7|105948.7|106010.9|105960.9|105971|105921|1546
1660922400000|2022-08-19 15:20:00|105998.6|105948.6|105983.1|105933.1|106005.3|105955.3|105964.8|105914.8|1481
1660922700000|2022-08-19 15:25:00|105981.6|105931.6|105912|105862|106002.9|105952.9|105877.1|105827.1|1622
1660923000000|2022-08-19 15:30:00|105911.8|105861.8|105908.2|105858.2|105916.5|105866.5|105871.2|105821.2|1789
1660923300000|2022-08-19 15:35:00|105908.3|105858.3|105884.8|105834.8|105934.3|105884.3|105884.8|105834.8|1602
1660923600000|2022-08-19 15:40:00|105884.7|105834.7|105845.6|105795.6|105893.3|105843.3|105818.7|105768.7|1378
1660923900000|2022-08-19 15:45:00|105845.9|105795.9|105845.4|105795.4|105897.1|105837.8|105831.1|105780.3|1740
1660924200000|2022-08-19 15:50:00|105847.9|105797.9|105905.2|105855.2|105917.3|105867.3|105812.4|105762.4|1710
1660924500000|2022-08-19 15:55:00|105902.4|105852.4|105958.1|105908.1|105961.2|105911.2|105880.7|105830.7|1579
1660924800000|2022-08-19 16:00:00|105957.5|105907.5|105917|105867|105961.7|105911.7|105899.6|105849.6|1521
1660925100000|2022-08-19 16:05:00|105916.8|105866.8|105948.7|105898.7|105957.3|105907.3|105910.2|105860.2|1394
1660925400000|2022-08-19 16:10:00|105948.5|105898.5|105943.5|105893.5|105963|105908.9|105914.9|105859.5|1301
1660925700000|2022-08-19 16:15:00|105943.6|105893.6|105960.1|105910.1|105978|105927.8|105914.3|105864.3|1524
1660926000000|2022-08-19 16:20:00|105959.9|105909.9|105980.5|105930.5|105996.4|105944.3|105958.2|105908.2|1422
1660926300000|2022-08-19 16:25:00|105982.1|105932.1|105940.2|105890.2|105990.1|105940.1|105926.2|105858.3|1245
1660926600000|2022-08-19 16:30:00|105939.8|105889.8|105884.8|105834.8|105957.4|105907.4|105880.9|105830.9|1313
1660926900000|2022-08-19 16:35:00|105886.5|105836.5|105885.1|105835.1|105919.7|105862.9|105872.9|105819.3|1371
1660927200000|2022-08-19 16:40:00|105884.8|105834.8|105913.3|105863.3|105933.1|105876.7|105869.4|105808.3|1411
1660927500000|2022-08-19 16:45:00|105913.4|105863.4|105905.2|105855.2|105914.3|105864.3|105876.3|105815.9|1117
1660927800000|2022-08-19 16:50:00|105903.7|105853.7|105913.3|105863.3|105935.6|105878.2|105890.8|105828.7|1192
1660928100000|2022-08-19 16:55:00|105912.7|105862.7|105917.1|105867.1|105932.8|105882.8|105893.7|105824.5|1545
1660928400000|2022-08-19 17:00:00|105916.5|105866.5|105936.9|105886.9|106019.9|105967.5|105915.6|105846.9|1656
1660928700000|2022-08-19 17:05:00|105936.8|105886.8|105884.6|105834.6|105964.9|105896.6|105877.4|105816.7|1358
1660929000000|2022-08-19 17:10:00|105883.9|105833.9|105858.7|105808.7|105914.4|105864.4|105850.2|105789.2|1351
1660929300000|2022-08-19 17:15:00|105858.6|105808.6|105883.8|105833.8|105892.3|105842.3|105821.5|105742.9|1226
1660929600000|2022-08-19 17:20:00|105884.4|105834.4|105912.5|105862.5|105915.6|105865.6|105868.1|105808.4|1074
1660929900000|2022-08-19 17:25:00|105912.6|105862.6|105897.7|105847.7|105913.2|105863.2|105877.8|105827.8|1161
1660930200000|2022-08-19 17:30:00|105898.2|105848.2|105916.4|105866.4|105927.1|105877.1|105892.3|105837|1286
1660930500000|2022-08-19 17:35:00|105916.5|105866.5|105933.3|105883.3|105954.5|105904.5|105910.9|105860.9|1089
1660930800000|2022-08-19 17:40:00|105934|105884|105924.2|105874.2|105941.3|105887.8|105893.7|105832|1182
1660931100000|2022-08-19 17:45:00|105925.9|105875.9|105861.6|105811.6|105927.5|105877.5|105836.5|105737.1|1102
1660931400000|2022-08-19 17:50:00|105861.5|105811.5|105884.4|105834.4|105906.4|105856.4|105861.5|105811.5|1350
1660931700000|2022-08-19 17:55:00|105884.2|105834.2|105871.6|105821.6|105922.7|105868.9|105850.8|105790.6|1353
1660932000000|2022-08-19 18:00:00|105871.8|105821.8|105919.4|105869.4|105959.2|105909.2|105871.1|105788.1|1494
1660932300000|2022-08-19 18:05:00|105919.6|105869.6|105911.1|105861.1|105925.4|105869.6|105897.6|105836.2|949
1660932600000|2022-08-19 18:10:00|105911.4|105861.4|106009.6|105959.6|106010.8|105960.8|105907.2|105857.2|1104
1660932900000|2022-08-19 18:15:00|106010|105960|106009.2|105959.2|106016.1|105966.1|105992|105932.3|1439
1660933200000|2022-08-19 18:20:00|106008.8|105958.8|105902.9|105852.9|106010.9|105960.9|105896.5|105842.3|1455
1660933500000|2022-08-19 18:25:00|105902.4|105852.4|105900.4|105850.4|105916.5|105864.3|105876.4|105813.6|1170
1660933800000|2022-08-19 18:30:00|105900.3|105850.3|105860|105810|105925.5|105854.9|105841|105779.5|1046
1660934100000|2022-08-19 18:35:00|105860.1|105810.1|105919.9|105869.9|105920.2|105870.2|105857.6|105807.6|865
1660934400000|2022-08-19 18:40:00|105919.7|105869.7|105910.2|105860.2|105921.7|105871.7|105901.2|105851.2|753
1660934700000|2022-08-19 18:45:00|105910.3|105860.3|105929.7|105879.7|105934.7|105884.7|105908.7|105858.7|862
1660935000000|2022-08-19 18:50:00|105929.4|105879.4|105944.5|105894.5|105957.6|105907.6|105929|105879|953
1660935300000|2022-08-19 18:55:00|105944.6|105894.6|106011.9|105961.9|106037.1|105979.9|105938|105888|1193
1660935600000|2022-08-19 19:00:00|106010.5|105960.5|106017.2|105967.2|106027.1|105977.1|105996.6|105930.9|1135
1660935900000|2022-08-19 19:05:00|106017.3|105967.3|106030.8|105980.8|106033.7|105980.9|105992.4|105927.5|1090
1660936200000|2022-08-19 19:10:00|106030.7|105980.7|106006.8|105956.8|106032.3|105982.3|105999|105949|1221
1660936500000|2022-08-19 19:15:00|106005.3|105955.3|105993.6|105943.6|106015.5|105965.5|105990.5|105925.3|1159
1660936800000|2022-08-19 19:20:00|105993.7|105943.7|105989.8|105939.8|106007.9|105952.4|105986.3|105925.9|831
1660937100000|2022-08-19 19:25:00|105989.9|105939.9|106001.7|105951.7|106019.2|105956.2|105989.9|105930.3|677
1660937400000|2022-08-19 19:30:00|106017.5|105967.5|105982.6|105894.2|106033.6|105967.5|105927.4|105811.4|1315
1660937700000|2022-08-19 19:35:00|105981.4|105895.2|105978.3|105893.9|106011.6|105932.8|105941.8|105825.8|1452
1660938000000|2022-08-19 19:40:00|105981|105889|105995.2|105914.1|106007.6|105936.9|105920.6|105804.6|1841
1660938300000|2022-08-19 19:45:00|105992.3|105921.9|105981.7|105871.7|106017.6|105935.8|105906.1|105790.1|1656
1660938600000|2022-08-19 19:50:00|105981.6|105871.5|105955.8|105866.2|105988.2|105905.4|105941.5|105854|1548
1660938900000|2022-08-19 19:55:00|105961.7|105858.1|105896.2|105846.2|105969.8|105882.8|105878.5|105798.5|1999
1660939200000|2022-08-19 20:00:00|105911.1|105833|105936.8|105853.9|105961.2|105884.3|105868.3|105798.7|1459
1660939500000|2022-08-19 20:05:00|105937.4|105854.6|105882.3|105798.7|105955.5|105879.3|105874.3|105785.7|902
1660939800000|2022-08-19 20:10:00|105882.5|105799.1|105897.4|105847.4|105926.2|105855.9|105867|105796|1104
1660940100000|2022-08-19 20:15:00|105908.7|105836.2|105854|105804|105919.9|105850.6|105852.1|105783.5|954
1660940400000|2022-08-19 20:20:00|105854.3|105804.3|105865.8|105775.8|105900.6|105817.1|105820.6|105704.6|685
1660940700000|2022-08-19 20:25:00|105866.4|105776.4|105852|105802|105905.9|105807.1|105849.5|105743.7|883
1660941000000|2022-08-19 20:30:00|105858.2|105787.6|105849.9|105799.9|105880.6|105804|105841.9|105765.1|641
1660941300000|2022-08-19 20:35:00|105852.7|105802.7|105849.5|105799.5|105879|105816.6|105840.9|105758.9|636
1660941600000|2022-08-19 20:40:00|105851|105801|105904.7|105854.7|105923.6|105863.1|105845.6|105758.5|479
1660941900000|2022-08-19 20:45:00|105904.6|105854.6|105899.6|105849.6|105926.1|105854.6|105891.8|105805.5|190
1660942200000|2022-08-19 20:50:00|105899.9|105849.9|105980|105869.5|106004.7|105888.7|105889.8|105803.1|669
1660942500000|2022-08-19 20:55:00|105987.1|105871.1|105968.1|105852.1|106010.4|105894.4|105745|105629|796
1661112000000|2022-08-21 20:00:00|105977.5|105841.5|105977.5|105841.5|105977.5|105841.5|105977.5|105841.5|1
1661115600000|2022-08-21 21:00:00|105967.5|105851.5|105967.5|105851.5|105967.5|105851.5|105967.5|105851.5|1
1661115900000|2022-08-21 21:05:00|105869.3|105753.3|105883.7|105767.7|105883.7|105767.7|105809.4|105693.4|5
1661116200000|2022-08-21 21:10:00|105881.5|105765.5|105797.5|105681.5|105886.7|105770.7|105797.5|105681.5|17
1661119200000|2022-08-21 22:00:00|105859.2|105743.2|105803.4|105687.4|105899.6|105783.6|105796.4|105680.4|50
1661119500000|2022-08-21 22:05:00|105800.3|105684.3|105795.7|105679.7|105876.2|105760.2|105787|105671|109
1661119800000|2022-08-21 22:10:00|105814.3|105698.3|105794|105678|105855.9|105739.9|105714.2|105598.2|577
1661120100000|2022-08-21 22:15:00|105770.3|105654.3|105951.2|105835.2|105999.7|105883.7|105769.9|105653.9|346
1661120400000|2022-08-21 22:20:00|105951.4|105835.4|106005.8|105889.8|106022.6|105906.6|105946.7|105830.7|650
1661120700000|2022-08-21 22:25:00|106011.2|105895.2|105984.6|105868.6|106063.4|105947.4|105978.6|105862.6|603
1661121000000|2022-08-21 22:30:00|105985.2|105869.2|105995.5|105879.5|106031.1|105915.1|105949.5|105833.5|743
1661121300000|2022-08-21 22:35:00|105995.4|105879.4|105976.7|105860.7|105997|105881|105933.2|105817.2|956
1661121600000|2022-08-21 22:40:00|105975|105859|105949.9|105833.9|105981.9|105865.9|105938.3|105822.3|761
1661121900000|2022-08-21 22:45:00|105950.7|105834.7|105953.9|105837.9|105968.7|105852.7|105909.9|105793.9|561
1661122200000|2022-08-21 22:50:00|105954|105838|105988.6|105872.6|105989|105873|105940.1|105824.1|604
1661122500000|2022-08-21 22:55:00|105988.2|105872.2|105970.2|105854.2|106000.2|105884.2|105953.5|105837.5|642
1661122800000|2022-08-21 23:00:00|105983.6|105867.6|105971.4|105855.4|106008.2|105892.2|105965.3|105849.3|1310
1661123100000|2022-08-21 23:05:00|105968.8|105852.8|105961.9|105845.9|106013.5|105897.5|105925.2|105809.2|2247
1661123400000|2022-08-21 23:10:00|105962.6|105846.6|105997.4|105881.4|106008.2|105892.2|105957.8|105841.8|1812
1661123700000|2022-08-21 23:15:00|105995.1|105879.1|105984.7|105868.7|106002.4|105886.4|105955.2|105839.2|2071
1661124000000|2022-08-21 23:20:00|105986.2|105870.2|105993.6|105877.6|106004|105898.7|105971.2|105855.2|2080
1661124300000|2022-08-21 23:25:00|105994.6|105878.6|106012.4|105896.4|106031.1|105929.2|105979.2|105874.7|1762
1661124600000|2022-08-21 23:30:00|106013.4|105897.4|106018.2|105918|106052.9|105943.3|105995.5|105881.5|1638
1661124900000|2022-08-21 23:35:00|106014.8|105913.4|106021.6|105935|106047.7|105960.4|106004.7|105909.4|1503
1661125200000|2022-08-21 23:40:00|106027.2|105935.1|106046.7|105939.1|106052.9|105967.4|106000.5|105912.7|1783
1661125500000|2022-08-21 23:45:00|106049|105940.7|106038.6|105957.7|106066.2|105978.1|106010.4|105938.2|2217
1661125800000|2022-08-21 23:50:00|106038.7|105963|106050|105949.7|106066.2|105982.1|106019.4|105946|2055
1661126100000|2022-08-21 23:55:00|106049.7|105950|106016.4|105910|106062.8|105979.7|105993.1|105902.3|1855
1661126400000|2022-08-22 00:00:00|106011.7|105913.9|106012.4|105962.4|106052.4|105969.1|106003.3|105908.2|1763
1661126700000|2022-08-22 00:05:00|106012.3|105962.3|106025.1|105975.1|106053.9|105981.9|106010.4|105943.8|1556
1661127000000|2022-08-22 00:10:00|106025.2|105975.2|106016.7|105966.7|106035.1|105979.8|106010.6|105949.4|1604
1661127300000|2022-08-22 00:15:00|106017.5|105967.5|106024|105952.7|106055.8|105970.3|105995.5|105913.8|1419
1661127600000|2022-08-22 00:20:00|106022.1|105951|106021.8|105933.8|106043.1|105966.4|105980.7|105899.5|1231
1661127900000|2022-08-22 00:25:00|106019.8|105933.2|106044.6|105959.4|106062.6|105983.6|106007|105928.8|1146
1661128200000|2022-08-22 00:30:00|106043.9|105960.2|106024.2|105974.2|106063.6|105987.2|106010.4|105949.8|1080
1661128500000|2022-08-22 00:35:00|106025.1|105975.1|106005.1|105955.1|106050.4|105975.1|106000.3|105939|1046
1661128800000|2022-08-22 00:40:00|106005.3|105955.3|106027.4|105977.4|106055.8|105982.8|105999.3|105936.6|957
1661129100000|2022-08-22 00:45:00|106027.1|105977.1|106030.5|105956.3|106062.6|105995.2|106015.5|105930.2|957
1661129400000|2022-08-22 00:50:00|106018.3|105968.3|106023.9|105943.2|106053.9|105981|106007.1|105928|1247
1661129700000|2022-08-22 00:55:00|106025.8|105937.7|106035.9|105961.2|106056.1|105980.3|106010.1|105935.5|1250
1661130000000|2022-08-22 01:00:00|106036.5|105961.9|106027|105956.3|106059.7|105986.1|106010.7|105944.2|1394
1661130300000|2022-08-22 01:05:00|106016.5|105966.5|106040|105990|106064.4|105994.7|106004.7|105938.7|1174
1661130600000|2022-08-22 01:10:00|106040.1|105990.1|106048.6|105977.7|106071.5|105995.8|106018.2|105961.3|1214
1661130900000|2022-08-22 01:15:00|106048.5|105976.9|106032.3|105951.6|106063.1|105991.5|105975.9|105911.1|1474
1661131200000|2022-08-22 01:20:00|106031|105953.1|106034.4|105959.1|106053.8|105976.5|106000.2|105933.8|1392
1661131500000|2022-08-22 01:25:00|106034.3|105959.2|105961.9|105911.9|106050.8|105980|105957.7|105890.7|1126
1661131800000|2022-08-22 01:30:00|105961|105911|105970.4|105920.4|106019.7|105935.4|105961|105889.5|1428
1661132100000|2022-08-22 01:35:00|105968.1|105918.1|105994.2|105920.8|106019.7|105943|105964.6|105898.5|1301
1661132400000|2022-08-22 01:40:00|105993.8|105920.6|106019.2|105944.2|106032.5|105967.3|105990.6|105914.8|1388
1661132700000|2022-08-22 01:45:00|106019.1|105944.5|106006|105926.6|106025.8|105954.6|105984.7|105911.8|1252
1661133000000|2022-08-22 01:50:00|106005.9|105926.4|105995.3|105921.2|106016.1|105940.4|105965.3|105900.2|1165
1661133300000|2022-08-22 01:55:00|105996.7|105919.9|106001.8|105951.8|106028.8|105954.7|105982|105908.7|1230
1661133600000|2022-08-22 02:00:00|106001.9|105951.9|105989.6|105897.2|106022.6|105951.9|105961.3|105893.5|1309
1661133900000|2022-08-22 02:05:00|105989.5|105902.3|106018.6|105947.6|106031.1|105961.5|105970.1|105901.2|1263
1661134200000|2022-08-22 02:10:00|106008.5|105958.5|106017.3|105938.5|106041.2|105965.1|105994.8|105917.8|1075
1661134500000|2022-08-22 02:15:00|106014.5|105937|105983.7|105903|106022.4|105944|105968.8|105894|1190
1661134800000|2022-08-22 02:20:00|105985.9|105901.2|105993.3|105903.5|106017|105931.8|105965.8|105874.3|1554
1661135100000|2022-08-22 02:25:00|105991.2|105902.1|105982.5|105902.2|106016.1|105924.7|105959.5|105883.8|1657
1661135400000|2022-08-22 02:30:00|105982.4|105902.4|105982.8|105932.8|106013.7|105939.8|105961|105891.9|1101
1661135700000|2022-08-22 02:35:00|105984.1|105934.1|105982.3|105904.7|106008.7|105942.4|105965.7|105892.5|783
1661136000000|2022-08-22 02:40:00|105983.6|105904.9|105982.2|105932.2|106023.1|105943.5|105971.8|105894.1|791
1661136300000|2022-08-22 02:45:00|105981.1|105931.1|105992.7|105912.7|106012.1|105938|105978.3|105903.7|548
1661136600000|2022-08-22 02:50:00|105991.1|105913.9|105956.5|105879.1|106012|105931.7|105937.2|105844.7|1231
1661136900000|2022-08-22 02:55:00|105957.8|105880.4|105869.7|105794.3|105976.1|105897.7|105853.1|105756.5|1980
1661137200000|2022-08-22 03:00:00|105868.9|105795.7|105899.6|105786|105935.6|105824.1|105862|105755.7|2126
1661137500000|2022-08-22 03:05:00|105900.7|105785.9|105882.5|105801.6|105910.3|105814.7|105852.2|105753.7|2192
1661137800000|2022-08-22 03:10:00|105879.6|105803.4|105894.4|105803.7|105917.7|105824.7|105863.1|105756.8|1967
1661138100000|2022-08-22 03:15:00|105890.9|105806.5|105891.7|105781.7|105917.3|105821.5|105870.8|105764.3|1975
1661138400000|2022-08-22 03:20:00|105888.8|105785.4|105896.3|105823.9|105926.3|105835.6|105870.7|105770.2|2171
1661138700000|2022-08-22 03:25:00|105899.8|105820.7|105923.7|105820|105942.7|105836.9|105892.3|105778.6|2159
1661139000000|2022-08-22 03:30:00|105921.3|105819.7|105925.9|105814.5|105940.9|105840.8|105888.6|105774.3|2245
1661139300000|2022-08-22 03:35:00|105926.4|105815.3|105905.3|105792.5|105932.5|105828.4|105884.9|105777.1|1883
1661139600000|2022-08-22 03:40:00|105906.4|105790.5|105909.6|105803.5|105924.2|105810.6|105886.1|105770.9|1949
1661139900000|2022-08-22 03:45:00|105910.1|105802.5|105919.7|105803.7|105929.1|105819.2|105885.6|105780.1|2135
1661140200000|2022-08-22 03:50:00|105918.9|105802.9|105915.8|105799.8|105932.3|105838.8|105887.2|105781.8|2165
1661140500000|2022-08-22 03:55:00|105917|105802.1|105889.7|105806.2|105927.6|105817.5|105881.3|105768.7|2290
1661140800000|2022-08-22 04:00:00|105889.9|105807.2|105897.8|105802.7|105921.4|105815.7|105865.6|105760.4|2090
1661141100000|2022-08-22 04:05:00|105898|105801.4|105913|105804.1|105930.7|105814.7|105875.6|105760.6|2000
1661141400000|2022-08-22 04:10:00|105920.1|105804.9|105917.9|105801.9|105935.4|105819.4|105882.1|105776.2|1868
1661141700000|2022-08-22 04:15:00|105916.6|105800.6|105894|105790.4|105939.8|105823.8|105869.6|105769|1880
1661142000000|2022-08-22 04:20:00|105886.1|105794.8|105885.9|105787.8|105914.3|105801.2|105869|105755.5|1392
1661142300000|2022-08-22 04:25:00|105884.5|105789.1|105882.5|105780.7|105896.4|105809.4|105856.7|105741.4|1432
1661142600000|2022-08-22 04:30:00|105876.9|105786.4|105892.2|105793.1|105900.4|105818.8|105856.5|105765.8|1003
1661142900000|2022-08-22 04:35:00|105889.4|105796.5|105894|105780.9|105908|105812|105873.5|105757.5|907
1661143200000|2022-08-22 04:40:00|105890.4|105774.4|105871|105793.9|105903.4|105808.9|105847.4|105746.7|1404
1661143500000|2022-08-22 04:45:00|105870|105794.9|105872.4|105791.9|105893.1|105810.7|105853.8|105753.5|1175
1661143800000|2022-08-22 04:50:00|105874.8|105788.5|105892.7|105812.6|105926.8|105830.1|105848.7|105757.6|1245
1661144100000|2022-08-22 04:55:00|105890|105808.5|105885.1|105791.7|105939.2|105832.7|105859|105759.6|1078
1661144400000|2022-08-22 05:00:00|105885.2|105781.6|105879.8|105794.1|105916.6|105817.3|105856.8|105763|1507
1661144700000|2022-08-22 05:05:00|105866.2|105816.2|105914.6|105815.7|105935.2|105833.2|105859.6|105777.2|1501
1661145000000|2022-08-22 05:10:00|105914.3|105815.2|105930.8|105834|105957.4|105867.1|105893.9|105805.9|1124
1661145300000|2022-08-22 05:15:00|105931.3|105834.3|105920.2|105833.7|105945.7|105856|105879.8|105787.2|1105
1661145600000|2022-08-22 05:20:00|105921.2|105831.5|105935|105844.9|105949.9|105865.8|105893.2|105820.7|1239
1661145900000|2022-08-22 05:25:00|105933.5|105845|105980.6|105888.2|105992.6|105916.7|105928.8|105844.2|1504
1661146200000|2022-08-22 05:30:00|105980.7|105888.3|105966.1|105887.9|105982.1|105904.3|105939.4|105868.3|1186
1661146500000|2022-08-22 05:35:00|105965.8|105888|105963.5|105879|105981.5|105904.8|105937.9|105863.6|1051
1661146800000|2022-08-22 05:40:00|105965.1|105879.8|105957.4|105882.6|105970.2|105907.2|105932.4|105867.4|1131
1661147100000|2022-08-22 05:45:00|105957.5|105884.6|105945.8|105895.8|105968.5|105905.5|105936|105870.4|1095
1661147400000|2022-08-22 05:50:00|105945.7|105895.7|105961.9|105911.9|105991|105925.1|105942.9|105880.6|1253
1661147700000|2022-08-22 05:55:00|105978.4|105904.6|106028.1|105955.6|106050.9|105971.1|105959.2|105893.9|1209
1661148000000|2022-08-22 06:00:00|106014.9|105964.9|106021|105971|106055|106005|106004.9|105954.9|1461
1661148300000|2022-08-22 06:05:00|106020.8|105970.8|106024.3|105974.3|106031.9|105981.9|106008.3|105949.4|1385
1661148600000|2022-08-22 06:10:00|106023.8|105973.8|105998.8|105948.8|106033.2|105983.2|105994.6|105944.6|1420
1661148900000|2022-08-22 06:15:00|105998.6|105948.6|105988|105938|106037.5|105987.5|105980.3|105911.9|1458
1661149200000|2022-08-22 06:20:00|105988.5|105938.5|106004.6|105954.6|106007.9|105957.9|105963.7|105894.9|1423
1661149500000|2022-08-22 06:25:00|106003.4|105953.4|105998.9|105948.9|106027.9|105972.5|105979.3|105916.3|1314
1661149800000|2022-08-22 06:30:00|105998.8|105948.8|106032.7|105982.7|106046.3|105996.3|105989.7|105939.7|1504
1661150100000|2022-08-22 06:35:00|106032.6|105982.6|106035.6|105985.6|106042|105992|105990.7|105940.7|1697
1661150400000|2022-08-22 06:40:00|106035.8|105985.8|106043.1|105993.1|106057.4|106017.2|106017.8|105967.8|1586
1661150700000|2022-08-22 06:45:00|106042.8|105992.8|106037|105987|106053.3|106010.6|106004.9|105954.9|1813
1661151000000|2022-08-22 06:50:00|106036.9|105986.9|105992.5|105942.5|106039.7|105989.7|105965.6|105911.7|1619
1661151300000|2022-08-22 06:55:00|105993|105943|106033.8|105983.8|106059|106018.7|105982.7|105931.7|1831
1661151600000|2022-08-22 07:00:00|106033.5|105983.5|106090|106040|106093.4|106043.4|105970.8|105920.8|1973
1661151900000|2022-08-22 07:05:00|106089.5|106039.5|106029.5|105979.5|106111.1|106057.7|106019.2|105969.2|1814
1661152200000|2022-08-22 07:10:00|106030.4|105980.4|106009.8|105959.8|106077.5|106027.5|105995.8|105950.7|1768
1661152500000|2022-08-22 07:15:00|106010.2|105960.2|106089|106039|106097.8|106047.8|106000.2|105950.2|1768
1661152800000|2022-08-22 07:20:00|106088.4|106038.4|106164.4|106114.4|106210.7|106160.7|106048.5|105998.5|1769
1661153100000|2022-08-22 07:25:00|106164.2|106114.2|106316|106266|106326.9|106276.9|106163.1|106113.1|1818
1661153400000|2022-08-22 07:30:00|106315.7|106265.7|106347.8|106297.8|106366.1|106316.1|106297.4|106247.4|1627
1661153700000|2022-08-22 07:35:00|106348|106298|106336.5|106286.5|106360.5|106310.5|106290.3|106240.3|1474
1661154000000|2022-08-22 07:40:00|106336.4|106286.4|106416.1|106366.1|106418.6|106368.6|106324.9|106274.9|1509
1661154300000|2022-08-22 07:45:00|106418.2|106368.2|106517.9|106467.9|106522.6|106472.6|106383.3|106333.3|1584
1661154600000|2022-08-22 07:50:00|106518.2|106468.2|106511.3|106461.3|106560.4|106510.4|106468.1|106423.2|1848
1661154900000|2022-08-22 07:55:00|106511.2|106461.2|106445.1|106395.1|106519.4|106469.4|106413.6|106363.6|1885
1661155200000|2022-08-22 08:00:00|106445.3|106395.3|106519.8|106469.8|106576.7|106526.7|106436.9|106386.9|1918
1661155500000|2022-08-22 08:05:00|106518.7|106468.7|106540.1|106490.1|106564.7|106514.7|106451.9|106401.9|1881
1661155800000|2022-08-22 08:10:00|106540.5|106490.5|106468.8|106418.8|106570.7|106520.7|106455.6|106406.2|1774
1661156100000|2022-08-22 08:15:00|106466.8|106416.8|106479|106429|106507.8|106457.8|106435.6|106385.6|1732
1661156400000|2022-08-22 08:20:00|106479.5|106429.5|106464.5|106414.5|106480.7|106430.7|106387.2|106337.2|1628
1661156700000|2022-08-22 08:25:00|106464.1|106414.1|106403.6|106353.6|106555.8|106505.8|106399.8|106349.8|1922
1661157000000|2022-08-22 08:30:00|106401.9|106351.9|106380|106330|106406.7|106356.7|106321.7|106279.6|1973
1661157300000|2022-08-22 08:35:00|106380.1|106330.1|106349.7|106299.7|106394.3|106349.6|106334.1|106284.1|1861
1661157600000|2022-08-22 08:40:00|106349.4|106299.4|106405.2|106355.2|106466.2|106400.8|106323.3|106282.9|1968
1661157900000|2022-08-22 08:45:00|106400.5|106350.5|106456.2|106406.2|106461.5|106411.5|106339|106289|1863
1661158200000|2022-08-22 08:50:00|106456|106406|106384.3|106334.3|106483.1|106433.1|106377.6|106334.3|1760
1661158500000|2022-08-22 08:55:00|106385.6|106335.6|106388.4|106338.4|106393.5|106351.8|106327.6|106277.6|1895
1661158800000|2022-08-22 09:00:00|106388.2|106338.2|106483.1|106433.1|106485.3|106435.3|106385.8|106337|1882
1661159100000|2022-08-22 09:05:00|106483.3|106433.3|106496.9|106446.9|106518.4|106468.4|106425.2|106382.6|1831
1661159400000|2022-08-22 09:10:00|106496.5|106446.5|106504.3|106454.3|106521.7|106474|106455.9|106405.9|1695
1661159700000|2022-08-22 09:15:00|106504.1|106454.1|106511.8|106461.8|106524.4|106474.4|106458.7|106408.7|1624
1661160000000|2022-08-22 09:20:00|106511.5|106461.5|106517|106467|106541.1|106491.1|106494.2|106444.2|1586
1661160300000|2022-08-22 09:25:00|106517.5|106467.5|106601.8|106551.8|106609.8|106559.8|106510.2|106460.2|1428
1661160600000|2022-08-22 09:30:00|106600.7|106550.7|106665|106615|106714.1|106664.1|106574.3|106528.8|1569
1661160900000|2022-08-22 09:35:00|106665.2|106615.2|106727.7|106677.7|106776.6|106735.8|106664.6|106614.6|1529
1661161200000|2022-08-22 09:40:00|106727.2|106677.2|106722.5|106672.5|106753.2|106709.6|106679.5|106635.4|1709
1661161500000|2022-08-22 09:45:00|106721.9|106671.9|106650.7|106600.7|106725.1|106679.2|106644.6|106594.6|1527
1661161800000|2022-08-22 09:50:00|106650.6|106600.6|106612.5|106562.5|106663.3|106622.9|106606.7|106556.7|1667
1661162100000|2022-08-22 09:55:00|106612.6|106562.6|106605|106555|106614.8|106564.8|106585.2|106535.2|1433
1661162400000|2022-08-22 10:00:00|106605.1|106555.1|106686.2|106636.2|106689.5|106639.5|106603.2|106553.2|1472
1661162700000|2022-08-22 10:05:00|106684.5|106634.5|106670.7|106620.7|106692.2|106642.2|106639.8|106589.8|1595
1661163000000|2022-08-22 10:10:00|106670|106620|106619.5|106569.5|106670.4|106620.4|106537.3|106487.3|1837
1661163300000|2022-08-22 10:15:00|106619.8|106569.8|106559|106509|106627.9|106577.9|106536.3|106486.3|1761
1661163600000|2022-08-22 10:20:00|106559.1|106509.1|106551.6|106501.6|106594.1|106544.1|106537.3|106487.3|1697
1661163900000|2022-08-22 10:25:00|106553|106503|106492.5|106442.5|106590.6|106540.6|106486.2|106436.2|1556
1661164200000|2022-08-22 10:30:00|106492|106442|106528.2|106478.2|106545.6|106495.6|106480.2|106431.9|1697
1661164500000|2022-08-22 10:35:00|106528.7|106478.7|106523.2|106473.2|106536.7|106486.7|106484.8|106434.8|1493
1661164800000|2022-08-22 10:40:00|106521.2|106471.2|106561.9|106511.9|106566.6|106516.6|106483.5|106433.5|1377
1661165100000|2022-08-22 10:45:00|106561.4|106511.4|106537.4|106487.4|106574.4|106524.4|106527.8|106477.8|1381
1661165400000|2022-08-22 10:50:00|106537.5|106487.5|106520.5|106470.5|106563.6|106513.6|106517.7|106467.7|1567
1661165700000|2022-08-22 10:55:00|106518.7|106468.7|106498.4|106448.4|106518.7|106468.7|106479.4|106429.4|1450
1661166000000|2022-08-22 11:00:00|106496.9|106446.9|106443.3|106393.3|106497.5|106447.5|106421.4|106371.4|1692
1661166300000|2022-08-22 11:05:00|106443.2|106393.2|106474.9|106424.9|106489.9|106439.9|106438.1|106388.1|1570
1661166600000|2022-08-22 11:10:00|106474.6|106424.6|106516.6|106466.6|106520.7|106470.7|106474.6|106424.6|1505
1661166900000|2022-08-22 11:15:00|106511.3|106461.3|106544.2|106494.2|106559|106509|106505.4|106455.4|1401
1661167200000|2022-08-22 11:20:00|106544.8|106494.8|106605.6|106555.6|106617.8|106567.8|106542.5|106492.5|1506
1661167500000|2022-08-22 11:25:00|106605.8|106555.8|106626.1|106576.1|106653.8|106603.8|106598.5|106548.5|1551
1661167800000|2022-08-22 11:30:00|106625.9|106575.9|106671.8|106621.8|106680|106630|106604|106554|1513
1661168100000|2022-08-22 11:35:00|106670.8|106620.8|106693.8|106643.8|106715.2|106665.2|106639.9|106599.6|1586
1661168400000|2022-08-22 11:40:00|106694.4|106644.4|106664.3|106614.3|106726.5|106685.3|106650.8|106600.8|1598
1661168700000|2022-08-22 11:45:00|106663.6|106613.6|106689.5|106639.5|106691.1|106641.1|106616.7|106578.2|1618
1661169000000|2022-08-22 11:50:00|106689.6|106639.6|106660.8|106610.8|106709.1|106659.1|106656|106606|1832
1661169300000|2022-08-22 11:55:00|106661.3|106611.3|106621.6|106571.6|106684.9|106642.7|106570.9|106534.7|1829
1661169600000|2022-08-22 12:00:00|106621|106571|106614.4|106564.4|106650.5|106600.5|106578.5|106529.4|1822
1661169900000|2022-08-22 12:05:00|106614.6|106564.6|106568.5|106518.5|106660.6|106610.6|106539.1|106501.2|1892
1661170200000|2022-08-22 12:10:00|106570.7|106520.7|106524.5|106474.5|106578.6|106540.3|106504.5|106460.4|1733
1661170500000|2022-08-22 12:15:00|106524.1|106474.1|106535.2|106510.2|106590.8|106540.8|106509.2|106469|1773
1661170800000|2022-08-22 12:20:00|106535.3|106510.3|106564.5|106514.5|106569.1|106524.1|106504.6|106458.5|1869
1661171100000|2022-08-22 12:25:00|106564.8|106514.8|106512.2|106462.2|106580.1|106530.1|106507.7|106457.7|1748
1661171400000|2022-08-22 12:30:00|106512.3|106462.3|106542.1|106492.1|106547.2|106497.2|106501.2|106455.9|1508
1661171700000|2022-08-22 12:35:00|106542|106492|106566.3|106516.3|106572.1|106532.7|106524.9|106482.7|1580
1661172000000|2022-08-22 12:40:00|106566.7|106516.7|106617|106567|106634|106584|106553.3|106507.6|1639
1661172300000|2022-08-22 12:45:00|106618.3|106568.3|106621.5|106571.5|106658.4|106608.4|106604.1|106554.1|1644
1661172600000|2022-08-22 12:50:00|106621.9|106571.9|106560.4|106510.4|106638.3|106588.3|106551.4|106501.4|1699
1661172900000|2022-08-22 12:55:00|106560.1|106510.1|106478.8|106428.8|106560.2|106510.2|106444.1|106406.3|1806
1661173200000|2022-08-22 13:00:00|106479.9|106429.9|106507.1|106457.1|106568.3|106530.1|106451.5|106411|1841
1661173500000|2022-08-22 13:05:00|106507.3|106457.3|106563.1|106538.1|106579.5|106542|106490.8|106445.8|1519
1661173800000|2022-08-22 13:10:00|106564.3|106539.3|106541.3|106491.3|106587.2|106539.5|106521.6|106482.7|1541
1661174100000|2022-08-22 13:15:00|106540.8|106490.8|106532.5|106482.5|106558.4|106519|106477.9|106439.5|1577
1661174400000|2022-08-22 13:20:00|106532.4|106482.4|106502.7|106452.7|106539.3|106499.5|106484.6|106438.1|1766
1661174700000|2022-08-22 13:25:00|106502.8|106452.8|106520.1|106470.1|106533|106483|106454.1|106404.1|1543
1661175000000|2022-08-22 13:30:00|106520.5|106470.5|106595.5|106545.5|106610.5|106560.5|106514.5|106464.5|1882
1661175300000|2022-08-22 13:35:00|106596.8|106546.8|106566.4|106516.4|106629.2|106579.2|106551.7|106506.7|2007
1661175600000|2022-08-22 13:40:00|106566.9|106516.9|106586.3|106536.3|106659|106565.2|106558.4|106508.4|1935
1661175900000|2022-08-22 13:45:00|106586.2|106536.2|106747.5|106697.5|106750.8|106716.1|106563.6|106519.1|1960
1661176200000|2022-08-22 13:50:00|106747.8|106697.8|106831.8|106781.8|106881.4|106831.4|106746.7|106696.7|2035
1661176500000|2022-08-22 13:55:00|106830.9|106780.9|106897.9|106847.9|106900.7|106850.7|106808.6|106766.3|2058
1661176800000|2022-08-22 14:00:00|106898.1|106848.1|106849.8|106799.8|106950.6|106900.6|106834|106784|2010
1661177100000|2022-08-22 14:05:00|106848.4|106798.4|106898.3|106848.3|106900.5|106850.5|106828|106778|1998
1661177400000|2022-08-22 14:10:00|106898.1|106848.1|106841.3|106791.3|106927|106877|106836.3|106786.3|1886
1661177700000|2022-08-22 14:15:00|106841.2|106791.2|106852.4|106802.4|106907.5|106857.5|106816.4|106766.4|1895
1661178000000|2022-08-22 14:20:00|106853.7|106803.7|106900.7|106850.7|106951.9|106901.9|106839.3|106789.3|1899
1661178300000|2022-08-22 14:25:00|106901.2|106851.2|106894.9|106844.9|106925.9|106875.9|106846.2|106796.2|1895
1661178600000|2022-08-22 14:30:00|106895.2|106845.2|106865.1|106815.1|106917.6|106867.6|106792.7|106742.7|1993
1661178900000|2022-08-22 14:35:00|106865.2|106815.2|106867.7|106817.7|106995.6|106879.6|106825.5|106775.5|1915
1661179200000|2022-08-22 14:40:00|106870.3|106820.3|106959.9|106909.9|106966.4|106916.4|106799.9|106749.9|1765
1661179500000|2022-08-22 14:45:00|106960.1|106910.1|106971.3|106921.3|106991.2|106941.2|106902.3|106852.3|1879
1661179800000|2022-08-22 14:50:00|106970.7|106920.7|106938.4|106888.4|107008.6|106958.6|106930.9|106880.9|2014
1661180100000|2022-08-22 14:55:00|106938.1|106888.1|106967.3|106917.3|106990.7|106940.7|106909.6|106859.6|2007
1661180400000|2022-08-22 15:00:00|106967.4|106917.4|106983.2|106933.2|107079.2|106963.2|106943.9|106893.9|1901
1661180700000|2022-08-22 15:05:00|106984.7|106934.7|107005.5|106955.5|107018|106968|106971.2|106921.2|1634
1661181000000|2022-08-22 15:10:00|107006.4|106956.4|107016.7|106966.7|107033.2|106983.2|106982.8|106932.8|1735
1661181300000|2022-08-22 15:15:00|107016.2|106966.2|107030.1|106980.1|107036.9|106996.4|107010.3|106962.6|1746
1661181600000|2022-08-22 15:20:00|107029.6|106979.6|107031|106981|107034.9|106995.9|107003.7|106953.7|1879
1661181900000|2022-08-22 15:25:00|107030.8|106980.8|107440.3|107324.3|107499.1|107383.1|107020|106970.9|2201
1661182200000|2022-08-22 15:30:00|107452.5|107336.5|107249.2|107172.6|107463.5|107347.5|106971.6|106855.6|2216
1661182500000|2022-08-22 15:35:00|107250|107173.1|107369.5|107267.8|107437.5|107321.5|107197.6|107081.6|2029
1661182800000|2022-08-22 15:40:00|107372.2|107264.4|107275.7|107202.9|107391.6|107289.7|107237.1|107169.4|1986
1661183100000|2022-08-22 15:45:00|107274.4|107203.9|107344.4|107294.4|107406.6|107331.8|107222.7|107172.7|1928
1661183400000|2022-08-22 15:50:00|107342.8|107292.8|107253.1|107203.1|107414.1|107298.1|107244.8|107194.8|1823
1661183700000|2022-08-22 15:55:00|107254|107204|107241.1|107191.1|107257.3|107207.3|107180.7|107130.7|1772
1661184000000|2022-08-22 16:00:00|107241.9|107191.9|107252.4|107202.4|107284.9|107234.9|107203.4|107153.4|1674
1661184300000|2022-08-22 16:05:00|107254.3|107204.3|107234.8|107184.8|107271.4|107221.4|107217.4|107167.4|1526
1661184600000|2022-08-22 16:10:00|107233.9|107183.9|107205.6|107155.6|107238.4|107188.4|107199.5|107149.5|1515
1661184900000|2022-08-22 16:15:00|107206.7|107156.7|107166.9|107116.9|107211.2|107161.2|107156.7|107106.7|1471
1661185200000|2022-08-22 16:20:00|107167|107117|107102.3|107052.3|107172|107122|107092.5|107042.5|1441
1661185500000|2022-08-22 16:25:00|107100.8|107050.8|107085.6|107035.6|107100.8|107050.8|107061.4|107011.4|1587
1661185800000|2022-08-22 16:30:00|107086.3|107036.3|107085.4|107035.4|107132.3|107082.3|107079.3|107029.3|1364
1661186100000|2022-08-22 16:35:00|107087.3|107037.3|107031.5|106981.5|107093.8|107043.8|107031.5|106981.5|1301
1661186400000|2022-08-22 16:40:00|107032.2|106982.2|107140.7|107090.7|107141|107091|107030.5|106980.5|1502
1661186700000|2022-08-22 16:45:00|107140.5|107090.5|107179.5|107129.5|107214.4|107164.4|107135.2|107085.2|1505
1661187000000|2022-08-22 16:50:00|107179.6|107129.6|107177.2|107127.2|107189|107139|107157|107107|1188
1661187300000|2022-08-22 16:55:00|107177.1|107127.1|107199.7|107149.7|107248.4|107198.4|107174.9|107124.9|1340
1661187600000|2022-08-22 17:00:00|107199.2|107149.2|107214.7|107164.7|107220.4|107170.4|107178.6|107128.6|1524
1661187900000|2022-08-22 17:05:00|107214.9|107164.9|107263.2|107213.2|107273.2|107223.2|107195|107145|1410
1661188200000|2022-08-22 17:10:00|107264.1|107214.1|107260.8|107210.8|107320.9|107270.9|107258.4|107208.4|1355
1661188500000|2022-08-22 17:15:00|107260.6|107210.6|107268.1|107218.1|107276.5|107224.5|107249.3|107199.3|1252
1661188800000|2022-08-22 17:20:00|107268.3|107218.3|107292.2|107242.2|107298|107248|107263.3|107213.3|1116
1661189100000|2022-08-22 17:25:00|107292.6|107242.6|107239.4|107189.4|107293.6|107243.6|107237.1|107187.1|1163
1661189400000|2022-08-22 17:30:00|107241.9|107191.9|107271.6|107221.6|107282.9|107232.9|107238.4|107188.4|1205
1661189700000|2022-08-22 17:35:00|107271.7|107221.7|107266.7|107216.7|107299.9|107249|107260.6|107210.6|1083
1661190000000|2022-08-22 17:40:00|107265.1|107215.1|107206.7|107156.7|107463.2|107347.2|107206.6|107156.6|1025
1661190300000|2022-08-22 17:45:00|107206.6|107156.6|107207.9|107157.9|107223|107173|107195|107145|1010
1661190600000|2022-08-22 17:50:00|107208.1|107158.1|107251.9|107201.9|107257.3|107207.3|107204.2|107154.2|1079
1661190900000|2022-08-22 17:55:00|107252.6|107202.6|107355.3|107305.3|107370.7|107320.7|107243.8|107193.8|1477
1661191200000|2022-08-22 18:00:00|107352.9|107302.9|107329|107279|107409.4|107359.4|107329|107279|1456
1661191500000|2022-08-22 18:05:00|107329.1|107279.1|107324.8|107274.8|107356.8|107297.6|107305.5|107255.5|1220
1661191800000|2022-08-22 18:10:00|107324.6|107274.6|107282|107232|107339.4|107289.4|107276.8|107226.8|1116
1661192100000|2022-08-22 18:15:00|107282.2|107232.2|107243.5|107193.5|107299.4|107249.4|107241|107191|1040
1661192400000|2022-08-22 18:20:00|107244.3|107194.3|107274.5|107224.5|107277|107227|107227.7|107177.7|968
1661192700000|2022-08-22 18:25:00|107274.3|107224.3|107268.8|107218.8|107278.4|107228.4|107252.8|107202.8|951
1661193000000|2022-08-22 18:30:00|107268.5|107218.5|107246|107196|107281.6|107231.6|107245.6|107195.6|839
1661193300000|2022-08-22 18:35:00|107245.9|107195.9|107246.6|107196.6|107266|107216|107228.6|107178.6|749
1661193600000|2022-08-22 18:40:00|107243.7|107193.7|107261.6|107211.6|107272.6|107222.6|107242.2|107192.2|851
1661193900000|2022-08-22 18:45:00|107261.1|107211.1|107270.4|107220.4|107275.2|107225.2|107249.5|107199.5|755
1661194200000|2022-08-22 18:50:00|107270.5|107220.5|107252.9|107202.9|107272.8|107222.8|107240.8|107190.8|723
1661194500000|2022-08-22 18:55:00|107253.1|107203.1|107269.7|107219.7|107271.6|107221.6|107234|107184|1116
1661194800000|2022-08-22 19:00:00|107270.2|107220.2|107224.2|107174.2|107270.8|107220.8|107215.8|107165.8|1106
1661195100000|2022-08-22 19:05:00|107224|107174|107208.5|107158.5|107229.6|107179.6|107186.3|107136.3|902
1661195400000|2022-08-22 19:10:00|107208.7|107158.7|107154.8|107104.8|107208.7|107158.7|107153.3|107103.3|847
1661195700000|2022-08-22 19:15:00|107154.7|107104.7|107169.8|107119.8|107171.5|107121.5|107145.6|107095.6|819
1661196000000|2022-08-22 19:20:00|107169.7|107119.7|107146.5|107096.5|107174.7|107124.7|107136.8|107086.8|908
1661196300000|2022-08-22 19:25:00|107146.1|107096.1|107120.9|107070.9|107147.9|107097.9|107113.7|107063.7|956
1661196600000|2022-08-22 19:30:00|107122.2|107072.2|107150.9|107100.9|107156.5|107106.5|107107.3|107057.3|1080
1661196900000|2022-08-22 19:35:00|107150.5|107100.5|107164.1|107114.1|107167.4|107117.4|107133.3|107083.3|1254
1661197200000|2022-08-22 19:40:00|107163.1|107113.1|107219|107169|107260.1|107203.8|107163.1|107113.1|1014
1661197500000|2022-08-22 19:45:00|107219.1|107169.1|107144.1|107056.3|107228.8|107173.4|107111.4|107051.5|1098
1661197800000|2022-08-22 19:50:00|107146.1|107065.2|107151.8|107101.8|107271.9|107155.9|107096.1|107012.5|1245
1661198100000|2022-08-22 19:55:00|107155.4|107105.4|107119.9|107069.9|107235.5|107167.3|107106.7|107056.7|1457
1661198400000|2022-08-22 20:00:00|107115.1|107065.1|107126.6|107076.6|107185.4|107103.7|107100.1|107041.8|1191
1661198700000|2022-08-22 20:05:00|107125.2|107075.2|107124|107074|107164.5|107092.5|107116.5|107046.2|664
1661199000000|2022-08-22 20:10:00|107136.9|107060.8|107125.6|107053.6|107153.9|107087.7|107101.6|107028.9|783
1661199300000|2022-08-22 20:15:00|107125.9|107053.3|107105.9|107055.9|107146.5|107085.6|107077.7|107013|776
1661199600000|2022-08-22 20:20:00|107106|107056|107088.7|107038.7|107124.6|107056.5|107088.7|107010.5|536
1661199900000|2022-08-22 20:25:00|107096.4|107046.4|107093.6|107043.6|107114.9|107055.3|107070.5|106997.2|771
1661200200000|2022-08-22 20:30:00|107092.9|107042.9|107063.9|107013.9|107112.8|107045.9|107049.9|106983.5|567
1661200500000|2022-08-22 20:35:00|107064|107014|107093.1|107017.4|107106.9|107031.3|107050.4|106985.1|498
1661200800000|2022-08-22 20:40:00|107097.8|107013|107116|107027.3|107120.7|107049.7|107076.3|107002.7|820
1661201100000|2022-08-22 20:45:00|107109.9|107034.2|107153.2|107082|107170.3|107095.5|107096.2|107014.8|623
1661201400000|2022-08-22 20:50:00|107143.2|107093.2|107136.6|107061.7|107181.7|107093.2|107112.8|107035|713
1661201700000|2022-08-22 20:55:00|107134.7|107063.4|107188.6|107072.6|107274.7|107158.7|107026.1|106910.1|1885
1661202000000|2022-08-22 21:00:00|107190.1|107074.1|107189.5|107073.5|107199.1|107083.1|107189.5|107073.5|4
1661205000000|2022-08-22 21:50:00|107133.4|107017.4|107160.3|107044.3|107170.7|107054.7|107119.5|107003.5|109
1661205300000|2022-08-22 21:55:00|107158.9|107042.9|107147.5|107031.5|107178.9|107062.9|107131.3|107015.3|176
1661205600000|2022-08-22 22:00:00|107150.7|107034.7|107158.8|107042.8|107211.8|107095.8|107137|107021|390
1661205900000|2022-08-22 22:05:00|107158.7|107042.7|107163.3|107047.3|107197.3|107081.3|107156.5|107040.5|491
1661206200000|2022-08-22 22:10:00|107169.6|107053.6|107179.9|107063.9|107193.5|107077.5|107150.6|107034.6|651
1661206500000|2022-08-22 22:15:00|107179.2|107063.2|107181.4|107065.4|107198.5|107082.5|107172.4|107056.4|584
1661206800000|2022-08-22 22:20:00|107181.6|107065.6|107182.2|107066.2|107201.9|107085.9|107169.8|107053.8|649
1661207100000|2022-08-22 22:25:00|107182.3|107066.3|107170|107054|107193.3|107077.3|107153.5|107037.5|597
1661207400000|2022-08-22 22:30:00|107169.7|107053.7|107169.2|107053.2|107192.6|107076.6|107149.4|107033.4|747
1661207700000|2022-08-22 22:35:00|107168.5|107052.5|107163.1|107047.1|107179.5|107063.5|107148|107032|628
1661208000000|2022-08-22 22:40:00|107164.4|107048.4|107163.9|107047.9|107174.2|107058.2|107128.5|107012.5|755
1661208300000|2022-08-22 22:45:00|107162.5|107046.5|107171.1|107055.1|107180.8|107064.8|107132.1|107016.1|589
1661208600000|2022-08-22 22:50:00|107170.5|107054.5|107165.4|107049.4|107177|107061|107140|107024|709
1661208900000|2022-08-22 22:55:00|107166.6|107050.6|107161.5|107045.5|107171.8|107055.8|107138.4|107022.4|498
1661209200000|2022-08-22 23:00:00|107161.6|107045.6|107167|107051|107190.3|107074.3|107146.7|107030.7|1238
1661209500000|2022-08-22 23:05:00|107167.1|107051.1|107164.5|107048.5|107187.1|107071.1|107132.2|107016.2|1480
1661209800000|2022-08-22 23:10:00|107164.1|107048.1|107186.7|107070.7|107197.2|107081.2|107159.7|107044|1276
1661210100000|2022-08-22 23:15:00|107189.6|107073.6|107246.6|107134.2|107256.2|107152.6|107162.9|107046.9|1722
1661210400000|2022-08-22 23:20:00|107245.6|107134.6|107239.6|107136.4|107255.2|107161.8|107196.5|107101.9|1165
1661210700000|2022-08-22 23:25:00|107237|107121|107241.7|107130.2|107258.3|107153.3|107207.9|107091.9|1655
1661211000000|2022-08-22 23:30:00|107242.4|107128.7|107244.7|107135|107262|107156.4|107215.8|107100.5|1592
1661211300000|2022-08-22 23:35:00|107244|107137.2|107232.2|107116.2|107251.3|107152.7|107202.7|107106.8|1407
1661211600000|2022-08-22 23:40:00|107221|107105|107196.8|107083|107233.5|107135.1|107191.1|107080.6|1759
1661211900000|2022-08-22 23:45:00|107196.7|107082.9|107189.7|107097.1|107206.6|107105.6|107177.6|107072.8|1851
1661212200000|2022-08-22 23:50:00|107194.9|107093.3|107191.5|107084.6|107215.5|107104.7|107145.7|107029.7|1540
1661212500000|2022-08-22 23:55:00|107190.5|107083.5|107192.5|107076.5|107205.2|107096.6|107161.3|107058.1|1862
1661212800000|2022-08-23 00:00:00|107193.8|107077.8|107295.9|107179.9|107301.2|107185.2|107164.3|107048.3|2066
1661213100000|2022-08-23 00:05:00|107295.4|107179.4|107243.8|107141.5|107297.4|107211.3|107235.5|107133.4|1769
1661213400000|2022-08-23 00:10:00|107244|107141.7|107261.5|107146.8|107264.3|107189.1|107210|107123.7|1860
1661213700000|2022-08-23 00:15:00|107262.3|107146.3|107213.9|107116.3|107355.2|107247.6|107208.4|107095.3|1966
1661214000000|2022-08-23 00:20:00|107213.3|107116.4|107200.5|107084.5|107245.5|107140.3|107171.7|107055.9|2005
1661214300000|2022-08-23 00:25:00|107201.1|107085.1|107043.6|106949.1|107214.6|107098.6|107039.5|106947.6|2177
1661214600000|2022-08-23 00:30:00|107044.5|106952.4|106996.3|106880.3|107051.9|106954|106895.6|106779.6|2257
1661214900000|2022-08-23 00:35:00|106996.2|106881.2|106962.7|106905.5|107006.5|106926.4|106905.8|106822.6|2323
1661215200000|2022-08-23 00:40:00|106966.3|106906.5|107000.4|106950.4|107046.5|106959.5|106956.2|106895.5|2090
1661215500000|2022-08-23 00:45:00|106999.7|106949.7|107017.3|106959.5|107059.1|106969.2|106994|106912|2216
1661215800000|2022-08-23 00:50:00|107014.6|106960.3|107089.8|106973.8|107097.3|107000.1|107002.4|106922.5|2374
1661216100000|2022-08-23 00:55:00|107089.7|106973.7|107123.7|107012.9|107134.8|107024.6|107040.1|106924.1|2323
1661216400000|2022-08-23 01:00:00|107124.3|107012.4|107084.1|106975.1|107139.4|107029.7|107051.6|106935.6|2298
1661216700000|2022-08-23 01:05:00|107086.9|106974.3|107043.6|106930.7|107093.9|106978.3|106993.5|106884|2281
1661217000000|2022-08-23 01:10:00|107040.6|106928.5|107033.2|106923.7|107070.2|106957.1|107010.9|106905.1|2282
1661217300000|2022-08-23 01:15:00|107032.7|106923.5|107041.7|106940.4|107087.7|106971.7|106998.3|106894.9|2171
1661217600000|2022-08-23 01:20:00|107042.9|106929.3|107040|106924|107062.7|106946.8|107017.4|106901.4|1716
1661217900000|2022-08-23 01:25:00|107040.1|106924.1|107064|106948|107079.5|106963.5|107019.8|106903.8|1337
1661218200000|2022-08-23 01:30:00|107063.5|106947.5|107079.2|106970.3|107137.7|107056.3|107046.1|106930.1|2137
1661218500000|2022-08-23 01:35:00|107084|106968|107113.5|107000.2|107127|107016.3|107054.6|106957.5|2106
1661218800000|2022-08-23 01:40:00|107109.4|106993.8|107195.4|107096.4|107204.2|107105.5|107083.3|106974.2|2132
1661219100000|2022-08-23 01:45:00|107184.9|107068.9|107201.1|107090.8|107213.6|107106.4|107133.4|107017.4|1993
1661219400000|2022-08-23 01:50:00|107199.5|107091.6|107250.3|107144|107261.1|107163.9|107191.4|107080.9|1626
1661219700000|2022-08-23 01:55:00|107250.1|107148.4|107208.4|107092.4|107256.4|107174.8|107038.1|106922.1|1599
1661220000000|2022-08-23 02:00:00|107207.7|107094.3|107265.5|107173.1|107267|107182.1|107196.7|107090.5|1597
1661220300000|2022-08-23 02:05:00|107265.3|107174.1|107228.3|107112.3|107291.4|107198.8|107193.7|107087.3|1616
1661220600000|2022-08-23 02:10:00|107216.1|107100.6|107205.5|107112.2|107250.2|107162.1|107186.6|107070.6|1536
1661220900000|2022-08-23 02:15:00|107205|107111.6|107235|107132.2|107245.3|107152.9|107192.2|107083.1|1523
1661221200000|2022-08-23 02:20:00|107234.5|107133|107169.8|107056.3|107236.2|107161.4|107152.1|107036.1|2106
1661221500000|2022-08-23 02:25:00|107167.2|107051.2|107161.2|107045.9|107192.3|107080.5|107148.8|107036.3|2304
1661221800000|2022-08-23 02:30:00|107164.3|107048.3|107177.2|107065.9|107202.2|107087.4|107156.7|107040.7|2346
1661222100000|2022-08-23 02:35:00|107178.1|107062.6|107182.3|107066.3|107197.4|107094.1|107106.8|107018.8|2349
1661222400000|2022-08-23 02:40:00|107180.7|107064.7|107177.9|107062.7|107201.9|107092.7|107150.7|107037.7|2374
1661222700000|2022-08-23 02:45:00|107175.6|107059.6|107097.3|106984.1|107184.6|107069.8|107073.1|106966.9|2353
1661223000000|2022-08-23 02:50:00|107093.2|106977.2|107091.1|106975.1|107107|106995.1|107058.3|106944|2381
1661223300000|2022-08-23 02:55:00|107088.9|106972.9|107057.5|106958|107109.8|106995|107042.2|106926.2|2368
1661223600000|2022-08-23 03:00:00|107064.3|106957.8|107099.1|107001.2|107110|107014.9|107034.3|106928.2|2268
1661223900000|2022-08-23 03:05:00|107099.3|107001.3|107107.4|107019|107129.6|107029.8|107086.9|106989.9|1935
1661224200000|2022-08-23 03:10:00|107108.8|107019.1|107115.5|106999.5|107184.5|107079.1|107102.7|106996.5|2195
1661224500000|2022-08-23 03:15:00|107115.3|106999.3|107119.7|107003.7|107136.4|107024.4|107083|106975.8|2263
1661224800000|2022-08-23 03:20:00|107120.1|107004.1|107081.2|106993.2|107134.9|107020.3|107074.2|106967.4|2189
1661225100000|2022-08-23 03:25:00|107090.3|106974.3|107106.2|106990.2|107117.6|107010.9|107073.4|106965.2|2241
1661225400000|2022-08-23 03:30:00|107097.2|106994.7|107131.9|107025|107153.8|107038.7|107087.7|106980.9|2266
1661225700000|2022-08-23 03:35:00|107128.8|107024.2|107093.3|106997.4|107161.4|107048.1|107090.4|106981.8|2218
1661226000000|2022-08-23 03:40:00|107104|106989.9|107119.4|107004.6|107127.3|107017.6|107081.5|106971.7|1287
1661226300000|2022-08-23 03:45:00|107119.3|107003.3|107123.3|107007.3|107133.2|107027.6|107091.1|106990.2|2024
1661226600000|2022-08-23 03:50:00|107123.8|107007.8|107127.5|107011.5|107139.2|107046.8|107101.6|106996.9|1761
1661226900000|2022-08-23 03:55:00|107127.7|107025.2|107123.3|107019.8|107130.9|107043.7|107091.4|106999.3|1634
1661227200000|2022-08-23 04:00:00|107126.9|107015.4|107108.1|106999.1|107135.6|107044.6|107097.4|106994.3|1731
1661227500000|2022-08-23 04:05:00|107108.6|107000|107122.5|107006.5|107139.3|107047.1|107107.1|106999.5|1677
1661227800000|2022-08-23 04:10:00|107122.3|107013.9|107144.5|107040|107147.7|107051.8|107117.6|107013.9|1570
1661228100000|2022-08-23 04:15:00|107144.6|107040.3|107146.8|107044.7|107152.9|107063.7|107129.4|107018.5|1840
1661228400000|2022-08-23 04:20:00|107147|107044.4|107147|107031|107163.2|107069.1|107117.2|107017.8|1516
1661228700000|2022-08-23 04:25:00|107148.3|107032.3|107157.1|107041.1|107173.1|107065.4|107125|107023.5|2012
1661229000000|2022-08-23 04:30:00|107158|107042.1|107124.5|107074.5|107175.2|107084.7|107124.5|107034.8|1361
1661229300000|2022-08-23 04:35:00|107124.6|107074.6|107147.7|107053.1|107168.4|107077.6|107124.4|107024.2|1041
1661229600000|2022-08-23 04:40:00|107148.7|107052.3|107137|107049|107168|107062|107122.1|107024|940
1661229900000|2022-08-23 04:45:00|107137.7|107048.5|107195.4|107096.1|107223.1|107121.1|107124.2|107036|1102
1661230200000|2022-08-23 04:50:00|107189|107106.2|107251.3|107157.3|107260.9|107161.3|107179.6|107079|1375
1661230500000|2022-08-23 04:55:00|107255.8|107151.8|107282.7|107172.3|107282.7|107190.7|107230.1|107146|971
1661230800000|2022-08-23 05:00:00|107270.7|107170.5|107267.7|107181.5|107302.6|107199.6|107246.2|107156.5|1234
1661231100000|2022-08-23 05:05:00|107267.2|107182.9|107290|107213.9|107308.3|107227.2|107258.6|107167.3|980
1661231400000|2022-08-23 05:10:00|107291.5|107212|107333.1|107243.4|107358.7|107251|107260.1|107178.2|1459
1661231700000|2022-08-23 05:15:00|107332.9|107243.2|107332.4|107282.4|107374.4|107305.1|107328.6|107234.7|1102
1661232000000|2022-08-23 05:20:00|107332.1|107282.1|107491.1|107393.6|107535.8|107440.7|107332.1|107267.1|1699
1661232300000|2022-08-23 05:25:00|107490.9|107395.9|107461.4|107366|107517.3|107416.6|107443.3|107347.1|1604
1661232600000|2022-08-23 05:30:00|107459.6|107365.6|107463.7|107371.1|107516.4|107437.6|107421.3|107339.7|1634
1661232900000|2022-08-23 05:35:00|107462.7|107371.3|107510.6|107415.4|107531.9|107431.3|107437.4|107350.5|1366
1661233200000|2022-08-23 05:40:00|107510.8|107415|107467.1|107374.3|107526.6|107425.8|107450.4|107355|1581
1661233500000|2022-08-23 05:45:00|107464.5|107380.7|107476.9|107381.5|107515.2|107409.8|107449.6|107349.7|1685
1661233800000|2022-08-23 05:50:00|107477.3|107382|107514.1|107413.1|107514.6|107432.3|107448.8|107348.7|1704
1661234100000|2022-08-23 05:55:00|107502|107416.8|107454.1|107356|107521.4|107434.1|107414.1|107337.9|1628
1661234400000|2022-08-23 06:00:00|107443.6|107365.9|107438.3|107388.3|107495.2|107445.2|107381.9|107331.9|1863
1661234700000|2022-08-23 06:05:00|107438.5|107388.5|107463.2|107413.2|107482.4|107432.4|107427.5|107377.1|1598
1661235000000|2022-08-23 06:10:00|107462.7|107412.7|107513.8|107463.8|107518.4|107468.4|107442.1|107398.5|1672
1661235300000|2022-08-23 06:15:00|107513.9|107463.9|107478.3|107428.3|107567|107506.9|107462|107412|1738
1661235600000|2022-08-23 06:20:00|107478.2|107428.2|107487.6|107437.6|107504.1|107454.1|107451.8|107401.8|1710
1661235900000|2022-08-23 06:25:00|107487.8|107437.8|107536.2|107486.2|107598.4|107548.4|107474.8|107424.8|1690
1661236200000|2022-08-23 06:30:00|107535.1|107485.1|107607.6|107557.6|107614.4|107564.4|107523.3|107473.3|1607
1661236500000|2022-08-23 06:35:00|107607.5|107557.5|107649.5|107599.5|107662.5|107612.5|107578.4|107528.4|1544
1661236800000|2022-08-23 06:40:00|107649.4|107599.4|107566.3|107516.3|107650.9|107608.7|107561.1|107511.1|1651
1661237100000|2022-08-23 06:45:00|107566.2|107516.2|107539.6|107489.6|107571.6|107521.6|107485.7|107435.7|1826
1661237400000|2022-08-23 06:50:00|107539.8|107489.8|107571.7|107521.7|107583.6|107533.6|107514.1|107464.1|1562
1661237700000|2022-08-23 06:55:00|107572.1|107522.1|107564|107514|107601|107563.3|107540.4|107490.4|1540
1661238000000|2022-08-23 07:00:00|107563.4|107513.4|107455.5|107405.5|107563.4|107513.4|107454.2|107404.2|1823
1661238300000|2022-08-23 07:05:00|107455.8|107405.8|107477.7|107427.7|107497.8|107447.8|107383.5|107333.5|1910
1661238600000|2022-08-23 07:10:00|107477.9|107427.9|107448.4|107398.4|107478|107428|107401.7|107351.7|1989
1661238900000|2022-08-23 07:15:00|107467.3|107417.3|107461.6|107411.6|107564.5|107468.9|107370.7|107320.7|2099
1661239200000|2022-08-23 07:20:00|107458.8|107408.8|107296.3|107246.3|107467.3|107417.3|107216.2|107166.2|1969
1661239500000|2022-08-23 07:25:00|107296.5|107246.5|107392.1|107276.1|107442|107348.4|107290.8|107240.8|1968
1661239800000|2022-08-23 07:30:00|107391.6|107279.3|107300.1|107250.1|107391.6|107279.3|107097.4|107035|2265
1661240100000|2022-08-23 07:35:00|107300|107250|107087.6|107037.6|107314.2|107264.2|107087.1|107037.1|2093
1661240400000|2022-08-23 07:40:00|107087.7|107037.7|106917.6|106867.6|107102.7|107052.7|106855.4|106805.4|2190
1661240700000|2022-08-23 07:45:00|106918.4|106868.4|106993.3|106943.3|107005.3|106955.3|106911.5|106861.5|1922
1661241000000|2022-08-23 07:50:00|106993.2|106943.2|107050.4|107000.4|107068.6|107018.6|106942.2|106892.2|1722
1661241300000|2022-08-23 07:55:00|107050.2|107000.2|107011.1|106961.1|107076.8|107026.8|106982.2|106932.2|1820
1661241600000|2022-08-23 08:00:00|107012.4|106962.4|107110.9|107060.9|107140.6|107090.6|106946.5|106896.5|2131
1661241900000|2022-08-23 08:05:00|107113.7|107063.7|107025.1|106975.1|107120.4|107070.4|107010.9|106960.9|1848
1661242200000|2022-08-23 08:10:00|107021.4|106971.4|107035.2|106985.2|107040.7|106990.7|106890.4|106840.4|2057
1661242500000|2022-08-23 08:15:00|107035.5|106985.5|106964.6|106914.6|107059.7|107009.7|106958.2|106908.2|1761
1661242800000|2022-08-23 08:20:00|106964.4|106914.4|106973.4|106923.4|107039|106989|106944.5|106894.5|1620
1661243100000|2022-08-23 08:25:00|106972.6|106922.6|107035.2|106985.2|107044.8|107005.4|106956.1|106906.1|1746
1661243400000|2022-08-23 08:30:00|107035.3|106985.3|106911.2|106861.2|107056|107006|106898.5|106848.5|2027
1661243700000|2022-08-23 08:35:00|106911.1|106861.1|106914.1|106864.1|106984.2|106934.2|106895|106845.7|1706
1661244000000|2022-08-23 08:40:00|106914.4|106864.4|106806.4|106781.4|106918.2|106868.2|106766.8|106730.2|1810
1661244300000|2022-08-23 08:45:00|106804.6|106779.6|106884.4|106859.4|106889.4|106864.4|106791.1|106743.8|1741
1661244600000|2022-08-23 08:50:00|106884.6|106859.6|106899.3|106849.3|106932.6|106905.8|106828.7|106778.7|1777
1661244900000|2022-08-23 08:55:00|106900.6|106850.6|106862.2|106812.2|106934|106884|106849.8|106799.8|1640
1661245200000|2022-08-23 09:00:00|106861.4|106811.4|106845.1|106795.1|106949.5|106899.5|106835.8|106785.8|1869
1661245500000|2022-08-23 09:05:00|106845.9|106795.9|106754.1|106704.1|106848.3|106798.3|106719.2|106669.2|1745
1661245800000|2022-08-23 09:10:00|106753.9|106703.9|106782.2|106732.2|106813.1|106763.1|106747.2|106697.2|1746
1661246100000|2022-08-23 09:15:00|106789.3|106739.3|106923.9|106873.9|106935.8|106885.8|106785.5|106735.5|1755
1661246400000|2022-08-23 09:20:00|106923.7|106873.7|106937.1|106887.1|106940.2|106890.2|106860.6|106810.6|1820
1661246700000|2022-08-23 09:25:00|106937|106887|107021.1|106971.1|107042|106992|106928.6|106878.6|1568
1661247000000|2022-08-23 09:30:00|107021|106971|107031.1|106981.1|107050.4|107000.4|106996.5|106946.5|1448
1661247300000|2022-08-23 09:35:00|107030.8|106980.8|107068.6|107018.6|107116.2|107066.2|107012|106962|1459
1661247600000|2022-08-23 09:40:00|107068.3|107018.3|107094.8|107044.8|107170.1|107120.1|107049.5|106999.5|1464
1661247900000|2022-08-23 09:45:00|107094.2|107044.2|106980.4|106930.4|107099.7|107049.7|106971.9|106915.4|1629
1661248200000|2022-08-23 09:50:00|106980.3|106930.3|107021|106971|107040.7|106990.7|106980.3|106930.3|1368
1661248500000|2022-08-23 09:55:00|107021.2|106971.2|106998.9|106948.9|107027.4|106977.4|106956.6|106906.6|1549
1661248800000|2022-08-23 10:00:00|106999|106949|106982.4|106932.4|107011.3|106961.3|106942.2|106892.2|1799
1661249100000|2022-08-23 10:05:00|106986.6|106936.6|107040.8|106990.8|107040.9|106990.9|106962.7|106912.7|1437
1661249400000|2022-08-23 10:10:00|107039.9|106989.9|107087.9|107037.9|107097|107051.5|107017.9|106971.9|1405
1661249700000|2022-08-23 10:15:00|107088|107038|107139.5|107089.5|107144.5|107094.5|107086.2|107036.2|1520
1661250000000|2022-08-23 10:20:00|107139.4|107089.4|107130.7|107080.7|107166.1|107123.4|107113.2|107063.2|1509
1661250300000|2022-08-23 10:25:00|107130.3|107080.3|107040.4|106990.4|107156.6|107106.6|107038.4|106988.4|1672
1661250600000|2022-08-23 10:30:00|107040.3|106990.3|107040.6|106990.6|107061.4|107011.4|107018.3|106968.3|1616
1661250900000|2022-08-23 10:35:00|107042|106992|107068.2|107018.2|107073.9|107023.9|107003.6|106953.6|1419
1661251200000|2022-08-23 10:40:00|107068|107018|106972.3|106922.3|107072.7|107022.7|106962.6|106912.6|1502
1661251500000|2022-08-23 10:45:00|106971.7|106921.7|106974.2|106924.2|107009.9|106959.9|106943.3|106893.3|1470
1661251800000|2022-08-23 10:50:00|106975.1|106925.1|106994.7|106944.7|107024.8|106986.3|106946.1|106908.1|1551
1661252100000|2022-08-23 10:55:00|106996.7|106946.7|106992.4|106942.4|107018|106968|106971|106921|1606
1661252400000|2022-08-23 11:00:00|106994.1|106944.1|106947.4|106897.4|107001.4|106951.4|106936.9|106886.9|1657
1661252700000|2022-08-23 11:05:00|106952.3|106902.3|106929.5|106879.5|106991.4|106941.4|106928|106878|1659
1661253000000|2022-08-23 11:10:00|106929.8|106879.8|106903.3|106853.3|106953.8|106903.8|106886.3|106839.5|1358
1661253300000|2022-08-23 11:15:00|106903|106853|106893.4|106843.4|106914.2|106872.1|106869|106819|1484
1661253600000|2022-08-23 11:20:00|106892.2|106842.2|106826.8|106776.8|106892.2|106842.2|106817.4|106770.6|1492
1661253900000|2022-08-23 11:25:00|106825.6|106775.6|106851.9|106801.9|106878.5|106829.4|106803.4|106762.4|1260
1661254200000|2022-08-23 11:30:00|106852.4|106802.4|106895.4|106870.4|106940.9|106890.9|106836.4|106794.7|1372
1661254500000|2022-08-23 11:35:00|106895.2|106870.2|106887.3|106837.3|106941.3|106893|106854.1|106817.1|1404
1661254800000|2022-08-23 11:40:00|106887|106837|106889.2|106839.2|106944|106894|106870.7|106830|1442
1661255100000|2022-08-23 11:45:00|106889.1|106839.1|106808.5|106758.5|106923.4|106874.8|106772.7|106722.7|1668
1661255400000|2022-08-23 11:50:00|106808.6|106758.6|106705.2|106655.2|106835.3|106785.3|106653.7|106603.7|1764
1661255700000|2022-08-23 11:55:00|106719.2|106669.2|106758.7|106708.7|106759.9|106709.9|106652.7|106608.9|1974
1661256000000|2022-08-23 12:00:00|106758.3|106708.3|106861.7|106811.7|106876.6|106826.6|106720.7|106670.7|1989
1661256300000|2022-08-23 12:05:00|106862.1|106812.1|106853.7|106803.7|106900.5|106850.5|106832.2|106786.2|1676
1661256600000|2022-08-23 12:10:00|106854.4|106804.4|106870.6|106820.6|106888.9|106838.9|106814.4|106764.4|1747
1661256900000|2022-08-23 12:15:00|106869.2|106819.2|106948|106898|106948.4|106905.4|106836.9|106786.9|1648
1661257200000|2022-08-23 12:20:00|106947|106897|106994.4|106944.4|107023.2|106973.2|106910.8|106870.1|1945
1661257500000|2022-08-23 12:25:00|106994.5|106944.5|106926.7|106876.7|107007.2|106964.9|106908.5|106862.7|1824
1661257800000|2022-08-23 12:30:00|106926.4|106876.4|106987|106937|107009.5|106959.5|106906.1|106865|1970
1661258100000|2022-08-23 12:35:00|106987.6|106937.6|106941.2|106891.2|107002.1|106952.1|106938.1|106890.1|1815
1661258400000|2022-08-23 12:40:00|106940.5|106890.5|106845.7|106795.7|106940.5|106890.5|106814.2|106770.7|1914
1661258700000|2022-08-23 12:45:00|106845.8|106795.8|106798.5|106748.5|106891.1|106841.1|106784|106734|1673
1661259000000|2022-08-23 12:50:00|106798.7|106748.7|106731.3|106681.3|106837.7|106794.2|106717.2|106667.2|1790
1661259300000|2022-08-23 12:55:00|106730.1|106680.1|106789.1|106739.1|106803.1|106761.7|106720.3|106670.3|1670
1661259600000|2022-08-23 13:00:00|106788.2|106738.2|106795.7|106745.7|106824.9|106784.6|106743|106703.8|1835
1661259900000|2022-08-23 13:05:00|106795.4|106745.4|106777.6|106727.6|106798.2|106756.1|106720.1|106681|1694
1661260200000|2022-08-23 13:10:00|106778.2|106728.2|106679.3|106629.3|106789.4|106744.1|106679.2|106629.2|1827
1661260500000|2022-08-23 13:15:00|106678.9|106628.9|106713.3|106663.3|106735.3|106685.3|106678.8|106628.9|1874
1661260800000|2022-08-23 13:20:00|106713.1|106663.1|106578.7|106528.7|106750|106700|106574.9|106524.9|1820
1661261100000|2022-08-23 13:25:00|106579.3|106529.3|106634.9|106584.9|106699.7|106651.2|106574.7|106524.7|1882
1661261400000|2022-08-23 13:30:00|106635.2|106585.2|106614|106564|106673.6|106623.6|106593.3|106543.3|2073
1661261700000|2022-08-23 13:35:00|106610.8|106560.8|106446|106396|106613.7|106563.7|106381.2|106331.2|2197
1661262000000|2022-08-23 13:40:00|106445.8|106395.8|106466|106416|106523.2|106432.4|106367.4|106317.4|2108
1661262300000|2022-08-23 13:45:00|106444.2|106394.2|106076.6|106026.6|106444.2|106394.2|106053.4|105987.6|2330
1661262600000|2022-08-23 13:50:00|106073.4|106023.4|106163.4|106113.4|106170.9|106120.9|106023.6|105973.6|2300
1661262900000|2022-08-23 13:55:00|106163.6|106113.6|106011.6|105961.6|106177|106113.6|106004.7|105948.8|2180
1661263200000|2022-08-23 14:00:00|106012.2|105962.2|105953|105903|106058.1|105997.2|105782|105710.9|2315
1661263500000|2022-08-23 14:05:00|105953.2|105903.2|105757.3|105707.3|105955.8|105905.8|105752.5|105702.5|2170
1661263800000|2022-08-23 14:10:00|105759.1|105709.1|105815.3|105765.3|105817.2|105767.2|105667.8|105617.8|2172
1661264100000|2022-08-23 14:15:00|105817.6|105767.6|105966.4|105916.4|105976.5|105926.5|105806.2|105756.2|2167
1661264400000|2022-08-23 14:20:00|105964.7|105914.7|105934.8|105884.8|105979.5|105929.5|105883|105833|2108
1661264700000|2022-08-23 14:25:00|105934.9|105884.9|106090.4|106040.4|106120.1|106045|105934.9|105884.9|2011
1661265000000|2022-08-23 14:30:00|106091.6|106041.6|106070.8|106020.8|106129.9|106079.9|106009.5|105959.5|2067
1661265300000|2022-08-23 14:35:00|106071.1|106021.1|106175.6|106125.6|106189.7|106139.7|106039.3|105989.3|2066
1661265600000|2022-08-23 14:40:00|106175.7|106125.7|106128.4|106078.4|106221.6|106171.6|106108.4|106058.4|2007
1661265900000|2022-08-23 14:45:00|106126.8|106076.8|106088.5|106038.5|106190.5|106140.5|106077.2|106027.2|1911
1661266200000|2022-08-23 14:50:00|106088.1|106038.1|106039|105989|106116.2|106038.1|105954.9|105904.9|2122
1661266500000|2022-08-23 14:55:00|106039.5|105989.5|106014.5|105964.5|106068.1|106018.1|105992.1|105942.1|1899
1661266800000|2022-08-23 15:00:00|106015.2|105965.2|105941.1|105891.1|106051.3|106001.3|105922.8|105872.8|2002
1661267100000|2022-08-23 15:05:00|105942.4|105892.4|105904.3|105854.3|106024.8|105974.8|105902.9|105852.9|1918
1661267400000|2022-08-23 15:10:00|105903.8|105853.8|105829.4|105779.4|105904.1|105854.1|105793.4|105743.4|1913
1661267700000|2022-08-23 15:15:00|105829|105779|105808.9|105758.9|105835.7|105785.7|105743.5|105693.5|1792
1661268000000|2022-08-23 15:20:00|105808.6|105758.6|105839.6|105789.6|105846.7|105796.7|105770.3|105720.3|1751
1661268300000|2022-08-23 15:25:00|105839.9|105789.9|105933.9|105883.9|105933.9|105883.9|105825.6|105775.6|1759
1661268600000|2022-08-23 15:30:00|105930.7|105880.7|105928.8|105878.8|105950.9|105900.9|105882.6|105832.6|2008
1661268900000|2022-08-23 15:35:00|105924.5|105874.5|105953.4|105903.4|105967.8|105928.5|105913.6|105866.7|1914
1661269200000|2022-08-23 15:40:00|105951.7|105901.7|105967.6|105917.6|105991|105941|105936|105890|1790
1661269500000|2022-08-23 15:45:00|105967.7|105917.7|106003.2|105953.2|106008.9|105958.9|105945.8|105895.8|1734
1661269800000|2022-08-23 15:50:00|106003.5|105953.5|106038.7|105988.7|106047.1|105997.8|105985.6|105935.6|1631
1661270100000|2022-08-23 15:55:00|106040.1|105990.1|106108.2|106058.2|106186.4|106126.3|106027|105977|1875
1661270400000|2022-08-23 16:00:00|106109.3|106059.3|106190.9|106140.9|106213.6|106160.8|106072.1|106022.1|1906
1661270700000|2022-08-23 16:05:00|106190.8|106140.8|106175.3|106125.3|106209.6|106159.6|106166.3|106116.3|1632
1661271000000|2022-08-23 16:10:00|106174.4|106124.4|106193.6|106143.6|106205.5|106155.5|106157.7|106107.7|1261
1661271300000|2022-08-23 16:15:00|106193.5|106143.5|106222|106172|106243.2|106193.2|106192.8|106142.8|1334
1661271600000|2022-08-23 16:20:00|106221.6|106171.6|106172.5|106122.5|106238.6|106188.6|106160.5|106110.5|1450
1661271900000|2022-08-23 16:25:00|106172.6|106122.6|106200.7|106150.7|106200.7|106150.7|106147.7|106097.7|1455
1661272200000|2022-08-23 16:30:00|106203.8|106153.8|106201.8|106151.8|106206.1|106156.1|106166.8|106116.8|1333
1661272500000|2022-08-23 16:35:00|106202|106152|106120.6|106070.6|106202|106152|106110.4|106060.4|1459
1661272800000|2022-08-23 16:40:00|106120.3|106070.3|106111.1|106061.1|106121.6|106071.6|106081|106031|1328
1661273100000|2022-08-23 16:45:00|106112.1|106062.1|106123.9|106073.9|106149.1|106099.1|106095.4|106045.4|1233
1661273400000|2022-08-23 16:50:00|106123|106073|106121.8|106071.8|106163.8|106113.8|106115.6|106065.6|1388
1661273700000|2022-08-23 16:55:00|106118.9|106068.9|106061.3|106011.3|106123|106073|106048.6|105998.6|1515
1661274000000|2022-08-23 17:00:00|106060.9|106010.9|106076|106026|106090.4|106040.4|106022.5|105972.5|1629
1661274300000|2022-08-23 17:05:00|106073.3|106023.3|106125.1|106075.1|106133.1|106083.1|106066.5|106016.5|1363
1661274600000|2022-08-23 17:10:00|106125.3|106075.3|106135.1|106085.1|106190.3|106140.3|106118.2|106068.2|1330
1661274900000|2022-08-23 17:15:00|106135.5|106085.5|106199.3|106149.3|106204.2|106154.2|106117.1|106067.1|1461
1661275200000|2022-08-23 17:20:00|106198.7|106148.7|106194.2|106144.2|106201.1|106151.1|106160.7|106110.7|1385
1661275500000|2022-08-23 17:25:00|106194.6|106144.6|106199.2|106149.2|106209|106159|106179.5|106129.5|1279
1661275800000|2022-08-23 17:30:00|106198.8|106148.8|106171.1|106121.1|106228.4|106178.4|106170.3|106120.3|1240
1661276100000|2022-08-23 17:35:00|106171.3|106121.3|106226.8|106176.8|106227.7|106177.7|106163.5|106113.5|1181
1661276400000|2022-08-23 17:40:00|106226.9|106176.9|106268.5|106218.5|106270.5|106220.5|106220.5|106170.5|945
1661276700000|2022-08-23 17:45:00|106268.4|106218.4|106238.2|106188.2|106286.6|106236.6|106238|106188|1074
1661277000000|2022-08-23 17:50:00|106237.8|106187.8|106317.7|106267.7|106321.1|106271.1|106237.2|106187.2|1114
1661277300000|2022-08-23 17:55:00|106317.9|106267.9|106330.4|106280.4|106351.9|106301.9|106302.3|106252.3|1028
1661277600000|2022-08-23 18:00:00|106330.2|106280.2|106331.7|106281.7|106393.7|106343.7|106319.5|106269.5|1339
1661277900000|2022-08-23 18:05:00|106331.8|106281.8|106299.4|106249.4|106338.6|106288.6|106287.1|106237.1|1149
1661278200000|2022-08-23 18:10:00|106299.3|106249.3|106327.4|106277.4|106344.9|106294.9|106294.8|106244.8|1138
1661278500000|2022-08-23 18:15:00|106327.5|106277.5|106333.5|106283.5|106341.8|106291.8|106315.5|106265.5|922
1661278800000|2022-08-23 18:20:00|106333.7|106283.7|106270.3|106220.3|106338.2|106288.2|106266.9|106216.9|871
1661279100000|2022-08-23 18:25:00|106270.2|106220.2|106332.6|106282.6|106332.6|106282.6|106270.2|106215.7|1063
1661279400000|2022-08-23 18:30:00|106332.3|106282.3|106369.8|106319.8|106374|106324|106326.1|106276.1|1251
1661279700000|2022-08-23 18:35:00|106369.4|106319.4|106348.5|106298.5|106371.9|106321.9|106343.1|106293.1|982
1661280000000|2022-08-23 18:40:00|106348.4|106298.4|106358.4|106308.4|106368.3|106318.3|106345.8|106295.8|979
1661280300000|2022-08-23 18:45:00|106358.2|106308.2|106339.1|106289.1|106374.6|106324.6|106333|106283|1042
1661280600000|2022-08-23 18:50:00|106338.2|106288.2|106343.7|106293.7|106356.4|106306.4|106318.4|106268.4|1239
1661280900000|2022-08-23 18:55:00|106343.8|106293.8|106358.2|106308.2|106369.4|106319.4|106336.4|106286.4|1354
1661281200000|2022-08-23 19:00:00|106358|106308|106370.3|106320.3|106410.5|106360.5|106347.2|106296|1435
1661281500000|2022-08-23 19:05:00|106370.2|106320.2|106348|106298|106370.2|106320.2|106341.1|106291.1|748
1661281800000|2022-08-23 19:10:00|106348.4|106298.4|106319|106269|106351.5|106301.5|106307.1|106257.1|960
1661282100000|2022-08-23 19:15:00|106318.9|106268.9|106313.6|106263.6|106333.5|106283.5|106311.8|106261.8|862
1661282400000|2022-08-23 19:20:00|106313.5|106263.5|106365.5|106315.5|106371.5|106321.5|106311.7|106261.7|955
1661282700000|2022-08-23 19:25:00|106365.3|106315.3|106356.4|106306.4|106377.1|106327.1|106340.9|106290.9|947
1661283000000|2022-08-23 19:30:00|106355.1|106305.1|106346.8|106296.8|106360.9|106310.9|106341|106291|910
1661283300000|2022-08-23 19:35:00|106346.7|106296.7|106342.4|106292.4|106351.6|106301.6|106333.2|106283.2|964
1661283600000|2022-08-23 19:40:00|106342.6|106292.6|106360.6|106310.6|106361.5|106311.5|106335.5|106285.5|926
1661283900000|2022-08-23 19:45:00|106360.5|106310.5|106384|106334|106389.2|106339.2|106349.3|106299.3|987
1661284200000|2022-08-23 19:50:00|106382.2|106332.2|106341.5|106291.5|106525.8|106409.8|106340.6|106274.1|1214
1661284500000|2022-08-23 19:55:00|106342.3|106292.3|106338|106288|106367.4|106306|106314.1|106247.9|1652
1661284800000|2022-08-23 20:00:00|106338.1|106288.1|106316|106266|106361.4|106305.2|106311|106247.6|948
1661285100000|2022-08-23 20:05:00|106316.6|106266.6|106330.6|106280.6|106332.2|106282.2|106308.3|106251.3|636
1661285400000|2022-08-23 20:10:00|106330.4|106280.4|106332.5|106282.5|106334|106284|106324.1|106274.1|452
1661285700000|2022-08-23 20:15:00|106333|106283|106339.8|106289.8|106343.1|106293.1|106328.4|106278.4|525
1661286000000|2022-08-23 20:20:00|106339.4|106289.4|106327.1|106277.1|106340.6|106290.6|106320.3|106270.3|541
1661286300000|2022-08-23 20:25:00|106328|106278|106314.3|106241.4|106331.2|106281.2|106295.7|106239.6|756
1661286600000|2022-08-23 20:30:00|106303.1|106253.1|106311.2|106261.2|106323.7|106265.9|106299.9|106238.7|512
1661286900000|2022-08-23 20:35:00|106312.1|106262.1|106324|106274|106325.3|106275.3|106310.3|106260.3|542
1661287200000|2022-08-23 20:40:00|106324.3|106274.3|106335.4|106285.4|106344|106294|106317.3|106261.4|444
1661287500000|2022-08-23 20:45:00|106334.6|106284.6|106392.1|106294.8|106412.7|106328|106334.5|106255.2|721
1661287800000|2022-08-23 20:50:00|106390.9|106296.1|106399.1|106291.5|106463.5|106347.5|106329.3|106219.2|1314
1661288100000|2022-08-23 20:55:00|106395.6|106293.4|106354.3|106238.3|106464.1|106348.1|106335.8|106225.8|1366
1661288400000|2022-08-23 21:00:00|106368.5|106252.5|106379|106263|106379|106263|106362.8|106246.8|11
1661289600000|2022-08-23 21:20:00|106176|106060|106178.2|106062.2|106180.9|106064.9|106128.3|106012.3|14
1661289900000|2022-08-23 21:25:00|106208|106092|106249.7|106133.7|106258.2|106142.2|106207.6|106091.6|16
1661290200000|2022-08-23 21:30:00|106232.8|106116.8|106193.5|106077.5|106232.8|106116.8|106129.5|106013.5|99
1661290500000|2022-08-23 21:35:00|106231.7|106115.7|106204.1|106088.1|106235.6|106119.6|106188.9|106072.9|35
1661290800000|2022-08-23 21:40:00|106246.3|106130.3|106175.5|106059.5|106255.9|106139.9|106174.9|106058.9|80
1661291100000|2022-08-23 21:45:00|106216.3|106100.3|106163.4|106047.4|106216.3|106100.3|106135.5|106019.5|27
1661291400000|2022-08-23 21:50:00|106213|106097|106159.1|106043.1|106221.7|106105.7|106153.7|106037.7|36
1661291700000|2022-08-23 21:55:00|106149.2|106033.2|106177.1|106061.1|106188.3|106072.3|106149.2|106033.2|17
1661292000000|2022-08-23 22:00:00|106185.1|106069.1|106227.2|106111.2|106285.8|106169.8|106167.8|106051.8|179
1661292300000|2022-08-23 22:05:00|106225|106109|106269.3|106153.3|106283.4|106167.4|106221.9|106105.9|361
1661292600000|2022-08-23 22:10:00|106269|106153|106272.6|106156.6|106290.3|106174.3|106222.5|106106.5|611
1661292900000|2022-08-23 22:15:00|106272.1|106156.1|106292|106176|106295.3|106179.3|106242.8|106126.8|414
1661293200000|2022-08-23 22:20:00|106257.6|106141.6|106301.6|106185.6|106307.9|106191.9|106243.6|106127.6|528
1661293500000|2022-08-23 22:25:00|106301.5|106185.5|106286.9|106170.9|106302.9|106186.9|106251.7|106135.7|447
1661293800000|2022-08-23 22:30:00|106286.8|106170.8|106279.2|106163.2|106292|106176|106226.9|106110.9|439
1661294100000|2022-08-23 22:35:00|106277.8|106161.8|106286.1|106170.1|106302.5|106186.5|106253.9|106137.9|451
1661294400000|2022-08-23 22:40:00|106285.3|106169.3|106299|106183|106299.8|106183.8|106248.5|106132.5|666
1661294700000|2022-08-23 22:45:00|106298.7|106182.7|106290.1|106174.1|106313.9|106197.9|106234.3|106118.3|562
1661295000000|2022-08-23 22:50:00|106315.2|106199.2|106328.1|106212.1|106333.9|106217.9|106260.9|106144.9|831
1661295300000|2022-08-23 22:55:00|106326.9|106210.9|106290.6|106174.6|106334|106218|106277.1|106161.1|973
1661295600000|2022-08-23 23:00:00|106307.6|106191.6|106346.7|106230.7|106353.9|106237.9|106291.1|106175.1|1228
1661295900000|2022-08-23 23:05:00|106348|106232|106338.2|106222.2|106349.7|106233.7|106320.6|106204.6|1124
1661296200000|2022-08-23 23:10:00|106338.8|106222.8|106358.4|106242.4|106358.9|106242.9|106310.3|106194.3|1222
1661296500000|2022-08-23 23:15:00|106358.6|106242.6|106368|106252|106381.3|106267|106331.6|106219.5|1681
1661296800000|2022-08-23 23:20:00|106368.5|106252.5|106374.6|106258.6|106383.9|106267.9|106361.8|106245.8|1619
1661297100000|2022-08-23 23:25:00|106375.1|106259.1|106403.7|106287.7|106415.2|106306.1|106345.9|106234.8|1752
1661297400000|2022-08-23 23:30:00|106403.3|106287.3|106418.1|106302.1|106433.1|106328.9|106395.1|106282.9|1739
1661297700000|2022-08-23 23:35:00|106417.9|106301.9|106434.7|106318.7|106440.4|106329.7|106408.5|106292.5|1594
1661298000000|2022-08-23 23:40:00|106435.3|106319.3|106416.9|106312.2|106437.3|106324.2|106412.9|106296.9|1413
1661298300000|2022-08-23 23:45:00|106415.6|106312.3|106414.8|106298.8|106435.1|106331.7|106399.8|106285.4|1390
1661298600000|2022-08-23 23:50:00|106415.2|106299.2|106423|106307|106426.6|106321.9|106395.7|106279.7|1394
1661298900000|2022-08-23 23:55:00|106423.3|106308.3|106407.2|106291.2|106425.6|106310.6|106385.1|106274.2|1409
1661299200000|2022-08-24 00:00:00|106404.7|106288.7|106342.2|106226.2|106421.9|106317|106332.8|106217.2|1705
1661299500000|2022-08-24 00:05:00|106342|106226|106410.4|106310.1|106426.7|106322.7|106342|106226|1450
1661299800000|2022-08-24 00:10:00|106410.3|106310|106450.4|106351.8|106453.2|106363.3|106402|106298.1|1522
1661300100000|2022-08-24 00:15:00|106448.2|106355.6|106486.5|106389.6|106490.4|106402.4|106425.9|106326|1435
1661300400000|2022-08-24 00:20:00|106486.6|106389.7|106482.9|106432.9|106517.4|106432.9|106467.6|106360|1247
1661300700000|2022-08-24 00:25:00|106495.1|106411|106492|106402.8|106527.2|106424|106418.7|106338.3|1735
1661301000000|2022-08-24 00:30:00|106490.8|106402.2|106520.4|106441.9|106525.5|106441.9|106479.7|106378.7|1307
1661301300000|2022-08-24 00:35:00|106518.1|106444.8|106515|106427.5|106555.4|106475|106494.8|106414.5|1341
1661301600000|2022-08-24 00:40:00|106512.8|106431.3|106493.5|106402.2|106524.6|106450.5|106477|106390|1310
1661301900000|2022-08-24 00:45:00|106493.4|106402.1|106511.1|106427.1|106514.7|106428.2|106466.5|106369.3|1272
1661302200000|2022-08-24 00:50:00|106509.7|106424.7|106530.6|106443.3|106544|106466.3|106501.5|106413|1507
1661302500000|2022-08-24 00:55:00|106532.3|106446|106561.2|106464.5|106567.4|106490.7|106503.1|106420|1136
1661302800000|2022-08-24 01:00:00|106558.3|106467.7|106598.7|106519.7|106621.7|106548.9|106522.7|106449.8|1635
1661303100000|2022-08-24 01:05:00|106598.3|106520.3|106603.8|106515.5|106643.2|106564.5|106582|106489.3|1445
1661303400000|2022-08-24 01:10:00|106603.5|106515.2|106584.1|106501.8|106614.4|106544.3|106582.9|106498.1|1397
1661303700000|2022-08-24 01:15:00|106584|106502.8|106537.3|106441.9|106589.4|106511|106499.8|106416.7|1554
1661304000000|2022-08-24 01:20:00|106537.9|106442.1|106569.7|106486.7|106583|106504.7|106533.9|106440.8|1313
1661304300000|2022-08-24 01:25:00|106568.5|106486.9|106598.4|106519.3|106616.7|106537.7|106552.4|106462.1|1264
1661304600000|2022-08-24 01:30:00|106600|106517.9|106605.6|106520.1|106635.9|106558.1|106594|106512.1|1314
1661304900000|2022-08-24 01:35:00|106605.7|106520.3|106597.1|106514.6|106617|106542.5|106576|106496|1204
1661305200000|2022-08-24 01:40:00|106599.7|106512|106611.1|106519.3|106633.1|106560.4|106576.4|106497.7|1315
1661305500000|2022-08-24 01:45:00|106611.2|106519.4|106652.2|106562|106653|106576.2|106590.9|106509.6|1400
1661305800000|2022-08-24 01:50:00|106652.4|106562.2|106625.1|106539.6|106669|106590.6|106598|106526.1|1668
1661306100000|2022-08-24 01:55:00|106628.2|106539.3|106583.4|106491.5|106638.5|106567.4|106575.5|106486.5|1474
1661306400000|2022-08-24 02:00:00|106583.2|106491.4|106538.9|106445.6|106588.9|106506.4|106533.8|106443.6|1513
1661306700000|2022-08-24 02:05:00|106539.3|106442.6|106550.6|106449|106569.1|106478.1|106512.5|106413.5|1390
1661307000000|2022-08-24 02:10:00|106550.4|106448.8|106548.9|106446.7|106559.3|106478.2|106522.3|106430.7|1505
1661307300000|2022-08-24 02:15:00|106546|106447.4|106566.5|106467.6|106574.9|106482|106523.8|106412.1|1322
1661307600000|2022-08-24 02:20:00|106566|106467.2|106578.7|106488.6|106585.2|106494|106556.3|106453.3|1256
1661307900000|2022-08-24 02:25:00|106578.5|106488.5|106587.1|106493.3|106595|106502|106558|106455.1|1257
1661308200000|2022-08-24 02:30:00|106587|106493.2|106558.8|106471.9|106608.4|106515.5|106556.4|106457|1351
1661308500000|2022-08-24 02:35:00|106562.1|106470.8|106594.6|106498.6|106620.4|106524.6|106558.7|106460.4|1617
1661308800000|2022-08-24 02:40:00|106595.2|106498.1|106602|106514.2|106620.3|106545.2|106580.2|106486.4|1699
1661309100000|2022-08-24 02:45:00|106604.2|106511.3|106594.8|106507|106614.8|106535.9|106578.3|106482.3|1564
1661309400000|2022-08-24 02:50:00|106592.3|106505.2|106602.1|106507.3|106607.9|106519.2|106586.2|106488.6|1096
1661309700000|2022-08-24 02:55:00|106602|106508.6|106637.1|106547.5|106645.4|106550.9|106599.2|106500|1509
1661310000000|2022-08-24 03:00:00|106636.9|106547.2|106611.6|106523.4|106644.1|106558.4|106608.4|106515.9|1485
1661310300000|2022-08-24 03:05:00|106610.6|106525.2|106606.7|106518.5|106622.3|106554.6|106586.9|106503.8|1099
1661310600000|2022-08-24 03:10:00|106606.2|106518.6|106606.7|106522.5|106623.8|106541|106590.1|106504|991
1661310900000|2022-08-24 03:15:00|106606.8|106522.6|106621.8|106539.8|106629.4|106559.4|106599.1|106515.6|1067
1661311200000|2022-08-24 03:20:00|106620.1|106542.4|106599.4|106519.3|106635.8|106553.5|106575.8|106501|958
1661311500000|2022-08-24 03:25:00|106599.5|106519.5|106575.3|106497.2|106609|106531.4|106561.9|106486.6|908
1661311800000|2022-08-24 03:30:00|106578.5|106494.5|106583.8|106488.4|106592.1|106514.8|106554.2|106470.8|903
1661312100000|2022-08-24 03:35:00|106581.2|106489.1|106590.8|106505.2|106605.7|106525.4|106560.2|106483.6|731
1661312400000|2022-08-24 03:40:00|106591.6|106504.8|106609.1|106519.5|106610.4|106535.6|106560|106482.8|979
1661312700000|2022-08-24 03:45:00|106608.3|106520.1|106627.2|106542.5|106636.4|106558.7|106589|106503.7|794
1661313000000|2022-08-24 03:50:00|106623.7|106548.4|106597.8|106513.9|106637.6|106563.5|106579.2|106498.1|995
1661313300000|2022-08-24 03:55:00|106596.7|106511.3|106622.6|106546|106659|106569|106577.7|106504.1|700
1661313600000|2022-08-24 04:00:00|106623.8|106546.2|106628.2|106530.7|106640.4|106559.9|106590.1|106506.9|798
1661313900000|2022-08-24 04:05:00|106624.2|106533.8|106617.6|106524.1|106642.6|106557.4|106603.2|106508.8|928
1661314200000|2022-08-24 04:10:00|106617.2|106523.9|106621.7|106527.4|106647.5|106548.5|106605.1|106514.5|1019
1661314500000|2022-08-24 04:15:00|106622|106527.7|106600.7|106507.8|106627.1|106533.8|106589.6|106495.6|987
1661314800000|2022-08-24 04:20:00|106598.6|106510|106585.1|106469.1|106611.5|106512.1|106573|106469.1|987
1661315100000|2022-08-24 04:25:00|106582.2|106473.6|106511.8|106461.8|106583.4|106489.4|106483.9|106421.6|1434
1661315400000|2022-08-24 04:30:00|106510.6|106460.6|106527.6|106449.9|106584.1|106489.5|106506.8|106430.9|1819
1661315700000|2022-08-24 04:35:00|106536|106451.7|106534.4|106433.1|106562.8|106472.3|106505.4|106411.9|1455
1661316000000|2022-08-24 04:40:00|106533.9|106432.7|106522.4|106435.1|106554.3|106460.6|106500.1|106407.6|1313
1661316300000|2022-08-24 04:45:00|106522.3|106434.9|106520.1|106422.2|106535|106440.3|106485|106369|1063
1661316600000|2022-08-24 04:50:00|106520.2|106422.3|106462.9|106363.1|106523.8|106424|106412.7|106296.7|1232
1661316900000|2022-08-24 04:55:00|106472.7|106356.7|106478.6|106386.2|106508.1|106397.3|106418|106302|1244
1661317200000|2022-08-24 05:00:00|106483.9|106384.2|106427.7|106350.7|106490.5|106399.4|106392.3|106302.1|1286
1661317500000|2022-08-24 05:05:00|106427.6|106350.4|106437|106387|106455.6|106392.9|106409.3|106343.6|1142
1661317800000|2022-08-24 05:10:00|106436.7|106386.7|106431.7|106381.7|106460.7|106401.1|106414.9|106320.7|754
1661318100000|2022-08-24 05:15:00|106433|106383|106474.1|106402.1|106492.8|106430.3|106428|106372.4|1280
1661318400000|2022-08-24 05:20:00|106474.8|106402.8|106462.7|106380|106483.4|106417.6|106429.6|106346.6|953
1661318700000|2022-08-24 05:25:00|106448.6|106398.6|106472.7|106389.5|106490.4|106413.6|106448.4|106378.3|959
1661319000000|2022-08-24 05:30:00|106471.3|106391.6|106466.6|106377.7|106480.4|106408.5|106447.5|106373.3|1117
1661319300000|2022-08-24 05:35:00|106466.4|106377.6|106504.9|106427.9|106510.1|106440.1|106453.3|106377.2|1063
1661319600000|2022-08-24 05:40:00|106504.7|106426.5|106546.3|106456.7|106557|106473.7|106469.4|106364.8|1236
1661319900000|2022-08-24 05:45:00|106535.9|106461.9|106546.9|106468.4|106559|106494|106518.8|106453.8|1303
1661320200000|2022-08-24 05:50:00|106545.6|106468.5|106596.7|106512.8|106605.8|106527.7|106525|106461.3|1184
1661320500000|2022-08-24 05:55:00|106596.4|106514.9|106568.6|106470.9|106620.6|106547|106526.8|106427.8|1533
1661320800000|2022-08-24 06:00:00|106577|106465.1|106617.2|106567.2|106682.5|106581.1|106548.5|106455.6|1613
1661321100000|2022-08-24 06:05:00|106616.5|106566.5|106620.1|106570.1|106659.1|106591.3|106588.5|106527.2|1507
1661321400000|2022-08-24 06:10:00|106622.9|106572.9|106631|106581|106660.9|106610.9|106614.1|106564.1|1435
1661321700000|2022-08-24 06:15:00|106632.8|106582.8|106593.7|106543.7|106644.6|106594.6|106581.4|106531.4|1266
1661322000000|2022-08-24 06:20:00|106591.9|106541.9|106700.7|106650.7|106798.2|106682.2|106586.3|106536.3|1688
1661322300000|2022-08-24 06:25:00|106701.7|106651.7|106673.9|106623.9|106728.8|106674.7|106663.8|106613.8|1634
1661322600000|2022-08-24 06:30:00|106674.1|106624.1|106671.2|106621.2|106693.3|106643.3|106638.6|106578.4|1631
1661322900000|2022-08-24 06:35:00|106670.6|106620.6|106642.5|106592.5|106715.5|106665.5|106640.5|106579.1|1459
1661323200000|2022-08-24 06:40:00|106642.6|106592.6|106738.7|106688.7|106742.4|106689.1|106642.6|106592.6|1498
1661323500000|2022-08-24 06:45:00|106739|106689|106703.3|106653.3|106758.7|106708.7|106685.3|106635.3|1389
1661323800000|2022-08-24 06:50:00|106704.5|106654.5|106609.8|106559.8|106720.6|106670.6|106595.5|106545.5|1556
1661324100000|2022-08-24 06:55:00|106609.9|106559.9|106640.2|106590.2|106652.8|106602.8|106582.7|106536.3|1535
1661324400000|2022-08-24 07:00:00|106639.8|106589.8|106599.2|106549.2|106704.2|106654.2|106577.2|106527.2|1811
1661324700000|2022-08-24 07:05:00|106599|106549|106570.6|106520.6|106626|106587.8|106556.7|106506.7|1609
1661325000000|2022-08-24 07:10:00|106573.2|106523.2|106509.3|106459.3|106611.8|106561.8|106449.2|106403.9|1734
1661325300000|2022-08-24 07:15:00|106513.6|106463.6|106586.4|106536.4|106595.7|106545.7|106510.3|106460.3|1487
1661325600000|2022-08-24 07:20:00|106586.2|106536.2|106529.3|106479.3|106615.2|106565.2|106511.5|106461.5|1592
1661325900000|2022-08-24 07:25:00|106529.4|106479.4|106625.5|106575.5|106633.7|106587.7|106523.4|106473.4|1718
1661326200000|2022-08-24 07:30:00|106625.4|106575.4|106662.3|106612.3|106686.4|106636.4|106603.4|106553.4|1831
1661326500000|2022-08-24 07:35:00|106665.3|106615.3|106627.1|106577.1|106745.1|106695.1|106621.6|106571.6|1534
1661326800000|2022-08-24 07:40:00|106627.2|106577.2|106594.1|106544.1|106631.2|106581.2|106574.6|106534.2|1314
1661327100000|2022-08-24 07:45:00|106594|106544|106547.5|106497.5|106613.1|106574.6|106506|106457.6|1447
1661327400000|2022-08-24 07:50:00|106547.9|106497.9|106691.8|106641.8|106710.2|106660.2|106547.9|106497.9|1568
1661327700000|2022-08-24 07:55:00|106691.9|106641.9|106610.1|106560.1|106707.5|106670.2|106601.3|106537.8|1475
1661328000000|2022-08-24 08:00:00|106610|106560|106611.1|106561.1|106614|106565.7|106527.7|106482.1|1630
1661328300000|2022-08-24 08:05:00|106611.7|106561.7|106604|106554|106618.5|106568.5|106566.4|106516.4|1594
1661328600000|2022-08-24 08:10:00|106604.1|106554.1|106638.4|106588.4|106651.5|106601.5|106570.3|106520.3|1678
1661328900000|2022-08-24 08:15:00|106638.3|106588.3|106598.2|106548.2|106638.5|106588.5|106592.7|106542.7|1632
1661329200000|2022-08-24 08:20:00|106598.5|106548.5|106498.7|106448.7|106599.8|106549.8|106468.2|106418.2|1599
1661329500000|2022-08-24 08:25:00|106498.4|106448.4|106544.2|106494.2|106568.1|106518.1|106486.7|106436.7|1396
1661329800000|2022-08-24 08:30:00|106544.7|106494.7|106474.1|106424.1|106562.8|106514.1|106465.4|106409.5|1533
1661330100000|2022-08-24 08:35:00|106475.1|106425.1|106457.3|106407.3|106477.6|106427.6|106415.5|106366.4|1589
1661330400000|2022-08-24 08:40:00|106456.1|106406.1|106522|106472|106535.3|106485.3|106430.9|106386.2|1604
1661330700000|2022-08-24 08:45:00|106521.3|106471.3|106522|106497|106553.7|106504.1|106505.3|106455.3|1584
1661331000000|2022-08-24 08:50:00|106521.8|106496.8|106521.3|106471.3|106565.3|106527.7|106514.7|106471.3|1431
1661331300000|2022-08-24 08:55:00|106521.2|106471.2|106561.4|106511.4|106576.8|106536.5|106498|106456.3|1508
1661331600000|2022-08-24 09:00:00|106561|106511|106502.2|106452.2|106567.5|106529.9|106489.3|106449.9|1612
1661331900000|2022-08-24 09:05:00|106502.6|106452.6|106456.9|106406.9|106543.4|106493.4|106448.6|106398.6|1687
1661332200000|2022-08-24 09:10:00|106456.3|106406.3|106394.6|106344.6|106475.9|106425.9|106381.4|106331.4|1599
1661332500000|2022-08-24 09:15:00|106393.7|106343.7|106499.2|106449.2|106503.7|106453.8|106393.5|106343.5|1803
1661332800000|2022-08-24 09:20:00|106499.7|106449.7|106456.2|106406.2|106524|106474|106421.1|106371.1|1527
1661333100000|2022-08-24 09:25:00|106455.2|106405.2|106466.7|106416.7|106477.9|106427.9|106434.5|106384.5|1340
1661333400000|2022-08-24 09:30:00|106466.9|106416.9|106462|106412|106478.5|106430|106410.7|106360.7|1523
1661333700000|2022-08-24 09:35:00|106461|106411|106434.8|106384.8|106463.6|106420.9|106421.6|106373.5|1279
1661334000000|2022-08-24 09:40:00|106434.1|106384.1|106459|106409|106463.4|106413.4|106335.3|106290.9|1554
1661334300000|2022-08-24 09:45:00|106455.6|106405.6|106485.6|106435.6|106495.9|106445.9|106454.5|106404.5|1213
1661334600000|2022-08-24 09:50:00|106487.8|106437.8|106510.2|106460.2|106532.2|106482.2|106487.8|106437.8|1505
1661334900000|2022-08-24 09:55:00|106510.8|106460.8|106456|106406|106520.1|106475.5|106429.5|106379.5|1389
1661335200000|2022-08-24 10:00:00|106456.3|106406.3|106469.9|106419.9|106496.2|106446.2|106432.4|106382.4|1431
1661335500000|2022-08-24 10:05:00|106479.6|106429.6|106448.3|106398.3|106506|106456|106440|106390|1536
1661335800000|2022-08-24 10:10:00|106448.1|106398.1|106457.8|106407.8|106490.3|106440.3|106444.3|106394.8|1133
1661336100000|2022-08-24 10:15:00|106458.7|106408.7|106549.4|106499.4|106558.2|106508.2|106445.3|106395.3|1253
1661336400000|2022-08-24 10:20:00|106549.8|106499.8|106564.6|106514.6|106568.5|106518.5|106503|106460.5|1263
1661336700000|2022-08-24 10:25:00|106565|106515|106588.9|106538.9|106638.6|106588.6|106550.4|106500.4|1565
1661337000000|2022-08-24 10:30:00|106589.3|106539.3|106667.6|106617.6|106689.5|106647.2|106571.8|106521.8|1479
1661337300000|2022-08-24 10:35:00|106668.3|106618.3|106730.7|106680.7|106735.1|106685.1|106619.4|106569.4|1448
1661337600000|2022-08-24 10:40:00|106730.6|106680.6|106646.5|106596.5|106760|106710|106644|106594|1766
1661337900000|2022-08-24 10:45:00|106643.5|106593.5|106733.8|106683.8|106736.7|106686.7|106635|106585|1646
1661338200000|2022-08-24 10:50:00|106733.2|106683.2|106845|106795|106854.9|106810.5|106733.2|106683.2|1728
1661338500000|2022-08-24 10:55:00|106846.9|106796.9|106783.1|106733.1|106850.6|106805|106776.5|106726.5|1432
1661338800000|2022-08-24 11:00:00|106782.9|106732.9|106725|106675|106822.4|106785.2|106721.2|106671.2|1713
1661339100000|2022-08-24 11:05:00|106724.7|106674.7|106729.6|106679.6|106775.7|106728.8|106709.3|106659.3|1554
1661339400000|2022-08-24 11:10:00|106728.5|106678.5|106626.5|106576.5|106729.8|106683.5|106616.3|106576.5|1518
1661339700000|2022-08-24 11:15:00|106626.6|106576.6|106625.1|106575.1|106643.5|106600.7|106602.2|106552.2|1613
1661340000000|2022-08-24 11:20:00|106624.8|106574.8|106576.8|106526.8|106674|106633.6|106559.5|106509.5|1611
1661340300000|2022-08-24 11:25:00|106576.6|106526.6|106637.2|106587.2|106674.6|106638.9|106569.8|106524|1696
1661340600000|2022-08-24 11:30:00|106637.4|106587.4|106754.4|106704.4|106773.1|106723.1|106632.9|106587|1779
1661340900000|2022-08-24 11:35:00|106753.7|106703.7|106705.2|106655.2|106795.4|106756.9|106702.7|106655.2|1748
1661341200000|2022-08-24 11:40:00|106704.4|106654.4|106685.4|106635.4|106766.1|106724.3|106683.4|106633.4|1615
1661341500000|2022-08-24 11:45:00|106685.5|106635.5|106668.9|106618.9|106699.8|106658.7|106662.1|106612.1|1660
1661341800000|2022-08-24 11:50:00|106669.4|106619.4|106623.7|106598.7|106710|106661.8|106621.4|106584.2|1688
1661342100000|2022-08-24 11:55:00|106623.9|106598.9|106695.3|106645.3|106718|106668|106614.3|106578.6|1709
1661342400000|2022-08-24 12:00:00|106695.4|106645.4|106586.6|106536.6|106724|106674|106573.4|106523.4|1865
1661342700000|2022-08-24 12:05:00|106585.8|106535.8|106602.1|106552.1|106607.1|106560.6|106553.3|106515.9|1819
1661343000000|2022-08-24 12:10:00|106601.7|106551.7|106568.6|106543.6|106667.9|106624.8|106568.6|106534.5|1644
1661343300000|2022-08-24 12:15:00|106576.2|106526.2|106507.8|106457.8|106581.3|106544.2|106504.9|106457.8|1728
1661343600000|2022-08-24 12:20:00|106508.1|106458.1|106598.2|106548.2|106623.9|106573.9|106501.7|106458.1|1956
1661343900000|2022-08-24 12:25:00|106598.5|106548.5|106618.2|106522.2|106624.6|106562.3|106551.3|106501.3|1534
1661344200000|2022-08-24 12:30:00|106616|106500|106524.8|106474.8|106651.9|106543|106508.9|106458.9|2108
1661344500000|2022-08-24 12:35:00|106526|106476|106649.6|106599.6|106671.3|106621.3|106526|106476|2014
1661344800000|2022-08-24 12:40:00|106649.4|106599.4|106675.8|106625.8|106724.1|106674.1|106641.7|106591.7|2031
1661345100000|2022-08-24 12:45:00|106677.5|106627.5|106595.8|106545.8|106728.9|106678.9|106546.5|106496.5|1987
1661345400000|2022-08-24 12:50:00|106596.2|106546.2|106569.6|106519.6|106662.6|106612.6|106548.8|106498.8|1940
1661345700000|2022-08-24 12:55:00|106570|106520|106548.5|106498.5|106594.7|106544.7|106487.3|106437.3|1922
1661346000000|2022-08-24 13:00:00|106548.1|106498.1|106616.8|106566.8|106630.9|106580.9|106506|106456|1915
1661346300000|2022-08-24 13:05:00|106616.9|106566.9|106632.7|106582.7|106689.4|106639.4|106543.7|106493.7|1930
1661346600000|2022-08-24 13:10:00|106632.5|106582.5|106657.4|106607.4|106692.8|106642.8|106599.4|106549.4|1832
1661346900000|2022-08-24 13:15:00|106658.8|106608.8|106643.2|106593.2|106701.6|106651.6|106605.5|106555.5|1903
1661347200000|2022-08-24 13:20:00|106645|106595|106616.7|106566.7|106650.2|106600.2|106561|106511|1888
1661347500000|2022-08-24 13:25:00|106617.5|106567.5|106633.9|106583.9|106686.1|106636.1|106554.5|106504.5|1868
1661347800000|2022-08-24 13:30:00|106632.7|106582.7|106720.2|106670.2|106720.2|106670.2|106610.4|106560.4|1955
1661348100000|2022-08-24 13:35:00|106718.3|106668.3|106601.5|106551.5|106731.3|106681.3|106592.9|106542.9|1934
1661348400000|2022-08-24 13:40:00|106601.2|106551.2|106571.9|106521.9|106651.8|106601.8|106567.8|106517.8|1912
1661348700000|2022-08-24 13:45:00|106572.3|106522.3|106547.9|106497.9|106592.1|106542.1|106521.1|106471.1|1863
1661349000000|2022-08-24 13:50:00|106547.2|106497.2|106536.1|106486.1|106609.6|106559.6|106499.9|106449.9|1904
1661349300000|2022-08-24 13:55:00|106536.4|106486.4|106568.7|106518.7|106598.9|106547.4|106507|106457|1939
1661349600000|2022-08-24 14:00:00|106568.2|106518.2|106622|106572|106638.8|106588.8|106443.3|106393.3|2059
1661349900000|2022-08-24 14:05:00|106623|106573|106679.8|106629.8|106705.4|106657.8|106622.1|106572.1|1973
1661350200000|2022-08-24 14:10:00|106679.5|106629.5|106629|106579|106682.1|106632.1|106611|106561|1906
1661350500000|2022-08-24 14:15:00|106627.3|106577.3|106501.7|106451.7|106629.7|106579.7|106480|106430|1928
1661350800000|2022-08-24 14:20:00|106499.5|106449.5|106413.1|106363.1|106499.5|106449.5|106392.5|106344.1|1912
1661351100000|2022-08-24 14:25:00|106412.8|106362.8|106400.8|106350.8|106465.5|106417.5|106347.4|106297.4|1922
1661351400000|2022-08-24 14:30:00|106402.2|106352.2|106477.1|106427.1|106496.8|106446.8|106372.9|106322.9|1855
1661351700000|2022-08-24 14:35:00|106476.8|106426.8|106479.4|106429.4|106501.7|106451.7|106443.9|106393.9|1815
1661352000000|2022-08-24 14:40:00|106479.7|106429.7|106518.4|106468.4|106621.6|106555.9|106476.4|106426.4|2048
1661352300000|2022-08-24 14:45:00|106517.8|106467.8|106253.7|106203.7|106518.7|106468.7|106252.7|106202.7|2031
1661352600000|2022-08-24 14:50:00|106251.8|106201.8|105959.6|105909.6|106286.3|106236.3|105956.8|105906.8|2263
1661352900000|2022-08-24 14:55:00|105961.1|105911.1|105913.8|105863.8|106004.6|105954.6|105832.6|105716.6|2321
1661353200000|2022-08-24 15:00:00|105913.7|105863.7|106020.1|105970.1|106020.1|105970.1|105817.6|105703.1|2245
1661353500000|2022-08-24 15:05:00|106019.2|105969.2|106032.5|105982.5|106071.5|106021.5|105978.6|105928.6|1872
1661353800000|2022-08-24 15:10:00|106032.3|105982.3|105921.5|105871.5|106063.5|106013.5|105919.2|105869.2|1895
1661354100000|2022-08-24 15:15:00|105920|105870|105954|105904|105980.6|105930.6|105858.6|105808.6|1866
1661354400000|2022-08-24 15:20:00|105954.4|105904.4|105975.7|105925.7|106022.6|105967.9|105941.7|105891.7|1745
1661354700000|2022-08-24 15:25:00|105978.9|105928.9|106081.8|106031.8|106296.3|106180.3|105938.5|105888.5|2016
1661355000000|2022-08-24 15:30:00|106081|106031|106028.3|105978.3|106280|106164|105995.4|105945.4|2059
1661355300000|2022-08-24 15:35:00|106028|105978|106016.6|105966.6|106172.6|106056.6|106002|105940.4|1830
1661355600000|2022-08-24 15:40:00|106015|105965|106068|106018|106101.3|106032.7|106013.9|105963.9|1741
1661355900000|2022-08-24 15:45:00|106068.2|106018.2|106080|106030|106163.7|106081.9|106028.7|105962.1|2140
1661356200000|2022-08-24 15:50:00|106080.6|106030.6|106041.8|105991.8|106091|106041|105998.4|105948.4|1780
1661356500000|2022-08-24 15:55:00|106041.2|105991.2|106085.4|106035.4|106117.1|106053.4|106040|105990|1678
1661356800000|2022-08-24 16:00:00|106083|106033|106058.3|106008.3|106130.5|106079.9|106017.2|105954.6|1932
1661357100000|2022-08-24 16:05:00|106059.4|106009.4|106033.9|105983.9|106082.5|106032.5|106015.6|105956.2|1696
1661357400000|2022-08-24 16:10:00|106034.1|105984.1|106126.4|106076.4|106149.3|106079.9|106018.7|105950.2|1739
1661357700000|2022-08-24 16:15:00|106126.8|106076.8|106163.1|106113.1|106183.3|106133.3|106118|106062|1553
1661358000000|2022-08-24 16:20:00|106164.1|106114.1|106220.7|106170.7|106222.1|106172.1|106149.6|106090.2|1795
1661358300000|2022-08-24 16:25:00|106221|106171|106278.4|106228.4|106278.4|106228.4|106203.1|106153.1|1386
1661358600000|2022-08-24 16:30:00|106277.2|106227.2|106288|106238|106319.8|106261.7|106276|106226|1346
1661358900000|2022-08-24 16:35:00|106288.6|106238.6|106379.5|106329.5|106385.5|106335.2|106283.1|106233.1|1420
1661359200000|2022-08-24 16:40:00|106374.9|106324.9|106430.3|106380.3|106475.5|106402.9|106341.6|106280.9|1646
1661359500000|2022-08-24 16:45:00|106428.3|106378.3|106343.1|106293.1|106445.5|106382.2|106318.4|106267.7|1713
1661359800000|2022-08-24 16:50:00|106343.2|106293.2|106347.9|106297.9|106416.6|106335.1|106337.5|106266.6|1717
1661360100000|2022-08-24 16:55:00|106350.6|106300.6|106292.6|106242.6|106391.5|106324.7|106292.4|106222.6|1455
1661360400000|2022-08-24 17:00:00|106292.7|106242.7|106276.1|106226.1|106328.5|106259.7|106234.8|106174.9|1759
1661360700000|2022-08-24 17:05:00|106275|106225|106240.2|106190.2|106305.2|106233.2|106228.6|106170.1|1470
1661361000000|2022-08-24 17:10:00|106239.6|106189.6|106231.8|106181.8|106257|106207|106221.7|106171.7|1303
1661361300000|2022-08-24 17:15:00|106232.2|106182.2|106200.4|106150.4|106235.3|106185.3|106171.2|106121.2|1380
1661361600000|2022-08-24 17:20:00|106200.5|106150.5|106184.3|106134.3|106227.7|106168.6|106183|106132.6|1318
1661361900000|2022-08-24 17:25:00|106183.6|106133.6|106199.7|106149.7|106214.1|106158.1|106146.3|106104.9|1489
1661362200000|2022-08-24 17:30:00|106199.6|106149.6|106193|106143|106213.1|106163.1|106180.8|106130.8|1164
1661362500000|2022-08-24 17:35:00|106192.9|106142.9|106217.4|106167.4|106222.2|106172.2|106175.5|106113.1|1311
1661362800000|2022-08-24 17:40:00|106216.6|106166.6|106177.4|106127.4|106226.5|106176.5|106161.5|106110.6|1465
1661363100000|2022-08-24 17:45:00|106176.6|106126.6|106177.7|106127.7|106192.9|106140.3|106161.1|106111.1|1178
1661363400000|2022-08-24 17:50:00|106177.8|106127.8|106188.3|106138.3|106189|106139|106131.3|106081.3|1080
1661363700000|2022-08-24 17:55:00|106188.8|106138.8|106161.5|106111.5|106191.2|106141.2|106153.1|106098.7|1128
1661364000000|2022-08-24 18:00:00|106162.1|106112.1|106150|106100|106169.4|106119.4|106144.4|106094.4|1259
1661364300000|2022-08-24 18:05:00|106149.2|106099.2|106176.8|106126.8|106192.9|106142.9|106147.2|106097.2|1187
1661364600000|2022-08-24 18:10:00|106176.5|106126.5|106193.5|106143.5|106215.3|106165.3|106173.3|106123.3|1287
1661364900000|2022-08-24 18:15:00|106193.9|106143.9|106180.7|106130.7|106208.2|106150.1|106171.4|106115.1|1103
1661365200000|2022-08-24 18:20:00|106181.3|106131.3|106176.1|106126.1|106185|106135|106160.4|106110.4|1117
1661365500000|2022-08-24 18:25:00|106175.9|106125.9|106177.3|106127.3|106212.9|106162.9|106172.3|106122.3|1152
1661365800000|2022-08-24 18:30:00|106176.2|106126.2|106166.5|106116.5|106193|106143|106164.5|106114.5|1308
1661366100000|2022-08-24 18:35:00|106164.7|106114.7|106129.7|106079.7|106171.4|106121.4|106119.2|106069.2|1105
1661366400000|2022-08-24 18:40:00|106129.4|106079.4|106130.5|106080.5|106145|106095|106126.7|106076.7|991
1661366700000|2022-08-24 18:45:00|106130.9|106080.9|106161.7|106111.7|106173.2|106123.2|106130.9|106080.9|1088
1661367000000|2022-08-24 18:50:00|106161.5|106111.5|106176.2|106126.2|106189.3|106139.3|106160.9|106110.9|1064
1661367300000|2022-08-24 18:55:00|106176.5|106126.5|106173|106123|106212.3|106149.6|106156.6|106106.6|1355
1661367600000|2022-08-24 19:00:00|106173.4|106123.4|106166.4|106116.4|106202.5|106152.5|106165.8|106115.8|1334
1661367900000|2022-08-24 19:05:00|106166.1|106116.1|106142.3|106092.3|106168.5|106118.5|106121.7|106071.7|1152
1661368200000|2022-08-24 19:10:00|106142|106092|106102.5|106052.5|106142|106092|106101.4|106051.4|1062
1661368500000|2022-08-24 19:15:00|106102.4|106052.4|106091.3|106041.3|106124|106074|106090.2|106040.2|1051
1661368800000|2022-08-24 19:20:00|106091.1|106041.1|106139|106089|106141.5|106091.5|106091|106041|1069
1661369100000|2022-08-24 19:25:00|106140.1|106090.1|106168.4|106118.4|106172.1|106122.1|106133|106083|1181
1661369400000|2022-08-24 19:30:00|106169.1|106119.1|106175.1|106125.1|106206.1|106151|106168|106111.2|947
1661369700000|2022-08-24 19:35:00|106175.2|106125.2|106138.5|106088.5|106185.2|106131.2|106130.4|106080.4|1252
1661370000000|2022-08-24 19:40:00|106138.2|106088.2|106100.8|106050.8|106155.4|106105.4|106086.9|106013.6|1461
1661370300000|2022-08-24 19:45:00|106096.3|106046.3|106075.4|106025.4|106112.6|106054.3|106062.4|106009.9|1262
1661370600000|2022-08-24 19:50:00|106075.6|106025.6|106077.3|106027.3|106167.5|106098.8|106056.5|105980.8|1442
1661370900000|2022-08-24 19:55:00|106077.4|106027.4|106116.1|106032.5|106130.2|106071.4|106043.6|105986.1|1407
1661371200000|2022-08-24 20:00:00|106101.9|106051.9|106094.2|106044.2|106126.9|106065.2|106089|105989.3|1272
1661371500000|2022-08-24 20:05:00|106094.7|106044.7|106102.2|106052.2|106106.1|106056.1|106073.8|106023.8|950
1661371800000|2022-08-24 20:10:00|106101.6|106051.6|106119.5|106069.5|106209.2|106093.2|106091.6|106034|982
1661372100000|2022-08-24 20:15:00|106119.8|106069.8|106147|106097|106157.5|106107.4|106119.8|106066.1|556
1661372400000|2022-08-24 20:20:00|106144.7|106094.7|106118.8|106068.8|106193.9|106096.8|106115.6|106065.6|693
1661372700000|2022-08-24 20:25:00|106117.9|106067.9|106104|106054|106135.5|106078|106104|106046.1|579
1661373000000|2022-08-24 20:30:00|106104.9|106054.9|106156.2|106106.2|106182|106109.9|106104.1|106054.1|789
1661373300000|2022-08-24 20:35:00|106157.9|106107.9|106176.2|106126.2|106179.7|106129.7|106144.7|106088.5|990
1661373600000|2022-08-24 20:40:00|106176.9|106126.9|106175.1|106125.1|106198.5|106132.8|106166.7|106100.5|1055
1661373900000|2022-08-24 20:45:00|106173.8|106123.8|106191.7|106114.6|106234.8|106150.7|106170.3|106099.2|1310
1661374200000|2022-08-24 20:50:00|106191.4|106116.2|106147.5|106097.5|106206.4|106129.9|106132.8|106054.6|1201
1661374500000|2022-08-24 20:55:00|106170.7|106079.3|106212.1|106096.1|106248.5|106132.5|106145|106029|1108
1661374800000|2022-08-24 21:00:00|106198.9|106082.9|106201.7|106085.7|106217.7|106101.7|106185.2|106069.2|19
1661375400000|2022-08-24 21:10:00|106211.2|106095.2|106183.3|106067.3|106211.2|106095.2|106168.5|106052.5|28
1661376300000|2022-08-24 21:25:00|106212.7|106096.7|106214|106098|106214|106098|106212.7|106096.7|4
1661376600000|2022-08-24 21:30:00|106162.2|106046.2|106131.3|106015.3|106162.2|106046.2|106130.2|106014.2|3
1661377500000|2022-08-24 21:45:00|106025.7|105909.7|106025.7|105909.7|106025.7|105909.7|106025.7|105909.7|1
1661377800000|2022-08-24 21:50:00|106022.7|105906.7|106038.1|105922.1|106045.7|105929.7|106008.6|105892.6|98
1661378100000|2022-08-24 21:55:00|106076.4|105960.4|106113.9|105997.9|106122.8|106006.8|106048.4|105932.4|282
1661378400000|2022-08-24 22:00:00|106097.4|105981.4|106134.2|106018.2|106173.8|106057.8|106097.4|105981.4|876
1661378700000|2022-08-24 22:05:00|106134|106018|106141|106025|106167.9|106051.9|106114.2|105998.2|465
1661379000000|2022-08-24 22:10:00|106141.3|106025.3|106163.3|106047.3|106200.6|106084.6|106137.4|106021.4|551
1661379300000|2022-08-24 22:15:00|106173.9|106057.9|106166.7|106050.7|106200.5|106084.5|106138.7|106022.7|694
1661379600000|2022-08-24 22:20:00|106166.6|106050.6|106170|106054|106183.1|106067.1|106151.8|106035.8|683
1661379900000|2022-08-24 22:25:00|106170.9|106054.9|106148.5|106032.5|106182.9|106066.9|106133.9|106017.9|965
1661380200000|2022-08-24 22:30:00|106148.7|106032.7|106150.2|106034.2|106159|106043|106126.3|106010.3|857
1661380500000|2022-08-24 22:35:00|106151.6|106035.6|106161.3|106045.3|106178.3|106063.7|106144.4|106028.4|623
1661380800000|2022-08-24 22:40:00|106158.7|106042.7|106167.8|106051.8|106182|106066|106146.6|106030.6|732
1661381100000|2022-08-24 22:45:00|106167.9|106051.9|106165.3|106049.3|106183.2|106067.2|106162|106046|626
1661381400000|2022-08-24 22:50:00|106165.6|106049.6|106170.8|106054.8|106186.7|106070.7|106159.2|106043.2|826
1661381700000|2022-08-24 22:55:00|106171.3|106055.3|106192.1|106076.1|106198.4|106091.3|106158.3|106042.3|741
1661382000000|2022-08-24 23:00:00|106188|106072|106209.9|106093.9|106228.2|106120.1|106188|106072|824
1661382300000|2022-08-24 23:05:00|106210.1|106094.1|106216.3|106100.3|106227.7|106123.7|106195.9|106085.2|1099
1661382600000|2022-08-24 23:10:00|106217|106101|106183.2|106067.2|106221.3|106111.5|106170.8|106067|852
1661382900000|2022-08-24 23:15:00|106183.1|106067.1|106186.3|106083.4|106196.8|106104|106164|106062.8|893
1661383200000|2022-08-24 23:20:00|106187.1|106083.3|106182.6|106092.3|106196.1|106112.6|106153|106062.3|813
1661383500000|2022-08-24 23:25:00|106178.5|106096.6|106165.6|106092.3|106200.1|106114.6|106145|106075.7|711
1661383800000|2022-08-24 23:30:00|106165|106092.7|106167.8|106090.8|106186.7|106107.4|106146.5|106076.7|576
1661384100000|2022-08-24 23:35:00|106170.2|106089.1|106173.4|106079.4|106186.5|106107.7|106138.3|106063.4|686
1661384400000|2022-08-24 23:40:00|106173.3|106079.5|106172.3|106059.9|106183.9|106087.7|106126.2|106036.7|958
1661384700000|2022-08-24 23:45:00|106172.1|106061.1|106198.5|106089.5|106201.9|106105.6|106155.6|106055.4|1006
1661385000000|2022-08-24 23:50:00|106200.9|106084.9|106183.1|106072.8|106204.2|106108.7|106172.7|106067.8|789
1661385300000|2022-08-24 23:55:00|106182.1|106076.3|106193.4|106077.4|106209.9|106107.8|106174|106072.8|1051
1661385600000|2022-08-25 00:00:00|106192.9|106076.9|106230.2|106148.2|106249.9|106155.7|106183.6|106076.8|1377
1661385900000|2022-08-25 00:05:00|106230.3|106148.4|106136.5|106049.6|106240.9|106150|106127.2|106037.4|1617
1661386200000|2022-08-25 00:10:00|106140.5|106050.2|106122.2|106020.4|106157.8|106061.8|106082.7|105972.3|1937
1661386500000|2022-08-25 00:15:00|106120.7|106020.3|106093.1|106002.2|106140.9|106048.3|106061.2|105976.3|1524
1661386800000|2022-08-25 00:20:00|106093.2|106001.6|106081.6|105987.7|106112.3|106027.9|106051.4|105955.4|1403
1661387100000|2022-08-25 00:25:00|106079.9|105989.3|106061.7|105974.9|106092.2|106009.7|106026.2|105936.8|1656
1661387400000|2022-08-25 00:30:00|106061.9|105975|106004.6|105913.7|106084.9|105996.3|105985.2|105913.7|2096
1661387700000|2022-08-25 00:35:00|105999.8|105916.5|106037.6|105945.9|106041.1|105966.1|105979.8|105912.8|1351
1661388000000|2022-08-25 00:40:00|106038|105946.3|106042.9|105965.6|106063|105992|106005|105941.1|1130
1661388300000|2022-08-25 00:45:00|106027.2|105977.2|106036.3|105965.3|106053.5|105991|106012.5|105949|1189
1661388600000|2022-08-25 00:50:00|106025.6|105975.6|106022.9|105947.3|106050.9|105987.6|105982.2|105928.8|1490
1661388900000|2022-08-25 00:55:00|106017.1|105941.8|106024.1|105974.1|106045.3|105979.4|106003.8|105937.5|1154
1661389200000|2022-08-25 01:00:00|106022.9|105972.9|106068.5|105996.4|106072.6|106007.6|106020.9|105959|1382
1661389500000|2022-08-25 01:05:00|106068.8|105996.6|106084.2|106009.6|106101.6|106036.4|106048.3|105980.6|1115
1661389800000|2022-08-25 01:10:00|106084.9|106009.5|106019.2|105969.2|106089.9|106026.7|106013.7|105952.5|1165
1661390100000|2022-08-25 01:15:00|106019.8|105969.8|105952.6|105878.4|106029.8|105970.3|105923.6|105859|1486
1661390400000|2022-08-25 01:20:00|105952.5|105872.2|105976.4|105926.4|106006.6|105946.1|105932.4|105866.5|1276
1661390700000|2022-08-25 01:25:00|105976.3|105926.3|105935.8|105865.6|105979.2|105926.3|105919.7|105855.6|1125
1661391000000|2022-08-25 01:30:00|105925.6|105875.6|105923.8|105873.8|105946.6|105884.9|105873.6|105812.8|1499
1661391300000|2022-08-25 01:35:00|105935.2|105865.1|105899.5|105821.8|105943.2|105875.6|105881.5|105812.2|1477
1661391600000|2022-08-25 01:40:00|105900.4|105820.5|105927.8|105854.6|105930.4|105870.1|105861.1|105799.2|1457
1661391900000|2022-08-25 01:45:00|105928|105855.7|105924.4|105848.6|105944.3|105880.5|105900.7|105838.3|1224
1661392200000|2022-08-25 01:50:00|105924.7|105848.7|105935|105885|105950.2|105886.2|105895.5|105842|1385
1661392500000|2022-08-25 01:55:00|105934.6|105884.6|105960|105881.7|105964.3|105895.9|105920.4|105856.8|1349
1661392800000|2022-08-25 02:00:00|105959.1|105882.2|105977.2|105903.1|105986.1|105920.7|105943.8|105878.5|1271
1661393100000|2022-08-25 02:05:00|105976.7|105902|105970|105920|106009|105941.1|105963|105897.9|1116
1661393400000|2022-08-25 02:10:00|105969.9|105919.9|105998.2|105948.2|106017.6|105950.8|105961|105900.8|1296
1661393700000|2022-08-25 02:15:00|105998.7|105948.7|105950.3|105878.1|106031.6|105965.9|105939.3|105877.9|1316
1661394000000|2022-08-25 02:20:00|105949.4|105878.9|105893.3|105819.9|105962.6|105894.7|105880.1|105817.9|1321
1661394300000|2022-08-25 02:25:00|105894.3|105821.7|105897.5|105826.4|105929.6|105866.6|105882|105818|1225
1661394600000|2022-08-25 02:30:00|105886.1|105836.1|105877.1|105827.1|105902.7|105836.2|105860.8|105796.5|1190
1661394900000|2022-08-25 02:35:00|105877.2|105827.2|105933.1|105883.1|105947.7|105887.3|105876.6|105810.8|1147
1661395200000|2022-08-25 02:40:00|105943.1|105870.9|105932.4|105882.4|105951.7|105887.7|105913.1|105850.5|1188
1661395500000|2022-08-25 02:45:00|105931.9|105881.9|105924.6|105874.6|105961.9|105893.7|105921|105860|1057
1661395800000|2022-08-25 02:50:00|105923.9|105873.9|105932|105856.7|105949.3|105885.1|105912.1|105849.4|1020
1661396100000|2022-08-25 02:55:00|105932.1|105856.8|105956.8|105906.8|105979.5|105908.2|105919.8|105856.7|996
1661396400000|2022-08-25 03:00:00|105956.6|105906.6|105945.1|105895.1|105988.3|105924.3|105944.5|105884.8|960
1661396700000|2022-08-25 03:05:00|105945.7|105895.7|105884.1|105834.1|105981.2|105904.1|105878.8|105820.8|1013
1661397000000|2022-08-25 03:10:00|105885.7|105835.7|105900.8|105827|105944.8|105875.1|105884|105818.8|858
1661397300000|2022-08-25 03:15:00|105900.9|105827.5|105888.4|105838.4|105925.6|105853.9|105877|105813.9|791
1661397600000|2022-08-25 03:20:00|105887.6|105837.6|105910.7|105860.7|105934.5|105868.4|105884.7|105829.3|936
1661397900000|2022-08-25 03:25:00|105920.6|105850.3|105888.5|105838.5|105926.1|105872.3|105885|105824.2|783
1661398200000|2022-08-25 03:30:00|105888.9|105838.9|105938.6|105888.6|105950.8|105891.5|105884.2|105824.7|853
1661398500000|2022-08-25 03:35:00|105938.5|105888.5|105929.7|105879.7|105970.8|105907.8|105929.7|105877.4|952
1661398800000|2022-08-25 03:40:00|105931.7|105881.7|105927.3|105877.3|105949.4|105890.3|105923.9|105858.7|907
1661399100000|2022-08-25 03:45:00|105927|105877|105930.1|105880.1|105966.8|105893.1|105913.3|105856.9|973
1661399400000|2022-08-25 03:50:00|105930.4|105880.4|105929.3|105879.3|105945.6|105886.2|105918.9|105856.5|781
1661399700000|2022-08-25 03:55:00|105928.8|105878.8|105931.1|105881.1|105943.2|105882.1|105907.7|105845.5|853
1661400000000|2022-08-25 04:00:00|105931.9|105881.9|105933.3|105845.8|105975.8|105902.2|105917.9|105843.4|1233
1661400300000|2022-08-25 04:05:00|105933.2|105845.7|105939.3|105863.8|105959.4|105886|105911.5|105840.9|1171
1661400600000|2022-08-25 04:10:00|105941.9|105861.1|105923|105873|105952.4|105878|105908|105838.4|1125
1661400900000|2022-08-25 04:15:00|105923.2|105873.2|105935.4|105863.2|105962.3|105905.3|105922|105850.6|1090
1661401200000|2022-08-25 04:20:00|105939.3|105857.7|105902.3|105852.3|105950.8|105880.2|105901.4|105829.1|925
1661401500000|2022-08-25 04:25:00|105902.2|105852.2|105909.9|105835.8|105932|105860.4|105892.9|105825.4|1183
1661401800000|2022-08-25 04:30:00|105922.4|105836.5|105884.2|105808|105934.6|105857.4|105870.4|105805.1|1108
1661402100000|2022-08-25 04:35:00|105884|105808.4|105898.1|105825.7|105912.9|105839.4|105863.8|105797.4|876
1661402400000|2022-08-25 04:40:00|105900.9|105822.4|105873.7|105823.7|105916|105842.7|105867.4|105798.8|868
1661402700000|2022-08-25 04:45:00|105874.4|105824.4|105748.6|105653.2|105902.7|105831.3|105700|105613.4|922
1661403000000|2022-08-25 04:50:00|105744|105658.4|105751.2|105668|105807.8|105716|105703|105634.2|1635
1661403300000|2022-08-25 04:55:00|105753.1|105667.9|105806.8|105730.4|105824|105744.9|105725.1|105656.9|1421
1661403600000|2022-08-25 05:00:00|105811.8|105725|105764.3|105691.8|105817.6|105738.9|105743.9|105673.2|1719
1661403900000|2022-08-25 05:05:00|105769.6|105686.9|105750.8|105700.8|105786.4|105700.8|105725.6|105650.6|1315
1661404200000|2022-08-25 05:10:00|105750.7|105700.7|105790.9|105705.7|105823.7|105732.3|105743.7|105670.3|1183
1661404500000|2022-08-25 05:15:00|105792.2|105705.1|105808.2|105758.2|105837|105758.3|105768.7|105695.8|1208
1661404800000|2022-08-25 05:20:00|105808|105758|105840.6|105764.7|105853.7|105778.6|105793|105719.8|1081
1661405100000|2022-08-25 05:25:00|105840.5|105759.9|105849.8|105770.8|105868.3|105800.8|105830.3|105756.1|1022
1661405400000|2022-08-25 05:30:00|105847.8|105773.3|105842.9|105792.9|105868.4|105802.2|105820.2|105749.4|1016
1661405700000|2022-08-25 05:35:00|105843.1|105793.1|105849.7|105799.7|105879.5|105810.2|105840.5|105769.7|1073
1661406000000|2022-08-25 05:40:00|105866.8|105785.3|105858.1|105787.8|105868.3|105803.7|105829.2|105760.9|1067
1661406300000|2022-08-25 05:45:00|105847.7|105787.7|105873.9|105796.8|105891|105814.9|105843.2|105775.1|925
1661406600000|2022-08-25 05:50:00|105876.2|105797|105892.1|105817.3|105902.9|105833.1|105835.8|105770|1070
1661406900000|2022-08-25 05:55:00|105878.8|105828.8|105856.4|105768.1|105898.1|105828.8|105835|105756.7|1128
1661407200000|2022-08-25 06:00:00|105855.8|105771.1|105761.2|105711.2|105890.5|105815.5|105758.9|105694.8|1722
1661407500000|2022-08-25 06:05:00|105755.8|105705.8|105787.2|105737.2|105813.7|105746.5|105745.1|105683.4|1334
1661407800000|2022-08-25 06:10:00|105787.4|105737.4|105714.2|105664.2|105817.6|105738|105713.4|105653.1|1436
1661408100000|2022-08-25 06:15:00|105726.3|105652.9|105466.4|105394.1|105728.3|105666.4|105420|105349.3|2145
1661408400000|2022-08-25 06:20:00|105466|105394.2|105582.7|105507.9|105602.4|105541.7|105464.2|105390.9|2076
1661408700000|2022-08-25 06:25:00|105573.3|105523.3|105515.8|105465.8|105590.8|105529.3|105511.2|105461.2|1842
1661409000000|2022-08-25 06:30:00|105517.7|105467.7|105330|105280|105517.7|105467.7|105325.1|105275.1|1889
1661409300000|2022-08-25 06:35:00|105328.7|105278.7|105359.9|105309.9|105525.2|105409.2|105253.5|105202.5|2024
1661409600000|2022-08-25 06:40:00|105359.5|105309.5|105345.3|105295.3|105418.1|105367.7|105334.5|105284.5|1850
1661409900000|2022-08-25 06:45:00|105345.5|105295.5|105413.5|105363.5|105414.4|105364.4|105288.7|105237.5|1738
1661410200000|2022-08-25 06:50:00|105413.8|105363.8|105460.2|105410.2|105473.1|105423.1|105411.6|105361.6|1870
1661410500000|2022-08-25 06:55:00|105460.5|105410.5|105639|105589|105661.1|105611.1|105455.5|105405.5|1914
1661410800000|2022-08-25 07:00:00|105639.2|105589.2|105661.8|105611.8|105813|105759.6|105634.9|105584.9|2061
1661411100000|2022-08-25 07:05:00|105662|105612|105538.3|105488.3|105662|105612|105508.5|105458.5|1746
1661411400000|2022-08-25 07:10:00|105538.9|105488.9|105515.2|105465.2|105538.9|105488.9|105455.5|105405.5|1889
1661411700000|2022-08-25 07:15:00|105515.7|105465.7|105508.3|105458.3|105534.4|105484.4|105451|105401|1777
1661412000000|2022-08-25 07:20:00|105509.9|105459.9|105591.8|105541.8|105620.2|105570.2|105509.9|105459.9|1753
1661412300000|2022-08-25 07:25:00|105592|105542|105596.9|105546.9|105623.7|105573.7|105563.1|105513.1|1698
1661412600000|2022-08-25 07:30:00|105596.2|105546.2|105738.6|105688.6|105767.1|105717.1|105596.2|105546.2|1898
1661412900000|2022-08-25 07:35:00|105738.3|105688.3|105774.5|105724.5|105775.8|105728.2|105714.3|105664.3|1578
1661413200000|2022-08-25 07:40:00|105774.6|105724.6|105823.4|105773.4|105838.4|105801|105762.4|105712.4|1684
1661413500000|2022-08-25 07:45:00|105824.1|105774.1|105824.9|105774.9|105846.3|105796.3|105784.3|105745.2|1554
1661413800000|2022-08-25 07:50:00|105825.1|105775.1|105760.8|105710.8|105828.4|105785.5|105739|105699.8|1539
1661414100000|2022-08-25 07:55:00|105761.1|105711.1|105751.7|105701.7|105771.4|105721.4|105718.5|105668.5|1549
1661414400000|2022-08-25 08:00:00|105756.6|105706.6|105771.5|105721.5|105775.6|105725.6|105655.7|105605.7|1981
1661414700000|2022-08-25 08:05:00|105771.9|105721.9|105760.6|105710.6|105806.5|105756.5|105730.7|105680.7|1787
1661415000000|2022-08-25 08:10:00|105761.3|105711.3|105735.3|105685.3|105792.5|105742.5|105713.5|105671.6|1715
1661415300000|2022-08-25 08:15:00|105737|105687|105724|105674|105839.7|105782.5|105717.5|105667.5|1778
1661415600000|2022-08-25 08:20:00|105724.5|105674.5|105681.4|105631.4|105740.6|105690.6|105658.5|105613|1753
1661415900000|2022-08-25 08:25:00|105681.2|105631.2|105684.7|105634.7|105725.1|105675.1|105658.5|105615.1|1592
1661416200000|2022-08-25 08:30:00|105685.2|105635.2|105577.7|105527.7|105715.2|105665.2|105572.2|105522.2|1680
1661416500000|2022-08-25 08:35:00|105579.4|105529.4|105545.8|105495.8|105644.6|105594.6|105538|105488|1645
1661416800000|2022-08-25 08:40:00|105545.7|105495.7|105528.3|105478.3|105552.1|105502.1|105510.7|105460.7|1507
1661417100000|2022-08-25 08:45:00|105528.2|105478.2|105471|105421|105532.8|105482.8|105464.1|105414.1|1619
1661417400000|2022-08-25 08:50:00|105470.7|105420.7|105553.8|105503.8|105554.3|105504.3|105470.1|105420.1|1523
1661417700000|2022-08-25 08:55:00|105553.7|105503.7|105520.6|105470.6|105582.1|105532.1|105506.1|105468.7|1519
1661418000000|2022-08-25 09:00:00|105519.6|105469.6|105585.6|105535.6|105588|105540.3|105510.5|105469.6|1562
1661418300000|2022-08-25 09:05:00|105584.8|105534.8|105561.3|105511.3|105588.7|105539.1|105544.9|105494.9|1410
1661418600000|2022-08-25 09:10:00|105561.1|105511.1|105564.9|105514.9|105589|105541.5|105536.4|105488.2|1293
1661418900000|2022-08-25 09:15:00|105564.5|105514.5|105586|105536|105598.8|105548.8|105536.8|105486.8|1539
1661419200000|2022-08-25 09:20:00|105584.7|105534.7|105616.7|105566.7|105655.7|105605.7|105549.7|105501.1|1581
1661419500000|2022-08-25 09:25:00|105616.6|105566.6|105703.5|105653.5|105720.3|105670.3|105614|105564|1584
1661419800000|2022-08-25 09:30:00|105703.7|105653.7|105738.2|105688.2|105803.5|105753.5|105690.3|105643.8|1792
1661420100000|2022-08-25 09:35:00|105739.3|105689.3|105691.4|105666.4|105743.2|105695.6|105679.4|105642.9|1513
1661420400000|2022-08-25 09:40:00|105690.3|105665.3|105651.6|105626.6|105694.3|105669.3|105622|105597|1458
1661420700000|2022-08-25 09:45:00|105651.7|105626.7|105631.1|105606.1|105666.1|105641.1|105615.9|105590.9|1419
1661421000000|2022-08-25 09:50:00|105630.2|105605.2|105670.1|105645.1|105670.6|105645.6|105607.7|105582.7|1207
1661421300000|2022-08-25 09:55:00|105671.2|105646.2|105656.1|105631.1|105680|105655|105611.8|105586.8|1549
1661421600000|2022-08-25 10:00:00|105656.3|105631.3|105712.8|105687.8|105716.8|105687.8|105644.6|105619.6|1433
1661421900000|2022-08-25 10:05:00|105712.2|105687.2|105762.8|105737.8|105769.1|105744.1|105698.2|105671.1|1276
1661422200000|2022-08-25 10:10:00|105762.4|105737.4|105818.5|105793.5|105837.4|105812.4|105762.4|105737.4|1316
1661422500000|2022-08-25 10:15:00|105818.8|105793.8|105890.1|105865.1|105896.5|105871.5|105782.1|105757.1|1426
1661422800000|2022-08-25 10:20:00|105888.9|105863.9|105824.4|105799.4|105891|105866|105811.3|105786.3|1538
1661423100000|2022-08-25 10:25:00|105824.2|105799.2|105796.7|105771.7|105834.9|105809.9|105790.5|105765.5|1159
1661423400000|2022-08-25 10:30:00|105796.9|105771.9|105841.2|105816.2|105841.2|105816.2|105793.2|105768.2|1324
1661423700000|2022-08-25 10:35:00|105841.7|105816.7|105848.5|105823.5|105859.6|105834.6|105837.3|105812.3|1044
1661424000000|2022-08-25 10:40:00|105848.7|105823.7|105889.7|105864.7|105893.6|105868.6|105846.7|105821.7|1209
1661424300000|2022-08-25 10:45:00|105889.9|105864.9|105890.2|105865.2|105941.8|105916.8|105877.2|105852.2|1401
1661424600000|2022-08-25 10:50:00|105888.8|105863.8|105916.2|105866.2|105943.4|105903.9|105878.2|105853.2|1267
1661424900000|2022-08-25 10:55:00|105903.6|105878.6|105872.1|105847.1|105920.4|105883.2|105841.8|105808.9|1628
1661425200000|2022-08-25 11:00:00|105871.4|105846.4|105831.3|105806.3|105922.8|105885.7|105823.5|105798.5|1597
1661425500000|2022-08-25 11:05:00|105828.4|105803.4|105758.6|105733.6|105834.1|105809.1|105753.4|105728.4|1372
1661425800000|2022-08-25 11:10:00|105758.7|105733.7|105631.3|105606.3|105770|105745|105630.8|105605.8|1672
1661426100000|2022-08-25 11:15:00|105629.4|105604.4|105612.4|105587.4|105663.6|105638.6|105569.4|105536.3|1838
1661426400000|2022-08-25 11:20:00|105612.7|105587.7|105591.1|105566.1|105665|105640|105581.3|105556.3|1533
1661426700000|2022-08-25 11:25:00|105590.1|105565.1|105536.1|105486.1|105590.3|105565.3|105516|105467.4|1435
1661427000000|2022-08-25 11:30:00|105536|105486|105653.9|105628.9|105659.5|105634.5|105530.7|105484.9|1684
1661427300000|2022-08-25 11:35:00|105654|105629|105679.9|105654.9|105714.8|105689.8|105644.8|105619.8|1550
1661427600000|2022-08-25 11:40:00|105679.6|105654.6|105606.3|105581.3|105706|105671.3|105591.4|105561.9|1699
1661427900000|2022-08-25 11:45:00|105605.8|105580.8|105580.1|105555.1|105627.9|105602.9|105546.9|105521.4|1467
1661428200000|2022-08-25 11:50:00|105580.2|105555.2|105752.3|105727.3|105769.4|105735.9|105577.5|105552.5|1835
1661428500000|2022-08-25 11:55:00|105753|105728|105696.9|105671.9|105770.4|105745.4|105679.5|105652.7|1683
1661428800000|2022-08-25 12:00:00|105697.6|105672.6|105782.2|105757.2|105784.7|105757.2|105686.6|105651.6|1891
1661429100000|2022-08-25 12:05:00|105781.5|105756.5|105824.1|105799.1|105872.5|105847.5|105738|105713|1829
1661429400000|2022-08-25 12:10:00|105823.6|105798.6|105855.5|105830.5|105882.8|105838.7|105791.5|105757.9|1531
1661429700000|2022-08-25 12:15:00|105856.1|105831.1|105878.9|105853.9|105942.6|105917.6|105847.7|105822.7|1680
1661430000000|2022-08-25 12:20:00|105866.1|105841.1|105884.7|105859.7|105923.9|105898.9|105865.3|105829.9|1558
1661430300000|2022-08-25 12:25:00|105885.3|105860.3|105864.6|105814.6|105925.3|105889.6|105821.9|105778.7|1689
1661430600000|2022-08-25 12:30:00|105864.7|105814.7|105852.7|105827.7|105965.9|105922.2|105830.9|105756.8|2114
1661430900000|2022-08-25 12:35:00|105852.9|105827.9|105898.5|105873.5|105970.5|105920.2|105852.4|105827.4|1966
1661431200000|2022-08-25 12:40:00|105898.9|105873.9|105874.9|105849.9|105907.2|105882.2|105815.6|105790.6|1973
1661431500000|2022-08-25 12:45:00|105874.3|105849.3|105946.9|105921.9|105993.9|105961.2|105862.1|105837.1|1904
1661431800000|2022-08-25 12:50:00|105947.5|105922.5|105948.9|105923.9|105966.4|105941.4|105905.4|105880.4|1875
1661432100000|2022-08-25 12:55:00|105949.8|105924.8|105889.3|105864.3|105962.3|105937.3|105880.5|105855.5|1923
1661432400000|2022-08-25 13:00:00|105889|105864|105946.6|105921.6|105958.4|105933.4|105854.2|105829.2|1857
1661432700000|2022-08-25 13:05:00|105945|105920|106056.6|106031.6|106058.5|106033.5|105897.6|105872.6|1770
1661433000000|2022-08-25 13:10:00|106056.4|106031.4|106021.8|105996.8|106097.2|106072.2|106002.8|105977.8|1931
1661433300000|2022-08-25 13:15:00|106022.3|105997.3|106010.2|105985.2|106052.4|106027.4|105956.1|105931.1|1842
1661433600000|2022-08-25 13:20:00|106010.1|105985.1|105973.8|105923.8|106013.6|105988.6|105929.9|105897.8|1814
1661433900000|2022-08-25 13:25:00|105974.2|105924.2|105923.1|105898.1|105980.7|105945.9|105918.1|105885|1685
1661434200000|2022-08-25 13:30:00|105923.7|105898.7|106011|105986|106017.3|105992.3|105917.3|105892.3|1778
1661434500000|2022-08-25 13:35:00|106009.4|105984.4|106006.3|105981.3|106030.9|106005.9|105956|105931|1779
1661434800000|2022-08-25 13:40:00|106005.8|105980.8|105991.1|105966.1|106044.2|106019.2|105967.3|105940.3|1818
1661435100000|2022-08-25 13:45:00|105992.6|105967.6|105983.3|105958.3|106016.3|105991.3|105946.4|105912.5|1753
1661435400000|2022-08-25 13:50:00|105983.6|105958.6|105939.9|105914.9|106021.2|105996.2|105916.9|105886.5|1694
1661435700000|2022-08-25 13:55:00|105940.6|105915.6|105925.6|105900.6|105962.9|105937.9|105878.8|105842.3|1557
1661436000000|2022-08-25 14:00:00|105926.1|105901.1|105777|105752|105932.3|105907.3|105757|105732|1988
1661436300000|2022-08-25 14:05:00|105776.8|105751.8|105802.1|105777.1|105926|105862.1|105776.6|105751.5|1872
1661436600000|2022-08-25 14:10:00|105802.9|105777.9|105840.6|105815.6|105880.1|105846.7|105802.9|105756.8|1882
1661436900000|2022-08-25 14:15:00|105840.4|105815.4|105830.1|105805.1|105841.6|105816.3|105741.2|105716.2|1808
1661437200000|2022-08-25 14:20:00|105830.5|105805.5|105702.2|105677.2|105845|105820|105694.2|105668.6|1809
1661437500000|2022-08-25 14:25:00|105701.7|105676.7|105689.7|105664.7|105730.9|105705.9|105652|105627|1688
1661437800000|2022-08-25 14:30:00|105690.9|105665.9|105588.4|105563.4|105697.6|105672.6|105581.9|105556.9|1753
1661438100000|2022-08-25 14:35:00|105588.9|105563.9|105530.6|105505.6|105602.8|105577.8|105506.3|105476.3|1718
1661438400000|2022-08-25 14:40:00|105530.9|105505.9|105504.9|105479.9|105566.7|105541.7|105491.5|105466.5|1702
1661438700000|2022-08-25 14:45:00|105504.4|105479.4|105460.1|105435.1|105521.6|105496.6|105459.6|105426.8|1782
1661439000000|2022-08-25 14:50:00|105460.6|105435.6|105605.3|105580.3|105650|105625|105430.8|105405.8|1900
1661439300000|2022-08-25 14:55:00|105606.4|105581.4|105658.5|105633.5|105662.9|105637.9|105564.7|105539.7|2025
1661439600000|2022-08-25 15:00:00|105659.5|105634.5|105761.1|105736.1|105762.3|105737.3|105654.7|105629.7|1887
1661439900000|2022-08-25 15:05:00|105760.2|105735.2|105719.7|105694.7|105785.4|105760.4|105702.8|105677.8|1874
1661440200000|2022-08-25 15:10:00|105718.6|105693.6|105726.9|105701.9|105745.5|105720.5|105675.2|105650.2|1719
1661440500000|2022-08-25 15:15:00|105728|105703|105815.5|105790.5|105939.7|105823.7|105715.7|105690.7|1746
1661440800000|2022-08-25 15:20:00|105814.9|105789.9|105878.7|105853.7|105928.2|105884.7|105812.1|105773.8|1692
1661441100000|2022-08-25 15:25:00|105903.9|105853.9|105870.2|105820.2|106048.3|105932.3|105819.1|105763.8|1920
1661441400000|2022-08-25 15:30:00|105867.9|105817.9|105903.3|105853.3|105939.2|105880.5|105829.8|105780.3|1866
1661441700000|2022-08-25 15:35:00|105902.9|105852.9|105898.2|105848.2|106029|105918|105883.4|105832.1|1719
1661442000000|2022-08-25 15:40:00|105899.2|105849.2|105868.1|105818.1|105907.5|105869.8|105846.1|105804.2|1812
1661442300000|2022-08-25 15:45:00|105868|105818|105869.5|105819.5|105869.8|105831.3|105819.4|105780.3|1353
1661442600000|2022-08-25 15:50:00|105869|105819|105888.7|105863.7|105919.7|105884.1|105841.9|105807.9|1680
1661442900000|2022-08-25 15:55:00|105888.6|105863.6|105992|105967|105994.7|105969.7|105888.6|105855.1|1730
1661443200000|2022-08-25 16:00:00|105991.5|105966.5|106038|105988|106087.7|106037.7|105987.8|105944.9|1655
1661443500000|2022-08-25 16:05:00|106037.7|105987.7|105990.1|105965.1|106038.1|106002.7|105970.1|105936.3|1613
1661443800000|2022-08-25 16:10:00|105991.1|105966.1|106126.5|106076.5|106145.2|106105.1|105976.1|105951.1|1601
1661444100000|2022-08-25 16:15:00|106126.1|106076.1|106120.2|106095.2|106152.4|106118|106083.4|106044.8|1562
1661444400000|2022-08-25 16:20:00|106132|106082|106107|106057|106134.8|106100.5|106078.2|106041.7|1164
1661444700000|2022-08-25 16:25:00|106106.4|106056.4|106013.7|105963.7|106120|106082.7|105983.8|105912.1|1466
1661445000000|2022-08-25 16:30:00|106012.8|105962.8|106023.7|105973.7|106107.6|106015.1|105988.2|105872.2|1706
1661445300000|2022-08-25 16:35:00|106023.9|105973.9|106042.3|105992.3|106063.9|106009.2|106003.9|105949.4|1561
1661445600000|2022-08-25 16:40:00|106042.2|105992.2|106008.9|105958.9|106080.8|106035.6|106005.1|105935.2|1463
1661445900000|2022-08-25 16:45:00|106008.6|105958.6|106064|106039|106085.6|106048.6|105991|105914.8|1342
1661446200000|2022-08-25 16:50:00|106064.2|106039.2|106079.3|106054.3|106104.2|106063.1|106027.1|105963|1611
1661446500000|2022-08-25 16:55:00|106079.4|106054.4|106011.2|105961.2|106091.3|106054.4|105996.1|105957.3|1441
1661446800000|2022-08-25 17:00:00|106008.3|105958.3|105952.4|105902.4|106046.9|105987.7|105921.5|105866|1997
1661447100000|2022-08-25 17:05:00|105951.1|105901.1|105920.5|105870.5|106024.6|105908.6|105861.3|105815.3|1638
1661447400000|2022-08-25 17:10:00|105940.1|105866.5|105928.6|105878.6|106056.8|105957.2|105908.2|105854.3|1708
1661447700000|2022-08-25 17:15:00|105928.9|105878.9|105897.6|105872.6|105963.1|105890.4|105890.5|105836.1|1328
1661448000000|2022-08-25 17:20:00|105900.3|105875.3|105901.3|105851.3|105983.4|105888.7|105890.9|105838.1|1513
1661448300000|2022-08-25 17:25:00|105901|105851|105874.3|105824.3|105915.2|105866.1|105847.8|105809.8|1283
1661448600000|2022-08-25 17:30:00|105875.8|105825.8|105892.1|105842.1|105977.3|105861.3|105849.5|105792.8|1423
1661448900000|2022-08-25 17:35:00|105892.4|105842.4|105885.1|105835.1|105906.5|105856.5|105861.7|105819.5|1149
1661449200000|2022-08-25 17:40:00|105885.6|105835.6|105891.6|105841.6|105902.1|105863.5|105871.3|105834.3|1153
1661449500000|2022-08-25 17:45:00|105892|105842|105848.6|105798.6|105901.5|105856|105821.9|105786.5|1263
1661449800000|2022-08-25 17:50:00|105848.4|105798.4|105858.7|105808.7|105901.5|105832.1|105835.1|105794.1|1223
1661450100000|2022-08-25 17:55:00|105844.9|105819.9|105873.1|105823.1|105892.2|105832.3|105819.5|105784.8|1331
1661450400000|2022-08-25 18:00:00|105874|105824|105965.9|105915.9|105986.9|105930.9|105865.5|105815.5|1280
1661450700000|2022-08-25 18:05:00|105965.2|105915.2|105962.7|105912.7|105989.7|105921.5|105923.7|105864.6|1366
1661451000000|2022-08-25 18:10:00|105962.9|105912.9|105927.8|105877.8|106040.2|105980.8|105919.8|105869.8|1574
1661451300000|2022-08-25 18:15:00|105928.5|105878.5|105930.6|105880.6|105955.5|105910.3|105922.9|105872.9|1293
1661451600000|2022-08-25 18:20:00|105930.5|105880.5|105983|105933|106002|105950.6|105919.7|105869.7|1612
1661451900000|2022-08-25 18:25:00|105982.9|105932.9|105968.7|105918.7|106007.5|105972.6|105962.8|105905.8|1237
1661452200000|2022-08-25 18:30:00|105969.1|105919.1|105897|105847|105973.4|105931.3|105886.1|105837.1|1268
1661452500000|2022-08-25 18:35:00|105898.2|105848.2|105977.1|105927.1|105996.8|105933|105874.7|105837.1|1353
1661452800000|2022-08-25 18:40:00|105976.6|105926.6|105972.7|105922.7|106020.6|105976.7|105964.5|105922.7|1174
1661453100000|2022-08-25 18:45:00|105974.7|105924.7|106016.3|105966.3|106205|106089|105942.8|105907.2|1386
1661453400000|2022-08-25 18:50:00|106018.8|105968.8|105974.3|105924.3|106031.3|105968.8|105964.2|105888.8|1425
1661453700000|2022-08-25 18:55:00|105977.8|105927.8|105939.6|105889.6|105990.6|105928.3|105922.1|105842.1|1964
1661454000000|2022-08-25 19:00:00|105956.2|105880.5|105979.6|105954.6|106026|105987.3|105925.2|105872.9|1537
1661454300000|2022-08-25 19:05:00|105979.4|105954.4|105996.2|105946.2|106008.4|105969.5|105953.6|105915.4|1242
1661454600000|2022-08-25 19:10:00|105996.6|105946.6|105972.4|105947.4|106082.3|105973.3|105966.2|105882.7|1607
1661454900000|2022-08-25 19:15:00|105972.3|105947.3|105948.8|105923.8|105993|105963.3|105945.8|105913|1184
1661455200000|2022-08-25 19:20:00|105949.2|105924.2|105915.6|105865.6|105954.8|105925.7|105896.3|105858|1362
1661455500000|2022-08-25 19:25:00|105915.2|105865.2|105935|105910|105957.3|105925.7|105905|105857.5|1295
1661455800000|2022-08-25 19:30:00|105931.5|105906.5|105957.5|105907.5|106059.3|105943.3|105928.5|105885.4|1326
1661456100000|2022-08-25 19:35:00|105957.4|105907.4|105927.5|105877.5|105958.6|105908.6|105920.6|105871.4|1411
1661456400000|2022-08-25 19:40:00|105927.1|105877.1|105899.8|105849.8|105935.2|105896.5|105888.8|105831.3|1321
1661456700000|2022-08-25 19:45:00|105899.9|105849.9|105852.3|105802.3|105921|105871|105851.3|105791.4|1275
1661457000000|2022-08-25 19:50:00|105855.6|105805.6|105920.9|105847.6|105941.8|105870.5|105852.7|105786.6|1627
1661457300000|2022-08-25 19:55:00|105912|105862|105884|105834|105940.2|105872.6|105865.3|105803.9|1663
1661457600000|2022-08-25 20:00:00|105884.9|105834.9|105940.8|105867.7|105951.3|105889.9|105881.6|105804|1140
1661457900000|2022-08-25 20:05:00|105929.2|105879.2|105920.1|105870.1|105955|105884.9|105915.4|105844|818
1661458200000|2022-08-25 20:10:00|105919.6|105869.6|105913.7|105817.3|105933.1|105872.5|105886.9|105801.4|589
1661458500000|2022-08-25 20:15:00|105920.9|105810.3|105914.1|105811.3|105924.6|105848.8|105875.7|105800.2|790
1661458800000|2022-08-25 20:20:00|105910|105815|105897.2|105847.2|105934.9|105851.7|105882.3|105801.8|656
1661459100000|2022-08-25 20:25:00|105896.4|105846.4|105915.7|105825.7|105927.5|105849.3|105877.1|105797.9|918
1661459400000|2022-08-25 20:30:00|105897.5|105847.5|105883.1|105833.1|105945|105863.2|105881.8|105814.7|821
1661459700000|2022-08-25 20:35:00|105883.9|105833.9|105923.6|105873.6|105948.1|105875.4|105880.8|105826.5|571
1661460000000|2022-08-25 20:40:00|105924|105874|105916.9|105866.9|105943.1|105884.6|105906.5|105856.5|570
1661460300000|2022-08-25 20:45:00|105917|105867|105952.5|105880.6|105971.9|105898.4|105914.7|105847.9|937
1661460600000|2022-08-25 20:50:00|105952.4|105880.5|105964.8|105886.8|105981.9|105909.9|105936.9|105870.9|863
1661460900000|2022-08-25 20:55:00|105969.2|105885.4|105963|105847|105993.1|105885.4|105908.3|105792.3|1193
1661461200000|2022-08-25 21:00:00|105941.3|105825.3|105833.2|105717.2|105941.3|105825.3|105827|105711|34
1661461500000|2022-08-25 21:05:00|105827.8|105711.8|105886.7|105770.7|105901.4|105785.4|105812.1|105696.1|86
1661461800000|2022-08-25 21:10:00|105847.3|105731.3|105892.9|105776.9|105907.7|105791.7|105831.1|105715.1|254
1661462100000|2022-08-25 21:15:00|105893.5|105777.5|105901|105785|105905.5|105789.5|105818|105702|233
1661462400000|2022-08-25 21:20:00|105892.8|105776.8|105870.9|105754.9|105893.2|105777.2|105834.9|105718.9|239
1661462700000|2022-08-25 21:25:00|105872|105756|105846.4|105730.4|105884.8|105768.8|105817.1|105701.1|285
1661463000000|2022-08-25 21:30:00|105844.3|105728.3|105853.3|105737.3|105895.7|105779.7|105811.7|105695.7|1026
1661463300000|2022-08-25 21:35:00|105853.6|105737.6|105856.3|105740.3|105884.4|105768.4|105828.2|105712.2|1046
1661463600000|2022-08-25 21:40:00|105861.1|105745.1|105867.2|105751.2|105878.4|105762.4|105835.9|105719.9|775
1661463900000|2022-08-25 21:45:00|105840|105724|105849.9|105733.9|105888|105772|105806.5|105690.5|298
1661464200000|2022-08-25 21:50:00|105855.5|105739.5|105971.2|105855.2|105971.2|105855.2|105832|105716|95
1661464800000|2022-08-25 22:00:00|105995.7|105879.7|105998.4|105882.4|106009.3|105893.3|105993.5|105877.5|4
1661465100000|2022-08-25 22:05:00|106004.7|105888.7|105937.4|105821.4|106018.8|105902.8|105908.1|105792.1|467
1661465400000|2022-08-25 22:10:00|105937.3|105821.3|105930|105814|105971.5|105855.5|105903.7|105787.7|1368
1661465700000|2022-08-25 22:15:00|105932.2|105816.2|105938.6|105822.6|105952.7|105836.7|105906|105790|1936
1661466000000|2022-08-25 22:20:00|105937.8|105821.8|105940.5|105824.5|105947|105831|105910.4|105794.4|333
1661466300000|2022-08-25 22:25:00|105940.4|105824.4|105940.3|105824.3|105955.8|105839.8|105925.7|105812|818
1661466600000|2022-08-25 22:30:00|105940.2|105824.2|105950.6|105834.6|105980.3|105864.3|105908.4|105792.4|842
1661466900000|2022-08-25 22:35:00|105950.8|105834.8|105960.9|105844.9|105969.3|105853.3|105948.5|105832.5|758
1661467200000|2022-08-25 22:40:00|105961.3|105845.3|105960.8|105844.8|105979.8|105863.8|105921.1|105805.1|727
1661467500000|2022-08-25 22:45:00|105960.6|105844.6|105986.3|105870.3|106014.9|105898.9|105929.4|105813.4|930
1661467800000|2022-08-25 22:50:00|105986.5|105870.5|105973.9|105857.9|105990.9|105874.9|105960.4|105844.4|952
1661468100000|2022-08-25 22:55:00|105973.7|105857.7|105973.1|105857.1|105989.6|105873.6|105966.7|105850.7|874
1661468400000|2022-08-25 23:00:00|105958.3|105842.3|106007.3|105891.3|106016.1|105903.7|105958.3|105842.3|1827
1661468700000|2022-08-25 23:05:00|106005.2|105889.2|106009.6|105893.6|106018.8|105909.4|105993|105878.1|2209
1661469000000|2022-08-25 23:10:00|106009.5|105893.5|105999.3|105898|106025|105927.9|105977.9|105882.5|2246
1661469300000|2022-08-25 23:15:00|106000|105898.1|106003.3|105887.3|106028|105913.4|105975.7|105859.7|2291
1661469600000|2022-08-25 23:20:00|105997.8|105890.8|106005.7|105889.7|106020.5|105912.3|105981.3|105865.3|2238
1661469900000|2022-08-25 23:25:00|106007.6|105891.6|105996.7|105887.1|106046|105932|105987.4|105876.2|2046
1661470200000|2022-08-25 23:30:00|106001|105890.2|105998.5|105882.5|106010.6|105906|105971.7|105868.7|1734
1661470500000|2022-08-25 23:35:00|105997|105885|105991.7|105875.7|106014.3|105904.3|105972.6|105856.6|2312
1661470800000|2022-08-25 23:40:00|105993.3|105877.3|105975.4|105859.4|106006.8|105890.8|105948|105832|1985
1661471100000|2022-08-25 23:45:00|105976.6|105860.6|105989.3|105873.3|105997.1|105888.5|105960.7|105845.1|2277
1661471400000|2022-08-25 23:50:00|105988.9|105874.7|105990.8|105874.8|106032.4|105916.4|105971.1|105858|2314
1661471700000|2022-08-25 23:55:00|105991.6|105875.6|105991.1|105875.1|106014.2|105898.2|105978.5|105864.5|2345
1661472000000|2022-08-26 00:00:00|105988.7|105872.7|106077.6|105961.6|106156.7|106048.8|105979.2|105869.4|1873
1661472300000|2022-08-26 00:05:00|106077.5|105961.5|106101.3|105999.5|106115.3|106002.9|106058.4|105956.2|1491
1661472600000|2022-08-26 00:10:00|106101.2|106000.8|106107.9|105991.9|106116.5|106004|106047.2|105931.2|1424
1661472900000|2022-08-26 00:15:00|106108.2|105992.2|106080|105969.1|106108.4|105995.5|106060.7|105957.6|1114
1661473200000|2022-08-26 00:20:00|106074.8|105974.4|106058.4|105959.8|106084.8|105978.1|106050.4|105937.3|1343
1661473500000|2022-08-26 00:25:00|106059.8|105960.2|106068.1|105952.1|106095.5|105988.5|106048.9|105932.9|1385
1661473800000|2022-08-26 00:30:00|106067.6|105951.6|106052.4|105936.4|106072.6|105956.6|106042.2|105926.2|1100
1661474100000|2022-08-26 00:35:00|106047.1|105931.1|106049.4|105933.4|106068|105952|106043.3|105927.3|788
1661474400000|2022-08-26 00:40:00|106050.6|105934.6|106030.6|105919.7|106067.7|105959.8|106000.2|105885.9|1397
1661474700000|2022-08-26 00:45:00|106029.5|105915.3|106016.7|105900.7|106034.3|105929.9|106001.3|105895.5|1653
1661475000000|2022-08-26 00:50:00|106017.2|105901.2|106068.3|105952.3|106085.9|105972.3|105980.2|105889.9|1666
1661475300000|2022-08-26 00:55:00|106069.6|105953.6|106060.9|105944.9|106083.4|105981.5|106024.8|105937|1401
1661475600000|2022-08-26 01:00:00|106060.6|105945.2|106047.3|105934.3|106067.6|105964.3|106023|105920|1411
1661475900000|2022-08-26 01:05:00|106047.5|105934.5|106013.9|105915|106050.3|105944.4|105988.8|105887.2|1256
1661476200000|2022-08-26 01:10:00|106020.4|105910.3|106044.2|105938.1|106049.2|105949|106007|105905.9|1273
1661476500000|2022-08-26 01:15:00|106044.1|105936.4|106081.8|105970.6|106089.9|105985.6|106002.7|105901.5|1578
1661476800000|2022-08-26 01:20:00|106082.4|105969.9|106065.7|105949.7|106096.1|105986.6|106019.3|105914.2|1939
1661477100000|2022-08-26 01:25:00|106066.6|105950.6|106043.8|105927.8|106067|105962.9|106015.4|105899.4|1652
1661477400000|2022-08-26 01:30:00|106044.3|105928.3|106010.8|105894.8|106045.3|105938|105975.8|105881|2208
1661477700000|2022-08-26 01:35:00|106011.5|105895.5|106058.8|105942.8|106097|105981|106011|105895|2207
1661478000000|2022-08-26 01:40:00|106058.6|105942.6|106063.9|105947.9|106084.1|105972.7|106048.1|105941.9|1915
1661478300000|2022-08-26 01:45:00|106064.1|105948.1|106047.9|105931.9|106071.3|105957.5|106025.5|105918|1969
1661478600000|2022-08-26 01:50:00|106049.1|105933.1|106074.8|105958.8|106081.6|105970.8|106040.6|105930.7|1979
1661478900000|2022-08-26 01:55:00|106074.9|105958.9|106050.8|105934.8|106076.7|105972.8|106041.8|105928.7|1884
1661479200000|2022-08-26 02:00:00|106049.2|105933.2|106061.5|105945.5|106078.2|105974.9|106024.9|105932.8|2044
1661479500000|2022-08-26 02:05:00|106062.1|105946.1|106023.8|105915.2|106066.8|105956.9|106016.7|105900.7|2031
1661479800000|2022-08-26 02:10:00|106023.9|105912.2|106032.1|105916.1|106052.3|105943|106012.3|105906.9|2027
1661480100000|2022-08-26 02:15:00|106030.5|105917.7|106046|105930.1|106058.5|105958.8|106008.8|105910.7|2043
1661480400000|2022-08-26 02:20:00|106045.6|105931.7|106041.1|105925.1|106054.5|105959.3|106006.5|105911.4|2026
1661480700000|2022-08-26 02:25:00|106039.9|105923.9|106054.4|105938.4|106057.6|105951.8|106012|105901.7|2110
1661481000000|2022-08-26 02:30:00|106053.2|105937.2|106035.2|105919.2|106057.7|105953.9|106019.2|105907.6|2049
1661481300000|2022-08-26 02:35:00|106034.1|105918.1|106035.9|105924.5|106042.8|105951.5|105997.2|105896.3|2074
1661481600000|2022-08-26 02:40:00|106035.5|105924.1|106024.5|105924.8|106052.9|105940|106008.5|105900.1|1970
1661481900000|2022-08-26 02:45:00|106022.6|105926.2|106029.5|105952.1|106054.5|105963|106000.7|105897.5|2044
1661482200000|2022-08-26 02:50:00|106032.3|105948.7|106035.2|105935.9|106049.5|105953.5|106003.5|105908|2058
1661482500000|2022-08-26 02:55:00|106035.4|105937.2|106029.1|105944|106053.4|105962.7|106012.2|105903.1|2005
1661482800000|2022-08-26 03:00:00|106028.7|105943.7|106008.9|105920.3|106036.7|105949.8|105986.4|105911.1|1917
1661483100000|2022-08-26 03:05:00|106009.1|105920.5|105961.2|105883.6|106025.9|105948|105945.4|105855.5|1821
1661483400000|2022-08-26 03:10:00|105961.9|105884.4|105954.6|105877.4|105979.8|105904.3|105934.1|105863.9|1590
1661483700000|2022-08-26 03:15:00|105953|105876.7|105963.9|105890.3|105979.8|105907.4|105946.6|105870.6|1585
1661484000000|2022-08-26 03:20:00|105965|105890.2|105991.7|105910.2|106001.6|105913.5|105950.4|105873.8|1694
1661484300000|2022-08-26 03:25:00|105994.1|105906.3|105995.5|105897.3|106004.7|105927|105968.8|105896.2|1513
1661484600000|2022-08-26 03:30:00|105995.8|105898.7|105977.5|105895.8|105995.8|105920.3|105965.4|105888|1652
1661484900000|2022-08-26 03:35:00|105976.9|105893|105968.6|105894|105994.3|105918.9|105944.4|105869.1|1679
1661485200000|2022-08-26 03:40:00|105967.3|105894.7|105995.5|105908.6|106018.9|105933.9|105967.3|105879.1|1817
1661485500000|2022-08-26 03:45:00|105995.7|105908.8|106023.3|105939|106034.7|105956.2|105986.3|105886.4|1828
1661485800000|2022-08-26 03:50:00|106023.4|105939.1|106030.1|105938|106054.8|105958.8|106005.1|105925.9|1506
1661486100000|2022-08-26 03:55:00|106030|105937.9|106001.4|105914.8|106032.1|105951.1|105989.5|105911.7|1748
1661486400000|2022-08-26 04:00:00|106001.8|105915.2|106008.8|105925|106029.3|105943.3|105983.7|105898.8|1601
1661486700000|2022-08-26 04:05:00|106004.5|105927.1|106024.6|105934|106028.5|105941.6|105982.7|105911.5|1647
1661487000000|2022-08-26 04:10:00|106024.2|105934.6|106010.7|105913.1|106038.8|105945.2|105989.2|105893.4|1891
1661487300000|2022-08-26 04:15:00|106013.2|105913.9|106012.9|105923.2|106038|105950|105991.3|105895.1|1912
1661487600000|2022-08-26 04:20:00|106013.2|105923.5|106052.5|105936.5|106073.5|105976|106009|105911.5|1463
1661487900000|2022-08-26 04:25:00|106052.9|105936.9|106019.2|105909.3|106056.5|105949.6|105996.9|105900|1677
1661488200000|2022-08-26 04:30:00|106019.6|105909.6|106009.2|105914.9|106027.2|105948.2|105991.4|105897.5|1812
1661488500000|2022-08-26 04:35:00|106012.5|105911.7|106021.6|105924.6|106031.5|105945.2|105982.8|105889.9|1809
1661488800000|2022-08-26 04:40:00|106019.5|105923.8|106037.5|105940.8|106049.4|105950.4|105996.2|105899|1714
1661489100000|2022-08-26 04:45:00|106034.7|105943.6|106046.3|105937.3|106069.4|105984.2|106018.6|105924.7|1374
1661489400000|2022-08-26 04:50:00|106046.5|105937.8|106089.4|106017.4|106099.1|106028.6|106030.3|105926.2|1432
1661489700000|2022-08-26 04:55:00|106089.5|106015.8|106109.9|106059.9|106156.6|106060.8|106066.7|105996.1|1748
1661490000000|2022-08-26 05:00:00|106125.3|106050|106151|106072.7|106159.4|106090.4|106104.1|106034.8|1627
1661490300000|2022-08-26 05:05:00|106151.1|106072.4|106150.3|106100.3|106166.7|106101.9|106131.3|106060.2|989
1661490600000|2022-08-26 05:10:00|106150.6|106100.6|106170.5|106098|106190.4|106126.6|106146.1|106082.9|1293
1661490900000|2022-08-26 05:15:00|106169.8|106093.5|106144.3|106094.3|106169.8|106111.3|106136.1|106075.5|1024
1661491200000|2022-08-26 05:20:00|106144|106094|106165.4|106083.3|106170.9|106100|106134.9|106064.5|805
1661491500000|2022-08-26 05:25:00|106166.1|106082.8|106167.9|106097.5|106183.8|106111.4|106136.1|106076.1|897
1661491800000|2022-08-26 05:30:00|106157.5|106107.5|106146.6|106096.6|106179.5|106119.3|106101.4|106014.7|1121
1661492100000|2022-08-26 05:35:00|106146.8|106096.8|106172.9|106122.9|106188.9|106131.4|106143.1|106087.4|953
1661492400000|2022-08-26 05:40:00|106172.3|106122.3|106136.4|106086.4|106185.4|106127.5|106126.7|106071.9|1070
1661492700000|2022-08-26 05:45:00|106137.2|106087.2|106156.7|106106.7|106166.7|106114.7|106129.4|106079.4|1066
1661493000000|2022-08-26 05:50:00|106157.2|106107.2|106153|106103|106176.3|106115.5|106144.7|106082.9|1099
1661493300000|2022-08-26 05:55:00|106152.5|106102.5|106174.2|106089.9|106224.5|106146.1|106149.4|106063.1|1185
1661493600000|2022-08-26 06:00:00|106192.3|106076.3|106121.8|106071.8|106205.5|106121.1|106117|106060|1500
1661493900000|2022-08-26 06:05:00|106120.5|106070.5|106107.6|106057.6|106158.2|106097.5|106107.3|106057.3|1204
1661494200000|2022-08-26 06:10:00|106107.9|106057.9|106081|106031|106131.2|106093.9|106077.5|106027.5|1163
1661494500000|2022-08-26 06:15:00|106081.1|106031.1|106088.4|106038.4|106133.6|106083.7|106069.5|106022.2|1309
1661494800000|2022-08-26 06:20:00|106086.5|106036.5|106081.8|106031.8|106097.5|106061.3|106051.7|106012.2|1160
1661495100000|2022-08-26 06:25:00|106082.6|106032.6|106055.2|106005.2|106097.6|106061.5|106046.6|106005|1188
1661495400000|2022-08-26 06:30:00|106055|106005|106001.3|105951.3|106068.6|106018.6|105969.8|105932|1362
1661495700000|2022-08-26 06:35:00|106001|105951|106045.4|105995.4|106064.3|106013|106000.7|105950.7|1235
1661496000000|2022-08-26 06:40:00|106045.9|105995.9|106075.2|106025.2|106095.1|106054.8|105994.6|105952.9|1357
1661496300000|2022-08-26 06:45:00|106072.4|106022.4|106074.6|106049.6|106112.5|106076.3|106052.5|106015.3|1217
1661496600000|2022-08-26 06:50:00|106076|106051|106160.3|106135.3|106218.8|106188.9|106074.3|106040.8|1668
1661496900000|2022-08-26 06:55:00|106160.1|106135.1|106135.6|106110.6|106194.3|106158.4|106126.3|106089.8|1448
1661497200000|2022-08-26 07:00:00|106135.9|106110.9|106091.2|106066.2|106160.2|106135.2|106044.6|106015.7|1859
1661497500000|2022-08-26 07:05:00|106091.1|106066.1|106017.2|105992.2|106091.1|106066.1|105995.4|105957.1|1646
1661497800000|2022-08-26 07:10:00|106017.3|105992.3|106038.1|106013.1|106092.9|106060.6|106008.7|105980|1639
1661498100000|2022-08-26 07:15:00|106038.2|106013.2|106117.2|106092.2|106156.9|106121|106038.2|106013.2|1626
1661498400000|2022-08-26 07:20:00|106117.5|106092.5|106050.5|106025.5|106127.1|106102.1|106049.2|106024.2|1577
1661498700000|2022-08-26 07:25:00|106050.6|106025.6|105995.8|105970.8|106051.5|106026.5|105935.3|105910.3|1952
1661499000000|2022-08-26 07:30:00|105996.4|105971.4|106006|105981|106075.7|106050.7|105983.6|105954.3|1740
1661499300000|2022-08-26 07:35:00|106019.4|105969.4|106068.1|106043.1|106096.7|106071.7|106009.1|105969.4|1603
1661499600000|2022-08-26 07:40:00|106068.3|106043.3|106052.5|106027.5|106157.1|106120.2|106039.9|106013.4|1750
1661499900000|2022-08-26 07:45:00|106054.2|106029.2|106064.8|106039.8|106114.2|106078.2|106032.9|106007.9|1709
1661500200000|2022-08-26 07:50:00|106064.5|106039.5|106032.3|106007.3|106080.4|106054.3|106013.3|105988.3|1410
1661500500000|2022-08-26 07:55:00|106033.8|106008.8|106048.1|105998.1|106085.7|106060.7|106022.3|105994.4|1622
1661500800000|2022-08-26 08:00:00|106048.9|105998.9|106025.2|106000.2|106103.3|106078.3|106006.5|105981.5|1742
1661501100000|2022-08-26 08:05:00|106024.9|105999.9|106038.7|106013.7|106064.4|106036.8|106019.9|105987.8|1476
1661501400000|2022-08-26 08:10:00|106038.9|106013.9|106087.9|106062.9|106123.5|106083.3|106037.8|106012.8|1437
1661501700000|2022-08-26 08:15:00|106088.3|106063.3|106108.4|106083.4|106116.1|106091.1|106061.3|106036.3|1452
1661502000000|2022-08-26 08:20:00|106109.1|106084.1|106134.5|106109.5|106159.9|106134.9|106079.4|106054.4|1437
1661502300000|2022-08-26 08:25:00|106134.6|106109.6|106083.1|106058.1|106166.1|106141.1|106053.8|106028.8|1486
1661502600000|2022-08-26 08:30:00|106082.5|106057.5|106028.7|106003.7|106120.6|106095.6|106028.4|106003.4|1531
1661502900000|2022-08-26 08:35:00|106027.2|106002.2|106069.6|106044.6|106109.9|106084.9|106026.6|106001.6|1475
1661503200000|2022-08-26 08:40:00|106069.5|106044.5|105985.7|105960.7|106078.3|106053.3|105985.4|105960.4|1442
1661503500000|2022-08-26 08:45:00|105985.1|105960.1|105943.2|105918.2|106000|105975|105928.2|105903.2|1606
1661503800000|2022-08-26 08:50:00|105943.3|105918.3|105977.3|105952.3|105999.7|105974.7|105912.5|105887.5|1539
1661504100000|2022-08-26 08:55:00|105976.8|105951.8|105952|105927|105993|105968|105926.3|105901.3|1294
1661504400000|2022-08-26 09:00:00|105952.3|105927.3|105970.2|105945.2|105971.9|105946.9|105930.1|105905.1|1444
1661504700000|2022-08-26 09:05:00|105970.4|105945.4|105919.4|105894.4|106016.9|105991.9|105917.4|105892.4|1448
1661505000000|2022-08-26 09:10:00|105919.9|105894.9|105956.3|105931.3|105975.8|105950.8|105916.7|105891.7|1450
1661505300000|2022-08-26 09:15:00|105956|105931|105939.5|105914.5|105973.3|105948.3|105935.4|105910.4|1370
1661505600000|2022-08-26 09:20:00|105939.4|105914.4|105916.7|105891.7|105954.8|105929.8|105911.6|105886.6|1296
1661505900000|2022-08-26 09:25:00|105917.6|105892.6|105839.4|105814.4|105928.4|105903.4|105838.6|105813.6|1690
1661506200000|2022-08-26 09:30:00|105837.8|105812.8|105841.6|105791.6|105913.7|105888.7|105803.2|105745.6|1570
1661506500000|2022-08-26 09:35:00|105841.7|105791.7|105895.1|105845.1|105895.1|105860.4|105825.9|105784.3|1264
1661506800000|2022-08-26 09:40:00|105897|105847|105849.2|105824.2|105897.5|105854.7|105840.3|105815.3|1239
1661507100000|2022-08-26 09:45:00|105850.6|105825.6|105895.5|105870.5|105904.9|105879.9|105848|105810.8|1165
1661507400000|2022-08-26 09:50:00|105895.6|105870.6|105882.6|105857.6|105917.8|105892.8|105869.6|105844.6|1071
1661507700000|2022-08-26 09:55:00|105882.5|105857.5|105833.1|105808.1|105892.9|105867.9|105826.3|105801.3|1190
1661508000000|2022-08-26 10:00:00|105833.7|105808.7|105813.6|105788.6|105858.6|105833.6|105808.8|105783.8|1150
1661508300000|2022-08-26 10:05:00|105813.8|105788.8|105857.3|105832.3|105875.4|105850.4|105813.3|105788.3|993
1661508600000|2022-08-26 10:10:00|105857.2|105832.2|105846.4|105821.4|105868.4|105843.4|105829.2|105804.2|1264
1661508900000|2022-08-26 10:15:00|105846.7|105821.7|105702.3|105677.3|105849|105824|105699.7|105674.7|1686
1661509200000|2022-08-26 10:20:00|105702.2|105677.2|105674.6|105649.6|105715.7|105688.5|105668.6|105643.6|1660
1661509500000|2022-08-26 10:25:00|105674.7|105649.7|105658.1|105633.1|105702.2|105677.2|105618.2|105593.2|1577
1661509800000|2022-08-26 10:30:00|105656.8|105631.8|105654.3|105629.3|105686.8|105661.8|105635.3|105610.3|1236
1661510100000|2022-08-26 10:35:00|105654.5|105629.5|105656.9|105631.9|105658.7|105633.7|105606.9|105581.9|1335
1661510400000|2022-08-26 10:40:00|105656.7|105631.7|105648.3|105623.3|105668.4|105643.4|105594.7|105569.7|1459
1661510700000|2022-08-26 10:45:00|105647.6|105622.6|105688.8|105663.8|105706.2|105681.2|105645|105620|1457
1661511000000|2022-08-26 10:50:00|105688.9|105663.9|105697.3|105672.3|105731.9|105706.9|105678.3|105653.3|1235
1661511300000|2022-08-26 10:55:00|105699.7|105674.7|105629.2|105604.2|105705.2|105680.2|105625.3|105593|1340
1661511600000|2022-08-26 11:00:00|105626.6|105601.6|105702.6|105677.6|105732.2|105707.2|105616.5|105591.5|1534
1661511900000|2022-08-26 11:05:00|105701.6|105676.6|105711.3|105686.3|105732.1|105707.1|105686.3|105661.3|1368
1661512200000|2022-08-26 11:10:00|105712.3|105687.3|105730.8|105705.8|105763.1|105738.1|105699.1|105674.1|1210
1661512500000|2022-08-26 11:15:00|105730.9|105705.9|105693.6|105668.6|105735.3|105710.3|105693.3|105668.3|1080
1661512800000|2022-08-26 11:20:00|105693.8|105668.8|105717.2|105692.2|105733.3|105708.3|105684.1|105659.1|1294
1661513100000|2022-08-26 11:25:00|105716.7|105691.7|105741.1|105716.1|105748.6|105723.6|105710.1|105685.1|1461
1661513400000|2022-08-26 11:30:00|105740.7|105715.7|105761.3|105736.3|105762.8|105737.8|105680.2|105655.2|1394
1661513700000|2022-08-26 11:35:00|105761|105736|105829.3|105804.3|105829.4|105804.4|105745.2|105720.2|1346
1661514000000|2022-08-26 11:40:00|105829.5|105804.5|105852.2|105827.2|105856.3|105831.3|105813.7|105788.7|1432
1661514300000|2022-08-26 11:45:00|105852.7|105827.7|105871.6|105846.6|105905|105880|105852|105827|1551
1661514600000|2022-08-26 11:50:00|105872.2|105847.2|105791.3|105766.3|105887.5|105862.5|105790.8|105765.8|1565
1661514900000|2022-08-26 11:55:00|105788.5|105763.5|105788|105763|105835.1|105810.1|105743.6|105698.5|1837
1661515200000|2022-08-26 12:00:00|105789.6|105764.6|105802.8|105777.8|105806|105781|105682.9|105657.9|1786
1661515500000|2022-08-26 12:05:00|105802.1|105777.1|105773.4|105748.4|105807|105782|105728.2|105698.5|1465
1661515800000|2022-08-26 12:10:00|105773.1|105748.1|105645.6|105620.6|105781|105756|105645|105620|1552
1661516100000|2022-08-26 12:15:00|105645.7|105620.7|105683.6|105658.6|105690.6|105665.6|105600.6|105575.6|1675
1661516400000|2022-08-26 12:20:00|105683.8|105658.8|105657.6|105632.6|105721.8|105696.8|105647.9|105622.9|1576
1661516700000|2022-08-26 12:25:00|105658.8|105633.8|105765.1|105649.1|105775.1|105709|105634.9|105609.9|1581
1661517000000|2022-08-26 12:30:00|105760.9|105656.2|105534.2|105509.2|105769.5|105657|105481.8|105402.9|2304
1661517300000|2022-08-26 12:35:00|105534.4|105509.4|105397.5|105372.5|105601.2|105564.7|105341.6|105301.3|2163
1661517600000|2022-08-26 12:40:00|105397.3|105372.3|105557.1|105532.1|105648.5|105615.6|105371.5|105346.5|2137
1661517900000|2022-08-26 12:45:00|105558.8|105533.8|105436.2|105411.2|105629.6|105604.6|105436.2|105411.2|2070
1661518200000|2022-08-26 12:50:00|105437.6|105412.6|105404.2|105379.2|105463.2|105438.2|105370.6|105345.6|2050
1661518500000|2022-08-26 12:55:00|105404.1|105379.1|105310|105285|105420.5|105395.5|105287.9|105252.9|2056
1661518800000|2022-08-26 13:00:00|105310.8|105285.8|105273.1|105248.1|105365.1|105328.2|105243.2|105211.6|2116
1661519100000|2022-08-26 13:05:00|105273.3|105248.3|105247.5|105222.5|105300.3|105275.3|105201|105176|1904
1661519400000|2022-08-26 13:10:00|105246.6|105221.6|105217.2|105192.2|105287.7|105262.7|105199.2|105174.2|2018
1661519700000|2022-08-26 13:15:00|105216.9|105191.9|105275.9|105250.9|105299.1|105274.1|105214.5|105189.5|1931
1661520000000|2022-08-26 13:20:00|105276.4|105251.4|105245.4|105220.4|105316|105291|105174|105149|1973
1661520300000|2022-08-26 13:25:00|105245.9|105220.9|104945.8|104895.8|105252.1|105227.1|104945.8|104887|2214
1661520600000|2022-08-26 13:30:00|104941.3|104891.3|104976.6|104926.6|105064|105014|104931.5|104879|2117
1661520900000|2022-08-26 13:35:00|104976.7|104926.7|105072.3|105047.3|105131.3|105101.3|104955|104924.4|2082
1661521200000|2022-08-26 13:40:00|105074.6|105049.6|105066.3|105041.3|105100.1|105065.9|105009.9|104984.9|2026
1661521500000|2022-08-26 13:45:00|105069.2|105044.2|105063.7|105038.7|105123.5|105098.5|104967.1|104942.1|2089
1661521800000|2022-08-26 13:50:00|105064.6|105039.6|105065|105040|105121.1|105096.1|105047|105013.4|1977
1661522100000|2022-08-26 13:55:00|105063.2|105038.2|105100|104984|105174|105089.7|105007.3|104982.3|2008
1661522400000|2022-08-26 14:00:00|105124|105008|105599.6|105483.6|105608.3|105499.9|105078.9|104962.9|2285
1661522700000|2022-08-26 14:05:00|105600.5|105484.5|104933.9|104843.3|105639.3|105523.3|104923.8|104834.2|2351
1661523000000|2022-08-26 14:10:00|104933.6|104842.5|104941.2|104891.2|104954.9|104900.3|104796.2|104745.3|2331
1661523300000|2022-08-26 14:15:00|104941.8|104891.8|105098.7|105073.7|105148.9|105112.3|104875.9|104833.8|2283
1661523600000|2022-08-26 14:20:00|105094.7|105069.7|105290.5|105265.5|105370.4|105311.8|105081.1|105045.9|2272
1661523900000|2022-08-26 14:25:00|105288.2|105263.2|105514.2|105489.2|105619.9|105548.3|105287.9|105215.6|2298
1661524200000|2022-08-26 14:30:00|105512|105487|105516.7|105466.7|105595.8|105570.8|105448.8|105423.8|2233
1661524500000|2022-08-26 14:35:00|105518.4|105468.4|105636.7|105611.7|105679|105629|105401.7|105351.7|2284
1661524800000|2022-08-26 14:40:00|105637.7|105612.7|105708.5|105683.5|105721.2|105689.3|105573.5|105548.5|2214
1661525100000|2022-08-26 14:45:00|105708.7|105683.7|105612.2|105587.2|105719.1|105694.1|105536.8|105511.8|2202
1661525400000|2022-08-26 14:50:00|105612.4|105587.4|105883.1|105833.1|106010.2|105894.2|105610.1|105585.1|2179
1661525700000|2022-08-26 14:55:00|105882.3|105832.3|105985.9|105960.9|106078.9|106004.9|105882.2|105824|2290
1661526000000|2022-08-26 15:00:00|105986.5|105961.5|106023.3|105998.3|106026.5|106001.5|105886|105861|2169
1661526300000|2022-08-26 15:05:00|106023.6|105998.6|106103.9|106053.9|106167|106131.5|105998.8|105973.8|1924
1661526600000|2022-08-26 15:10:00|106101.9|106051.9|106216.8|106191.8|106256.8|106231.8|106087.7|106048.9|2141
1661526900000|2022-08-26 15:15:00|106212.8|106187.8|106308.8|106258.8|106386.2|106336.2|106206.4|106181.4|2143
1661527200000|2022-08-26 15:20:00|106310.3|106260.3|106296.8|106271.8|106465|106415|106295.5|106258.5|2101
1661527500000|2022-08-26 15:25:00|106297.6|106272.6|106173.8|106123.8|106339.7|106304.2|106156.2|106123.2|2111
1661527800000|2022-08-26 15:30:00|106172.5|106122.5|106194.4|106144.4|106225.5|106162.4|106087.4|106048.6|2252
1661528100000|2022-08-26 15:35:00|106196.9|106146.9|106196.8|106146.8|106294.3|106187|106175.1|106116.4|2203
1661528400000|2022-08-26 15:40:00|106198.7|106148.7|106197.3|106147.3|106216.1|106153.6|106119.9|106045.8|1868
1661528700000|2022-08-26 15:45:00|106197|106147|106073.6|106023.6|106227.2|106150.6|106051.3|105991.7|2121
1661529000000|2022-08-26 15:50:00|106073|106023|105986|105936|106091.1|106029.3|105943.1|105875.6|2072
1661529300000|2022-08-26 15:55:00|105985.9|105935.9|106174.2|106124.2|106198.8|106148.8|105979.7|105909.6|2084
1661529600000|2022-08-26 16:00:00|106173.1|106123.1|106223.9|106173.9|106331.2|106215.2|106152.9|106102.9|2243
1661529900000|2022-08-26 16:05:00|106224.3|106174.3|106215.7|106165.7|106407.3|106291.3|106200.3|106137.7|2152
1661530200000|2022-08-26 16:10:00|106218.9|106168.9|106151.9|106101.9|106271.8|106168.9|106129.7|106079.7|1807
1661530500000|2022-08-26 16:15:00|106157.6|106107.6|106283.4|106233.4|106311.6|106238.3|106153.6|106103.6|1943
1661530800000|2022-08-26 16:20:00|106282.1|106232.1|106234.2|106184.2|106309.8|106243.6|106216.9|106173.3|1721
1661531100000|2022-08-26 16:25:00|106234.3|106184.3|106320.3|106270.3|106339|106282.7|106226.6|106176.6|1724
1661531400000|2022-08-26 16:30:00|106321|106271|106395.5|106345.5|106439.2|106389.3|106304.6|106254.6|1946
1661531700000|2022-08-26 16:35:00|106397.9|106347.9|106445.5|106395.5|106484.3|106434.3|106382.7|106332.7|1780
1661532000000|2022-08-26 16:40:00|106445|106395|106520.2|106470.2|106520.4|106473.6|106424.5|106372.3|1782
1661532300000|2022-08-26 16:45:00|106520.3|106470.3|106463.7|106413.7|106538.8|106497.2|106420.7|106379.7|1735
1661532600000|2022-08-26 16:50:00|106462|106412|106511.1|106461.1|106526.1|106488.7|106457.4|106406.6|1781
1661532900000|2022-08-26 16:55:00|106506|106456|106467.8|106442.8|106519.4|106490|106456.7|106415.7|1770
1661533200000|2022-08-26 17:00:00|106470|106445|106451.7|106401.7|106493.3|106451.5|106379.6|106322.3|1764
1661533500000|2022-08-26 17:05:00|106451.4|106401.4|106492.9|106420.6|106517.6|106432|106395.1|106342.7|1866
1661533800000|2022-08-26 17:10:00|106493|106421.9|106555.5|106505.5|106594.9|106514.8|106464.4|106398.1|1626
1661534100000|2022-08-26 17:15:00|106555.4|106505.4|106605.8|106555.8|106605.9|106555.9|106519.3|106469.3|1593
1661534400000|2022-08-26 17:20:00|106605.7|106555.7|106586.3|106536.3|106628.6|106573.3|106581.6|106531.6|1614
1661534700000|2022-08-26 17:25:00|106586.5|106536.5|106585.6|106535.6|106621.2|106571.2|106582.5|106521|1496
1661535000000|2022-08-26 17:30:00|106586.2|106536.2|106620.5|106570.5|106631.6|106574.3|106577.7|106519.3|1397
1661535300000|2022-08-26 17:35:00|106621.5|106571.5|106647|106570.6|106650.1|106586.2|106597.5|106535.9|1477
1661535600000|2022-08-26 17:40:00|106647.2|106570.2|106637.3|106587.3|106681|106620.6|106618.3|106557.7|1386
1661535900000|2022-08-26 17:45:00|106637.2|106587.2|106591.4|106541.4|106649.3|106589.4|106581.8|106520.2|1297
1661536200000|2022-08-26 17:50:00|106594.2|106544.2|106556.7|106506.7|106598.9|106544.3|106550.4|106500.4|1225
1661536500000|2022-08-26 17:55:00|106556.3|106506.3|106546.2|106496.2|106588.2|106527.2|106538|106476.6|1266
1661536800000|2022-08-26 18:00:00|106545|106495|106516.2|106466.2|106561.1|106500|106513.4|106445.1|1314
1661537100000|2022-08-26 18:05:00|106515.7|106465.7|106572|106522|106584|106534|106508.9|106453.5|1009
1661537400000|2022-08-26 18:10:00|106572.4|106522.4|106523.8|106473.8|106577.6|106527.6|106495.5|106445.5|1364
1661537700000|2022-08-26 18:15:00|106523.9|106473.9|106677.2|106627.2|106725|106654.6|106520.3|106470.3|1779
1661538000000|2022-08-26 18:20:00|106677.9|106627.9|106634.3|106584.3|106692.1|106629.8|106573|106490.6|1734
1661538300000|2022-08-26 18:25:00|106635.4|106585.4|106627.5|106555.9|106661.9|106600.8|106605.4|106524.2|1377
1661538600000|2022-08-26 18:30:00|106615.3|106565.3|106625.5|106575.5|106657.8|106582.7|106606.1|106530|1494
1661538900000|2022-08-26 18:35:00|106625|106575|106588.2|106538.2|106661.9|106588.7|106582.6|106496.3|1417
1661539200000|2022-08-26 18:40:00|106588.8|106538.8|106553.3|106503.3|106610.1|106540.5|106537.7|106445.1|1350
1661539500000|2022-08-26 18:45:00|106553.4|106503.4|106671.9|106596.6|106690.8|106603.3|106552.6|106485.7|1461
1661539800000|2022-08-26 18:50:00|106680.9|106592.8|106748.3|106638|106769.8|106669.1|106669.3|106576.4|1621
1661540100000|2022-08-26 18:55:00|106749.6|106635.6|106657.4|106607.4|106759.7|106669.1|106632.9|106582.9|1653
1661540400000|2022-08-26 19:00:00|106659.1|106609.1|106659.9|106609.9|106686.6|106623.3|106636.2|106558.2|1512
1661540700000|2022-08-26 19:05:00|106659.8|106609.8|106706.8|106656.8|106736.5|106686.5|106658.9|106608.9|1109
1661541000000|2022-08-26 19:10:00|106705.8|106655.8|106669|106619|106724.2|106682.6|106659.7|106609.7|1402
1661541300000|2022-08-26 19:15:00|106668.2|106618.2|106676.3|106626.3|106694.9|106644.9|106661.3|106608.8|1388
1661541600000|2022-08-26 19:20:00|106677.1|106627.1|106678.9|106628.9|106695.5|106649.7|106664.9|106620.2|1315
1661541900000|2022-08-26 19:25:00|106675.4|106625.4|106679.3|106629.3|106697.9|106659|106661.3|106621.6|1080
1661542200000|2022-08-26 19:30:00|106680|106630|106652.2|106627.2|106692.6|106640.2|106642.7|106603.6|1347
1661542500000|2022-08-26 19:35:00|106652.7|106627.7|106648.7|106598.7|106690|106641.5|106644.8|106587.3|1290
1661542800000|2022-08-26 19:40:00|106648.5|106598.5|106668.8|106618.8|106677.2|106627.2|106641.5|106591.5|1189
1661543100000|2022-08-26 19:45:00|106669.6|106619.6|106643.5|106559.5|106702.9|106646.6|106613.1|106523|1469
1661543400000|2022-08-26 19:50:00|106643.8|106559.8|106650.5|106575.6|106669|106600.5|106618.1|106542.9|2131
1661543700000|2022-08-26 19:55:00|106650.3|106589.6|106658.5|106587.3|106668.1|106608.6|106610.5|106546.1|1746
1661544000000|2022-08-26 20:00:00|106650.7|106600.7|106661.1|106583.5|106676.1|106610|106643.2|106566.1|1402
1661544300000|2022-08-26 20:05:00|106660.3|106584.6|106653.5|106603.5|106675.8|106605.8|106641.1|106572|742
1661544600000|2022-08-26 20:10:00|106652.9|106602.9|106675.4|106592.4|106682.9|106609.4|106650.9|106563.8|953
1661544900000|2022-08-26 20:15:00|106676.4|106592.1|106682.8|106605.7|106695.4|106625.1|106651.7|106579.8|1250
1661545200000|2022-08-26 20:20:00|106680.7|106608.8|106635.9|106557.3|106685.2|106608.8|106627.3|106546.7|1133
1661545500000|2022-08-26 20:25:00|106636.8|106558.2|106641.8|106566.1|106664.6|106596.2|106624|106555.4|828
1661545800000|2022-08-26 20:30:00|106639.2|106567.9|106664.7|106579.1|106666.9|106600.5|106638.5|106561.9|834
1661546100000|2022-08-26 20:35:00|106663.9|106577.8|106706.9|106622.7|106719.7|106640.7|106663.8|106576.7|745
1661546400000|2022-08-26 20:40:00|106707|106622.8|106724.1|106608.1|106734.7|106633.7|106680|106591.5|1000
1661546700000|2022-08-26 20:45:00|106722.2|106615.9|106741.8|106641|106771.4|106665.1|106675.9|106597.3|892
1661547000000|2022-08-26 20:50:00|106715.1|106665.1|106740.3|106632.5|106773.7|106675.8|106700|106596.4|813
1661547300000|2022-08-26 20:55:00|106743.6|106627.6|106710|106660|106814.4|106698.4|106618.6|106502.6|1436
1661716800000|2022-08-28 20:00:00|106765.6|106629.6|106765.6|106629.6|106765.6|106629.6|106765.6|106629.6|1
1661720100000|2022-08-28 20:55:00|106746.5|106605.5|106746.5|106605.5|106746.5|106605.5|106746.5|106605.5|1
1661720400000|2022-08-28 21:00:00|106739.6|106598.6|106739.4|106623.4|106767.5|106639.5|106703.2|106582.2|45
1661720700000|2022-08-28 21:05:00|106771.4|106655.4|106796|106680|106923|106807|106724|106608|90
1661721000000|2022-08-28 21:10:00|106804.6|106688.6|106727.7|106611.7|106821.7|106705.7|106712.3|106596.3|12
1661721300000|2022-08-28 21:15:00|106708|106592|106684.8|106568.8|106737.2|106621.2|106683|106567|19
1661721600000|2022-08-28 21:20:00|106729.6|106613.6|106730.5|106614.5|106743|106627|106698.6|106582.6|11
1661721900000|2022-08-28 21:25:00|106751.4|106635.4|106731.3|106615.3|106751.4|106635.4|106731.3|106615.3|3
1661722200000|2022-08-28 21:30:00|106744.5|106628.5|106700.3|106584.3|106744.5|106628.5|106700.3|106584.3|5
1661722500000|2022-08-28 21:35:00|106741.1|106625.1|106791.8|106675.8|106791.8|106675.8|106721.9|106605.9|6
1661722800000|2022-08-28 21:40:00|106718.9|106602.9|106723.2|106607.2|106732.3|106616.3|106718.9|106602.9|3
1661723100000|2022-08-28 21:45:00|106712.9|106596.9|106762|106646|106762|106646|106710.3|106594.3|3
1661723400000|2022-08-28 21:50:00|106749.5|106633.5|106771.4|106655.4|106771.8|106655.8|106713.3|106597.3|35
1661723700000|2022-08-28 21:55:00|106771.1|106655.1|106714.8|106598.8|106807.6|106691.6|106711.2|106595.2|86
1661724000000|2022-08-28 22:00:00|106714.5|106598.5|106827.6|106711.6|106901|106785|106711.3|106595.3|914
1661724300000|2022-08-28 22:05:00|106796.6|106680.6|106795.8|106679.8|106899.9|106783.9|106769.8|106653.8|884
1661724600000|2022-08-28 22:10:00|106796|106680|106934|106818|106978.5|106862.5|106767.5|106651.5|769
1661724900000|2022-08-28 22:15:00|106934.2|106818.2|106931.5|106815.5|106956.4|106840.4|106902.8|106786.8|931
1661725200000|2022-08-28 22:20:00|106932.3|106816.3|106980.4|106864.4|106984.7|106868.7|106923.4|106807.4|1014
1661725500000|2022-08-28 22:25:00|106980.3|106864.3|106939.3|106823.3|107028.3|106912.3|106903|106787|846
1661725800000|2022-08-28 22:30:00|106939.1|106823.1|106907.2|106791.2|106944.8|106828.8|106894.8|106778.8|726
1661726100000|2022-08-28 22:35:00|106907.4|106791.4|106949.4|106833.4|106956.8|106840.8|106906.4|106790.4|725
1661726400000|2022-08-28 22:40:00|106948.4|106832.4|106932.6|106816.6|106951.9|106835.9|106904.3|106788.3|707
1661726700000|2022-08-28 22:45:00|106930.1|106814.1|106951.6|106835.6|106952.3|106836.3|106912.9|106796.9|738
1661727000000|2022-08-28 22:50:00|106949.7|106833.7|106944.6|106828.6|106960.9|106844.9|106915.3|106799.3|542
1661727300000|2022-08-28 22:55:00|106944.1|106828.1|106970.6|106854.6|107001.7|106885.7|106930.3|106814.3|517
1661727600000|2022-08-28 23:00:00|106970.9|106854.9|106973.9|106857.9|106975.9|106859.9|106917.3|106801.3|777
1661727900000|2022-08-28 23:05:00|106973.8|106857.8|106992.8|106876.8|107003.6|106887.6|106956.9|106840.9|1207
1661728200000|2022-08-28 23:10:00|106993.8|106877.8|107018.5|106902.5|107051.7|106935.7|106989.1|106873.1|1798
1661728500000|2022-08-28 23:15:00|107020.5|106904.5|107036.4|106920.4|107043.2|106927.2|107005.1|106898.2|1866
1661728800000|2022-08-28 23:20:00|107036.6|106920.6|107041.1|106932.5|107055.5|106951.6|107000.4|106901.5|1363
1661729100000|2022-08-28 23:25:00|107041.2|106932.4|107129.8|107013.8|107268.1|107152.1|107028.3|106926.6|1494
1661729400000|2022-08-28 23:30:00|107129.9|107013.9|107152|107036|107175|107059|107122.6|107006.6|1566
1661729700000|2022-08-28 23:35:00|107152.4|107036.4|107157.5|107041.5|107218.8|107102.8|107135|107019|1750
1661730000000|2022-08-28 23:40:00|107158.7|107042.7|107120.6|107004.6|107158.7|107042.7|107095.5|106990.9|2009
1661730300000|2022-08-28 23:45:00|107120.5|107004.5|107140.4|107024.4|107189.7|107073.7|107116.4|107000.4|1670
1661730600000|2022-08-28 23:50:00|107140.2|107024.2|107140.8|107051.1|107162.2|107070.1|107119|107019|1817
1661730900000|2022-08-28 23:55:00|107140.7|107051|107149.2|107033.2|107159.2|107055.6|107121.1|107021.9|1985
1661731200000|2022-08-29 00:00:00|107149.9|107033.9|107108|106992|107161.4|107045.4|107055.9|106939.9|2172
1661731500000|2022-08-29 00:05:00|107108.2|106992.2|107164.4|107048.4|107246|107130|107093.3|106977.3|2197
1661731800000|2022-08-29 00:10:00|107164.5|107048.5|107153.5|107037.5|107193.2|107077.2|107131.7|107015.7|1946
1661732100000|2022-08-29 00:15:00|107154.3|107038.3|107100.6|106991.9|107154.3|107038.3|107086.7|106978.1|2102
1661732400000|2022-08-29 00:20:00|107098.8|106982.8|107099.7|106990.1|107114|107001.9|107040.5|106957.1|1880
1661732700000|2022-08-29 00:25:00|107102.1|106986.1|107095.9|106988.1|107120.2|107013.7|107082.8|106980.1|1829
1661733000000|2022-08-29 00:30:00|107093.3|106988.4|107113|107010.1|107143.3|107032.2|107074.1|106970.7|2043
1661733300000|2022-08-29 00:35:00|107110|107010.7|107121.9|107033.9|107145.6|107035.2|107091.3|106990.5|1974
1661733600000|2022-08-29 00:40:00|107122.1|107034|107162.9|107049.2|107184.3|107087.1|107105|107018|2136
1661733900000|2022-08-29 00:45:00|107162.2|107049.9|107204.2|107106.2|107272.1|107156.1|107152.5|107041.8|2121
1661734200000|2022-08-29 00:50:00|107204.3|107106|107219.3|107109.9|107243.9|107128.7|107165.4|107065.1|1553
1661734500000|2022-08-29 00:55:00|107207.9|107115.6|107198.5|107110.3|107284|107168|107168.7|107082.5|1620
1661734800000|2022-08-29 01:00:00|107198.3|107109.3|107202.7|107122.3|107266.4|107150.5|107164.1|107081|1832
1661735100000|2022-08-29 01:05:00|107203.7|107120.2|107143.8|107093.8|107207.3|107126.6|107142.2|107063.8|1697
1661735400000|2022-08-29 01:10:00|107143.7|107093.7|107181.9|107098.9|107194.7|107121.8|107129.8|107056.9|2021
1661735700000|2022-08-29 01:15:00|107180.4|107098.7|107188.8|107110.9|107199.7|107122.5|107154.5|107077.2|1863
1661736000000|2022-08-29 01:20:00|107187|107110.4|107273.9|107179.4|107288.5|107184|107173|107082.7|1900
1661736300000|2022-08-29 01:25:00|107279.4|107180.5|107344|107228|107373.3|107257.3|107242.3|107137.8|2308
1661736600000|2022-08-29 01:30:00|107347.5|107231.5|107300.2|107232.6|107374|107268|107269.3|107185|2277
1661736900000|2022-08-29 01:35:00|107298|107232.2|107378.8|107262.8|107445|107342.1|107284.9|107193.7|2354
1661737200000|2022-08-29 01:40:00|107380.2|107264.2|107330.6|107225.4|107397.4|107281.4|107313.7|107199.4|2317
1661737500000|2022-08-29 01:45:00|107332.4|107222.1|107302|107196.5|107395|107282.3|107297.6|107189.9|2087
1661737800000|2022-08-29 01:50:00|107302.5|107195.3|107300.1|107207.5|107336.7|107224.2|107277.6|107175.5|2010
1661738100000|2022-08-29 01:55:00|107303.5|107208.6|107294.7|107200.4|107321.2|107239.2|107281.4|107192.5|1787
1661738400000|2022-08-29 02:00:00|107292.7|107201|107329.5|107237.6|107342.6|107265|107291.9|107197.1|1762
1661738700000|2022-08-29 02:05:00|107327.8|107236.9|107333.1|107238.6|107340.8|107245.6|107279|107186.7|2035
1661739000000|2022-08-29 02:10:00|107331.9|107237|107314.2|107216.1|107377.2|107270.7|107301|107206.2|2159
1661739300000|2022-08-29 02:15:00|107316.3|107215|107298|107201.9|107343.2|107239.9|107295.5|107201.2|2145
1661739600000|2022-08-29 02:20:00|107299.6|107197.9|107264|107180.9|107302.5|107213.1|107251.3|107169.4|1685
1661739900000|2022-08-29 02:25:00|107265.4|107181.2|107286.4|107194.9|107290|107206.9|107231.5|107147.9|1679
1661740200000|2022-08-29 02:30:00|107285.2|107195.5|107168.7|107052.7|107291.2|107204.6|107158.6|107047.7|2159
1661740500000|2022-08-29 02:35:00|107165.8|107049.8|107174.2|107058.2|107194.5|107086.2|107132.9|107026.8|2261
1661740800000|2022-08-29 02:40:00|107177.4|107061.4|107198.2|107094.6|107232.2|107128.6|107158.3|107048.3|2009
1661741100000|2022-08-29 02:45:00|107197.4|107093.7|107219.5|107128.4|107238.6|107137.6|107158.8|107072.7|1876
1661741400000|2022-08-29 02:50:00|107219.2|107134.5|107199.7|107105.1|107235.6|107136.9|107182.5|107083.8|1790
1661741700000|2022-08-29 02:55:00|107199.6|107105.9|107181.6|107093.9|107224.4|107123.9|107143.7|107061.1|1631
1661742000000|2022-08-29 03:00:00|107178.5|107094.1|107205|107089|107239.5|107139.7|107157.3|107075.3|1779
1661742300000|2022-08-29 03:05:00|107202.1|107088.7|107194|107102.5|107223.4|107121|107170.9|107078.8|1938
1661742600000|2022-08-29 03:10:00|107193.3|107105.7|107226.6|107146.3|107239.5|107169.8|107173.9|107078|1640
1661742900000|2022-08-29 03:15:00|107225.7|107146.8|107249.8|107163|107265.7|107167.6|107203.9|107110.4|1897
1661743200000|2022-08-29 03:20:00|107242.4|107156|107234.1|107153.5|107259.5|107181.2|107214|107133.8|1844
1661743500000|2022-08-29 03:25:00|107234.4|107153.7|107246.8|107158.9|107251.3|107165.7|107213.5|107123.9|1541
1661743800000|2022-08-29 03:30:00|107246.9|107159.8|107232.6|107138.1|107261.1|107176.8|107211.5|107131.5|1494
1661744100000|2022-08-29 03:35:00|107232.9|107138.3|107234.8|107152.4|107248|107154.6|107193.1|107094.6|1729
1661744400000|2022-08-29 03:40:00|107238.1|107152|107240.5|107141.3|107271.6|107188.2|107216.5|107129.9|1524
1661744700000|2022-08-29 03:45:00|107240|107148.9|107261.4|107159.6|107285.7|107190.2|107233.9|107138.3|1914
1661745000000|2022-08-29 03:50:00|107262.7|107158.6|107261.6|107172.7|107304.9|107213.3|107244.7|107137.2|1698
1661745300000|2022-08-29 03:55:00|107262.4|107172.8|107256.5|107168.4|107281.7|107191.2|107231.7|107135.4|1536
1661745600000|2022-08-29 04:00:00|107256.6|107168.5|107229|107136.3|107269.3|107184.3|107200.3|107100.8|1970
1661745900000|2022-08-29 04:05:00|107232.6|107138.8|107210.1|107111.8|107262.2|107165.9|107199.3|107102.3|1464
1661746200000|2022-08-29 04:10:00|107206.7|107113.7|107218.4|107133.6|107231.6|107142.8|107176.7|107090.4|1615
1661746500000|2022-08-29 04:15:00|107225.7|107128|107285|107182.3|107289.5|107192.4|107207.6|107111.4|1859
1661746800000|2022-08-29 04:20:00|107282.7|107183.4|107281.7|107175.6|107306|107224|107253.5|107154.9|1735
1661747100000|2022-08-29 04:25:00|107284.9|107173|107294.7|107205.1|107328|107238.3|107271.1|107172.7|1696
1661747400000|2022-08-29 04:30:00|107294.8|107205.2|107331.6|107244|107345.2|107266.1|107284.9|107200|1851
1661747700000|2022-08-29 04:35:00|107330.2|107247.6|107304.1|107226.3|107349.2|107268|107292.7|107207|1796
1661748000000|2022-08-29 04:40:00|107314.6|107219.3|107325.9|107235|107346.1|107254|107289|107206.9|1614
1661748300000|2022-08-29 04:45:00|107326.3|107236.3|107347.2|107248.3|107365.3|107276|107301.6|107213.4|1386
1661748600000|2022-08-29 04:50:00|107348.1|107248.7|107326.6|107231.1|107353|107264.4|107311.6|107217.6|1275
1661748900000|2022-08-29 04:55:00|107324.3|107233.1|107332.6|107244.2|107350.1|107248.8|107306.3|107202.2|1561
1661749200000|2022-08-29 05:00:00|107337.5|107237.3|107339.9|107251.3|107362|107278.8|107310.9|107208.1|1646
1661749500000|2022-08-29 05:05:00|107335.9|107257.4|107401.5|107286.3|107402|107310.2|107318.8|107240.3|1679
1661749800000|2022-08-29 05:10:00|107399.8|107285.5|107409.3|107293.3|107420.1|107306.6|107359|107256.9|1735
1661750100000|2022-08-29 05:15:00|107408.5|107292.5|107431.1|107321.8|107439.9|107340.2|107377.9|107275|1379
1661750400000|2022-08-29 05:20:00|107424.5|107328.4|107429.6|107333.6|107450.6|107348.4|107398.4|107318.1|1462
1661750700000|2022-08-29 05:25:00|107429.7|107333.9|107408.8|107302.2|107446.9|107335.3|107377.4|107276.3|1883
1661751000000|2022-08-29 05:30:00|107408.6|107300.9|107401.3|107293.9|107452.3|107342.1|107360.9|107260.8|1827
1661751300000|2022-08-29 05:35:00|107404.5|107304.7|107415.9|107309.9|107424.5|107319.1|107370.8|107269.3|1790
1661751600000|2022-08-29 05:40:00|107413.9|107309.5|107425.7|107326.5|107435.8|107331.2|107365.1|107286.7|1805
1661751900000|2022-08-29 05:45:00|107427.2|107325.4|107412.5|107307.8|107429.9|107329.7|107384.3|107284|1643
1661752200000|2022-08-29 05:50:00|107412.6|107306.7|107393.4|107299.4|107437.2|107332.6|107382.3|107294.6|1447
1661752500000|2022-08-29 05:55:00|107395.6|107301|107403.9|107287.9|107479.1|107363.1|107365.9|107260|1823
1661752800000|2022-08-29 06:00:00|107401.4|107285.4|107345.7|107274.9|107434.5|107318.5|107322.8|107242.8|1811
1661753100000|2022-08-29 06:05:00|107335.9|107285.9|107166.4|107116.4|107343.2|107286|107147.7|107097.7|1727
1661753400000|2022-08-29 06:10:00|107165.9|107115.9|107185.1|107135.1|107203.1|107150|107141.1|107079.2|1675
1661753700000|2022-08-29 06:15:00|107186.5|107136.5|107175|107125|107199.3|107153.5|107151|107100.9|1373
1661754000000|2022-08-29 06:20:00|107175.4|107125.4|107099.5|107049.5|107194.1|107154.6|107075.1|107036.6|1397
1661754300000|2022-08-29 06:25:00|107100.1|107050.1|107051.5|107001.5|107113.4|107063.4|107047.6|106997.6|1387
1661754600000|2022-08-29 06:30:00|107051.3|107001.3|106957.1|106907.1|107068.9|107018.9|106938.3|106896.8|1664
1661754900000|2022-08-29 06:35:00|106955.6|106905.6|106918.9|106868.9|106963.3|106913.3|106895.5|106855.2|1422
1661755200000|2022-08-29 06:40:00|106918.2|106868.2|106906.6|106856.6|106980.4|106932|106904.9|106855.8|1590
1661755500000|2022-08-29 06:45:00|106906|106856|107029.8|106979.8|107040.5|106990.5|106898|106848|1546
1661755800000|2022-08-29 06:50:00|107030|106980|106934.7|106909.7|107055.4|107019.6|106934.6|106905.8|1548
1661756100000|2022-08-29 06:55:00|106935.8|106910.8|106951.5|106926.5|106966.3|106941.3|106914.9|106875.8|1491
1661756400000|2022-08-29 07:00:00|106954.3|106929.3|106858|106833|107012.2|106987.2|106786.4|106761.4|1994
1661756700000|2022-08-29 07:05:00|106857.4|106832.4|106811.5|106786.5|106888.9|106856.4|106787.3|106756.1|1848
1661757000000|2022-08-29 07:10:00|106811.3|106786.3|106888.2|106863.2|106900.2|106865.8|106809.5|106784.5|1870
1661757300000|2022-08-29 07:15:00|106887.6|106862.6|106935.1|106910.1|106942.7|106917.7|106874.7|106839.6|1736
1661757600000|2022-08-29 07:20:00|106934.7|106909.7|106851.2|106826.2|106946.1|106921.1|106846.8|106821.8|1912
1661757900000|2022-08-29 07:25:00|106851.9|106826.9|106954.5|106929.5|106962.7|106937.7|106849.3|106821.7|1707
1661758200000|2022-08-29 07:30:00|106956|106931|107060.5|107010.5|107117.9|107067.9|106885.7|106847.3|1957
1661758500000|2022-08-29 07:35:00|107059.9|107009.9|106916.9|106891.9|107066|107016|106904.3|106868.8|1837
1661758800000|2022-08-29 07:40:00|106917.5|106892.5|107054.5|107029.5|107061.2|107036.2|106914.9|106874.2|1680
1661759100000|2022-08-29 07:45:00|107053|107028|106957.7|106932.7|107087.6|107053.2|106934.6|106900.8|1811
1661759400000|2022-08-29 07:50:00|106957.9|106932.9|107003.4|106978.4|107005.5|106980.5|106933.5|106900|1830
1661759700000|2022-08-29 07:55:00|107003.1|106978.1|107022.5|106997.5|107033.2|107008.2|106952.9|106910.6|1776
1661760000000|2022-08-29 08:00:00|107023.7|106998.7|106979.2|106954.2|107042|107017|106944.9|106919.9|1905
1661760300000|2022-08-29 08:05:00|106979.8|106954.8|107043.7|107018.7|107063|107038|106943.6|106918.6|1850
1661760600000|2022-08-29 08:10:00|107043.6|107018.6|107142.1|107117.1|107148.4|107123.4|107043.6|107018.6|1570
1661760900000|2022-08-29 08:15:00|107142.2|107117.2|107040.3|107015.3|107154.6|107129.6|107037.8|107012.8|1572
1661761200000|2022-08-29 08:20:00|107039.6|107014.6|107088|107063|107103.7|107068.8|106990.5|106965.5|1632
1661761500000|2022-08-29 08:25:00|107088.4|107063.4|107088.8|107063.8|107126|107090.9|107035.6|107010.6|1511
1661761800000|2022-08-29 08:30:00|107088.1|107063.1|107094.7|107069.7|107153.1|107116.3|107050.3|107023.1|1676
1661762100000|2022-08-29 08:35:00|107095.4|107070.4|107064|107039|107106.4|107081.4|107047.6|107022.6|1557
1661762400000|2022-08-29 08:40:00|107062.8|107037.8|106992.6|106967.6|107091.8|107066.8|106988.7|106963.7|1671
1661762700000|2022-08-29 08:45:00|106992.8|106967.8|107039|107014|107090|107044.7|106987.5|106962.5|1741
1661763000000|2022-08-29 08:50:00|107039.5|107014.5|107095.8|107070.8|107125.1|107088.2|107018.5|106985.2|1671
1661763300000|2022-08-29 08:55:00|107097.5|107072.5|107087|107062|107112.1|107087.1|107061.9|107028.8|1705
1661763600000|2022-08-29 09:00:00|107087.4|107062.4|107046.1|107021.1|107091.8|107066.8|107012.6|106987.6|1696
1661763900000|2022-08-29 09:05:00|107046.3|107021.3|107038|107013|107058.3|107033.3|107015.6|106983.2|1506
1661764200000|2022-08-29 09:10:00|107037.9|107012.9|106830.4|106780.4|107040.3|107013.4|106810.9|106774.4|1650
1661764500000|2022-08-29 09:15:00|106832.6|106782.6|106852.2|106827.2|106888.9|106840.7|106802.5|106770|1533
1661764800000|2022-08-29 09:20:00|106852.1|106827.1|106745.5|106720.5|106853.2|106828.2|106732.7|106707.7|1596
1661765100000|2022-08-29 09:25:00|106745.7|106720.7|106804.4|106779.4|106823.3|106790|106744.6|106719.6|1551
1661765400000|2022-08-29 09:30:00|106804.3|106779.3|106825.1|106800.1|106845|106807.6|106791.3|106766.3|1402
1661765700000|2022-08-29 09:35:00|106824.8|106799.8|106821|106796|106859.2|106825.4|106812.5|106786.7|1421
1661766000000|2022-08-29 09:40:00|106822.4|106797.4|106860.6|106835.6|106879.2|106854.2|106809.9|106784.9|1480
1661766300000|2022-08-29 09:45:00|106859.6|106834.6|106830.2|106805.2|106894.7|106855.2|106811.5|106773.8|1503
1661766600000|2022-08-29 09:50:00|106829.8|106804.8|106785.3|106735.3|106833.2|106808.2|106759.3|106723.9|1462
1661766900000|2022-08-29 09:55:00|106784.6|106734.6|106637.2|106612.2|106784.6|106743.1|106620.4|106595|1719
1661767200000|2022-08-29 10:00:00|106637.3|106612.3|106602|106577|106682.1|106642.3|106591.9|106566.9|1670
1661767500000|2022-08-29 10:05:00|106602.5|106577.5|106639.8|106614.8|106692.5|106667.5|106596.9|106571.9|1616
1661767800000|2022-08-29 10:10:00|106638.6|106613.6|106614|106589|106655.5|106630.5|106596.7|106567|1665
1661768100000|2022-08-29 10:15:00|106607|106582|106646.6|106621.6|106665.5|106636.9|106600.2|106575.2|1685
1661768400000|2022-08-29 10:20:00|106649|106624|106534|106509|106659.9|106634.9|106523.4|106498.4|1738
1661768700000|2022-08-29 10:25:00|106534.2|106509.2|106474.4|106449.4|106607.6|106570.4|106474.2|106448.7|1723
1661769000000|2022-08-29 10:30:00|106474.5|106449.5|106448.6|106423.6|106510.2|106482.4|106419.7|106390.7|1870
1661769300000|2022-08-29 10:35:00|106448.4|106423.4|106434.9|106409.9|106514.2|106486.9|106420|106388.9|1666
1661769600000|2022-08-29 10:40:00|106433.6|106408.6|106378.1|106353.1|106437.8|106412.8|106359.3|106334.3|1730
1661769900000|2022-08-29 10:45:00|106377.2|106352.2|106407.6|106382.6|106424.1|106399.1|106376.1|106351.1|1410
1661770200000|2022-08-29 10:50:00|106406.1|106381.1|106523.5|106498.5|106569.8|106544.8|106400.3|106375.3|1737
1661770500000|2022-08-29 10:55:00|106524|106499|106559.5|106534.5|106564|106539|106519.3|106492.2|1674
1661770800000|2022-08-29 11:00:00|106563.3|106538.3|106617.2|106592.2|106621.5|106596.5|106526.3|106501.3|1666
1661771100000|2022-08-29 11:05:00|106617.7|106592.7|106645.4|106620.4|106688.2|106663.2|106601.3|106576.3|1563
1661771400000|2022-08-29 11:10:00|106646.1|106621.1|106669.8|106644.8|106697.6|106672.6|106639.1|106614.1|1470
1661771700000|2022-08-29 11:15:00|106669.9|106644.9|106609.9|106584.9|106670.9|106645.9|106559.1|106534.1|1521
1661772000000|2022-08-29 11:20:00|106609.8|106584.8|106683.4|106658.4|106683.9|106658.9|106592.1|106567.1|1548
1661772300000|2022-08-29 11:25:00|106682.4|106657.4|106676.9|106651.9|106694.5|106669.5|106656.2|106623.6|1579
1661772600000|2022-08-29 11:30:00|106676.4|106651.4|106624.6|106599.6|106688.8|106663.8|106611.6|106575|1570
1661772900000|2022-08-29 11:35:00|106624.8|106599.8|106602|106577|106634.4|106609.4|106550.7|106525.7|1587
1661773200000|2022-08-29 11:40:00|106601.3|106576.3|106537.7|106512.7|106607.2|106579.3|106530.5|106496.1|1556
1661773500000|2022-08-29 11:45:00|106539.7|106514.7|106503.8|106478.8|106578.2|106543.5|106431.9|106400.3|1759
1661773800000|2022-08-29 11:50:00|106502.3|106477.3|106352.1|106327.1|106505.2|106480.2|106312.8|106287.8|1727
1661774100000|2022-08-29 11:55:00|106352.6|106327.6|106324.2|106299.2|106390.5|106365.5|106322.9|106297.9|1729
1661774400000|2022-08-29 12:00:00|106323.9|106298.9|106314.9|106289.9|106363.1|106338.1|106295.8|106261.8|1763
1661774700000|2022-08-29 12:05:00|106315.4|106290.4|106410.3|106385.3|106413.5|106388.5|106307.2|106277.9|1719
1661775000000|2022-08-29 12:10:00|106410.2|106385.2|106446.2|106421.2|106493.2|106452.5|106385.6|106356.4|1709
1661775300000|2022-08-29 12:15:00|106446.5|106421.5|106458.1|106433.1|106497.5|106469.6|106430.5|106396.9|1755
1661775600000|2022-08-29 12:20:00|106455.6|106430.6|106323|106298|106468.2|106443.2|106297.9|106270|1925
1661775900000|2022-08-29 12:25:00|106321.5|106296.5|106176.7|106151.7|106329|106304|106170.3|106145.3|2000
1661776200000|2022-08-29 12:30:00|106177.3|106152.3|106222.4|106197.4|106246.5|106220.6|106121.3|106096.3|2182
1661776500000|2022-08-29 12:35:00|106222.2|106197.2|106174|106149|106236.6|106211.6|106149.3|106124.3|2028
1661776800000|2022-08-29 12:40:00|106172.7|106147.7|106317|106292|106329|106304|106166.9|106141.9|1950
1661777100000|2022-08-29 12:45:00|106316.1|106291.1|106231.8|106206.8|106329.7|106304.7|106134.1|106105.4|2110
1661777400000|2022-08-29 12:50:00|106231.6|106206.6|106334.5|106309.5|106344.2|106319.2|106197.3|106172.3|1959
1661777700000|2022-08-29 12:55:00|106332.6|106307.6|106324.1|106299.1|106353.8|106328.7|106287.1|106250.3|1958
1661778000000|2022-08-29 13:00:00|106324.7|106299.7|106344|106294|106401.4|106364.5|106301.4|106271.5|2029
1661778300000|2022-08-29 13:05:00|106331.2|106306.2|106392.9|106367.9|106404.1|106379.1|106302|106266.6|1974
1661778600000|2022-08-29 13:10:00|106393|106368|106460.3|106435.3|106511.4|106456.1|106353.2|106328.2|2075
1661778900000|2022-08-29 13:15:00|106461.1|106436.1|106525.8|106475.8|106559.7|106520.3|106454.3|106422.3|2016
1661779200000|2022-08-29 13:20:00|106525.5|106475.5|106474.2|106449.2|106562.3|106525.4|106437.1|106402.2|1827
1661779500000|2022-08-29 13:25:00|106473.8|106448.8|106484.5|106459.5|106508.2|106483.2|106457.8|106432.8|1746
1661779800000|2022-08-29 13:30:00|106483.1|106458.1|106411.2|106361.2|106531.7|106496.2|106353.2|106328.2|1931
1661780100000|2022-08-29 13:35:00|106412.2|106362.2|106449.1|106424.1|106469|106437.7|106400.5|106355.8|1931
1661780400000|2022-08-29 13:40:00|106451.8|106426.8|106493|106468|106507|106476.5|106356.8|106320.6|2018
1661780700000|2022-08-29 13:45:00|106493.1|106468.1|106472.3|106447.3|106542.6|106502.9|106408|106383|2004
1661781000000|2022-08-29 13:50:00|106473.6|106448.6|106449.1|106424.1|106476|106451|106399.1|106368.4|2010
1661781300000|2022-08-29 13:55:00|106447.5|106422.5|106508.3|106483.3|106508.3|106483.3|106358.9|106301.3|1993
1661781600000|2022-08-29 14:00:00|106507.9|106482.9|106471.6|106446.6|106594.1|106569.1|106470.4|106445.4|2027
1661781900000|2022-08-29 14:05:00|106472.2|106447.2|106417.3|106392.3|106490.6|106453.4|106338.3|106313.3|1965
1661782200000|2022-08-29 14:10:00|106417.2|106392.2|106411.4|106386.4|106444.6|106419.6|106380.3|106336.4|1944
1661782500000|2022-08-29 14:15:00|106411.6|106386.6|106340.9|106315.9|106450.4|106425.4|106269.9|106244.9|2068
1661782800000|2022-08-29 14:20:00|106340.6|106315.6|106313.9|106288.9|106370.7|106345.7|106302|106277|2010
1661783100000|2022-08-29 14:25:00|106313.7|106288.7|106358.9|106333.9|106387.9|106362.9|106303.8|106278.8|1890
1661783400000|2022-08-29 14:30:00|106359.1|106334.1|106449.6|106424.6|106506.6|106475.9|106347.2|106322.2|1864
1661783700000|2022-08-29 14:35:00|106449.4|106424.4|106604|106579|106605.8|106580.8|106449.4|106424.4|1974
1661784000000|2022-08-29 14:40:00|106603.4|106578.4|106601.8|106576.8|106663.5|106638.5|106561.6|106536.6|1958
1661784300000|2022-08-29 14:45:00|106602.8|106577.8|106672.9|106647.9|106686.9|106661.9|106587.7|106562.7|2007
1661784600000|2022-08-29 14:50:00|106671.8|106646.8|106737.6|106712.6|106749|106724|106645.8|106616.1|2076
1661784900000|2022-08-29 14:55:00|106737.9|106712.9|106808.4|106783.4|106818.6|106790.2|106737.9|106712.9|2167
1661785200000|2022-08-29 15:00:00|106808.8|106783.8|106735.4|106710.4|106828.7|106803.7|106706.6|106675.4|2100
1661785500000|2022-08-29 15:05:00|106736.7|106711.7|106812.7|106787.7|106856.5|106831.1|106721.3|106688.2|1923
1661785800000|2022-08-29 15:10:00|106813|106788|106722|106697|106845.7|106806.9|106712.8|106673|1869
1661786100000|2022-08-29 15:15:00|106721.3|106696.3|106685.5|106660.5|106752.5|106715.9|106666|106632|1777
1661786400000|2022-08-29 15:20:00|106684.6|106659.6|106734.4|106709.4|106752.1|106727.1|106684.3|106659.3|1649
1661786700000|2022-08-29 15:25:00|106733.8|106708.8|106747.6|106722.6|106771.3|106746.3|106718.2|106693.2|1649
1661787000000|2022-08-29 15:30:00|106747.8|106722.8|106718.5|106668.5|106776.7|106744.2|106642.1|106597.6|2010
1661787300000|2022-08-29 15:35:00|106721.4|106671.4|106691|106641|106731|106689.7|106629.9|106579.9|1843
1661787600000|2022-08-29 15:40:00|106691.4|106641.4|106744.2|106719.2|106744.4|106719.4|106664.6|106607.4|1516
1661787900000|2022-08-29 15:45:00|106742.6|106717.6|106721.9|106696.9|106774.4|106734|106712.4|106681.2|1266
1661788200000|2022-08-29 15:50:00|106721.8|106696.8|106721.2|106696.2|106747.5|106722.5|106668|106643|1780
1661788500000|2022-08-29 15:55:00|106720.4|106695.4|106681|106656|106738|106713|106680.4|106646.5|1619
1661788800000|2022-08-29 16:00:00|106681.6|106656.6|106655.3|106605.3|106723.1|106691.1|106627.2|106588.2|1752
1661789100000|2022-08-29 16:05:00|106655.6|106605.6|106693.3|106643.3|106694.3|106656.3|106624.8|106584.5|1632
1661789400000|2022-08-29 16:10:00|106693.4|106643.4|106687.9|106637.9|106695|106658.1|106652.5|106615|1656
1661789700000|2022-08-29 16:15:00|106687.3|106637.3|106627.3|106577.3|106687.3|106637.3|106605.3|106565.2|1546
1661790000000|2022-08-29 16:20:00|106626.9|106576.9|106646.7|106596.7|106669.2|106623.1|106598|106548.1|1593
1661790300000|2022-08-29 16:25:00|106646.9|106596.9|106665|106615|106668.7|106635.2|106614.5|106578.5|1496
1661790600000|2022-08-29 16:30:00|106664.9|106614.9|106658.5|106633.5|106699|106664.6|106624.7|106590.1|1619
1661790900000|2022-08-29 16:35:00|106658.3|106633.3|106661.6|106611.6|106692.9|106652.5|106646.6|106607.9|1347
1661791200000|2022-08-29 16:40:00|106661.5|106611.5|106625.3|106600.3|106668.4|106618.8|106615.9|106578.9|1291
1661791500000|2022-08-29 16:45:00|106624.7|106599.7|106550.3|106500.3|106635.7|106610.7|106523.6|106493.5|1433
1661791800000|2022-08-29 16:50:00|106550.5|106500.5|106512.8|106487.8|106551.6|106526.6|106474.6|106449.6|1690
1661792100000|2022-08-29 16:55:00|106512.5|106487.5|106505|106480|106547.4|106514.7|106495.7|106457.7|1551
1661792400000|2022-08-29 17:00:00|106514.6|106464.6|106510|106485|106531|106494|106427.6|106390|1755
1661792700000|2022-08-29 17:05:00|106511.3|106486.3|106525|106475|106528.4|106490.3|106491|106453.3|1484
1661793000000|2022-08-29 17:10:00|106524.8|106474.8|106568.2|106518.2|106576|106533.2|106509.7|106471.6|1440
1661793300000|2022-08-29 17:15:00|106568.3|106518.3|106615.5|106565.5|106639.6|106601.1|106547.7|106507.9|1621
1661793600000|2022-08-29 17:20:00|106614.9|106564.9|106579.3|106554.3|106623.6|106583.7|106578.1|106535.6|1633
1661793900000|2022-08-29 17:25:00|106579.4|106554.4|106605.4|106555.4|106613.8|106575.2|106569.6|106532.6|1395
1661794200000|2022-08-29 17:30:00|106604.8|106554.8|106601.1|106551.1|106611.5|106571.3|106577.4|106544.5|1274
1661794500000|2022-08-29 17:35:00|106601.5|106551.5|106605.5|106580.5|106623.2|106584.3|106589.1|106547.2|1153
1661794800000|2022-08-29 17:40:00|106605.3|106580.3|106542.6|106492.6|106622.9|106585.9|106527.3|106490.5|1397
1661795100000|2022-08-29 17:45:00|106542.4|106492.4|106578|106528|106594|106534.7|106505.4|106465.8|1238
1661795400000|2022-08-29 17:50:00|106578.1|106528.1|106568.2|106518.2|106578.1|106536.4|106548.1|106497.8|1406
1661795700000|2022-08-29 17:55:00|106568.3|106518.3|106580.2|106530.2|106595|106550.6|106549.7|106500|1538
1661796000000|2022-08-29 18:00:00|106579|106529|106598.7|106548.7|106613.8|106573.6|106568.4|106518.4|1820
1661796300000|2022-08-29 18:05:00|106599.4|106549.4|106618.5|106568.5|106618.5|106568.5|106575.8|106534.6|1471
1661796600000|2022-08-29 18:10:00|106618.2|106568.2|106651.9|106601.9|106682.8|106620|106601.5|106545.2|1799
1661796900000|2022-08-29 18:15:00|106650.2|106600.2|106695.3|106645.3|106720.3|106667.8|106650.2|106600.2|1826
1661797200000|2022-08-29 18:20:00|106695.4|106645.4|106716.6|106666.6|106757.9|106705.9|106673.3|106634.8|1658
1661797500000|2022-08-29 18:25:00|106716|106666|106716.6|106666.6|106737.3|106684.6|106694.4|106652.2|1628
1661797800000|2022-08-29 18:30:00|106715.2|106665.2|106703.8|106653.8|106748.5|106698.5|106695.5|106645.5|1659
1661798100000|2022-08-29 18:35:00|106703.7|106653.7|106681|106631|106717.1|106669|106665.5|106615.5|1569
1661798400000|2022-08-29 18:40:00|106680.8|106630.8|106648.7|106598.7|106686.9|106636.9|106638.2|106594.9|1267
1661798700000|2022-08-29 18:45:00|106648.8|106598.8|106652.5|106602.5|106676.4|106628.1|106642.2|106592.2|1365
1661799000000|2022-08-29 18:50:00|106651.9|106601.9|106717|106667|106717.8|106667.8|106650.5|106600.5|1503
1661799300000|2022-08-29 18:55:00|106716.8|106666.8|106779.4|106729.4|106840.1|106787.8|106706.9|106661.4|1941
1661799600000|2022-08-29 19:00:00|106780.2|106730.2|106732.2|106682.2|106790.9|106746.3|106723.9|106681.6|1675
1661799900000|2022-08-29 19:05:00|106732.1|106682.1|106730.3|106680.3|106762.1|106712.1|106713.3|106666.9|1359
1661800200000|2022-08-29 19:10:00|106730.1|106680.1|106730.4|106680.4|106751|106712.1|106706.1|106668.3|1286
1661800500000|2022-08-29 19:15:00|106729.8|106679.8|106759.2|106709.2|106772.5|106724|106724.8|106665.7|1590
1661800800000|2022-08-29 19:20:00|106759.1|106709.1|106765.1|106715.1|106798.9|106740.9|106752.6|106703.7|1522
1661801100000|2022-08-29 19:25:00|106764.9|106714.9|106778.2|106728.2|106800.4|106750.4|106764.8|106713.3|1377
1661801400000|2022-08-29 19:30:00|106779.9|106729.9|106772.1|106722.1|106817.4|106748.5|106760.3|106700.5|1235
1661801700000|2022-08-29 19:35:00|106772|106722|106755.6|106705.6|106777|106727|106745.9|106695.9|1441
1661802000000|2022-08-29 19:40:00|106755.3|106705.3|106750.4|106700.4|106776.3|106718.9|106745.7|106682|1286
1661802300000|2022-08-29 19:45:00|106745|106695|106750.5|106700.5|106777.1|106714.4|106740.9|106683.9|1295
1661802600000|2022-08-29 19:50:00|106751.3|106701.3|106746|106696|106837.9|106774.7|106734.8|106666.6|1330
1661802900000|2022-08-29 19:55:00|106745.9|106695.9|106776|106726|106826.9|106769.6|106729.1|106669.2|1473
1661803200000|2022-08-29 20:00:00|106780.4|106730.4|106788|106738|106802.9|106752.9|106738|106688|1178
1661803500000|2022-08-29 20:05:00|106788.5|106738.5|106807.4|106757.4|106841.6|106775.4|106780.5|106730.5|757
1661803800000|2022-08-29 20:10:00|106807|106757|106813.3|106763.3|106834.6|106773.6|106797.3|106743.1|696
1661804100000|2022-08-29 20:15:00|106813.1|106763.1|106797.6|106747.6|106833.8|106770.3|106796.1|106745.6|474
1661804400000|2022-08-29 20:20:00|106797.8|106747.8|106767.3|106717.3|106810.7|106751.9|106755.9|106692.6|729
1661804700000|2022-08-29 20:25:00|106767|106717|106766|106716|106781|106728.2|106758.3|106703.7|782
1661805000000|2022-08-29 20:30:00|106767.3|106717.3|106756.4|106706.4|106796|106759.4|106748.8|106698.8|783
1661805300000|2022-08-29 20:35:00|106753.1|106703.1|106786|106709.1|106787.7|106726.2|106752.8|106702.8|497
1661805600000|2022-08-29 20:40:00|106771.8|106721.8|106757.3|106707.3|106786.2|106722.7|106755.7|106697.6|356
1661805900000|2022-08-29 20:45:00|106756.1|106706.1|106736.6|106665.4|106768.9|106710.2|106726.8|106664.1|459
1661806200000|2022-08-29 20:50:00|106737.5|106663.5|106752.2|106669.4|106762.7|106688.1|106714.6|106643.7|598
1661806500000|2022-08-29 20:55:00|106754.9|106667.6|106761.8|106645.8|106798.4|106690.4|106740.4|106637.8|1058
1661806800000|2022-08-29 21:00:00|106759.6|106643.6|106762.4|106646.4|106806.3|106690.3|106759.4|106643.4|73
1661807100000|2022-08-29 21:05:00|106767.3|106651.3|106770.3|106654.3|106782|106666|106754.5|106638.5|48
1661807400000|2022-08-29 21:10:00|106795|106679|106769.2|106653.2|106807.3|106691.3|106721.7|106605.7|188
1661807700000|2022-08-29 21:15:00|106767.7|106651.7|106769|106653|106813.8|106697.8|106725.1|106609.1|164
1661808000000|2022-08-29 21:20:00|106828.7|106712.7|106785.5|106669.5|106828.7|106712.7|106713.6|106597.6|127
1661808300000|2022-08-29 21:25:00|106769|106653|106761.5|106645.5|106813.8|106697.8|106726.5|106610.5|184
1661808600000|2022-08-29 21:30:00|106763.4|106647.4|106764.7|106648.7|106802.8|106686.8|106730.4|106614.4|278
1661808900000|2022-08-29 21:35:00|106761.5|106645.5|106742.8|106626.8|106803.6|106687.6|106719.3|106603.3|278
1661809200000|2022-08-29 21:40:00|106745.5|106629.5|106762.6|106646.6|106817.4|106701.4|106728.3|106612.3|286
1661809500000|2022-08-29 21:45:00|106765.6|106649.6|106759.5|106643.5|106781.3|106665.3|106695.4|106579.4|320
1661809800000|2022-08-29 21:50:00|106758.3|106642.3|106774.8|106658.8|106782.7|106666.7|106727.7|106611.7|307
1661810100000|2022-08-29 21:55:00|106761.4|106656.3|106747.1|106631.1|106776.8|106669.7|106707.3|106591.3|284
1661810400000|2022-08-29 22:00:00|106756.5|106640.5|106709|106593|106758.2|106642.2|106695.2|106579.2|513
1661810700000|2022-08-29 22:05:00|106712.1|106596.1|106731.3|106615.3|106762.9|106648.9|106712.1|106596.1|382
1661811000000|2022-08-29 22:10:00|106729.6|106613.6|106720.5|106604.5|106745.6|106633.6|106688|106572|617
1661811300000|2022-08-29 22:15:00|106720.3|106604.3|106738|106622|106752.5|106636.5|106703.4|106587.4|879
1661811600000|2022-08-29 22:20:00|106736.9|106620.9|106742.1|106626.1|106772.5|106656.5|106730.6|106619.3|556
1661811900000|2022-08-29 22:25:00|106740.3|106624.3|106749.6|106633.6|106780.9|106664.9|106714.1|106608.3|498
1661812200000|2022-08-29 22:30:00|106746.4|106630.4|106718.1|106622.6|106754.8|106651.3|106703.1|106597.7|753
1661812500000|2022-08-29 22:35:00|106719.1|106622.1|106723.8|106607.8|106750.5|106651.2|106709.1|106598.4|735
1661812800000|2022-08-29 22:40:00|106743.2|106627.2|106737.4|106628.6|106744.6|106650.8|106711.4|106598.2|605
1661813100000|2022-08-29 22:45:00|106734.1|106619|106721.7|106632.2|106737.4|106635.9|106704.4|106595.2|999
1661813400000|2022-08-29 22:50:00|106720.3|106633.8|106748.1|106645.8|106761.5|106662.8|106710.1|106610.3|560
1661813700000|2022-08-29 22:55:00|106748.5|106647.4|106731.2|106618.6|106765.6|106662.4|106720.6|106604.6|626
1661814000000|2022-08-29 23:00:00|106745.4|106636.7|106747.2|106649.2|106766.6|106661.7|106733.8|106632.9|709
1661814300000|2022-08-29 23:05:00|106747.3|106648.3|106768.3|106674.1|106780.6|106690.9|106732.9|106632.9|1251
1661814600000|2022-08-29 23:10:00|106768.5|106674.2|106758.1|106662.8|106776.3|106682.5|106741.9|106640.2|1652
1661814900000|2022-08-29 23:15:00|106755.2|106666.4|106749.4|106668.8|106776.2|106701.9|106726.8|106650.6|1397
1661815200000|2022-08-29 23:20:00|106749.5|106669.1|106738.2|106656.1|106761.3|106673|106701.9|106619.9|1324
1661815500000|2022-08-29 23:25:00|106738|106656.9|106736.7|106655.1|106758|106672|106721|106636.1|1169
1661815800000|2022-08-29 23:30:00|106735.2|106655.5|106738.3|106641|106759.2|106671.9|106712.4|106623.7|810
1661816100000|2022-08-29 23:35:00|106734.4|106645.1|106728|106637.5|106747.9|106663|106706.9|106620.5|774
1661816400000|2022-08-29 23:40:00|106727.8|106637.4|106657.5|106569.7|106730.2|106643.7|106652.3|106559.2|1037
1661816700000|2022-08-29 23:45:00|106657.1|106570.7|106646.3|106559.2|106674.2|106579.8|106626.2|106541.1|1038
1661817000000|2022-08-29 23:50:00|106644.1|106561.9|106627.1|106534.7|106646|106567.9|106612|106521.3|910
1661817300000|2022-08-29 23:55:00|106621.3|106540.2|106601.2|106517.1|106641.9|106548|106576.4|106499.5|763
1661817600000|2022-08-30 00:00:00|106595.6|106523.3|106606.1|106514.4|106626.7|106546.6|106576.9|106494|1529
1661817900000|2022-08-30 00:05:00|106605.8|106514.6|106621.5|106528.7|106626.6|106536.2|106571.2|106477|1211
1661818200000|2022-08-30 00:10:00|106621.6|106528.8|106659.5|106576.7|106667.3|106578.8|106602.7|106509.7|1470
1661818500000|2022-08-30 00:15:00|106661.8|106587.5|106657.6|106578|106664.9|106597.2|106610.3|106515.7|1533
1661818800000|2022-08-30 00:20:00|106658.1|106580.5|106695|106611.7|106704.1|106640.9|106637.8|106565.6|1715
1661819100000|2022-08-30 00:25:00|106692.2|106611.3|106645.1|106595.1|106693.5|106623|106645.1|106570.3|1590
1661819400000|2022-08-30 00:30:00|106656.8|106583.8|106689.8|106609.8|106698.3|106630.3|106643.7|106567.3|1671
1661819700000|2022-08-30 00:35:00|106690|106609.9|106700.2|106616.4|106717|106648.8|106684.7|106599.1|1878
1661820000000|2022-08-30 00:40:00|106703.5|106613.2|106723.7|106633.1|106732.5|106649.2|106694.5|106608.3|1514
1661820300000|2022-08-30 00:45:00|106723.9|106633|106672.9|106600.3|106724.6|106646.1|106654.1|106571.3|1675
1661820600000|2022-08-30 00:50:00|106679.1|106596.7|106686|106594.4|106694.6|106616.1|106638.8|106561.9|1715
1661820900000|2022-08-30 00:55:00|106687.6|106588.7|106670.3|106580.8|106692.1|106621.5|106630.7|106550.7|1618
1661821200000|2022-08-30 01:00:00|106668.1|106580.5|106705.7|106655.7|106741.7|106674.2|106660.9|106580.5|1824
1661821500000|2022-08-30 01:05:00|106719.6|106636.5|106672.8|106595.4|106719.6|106640.2|106663.5|106589.3|1443
1661821800000|2022-08-30 01:10:00|106675.3|106593.7|106694.4|106610.1|106709.1|106634.1|106648.3|106572.6|1638
1661822100000|2022-08-30 01:15:00|106695|106608.1|106634.1|106547.2|106698|106615.1|106601|106513.2|1490
1661822400000|2022-08-30 01:20:00|106634.2|106549|106623.8|106545|106644.3|106571.2|106576.3|106492.9|1367
1661822700000|2022-08-30 01:25:00|106627.4|106544.1|106659.1|106546.6|106695.2|106601.2|106610.7|106530.7|1086
1661823000000|2022-08-30 01:30:00|106657|106549.2|106669.2|106580.6|106695.2|106612.2|106633.9|106549.2|1407
1661823300000|2022-08-30 01:35:00|106667.8|106580.7|106699.1|106614.5|106716.5|106644.3|106654.5|106578.2|1332
1661823600000|2022-08-30 01:40:00|106697.9|106614.4|106738.5|106652|106757.3|106686.5|106697.9|106607.9|1581
1661823900000|2022-08-30 01:45:00|106738.6|106651.1|106768.9|106691|106777.2|106706.2|106727.3|106638.3|1707
1661824200000|2022-08-30 01:50:00|106768|106692.7|106802.6|106727.7|106819.7|106753.6|106756.6|106674|1646
1661824500000|2022-08-30 01:55:00|106801.8|106729.5|106832.3|106755.8|106845.8|106780|106788.9|106717|1533
1661824800000|2022-08-30 02:00:00|106832.5|106754.9|106872.6|106822.6|106891|106830|106805|106736.2|1577
1661825100000|2022-08-30 02:05:00|106873.9|106823.9|106865.7|106815.7|106900|106838|106843.2|106764.6|1804
1661825400000|2022-08-30 02:10:00|106877.5|106804.4|106865.6|106783.5|106884.3|106818.1|106837.7|106768.8|1611
1661825700000|2022-08-30 02:15:00|106865.5|106784.4|106878.2|106805.4|106909.8|106846.5|106852.6|106776.7|1670
1661826000000|2022-08-30 02:20:00|106878.4|106806.7|106889.8|106810|106920.3|106856.4|106851.8|106777.3|1602
1661826300000|2022-08-30 02:25:00|106886.3|106814.7|106904|106818.5|106931.5|106860.7|106878.8|106795.4|1429
1661826600000|2022-08-30 02:30:00|106904.2|106820.2|106893.6|106809.9|106921|106846.1|106861.9|106787.3|1562
1661826900000|2022-08-30 02:35:00|106891|106813|106862|106776.6|106907.4|106832.8|106848|106762|1236
1661827200000|2022-08-30 02:40:00|106862.6|106773.1|106879.9|106793.1|106885.3|106812.7|106837.9|106767.4|1246
1661827500000|2022-08-30 02:45:00|106879.7|106801.8|106836.2|106756.9|106886.7|106822.1|106832|106746.5|1255
1661827800000|2022-08-30 02:50:00|106833.7|106753|106835.7|106752.6|106855.5|106779.1|106792.1|106719.9|1360
1661828100000|2022-08-30 02:55:00|106832.2|106758.1|106832|106751.1|106840.3|106766.2|106797.7|106710.2|1391
1661828400000|2022-08-30 03:00:00|106831.8|106751.6|106827.6|106743|106843.2|106766.7|106786.7|106714.9|1744
1661828700000|2022-08-30 03:05:00|106825|106741.8|106834.8|106738.8|106865.5|106780.8|106806.6|106724|1725
1661829000000|2022-08-30 03:10:00|106833.7|106738.4|106849.8|106758.6|106860.7|106773.5|106812.5|106728.1|1633
1661829300000|2022-08-30 03:15:00|106848.7|106759.3|106854.5|106750.4|106860.6|106773.9|106800.9|106711.2|1357
1661829600000|2022-08-30 03:20:00|106853.1|106752.9|106811.9|106729.4|106857.9|106758.6|106793.4|106687.6|1190
1661829900000|2022-08-30 03:25:00|106812.1|106730|106823.1|106733.5|106850.9|106760.2|106803.4|106711|1217
1661830200000|2022-08-30 03:30:00|106814.9|106738.6|106784|106691|106833.1|106757.4|106766|106669.9|1401
1661830500000|2022-08-30 03:35:00|106782.3|106692|106777.3|106700.7|106798.2|106726.5|106759.8|106668.5|1030
1661830800000|2022-08-30 03:40:00|106777.2|106700.6|106737.4|106662.6|106781.8|106708.7|106717.5|106624.7|1269
1661831100000|2022-08-30 03:45:00|106739.5|106658.5|106743.2|106647.9|106761.2|106685.1|106708.9|106627.6|1235
1661831400000|2022-08-30 03:50:00|106744.2|106648.1|106760.6|106671.1|106772.2|106686.5|106730.5|106640.7|1095
1661831700000|2022-08-30 03:55:00|106760.5|106670.9|106754.1|106664.9|106778.2|106705.4|106739.3|106647.2|1091
1661832000000|2022-08-30 04:00:00|106755.4|106665.7|106748.8|106663.5|106773.9|106692|106734.2|106652|1007
1661832300000|2022-08-30 04:05:00|106748|106662.8|106727.8|106649.6|106774.3|106688.3|106718.5|106641.1|854
1661832600000|2022-08-30 04:10:00|106727.7|106649.4|106742.9|106650.5|106756.4|106678.9|106714.6|106635.9|984
1661832900000|2022-08-30 04:15:00|106743.1|106650.8|106692.3|106642.3|106744.8|106669.8|106688.9|106615|1376
1661833200000|2022-08-30 04:20:00|106691|106641|106669|106619|106702.1|106641|106654.3|106582.1|1456
1661833500000|2022-08-30 04:25:00|106669.1|106619.1|106705.6|106629.4|106711.8|106648.6|106663.2|106597.8|1342
1661833800000|2022-08-30 04:30:00|106706|106631.3|106640.7|106560.8|106731.5|106657.1|106623.3|106547.8|1535
1661834100000|2022-08-30 04:35:00|106642.1|106560.5|106657.9|106579|106667.5|106592.6|106617.7|106550.5|1195
1661834400000|2022-08-30 04:40:00|106657.8|106578.9|106702.2|106622.2|106716.5|106651.3|106636.7|106572.9|1219
1661834700000|2022-08-30 04:45:00|106704.8|106621.1|106718.4|106639.7|106722|106653|106683|106614.7|1180
1661835000000|2022-08-30 04:50:00|106718.5|106639.9|106714.2|106664.2|106757.2|106685.6|106703.3|106629.7|1012
1661835300000|2022-08-30 04:55:00|106730.6|106653.5|106735.8|106685.8|106769.1|106705|106706|106640.7|1130
1661835600000|2022-08-30 05:00:00|106735.5|106685.5|106711.6|106620|106755.3|106694.7|106696.5|106615.9|1371
1661835900000|2022-08-30 05:05:00|106711.3|106618.3|106734.3|106658.3|106744.2|106678.1|106700.5|106618.3|1284
1661836200000|2022-08-30 05:10:00|106732.9|106661|106741.6|106664.3|106750.9|106686.8|106706.9|106638.9|1246
1661836500000|2022-08-30 05:15:00|106739.9|106666|106750.3|106674.6|106777.3|106713.6|106726.9|106662.9|1108
1661836800000|2022-08-30 05:20:00|106735.1|106685.1|106763.6|106690.5|106768.3|106712.4|106727|106659.8|1199
1661837100000|2022-08-30 05:25:00|106763.7|106690.1|106751.2|106701.2|106780.3|106717.7|106726.9|106669.1|1307
1661837400000|2022-08-30 05:30:00|106750.7|106700.7|106731.7|106681.7|106766.1|106704.3|106728.3|106678.3|1144
1661837700000|2022-08-30 05:35:00|106731.4|106681.4|106697.7|106647.7|106742.9|106692.9|106682.4|106624.6|1203
1661838000000|2022-08-30 05:40:00|106697.6|106647.6|106660.1|106610.1|106707.8|106648|106650.7|106588.3|1109
1661838300000|2022-08-30 05:45:00|106669.5|106596|106700.9|106624.2|106707.5|106634.7|106623.2|106573.2|1672
1661838600000|2022-08-30 05:50:00|106701.3|106624.1|106669.8|106591.5|106721.9|106655.6|106648.6|106577.5|1751
1661838900000|2022-08-30 05:55:00|106669.3|106589.4|106682.1|106597.5|106697.3|106621.6|106630.3|106556.4|1676
1661839200000|2022-08-30 06:00:00|106680.3|106604.7|106733.8|106683.8|106743.6|106693.6|106670.7|106604.7|1605
1661839500000|2022-08-30 06:05:00|106734.2|106684.2|106744.9|106719.9|106762.6|106724.6|106699.7|106654.8|1659
1661839800000|2022-08-30 06:10:00|106744.8|106719.8|106675|106650|106755.8|106721.7|106647.4|106614.8|1662
1661840100000|2022-08-30 06:15:00|106675.3|106650.3|106672|106647|106772.4|106747.4|106615.3|106590.3|1733
1661840400000|2022-08-30 06:20:00|106671.9|106646.9|106622.3|106572.3|106706.2|106660.3|106615.2|106565.2|1703
1661840700000|2022-08-30 06:25:00|106622.8|106572.8|106710.5|106685.5|106738.5|106697.5|106622.8|106572.8|1553
1661841000000|2022-08-30 06:30:00|106710.4|106685.4|106719.7|106694.7|106744.6|106711.3|106686|106651|1339
1661841300000|2022-08-30 06:35:00|106720|106695|106748|106723|106774|106738.8|106686.6|106661.6|1597
1661841600000|2022-08-30 06:40:00|106748.2|106723.2|106825.5|106800.5|106863.5|106823.5|106694.2|106655.8|1608
1661841900000|2022-08-30 06:45:00|106825.4|106800.4|106778.8|106728.8|106857.9|106832.9|106758.7|106722.4|1592
1661842200000|2022-08-30 06:50:00|106778.7|106728.7|106693.8|106643.8|106778.7|106741.4|106675|106639.8|1455
1661842500000|2022-08-30 06:55:00|106693.9|106643.9|106783.3|106705.5|106792.2|106715.8|106658.2|106633.2|1962
1661842800000|2022-08-30 07:00:00|106782.3|106710.4|106699.5|106674.5|106823.4|106764.6|106688|106659.4|2112
1661843100000|2022-08-30 07:05:00|106702.1|106677.1|106810|106785|106829.9|106804.9|106659.5|106625.3|1992
1661843400000|2022-08-30 07:10:00|106810.9|106785.9|106763.9|106738.9|106822|106797|106728.5|106703.5|1964
1661843700000|2022-08-30 07:15:00|106763.6|106738.6|106798|106773|106828.3|106803.3|106746.7|106721.7|1767
1661844000000|2022-08-30 07:20:00|106798.7|106773.7|106719.3|106694.3|106810.6|106775.8|106718.1|106693.1|1737
1661844300000|2022-08-30 07:25:00|106720.4|106695.4|106723|106698|106742.4|106717.4|106650.9|106625.9|1824
1661844600000|2022-08-30 07:30:00|106722.1|106697.1|106645.4|106620.4|106735.5|106704.8|106623|106598|1892
1661844900000|2022-08-30 07:35:00|106644.7|106619.7|106444.5|106419.5|106673.3|106644.1|106386.4|106357.1|1909
1661845200000|2022-08-30 07:40:00|106444.3|106419.3|106367.8|106317.8|106445.3|106420.3|106249.1|106224.1|2007
1661845500000|2022-08-30 07:45:00|106368.1|106318.1|106385.5|106360.5|106424.3|106399.3|106314.9|106289.9|1954
1661845800000|2022-08-30 07:50:00|106385.2|106360.2|106339.7|106314.7|106401.7|106376.7|106308.4|106283.4|1976
1661846100000|2022-08-30 07:55:00|106339.6|106314.6|106399.8|106374.8|106416.5|106388.9|106320.5|106284.6|1878
1661846400000|2022-08-30 08:00:00|106400|106375|106367.1|106342.1|106448.7|106415.8|106357.4|106317.4|1980
1661846700000|2022-08-30 08:05:00|106368.5|106343.5|106280.6|106255.6|106391.3|106366.3|106275|106250|1907
1661847000000|2022-08-30 08:10:00|106279.8|106254.8|106293|106268|106395.9|106369.7|106271.6|106234.5|1771
1661847300000|2022-08-30 08:15:00|106290.5|106265.5|106332.4|106307.4|106342.4|106317.4|106252.3|106220.4|1825
1661847600000|2022-08-30 08:20:00|106329.9|106304.9|106316|106291|106393.9|106368.9|106315.3|106290.3|1780
1661847900000|2022-08-30 08:25:00|106316.4|106291.4|106261.2|106236.2|106317|106292|106228.9|106203.9|1736
1661848200000|2022-08-30 08:30:00|106260.9|106235.9|106304.4|106279.4|106326|106289.8|106214.1|106189.1|1802
1661848500000|2022-08-30 08:35:00|106304.3|106279.3|106258.3|106233.3|106314.9|106289.9|106249.6|106220.1|1649
1661848800000|2022-08-30 08:40:00|106257.8|106232.8|106328.3|106303.3|106333.4|106308.4|106253|106228|1483
1661849100000|2022-08-30 08:45:00|106328.6|106303.6|106301.4|106276.4|106336.7|106311.7|106298.3|106271.5|1571
1661849400000|2022-08-30 08:50:00|106301.8|106276.8|106267.4|106242.4|106309.2|106280.4|106253.6|106228.6|1536
1661849700000|2022-08-30 08:55:00|106268.2|106243.2|106288.5|106238.5|106308.1|106269|106231.4|106206.4|1544
1661850000000|2022-08-30 09:00:00|106288|106238|106162.3|106137.3|106300.9|106263.8|106140.2|106115.2|1858
1661850300000|2022-08-30 09:05:00|106162.9|106137.9|106275.3|106250.3|106283.6|106258.6|106162.9|106137.9|1569
1661850600000|2022-08-30 09:10:00|106276.6|106251.6|106177.7|106152.7|106277.3|106252.3|106172.2|106147.2|1705
1661850900000|2022-08-30 09:15:00|106178|106153|106194|106169|106241.8|106211.2|106175.9|106150.9|1434
1661851200000|2022-08-30 09:20:00|106193.7|106168.7|106069.9|106044.9|106226.2|106199.8|106002.1|105968.3|1778
1661851500000|2022-08-30 09:25:00|106069.1|106044.1|106116.8|106091.8|106144.5|106119.5|106053.4|106028.4|1779
1661851800000|2022-08-30 09:30:00|106115.8|106090.8|106124.2|106099.2|106177.4|106152.4|106095.7|106070.7|1700
1661852100000|2022-08-30 09:35:00|106124.1|106099.1|106116.5|106091.5|106151.2|106126.2|106077.3|106052.3|1487
1661852400000|2022-08-30 09:40:00|106116.3|106091.3|106233.1|106208.1|106238.6|106213.6|106106.1|106081.1|1655
1661852700000|2022-08-30 09:45:00|106235.4|106210.4|106250.6|106225.6|106277.7|106249.6|106221.5|106196.5|1657
1661853000000|2022-08-30 09:50:00|106248.5|106223.5|106203.7|106178.7|106264.2|106239.2|106192.5|106165.4|1486
1661853300000|2022-08-30 09:55:00|106203.8|106178.8|106201.3|106176.3|106235|106210|106186.5|106161.5|1536
1661853600000|2022-08-30 10:00:00|106194.8|106169.8|106151.4|106126.4|106250.7|106225.7|106150.9|106125.9|1565
1661853900000|2022-08-30 10:05:00|106151.3|106126.3|106083.2|106058.2|106168.5|106143.5|106083.1|106058.1|1452
1661854200000|2022-08-30 10:10:00|106085.1|106060.1|106077.2|106052.2|106096.6|106071.6|106047.4|106022.4|1301
1661854500000|2022-08-30 10:15:00|106077.1|106052.1|106086.6|106061.6|106096.7|106071.7|106061.6|106036.6|1187
1661854800000|2022-08-30 10:20:00|106087.1|106062.1|106031.6|106006.6|106107|106082|105999.1|105974.1|1516
1661855100000|2022-08-30 10:25:00|106032|106007|106008.4|105983.4|106050.4|106025.4|106008.1|105983.1|1331
1661855400000|2022-08-30 10:30:00|106006.5|105981.5|106054.4|106029.4|106064.4|106039.4|105984.4|105959.4|1635
1661855700000|2022-08-30 10:35:00|106054.5|106029.5|106172.9|106147.9|106172.9|106147.9|106042.1|106017.1|1469
1661856000000|2022-08-30 10:40:00|106171.7|106146.7|106172.4|106147.4|106229.9|106204.9|106166.1|106141.1|1506
1661856300000|2022-08-30 10:45:00|106171.8|106146.8|106258.7|106233.7|106295.6|106270.6|106166.7|106141.7|1537
1661856600000|2022-08-30 10:50:00|106258.8|106233.8|106230|106205|106275.7|106250.7|106206.5|106181.5|1618
1661856900000|2022-08-30 10:55:00|106229.9|106204.9|106241.9|106216.9|106284.1|106259.1|106228.7|106203.7|1593
1661857200000|2022-08-30 11:00:00|106243|106218|106169.6|106144.6|106243.9|106218.9|106154.5|106129.5|1764
1661857500000|2022-08-30 11:05:00|106169.5|106144.5|106093.8|106068.8|106173.3|106148.3|106075.6|106050.6|1716
1661857800000|2022-08-30 11:10:00|106093.5|106068.5|106094.4|106069.4|106145.2|106120.2|106066.5|106041.5|1575
1661858100000|2022-08-30 11:15:00|106094.1|106069.1|106228.3|106203.3|106240.4|106208.6|106077.2|106052.2|1648
1661858400000|2022-08-30 11:20:00|106227.2|106202.2|106186.6|106161.6|106230.1|106205.1|106181.9|106156.9|1547
1661858700000|2022-08-30 11:25:00|106186.5|106161.5|106330.6|106305.6|106331.5|106306.5|106184.3|106159.3|1762
1661859000000|2022-08-30 11:30:00|106330.4|106305.4|106208.8|106183.8|106330.5|106305.5|106196.9|106171.9|1551
1661859300000|2022-08-30 11:35:00|106209|106184|106256.2|106231.2|106266.2|106241.2|106197.6|106172.6|1712
1661859600000|2022-08-30 11:40:00|106256.1|106231.1|106219|106194|106264.4|106239.4|106175.4|106150.4|1697
1661859900000|2022-08-30 11:45:00|106218.6|106193.6|106179.2|106154.2|106262.3|106237.3|106154.1|106129.1|1648
1661860200000|2022-08-30 11:50:00|106179.3|106154.3|106245.8|106220.8|106274.8|106249.8|106178.9|106153.9|1947
1661860500000|2022-08-30 11:55:00|106245.5|106220.5|106295.1|106196.5|106329.1|106266.4|106231.2|106191.7|2058
1661860800000|2022-08-30 12:00:00|106293.9|106197.4|106147.1|106122.1|106311.1|106215.1|106126.3|106101.3|1952
1661861100000|2022-08-30 12:05:00|106146.3|106121.3|106157.8|106132.8|106158.9|106133.9|106106.5|106081.5|1644
1661861400000|2022-08-30 12:10:00|106157.6|106132.6|106149.8|106124.8|106219.9|106194.9|106134.7|106109.7|1659
1661861700000|2022-08-30 12:15:00|106149.9|106124.9|106217.1|106192.1|106249.1|106224.1|106117.1|106092.1|1780
1661862000000|2022-08-30 12:20:00|106217|106192|106252.4|106227.4|106303.9|106278.9|106192.1|106167.1|1768
1661862300000|2022-08-30 12:25:00|106252.7|106227.7|106281.5|106256.5|106345|106320|106245.9|106220.7|1747
1661862600000|2022-08-30 12:30:00|106285.1|106260.1|106426.7|106401.7|106431.2|106406.2|106285.1|106260.1|1856
1661862900000|2022-08-30 12:35:00|106426.9|106401.9|106349.4|106324.4|106426.9|106401.9|106314.6|106289.6|1642
1661863200000|2022-08-30 12:40:00|106349.1|106324.1|106503.6|106478.6|106543.6|106518.6|106313.5|106288.5|1796
1661863500000|2022-08-30 12:45:00|106504.8|106479.8|106467.6|106442.6|106528.8|106503.8|106432.5|106402.1|1812
1661863800000|2022-08-30 12:50:00|106467.2|106442.2|106553|106528|106560.9|106535.9|106456.2|106431.2|1809
1661864100000|2022-08-30 12:55:00|106552.9|106527.9|106599.8|106549.8|106603.7|106556.6|106525.4|106498.2|1829
1661864400000|2022-08-30 13:00:00|106601.6|106551.6|106492|106467|106623.6|106557.5|106477.5|106431.8|2055
1661864700000|2022-08-30 13:05:00|106492.4|106467.4|106401.1|106376.1|106571.8|106546.8|106394.3|106350.9|2014
1661865000000|2022-08-30 13:10:00|106400.4|106375.4|106349.1|106324.1|106407.9|106382.9|106312.6|106272.8|2007
1661865300000|2022-08-30 13:15:00|106348.9|106323.9|106430.9|106405.9|106433.3|106408.3|106348.9|106316.9|1849
1661865600000|2022-08-30 13:20:00|106430.3|106405.3|106350|106325|106435.4|106410.4|106301.5|106276|1883
1661865900000|2022-08-30 13:25:00|106350.2|106325.2|106311.9|106286.9|106383.7|106358.7|106292.7|106255.7|1808
1661866200000|2022-08-30 13:30:00|106312.6|106287.6|106268.6|106243.6|106330.1|106294.9|106245.3|106220.3|1736
1661866500000|2022-08-30 13:35:00|106267.5|106242.5|106312.8|106287.8|106412.6|106387.6|106265.3|106240.3|1875
1661866800000|2022-08-30 13:40:00|106313|106288|106537.6|106512.6|106545.6|106517.1|106308.6|106283.6|1915
1661867100000|2022-08-30 13:45:00|106537.3|106512.3|106499.9|106474.9|106551.1|106512.3|106438.7|106407.6|2011
1661867400000|2022-08-30 13:50:00|106499.4|106474.4|106612.5|106587.5|106622.5|106597.5|106497.9|106472.9|1491
1661867700000|2022-08-30 13:55:00|106611.9|106586.9|106565|106515|106628.8|106599.1|106549.2|106515|1162
1661868000000|2022-08-30 14:00:00|106589.1|106481.2|106803.4|106778.4|106826.1|106789.6|106552.9|106436.9|1274
1661868300000|2022-08-30 14:05:00|106803.8|106778.8|106756.8|106731.8|106900.2|106854.4|106733.2|106704.3|1231
1661868600000|2022-08-30 14:10:00|106756.1|106731.1|106724.1|106699.1|106841|106809.6|106707.3|106671.3|1242
1661868900000|2022-08-30 14:15:00|106721.6|106696.6|106841.5|106816.5|106908.2|106883.2|106702.7|106677.7|1243
1661869200000|2022-08-30 14:20:00|106840.8|106815.8|106848|106823|106937.9|106912.9|106813.3|106788.3|1238
1661869500000|2022-08-30 14:25:00|106847.6|106822.6|106761|106736|106864.8|106839.8|106727.7|106702.7|1187
1661869800000|2022-08-30 14:30:00|106759.6|106734.6|106896.8|106871.8|106952.8|106927.8|106758.5|106733.5|1230
1661870100000|2022-08-30 14:35:00|106902.8|106877.8|106940.2|106915.2|106946.5|106921.5|106883.8|106858.8|1192
1661870400000|2022-08-30 14:40:00|106942.3|106917.3|107019.7|106994.7|107025|106996.3|106930.7|106905.7|1197
1661870700000|2022-08-30 14:45:00|107019.1|106994.1|106995.5|106970.5|107064.1|107039.1|106981.8|106956.8|1215
1661871000000|2022-08-30 14:50:00|106995.8|106970.8|107059.2|107034.2|107090.1|107065.1|106972.8|106947.8|1231
1661871300000|2022-08-30 14:55:00|107058.9|107033.9|107081.3|107056.3|107137.4|107112.4|107045|107020|1228
1661871600000|2022-08-30 15:00:00|107087|107062|106979.3|106954.3|107107.6|107082.6|106975.3|106950.3|1265
1661871900000|2022-08-30 15:05:00|106978.2|106953.2|106842.4|106817.4|106992.8|106967.8|106802.9|106777.9|1239
1661872200000|2022-08-30 15:10:00|106841.5|106816.5|106938|106913|107027.6|107002.6|106806.2|106781.2|1232
1661872500000|2022-08-30 15:15:00|106936.4|106911.4|106716.7|106691.7|106948.9|106921.2|106711.3|106686.3|1239
1661872800000|2022-08-30 15:20:00|106716.5|106691.5|106699.7|106674.7|106809|106769.6|106666.5|106623.5|1236
1661873100000|2022-08-30 15:25:00|106699|106674|106655|106605|106763.9|106738.3|106633|106595.2|1245
1661873400000|2022-08-30 15:30:00|106653.8|106603.8|106604.1|106554.1|106717.9|106669.5|106599.2|106549.2|1254
1661873700000|2022-08-30 15:35:00|106603.5|106553.5|106656.1|106606.1|106674.7|106621.4|106555.9|106514.8|1175
1661874000000|2022-08-30 15:40:00|106655.7|106605.7|106657.9|106607.9|106670.9|106623.4|106593.7|106541.6|1195
1661874300000|2022-08-30 15:45:00|106656|106606|106752.9|106702.9|106776|106726|106654.2|106601.8|1225
1661874600000|2022-08-30 15:50:00|106751.6|106701.6|106679.6|106654.6|106756.6|106720.7|106653.1|106614.3|1170
1661874900000|2022-08-30 15:55:00|106679.8|106654.8|106729.3|106704.3|106765.9|106740.9|106633.4|106600.6|1845
1661875200000|2022-08-30 16:00:00|106729.6|106704.6|106611.9|106561.9|106762.8|106719.7|106589.4|106539.4|2086
1661875500000|2022-08-30 16:05:00|106611.8|106561.8|106628|106578|106639|106599|106536.9|106492.2|2085
1661875800000|2022-08-30 16:10:00|106615.4|106590.4|106549|106524|106659.2|106602.6|106546.9|106507.3|2153
1661876100000|2022-08-30 16:15:00|106549.6|106524.6|106581.7|106556.7|106605.9|106571.3|106541.8|106516.8|1965
1661876400000|2022-08-30 16:20:00|106582.6|106557.6|106689.1|106639.1|106701.4|106655.4|106577.1|106536.6|1935
1661876700000|2022-08-30 16:25:00|106689|106639|106656.5|106631.5|106716.8|106677.2|106651.3|106614.9|1717
1661877000000|2022-08-30 16:30:00|106657.4|106632.4|106729.3|106679.3|106738.4|106689.8|106653.3|106617|1681
1661877300000|2022-08-30 16:35:00|106729|106679|106690|106665|106740.5|106704.7|106686.4|106650.6|1632
1661877600000|2022-08-30 16:40:00|106688.2|106663.2|106714.4|106689.4|106724.2|106689.4|106625.5|106588.9|1882
1661877900000|2022-08-30 16:45:00|106715.2|106690.2|106765.3|106715.3|106780.8|106739.1|106711|106664.5|1817
1661878200000|2022-08-30 16:50:00|106763.6|106713.6|106664.6|106614.6|106763.6|106721|106655.8|106611.2|1671
1661878500000|2022-08-30 16:55:00|106665|106615|106751.6|106701.6|106752|106712.6|106629.2|106589.1|1619
1661878800000|2022-08-30 17:00:00|106751.3|106701.3|106813|106763|106823.7|106784.4|106702.1|106671.8|1603
1661879100000|2022-08-30 17:05:00|106813.2|106763.2|106782.9|106732.9|106834.4|106809.4|106763.4|106708.8|1601
1661879400000|2022-08-30 17:10:00|106783.7|106733.7|106817|106767|106821.7|106774.4|106766.4|106716.4|1667
1661879700000|2022-08-30 17:15:00|106815.6|106765.6|106796.2|106746.2|106815.9|106765.6|106776.7|106726.7|1391
1661880000000|2022-08-30 17:20:00|106796.1|106746.1|106787.6|106737.6|106799.3|106759.3|106735.5|106694.3|1645
1661880300000|2022-08-30 17:25:00|106788.3|106738.3|106795.4|106770.4|106805.6|106770.9|106767.1|106720.3|1631
1661880600000|2022-08-30 17:30:00|106794.1|106769.1|106818.7|106768.7|106820.3|106779.4|106769.8|106726.5|1686
1661880900000|2022-08-30 17:35:00|106820.1|106770.1|106836|106786|106844.2|106794.2|106784.5|106734.9|1507
1661881200000|2022-08-30 17:40:00|106830.9|106780.9|106900.8|106850.8|106901.1|106854.9|106805.9|106756.7|1530
1661881500000|2022-08-30 17:45:00|106900.6|106850.6|106808.9|106758.9|106913.1|106863.1|106798.1|106756.1|1639
1661881800000|2022-08-30 17:50:00|106808.7|106758.7|106728.3|106703.3|106844.1|106795.3|106701.1|106676.1|1916
1661882100000|2022-08-30 17:55:00|106728.5|106703.5|106824.3|106799.3|106830.4|106805.4|106707|106682|1565
1661882400000|2022-08-30 18:00:00|106826.1|106801.1|106783.9|106733.9|106859.9|106828.5|106767|106726.5|1666
1661882700000|2022-08-30 18:05:00|106784|106734|106806.2|106781.2|106819.9|106786.3|106725.4|106688.7|1714
1661883000000|2022-08-30 18:10:00|106805.1|106780.1|106801.8|106751.8|106849.2|106816.4|106778.9|106733.2|1562
1661883300000|2022-08-30 18:15:00|106802.7|106752.7|106738.1|106713.1|106805|106759.2|106720.4|106695.4|1514
1661883600000|2022-08-30 18:20:00|106738.2|106713.2|106708.9|106683.9|106753.4|106728.4|106707.3|106682.3|1400
1661883900000|2022-08-30 18:25:00|106708.1|106683.1|106714.7|106689.7|106728.9|106702.3|106675.6|106650.6|1617
1661884200000|2022-08-30 18:30:00|106715.1|106690.1|106701.7|106676.7|106717.5|106692.5|106648.9|106623.9|1713
1661884500000|2022-08-30 18:35:00|106701.6|106676.6|106732|106707|106743.5|106711.6|106694.3|106657.7|1338
1661884800000|2022-08-30 18:40:00|106732.2|106707.2|106769.3|106744.3|106769.7|106744.7|106713.3|106680.6|1367
1661885100000|2022-08-30 18:45:00|106769.7|106744.7|106782.5|106757.5|106801.9|106769.3|106762.7|106731|1310
1661885400000|2022-08-30 18:50:00|106782.3|106757.3|106802.2|106777.2|106828.2|106795.5|106779.2|106751.2|1561
1661885700000|2022-08-30 18:55:00|106801.2|106776.2|106769.1|106744.1|106809.6|106784.6|106761.6|106731.8|1729
1661886000000|2022-08-30 19:00:00|106768.6|106743.6|106661.3|106636.3|106787.7|106752.6|106646.4|106614.4|1861
1661886300000|2022-08-30 19:05:00|106661.2|106636.2|106632.8|106607.8|106682.5|106654.6|106631.1|106606.1|1711
1661886600000|2022-08-30 19:10:00|106633.1|106608.1|106605.4|106555.4|106660.6|106619.4|106599.4|106549.4|1811
1661886900000|2022-08-30 19:15:00|106605.5|106555.5|106646|106596|106666.8|106616.8|106583.5|106539|1721
1661887200000|2022-08-30 19:20:00|106647|106597|106700.3|106650.3|106721.6|106686.4|106641|106592.7|1446
1661887500000|2022-08-30 19:25:00|106699.9|106649.9|106729.7|106704.7|106734.9|106709.9|106674.6|106636.2|1321
1661887800000|2022-08-30 19:30:00|106730|106705|106767.7|106717.7|106784.9|106734.9|106728.7|106678.7|1440
1661888100000|2022-08-30 19:35:00|106767.6|106717.6|106774|106724|106787.6|106737.6|106761.9|106710.5|1414
1661888400000|2022-08-30 19:40:00|106773.7|106723.7|106795|106745|106799.7|106749.7|106745.8|106695.8|1518
1661888700000|2022-08-30 19:45:00|106795.6|106745.6|106854.7|106804.7|106867.4|106817.4|106769.6|106723.6|1508
1661889000000|2022-08-30 19:50:00|106839.6|106814.6|106827.3|106777.3|106845.8|106819.4|106805.5|106761|1529
1661889300000|2022-08-30 19:55:00|106827.2|106777.2|106844.5|106794.5|106846.3|106796.3|106793.8|106748.7|1541
1661889600000|2022-08-30 20:00:00|106842.8|106792.8|106838.7|106788.7|106855|106805|106813|106763|1335
1661889900000|2022-08-30 20:05:00|106839.4|106789.4|106872.6|106822.6|106875.1|106825.1|106834.1|106784.1|1086
1661890200000|2022-08-30 20:10:00|106872.7|106822.7|106862.9|106812.9|106878.9|106828.9|106858.6|106808.6|991
1661890500000|2022-08-30 20:15:00|106863|106813|106839.5|106789.5|106908.3|106858.3|106835.3|106750|821
1661890800000|2022-08-30 20:20:00|106839.6|106789.6|106839.4|106789.4|106873.7|106811.7|106832.8|106782.8|795
1661891100000|2022-08-30 20:25:00|106839.7|106789.7|106823.8|106773.8|106853.4|106794.5|106812.7|106741.7|779
1661891400000|2022-08-30 20:30:00|106825|106775|106826.8|106776.8|106864.2|106788.5|106813.1|106740.3|955
1661891700000|2022-08-30 20:35:00|106827.3|106777.3|106755.6|106680.7|106842|106780|106746.9|106660.8|1203
1661892000000|2022-08-30 20:40:00|106753.9|106682.7|106807.9|106728.7|106818.8|106741|106745.8|106671.8|1640
1661892300000|2022-08-30 20:45:00|106809.3|106738|106857|106741|106885.1|106774.9|106807.3|106713|1697
1661892600000|2022-08-30 20:50:00|106853.8|106742.2|106868.1|106779.2|106935.6|106829.6|106819.6|106736.8|965
1661892900000|2022-08-30 20:55:00|106869.5|106780|106877.5|106761.5|106981.7|106865.7|106799.2|106683.2|2058
1661893200000|2022-08-30 21:00:00|106881|106765|106910.1|106794.1|106917.8|106801.8|106874.4|106758.4|56
1661893500000|2022-08-30 21:05:00|106907.4|106791.4|106908.3|106792.3|106909.2|106793.2|106904.8|106788.8|69
1661893800000|2022-08-30 21:10:00|106908.4|106792.4|106916.1|106800.1|106937.9|106821.9|106871.3|106755.3|156
1661894100000|2022-08-30 21:15:00|106903.9|106787.9|106888.7|106772.7|106925.2|106809.2|106877.5|106761.5|128
1661894400000|2022-08-30 21:20:00|106883.2|106767.2|106890.5|106774.5|106910.8|106794.8|106866.3|106750.3|186
1661894700000|2022-08-30 21:25:00|106895.4|106779.4|106893.2|106777.2|106918.4|106802.4|106871.5|106755.5|253
1661895000000|2022-08-30 21:30:00|106895.4|106779.4|106903.6|106787.6|106909.5|106793.5|106868.6|106752.6|261
1661895300000|2022-08-30 21:35:00|106895|106779|106883.6|106767.6|106906.2|106790.2|106864.4|106748.4|259
1661895600000|2022-08-30 21:40:00|106884|106768|106880.1|106764.1|106903.3|106787.3|106867.1|106751.1|358
1661895900000|2022-08-30 21:45:00|106855.7|106739.7|106906|106790|106932.2|106816.2|106855.3|106739.3|394
1661896200000|2022-08-30 21:50:00|106907.3|106791.3|106936.4|106820.4|106965.5|106849.5|106900.1|106784.1|415
1661896500000|2022-08-30 21:55:00|106935.9|106819.9|106956.4|106840.4|106965.8|106849.8|106913.2|106797.2|415
1661896800000|2022-08-30 22:00:00|106952.3|106836.3|106924.2|106808.2|106968.9|106852.9|106909.2|106793.2|561
1661897100000|2022-08-30 22:05:00|106927.2|106811.2|106938.3|106822.3|106975.4|106859.4|106920.3|106804.3|403
1661897400000|2022-08-30 22:10:00|106938.1|106822.1|106917|106801|106947.7|106831.7|106907.5|106791.5|460
1661897700000|2022-08-30 22:15:00|106919.2|106803.2|106901.8|106785.8|106920.5|106804.5|106893.3|106777.3|797
1661898000000|2022-08-30 22:20:00|106902|106786|106898.8|106782.8|106923.9|106807.9|106888.9|106772.9|740
1661898300000|2022-08-30 22:25:00|106898.7|106782.7|106883.9|106767.9|106905.3|106789.3|106864.3|106748.3|740
1661898600000|2022-08-30 22:30:00|106884.2|106768.2|106891.9|106775.9|106902.2|106786.2|106868.5|106752.5|634
1661898900000|2022-08-30 22:35:00|106892.4|106776.4|106891|106775|106926.1|106810.1|106862.4|106746.4|595
1661899200000|2022-08-30 22:40:00|106889.4|106773.4|106890.7|106774.7|106897.7|106781.7|106869.8|106753.8|482
1661899500000|2022-08-30 22:45:00|106890.6|106774.6|106890.7|106774.7|106904.1|106788.1|106869.7|106753.7|502
1661899800000|2022-08-30 22:50:00|106890.3|106774.3|106868.7|106752.7|106915.3|106799.3|106853.3|106747.5|708
1661900100000|2022-08-30 22:55:00|106869|106753|106899.8|106783.8|106902.3|106795.1|106867.8|106751.8|774
1661900400000|2022-08-30 23:00:00|106900|106784|106878.4|106762.4|106930.3|106814.3|106861.9|106745.9|1778
1661900700000|2022-08-30 23:05:00|106874.5|106758.5|106851|106735|106905.9|106789.9|106841.7|106725.7|2146
1661901000000|2022-08-30 23:10:00|106852.3|106736.3|106842.7|106731.9|106879.1|106763.1|106834.9|106719.1|1547
1661901300000|2022-08-30 23:15:00|106842|106736.7|106849.5|106741.3|106864|106766.8|106809.3|106714.1|1288
1661901600000|2022-08-30 23:20:00|106844.5|106744|106844.7|106728.7|106865.2|106768.5|106817.8|106717.7|1421
1661901900000|2022-08-30 23:25:00|106844.9|106728.9|106841.4|106725.4|106861.8|106757.5|106821.5|106715.6|1139
1661902200000|2022-08-30 23:30:00|106841.3|106725.3|106833.9|106717.9|106853.2|106765.5|106813.1|106715.4|977
1661902500000|2022-08-30 23:35:00|106833.8|106717.8|106841.3|106748|106868.4|106758.2|106816.3|106710.8|1162
1661902800000|2022-08-30 23:40:00|106842.7|106747.9|106806.4|106690.4|106872.9|106760.6|106798.6|106688.2|1586
1661903100000|2022-08-30 23:45:00|106809.3|106693.3|106808.5|106713.3|106827.6|106737.8|106785.3|106684.9|1425
1661903400000|2022-08-30 23:50:00|106805|106719.6|106794.5|106704.7|106822.8|106740.7|106783.2|106681.2|1140
1661903700000|2022-08-30 23:55:00|106798.5|106708|106814.2|106707.7|106821|106726.6|106783.7|106677.9|1297
1661904000000|2022-08-31 00:00:00|106814.9|106698.9|106752.2|106662|106834.3|106732.6|106723.4|106631.6|1747
1661904300000|2022-08-31 00:05:00|106752|106662.3|106741.8|106665.3|106772.3|106698.6|106706.4|106620.2|1684
1661904600000|2022-08-31 00:10:00|106743.5|106661.8|106773.8|106691.2|106805.9|106721.2|106738.2|106652.5|1753
1661904900000|2022-08-31 00:15:00|106773.9|106691.3|106767|106679.1|106802.7|106729.2|106760.1|106664.1|1807
1661905200000|2022-08-31 00:20:00|106765|106681.2|106750.1|106671.8|106787.1|106709.6|106739.8|106656|1724
1661905500000|2022-08-31 00:25:00|106755.7|106667.6|106739|106661|106775|106689.1|106714.4|106626.8|1745
1661905800000|2022-08-31 00:30:00|106738.1|106661.7|106732.2|106632.7|106754.7|106667.2|106684.1|106605|1972
1661906100000|2022-08-31 00:35:00|106732.7|106632.3|106734.2|106646.3|106750.8|106663.2|106697.3|106625.3|2012
1661906400000|2022-08-31 00:40:00|106734.3|106646.4|106732|106636.7|106746.9|106660.7|106702.2|106626.3|1876
1661906700000|2022-08-31 00:45:00|106732.2|106636.2|106730.8|106641.8|106739.3|106644.7|106690.7|106603.6|1997
1661907000000|2022-08-31 00:50:00|106731.1|106643.2|106747.2|106665.8|106774.5|106674.6|106705.6|106633.3|1741
1661907300000|2022-08-31 00:55:00|106744.9|106666.2|106749.3|106659.9|106814.8|106721.4|106726.7|106647.9|1421
1661907600000|2022-08-31 01:00:00|106751.9|106659.3|106732.6|106640|106780|106689.1|106696.6|106629.9|1521
1661907900000|2022-08-31 01:05:00|106734.1|106640.1|106741.2|106656|106776.5|106676.4|106703|106623|1712
1661908200000|2022-08-31 01:10:00|106737.1|106656.2|106702.7|106611.6|106764.6|106674.5|106676.7|106600.5|1542
1661908500000|2022-08-31 01:15:00|106701|106610.6|106707.8|106657.8|106761.2|106672.7|106670.1|106601.9|1790
1661908800000|2022-08-31 01:20:00|106719.6|106646.5|106755.1|106642.8|106755.1|106668.6|106703.3|106631.9|1320
1661909100000|2022-08-31 01:25:00|106748.2|106646.5|106758.3|106671|106770.1|106679.4|106695.2|106630.6|1379
1661909400000|2022-08-31 01:30:00|106756.2|106670|106739.5|106654|106767.8|106678.8|106688.9|106631.3|1568
1661909700000|2022-08-31 01:35:00|106738.1|106653.6|106768.1|106684.8|106792.7|106704.1|106728.1|106647.8|1745
1661910000000|2022-08-31 01:40:00|106768.4|106685.1|106824.1|106734.2|106830.6|106750.6|106739.6|106668.2|1886
1661910300000|2022-08-31 01:45:00|106822.6|106734.3|106851.4|106753.7|106865|106787.3|106808|106728.9|1522
1661910600000|2022-08-31 01:50:00|106850.4|106752.6|106893.9|106819.1|106904.9|106832.9|106821|106752.6|1606
1661910900000|2022-08-31 01:55:00|106894.1|106819.4|106834.4|106784.4|106898.8|106819.4|106832.1|106764.3|1471
1661911200000|2022-08-31 02:00:00|106832.1|106782.1|106851.4|106772.2|106895.8|106806.7|106827.3|106757.9|1432
1661911500000|2022-08-31 02:05:00|106832.7|106782.7|106876.5|106798.4|106912.3|106831.6|106827.6|106766.7|1480
1661911800000|2022-08-31 02:10:00|106880.3|106798|106872.4|106785.1|106909.1|106827.2|106847.6|106774.8|1295
1661912100000|2022-08-31 02:15:00|106845.3|106795.3|106828.1|106753.3|106894.3|106821|106805.7|106736.2|1319
1661912400000|2022-08-31 02:20:00|106827.6|106752.8|106813|106740.4|106850.4|106767.2|106795.4|106728.3|1411
1661912700000|2022-08-31 02:25:00|106814.8|106738.9|106811.8|106738.6|106853.7|106762|106785.1|106718.9|1573
1661913000000|2022-08-31 02:30:00|106802|106739|106768.4|106696.8|106814.9|106752|106749.4|106681.9|1140
1661913300000|2022-08-31 02:35:00|106756.8|106706.8|106691.2|106641.2|106775.8|106710.5|106689.3|106625.4|1514
1661913600000|2022-08-31 02:40:00|106692.4|106642.4|106764|106681.5|106778.5|106684.5|106684.7|106616|1571
1661913900000|2022-08-31 02:45:00|106764.5|106681.9|106777|106697.6|106815.6|106714.6|106741|106661.1|1372
1661914200000|2022-08-31 02:50:00|106772.8|106697.8|106773.4|106686.3|106802.7|106715.8|106735.3|106664.9|1308
1661914500000|2022-08-31 02:55:00|106773.3|106686.1|106797.4|106691.9|106807.8|106722.6|106751.3|106679.9|1528
1661914800000|2022-08-31 03:00:00|106797.2|106692.7|106783.1|106733.1|106813.7|106734.6|106757.5|106685.7|1441
1661915100000|2022-08-31 03:05:00|106813.5|106713.8|106802|106752|106841.4|106752.1|106771.4|106707.8|1563
1661915400000|2022-08-31 03:10:00|106802.2|106752.2|106782.4|106683.5|106849.6|106763.8|106737.9|106671.3|1543
1661915700000|2022-08-31 03:15:00|106782.3|106683.4|106803.9|106687.9|106826.8|106718|106739.4|106655.1|1321
1661916000000|2022-08-31 03:20:00|106804.4|106688.4|106751.6|106672.4|106811.1|106706.3|106732.4|106653.2|1401
1661916300000|2022-08-31 03:25:00|106749.7|106673.2|106768.1|106683.5|106803.2|106709.3|106744.2|106666.8|1449
1661916600000|2022-08-31 03:30:00|106768.4|106683.9|106720.2|106637.5|106798.1|106697.7|106705.4|106623|1437
1661916900000|2022-08-31 03:35:00|106720.3|106637.6|106717.8|106633.5|106747.7|106649.2|106702.1|106615.3|1614
1661917200000|2022-08-31 03:40:00|106716.5|106633.4|106739.2|106646|106742.3|106649.5|106703.8|106625.6|1003
1661917500000|2022-08-31 03:45:00|106739.1|106645.9|106720.9|106645.5|106746|106664.1|106700|106635.5|913
1661917800000|2022-08-31 03:50:00|106720.4|106645.3|106713.5|106642.1|106728.5|106660.8|106686|106628.7|917
1661918100000|2022-08-31 03:55:00|106700.4|106642|106641.7|106591.7|106717.3|106653.9|106641.7|106582.4|1450
1661918400000|2022-08-31 04:00:00|106657.4|106566|106609.8|106559.8|106657.4|106566|106595.2|106515.3|1497
1661918700000|2022-08-31 04:05:00|106609.9|106559.9|106606.9|106535.6|106640.4|106561.3|106574.8|106498.1|1676
1661919000000|2022-08-31 04:10:00|106605.7|106533|106629.1|106549.3|106649.1|106563.8|106576.9|106507.2|1144
1661919300000|2022-08-31 04:15:00|106628|106550.9|106608|106558|106654.5|106564.9|106604.1|106537.3|679
1661919600000|2022-08-31 04:20:00|106617.7|106547.5|106630.7|106533.2|106644|106560.3|106592.9|106504.4|839
1661919900000|2022-08-31 04:25:00|106618.1|106540.6|106614.1|106534.7|106636.3|106555.4|106590|106502.8|850
1661920200000|2022-08-31 04:30:00|106613.7|106534.5|106558.4|106476.6|106638.6|106556.8|106545.6|106471.1|1153
1661920500000|2022-08-31 04:35:00|106568.4|106480.7|106535.8|106455.6|106569.9|106490.2|106511|106436.3|1841
1661920800000|2022-08-31 04:40:00|106534.1|106458.3|106519.8|106447.5|106545.1|106460|106471.6|106405|1936
1661921100000|2022-08-31 04:45:00|106534.6|106443.9|106564.7|106485.9|106573.9|106500.1|106505.2|106430.8|1894
1661921400000|2022-08-31 04:50:00|106563.7|106484.6|106572.9|106491.7|106583.4|106505.1|106541.3|106470.9|1752
1661921700000|2022-08-31 04:55:00|106578.2|106494.3|106557.4|106471.7|106588.6|106510.8|106535.6|106461.8|1545
1661922000000|2022-08-31 05:00:00|106558.6|106476.2|106565.4|106515.4|106582.8|106516|106535.1|106464.3|1722
1661922300000|2022-08-31 05:05:00|106564.3|106514.3|106550.2|106474|106582.7|106514.3|106538.2|106470.1|1480
1661922600000|2022-08-31 05:10:00|106549.4|106473.3|106548.4|106471.1|106556.9|106488.1|106520.6|106455.8|1828
1661922900000|2022-08-31 05:15:00|106540.4|106467.1|106497.1|106447.1|106559.1|106485.3|106484.6|106420.7|1765
1661923200000|2022-08-31 05:20:00|106499.2|106449.2|106499.3|106449.3|106553|106477.8|106495.8|106433.5|1561
1661923500000|2022-08-31 05:25:00|106498.9|106448.9|106562|106466.7|106573.4|106478.8|106454.7|106394.9|1522
1661923800000|2022-08-31 05:30:00|106557.9|106469.1|106548.9|106498.9|106609.4|106530.9|106534.3|106462.8|1470
1661924100000|2022-08-31 05:35:00|106564|106490.6|106584.6|106534.6|106629.2|106540.3|106545.2|106481.2|1334
1661924400000|2022-08-31 05:40:00|106596.1|106524.6|106616.9|106539|106656.3|106565|106585.3|106517|1308
1661924700000|2022-08-31 05:45:00|106616.7|106538.8|106623.2|106573.2|106676.4|106581.7|106596.8|106533.8|1308
1661925000000|2022-08-31 05:50:00|106624.3|106574.3|106612.3|106514.3|106656.7|106576.2|106574.2|106495.8|1285
1661925300000|2022-08-31 05:55:00|106612.5|106508|106617.9|106512.3|106681.4|106567.1|106589.5|106492.5|1854
1661925600000|2022-08-31 06:00:00|106603.3|106511.1|106607.4|106535.9|106662.9|106585.4|106497.7|106431|1789
1661925900000|2022-08-31 06:05:00|106596.6|106546.6|106581.7|106531.7|106621.8|106560|106551.4|106493.3|1497
1661926200000|2022-08-31 06:10:00|106581.3|106531.3|106621.1|106571.1|106626.4|106576.4|106551.8|106488.5|1577
1661926500000|2022-08-31 06:15:00|106628.3|106578.3|106684.3|106634.3|106693.3|106643.3|106622.3|106569.8|1775
1661926800000|2022-08-31 06:20:00|106684|106634|106672.6|106622.6|106700.6|106637.4|106649.5|106590.8|1507
1661927100000|2022-08-31 06:25:00|106671.4|106621.4|106654.8|106604.8|106687|106637|106633.8|106592.8|1644
1661927400000|2022-08-31 06:30:00|106654.9|106604.9|106681.7|106631.7|106721.9|106660.8|106642.4|106592.4|1707
1661927700000|2022-08-31 06:35:00|106680.8|106630.8|106649.6|106599.6|106704.5|106654.5|106635.6|106594.9|1441
1661928000000|2022-08-31 06:40:00|106647.3|106597.3|106621.5|106531.7|106705.2|106639|106593.7|106503.4|1458
1661928300000|2022-08-31 06:45:00|106621.6|106532.7|106657|106607|106761.6|106706.4|106621.6|106528.6|1904
1661928600000|2022-08-31 06:50:00|106658|106608|106629|106579|106694.6|106649.9|106613.2|106576.3|1761
1661928900000|2022-08-31 06:55:00|106628|106578|106661.1|106636.1|106678.1|106637.9|106569.9|106540.9|1983
1661929200000|2022-08-31 07:00:00|106658.7|106633.7|106566.3|106541.3|106664.7|106634|106558.6|106517.9|1946
1661929500000|2022-08-31 07:05:00|106566.4|106541.4|106661.8|106636.8|106694.7|106666.8|106565.1|106540.1|1749
1661929800000|2022-08-31 07:10:00|106661.6|106636.6|106708.1|106683.1|106755|106720.6|106632.5|106606.4|1830
1661930100000|2022-08-31 07:15:00|106706.2|106681.2|106624.1|106599.1|106737.4|106694.7|106623.2|106598.2|1856
1661930400000|2022-08-31 07:20:00|106623.9|106598.9|106623.3|106598.3|106692|106637.2|106578.9|106542.3|1782
1661930700000|2022-08-31 07:25:00|106623.9|106598.9|106707.4|106682.4|106781.2|106714|106623.9|106598.9|1705
1661931000000|2022-08-31 07:30:00|106706.7|106681.7|106731.7|106706.7|106779.7|106745.4|106691|106658.6|1769
1661931300000|2022-08-31 07:35:00|106729.3|106704.3|106730.7|106705.7|106787.5|106747|106708.8|106683.8|1571
1661931600000|2022-08-31 07:40:00|106729.6|106704.6|106838.9|106813.9|106861.7|106828.5|106725.4|106688.6|1646
1661931900000|2022-08-31 07:45:00|106839|106814|106848.8|106823.8|106882.6|106857.6|106822.8|106797.8|1677
1661932200000|2022-08-31 07:50:00|106850.5|106825.5|106851.8|106801.8|106924|106884.6|106826.5|106780.2|1935
1661932500000|2022-08-31 07:55:00|106851.7|106801.7|106896|106846|106911.1|106866.1|106767.9|106742.9|1980
1661932800000|2022-08-31 08:00:00|106899.5|106849.5|106782.2|106757.2|106928.8|106878.8|106752.8|106712.9|1971
1661933100000|2022-08-31 08:05:00|106780.6|106755.6|106744.4|106719.4|106840.5|106815.5|106739.1|106699.9|1805
1661933400000|2022-08-31 08:10:00|106744.5|106719.5|106748.9|106723.9|106827|106798.2|106731.7|106694.7|1861
1661933700000|2022-08-31 08:15:00|106748.7|106723.7|106718.2|106693.2|106749.7|106724.7|106668.3|106643.3|1812
1661934000000|2022-08-31 08:20:00|106719|106694|106847.4|106822.4|106868.8|106843.8|106719|106694|1867
1661934300000|2022-08-31 08:25:00|106845|106820|106819.5|106794.5|106879|106854|106776.8|106751.8|1792
1661934600000|2022-08-31 08:30:00|106817.8|106792.8|106885|106860|106886.2|106861.2|106788.5|106746.4|1845
1661934900000|2022-08-31 08:35:00|106886.9|106861.9|106894.4|106869.4|107006.2|106969.8|106883.7|106852|1834
1661935200000|2022-08-31 08:40:00|106896.1|106871.1|107014.5|106989.5|107028|107003|106881.2|106856.2|1782
1661935500000|2022-08-31 08:45:00|107014.9|106989.9|106995.6|106970.6|107055.3|107030.3|106988.9|106963.9|1748
1661935800000|2022-08-31 08:50:00|106990.1|106965.1|106991.8|106966.8|107017.4|106992.4|106959|106933.7|1674
1661936100000|2022-08-31 08:55:00|106992.1|106967.1|107097.8|106981.8|107136.1|107020.1|106913.7|106886.8|2043
1661936400000|2022-08-31 09:00:00|107101.9|106985.9|106964.9|106939.9|107122.8|107057.3|106940.1|106915.1|2122
1661936700000|2022-08-31 09:05:00|106964.3|106939.3|106961.3|106936.3|107035.8|107007.4|106933.6|106908.6|1961
1661937000000|2022-08-31 09:10:00|106961.1|106936.1|107004.5|106979.5|107035.3|107005.4|106960.8|106928.2|1744
1661937300000|2022-08-31 09:15:00|107004.8|106979.8|106898.7|106873.7|107019.2|106984|106887.3|106862.3|1772
1661937600000|2022-08-31 09:20:00|106898.9|106873.9|106967.7|106942.7|106978.3|106953.3|106898.5|106873.5|1562
1661937900000|2022-08-31 09:25:00|106967.9|106942.9|107008.8|106983.8|107033.7|107008.7|106966.3|106941.3|1582
1661938200000|2022-08-31 09:30:00|107007.5|106982.5|106965.4|106940.4|107009.5|106984.5|106940.8|106915.8|1650
1661938500000|2022-08-31 09:35:00|106967.4|106942.4|106976.3|106951.3|106989.4|106964.4|106935.3|106910.3|1706
1661938800000|2022-08-31 09:40:00|106975.9|106950.9|106997.6|106972.6|106997.6|106972.6|106923.7|106898.7|1501
1661939100000|2022-08-31 09:45:00|106999.1|106974.1|107118.4|107093.4|107130.1|107099.3|106994.8|106969.8|1871
1661939400000|2022-08-31 09:50:00|107117.8|107092.8|107061.8|107036.8|107121.7|107096.7|107012.4|106987.4|1620
1661939700000|2022-08-31 09:55:00|107064.3|107039.3|107091.5|107066.5|107111.9|107083.1|107044.1|107019.1|1713
1661940000000|2022-08-31 10:00:00|107091.1|107066.1|106986.9|106961.9|107143|107118|106959.9|106934.9|1926
1661940300000|2022-08-31 10:05:00|106987.8|106962.8|106981|106956|107024.7|106999.7|106961.1|106936.1|1747
1661940600000|2022-08-31 10:10:00|106983.3|106958.3|106952.3|106927.3|107005.5|106980.5|106930.6|106905.6|1652
1661940900000|2022-08-31 10:15:00|106951.5|106926.5|106963|106938|107003.7|106978.7|106947.9|106922.9|1654
1661941200000|2022-08-31 10:20:00|106962.8|106937.8|107061.2|107036.2|107077.7|107047.6|106961.3|106936.3|1875
1661941500000|2022-08-31 10:25:00|107061.5|107036.5|107027.1|107002.1|107091|107054.7|107022.8|106997.8|1601
1661941800000|2022-08-31 10:30:00|107029|107004|107135.3|107110.3|107198.8|107152|107016.6|106991.6|1700
1661942100000|2022-08-31 10:35:00|107136.5|107111.5|107079|107054|107145.7|107120.7|107043.2|107018.2|1597
1661942400000|2022-08-31 10:40:00|107077.6|107052.6|107078.7|107053.7|107116|107091|107063.8|107038.5|1704
1661942700000|2022-08-31 10:45:00|107078.9|107053.9|107078.7|107053.7|107113.4|107088.4|107071.1|107044.7|1595
1661943000000|2022-08-31 10:50:00|107078.5|107053.5|107044|107019|107081.2|107056.2|106997.2|106964.5|1888
1661943300000|2022-08-31 10:55:00|107043.7|107018.7|107046.7|107021.7|107058.8|107033.8|107022.1|106995.5|1788
1661943600000|2022-08-31 11:00:00|107047.1|107022.1|106968.7|106943.7|107051.4|107026.4|106951.8|106926.8|1840
1661943900000|2022-08-31 11:05:00|106968.6|106943.6|106938|106913|106976.5|106951.5|106921.1|106889.6|1723
1661944200000|2022-08-31 11:10:00|106938.1|106913.1|106970.1|106945.1|106978.4|106953.4|106922.2|106897.2|1671
1661944500000|2022-08-31 11:15:00|106970.3|106945.3|106852.4|106827.4|106981.5|106956.5|106841.3|106816.3|1718
1661944800000|2022-08-31 11:20:00|106851|106826|106875.9|106850.9|106885.3|106860.3|106810.9|106785.9|1745
1661945100000|2022-08-31 11:25:00|106874.9|106849.9|106797.2|106772.2|106899.5|106874.5|106797.1|106772.1|1488
1661945400000|2022-08-31 11:30:00|106797|106772|106831.6|106806.6|106831.8|106806.8|106721.1|106696.1|1523
1661945700000|2022-08-31 11:35:00|106831.7|106806.7|106874|106849|106876|106851|106823.1|106789.7|1441
1661946000000|2022-08-31 11:40:00|106873.9|106848.9|106911|106886|106914.1|106889.1|106873.9|106848.9|1588
1661946300000|2022-08-31 11:45:00|106910.3|106885.3|106898.7|106873.7|106935.6|106910.6|106890.2|106865.2|1452
1661946600000|2022-08-31 11:50:00|106898.6|106873.6|106838.7|106813.7|106908.8|106883.8|106811.7|106786.7|1714
1661946900000|2022-08-31 11:55:00|106838.3|106813.3|106801.7|106776.7|106852.7|106827.7|106776.5|106751.5|1753
1661947200000|2022-08-31 12:00:00|106801.2|106776.2|106816.8|106791.8|106831.9|106806.9|106777.5|106752.5|1722
1661947500000|2022-08-31 12:05:00|106817.7|106792.7|106848.7|106823.7|106864.1|106839.1|106796.4|106771.4|1560
1661947800000|2022-08-31 12:10:00|106850.3|106825.3|106823|106751.4|106855.1|106830.1|106783.2|106741.3|1363
1661948100000|2022-08-31 12:15:00|106822.8|106751.8|106721.3|106696.3|106822.8|106751.8|106578.1|106553.1|2120
1661948400000|2022-08-31 12:20:00|106722.2|106697.2|106848.3|106823.3|106870|106845|106714.4|106689.4|2014
1661948700000|2022-08-31 12:25:00|106847.6|106822.6|106872.1|106847.1|106918.1|106888.1|106814.1|106789.1|1887
1661949000000|2022-08-31 12:30:00|106879.3|106854.3|106929.6|106904.6|107004.3|106979.3|106879.3|106854.3|1976
1661949300000|2022-08-31 12:35:00|106929|106904|106830.7|106805.7|106929.1|106904.1|106779.8|106754.8|1995
1661949600000|2022-08-31 12:40:00|106830.8|106805.8|106786.2|106761.2|106863.7|106838.7|106772.5|106747.5|2041
1661949900000|2022-08-31 12:45:00|106787.4|106762.4|106760.3|106735.3|106837.8|106812.8|106749.9|106724.9|1908
1661950200000|2022-08-31 12:50:00|106760.8|106735.8|106784.2|106759.2|106793.5|106768.5|106708.3|106683.3|1859
1661950500000|2022-08-31 12:55:00|106775.8|106750.8|106732.6|106707.6|106811.9|106786.9|106732.6|106707.6|1765
1661950800000|2022-08-31 13:00:00|106733.8|106708.8|106661.9|106636.9|106742.2|106717.2|106642.6|106617.6|1914
1661951100000|2022-08-31 13:05:00|106661.6|106636.6|106630.8|106605.8|106670|106645|106535.1|106510.1|1844
1661951400000|2022-08-31 13:10:00|106631.5|106606.5|106702|106677|106714.9|106689.9|106592.3|106567.3|1849
1661951700000|2022-08-31 13:15:00|106701.7|106676.7|106737.2|106712.2|106780.1|106755.1|106699.2|106674.2|1919
1661952000000|2022-08-31 13:20:00|106737.3|106712.3|106717.8|106692.8|106738.6|106713.6|106679.3|106654.3|1792
1661952300000|2022-08-31 13:25:00|106719.6|106694.6|106793.5|106768.5|106793.5|106768.5|106719.6|106694.6|1720
1661952600000|2022-08-31 13:30:00|106793.4|106768.4|106833.4|106808.4|106854.8|106814.4|106777.9|106752.9|1994
1661952900000|2022-08-31 13:35:00|106832.9|106807.9|106803.5|106778.5|106882.1|106857.1|106722.3|106697.3|2070
1661953200000|2022-08-31 13:40:00|106803.4|106778.4|106680.4|106655.4|106803.4|106778.4|106671.1|106646.1|2109
1661953500000|2022-08-31 13:45:00|106680.8|106655.8|106651.1|106626.1|106745.2|106720.2|106588.6|106563.6|2163
1661953800000|2022-08-31 13:50:00|106650.7|106625.7|106713.4|106688.4|106719.1|106691.8|106643.5|106615.3|2177
1661954100000|2022-08-31 13:55:00|106714.9|106689.9|106700.5|106675.5|106765.7|106740.7|106677.9|106652.9|2054
1661954400000|2022-08-31 14:00:00|106701.8|106676.8|106746.7|106721.7|106783.7|106758.7|106698.4|106673.4|2049
1661954700000|2022-08-31 14:05:00|106745|106720|106673.8|106648.8|106751.7|106726.7|106617|106592|2010
1661955000000|2022-08-31 14:10:00|106674.8|106649.8|106587.9|106562.9|106678.3|106653.3|106562.1|106537.1|1975
1661955300000|2022-08-31 14:15:00|106587.2|106562.2|106532.3|106507.3|106706.5|106681.5|106488.9|106463.9|2110
1661955600000|2022-08-31 14:20:00|106532.2|106507.2|106496.5|106471.5|106574.2|106549.2|106491.6|106466.6|2050
1661955900000|2022-08-31 14:25:00|106495.3|106470.3|106454.8|106429.8|106503.4|106478.4|106409.8|106384.8|2065
1661956200000|2022-08-31 14:30:00|106457.2|106432.2|106448.7|106423.7|106532.5|106507.5|106424.1|106399.1|2099
1661956500000|2022-08-31 14:35:00|106448.8|106423.8|106392.7|106367.7|106449.1|106424.1|106353.1|106328.1|2014
1661956800000|2022-08-31 14:40:00|106392.8|106367.8|106201.5|106176.5|106393.9|106368.9|106200.2|106172.9|2130
1661957100000|2022-08-31 14:45:00|106200.6|106175.6|106256.3|106231.3|106304.7|106279.7|106151.6|106123.8|2178
1661957400000|2022-08-31 14:50:00|106256.4|106231.4|106282.6|106257.6|106405.7|106380.7|106215.9|106190.9|2263
1661957700000|2022-08-31 14:55:00|106283.9|106258.9|106337.3|106312.3|106377.3|106352.3|106227.9|106202.9|2254
1661958000000|2022-08-31 15:00:00|106338.3|106313.3|106385.1|106360.1|106464|106439|106333.6|106308.6|2219
1661958300000|2022-08-31 15:05:00|106385|106360|106383.4|106358.4|106461|106436|106365.1|106340.1|2029
1661958600000|2022-08-31 15:10:00|106382.2|106357.2|106485.2|106460.2|106513.4|106488.4|106381.4|106356.4|2068
1661958900000|2022-08-31 15:15:00|106486.2|106461.2|106347.7|106322.7|106539.8|106514.8|106347.7|106322.7|2018
1661959200000|2022-08-31 15:20:00|106347|106322|106216.7|106191.7|106385.1|106360.1|106195.9|106170.9|2062
1661959500000|2022-08-31 15:25:00|106216.4|106191.4|106301.4|106276.4|106322|106297|106158.6|106133.6|1944
1661959800000|2022-08-31 15:30:00|106299.9|106274.9|106331.7|106306.7|106348.8|106323.8|106274.1|106249.1|1992
1661960100000|2022-08-31 15:35:00|106332.8|106307.8|106290.6|106240.6|106525.6|106418.6|106289.3|106239.3|2157
1661960400000|2022-08-31 15:40:00|106286.6|106236.6|106310|106285|106350.7|106302.7|106286.6|106236.6|2007
1661960700000|2022-08-31 15:45:00|106309.2|106284.2|106357.2|106307.2|106364.4|106317.9|106221.5|106165.1|1984
1661961000000|2022-08-31 15:50:00|106360.7|106310.7|106354.7|106304.7|106386.5|106337|106331.2|106281.3|2073
1661961300000|2022-08-31 15:55:00|106357.2|106307.2|106329.2|106279.2|106362.3|106319.8|106270.6|106245.6|1886
1661961600000|2022-08-31 16:00:00|106329|106279|106364.9|106314.9|106387.8|106322.3|106315.2|106265.2|1953
1661961900000|2022-08-31 16:05:00|106364.6|106314.6|106364.2|106314.2|106377.5|106337.4|106325.3|106279.5|1719
1661962200000|2022-08-31 16:10:00|106364.3|106314.3|106369|106319|106389.5|106345.6|106333.2|106298.1|1707
1661962500000|2022-08-31 16:15:00|106369.2|106319.2|106433.8|106383.8|106468.2|106394.8|106351.9|106305.3|1887
1661962800000|2022-08-31 16:20:00|106434.1|106384.1|106479.9|106429.9|106492.5|106447.3|106433.6|106378.9|1824
1661963100000|2022-08-31 16:25:00|106479.2|106429.2|106495.9|106445.9|106518.9|106464.2|106450.5|106399.7|1828
1661963400000|2022-08-31 16:30:00|106495.6|106445.6|106388.8|106306.3|106499.7|106449.7|106331.8|106293.3|1951
1661963700000|2022-08-31 16:35:00|106387.8|106309.8|106417.7|106367.7|106439.2|106387.7|106345|106303.9|1786
1661964000000|2022-08-31 16:40:00|106416.1|106366.1|106444.6|106394.6|106480.6|106421.1|106407.2|106357.1|1647
1661964300000|2022-08-31 16:45:00|106444.8|106394.8|106474.9|106424.9|106537|106448.4|106441.6|106384.6|1674
1661964600000|2022-08-31 16:50:00|106475|106425|106496.2|106446.2|106541|106476.7|106439.7|106387.1|1743
1661964900000|2022-08-31 16:55:00|106496.5|106446.5|106546.2|106521.2|106618.8|106555.2|106483.8|106426.5|1567
1661965200000|2022-08-31 17:00:00|106544.8|106519.8|106532.6|106482.6|106596.6|106537.9|106528.7|106478.5|1759
1661965500000|2022-08-31 17:05:00|106531.7|106481.7|106559.6|106509.6|106572.6|106515.7|106503.5|106447.7|1559
1661965800000|2022-08-31 17:10:00|106559.2|106509.2|106575.5|106525.5|106616.5|106552.4|106546.3|106503.4|1470
1661966100000|2022-08-31 17:15:00|106575.2|106525.2|106630.6|106580.6|106654.5|106598.7|106569.6|106519.6|1559
1661966400000|2022-08-31 17:20:00|106631.3|106581.3|106624.3|106574.3|106694.7|106606|106612|106554|1835
1661966700000|2022-08-31 17:25:00|106623.5|106573.5|106625.1|106575.1|106654.6|106614.6|106607.2|106561.2|1738
1661967000000|2022-08-31 17:30:00|106624|106574|106681.8|106631.8|106707.6|106648.7|106607.9|106566.1|1728
1661967300000|2022-08-31 17:35:00|106678.4|106628.4|106768.7|106718.7|106784.9|106721.5|106677.4|106611.3|1839
1661967600000|2022-08-31 17:40:00|106768.9|106718.9|106754.7|106704.7|106806.1|106745.9|106745|106679.8|1736
1661967900000|2022-08-31 17:45:00|106754.2|106704.2|106735|106710|106799.4|106727.8|106699.4|106658.2|1391
1661968200000|2022-08-31 17:50:00|106734.9|106709.9|106728.9|106678.9|106756.6|106710.7|106708.9|106663.1|1576
1661968500000|2022-08-31 17:55:00|106729.2|106679.2|106636.9|106586.9|106733.7|106683.7|106611|106572.7|1865
1661968800000|2022-08-31 18:00:00|106637.3|106587.3|106656.1|106606.1|106657.3|106620.4|106534.1|106497.8|1902
1661969100000|2022-08-31 18:05:00|106656|106606|106567.6|106517.6|106664.5|106627.2|106549.2|106513.6|1943
1661969400000|2022-08-31 18:10:00|106567|106517|106552.6|106527.6|106591.5|106562.4|106537.8|106503.2|1640
1661969700000|2022-08-31 18:15:00|106552.7|106527.7|106578|106553|106583.8|106553|106511.3|106483.2|1383
1661970000000|2022-08-31 18:20:00|106576.6|106551.6|106592.6|106567.6|106602.8|106568.2|106563.2|106528.4|1334
1661970300000|2022-08-31 18:25:00|106606.6|106556.6|106586.1|106536.1|106611.1|106575.7|106550.1|106517.4|1506
1661970600000|2022-08-31 18:30:00|106585.8|106535.8|106588.1|106563.1|106632.5|106595.9|106573|106534.3|1753
1661970900000|2022-08-31 18:35:00|106584.8|106559.8|106649.5|106624.5|106660.5|106626.7|106584.8|106552|1718
1661971200000|2022-08-31 18:40:00|106649.4|106624.4|106610.6|106585.6|106669|106627.5|106607.3|106571.2|1536
1661971500000|2022-08-31 18:45:00|106613.3|106588.3|106581|106556|106625|106600|106550.5|106521.7|1567
1661971800000|2022-08-31 18:50:00|106580.1|106555.1|106591.3|106566.3|106617|106577.7|106570.4|106534.8|1580
1661972100000|2022-08-31 18:55:00|106592.4|106567.4|106659.9|106634.9|106689.3|106642.8|106590.6|106561.9|1853
1661972400000|2022-08-31 19:00:00|106660.2|106635.2|106580.5|106555.5|106721|106682.4|106578.8|106553.8|1845
1661972700000|2022-08-31 19:05:00|106582.8|106557.8|106594.7|106544.7|106619.5|106579.3|106562.4|106525.2|1747
1661973000000|2022-08-31 19:10:00|106594.2|106544.2|106616.8|106566.8|106632.4|106592.5|106564.7|106529|1731
1661973300000|2022-08-31 19:15:00|106616.2|106566.2|106583.9|106558.9|106626.3|106588.4|106567.6|106534|1614
1661973600000|2022-08-31 19:20:00|106585.2|106560.2|106604.7|106579.7|106612.8|106587.8|106575|106544.3|1407
1661973900000|2022-08-31 19:25:00|106604.5|106579.5|106623.8|106598.8|106638.6|106599.6|106583.6|106551|1617
1661974200000|2022-08-31 19:30:00|106623.5|106598.5|106676.3|106626.3|106688.6|106636.6|106621.2|106566.6|2101
1661974500000|2022-08-31 19:35:00|106676.5|106626.5|106636.9|106586.9|106727.9|106647.5|106633.1|106583.1|1734
1661974800000|2022-08-31 19:40:00|106636.7|106586.7|106631|106581|106679.9|106619.6|106608.9|106558.9|1612
1661975100000|2022-08-31 19:45:00|106631.6|106581.6|106669|106619|106696.3|106646.3|106605.9|106562.5|1578
1661975400000|2022-08-31 19:50:00|106668.9|106618.9|106651.8|106601.8|106679.7|106639.1|106613.2|106551.6|1745
1661975700000|2022-08-31 19:55:00|106651.5|106601.5|106631.9|106581.9|106661.1|106602.5|106567.6|106507.9|1816
1661976000000|2022-08-31 20:00:00|106630.6|106580.6|106744.8|106694.8|106750|106695.3|106621.5|106564.4|1623
1661976300000|2022-08-31 20:05:00|106745.5|106695.5|106675.1|106625.1|106757|106698.6|106657.8|106597.6|1588
1661976600000|2022-08-31 20:10:00|106676|106626|106658.8|106608.8|106693.3|106634.5|106639.3|106579.1|1087
1661976900000|2022-08-31 20:15:00|106661.2|106611.2|106665.6|106615.6|106710.6|106647.3|106626.9|106541.3|1180
1661977200000|2022-08-31 20:20:00|106661.9|106611.9|106649.4|106599.4|106687|106637|106626|106548.6|1171
1661977500000|2022-08-31 20:25:00|106649.2|106599.2|106637.7|106587.7|106658.9|106607.9|106628.8|106578.8|1244
1661977800000|2022-08-31 20:30:00|106637.4|106587.4|106665.1|106590.8|106676.3|106604.8|106636.3|106570|969
1661978100000|2022-08-31 20:35:00|106652.5|106602.5|106649.6|106599.6|106690.3|106610.1|106640.1|106581.6|941
1661978400000|2022-08-31 20:40:00|106650.6|106600.6|106607.3|106557.3|106674.7|106610.6|106606.8|106547.7|1363
1661978700000|2022-08-31 20:45:00|106620.7|106547|106626.4|106576.4|106711.4|106595.4|106608.9|106531.2|978
1661979000000|2022-08-31 20:50:00|106639.4|106568.1|106615.6|106565.6|106654.3|106580.1|106609.3|106528.8|825
1661979300000|2022-08-31 20:55:00|106614.6|106564.6|106674.8|106558.8|106675.8|106564.6|106609.8|106497.6|1008
1661979600000|2022-08-31 21:00:00|106674.3|106558.3|106696.3|106580.3|106705|106589|106674.3|106558.3|15
1661979900000|2022-08-31 21:05:00|106679.4|106563.4|106719|106603|106736|106620|106679.4|106563.4|141
1661980200000|2022-08-31 21:10:00|106672.5|106556.5|106699.3|106583.3|106740.4|106624.4|106668.9|106552.9|67
1661980500000|2022-08-31 21:15:00|106693.3|106577.3|106710.8|106594.8|106733.7|106617.7|106670.5|106554.5|118
1661980800000|2022-08-31 21:20:00|106693.2|106577.2|106720.3|106604.3|106724.9|106608.9|106671.2|106555.2|15
1661981100000|2022-08-31 21:25:00|106720.2|106604.2|106697.3|106581.3|106737.3|106621.3|106638.3|106522.3|211
1661981400000|2022-08-31 21:30:00|106698.7|106582.7|106685.2|106569.2|106702.2|106586.2|106634.4|106518.4|745
1661981700000|2022-08-31 21:35:00|106686.6|106570.6|106694.9|106578.9|106710.8|106594.8|106643.6|106527.6|287
1661982000000|2022-08-31 21:40:00|106681.9|106565.9|106711|106595|106724.5|106608.5|106669.9|106553.9|287
1661982300000|2022-08-31 21:45:00|106701.8|106585.8|106700.9|106584.9|106742|106626|106659.7|106543.7|368
1661982600000|2022-08-31 21:50:00|106705.7|106589.7|106688.4|106572.4|106718.2|106602.2|106643.9|106527.9|372
1661982900000|2022-08-31 21:55:00|106674.4|106558.4|106668.1|106552.1|106740.3|106624.3|106628.1|106512.1|292
1661983200000|2022-08-31 22:00:00|106667.3|106551.3|106695.1|106579.1|106823.9|106707.9|106630.4|106514.4|997
1661983500000|2022-08-31 22:05:00|106698.1|106582.1|106657.3|106541.3|106709.8|106593.8|106644.8|106528.8|567
1661983800000|2022-08-31 22:10:00|106657.5|106541.5|106652.7|106536.7|106673.7|106557.7|106625|106522.6|560
1661984100000|2022-08-31 22:15:00|106653|106537|106664.8|106557.3|106690.8|106586.5|106638.2|106530.1|841
1661984400000|2022-08-31 22:20:00|106664.9|106557.4|106671.3|106555.3|106698.6|106582.7|106645.5|106546.4|927
1661984700000|2022-08-31 22:25:00|106676.5|106560.5|106660.6|106562.1|106702.5|106598.4|106656.5|106550.4|903
1661985000000|2022-08-31 22:30:00|106659|106565|106691.1|106575.1|106711.9|106599.3|106643.7|106548.9|783
1661985300000|2022-08-31 22:35:00|106691.4|106575.4|106696.3|106593|106718.5|106609.8|106677.8|106568.2|686
1661985600000|2022-08-31 22:40:00|106695.6|106596.4|106685.9|106569.9|106709.8|106616.1|106665.2|106567|770
1661985900000|2022-08-31 22:45:00|106691.8|106575.8|106682.9|106581|106714.2|106603.6|106678.5|106569.7|577
1661986200000|2022-08-31 22:50:00|106691.9|106580.9|106673.7|106582.5|106719|106612.1|106658.6|106576.2|630
1661986500000|2022-08-31 22:55:00|106674.6|106581.6|106675.6|106588.2|106689.1|106602.4|106662.6|106568|910
1661986800000|2022-08-31 23:00:00|106678.3|106572.5|106696.8|106606.1|106716.8|106627.1|106668.4|106568.3|1061
1661987100000|2022-08-31 23:05:00|106696.7|106606.3|106700.7|106612.8|106717.4|106633.5|106686.1|106578.8|1034
1661987400000|2022-08-31 23:10:00|106700.4|106613.4|106702.3|106611.5|106706.2|106632.1|106680.6|106575.3|1106
1661987700000|2022-08-31 23:15:00|106702.7|106611.7|106705|106631.9|106731.5|106648.2|106674.8|106591|964
1661988000000|2022-08-31 23:20:00|106705.2|106633.4|106739.6|106623.6|106740.3|106657.6|106689.8|106604.4|1127
1661988300000|2022-08-31 23:25:00|106739.8|106623.8|106860|106744|106863.2|106753.9|106710|106618.3|1650
1661988600000|2022-08-31 23:30:00|106857.1|106745.1|106849.5|106755.7|106905|106789|106823.8|106721|1917
1661988900000|2022-08-31 23:35:00|106848.8|106756.5|106858.7|106769.9|106873.3|106779|106827|106722.8|1407
1661989200000|2022-08-31 23:40:00|106860|106767.4|106863.4|106770|106871.6|106788.2|106837.8|106741.3|1180
1661989500000|2022-08-31 23:45:00|106866|106767.9|106866.4|106784.3|106874.3|106784.5|106829.5|106730.5|1323
1661989800000|2022-08-31 23:50:00|106866.8|106784.4|106902.1|106786.1|106908.8|106814.1|106842.1|106744.5|1798
1661990100000|2022-08-31 23:55:00|106901.7|106785.7|106849.6|106763.4|106912.8|106801|106818|106734.7|1930
1661990400000|2022-09-01 00:00:00|106857.5|106762.5|106935.3|106836.5|106963.3|106858.4|106856.5|106756|1679
1661990700000|2022-09-01 00:05:00|106938.3|106833.3|106922.3|106817.5|106971.1|106870.7|106903.8|106810.2|1660
1661991000000|2022-09-01 00:10:00|106922.1|106817.3|106991.6|106886.8|107000.3|106896.9|106889.5|106809.3|1888
1661991300000|2022-09-01 00:15:00|106989|106888.8|107016.6|106915.7|107043.7|106931.5|106979.8|106874.3|1874
1661991600000|2022-09-01 00:20:00|107007.5|106919.8|107010.7|106907.5|107031.6|106923.9|106940.9|106854.2|1515
1661991900000|2022-09-01 00:25:00|107010.8|106905.7|107009.9|106897.1|107022.1|106918.4|106977.2|106864.4|1521
1661992200000|2022-09-01 00:30:00|107007.4|106899.4|107016|106907|107032.7|106921.2|106952.5|106855.8|1547
1661992500000|2022-09-01 00:35:00|107016.2|106909.6|107027.3|106937|107046.8|106937|106971.4|106867|1645
1661992800000|2022-09-01 00:40:00|107025.6|106936.5|107022.7|106938.7|107056.5|106951.6|106990.1|106901|1699
1661993100000|2022-09-01 00:45:00|107027.9|106938.9|107026.5|106921.5|107070.1|106977.8|107012.8|106917.9|1627
1661993400000|2022-09-01 00:50:00|107029|106921.4|107045|106936.6|107068.2|106967.8|106973|106874.9|1691
1661993700000|2022-09-01 00:55:00|107044.1|106936.4|107015.4|106921.5|107044.1|106951.9|106992.2|106899.9|1758
1661994000000|2022-09-01 01:00:00|107017.8|106919.3|106966.4|106870|107022.2|106921.8|106950.6|106864.1|1659
1661994300000|2022-09-01 01:05:00|106969.7|106867.7|106975.4|106873.9|106995.2|106911.8|106944.8|106861.6|1406
1661994600000|2022-09-01 01:10:00|106974.4|106873.3|106991.7|106896.5|107014.6|106923.2|106954.1|106863|1498
1661994900000|2022-09-01 01:15:00|106992.6|106897.7|106956.1|106860.5|107002|106898|106924.2|106824.7|1517
1661995200000|2022-09-01 01:20:00|106956.2|106854.2|106966.3|106873.5|106977.2|106885.3|106918.6|106831.2|1483
1661995500000|2022-09-01 01:25:00|106966.2|106869.4|106984.3|106904.9|106993.5|106907.3|106945.2|106857.6|1508
1661995800000|2022-09-01 01:30:00|106983.1|106903.7|107023.1|106918.3|107040.5|106950.8|106979.9|106893.2|1828
1661996100000|2022-09-01 01:35:00|107027.1|106919.8|107029.7|106929.2|107057.4|106972|107000.6|106918.8|1551
1661996400000|2022-09-01 01:40:00|107026.3|106931.6|106987.7|106898.6|107048.6|106961.1|106978.7|106879.6|1503
1661996700000|2022-09-01 01:45:00|106989.4|106901|107017.2|106913.2|107024.6|106931|106975.9|106881.1|1436
1661997000000|2022-09-01 01:50:00|107017.5|106913.5|107002.4|106900.6|107030.5|106933.9|106965.5|106887.3|1760
1661997300000|2022-09-01 01:55:00|107003.6|106900.7|107007.7|106915.2|107030.6|106942.2|106986.6|106898.3|1696
1661997600000|2022-09-01 02:00:00|107007.5|106914.9|106990.7|106888.7|107017.2|106932|106962.8|106886|1758
1661997900000|2022-09-01 02:05:00|106990.2|106889|106993|106903.3|107004.9|106913.1|106974.3|106882.6|1582
1661998200000|2022-09-01 02:10:00|106992.7|106903|106971.4|106883.7|107024.2|106929.3|106942.4|106865|1936
1661998500000|2022-09-01 02:15:00|106974.3|106881.8|106991.1|106898.1|107003.6|106920.5|106950.8|106872.1|1961
1661998800000|2022-09-01 02:20:00|106989.6|106898.9|106974.1|106878.7|106994.6|106904.5|106948.7|106856.8|1704
1661999100000|2022-09-01 02:25:00|106972.2|106875.4|106963.3|106868.7|106980.4|106877.1|106920.4|106832.4|1803
1661999400000|2022-09-01 02:30:00|106964.4|106868.4|106921.3|106871.3|106990.6|106892.5|106921.3|106848.8|1780
1661999700000|2022-09-01 02:35:00|106920.8|106870.8|106940.1|106830.4|106955.5|106875.2|106879.1|106806.4|1840
1662000000000|2022-09-01 02:40:00|106939|106830.8|106940.5|106860.6|106957.2|106873.8|106904.5|106821.2|1603
1662000300000|2022-09-01 02:45:00|106947.7|106857.9|106966.3|106871.9|106982.3|106878.3|106918.7|106836.9|1960
1662000600000|2022-09-01 02:50:00|106967.3|106872|107002.5|106913.4|107020.7|106915.7|106945.8|106855.3|1856
1662000900000|2022-09-01 02:55:00|107002.7|106913.6|107001|106895.9|107030.6|106929|106985.9|106889.3|1620
1662001200000|2022-09-01 03:00:00|107000.9|106890.5|106974|106877.8|107013.6|106904.4|106967.2|106867.8|1973
1662001500000|2022-09-01 03:05:00|106976.9|106878.6|106997|106902.3|107012.5|106907.1|106924|106839.9|1771
1662001800000|2022-09-01 03:10:00|106997.2|106903.8|106992.1|106888.2|107016.3|106922.7|106965.9|106875.9|1783
1662002100000|2022-09-01 03:15:00|106987.5|106889.9|107014.3|106898.3|107017.4|106906.4|106976|106877.2|1560
1662002400000|2022-09-01 03:20:00|107014.7|106899|107010.8|106894.8|107025.3|106917.4|106993.6|106889.2|1440
1662002700000|2022-09-01 03:25:00|107011.7|106895.7|106976.1|106873.6|107013.3|106904.5|106954.5|106866.8|1495
1662003000000|2022-09-01 03:30:00|106976|106873.4|106985.5|106869.5|107003.4|106904.7|106970|106863.8|1608
1662003300000|2022-09-01 03:35:00|106985.6|106869.6|107021|106938.5|107031.1|106952.9|106977.9|106868.6|939
1662003600000|2022-09-01 03:40:00|107019.9|106938.9|107068.8|106984.7|107086.4|107006|107011.1|106909.9|1579
1662003900000|2022-09-01 03:45:00|107072.1|106980.9|107112.2|107019.5|107170.5|107077|107051.3|106959.2|1515
1662004200000|2022-09-01 03:50:00|107102.9|107027.1|107131.9|107023.2|107143.6|107043.5|107076.2|106998.6|1397
1662004500000|2022-09-01 03:55:00|107131.5|107022.8|107088.4|107006|107136.5|107045.3|107070.6|106990.7|1312
1662004800000|2022-09-01 04:00:00|107086.6|107007.9|107085.1|107003.8|107107.3|107025.6|107062.8|106976.3|1039
1662005100000|2022-09-01 04:05:00|107086.6|107002.8|107099.5|107015.7|107116.9|107036.5|107073.2|106988.7|1955
1662005400000|2022-09-01 04:10:00|107101.6|107015.3|107138.9|107040.3|107150.4|107061.3|107080.5|107014.3|1580
1662005700000|2022-09-01 04:15:00|107134.3|107043.5|107133.1|107040.4|107150.6|107059.4|107106.8|107016|1134
1662006000000|2022-09-01 04:20:00|107138.8|107034.3|107138.1|107041.8|107152.4|107063.9|107110.7|107021.8|1106
1662006300000|2022-09-01 04:25:00|107138|107041.7|107133.3|107052.6|107163.5|107068.7|107109|107022.6|1188
1662006600000|2022-09-01 04:30:00|107133.2|107052|107178.1|107081|107189.6|107111.2|107109.7|107030.9|1359
1662006900000|2022-09-01 04:35:00|107174.1|107084.2|107126.4|107033|107180.9|107085.6|107115.5|107025.4|1072
1662007200000|2022-09-01 04:40:00|107115.1|107040.7|107148.3|107054.3|107163.7|107071.8|107104|107009.4|1066
1662007500000|2022-09-01 04:45:00|107149.4|107055|107105.6|107022.5|107154.1|107058.2|107074.7|106958.7|1352
1662007800000|2022-09-01 04:50:00|107107|107020.3|107115.1|107022.1|107124|107051.2|107086.6|106972.3|1732
1662008100000|2022-09-01 04:55:00|107113.1|107027.1|107124|107024.1|107130.7|107051.5|107088.7|106992.5|1063
1662008400000|2022-09-01 05:00:00|107126.8|107022.2|107189.2|107103.9|107192.6|107110.4|107097.4|107008.5|1286
1662008700000|2022-09-01 05:05:00|107187|107102|107157.6|107080.1|107209.1|107121.3|107123.1|107007.1|1389
1662009000000|2022-09-01 05:10:00|107155.3|107080.9|107152.9|107044.5|107203.2|107134.8|107136.6|107040.6|1295
1662009300000|2022-09-01 05:15:00|107155.5|107045|107132.7|107039.3|107166.2|107080|107107|107020.1|1445
1662009600000|2022-09-01 05:20:00|107132.1|107039.4|107066.7|106996.6|107149.5|107064.5|107044|106977.8|1319
1662009900000|2022-09-01 05:25:00|107056.7|107006.7|107012.8|106962.8|107106.8|107031.6|107012.5|106927.7|1874
1662010200000|2022-09-01 05:30:00|107037.6|106929.7|107051.5|106967.6|107072.1|106995.7|107012.6|106917.1|1590
1662010500000|2022-09-01 05:35:00|107051.3|106968.4|107015|106965|107066|106992.6|107006|106938.8|1284
1662010800000|2022-09-01 05:40:00|107015.6|106965.6|107011.2|106929.4|107057.9|106971.3|106976.1|106914.9|1645
1662011100000|2022-09-01 05:45:00|107011.3|106929.5|106995.5|106945.5|107040.2|106961.8|106977.9|106916.5|1624
1662011400000|2022-09-01 05:50:00|106995.7|106945.7|107014.4|106943.4|107023|106963.2|106944.6|106891.7|1806
1662011700000|2022-09-01 05:55:00|107015.4|106942|106997.8|106947.8|107036.7|106972.8|106976.1|106910.7|1736
1662012000000|2022-09-01 06:00:00|106997.7|106947.7|107051.5|107001.5|107053.3|107003.3|106944.3|106894.3|1842
1662012300000|2022-09-01 06:05:00|107051|107001|107025.7|107000.7|107059.7|107028.9|107015.8|106977.6|1604
1662012600000|2022-09-01 06:10:00|107026.2|107001.2|107064.4|107014.4|107097.3|107057.7|107023.4|106986.2|1423
1662012900000|2022-09-01 06:15:00|107064.8|107014.8|107051.4|107001.4|107100.9|107058.3|107015.8|106977.7|1670
1662013200000|2022-09-01 06:20:00|107051.2|107001.2|107063.9|107038.9|107106.5|107047.6|107023.7|106983.4|1724
1662013500000|2022-09-01 06:25:00|107063.8|107038.8|107150.5|107034.5|107170.8|107108.5|107054.4|106984.2|1857
1662013800000|2022-09-01 06:30:00|107154.7|107038.7|107019.5|106969.5|107167.4|107052.4|107013.8|106963.8|1901
1662014100000|2022-09-01 06:35:00|107018.7|106968.7|106982.7|106932.7|107097.6|107047.6|106967.7|106928.3|1817
1662014400000|2022-09-01 06:40:00|106982.8|106932.8|106971.1|106946.1|107005.7|106972.6|106968.1|106929.2|1482
1662014700000|2022-09-01 06:45:00|106971.3|106946.3|107051|107026|107051.5|107026.5|106930|106897.5|1760
1662015000000|2022-09-01 06:50:00|107050.6|107025.6|106905.8|106880.8|107053|107028|106894.6|106869.6|1724
1662015300000|2022-09-01 06:55:00|106904.7|106879.7|106967.4|106917.4|106969.7|106919.7|106865.5|106840.3|1930
1662015600000|2022-09-01 07:00:00|106966.4|106916.4|106992.9|106967.9|107109.4|107079|106959.6|106912.1|2133
1662015900000|2022-09-01 07:05:00|106992.1|106967.1|106929.5|106904.5|107001.9|106975.7|106925.7|106886.3|1661
1662016200000|2022-09-01 07:10:00|106930.4|106905.4|106891.1|106866.1|106954.7|106929.7|106875.1|106850.1|1633
1662016500000|2022-09-01 07:15:00|106889.9|106864.9|106852.7|106827.7|106922|106890.1|106846.1|106807.6|1735
1662016800000|2022-09-01 07:20:00|106851.9|106826.9|106856.2|106831.2|106899.2|106862.8|106805.6|106780.6|1826
1662017100000|2022-09-01 07:25:00|106860.7|106835.7|106919.2|106894.2|106992.8|106923.3|106845.1|106808.2|2038
1662017400000|2022-09-01 07:30:00|106928.2|106878.2|106987.9|106962.9|107029.4|106995.4|106902.8|106848|1956
1662017700000|2022-09-01 07:35:00|106988|106963|107057.1|107032.1|107073.8|107048.8|106971.9|106946.2|1673
1662018000000|2022-09-01 07:40:00|107056.8|107031.8|106991|106941|107058.6|107033.6|106976.4|106926.8|1585
1662018300000|2022-09-01 07:45:00|106990.8|106940.8|106917.3|106867.3|107016|106978.2|106915.9|106866.7|1559
1662018600000|2022-09-01 07:50:00|106911.1|106861.1|106947.4|106897.4|106960.3|106935.3|106860|106810|1652
1662018900000|2022-09-01 07:55:00|106949.3|106899.3|106836.3|106762.7|106972.1|106926.6|106813.9|106762.7|1791
1662019200000|2022-09-01 08:00:00|106842.2|106761|106872|106847|106934.4|106909.4|106781.6|106736.9|1829
1662019500000|2022-09-01 08:05:00|106872.2|106847.2|106896.1|106871.1|106910.1|106878.1|106819.4|106784.9|1644
1662019800000|2022-09-01 08:10:00|106896|106871|106833.8|106808.8|106930.2|106905.2|106766|106721.3|1715
1662020100000|2022-09-01 08:15:00|106830.8|106805.8|106796.8|106771.8|106851.9|106826.9|106769.4|106733.3|1639
1662020400000|2022-09-01 08:20:00|106797.4|106772.4|106852.7|106827.7|106865.3|106840.3|106706|106656|1995
1662020700000|2022-09-01 08:25:00|106853.3|106828.3|106878.2|106853.2|106880.5|106855.5|106805.5|106769.2|1759
1662021000000|2022-09-01 08:30:00|106871.9|106846.9|106988.7|106963.7|107007.1|106982.1|106817.7|106792.7|1959
1662021300000|2022-09-01 08:35:00|106989|106964|107018.2|106993.2|107052.9|107015.5|106967.7|106942.7|1875
1662021600000|2022-09-01 08:40:00|107012.9|106987.9|106910.2|106885.2|107026.2|106994.9|106903.4|106878.4|1850
1662021900000|2022-09-01 08:45:00|106911.4|106886.4|106978.5|106953.5|106990.5|106965.5|106908.7|106883.7|1756
1662022200000|2022-09-01 08:50:00|106978.6|106953.6|107024.5|106999.5|107076.7|107051.7|106953.1|106928.1|1796
1662022500000|2022-09-01 08:55:00|107024.7|106999.7|107021.8|106971.8|107039.6|107014.6|106996.3|106964.4|1726
1662022800000|2022-09-01 09:00:00|107021.6|106971.6|106906.9|106881.9|107031.1|106989.9|106874.1|106849.1|1909
1662023100000|2022-09-01 09:05:00|106906.8|106881.8|106947.9|106922.9|106954.4|106929.4|106895.8|106870.8|1807
1662023400000|2022-09-01 09:10:00|106946.9|106921.9|107003.9|106978.9|107033.6|107008.6|106945.4|106920.4|1764
1662023700000|2022-09-01 09:15:00|107003|106978|107051.3|107026.3|107061.4|107036.4|106945.1|106920.1|1715
1662024000000|2022-09-01 09:20:00|107051.2|107026.2|107012|106987|107088.5|107063.5|107009.7|106984.7|1611
1662024300000|2022-09-01 09:25:00|107011.6|106986.6|107035.9|107010.9|107056.5|107031.5|106998.5|106973.5|1544
1662024600000|2022-09-01 09:30:00|107036|107011|107101.6|107076.6|107105.4|107080.4|107024.7|106999.7|1633
1662024900000|2022-09-01 09:35:00|107101.7|107076.7|107064.4|107039.4|107113.4|107088.4|107064.4|107039.4|1440
1662025200000|2022-09-01 09:40:00|107065.2|107040.2|106986.3|106961.3|107079.6|107054.6|106975|106950|1556
1662025500000|2022-09-01 09:45:00|106986.1|106961.1|106982.1|106957.1|107021|106989|106959.1|106926.6|1627
1662025800000|2022-09-01 09:50:00|106982|106957|106958.9|106933.9|106986.4|106961.4|106921.2|106896.2|1650
1662026100000|2022-09-01 09:55:00|106959.6|106934.6|106959.8|106934.8|107004.8|106979.8|106942.8|106917.8|1549
1662026400000|2022-09-01 10:00:00|106959.9|106934.9|107029.7|107004.7|107058|107033|106951.1|106926.1|1720
1662026700000|2022-09-01 10:05:00|107029.3|107004.3|107062.5|107037.5|107086.5|107059.6|107029.2|107004.2|1813
1662027000000|2022-09-01 10:10:00|107061.3|107036.3|107108.8|107083.8|107114.4|107089.4|107051.5|107026.5|1605
1662027300000|2022-09-01 10:15:00|107107.8|107082.8|107115.1|107090.1|107161.1|107136.1|107102.9|107077.9|1704
1662027600000|2022-09-01 10:20:00|107115.8|107090.8|107130.2|107105.2|107161.7|107136.7|107096.2|107062.1|1678
1662027900000|2022-09-01 10:25:00|107129.8|107104.8|107144.1|107119.1|107157.4|107132.4|107129.8|107104.8|1474
1662028200000|2022-09-01 10:30:00|107144.8|107119.8|107244.7|107219.7|107291.1|107266.1|107141.7|107116.7|1926
1662028500000|2022-09-01 10:35:00|107244.8|107219.8|107259.7|107234.7|107273|107248|107219.5|107194.5|1623
1662028800000|2022-09-01 10:40:00|107259.8|107234.8|107224.1|107199.1|107268.8|107243.8|107213.3|107186.1|1500
1662029100000|2022-09-01 10:45:00|107224.2|107199.2|107175.8|107150.8|107235.4|107210.4|107169.2|107144.2|1711
1662029400000|2022-09-01 10:50:00|107174.7|107149.7|107223.4|107198.4|107250|107225|107157.3|107132.3|1766
1662029700000|2022-09-01 10:55:00|107223.5|107198.5|107196.1|107171.1|107233.4|107208.4|107165.3|107140.3|1585
1662030000000|2022-09-01 11:00:00|107199.5|107174.5|107162.4|107137.4|107254|107223.9|107136.6|107108.5|1776
1662030300000|2022-09-01 11:05:00|107162.7|107137.7|107199|107174|107238.2|107213.2|107156.1|107131.1|1639
1662030600000|2022-09-01 11:10:00|107200.3|107175.3|107196.2|107171.2|107271.8|107246.8|107193.8|107168.8|1593
1662030900000|2022-09-01 11:15:00|107196.4|107171.4|107245.9|107220.9|107246.5|107221.5|107194.8|107169.8|1459
1662031200000|2022-09-01 11:20:00|107245.4|107220.4|107255.8|107230.8|107267.7|107242.7|107213.4|107188.4|1527
1662031500000|2022-09-01 11:25:00|107256.6|107231.6|107290.9|107265.9|107321.9|107296.9|107239|107214|1685
1662031800000|2022-09-01 11:30:00|107290.6|107265.6|107259.1|107234.1|107304|107279|107250.1|107225.1|1660
1662032100000|2022-09-01 11:35:00|107258.8|107233.8|107223.3|107198.3|107297|107272|107220.6|107195.6|1628
1662032400000|2022-09-01 11:40:00|107221.1|107196.1|107210.8|107185.8|107242.5|107217.5|107195.6|107170.6|1645
1662032700000|2022-09-01 11:45:00|107210.6|107185.6|107209.1|107184.1|107231|107206|107183.7|107149.6|1648
1662033000000|2022-09-01 11:50:00|107208.7|107183.7|107272.1|107247.1|107276.6|107251.6|107182.5|107157.5|1712
1662033300000|2022-09-01 11:55:00|107271.2|107246.2|107310.4|107285.4|107339|107314|107253.7|107228.7|1773
1662033600000|2022-09-01 12:00:00|107308.2|107283.2|107311.4|107286.4|107348.9|107323.9|107269|107238.4|1720
1662033900000|2022-09-01 12:05:00|107311.8|107286.8|107341.2|107316.2|107347.2|107322.2|107280.4|107255.4|1540
1662034200000|2022-09-01 12:10:00|107340.4|107315.4|107386.6|107361.6|107404.5|107379.5|107330.2|107305.2|1644
1662034500000|2022-09-01 12:15:00|107386.2|107361.2|107406.2|107381.2|107418.1|107393.1|107365.7|107340.7|1362
1662034800000|2022-09-01 12:20:00|107407.1|107382.1|107506.4|107481.4|107508.8|107483.8|107407.1|107382.1|1573
1662035100000|2022-09-01 12:25:00|107505.7|107480.7|107529.1|107479.1|107721.2|107605.2|107502.8|107473.8|1674
1662035400000|2022-09-01 12:30:00|107535|107485|107615.3|107590.3|107680.6|107654.7|107481.8|107442.5|2131
1662035700000|2022-09-01 12:35:00|107616.1|107591.1|107607|107582|107656.2|107631.2|107571.7|107546.7|2004
1662036000000|2022-09-01 12:40:00|107606.4|107581.4|107616.2|107591.2|107641.7|107616.7|107532.1|107507.1|1918
1662036300000|2022-09-01 12:45:00|107615.9|107590.9|107595.5|107570.5|107651.1|107621.8|107548|107523|1824
1662036600000|2022-09-01 12:50:00|107595.4|107570.4|107605.8|107580.8|107620.6|107595.6|107544|107519|1820
1662036900000|2022-09-01 12:55:00|107604.9|107579.9|107615.3|107590.3|107634.5|107609.5|107559.1|107534.1|1690
1662037200000|2022-09-01 13:00:00|107615.8|107590.8|107504.2|107479.2|107637.1|107612.1|107502.4|107477.4|1834
1662037500000|2022-09-01 13:05:00|107503.8|107478.8|107516.8|107491.8|107536.4|107508.9|107457.5|107432.5|1796
1662037800000|2022-09-01 13:10:00|107516.9|107491.9|107558.7|107533.7|107564.2|107539.2|107507.3|107482.3|1833
1662038100000|2022-09-01 13:15:00|107557.6|107532.6|107587.1|107562.1|107618.9|107589.6|107536.1|107511.1|1977
1662038400000|2022-09-01 13:20:00|107585.6|107560.6|107487.5|107462.5|107594.7|107569.7|107487.5|107455.7|2070
1662038700000|2022-09-01 13:25:00|107486.8|107461.8|107586.1|107561.1|107642.4|107599.6|107470.8|107445.8|1990
1662039000000|2022-09-01 13:30:00|107586.7|107561.7|107719.3|107694.3|107740.4|107715.4|107554.9|107521.5|2156
1662039300000|2022-09-01 13:35:00|107719.2|107694.2|107669.5|107644.5|107722.3|107697.3|107648.5|107609.1|2113
1662039600000|2022-09-01 13:40:00|107671.2|107646.2|107638.6|107535.6|107715.1|107690.1|107613.4|107514.8|2032
1662039900000|2022-09-01 13:45:00|107637.3|107537.6|107717.7|107692.7|107755.7|107730.7|107585.1|107511|2124
1662040200000|2022-09-01 13:50:00|107717.8|107692.8|107707.5|107682.5|107746.7|107721.7|107674.6|107649.6|2008
1662040500000|2022-09-01 13:55:00|107709.2|107684.2|107703|107594.7|107748.4|107723.4|107650.6|107572.9|2114
1662040800000|2022-09-01 14:00:00|107698.4|107597|108052.4|108002.4|108105.6|108055.6|107672.3|107578.7|2360
1662041100000|2022-09-01 14:05:00|108052.7|108002.7|108181.1|108156.1|108193.9|108158.8|108027.9|107977.9|2227
1662041400000|2022-09-01 14:10:00|108180.5|108155.5|108151.5|108126.5|108205.3|108176.1|108129.2|108104.2|2141
1662041700000|2022-09-01 14:15:00|108150.5|108125.5|108114.3|108064.3|108201.9|108176.3|108102.5|108064.1|2225
1662042000000|2022-09-01 14:20:00|108108.7|108058.7|107943.4|107893.4|108127.4|108099.5|107943.4|107888.9|2231
1662042300000|2022-09-01 14:25:00|107936.7|107886.7|107900.5|107875.5|107994|107950.3|107842.8|107792.8|2243
1662042600000|2022-09-01 14:30:00|107896.7|107871.7|108023.3|107973.3|108050.8|108009.6|107855.4|107805.8|2198
1662042900000|2022-09-01 14:35:00|108023.9|107973.9|108162.5|108137.5|108177|108149.1|107982.8|107957.8|2156
1662043200000|2022-09-01 14:40:00|108162.7|108137.7|108146.4|108121.4|108194.3|108169.3|108095.1|108070.1|2021
1662043500000|2022-09-01 14:45:00|108148.9|108123.9|108365.8|108340.8|108407|108378.3|108146.4|108121.4|2266
1662043800000|2022-09-01 14:50:00|108366.5|108341.5|108121.4|108096.4|108379.8|108354.8|108066.1|108016.1|2268
1662044100000|2022-09-01 14:55:00|108123.4|108098.4|108123.2|108098.2|108144.5|108115.6|108046.5|108021.5|2212
1662044400000|2022-09-01 15:00:00|108124.6|108099.6|108038.3|108013.3|108124.6|108099.6|108008.5|107981.8|2120
1662044700000|2022-09-01 15:05:00|108038.5|108013.5|107944.3|107919.3|108040.2|108015.2|107873.4|107842|2196
1662045000000|2022-09-01 15:10:00|107944.5|107919.5|108012|107962|108069.9|108036.8|107929.2|107895|2153
1662045300000|2022-09-01 15:15:00|108012.4|107962.4|108015|107990|108044.2|108013.6|107933|107902.9|2081
1662045600000|2022-09-01 15:20:00|108015.1|107990.1|108033.9|108008.9|108080.3|108047.1|107972.2|107943|2009
1662045900000|2022-09-01 15:25:00|108033.3|108008.3|108092.5|108042.5|108120.4|108077.6|107989.1|107944.7|2130
1662046200000|2022-09-01 15:30:00|108092.6|108042.6|108077.5|108007.3|108105.4|108060.4|107985.8|107919|2208
1662046500000|2022-09-01 15:35:00|108078.2|108006.5|108090.4|107987.4|108120.6|108054.5|108010.5|107939.2|2098
1662046800000|2022-09-01 15:40:00|108094.7|107985|108181.9|108131.9|108198.3|108148.3|108041.6|107964.6|1964
1662047100000|2022-09-01 15:45:00|108181.6|108131.6|108137.2|108112.2|108204.2|108161.8|108136.6|108087.7|1913
1662047400000|2022-09-01 15:50:00|108136.8|108111.8|108103.6|108053.6|108159.6|108124.6|108096.1|108048.5|1992
1662047700000|2022-09-01 15:55:00|108103.3|108053.3|108037.5|108012.5|108141.8|108093|108036.7|108008.9|1923
1662048000000|2022-09-01 16:00:00|108035.6|108010.6|107923.7|107898.7|108048|108020.5|107914.6|107876.1|2035
1662048300000|2022-09-01 16:05:00|107923.4|107898.4|107926.4|107901.4|107998.8|107962.9|107911|107879.2|1819
1662048600000|2022-09-01 16:10:00|107925.2|107900.2|107951.9|107901.9|107974.3|107942.1|107913.8|107880.5|1939
1662048900000|2022-09-01 16:15:00|107951.8|107901.8|107890.6|107840.6|107955.8|107914.5|107874.2|107813|1787
1662049200000|2022-09-01 16:20:00|107890.3|107840.3|107884.8|107834.8|107934|107886.6|107842.4|107792.4|2109
1662049500000|2022-09-01 16:25:00|107884.4|107834.4|107894.3|107844.3|107932.7|107882.7|107855.4|107801.4|2087
1662049800000|2022-09-01 16:30:00|107894.4|107844.4|107896|107846|107960.3|107903.5|107891.4|107841.4|1963
1662050100000|2022-09-01 16:35:00|107896.7|107846.7|107991.2|107941.2|108021.2|107964.1|107893.8|107835.1|2006
1662050400000|2022-09-01 16:40:00|107991.3|107941.3|108054.3|108004.3|108060.1|108013.9|107981.2|107908|1861
1662050700000|2022-09-01 16:45:00|108054.1|108004.1|108118.5|108068.5|108123|108073|108047|107997|1560
1662051000000|2022-09-01 16:50:00|108117.9|108067.9|108144.5|108094.5|108155|108116|108115.2|108065.2|1639
1662051300000|2022-09-01 16:55:00|108150.7|108100.7|108187.7|108073.9|108187.9|108158.8|108119.8|108073.9|1709
1662051600000|2022-09-01 17:00:00|108164.9|108114.9|108143.4|108093.4|108190.2|108152.2|108135.9|108063.7|1913
1662051900000|2022-09-01 17:05:00|108143.3|108093.3|108136.7|108086.7|108181.7|108138.8|108120.8|108070.8|1584
1662052200000|2022-09-01 17:10:00|108138.6|108088.6|108104.6|108054.6|108168.4|108118.4|108091.8|108041.8|1674
1662052500000|2022-09-01 17:15:00|108104.4|108054.4|108081.6|108031.6|108114.7|108068.3|108062.6|108024.6|1434
1662052800000|2022-09-01 17:20:00|108080.9|108030.9|108000.1|107950.1|108081.6|108042.2|107982.5|107945|1625
1662053100000|2022-09-01 17:25:00|107999.9|107949.9|107971.1|107921.1|108015.8|107979.5|107954|107905.5|1755
1662053400000|2022-09-01 17:30:00|107971|107921|107957.9|107932.9|107986.7|107944.2|107913.1|107872.3|1700
1662053700000|2022-09-01 17:35:00|107958|107933|107961.6|107911.6|108000.4|107967.2|107943.9|107905.2|1715
1662054000000|2022-09-01 17:40:00|107960.9|107910.9|107975.7|107950.7|107989.2|107953.1|107941.9|107900.3|1698
1662054300000|2022-09-01 17:45:00|107974.9|107949.9|108018.1|107968.1|108031.5|107997.5|107974.9|107929.1|1678
1662054600000|2022-09-01 17:50:00|108018.3|107968.3|108030.9|107980.9|108050.3|108001.7|107989.5|107949.1|1595
1662054900000|2022-09-01 17:55:00|108030.3|107980.3|107982.7|107932.7|108040.4|107990.4|107963.4|107911.7|1787
1662055200000|2022-09-01 18:00:00|107983|107933|107956.1|107931.1|108021.2|107991.2|107930.7|107892.2|1924
1662055500000|2022-09-01 18:05:00|107956|107931|107939.9|107914.9|107981.6|107956.6|107935.7|107886.7|1908
1662055800000|2022-09-01 18:10:00|107940|107915|107958.9|107908.9|107973.8|107940.2|107938.1|107896.4|1740
1662056100000|2022-09-01 18:15:00|107958.2|107908.2|107967.1|107917.1|107987.9|107957.1|107935.1|107893.1|1753
1662056400000|2022-09-01 18:20:00|107966.3|107916.3|107874.8|107824.8|107970.4|107935.4|107843.3|107777.7|1842
1662056700000|2022-09-01 18:25:00|107875|107825|107879.2|107829.2|107890|107844.4|107811.4|107761.4|1945
1662057000000|2022-09-01 18:30:00|107878.4|107828.4|107908.7|107858.7|107926.2|107885.7|107846.8|107796.8|1810
1662057300000|2022-09-01 18:35:00|107908.4|107858.4|107940.8|107890.8|107961.3|107923.5|107869.5|107828.9|1910
1662057600000|2022-09-01 18:40:00|107940.7|107890.7|107969|107919|107983.6|107933.6|107913.2|107865.3|1878
1662057900000|2022-09-01 18:45:00|107969.1|107919.1|108009.6|107959.6|108010.5|107973.3|107948|107888.7|1748
1662058200000|2022-09-01 18:50:00|108011.6|107961.6|107937.8|107887.8|108021.7|107985|107934.8|107884.8|1724
1662058500000|2022-09-01 18:55:00|107938.4|107888.4|108034.8|108009.8|108050.3|108013|107923.9|107887.3|1874
1662058800000|2022-09-01 19:00:00|108034.7|108009.7|107975.8|107950.8|108054.4|108011.5|107949.4|107920.3|1786
1662059100000|2022-09-01 19:05:00|107975.5|107950.5|107933.4|107908.4|107975.5|107950.5|107900.9|107864.1|1522
1662059400000|2022-09-01 19:10:00|107933.8|107908.8|107880.2|107855.2|107951.7|107926.7|107866.7|107838.6|1644
1662059700000|2022-09-01 19:15:00|107880.1|107855.1|107942.6|107892.6|107946.9|107896.9|107876.1|107840.7|1476
1662060000000|2022-09-01 19:20:00|107942.9|107892.9|107975.3|107925.3|108001.8|107951.8|107937.8|107887.8|1400
1662060300000|2022-09-01 19:25:00|107975.4|107925.4|107983.8|107933.8|107989.6|107942.4|107953|107910.7|1419
1662060600000|2022-09-01 19:30:00|107983.3|107933.3|107999.7|107926.4|108014.7|107951.5|107978.4|107913.8|1408
1662060900000|2022-09-01 19:35:00|107999.8|107926.7|107989.9|107939.9|108007.7|107947.9|107948.4|107885|1985
1662061200000|2022-09-01 19:40:00|107989.2|107939.2|108032.8|107982.8|108072.3|108017.8|107989.2|107937.2|1502
1662061500000|2022-09-01 19:45:00|108032.5|107982.5|108055.2|108005.2|108066.9|108005.4|108029|107969.8|1450
1662061800000|2022-09-01 19:50:00|108065.2|107994.6|108011.2|107961.2|108070.1|108010.3|108009.1|107959.1|1692
1662062100000|2022-09-01 19:55:00|108011.3|107961.3|108020.9|107970.9|108032.5|107970.9|107968.9|107906.9|1974
1662062400000|2022-09-01 20:00:00|108019|107969|107982.9|107932.9|108040.8|107974.2|107967.1|107910.7|1331
1662062700000|2022-09-01 20:05:00|107983.1|107933.1|108054.2|108004.2|108056.3|108006.3|107982.5|107922.8|1107
1662063000000|2022-09-01 20:10:00|108054.4|108004.4|108057.8|108007.8|108064.1|108014.1|108052.2|108002.2|803
1662063300000|2022-09-01 20:15:00|108057.9|108007.9|108039.3|107989.3|108057.9|108007.9|108037.6|107987.6|863
1662063600000|2022-09-01 20:20:00|108039.4|107989.4|108031.8|107981.8|108050.1|108000.1|108015.8|107960.9|871
1662063900000|2022-09-01 20:25:00|108032.2|107982.2|108067.1|108017.1|108081|108031|108020.6|107970.6|1192
1662064200000|2022-09-01 20:30:00|108066|108016|108081.4|108031.4|108091.5|108032.2|108061.5|108002.2|845
1662064500000|2022-09-01 20:35:00|108081.8|108031.8|108066.4|108016.4|108086.7|108036.7|108064.9|108007|707
1662064800000|2022-09-01 20:40:00|108066.9|108016.9|108062.4|108012.4|108081.4|108021.4|108045.2|107983.7|1041
1662065100000|2022-09-01 20:45:00|108076.4|108002.3|108058.5|107969.9|108103.4|108014.5|108039.4|107947.2|841
1662065400000|2022-09-01 20:50:00|108063.2|107964.1|108066.4|107957.1|108105.7|108005.8|108008.2|107933.1|1142
1662065700000|2022-09-01 20:55:00|108063.4|107959.1|108107.1|107991.1|108112.9|107997.7|107949.7|107833.7|1670
1662066000000|2022-09-01 21:00:00|108106.6|107990.6|108072.4|107956.4|108131.4|108015.4|108060.7|107944.7|82
1662066300000|2022-09-01 21:05:00|108066.9|107950.9|108066.4|107950.4|108083.6|107967.6|108047.5|107931.5|80
1662066600000|2022-09-01 21:10:00|108042.1|107926.1|108057.6|107941.6|108095|107979|108024.1|107908.1|246
1662066900000|2022-09-01 21:15:00|108060.8|107944.8|108007.6|107891.6|108082.5|107966.5|107984.3|107868.3|673
1662067200000|2022-09-01 21:20:00|108007.7|107891.7|108016.1|107900.1|108051.9|107935.9|107981|107865|564
1662067500000|2022-09-01 21:25:00|108016.2|107900.2|108030.5|107914.5|108073|107957|108003.9|107887.9|260
1662067800000|2022-09-01 21:30:00|108040.8|107924.8|108027.8|107911.8|108041.4|107925.4|108006.1|107890.1|383
1662068100000|2022-09-01 21:35:00|108028.1|107912.1|108038|107922|108084.5|107968.5|108013.5|107897.5|427
1662068400000|2022-09-01 21:40:00|108038.8|107922.8|108046.6|107930.6|108070.9|107954.9|108013.2|107897.2|328
1662068700000|2022-09-01 21:45:00|108055.7|107939.7|108011.9|107895.9|108066.8|107950.8|107987.4|107871.4|257
1662069000000|2022-09-01 21:50:00|108010|107894|107992|107876|108031.2|107915.2|107981.9|107865.9|482
1662069300000|2022-09-01 21:55:00|108003.4|107887.4|108012|107896|108035.2|107919.2|107972.1|107856.1|1002
1662069600000|2022-09-01 22:00:00|108011.7|107895.7|107984.4|107868.4|108023.3|107907.3|107971.6|107855.6|575
1662069900000|2022-09-01 22:05:00|107973.4|107857.4|108009.7|107893.7|108025.1|107912.8|107967.6|107857.4|448
1662070200000|2022-09-01 22:10:00|108013.9|107897.9|108072.5|107956.5|108075.7|107959.7|107992.3|107880.4|696
1662070500000|2022-09-01 22:15:00|108073.1|107957.1|108055.6|107939.6|108097.6|107981.6|108053.1|107937.1|635
1662070800000|2022-09-01 22:20:00|108056.4|107940.4|108074.2|107958.2|108081.2|107965.2|108054.3|107938.3|632
1662071100000|2022-09-01 22:25:00|108073.9|107957.9|108080.1|107964.1|108090.5|107974.5|108052|107936|498
1662071400000|2022-09-01 22:30:00|108072.1|107956.1|108070.1|107954.1|108082.9|107966.9|108044.8|107928.8|646
1662071700000|2022-09-01 22:35:00|108071|107955|108058.6|107942.6|108082.8|107966.8|108044.4|107928.4|751
1662072000000|2022-09-01 22:40:00|108058.4|107942.4|108075|107959|108087.8|107971.8|108055.3|107939.3|738
1662072300000|2022-09-01 22:45:00|108077.7|107961.7|108052.6|107936.6|108084.2|107968.2|108047.3|107931.3|832
1662072600000|2022-09-01 22:50:00|108054.8|107938.8|108060.8|107944.8|108072.2|107956.2|108045.2|107929.2|526
1662072900000|2022-09-01 22:55:00|108062|107946|108069.8|107953.8|108084|107968|108057.4|107941.4|556
1662073200000|2022-09-01 23:00:00|108069.7|107953.7|108080.1|107964.1|108099.2|107988.3|108067|107951|800
1662073500000|2022-09-01 23:05:00|108079.3|107963.3|108066.3|107950.3|108084|107973.1|108055.4|107939.8|1133
1662073800000|2022-09-01 23:10:00|108067.1|107951.1|108055.6|107939.6|108067.2|107954|108048.8|107932.8|1233
1662074100000|2022-09-01 23:15:00|108056.6|107940.6|108055.9|107949|108061.3|107956.4|108043.9|107933.2|1247
1662074400000|2022-09-01 23:20:00|108054.4|107953.9|108062.4|107951.4|108067.2|107961.6|108044.2|107933.7|1186
1662074700000|2022-09-01 23:25:00|108061.3|107951.1|108049.7|107945.5|108070|107973.2|108041.4|107936.4|1453
1662075000000|2022-09-01 23:30:00|108049.8|107945.6|108042.3|107941.5|108071.7|107978.3|108023.7|107933|1799
1662075300000|2022-09-01 23:35:00|108042.9|107940.4|108037.5|107921.5|108051.6|107958.6|108003.9|107907.1|1488
1662075600000|2022-09-01 23:40:00|108039.6|107927.5|108025.9|107910.1|108040.9|107948.7|107998|107910.1|1835
1662075900000|2022-09-01 23:45:00|108022.4|107916.7|107997.9|107886.4|108025.5|107948.4|107955.3|107877.1|1231
1662076200000|2022-09-01 23:50:00|107998.2|107886.1|107992.3|107880.9|108005.4|107909.7|107964.5|107860|1680
1662076500000|2022-09-01 23:55:00|107991.1|107882.9|107986.9|107884|108004.8|107903.4|107973.3|107869.9|1275
1662076800000|2022-09-02 00:00:00|107996.5|107880.5|107998.2|107887.1|108024.9|107918.9|107981.1|107869.7|1719
1662077100000|2022-09-02 00:05:00|107994.1|107892.2|107962.7|107849.4|108015.8|107907.7|107938.3|107836.5|1640
1662077400000|2022-09-02 00:10:00|107962.3|107850|107954.8|107848.4|107981.8|107884.6|107913.7|107817.4|1596
1662077700000|2022-09-02 00:15:00|107953.9|107849.4|107959.9|107862.7|107977.5|107878.5|107928.9|107827.3|1873
1662078000000|2022-09-02 00:20:00|107959.4|107864|107942|107843.6|107979.1|107870|107925.3|107814.9|1799
1662078300000|2022-09-02 00:25:00|107941.9|107843.5|107919.5|107812.7|107950.2|107868.1|107910.7|107808.9|1468
1662078600000|2022-09-02 00:30:00|107919.2|107813.1|107968.4|107852.4|107972.4|107889|107902.3|107803.8|1494
1662078900000|2022-09-02 00:35:00|107969.7|107853.7|107967.9|107871.7|107979.6|107881.5|107943.6|107840.4|1592
1662079200000|2022-09-02 00:40:00|107976.3|107862.1|107954.5|107858.2|107978.2|107885|107935|107846.8|1763
1662079500000|2022-09-02 00:45:00|107954.1|107858.1|107990.2|107899.9|107999.8|107925.7|107950.1|107849.9|1324
1662079800000|2022-09-02 00:50:00|107997.3|107889.9|107952.2|107861.8|108002|107915.9|107927.8|107843.9|1551
1662080100000|2022-09-02 00:55:00|107952.9|107860.4|107944.7|107840.6|107986.7|107888.4|107913.6|107815|1778
1662080400000|2022-09-02 01:00:00|107944.8|107841|107928.3|107822.1|107953.2|107846.3|107895.9|107798.1|1787
1662080700000|2022-09-02 01:05:00|107928.2|107822|107919.9|107817.3|107947.4|107848.6|107905.3|107800.8|1503
1662081000000|2022-09-02 01:10:00|107920.5|107816.8|107966.5|107853.3|107973.3|107873.4|107915.2|107812|1598
1662081300000|2022-09-02 01:15:00|107966.3|107853.5|107921.8|107818|107979.1|107882.6|107907.6|107807.1|1645
1662081600000|2022-09-02 01:20:00|107921.6|107818.3|107945.6|107839.3|107948.1|107855.9|107909.2|107809.3|1533
1662081900000|2022-09-02 01:25:00|107945.5|107839.2|107915.1|107817.1|107954.7|107872.9|107899.9|107808.1|1428
1662082200000|2022-09-02 01:30:00|107911.7|107820.2|107931.5|107822.7|107951.3|107852.4|107906.4|107806.9|1666
1662082500000|2022-09-02 01:35:00|107931.1|107823.2|107905.1|107806.4|107937.8|107846.6|107856.3|107768.2|1578
1662082800000|2022-09-02 01:40:00|107905.4|107803.5|107918.4|107821.5|107926.1|107843.1|107882|107781.5|1709
1662083100000|2022-09-02 01:45:00|107921.8|107817.2|107925.4|107839.9|107936|107844|107889.2|107788.9|1653
1662083400000|2022-09-02 01:50:00|107925.6|107840.2|107907.4|107819.7|107935.2|107854.1|107893.8|107803.6|1826
1662083700000|2022-09-02 01:55:00|107910.1|107816|107945.1|107837.7|107953.9|107859|107882.8|107797.3|1559
1662084000000|2022-09-02 02:00:00|107942.8|107838.8|107949.5|107839.9|107986.2|107886.5|107920.7|107832.9|1578
1662084300000|2022-09-02 02:05:00|107949.1|107840|107978.7|107869.6|107982.2|107889.2|107930.8|107837.6|1400
1662084600000|2022-09-02 02:10:00|107974.7|107874.5|107958.7|107858|107987.4|107896.3|107945.6|107838.8|1646
1662084900000|2022-09-02 02:15:00|107957.3|107856.7|107971.1|107867.5|107982.8|107882.7|107956.4|107848.9|1277
1662085200000|2022-09-02 02:20:00|107971.2|107862.4|107955.9|107842.6|107996.5|107896.5|107944|107841.4|1491
1662085500000|2022-09-02 02:25:00|107955.4|107842.4|107959.5|107868.4|107980.7|107881.5|107947.3|107834.1|1406
1662085800000|2022-09-02 02:30:00|107967.4|107856.7|107943.4|107833.9|107969.3|107893.2|107916.1|107833.9|1878
1662086100000|2022-09-02 02:35:00|107943.3|107833.7|107926|107810.5|107966|107875.8|107913.2|107805.6|1563
1662086400000|2022-09-02 02:40:00|107922.2|107815.5|107929.6|107829.5|107941.5|107840.3|107913.2|107803.4|1321
1662086700000|2022-09-02 02:45:00|107929.5|107830.7|107887|107782.9|107936.4|107834.2|107883.2|107773.7|1212
1662087000000|2022-09-02 02:50:00|107887.5|107791.1|107908|107799.8|107925.3|107827.2|107873.3|107766.6|1267
1662087300000|2022-09-02 02:55:00|107908.2|107799.4|107923|107820|107931|107843.7|107878.7|107791.8|1294
1662087600000|2022-09-02 03:00:00|107922.7|107820.5|107912.8|107818|107927.5|107834.4|107866.6|107783.6|1460
1662087900000|2022-09-02 03:05:00|107910.2|107821.1|107912.9|107824.4|107928.9|107838.1|107902.4|107797.7|1450
1662088200000|2022-09-02 03:10:00|107919.4|107817.9|107893.2|107801.8|107928.9|107849.6|107883.8|107786.7|1388
1662088500000|2022-09-02 03:15:00|107893.1|107801.7|107914.9|107810.3|107921.2|107829.3|107869.7|107786.1|1284
1662088800000|2022-09-02 03:20:00|107915|107808.8|107907.3|107804.7|107926.5|107841.9|107887.6|107787.8|1276
1662089100000|2022-09-02 03:25:00|107907.7|107805.5|107924.7|107820.3|107932.5|107849.2|107895|107796.8|1232
1662089400000|2022-09-02 03:30:00|107925|107820.8|107911.9|107813.4|107925|107833.2|107887|107791|1241
1662089700000|2022-09-02 03:35:00|107911.4|107813.6|107906.5|107801.3|107924.2|107829.8|107893.3|107790.6|866
1662090000000|2022-09-02 03:40:00|107903|107804.1|107919.9|107837.8|107926.6|107849.2|107881.8|107794.5|983
1662090300000|2022-09-02 03:45:00|107919.4|107837.1|107909.5|107810.7|107934|107851.4|107900|107805.9|1224
1662090600000|2022-09-02 03:50:00|107909.6|107810.6|107892.6|107795.4|107910.7|107820.5|107872.8|107769.3|1320
1662090900000|2022-09-02 03:55:00|107895.2|107791.3|107874.5|107788.1|107906.1|107817.8|107852.7|107762.6|1145
1662091200000|2022-09-02 04:00:00|107874.6|107787.8|107854.5|107773.3|107874.6|107797.3|107829.4|107758.3|1019
1662091500000|2022-09-02 04:05:00|107854.6|107773.4|107856.7|107770.1|107875|107805.5|107833.6|107758.2|1093
1662091800000|2022-09-02 04:10:00|107854.7|107773.1|107858.2|107808.2|107890.5|107822.9|107832.4|107758.2|1186
1662092100000|2022-09-02 04:15:00|107858.3|107808.3|107850.4|107769.7|107885.8|107818.7|107837.8|107767.5|1343
1662092400000|2022-09-02 04:20:00|107849.1|107772.5|107843|107767.3|107858.1|107793.1|107808.9|107732.6|1294
1662092700000|2022-09-02 04:25:00|107842.6|107766.9|107848|107773.8|107857.9|107787.7|107820.1|107748.8|1268
1662093000000|2022-09-02 04:30:00|107847.1|107774.7|107890.9|107806.1|107895.3|107822.7|107833.7|107753.7|1155
1662093300000|2022-09-02 04:35:00|107888|107809.1|107861.4|107811.4|107893.2|107821.8|107847.4|107776.2|1224
1662093600000|2022-09-02 04:40:00|107861.3|107811.3|107883.3|107807.4|107926.7|107864.2|107859.9|107794|1348
1662093900000|2022-09-02 04:45:00|107888.1|107802.4|107912.9|107842.4|107920.9|107856|107866.3|107790.9|1412
1662094200000|2022-09-02 04:50:00|107901.7|107851.7|107868.4|107786.8|107914.4|107851.7|107849.9|107776.3|1547
1662094500000|2022-09-02 04:55:00|107853|107803|107827.3|107752.4|107885.1|107816.9|107815.9|107736.9|1404
1662094800000|2022-09-02 05:00:00|107826.7|107752.6|107783.7|107713.4|107836.2|107765.5|107736.4|107643.9|1778
1662095100000|2022-09-02 05:05:00|107772.6|107722.6|107780.1|107730.1|107823.2|107760.5|107772.3|107709.1|1595
1662095400000|2022-09-02 05:10:00|107780|107730|107799.4|107749.4|107816.4|107753.9|107770.8|107707.6|1463
1662095700000|2022-09-02 05:15:00|107799.1|107749.1|107789.3|107739.3|107821.8|107765|107785.8|107723.4|1094
1662096000000|2022-09-02 05:20:00|107789.8|107739.8|107770.7|107697.5|107804.6|107740.1|107752.7|107689.9|1340
1662096300000|2022-09-02 05:25:00|107770.1|107700.1|107787.9|107717.9|107795.9|107736|107750.4|107688|1550
1662096600000|2022-09-02 05:30:00|107778.3|107728.3|107808|107758|107808.2|107758.2|107746.2|107676.3|1346
1662096900000|2022-09-02 05:35:00|107803.7|107753.7|107763.6|107713.6|107813.4|107758.9|107741.5|107680.5|1401
1662097200000|2022-09-02 05:40:00|107773.9|107701.6|107771.9|107721.9|107807.6|107745.9|107744.9|107675.8|1404
1662097500000|2022-09-02 05:45:00|107772.1|107722.1|107809.7|107759.7|107820.7|107770|107772.1|107721.6|1486
1662097800000|2022-09-02 05:50:00|107810.3|107760.3|107812.9|107762.9|107829.2|107768.4|107782|107722|1506
1662098100000|2022-09-02 05:55:00|107811.8|107761.8|107826.5|107737.3|107850.5|107789|107793.9|107728.5|1609
1662098400000|2022-09-02 06:00:00|107808.3|107758.3|107820.8|107770.8|107847.1|107798.8|107796|107741.9|1660
1662098700000|2022-09-02 06:05:00|107821|107771|107864.5|107839.5|107879.2|107839.5|107812.1|107763.7|1640
1662099000000|2022-09-02 06:10:00|107863.7|107838.7|107876.4|107851.4|107886|107851.4|107840.5|107805.7|1382
1662099300000|2022-09-02 06:15:00|107875.5|107850.5|107923.2|107873.2|107966.3|107932.5|107873|107841.6|1765
1662099600000|2022-09-02 06:20:00|107920|107870|107865.1|107840.1|107941.7|107898.8|107858.7|107821.7|1687
1662099900000|2022-09-02 06:25:00|107864.7|107839.7|107887.1|107862.1|107908|107864.4|107836.9|107811.7|1434
1662100200000|2022-09-02 06:30:00|107885.4|107860.4|107830.2|107780.2|107914.6|107876.9|107820.9|107776.3|1822
1662100500000|2022-09-02 06:35:00|107830.4|107780.4|107819.9|107794.9|107866.8|107831|107810.6|107780.4|1606
1662100800000|2022-09-02 06:40:00|107819.8|107794.8|107737|107687|107843|107818|107727.8|107686.6|1766
1662101100000|2022-09-02 06:45:00|107736.9|107686.9|107654.1|107604.1|107763|107725.7|107635.7|107601.2|1811
1662101400000|2022-09-02 06:50:00|107650.1|107600.1|107661.8|107636.8|107696.6|107657.8|107624.9|107590|1812
1662101700000|2022-09-02 06:55:00|107661.7|107636.7|107719|107669|107761.1|107715.2|107634.2|107609.2|1831
1662102000000|2022-09-02 07:00:00|107738.8|107660.3|107628.4|107603.4|107740.1|107697.7|107605.8|107580.8|2012
1662102300000|2022-09-02 07:05:00|107627.4|107602.4|107686.4|107661.4|107700.8|107671.8|107594.5|107569.5|1799
1662102600000|2022-09-02 07:10:00|107685.7|107660.7|107578.7|107553.7|107687.1|107662.1|107571.4|107546.4|1955
1662102900000|2022-09-02 07:15:00|107578.8|107553.8|107527.7|107502.7|107634.5|107609.5|107521.3|107489.2|1772
1662103200000|2022-09-02 07:20:00|107527.9|107502.9|107434.9|107409.9|107544.2|107505.7|107423.1|107397|1958
1662103500000|2022-09-02 07:25:00|107437|107412|107378|107353|107473|107445.1|107370.8|107345.8|1974
1662103800000|2022-09-02 07:30:00|107377.7|107352.7|107507.5|107482.5|107518|107488.8|107373.9|107348.9|2067
1662104100000|2022-09-02 07:35:00|107507.2|107482.2|107530.7|107505.7|107550.7|107517.1|107486.5|107461.5|1629
1662104400000|2022-09-02 07:40:00|107530.4|107505.4|107541.9|107516.9|107560.6|107535.6|107488.2|107458.2|1801
1662104700000|2022-09-02 07:45:00|107542.6|107517.6|107539.2|107514.2|107576.1|107551.1|107509.9|107467.5|1574
1662105000000|2022-09-02 07:50:00|107538.2|107513.2|107568.1|107543.1|107595.1|107570.1|107534.5|107509.5|1377
1662105300000|2022-09-02 07:55:00|107568|107543|107648|107598|107649.1|107615.1|107567.4|107542.4|1616
1662105600000|2022-09-02 08:00:00|107636|107611|107622.3|107597.3|107657.1|107623.3|107589.9|107545.1|1377
1662105900000|2022-09-02 08:05:00|107622.2|107597.2|107613.6|107588.6|107666.5|107641.5|107609|107582.9|1496
1662106200000|2022-09-02 08:10:00|107613.4|107588.4|107669.1|107644.1|107670.8|107645.8|107611.5|107579.3|1353
1662106500000|2022-09-02 08:15:00|107668.9|107643.9|107625.3|107600.3|107690.7|107665.7|107571.1|107546.1|1470
1662106800000|2022-09-02 08:20:00|107625.8|107600.8|107634.2|107609.2|107674.1|107649.1|107591.4|107559.1|1676
1662107100000|2022-09-02 08:25:00|107633.7|107608.7|107658.2|107633.2|107681.4|107656.4|107600.5|107575.5|1649
1662107400000|2022-09-02 08:30:00|107659.3|107634.3|107762.6|107737.6|107764.1|107739.1|107645.5|107602.9|1746
1662107700000|2022-09-02 08:35:00|107762.2|107737.2|107768.7|107743.7|107768.7|107743.7|107696.5|107671.5|1664
1662108000000|2022-09-02 08:40:00|107767.4|107742.4|107767.8|107742.8|107796.4|107771.4|107744.4|107719.4|1685
1662108300000|2022-09-02 08:45:00|107768.2|107743.2|107739.8|107714.8|107786.8|107761.8|107725.1|107695.4|1681
1662108600000|2022-09-02 08:50:00|107740.9|107715.9|107742.4|107717.4|107763.1|107728.6|107725.5|107688.8|1538
1662108900000|2022-09-02 08:55:00|107739.9|107714.9|107797.5|107747.5|107829.8|107766.5|107730.8|107696.1|1698
1662109200000|2022-09-02 09:00:00|107791.8|107741.8|107782.6|107757.6|107804.6|107772|107738.2|107713.2|1721
1662109500000|2022-09-02 09:05:00|107783.2|107758.2|107893.4|107868.4|107911.1|107886.1|107780.8|107755.8|1700
1662109800000|2022-09-02 09:10:00|107893.3|107868.3|107842.3|107817.3|107895.1|107870.1|107828.5|107803.5|1544
1662110100000|2022-09-02 09:15:00|107842.5|107817.5|107803.8|107778.8|107853|107828|107765.9|107740.9|1623
1662110400000|2022-09-02 09:20:00|107804.3|107779.3|107714.9|107689.9|107821.1|107796.1|107711.7|107686.7|1585
1662110700000|2022-09-02 09:25:00|107714.8|107689.8|107656.9|107631.9|107716.8|107691.8|107629.1|107604.1|1681
1662111000000|2022-09-02 09:30:00|107651.3|107626.3|107581.8|107556.8|107664|107639|107580.7|107555.7|1665
1662111300000|2022-09-02 09:35:00|107581.9|107556.9|107582.5|107557.5|107648.9|107623.9|107556.4|107531.4|1747
1662111600000|2022-09-02 09:40:00|107582.6|107557.6|107626.8|107601.8|107645.5|107620.5|107562.1|107537.1|1794
1662111900000|2022-09-02 09:45:00|107627.1|107602.1|107666.3|107641.3|107674.5|107649.5|107620.2|107595.2|1732
1662112200000|2022-09-02 09:50:00|107666.4|107641.4|107595.7|107570.7|107667.2|107642.2|107575.5|107549.1|1459
1662112500000|2022-09-02 09:55:00|107593.4|107568.4|107534.1|107509.1|107612.8|107587.8|107490.1|107465.1|1855
1662112800000|2022-09-02 10:00:00|107533.9|107508.9|107424.2|107399.2|107533.9|107508.9|107409.6|107368.1|1953
1662113100000|2022-09-02 10:05:00|107422.2|107397.2|107535.9|107510.9|107547.4|107516.8|107403|107378|1820
1662113400000|2022-09-02 10:10:00|107536.6|107511.6|107565.1|107540.1|107573.2|107548.2|107516.5|107491.5|1592
1662113700000|2022-09-02 10:15:00|107565.5|107540.5|107555.2|107530.2|107594.3|107569.3|107534.9|107509.9|1713
1662114000000|2022-09-02 10:20:00|107553.8|107528.8|107560.6|107535.6|107580.5|107555.5|107539.2|107514.2|1552
1662114300000|2022-09-02 10:25:00|107559.7|107534.7|107623.2|107598.2|107623.2|107598.2|107548.1|107523.1|1405
1662114600000|2022-09-02 10:30:00|107623.3|107598.3|107680.4|107655.4|107709.8|107684.8|107622.6|107597.6|1604
1662114900000|2022-09-02 10:35:00|107680.6|107655.6|107597.4|107572.4|107685.6|107660.6|107583.6|107549.5|1588
1662115200000|2022-09-02 10:40:00|107597.9|107572.9|107558.8|107533.8|107609.3|107584.3|107535|107510|1816
1662115500000|2022-09-02 10:45:00|107559.1|107534.1|107531.5|107506.5|107571.6|107546.6|107513.6|107488.6|1509
1662115800000|2022-09-02 10:50:00|107531.7|107506.7|107533.3|107508.3|107570.3|107545.3|107522.9|107497.9|1538
1662116100000|2022-09-02 10:55:00|107532.1|107507.1|107547.4|107522.4|107556.1|107531.1|107515.6|107490.6|1707
1662116400000|2022-09-02 11:00:00|107547.6|107522.6|107569.1|107544.1|107593.3|107568.3|107515.1|107490.1|1750
1662116700000|2022-09-02 11:05:00|107569.2|107544.2|107588.8|107563.8|107592.8|107567.8|107559.2|107534.2|1554
1662117000000|2022-09-02 11:10:00|107589.3|107564.3|107668.6|107643.6|107679.7|107654.7|107589.3|107563.4|1723
1662117300000|2022-09-02 11:15:00|107668.3|107643.3|107684.2|107659.2|107690.1|107665.1|107638.9|107613.9|1745
1662117600000|2022-09-02 11:20:00|107684|107659|107711.8|107686.8|107717.6|107692.6|107659.9|107634.9|1723
1662117900000|2022-09-02 11:25:00|107711.6|107686.6|107710.2|107685.2|107726.7|107701.7|107677.7|107652.7|1823
1662118200000|2022-09-02 11:30:00|107710|107685|107675.1|107650.1|107730|107705|107659.1|107634.1|1750
1662118500000|2022-09-02 11:35:00|107675|107650|107634.1|107609.1|107686.5|107661.5|107608.8|107583.8|1731
1662118800000|2022-09-02 11:40:00|107634|107609|107632.8|107607.8|107683.9|107658.9|107610.9|107585.9|1734
1662119100000|2022-09-02 11:45:00|107634.4|107609.4|107568.5|107543.5|107661.7|107636.7|107564.3|107539.3|1755
1662119400000|2022-09-02 11:50:00|107568.1|107543.1|107485.1|107460.1|107584.8|107559.8|107473.6|107448.6|1785
1662119700000|2022-09-02 11:55:00|107485.2|107460.2|107608.3|107583.3|107652.8|107627.8|107484.6|107459.6|2014
1662120000000|2022-09-02 12:00:00|107608.8|107583.8|107536.9|107511.9|107639.2|107614.2|107516.6|107491.6|1893
1662120300000|2022-09-02 12:05:00|107537.3|107512.3|107532.3|107507.3|107559.2|107531.9|107484.9|107459.9|1847
1662120600000|2022-09-02 12:10:00|107531.9|107506.9|107594.8|107569.8|107595.3|107570.3|107496.5|107471.5|1777
1662120900000|2022-09-02 12:15:00|107594.9|107569.9|107561.5|107536.5|107659.6|107634.6|107560.6|107535.6|1851
1662121200000|2022-09-02 12:20:00|107562.3|107537.3|107511.8|107486.8|107586.8|107561.8|107506.3|107481.3|1750
1662121500000|2022-09-02 12:25:00|107512.4|107487.4|107459.6|107343.6|107581.1|107533.6|107377.5|107261.5|1190
1662121800000|2022-09-02 12:30:00|107457|107341|107202.6|107152.6|107703.2|107587.2|107067.2|107017.2|1319
1662122100000|2022-09-02 12:35:00|107194.3|107144.3|107357.7|107307.7|107363.2|107313.2|107134.5|107098.1|1314
1662122400000|2022-09-02 12:40:00|107357.8|107307.8|107555.1|107505.1|107581.1|107531.1|107295.1|107256.4|1305
1662122700000|2022-09-02 12:45:00|107562.7|107512.7|107472.1|107447.1|107669.4|107644.2|107470|107445|1307
1662123000000|2022-09-02 12:50:00|107474.2|107449.2|107455.1|107430.1|107484|107449.2|107359|107319.2|1296
1662123300000|2022-09-02 12:55:00|107457|107432|107369.8|107344.8|107475.6|107450.6|107349.5|107324.5|1263
1662123600000|2022-09-02 13:00:00|107372.1|107347.1|107356|107331|107492.7|107467.7|107342.6|107317.6|1232
1662123900000|2022-09-02 13:05:00|107353.6|107328.6|107327.9|107302.9|107425.1|107400.1|107318.7|107293.7|1256
1662124200000|2022-09-02 13:10:00|107321.2|107296.2|107407.1|107382.1|107407.1|107382.1|107275.9|107250.9|1232
1662124500000|2022-09-02 13:15:00|107406|107381|107290.5|107265.5|107410.4|107385.4|107266|107241|1236
1662124800000|2022-09-02 13:20:00|107290.4|107265.4|107327.6|107302.6|107361.1|107336.1|107271.4|107246.4|1257
1662125100000|2022-09-02 13:25:00|107327.7|107302.7|107349|107324|107403.3|107378.3|107310.2|107285.2|1216
1662125400000|2022-09-02 13:30:00|107348|107323|107497.9|107447.9|107539.6|107503.3|107332|107307|1262
1662125700000|2022-09-02 13:35:00|107495.9|107445.9|107433.4|107408.4|107542.8|107517.8|107390.8|107365.8|1251
1662126000000|2022-09-02 13:40:00|107431.9|107406.9|107498.9|107473.9|107529.4|107504.4|107425|107400|1254
1662126300000|2022-09-02 13:45:00|107497.6|107472.6|107384.4|107359.4|107497.6|107472.6|107320.2|107295.2|1278
1662126600000|2022-09-02 13:50:00|107384.1|107359.1|107431.9|107406.9|107466|107441|107314.6|107289.6|1278
1662126900000|2022-09-02 13:55:00|107432.2|107407.2|107508.5|107430.1|107508.5|107464.5|107379.5|107354.5|1259
1662127200000|2022-09-02 14:00:00|107507.4|107427|107480.3|107455.3|107598.4|107573.4|107362.6|107307.4|1278
1662127500000|2022-09-02 14:05:00|107481.4|107456.4|107429.8|107404.8|107482.3|107457.3|107397.4|107372.4|1252
1662127800000|2022-09-02 14:10:00|107405.3|107380.3|107315.5|107290.5|107441.2|107416.2|107291|107266|1240
1662128100000|2022-09-02 14:15:00|107315.2|107290.2|107402.6|107377.6|107409.1|107384.1|107281.8|107256.8|1224
1662128400000|2022-09-02 14:20:00|107401.2|107376.2|107335|107310|107443.6|107418.6|107326.6|107301.6|1222
1662128700000|2022-09-02 14:25:00|107334.8|107309.8|107238.1|107213.1|107344.1|107319.1|107207.2|107182.2|1255
1662129000000|2022-09-02 14:30:00|107237.7|107212.7|107146.8|107121.8|107241.3|107216.3|107113.8|107088.8|1233
1662129300000|2022-09-02 14:35:00|107147|107122|107194.8|107169.8|107196.7|107171.7|107123.5|107098.5|1220
1662129600000|2022-09-02 14:40:00|107193.3|107168.3|107092.1|107067.1|107193.8|107168.8|107065.2|107040.2|1202
1662129900000|2022-09-02 14:45:00|107091.8|107066.8|107062.9|107037.9|107113.8|107088.8|107045.2|107020.2|1197
1662130200000|2022-09-02 14:50:00|107063.7|107038.7|106960.4|106935.4|107063.7|107038.7|106953.6|106928.6|1221
1662130500000|2022-09-02 14:55:00|106959.1|106934.1|107011.1|106986.1|107040.6|107015.6|106933.1|106908.1|1233
1662130800000|2022-09-02 15:00:00|107010.3|106985.3|107019.8|106994.8|107066.9|107036.2|106982.1|106947.4|1228
1662131100000|2022-09-02 15:05:00|107019.5|106994.5|107075.8|107050.8|107120.2|107095.2|106989.3|106964.3|1186
1662131400000|2022-09-02 15:10:00|107077.7|107052.7|107004.5|106954.5|107109.7|107084.7|106990.4|106953.3|1202
1662131700000|2022-09-02 15:15:00|107007.2|106957.2|106948.4|106923.4|107038.5|107002.6|106942.8|106913.4|1202
1662132000000|2022-09-02 15:20:00|106948.8|106923.8|106960.2|106935.2|106969.5|106938|106910.9|106883.8|1144
1662132300000|2022-09-02 15:25:00|106960.5|106935.5|107022.6|106997.6|107054.9|107018.5|106957.7|106923.7|1185
1662132600000|2022-09-02 15:30:00|107036.7|106986.7|107009.1|106959.1|107045.3|107006.7|106967.8|106931.3|1159
1662132900000|2022-09-02 15:35:00|107014.4|106964.4|107134.8|107084.8|107137.1|107095.6|106993.3|106954.9|1239
1662133200000|2022-09-02 15:40:00|107133.7|107083.7|107125.6|107075.6|107204.8|107163.7|107111.5|107057.8|1294
1662133500000|2022-09-02 15:45:00|107120.8|107070.8|107108.7|107058.7|107132.8|107080.6|107080.8|107005.4|1126
1662133800000|2022-09-02 15:50:00|107095|107070|107058|107033|107111.5|107076.3|107057.1|107014.3|1072
1662134100000|2022-09-02 15:55:00|107058.5|107033.5|107030.1|106980.1|107068.5|107034.6|107016.9|106976.3|1113
1662134400000|2022-09-02 16:00:00|107029.8|106979.8|107101.5|107051.5|107107.4|107057.4|107020.5|106978|1161
1662134700000|2022-09-02 16:05:00|107104.3|107054.3|107148.6|107098.6|107162.9|107112.9|107079.8|107040.5|1174
1662135000000|2022-09-02 16:10:00|107147.8|107097.8|107134.7|107084.7|107189.6|107139.6|107110.7|107036.1|1139
1662135300000|2022-09-02 16:15:00|107134.6|107084.6|107161.2|107111.2|107178.9|107132|107132|107084.6|1137
1662135600000|2022-09-02 16:20:00|107161.5|107111.5|107511.8|107461.8|107532.9|107482.9|107140.9|107101.8|1269
1662135900000|2022-09-02 16:25:00|107515.9|107465.9|107555.5|107505.5|107639.1|107589.1|107499.8|107449.8|1266
1662136200000|2022-09-02 16:30:00|107564.4|107514.4|107632.2|107607.2|107705.5|107668.6|107482.6|107432.6|1277
1662136500000|2022-09-02 16:35:00|107641.1|107616.1|107694.7|107644.7|107728.8|107678.8|107590.4|107548.1|1252
1662136800000|2022-09-02 16:40:00|107695.8|107645.8|107841.9|107791.9|107869.7|107807.1|107693.3|107626.2|1254
1662137100000|2022-09-02 16:45:00|107847.7|107797.7|107790.4|107740.4|107924.6|107849.6|107781.8|107723.2|1278
1662137400000|2022-09-02 16:50:00|107791.7|107741.7|107804.1|107754.1|107848.5|107798.5|107775.5|107725.5|1237
1662137700000|2022-09-02 16:55:00|107803|107753|107827.5|107777.5|107958.4|107908.4|107803|107744.2|1204
1662138000000|2022-09-02 17:00:00|107828.4|107778.4|107830.7|107780.7|107903.6|107858.8|107795.3|107745.3|1248
1662138300000|2022-09-02 17:05:00|107827.7|107777.7|107839|107789|107902.3|107832.2|107794.9|107722.1|1244
1662138600000|2022-09-02 17:10:00|107839.9|107789.9|107864.4|107814.4|107887.2|107845.1|107791.8|107741.8|1247
1662138900000|2022-09-02 17:15:00|107863.5|107813.5|107832.4|107782.4|107917.1|107875.7|107823.5|107752.6|1253
1662139200000|2022-09-02 17:20:00|107833.6|107783.6|108014|107964|108036|107988.7|107833.6|107776.2|1256
1662139500000|2022-09-02 17:25:00|108015.8|107965.8|108019.9|107969.9|108151.1|108091.7|108004.1|107954.1|1243
1662139800000|2022-09-02 17:30:00|108020.3|107970.3|108013.4|107963.4|108041.1|107981.6|107963|107903.8|1243
1662140100000|2022-09-02 17:35:00|108015.2|107965.2|107971.1|107921.1|108033.1|107983.1|107951.9|107901.9|1191
1662140400000|2022-09-02 17:40:00|107971.5|107921.5|107989.2|107939.2|108011.9|107954.9|107925.3|107882.9|1208
1662140700000|2022-09-02 17:45:00|107991.8|107941.8|107948.7|107898.7|108005.2|107955.2|107946.3|107896.3|1198
1662141000000|2022-09-02 17:50:00|107946.1|107896.1|107961.5|107911.5|107999.8|107949.8|107931.9|107881.9|1140
1662141300000|2022-09-02 17:55:00|107964.8|107914.8|107948.9|107898.9|107982.1|107932.1|107922.4|107872.4|1157
1662141600000|2022-09-02 18:00:00|107948.7|107898.7|107948.6|107898.6|107965.3|107915.3|107904.6|107867.4|1227
1662141900000|2022-09-02 18:05:00|107948|107898|107935.2|107885.2|107968.8|107919.2|107919.2|107872.8|1181
1662142200000|2022-09-02 18:10:00|107934.4|107884.4|107996.9|107946.9|108012.6|107962.6|107891.6|107829.7|1245
1662142500000|2022-09-02 18:15:00|107996.6|107946.6|107925.3|107875.3|108009.7|107959.7|107923.6|107873.6|1270
1662142800000|2022-09-02 18:20:00|107926.3|107876.3|107935.8|107885.8|107976.8|107927.6|107926.3|107860.8|1179
1662143100000|2022-09-02 18:25:00|107934.8|107884.8|107814.8|107764.8|107954.7|107890.6|107791.6|107756.3|1191
1662143400000|2022-09-02 18:30:00|107815.9|107765.9|107853.2|107803.2|107855.8|107805.8|107804.1|107765.8|1044
1662143700000|2022-09-02 18:35:00|107852.8|107802.8|107816.6|107766.6|107853.2|107809.2|107782.3|107743.3|1096
1662144000000|2022-09-02 18:40:00|107816.4|107766.4|107837.9|107787.9|107864.7|107810.6|107809.3|107761.7|1133
1662144300000|2022-09-02 18:45:00|107838.1|107788.1|107854|107804|107878.3|107828.3|107821.4|107782.1|1031
1662144600000|2022-09-02 18:50:00|107853.3|107803.3|107822|107772|107853.3|107803.3|107796.5|107750.1|1067
1662144900000|2022-09-02 18:55:00|107821.7|107771.7|107826.4|107776.4|107845.9|107793.6|107785.7|107737.7|1139
1662145200000|2022-09-02 19:00:00|107826.6|107776.6|107709.6|107659.6|107833.7|107796.2|107702.9|107642.7|1211
1662145500000|2022-09-02 19:05:00|107709.3|107659.3|107748.3|107698.3|107762.8|107698.7|107687.6|107636|1132
1662145800000|2022-09-02 19:10:00|107747.7|107697.7|107794.2|107744.2|107824.8|107768.8|107736.5|107669.4|1198
1662146100000|2022-09-02 19:15:00|107794|107744|107808|107758|107815.5|107764.6|107757.3|107694.9|1186
1662146400000|2022-09-02 19:20:00|107808.4|107758.4|107855.7|107805.7|107919.6|107851.3|107780.5|107719.5|1225
1662146700000|2022-09-02 19:25:00|107858.5|107808.5|107981.4|107931.4|107982.6|107932.6|107858.1|107788.8|1134
1662147000000|2022-09-02 19:30:00|107982.7|107932.7|107999.5|107916|108025.9|107960.1|107969.6|107891.2|1164
1662147300000|2022-09-02 19:35:00|107999.6|107915.3|107996|107893.8|108060.9|107960.1|107951.7|107852.6|1212
1662147600000|2022-09-02 19:40:00|107995.3|107896.7|108028.1|107912.8|108057.5|107953.3|107939.5|107840|1200
1662147900000|2022-09-02 19:45:00|108028.6|107912.6|108033.9|107948.2|108065.3|107962.2|107977.5|107883|1111
1662148200000|2022-09-02 19:50:00|108048.4|107932.4|108031.8|107921.8|108114|108014.3|108023.5|107918.1|1193
1662148500000|2022-09-02 19:55:00|108030.9|107922.5|107888|107812.5|108088.8|107975.3|107874.8|107806.3|1250
1662148800000|2022-09-02 20:00:00|107893.3|107813.9|107803.4|107753.4|107908.2|107824.7|107624.7|107555.2|1197
1662149100000|2022-09-02 20:05:00|107804.3|107754.3|107754.4|107704.4|107839.8|107764.4|107703.7|107636.2|1076
1662149400000|2022-09-02 20:10:00|107746.5|107696.5|107717.1|107667.1|107851.5|107777|107710.3|107634.4|909
1662149700000|2022-09-02 20:15:00|107717.9|107667.9|107761.3|107663.7|107887.2|107774.6|107702.5|107626|831
1662150000000|2022-09-02 20:20:00|107733.5|107683.5|107771.7|107655.7|107812|107714.3|107700.4|107623.8|863
1662150300000|2022-09-02 20:25:00|107770.3|107654.3|107768.6|107718.6|107793|107722.7|107703.9|107623.7|813
1662150600000|2022-09-02 20:30:00|107772.6|107722.6|107775.5|107676.6|107794.1|107724.8|107748.7|107661.9|540
1662150900000|2022-09-02 20:35:00|107775.6|107671.7|107804.7|107705|107822.9|107728.4|107753.3|107667.7|745
1662151200000|2022-09-02 20:40:00|107801.5|107700.1|107796|107695.6|107839.6|107743.6|107771|107684.5|486
1662151500000|2022-09-02 20:45:00|107796.1|107694.9|107812.6|107696.6|107825|107709|107781.3|107673|568
1662151800000|2022-09-02 20:50:00|107813.8|107697.8|107799.7|107683.7|107853|107737|107733.5|107644.4|700
1662152100000|2022-09-02 20:55:00|107797.8|107681.8|107802.2|107686.2|107930.1|107814.1|107764|107648|846
1662321600000|2022-09-04 20:00:00|108093.2|107952.2|108140|107999|108189.3|108048.3|108093.2|107952.2|13
1662321900000|2022-09-04 20:05:00|108178.3|108037.3|108094.9|107953.9|108183.8|108042.8|108093|107952|16
1662322200000|2022-09-04 20:10:00|108092.1|107951.1|108096.3|107955.3|108096.3|107955.3|108092.1|107951.1|3
1662322500000|2022-09-04 20:15:00|108092.2|107951.2|108097.4|107956.4|108198.4|108057.4|108092.2|107951.2|8
1662322800000|2022-09-04 20:20:00|108182.1|108041.1|108169.6|108028.6|108212.7|108071.7|108101.1|107960.1|19
1662323100000|2022-09-04 20:25:00|108107.4|107966.4|108076.3|107961.5|108205.4|108064.4|108076.1|107935.1|24
1662323400000|2022-09-04 20:30:00|108088.4|107947.4|108087.4|107946.4|108090.2|107949.2|108087.4|107946.4|4
1662323700000|2022-09-04 20:35:00|108076.5|107935.5|108107.6|107966.6|108107.6|107966.6|108076.5|107935.5|6
1662324000000|2022-09-04 20:40:00|108113.8|107999|108117|107976|108141.1|108009.9|108100|107959|22
1662324300000|2022-09-04 20:45:00|108103.5|107962.5|108150.3|108015.4|108154.8|108019.9|108098|107962.5|21
1662324600000|2022-09-04 20:50:00|108149.9|108015|108152.4|108017.5|108172.3|108057.4|108116.5|107975.5|10
1662324900000|2022-09-04 20:55:00|108127.4|107986.4|107965.8|107824.8|108158|108041.1|107965.8|107824.8|27
1662325200000|2022-09-04 21:00:00|108110|107995.3|108117.7|107982.9|108121.6|107997.8|108005.5|107864.5|55
1662325500000|2022-09-04 21:05:00|108116.5|107981.7|108124.9|108003.1|108191.5|108076.7|108000|107859|90
1662325800000|2022-09-04 21:10:00|108119|107997.2|108109.6|107996.9|108209.7|108075.2|108016.1|107875.1|49
1662326100000|2022-09-04 21:15:00|108108.6|107996|108116.8|108000.8|108236.7|108120.7|107936.8|107820.8|118
1662326400000|2022-09-04 21:20:00|108140|108024|108088.1|107972.1|108223.2|108107.2|108051.9|107935.9|69
1662326700000|2022-09-04 21:25:00|108090.7|107974.7|108091.5|107975.5|108217.3|108101.3|108056.1|107940.1|93
1662327000000|2022-09-04 21:30:00|108145.9|108029.9|108105.3|107989.3|108149.3|108033.3|108093.1|107977.1|23
1662327300000|2022-09-04 21:35:00|108103.7|107987.7|108108.9|107992.9|108161.4|108045.4|108085.5|107969.5|86
1662327600000|2022-09-04 21:40:00|108102.5|107986.5|108112.9|107996.9|108185.5|108069.5|108064.5|107948.5|93
1662327900000|2022-09-04 21:45:00|108111|107995|108121.2|108005.2|108154.1|108038.1|108046.6|107930.6|148
1662328200000|2022-09-04 21:50:00|108120.5|108004.5|108168.9|108052.9|108304.6|108188.6|108063|107947|369
1662328500000|2022-09-04 21:55:00|108169.1|108053.1|108165.2|108049.2|108304.3|108188.3|108078.4|107962.4|584
1662328800000|2022-09-04 22:00:00|108130.7|108014.7|108122.7|108006.7|108210.1|108094.1|108055|107939|544
1662329100000|2022-09-04 22:05:00|108102.4|107986.4|108149.8|108041.6|108180.9|108065|108069.4|107953.4|580
1662329400000|2022-09-04 22:10:00|108144|108045.7|108172|108056|108201.9|108085.9|108126.9|108010.9|746
1662329700000|2022-09-04 22:15:00|108173.3|108057.3|108225.3|108109.3|108268.6|108152.6|108166.2|108050.2|1061
1662330000000|2022-09-04 22:20:00|108221.9|108105.9|108248.8|108132.8|108298.1|108182.1|108168|108052|942
1662330300000|2022-09-04 22:25:00|108249.4|108133.4|108282.1|108166.1|108327.1|108211.1|108201.8|108085.8|1034
1662330600000|2022-09-04 22:30:00|108294.7|108178.7|108212.9|108096.9|108307.4|108191.4|108185.9|108069.9|1076
1662330900000|2022-09-04 22:35:00|108211.7|108095.7|108255.4|108139.4|108276.9|108160.9|108204.5|108088.5|982
1662331200000|2022-09-04 22:40:00|108251.1|108135.1|108232|108116|108313.9|108197.9|108206.5|108090.5|874
1662331500000|2022-09-04 22:45:00|108230.7|108114.7|108234.8|108118.8|108282|108166|108218.7|108102.7|907
1662331800000|2022-09-04 22:50:00|108236.7|108120.7|108237.5|108121.5|108287.9|108171.9|108222.2|108106.2|754
1662332100000|2022-09-04 22:55:00|108240.2|108124.2|108228.4|108112.4|108288.5|108172.5|108213.6|108097.6|809
1662332400000|2022-09-04 23:00:00|108229.3|108113.3|108260.2|108144.2|108453.9|108337.9|108215.7|108099.7|846
1662332700000|2022-09-04 23:05:00|108260.1|108144.1|108287.2|108171.2|108291.7|108175.7|108253.3|108137.3|964
1662333000000|2022-09-04 23:10:00|108286.9|108170.9|108312.1|108196.1|108345.9|108229.9|108270.3|108154.3|909
1662333300000|2022-09-04 23:15:00|108311.9|108195.9|108350.5|108234.5|108359.3|108243.3|108295.5|108195.9|834
1662333600000|2022-09-04 23:20:00|108353.4|108237.4|108302.3|108186.3|108357.3|108242.4|108292.7|108176.7|895
1662333900000|2022-09-04 23:25:00|108301.5|108185.5|108314.5|108198.5|108316.2|108213.6|108275.6|108159.6|964
1662334200000|2022-09-04 23:30:00|108316.1|108200.1|108355.3|108239.3|108378.7|108278.7|108307.2|108191.2|979
1662334500000|2022-09-04 23:35:00|108360.8|108260.2|108363.8|108247.8|108387.2|108289.3|108355.4|108240.8|952
1662334800000|2022-09-04 23:40:00|108363.3|108247.3|108362.6|108255.1|108387.3|108273.7|108348.7|108238.7|797
1662335100000|2022-09-04 23:45:00|108363|108247|108393.2|108280.7|108409.6|108305.8|108360.4|108244.9|909
1662335400000|2022-09-04 23:50:00|108393.4|108280.9|108383.3|108267.3|108396.3|108306.2|108341.6|108243.7|972
1662335700000|2022-09-04 23:55:00|108383.5|108267.5|108430|108320.2|108450.9|108337.1|108366.3|108263.5|956
1662336000000|2022-09-05 00:00:00|108429.3|108321.2|108375.9|108259.9|108438.4|108343.2|108261.2|108145.2|1291
1662336300000|2022-09-05 00:05:00|108374.8|108258.8|108262.3|108155.6|108385.8|108269.8|108182.4|108066.4|1246
1662336600000|2022-09-05 00:10:00|108260.5|108155.3|108277.5|108161.5|108346.4|108244.2|108258|108147.1|1136
1662336900000|2022-09-05 00:15:00|108281.5|108165.5|108350.1|108234.1|108350.1|108246.9|108257|108161.7|1181
1662337200000|2022-09-05 00:20:00|108348.6|108232.6|108379.2|108263.2|108394.8|108278.8|108311|108214.6|1251
1662337500000|2022-09-05 00:25:00|108378.1|108262.1|108399.8|108311|108426.3|108321.1|108368|108261.5|1215
1662337800000|2022-09-05 00:30:00|108417.2|108308.6|108367.8|108251.8|108417.2|108308.6|108346.6|108230.6|1254
1662338100000|2022-09-05 00:35:00|108366.1|108250.1|108411.3|108295.3|108447.5|108331.5|108358.9|108242.9|1277
1662338400000|2022-09-05 00:40:00|108399.6|108283.6|108377.5|108261.5|108413.5|108297.5|108326.9|108223.7|1176
1662338700000|2022-09-05 00:45:00|108376.6|108260.6|108416.8|108300.8|108438.9|108322.9|108339.5|108225.8|1268
1662339000000|2022-09-05 00:50:00|108410.2|108294.2|108435|108321|108475.4|108359.4|108387.6|108271.6|1309
1662339300000|2022-09-05 00:55:00|108419.5|108314.9|108460.4|108345.7|108463.2|108349.7|108398.4|108282.4|1297
1662339600000|2022-09-05 01:00:00|108461|108345|108377.5|108279|108468.6|108354.4|108360.1|108257.4|1298
1662339900000|2022-09-05 01:05:00|108377.4|108278.8|108408.9|108305.3|108450.8|108353.2|108372.5|108270.3|1200
1662340200000|2022-09-05 01:10:00|108408.4|108305.2|108378.6|108276.6|108426.5|108337.3|108354.4|108265.8|1139
1662340500000|2022-09-05 01:15:00|108378.7|108278.2|108368.2|108264.7|108417.7|108304|108336.4|108237.9|1213
1662340800000|2022-09-05 01:20:00|108368.4|108264.8|108418.1|108302.1|108418.1|108307.9|108351.5|108252.5|1220
1662341100000|2022-09-05 01:25:00|108418|108302|108430.5|108345.5|108449.8|108348.5|108386.1|108283.2|1160
1662341400000|2022-09-05 01:30:00|108431.1|108342.7|108392.5|108276.5|108466.6|108366.2|108386.8|108276.5|1223
1662341700000|2022-09-05 01:35:00|108391.3|108281.1|108379.6|108275.7|108406.6|108294.6|108364.1|108255.5|1160
1662342000000|2022-09-05 01:40:00|108380.6|108273.1|108382.4|108291.2|108424.5|108319.6|108358.4|108250.8|1173
1662342300000|2022-09-05 01:45:00|108381.9|108290.8|108426.2|108317.4|108439.7|108333.5|108371.7|108258.3|1150
1662342600000|2022-09-05 01:50:00|108426.3|108317.7|108396.9|108289.6|108450.4|108336|108380.9|108280.3|1129
1662342900000|2022-09-05 01:55:00|108397.5|108292|108393.2|108293.7|108416.9|108322.3|108341.6|108242.4|1090
1662343200000|2022-09-05 02:00:00|108394.9|108297.3|108391.2|108289.1|108423.7|108321.8|108356.6|108251.2|1154
1662343500000|2022-09-05 02:05:00|108392.6|108290.2|108447.5|108366|108465.2|108381.3|108383.1|108287.5|1076
1662343800000|2022-09-05 02:10:00|108447.3|108365.5|108538.9|108441.5|108544.2|108462.6|108419.9|108345.9|1176
1662344100000|2022-09-05 02:15:00|108524.4|108449.5|108537.4|108457.3|108554.5|108474.1|108496.5|108419.4|1221
1662344400000|2022-09-05 02:20:00|108536.7|108456.7|108527.2|108440.6|108577.3|108479.5|108500.6|108418.3|1257
1662344700000|2022-09-05 02:25:00|108533|108443.6|108499.6|108419.9|108546.8|108472.5|108476|108375.2|1258
1662345000000|2022-09-05 02:30:00|108505.2|108420.4|108505.9|108455.9|108543.7|108456.7|108463.4|108380|1186
1662345300000|2022-09-05 02:35:00|108501.3|108451.3|108504.6|108417.4|108524.7|108457.1|108461.6|108390.3|1136
1662345600000|2022-09-05 02:40:00|108503.2|108419.4|108497.6|108414.5|108515.7|108444.7|108479.3|108385.9|1040
1662345900000|2022-09-05 02:45:00|108497.2|108414.1|108487.8|108417.5|108519.2|108443.8|108471.5|108389|1055
1662346200000|2022-09-05 02:50:00|108489.4|108414.1|108481.6|108390.9|108518.8|108437.8|108457.4|108381.6|1074
1662346500000|2022-09-05 02:55:00|108482.5|108391.2|108473.3|108369.2|108497.7|108410.1|108452.1|108360|1029
1662346800000|2022-09-05 03:00:00|108473.7|108374|108476.2|108397.2|108494.1|108411.1|108449.3|108364|1079
1662347100000|2022-09-05 03:05:00|108477.6|108396.9|108477.9|108391.8|108495.2|108421.6|108449.9|108375.6|920
1662347400000|2022-09-05 03:10:00|108478.1|108393.1|108470.5|108390|108492.3|108414.7|108453.4|108366.4|1029
1662347700000|2022-09-05 03:15:00|108473.2|108389.8|108460.6|108384.2|108491.4|108411|108442.8|108369.6|974
1662348000000|2022-09-05 03:20:00|108460.7|108384.4|108479.4|108399.4|108489|108418.1|108446.5|108379|904
1662348300000|2022-09-05 03:25:00|108481.1|108398.2|108490.8|108414.2|108501.4|108433.7|108454.9|108388.3|972
1662348600000|2022-09-05 03:30:00|108478.7|108428.7|108496.3|108423.4|108520.6|108443|108470.8|108404.6|932
1662348900000|2022-09-05 03:35:00|108495.5|108424.4|108479.5|108396.2|108501.3|108433.3|108452.9|108389.4|944
1662349200000|2022-09-05 03:40:00|108476.1|108394.9|108451.2|108401.2|108494.8|108419.4|108437.6|108374.4|975
1662349500000|2022-09-05 03:45:00|108461.9|108389|108465.1|108394.2|108477.5|108410.2|108442.2|108377|943
1662349800000|2022-09-05 03:50:00|108454.1|108404.1|108477.7|108398|108491.3|108418.2|108453.8|108390.8|835
1662350100000|2022-09-05 03:55:00|108477.5|108397.8|108480.7|108430.7|108500.5|108431.8|108453.3|108387.7|759
1662350400000|2022-09-05 04:00:00|108480.5|108430.5|108501.1|108451.1|108517.6|108454.3|108473.9|108411.2|801
1662350700000|2022-09-05 04:05:00|108500.1|108450.1|108492.3|108405.3|108539.7|108472.5|108471.7|108389.7|1054
1662351000000|2022-09-05 04:10:00|108490.8|108408.2|108473.3|108396|108504.4|108432.5|108462.1|108389.8|872
1662351300000|2022-09-05 04:15:00|108490.3|108390|108472.2|108422.2|108517.7|108438.5|108455.5|108377.9|959
1662351600000|2022-09-05 04:20:00|108473.3|108423.3|108464.2|108414.2|108531|108445.5|108461.8|108376.3|1022
1662351900000|2022-09-05 04:25:00|108466.4|108416.4|108478.6|108400.4|108503.3|108423.1|108451.8|108364.7|682
1662352200000|2022-09-05 04:30:00|108476.5|108399.7|108490.7|108399.9|108518.2|108447|108461.1|108386|924
1662352500000|2022-09-05 04:35:00|108491.1|108402.1|108495.3|108411.7|108516.6|108448.8|108461.8|108394.8|892
1662352800000|2022-09-05 04:40:00|108495.1|108411|108516.1|108438.1|108544.4|108463.8|108481.2|108406.4|1108
1662353100000|2022-09-05 04:45:00|108527|108441.5|108534.1|108457.2|108568.1|108476|108501.9|108424.5|1168
1662353400000|2022-09-05 04:50:00|108532.3|108457.3|108510.8|108435.9|108554.6|108477.8|108466.2|108392.6|1044
1662353700000|2022-09-05 04:55:00|108510.7|108436.8|108517.7|108445.9|108541.9|108458.9|108488.1|108410.4|951
1662354000000|2022-09-05 05:00:00|108536.9|108431.3|108565.6|108515.6|108624|108536.5|108510.4|108397.3|1228
1662354300000|2022-09-05 05:05:00|108566.8|108516.8|108759.6|108703.5|108772.5|108712.3|108559.7|108496.8|1311
1662354600000|2022-09-05 05:10:00|108759.9|108703.8|108828.4|108724.6|108850.2|108740.1|108726.3|108628.8|1155
1662354900000|2022-09-05 05:15:00|108833.9|108725.4|108812.8|108726.5|108843.9|108743.7|108766.8|108677.4|1167
1662355200000|2022-09-05 05:20:00|108823|108722.8|108807.9|108712.7|108855.3|108757.6|108728.4|108612.4|1270
1662355500000|2022-09-05 05:25:00|108810.7|108700.9|108840.2|108725.7|108859.3|108758.6|108717.5|108634.6|1247
1662355800000|2022-09-05 05:30:00|108837.1|108728.8|108797.8|108721.6|108868|108756.6|108752.7|108638.4|1293
1662356100000|2022-09-05 05:35:00|108800.2|108702.8|108817.8|108701.8|108844.2|108744.2|108709.1|108608.4|1249
1662356400000|2022-09-05 05:40:00|108815|108700.8|108839.8|108747.1|108848.3|108758.6|108690.2|108574.2|1206
1662356700000|2022-09-05 05:45:00|108839.9|108746.9|108827.6|108738.7|108908.6|108831.1|108817|108713.3|1150
1662357000000|2022-09-05 05:50:00|108831.6|108731.8|108759|108669.7|108839.5|108753.2|108741|108667.3|1112
1662357300000|2022-09-05 05:55:00|108758.5|108669.2|108768.3|108674.7|108814.2|108742.4|108724.6|108626.8|1257
1662357600000|2022-09-05 06:00:00|108768.8|108674.1|108747.9|108642.1|108870.8|108765.2|108747.9|108641.6|1259
1662357900000|2022-09-05 06:05:00|108750.9|108640.4|108678.6|108587|108803.8|108690.6|108637.1|108521.1|1252
1662358200000|2022-09-05 06:10:00|108677|108582.1|108649.2|108544.6|108691.1|108606.2|108631.5|108526.5|1209
1662358500000|2022-09-05 06:15:00|108654.6|108550.7|108639.4|108523.4|108678.1|108570.6|108613.6|108498.8|1220
1662358800000|2022-09-05 06:20:00|108639.3|108523.3|108569.9|108466.5|108642.4|108538.6|108566.7|108454.4|1209
1662359100000|2022-09-05 06:25:00|108574.1|108465.3|108622.7|108520.7|108639.6|108549.4|108554.2|108445.1|1270
1662359400000|2022-09-05 06:30:00|108625.9|108524.8|108534|108484|108656.9|108543.9|108512.9|108412.6|1202
1662359700000|2022-09-05 06:35:00|108536.6|108486.6|108582.8|108532.8|108650|108610.1|108533.2|108483.2|1145
1662360000000|2022-09-05 06:40:00|108581.8|108531.8|108627.3|108577.3|108662.3|108597.3|108553.1|108514.8|1167
1662360300000|2022-09-05 06:45:00|108631.8|108581.8|108587.8|108537.8|108655.3|108604.1|108575.4|108531.3|1164
1662360600000|2022-09-05 06:50:00|108587.1|108537.1|108473.1|108423.1|108603.8|108561.2|108426.7|108376.7|1222
1662360900000|2022-09-05 06:55:00|108473.4|108423.4|108499.8|108449.8|108611.1|108533.1|108462.5|108412.5|1257
1662361200000|2022-09-05 07:00:00|108498.6|108448.6|108569.8|108519.8|108579.7|108529.7|108448.4|108397|1282
1662361500000|2022-09-05 07:05:00|108574.9|108524.9|108588.1|108538.1|108647.7|108589.1|108548.5|108498.5|1280
1662361800000|2022-09-05 07:10:00|108589.1|108539.1|108553.7|108503.7|108625.1|108575.1|108509|108459.4|1262
1662362100000|2022-09-05 07:15:00|108554.9|108504.9|108482|108457|108601.4|108565.8|108482|108452|1256
1662362400000|2022-09-05 07:20:00|108493.7|108443.7|108559.4|108534.4|108581.2|108547.3|108440.6|108408.3|1227
1662362700000|2022-09-05 07:25:00|108573.5|108523.5|108590.4|108540.4|108626.4|108601.4|108550.6|108522.3|1249
1662363000000|2022-09-05 07:30:00|108566.7|108516.7|108358.1|108333.1|108573.3|108541.7|108170.4|108129.6|1263
1662363300000|2022-09-05 07:35:00|108361.7|108336.7|108451|108426|108472.4|108441.7|108303.1|108257.6|1245
1662363600000|2022-09-05 07:40:00|108462.7|108412.7|108496.2|108446.2|108529.4|108491.3|108431.1|108315.1|1168
1662363900000|2022-09-05 07:45:00|108497.4|108447.4|108472.9|108370.7|108537|108489.5|108400|108284|1197
1662364200000|2022-09-05 07:50:00|108479.3|108380|108538.4|108448.7|108553.3|108503.3|108435.8|108336.6|1225
1662364500000|2022-09-05 07:55:00|108531.3|108432.7|108513.8|108463.8|108547.6|108500.8|108483.2|108371.5|1189
1662364800000|2022-09-05 08:00:00|108512.5|108462.5|108584.4|108559.4|108596.1|108568.7|108500.2|108458.8|1210
1662365100000|2022-09-05 08:05:00|108584.5|108559.5|108515.1|108465.1|108602.5|108577.4|108496.8|108465|1224
1662365400000|2022-09-05 08:10:00|108515.7|108465.7|108423.1|108398.1|108531.5|108492.7|108391.9|108350.1|1217
1662365700000|2022-09-05 08:15:00|108433.4|108408.4|108366|108316|108439.2|108414.2|108336.9|108298.9|1187
1662366000000|2022-09-05 08:20:00|108368.3|108318.3|108382.9|108357.9|108398.2|108362.1|108341.4|108310.9|1131
1662366300000|2022-09-05 08:25:00|108381|108356|108377.9|108327.9|108410.9|108376.4|108354.5|108285.5|1171
1662366600000|2022-09-05 08:30:00|108378.7|108328.7|108479|108429|108487.2|108449.7|108376.4|108326.4|1151
1662366900000|2022-09-05 08:35:00|108478.6|108428.6|108470.5|108445.5|108524.1|108492.7|108453.2|108414.7|1097
1662367200000|2022-09-05 08:40:00|108471|108446|108531.5|108506.5|108538.7|108513.7|108464.4|108429.7|1122
1662367500000|2022-09-05 08:45:00|108531.3|108506.3|108528.5|108503.5|108564.8|108539.8|108522.1|108497.1|1044
1662367800000|2022-09-05 08:50:00|108528.1|108503.1|108501.2|108476.2|108537.1|108507.2|108448.5|108423.5|1018
1662368100000|2022-09-05 08:55:00|108501.7|108476.7|108477.2|108405.1|108506.9|108481.9|108435.4|108403.4|1053
1662368400000|2022-09-05 09:00:00|108465.2|108415.2|108405.3|108380.3|108515.1|108477.8|108397.8|108336.3|1191
1662368700000|2022-09-05 09:05:00|108407.5|108382.5|108338.5|108313.5|108417.2|108390.1|108313.4|108275.2|1202
1662369000000|2022-09-05 09:10:00|108336.9|108311.9|108341.2|108316.2|108363|108335.8|108287.2|108252.7|1156
1662369300000|2022-09-05 09:15:00|108341.1|108316.1|108339.3|108314.3|108353.8|108318|108275|108241.9|1115
1662369600000|2022-09-05 09:20:00|108338.3|108313.3|108332.1|108307.1|108390.4|108354.4|108329.1|108286.9|1164
1662369900000|2022-09-05 09:25:00|108331.4|108306.4|108293.2|108268.2|108347.7|108322.7|108282.8|108257.8|1021
1662370200000|2022-09-05 09:30:00|108293|108268|108279.9|108254.9|108343.2|108316.6|108260.1|108218.9|1076
1662370500000|2022-09-05 09:35:00|108279.8|108254.8|108208.3|108183.3|108326.6|108290.1|108207.2|108182.2|1132
1662370800000|2022-09-05 09:40:00|108208.9|108183.9|108193.6|108168.6|108255.3|108205.1|108183.4|108134.8|1049
1662371100000|2022-09-05 09:45:00|108193.1|108168.1|108145.7|108120.7|108239.3|108214.3|108144.7|108119.7|1159
1662371400000|2022-09-05 09:50:00|108146.5|108121.5|108200.8|108150.8|108214.1|108177.8|108113.4|108063.4|1170
1662371700000|2022-09-05 09:55:00|108198.5|108148.5|108184|108159|108237.8|108212.8|108179|108146.3|1076
1662372000000|2022-09-05 10:00:00|108182.6|108157.6|108160.8|108135.8|108208.6|108183.6|108146|108121|1069
1662372300000|2022-09-05 10:05:00|108159.8|108134.8|108178.6|108153.6|108195.3|108170.3|108153.4|108128.4|971
1662372600000|2022-09-05 10:10:00|108177.1|108152.1|108093|108068|108185.7|108160.7|108092.4|108067.4|1012
1662372900000|2022-09-05 10:15:00|108094.1|108069.1|108059.8|108034.8|108107.3|108070.7|108006.5|107981.5|1177
1662373200000|2022-09-05 10:20:00|108060.2|108035.2|107969.2|107944.2|108060.2|108035.2|107965.1|107923.4|1170
1662373500000|2022-09-05 10:25:00|107970.5|107945.5|108040.3|108015.3|108055.7|108030.7|107957.4|107928.5|1092
1662373800000|2022-09-05 10:30:00|108039.7|108014.7|108098.7|108073.7|108109.9|108084.9|108039.4|108014.4|1150
1662374100000|2022-09-05 10:35:00|108099.7|108074.7|108054.6|108004.6|108112.2|108083.6|108024.6|107999.6|1154
1662374400000|2022-09-05 10:40:00|108042.3|108017.3|108053.6|108028.6|108098.7|108059.2|108011.7|107964.3|1074
1662374700000|2022-09-05 10:45:00|108054.5|108029.5|108030.3|108005.3|108073.3|108035.1|108010.3|107977.6|1024
1662375000000|2022-09-05 10:50:00|108030.5|108005.5|108007.1|107982.1|108033.9|108008.9|107965.7|107930.8|1023
1662375300000|2022-09-05 10:55:00|108003.5|107978.5|108015.2|107990.2|108046.2|108021.2|107996.3|107962.5|1080
1662375600000|2022-09-05 11:00:00|108016|107991|107976.9|107951.9|108032.2|108007.2|107955.1|107929.3|1075
1662375900000|2022-09-05 11:05:00|107976.7|107951.7|108027.1|108002.1|108045|108008.9|107976.7|107942.2|979
1662376200000|2022-09-05 11:10:00|108031.5|108006.5|108141.7|108116.7|108148|108118.8|108031.5|108006.5|1138
1662376500000|2022-09-05 11:15:00|108140.9|108115.9|108160.2|108135.2|108166.5|108135.8|108104.9|108067.3|1079
1662376800000|2022-09-05 11:20:00|108160.3|108135.3|108188.9|108163.9|108204.7|108168.2|108151.1|108110.3|1143
1662377100000|2022-09-05 11:25:00|108188.3|108163.3|108255.8|108230.8|108276.2|108251.2|108179.5|108136.8|1103
1662377400000|2022-09-05 11:30:00|108255.7|108230.7|108300.2|108250.2|108307.9|108271.8|108225|108192.5|1109
1662377700000|2022-09-05 11:35:00|108300|108250|108242.7|108217.7|108305.1|108280.1|108225.5|108190|1135
1662378000000|2022-09-05 11:40:00|108242.4|108217.4|108239.1|108189.1|108264.9|108228.8|108225.9|108187.7|1146
1662378300000|2022-09-05 11:45:00|108239.7|108189.7|108197.6|108172.6|108239.7|108198.7|108164.4|108126.6|1148
1662378600000|2022-09-05 11:50:00|108197.3|108172.3|108240.8|108215.8|108255.7|108222.7|108177.8|108146.9|1101
1662378900000|2022-09-05 11:55:00|108240.6|108215.6|108174|108149|108242.9|108217.9|108168.2|108131.1|1099
1662379200000|2022-09-05 12:00:00|108178.2|108153.2|108158.4|108133.4|108208.1|108178.1|108141.2|108116.2|1170
1662379500000|2022-09-05 12:05:00|108158.3|108133.3|108169.2|108119.2|108195.3|108148|108119.4|108081.7|1159
1662379800000|2022-09-05 12:10:00|108169.4|108119.4|108158.2|108133.2|108188.1|108154.3|108094.1|108064.3|1166
1662380100000|2022-09-05 12:15:00|108158.7|108133.7|108193|108168|108262.8|108234.3|108158.3|108133.3|1189
1662380400000|2022-09-05 12:20:00|108193.2|108168.2|108245.5|108220.5|108252.5|108227.5|108184.2|108159.2|1147
1662380700000|2022-09-05 12:25:00|108244.2|108219.2|108258.3|108233.3|108269.3|108241.3|108213.8|108181.9|1141
1662381000000|2022-09-05 12:30:00|108265.7|108240.7|108244.7|108219.7|108265.7|108240.7|108217.9|108182.4|1090
1662381300000|2022-09-05 12:35:00|108244.6|108219.6|108184.3|108159.3|108258.4|108233.4|108182.9|108153.2|1082
1662381600000|2022-09-05 12:40:00|108187.1|108162.1|108161.2|108136.2|108249.3|108223.5|108159.4|108134.4|1110
1662381900000|2022-09-05 12:45:00|108162.7|108137.7|108165.9|108140.9|108213.9|108185|108134.1|108109.1|1124
1662382200000|2022-09-05 12:50:00|108164.8|108139.8|108180.2|108155.2|108184.7|108159.6|108130.7|108105.7|1103
1662382500000|2022-09-05 12:55:00|108180.4|108155.4|108186.6|108161.6|108247.5|108207.7|108138.3|108113.3|1142
1662382800000|2022-09-05 13:00:00|108187.6|108162.6|108165.1|108115.1|108199.9|108168.2|108094.8|108057.4|1212
1662383100000|2022-09-05 13:05:00|108165.2|108115.2|108152.7|108127.7|108190.9|108153.1|108114.9|108080.8|1187
1662383400000|2022-09-05 13:10:00|108155|108130|108124.3|108099.3|108187.3|108151.6|108114.8|108084.5|1137
1662383700000|2022-09-05 13:15:00|108125.3|108100.3|108125.6|108100.6|108151.4|108122|108102.6|108077.6|1047
1662384000000|2022-09-05 13:20:00|108125.5|108100.5|108112.2|108087.2|108148.4|108115.4|108073.4|108041.8|1107
1662384300000|2022-09-05 13:25:00|108111.3|108086.3|108113.1|108063.1|108160.8|108135.8|108092|108054.7|1110
1662384600000|2022-09-05 13:30:00|108113.5|108063.5|108106.2|108081.2|108120.1|108086.4|108038.9|108010|1138
1662384900000|2022-09-05 13:35:00|108106|108081|108119.6|108094.6|108147.8|108109.9|108067.8|108031.6|1072
1662385200000|2022-09-05 13:40:00|108120|108095|108090.6|108065.6|108144.1|108119.1|108082|108046.4|1044
1662385500000|2022-09-05 13:45:00|108091.6|108066.6|108091.5|108066.5|108138.3|108112.3|108084.2|108051.1|1071
1662385800000|2022-09-05 13:50:00|108091.6|108066.6|108121.5|108096.5|108134|108109|108076.2|108051.2|1110
1662386100000|2022-09-05 13:55:00|108122.6|108097.6|108127.4|108102.4|108168.5|108132.3|108111.3|108084.4|1120
1662386400000|2022-09-05 14:00:00|108127.9|108102.9|108081.7|108056.7|108151.6|108116.1|108067.8|108030|1080
1662386700000|2022-09-05 14:05:00|108082.6|108057.6|108146.2|108096.2|108152.8|108117.4|108077.9|108039.6|1150
1662387000000|2022-09-05 14:10:00|108145.4|108095.4|108032.1|108007.1|108146.1|108102.7|108029.6|108004.6|1142
1662387300000|2022-09-05 14:15:00|108032.5|108007.5|108026.1|108001.1|108076.1|108035.5|108016.3|107991.3|934
1662387600000|2022-09-05 14:20:00|108026.2|108001.2|108101.9|108076.9|108122.9|108097.9|108019.7|107994.7|1014
1662387900000|2022-09-05 14:25:00|108101.8|108076.8|108001.8|107976.8|108124.7|108099.7|108000.4|107975.4|895
1662388200000|2022-09-05 14:30:00|108003|107978|107905.4|107880.4|108039.4|108003.2|107880.3|107855.3|1088
1662388500000|2022-09-05 14:35:00|107905.5|107880.5|107895.4|107870.4|107915.3|107890.3|107863.9|107824.5|1073
1662388800000|2022-09-05 14:40:00|107894.6|107869.6|107946.5|107921.5|107950.6|107923.7|107882.2|107852.2|970
1662389100000|2022-09-05 14:45:00|107943.2|107918.2|107923.6|107898.6|107960.6|107930.3|107911.5|107871.9|1090
1662389400000|2022-09-05 14:50:00|107922.5|107897.5|107932.8|107907.8|107944.2|107919.2|107903.3|107870.8|1002
1662389700000|2022-09-05 14:55:00|107931.9|107906.9|107999.4|107974.4|108015.4|107990.4|107930.5|107905.5|1093
1662390000000|2022-09-05 15:00:00|107996.3|107971.3|107916.6|107891.6|108013.2|107981.6|107908.4|107867.5|1121
1662390300000|2022-09-05 15:05:00|107915.6|107890.6|107972.1|107922.1|107978.8|107928.8|107890.9|107850.9|958
1662390600000|2022-09-05 15:10:00|107972.5|107922.5|107992|107942|108024.6|107975.5|107954.5|107904.5|1003
1662390900000|2022-09-05 15:15:00|107991.3|107941.3|107984.5|107959.5|108015.2|107979.1|107960|107910|1041
1662391200000|2022-09-05 15:20:00|107984.9|107959.9|108007.6|107957.6|108023.6|107998.6|107979.3|107940.9|1040
1662391500000|2022-09-05 15:25:00|108005.5|107955.5|108011.2|107961.2|108090.9|107989.4|107982.5|107885.7|1251
1662391800000|2022-09-05 15:30:00|108020.1|107970.1|108067.5|108017.5|108103.3|108026.5|108004.6|107954.6|1068
1662392100000|2022-09-05 15:35:00|108080.1|108004.3|108108.6|107992.6|108132.3|108028.4|108037.5|107943.6|965
1662392400000|2022-09-05 15:40:00|108106.5|107994.2|108099|108004.8|108127.3|108039.8|108069.5|107980.3|1062
1662392700000|2022-09-05 15:45:00|108099.1|108005|108056.3|107978.5|108112|108017.9|108036.3|107959.1|1055
1662393000000|2022-09-05 15:50:00|108057.2|107979.2|107982.7|107932.7|108082|108002.5|107979.2|107919.3|1020
1662393300000|2022-09-05 15:55:00|107978.9|107928.9|107990.1|107940.1|108034.9|107975.2|107944.8|107885.2|1206
1662393600000|2022-09-05 16:00:00|107988.6|107938.6|108018.2|107941.9|108038.3|107967.6|107980.6|107918.4|1305
1662393900000|2022-09-05 16:05:00|108015.7|107943.5|108000.9|107919.8|108041.7|107966.1|107975.9|107915.2|1223
1662394200000|2022-09-05 16:10:00|108004.9|107917.5|107991.2|107908.7|108024.8|107943.6|107972.9|107889.8|1207
1662394500000|2022-09-05 16:15:00|107992.1|107909.4|107985.4|107909.8|107999.3|107918.2|107948.8|107873.5|1206
1662394800000|2022-09-05 16:20:00|107984.4|107910.7|107974.1|107894.8|108018.8|107931.8|107962.3|107871.6|1190
1662395100000|2022-09-05 16:25:00|107979.7|107894|108007.4|107925|108041.4|107940.7|107955|107884.7|1187
1662395400000|2022-09-05 16:30:00|108007.3|107924.9|108046.7|107936.1|108070.1|107963.1|108001|107897.9|1194
1662395700000|2022-09-05 16:35:00|108046.9|107936.3|108044.6|107931.6|108058.1|107948|108019.8|107909.6|1131
1662396000000|2022-09-05 16:40:00|108043.2|107927.2|108040.1|107960.4|108069.9|107963.7|108030.6|107925.5|1098
1662396300000|2022-09-05 16:45:00|108040.7|107960.3|108058.7|107972.2|108078.7|107987.8|108014.7|107940.5|899
1662396600000|2022-09-05 16:50:00|108054.3|107974.1|108105.7|108004.7|108124|108048.1|108052.8|107970|1102
1662396900000|2022-09-05 16:55:00|108097.6|108023.3|108091.5|108004.2|108118.5|108024.3|108066.4|107989.1|1157
1662397200000|2022-09-05 17:00:00|108097.5|107996|108139.3|108038.4|108158.3|108051.5|108078.3|107984.1|963
1662397500000|2022-09-05 17:05:00|108137.9|108038.7|108123.7|108019|108141.8|108039.4|108115|108016.4|769
1662397800000|2022-09-05 17:10:00|108123.5|108016.6|108123.7|108014.9|108130.2|108021.7|108101.8|107996.3|636
1662398100000|2022-09-05 17:15:00|108123.1|108016.8|108128.9|108017.9|108140.8|108033.8|108108.7|108010.7|480
1662398400000|2022-09-05 17:20:00|108126|108020.1|108125.8|108016.2|108135.6|108036|108113.7|108014.1|360
1662398700000|2022-09-05 17:25:00|108124.7|108018.2|108114|108002.9|108130.9|108019.2|108096.8|107991.2|451
1662399000000|2022-09-05 17:30:00|108117.6|108001.6|108115.2|107999.9|108119.7|108012.3|108098.4|107994.6|347
1662399300000|2022-09-05 17:35:00|108114.3|108000.5|108112.5|107996.5|108122.7|108010.1|108089.4|107996.5|439
1662399600000|2022-09-05 17:40:00|108115|107999|108110.5|108006.4|108123.5|108012.3|108100.1|107997.3|582
1662399900000|2022-09-05 17:45:00|108109.3|108007.1|108126.3|108016.5|108138.7|108027.3|108109|108001.4|566
1662400200000|2022-09-05 17:50:00|108120.6|108025.7|108143.3|108028.7|108143.3|108038.5|108113.9|108006|660
1662400500000|2022-09-05 17:55:00|108142|108028.8|108084.4|107997.6|108150.3|108038.4|108081.5|107989.6|693
1662400800000|2022-09-05 18:00:00|108084.3|107997.4|108066.7|107968.4|108086.2|108000.2|108041.3|107955.2|948
1662401100000|2022-09-05 18:05:00|108066.3|107968.5|108052.5|107963.7|108076.6|107975.3|108034|107938.5|652
1662401400000|2022-09-05 18:10:00|108053.5|107966|108098.4|107992.1|108099.2|108008.7|108053.5|107959.1|674
1662401700000|2022-09-05 18:15:00|108096.9|107992.7|108091.3|107991.2|108100.6|108008.8|108077.7|107983.8|511
1662402000000|2022-09-05 18:20:00|108089.5|107992.4|108076.9|107973|108100.9|108006.3|108060.2|107969.6|540
1662402300000|2022-09-05 18:25:00|108071.7|107975.8|108074.3|107987.3|108100.2|107993.8|108061.5|107967|534
1662402600000|2022-09-05 18:30:00|108074.9|107987.6|108093.7|108001.3|108100|108016.6|108062.3|107981.8|576
1662402900000|2022-09-05 18:35:00|108095.5|108002.7|108090.7|108004.9|108114.8|108016.7|108064.3|107985.3|662
1662403200000|2022-09-05 18:40:00|108089.6|108004.6|108095.2|107997.4|108108.6|108012|108081.8|107984.1|735
1662403500000|2022-09-05 18:45:00|108092.2|108000.3|108098.9|108017.1|108125.7|108033.9|108077.9|107988.9|697
1662403800000|2022-09-05 18:50:00|108098.8|108017.2|108102|108011.9|108113.8|108025.9|108089.5|107997.6|531
1662404100000|2022-09-05 18:55:00|108102.5|108007.5|108098.3|108020.4|108126|108051|108078.1|107999.7|777
1662404400000|2022-09-05 19:00:00|108098.4|108020.1|108098.1|108019.5|108121.6|108047.1|108082.5|108008.6|474
1662404700000|2022-09-05 19:05:00|108099|108018.5|108109.1|108022|108116.5|108039.1|108079.1|108010.3|414
1662405000000|2022-09-05 19:10:00|108097.4|108026.1|108098.6|108013.6|108119|108036.7|108074.2|107998.7|456
1662405300000|2022-09-05 19:15:00|108099|108011|108078.3|107977.9|108099.6|108015.4|108058.5|107972.1|519
1662405600000|2022-09-05 19:20:00|108075.1|107979.9|108089.5|107987|108105.3|108003.6|108056.8|107952.9|601
1662405900000|2022-09-05 19:25:00|108087.4|107991.9|108082.8|107981.6|108106.6|108019.1|108062.3|107971.7|689
1662406200000|2022-09-05 19:30:00|108080.6|107981.5|108103.9|107987.9|108106.1|108005.7|108073.9|107972.6|374
1662406500000|2022-09-05 19:35:00|108103.2|107987.2|108101.7|107985.7|108109.3|108024.1|108074.1|107979.4|336
1662406800000|2022-09-05 19:40:00|108097.8|107988.4|108105.6|107989.6|108110.6|108016.1|108086.2|107975.7|349
1662407100000|2022-09-05 19:45:00|108105.2|107989.2|108116.3|108000.3|108116.9|108036.6|108086.6|107985.4|377
1662407400000|2022-09-05 19:50:00|108115.3|107999.3|108112.6|107996.6|108120.9|108031.1|108068.8|107981.1|508
1662407700000|2022-09-05 19:55:00|108112.8|107996.8|108078.4|107973.2|108112.8|108024.2|108054.9|107968.9|609
1662408000000|2022-09-05 20:00:00|108067.7|107980.9|108094.3|107982|108100.5|108023.9|108046|107977.6|365
1662408300000|2022-09-05 20:05:00|108060.9|108010.9|108114.2|107998.2|108122|108018.7|108055.1|107973.1|479
1662408600000|2022-09-05 20:10:00|108114.1|107998.1|108101.1|107985.1|108114.1|108020.8|108069|107967.2|539
1662408900000|2022-09-05 20:15:00|108101|107985|108110.5|107994.5|108124.9|108020.1|108068.4|107982.6|460
1662409200000|2022-09-05 20:20:00|108112.5|107996.5|108125|108009|108126.8|108035.4|108084.1|107993.1|572
1662409500000|2022-09-05 20:25:00|108124.6|108008.6|108115.5|107999.5|108132.6|108036.9|108102.7|107986.7|536
1662409800000|2022-09-05 20:30:00|108117.4|108001.4|108115.8|107999.8|108129.7|108014.1|108096.4|107980.4|667
1662410100000|2022-09-05 20:35:00|108116|108000|108110.9|107994.9|108126.2|108025|108102.3|107986.3|497
1662410400000|2022-09-05 20:40:00|108111.2|107995.2|108107.8|107991.8|108125.5|108009.5|108089.3|107973.3|1147
1662410700000|2022-09-05 20:45:00|108107.4|107991.4|108110.7|107994.7|108123.4|108012.9|108095.4|107979.4|864
1662411000000|2022-09-05 20:50:00|108110.8|107994.8|108121.6|108005.6|108127.2|108011.2|108101.1|107985.1|348
1662411300000|2022-09-05 20:55:00|108105.8|107989.8|108144.9|108028.9|108156.2|108040.2|108083.2|107967.2|492
1662411600000|2022-09-05 21:00:00|108153.6|108037.6|108165.3|108049.3|108189|108073|108142.8|108026.8|104
1662411900000|2022-09-05 21:05:00|108165|108049|108157.9|108041.9|108177|108061|108124.6|108008.6|60
1662412200000|2022-09-05 21:10:00|108235.8|108119.8|108106.5|107990.5|108235.8|108119.8|108096.3|107980.3|252
1662412500000|2022-09-05 21:15:00|108106.8|107990.8|108095.2|107979.2|108141.4|108025.4|108063.8|107947.8|252
1662412800000|2022-09-05 21:20:00|108096.7|107980.7|108094.7|107978.7|108151.4|108035.4|108085.1|107969.1|127
1662413100000|2022-09-05 21:25:00|108098.1|107982.1|108100.8|107984.8|108123.9|108007.9|108080.9|107964.9|199
1662413400000|2022-09-05 21:30:00|108105.1|107989.1|108090.1|107974.1|108131.6|108015.6|108054.2|107938.2|521
1662413700000|2022-09-05 21:35:00|108089.7|107973.7|108104.7|107988.7|108131.6|108015.6|108065.3|107949.3|359
1662414000000|2022-09-05 21:40:00|108088.1|107972.1|108126.8|108010.8|108149.7|108033.7|108056|107940|307
1662414300000|2022-09-05 21:45:00|108136.3|108020.3|108110.1|107994.1|108140.8|108024.8|108095.5|107979.5|305
1662414600000|2022-09-05 21:50:00|108110.3|107994.3|108134.7|108018.7|108142|108033.7|108083.7|107983.2|594
1662414900000|2022-09-05 21:55:00|108124.1|108008.1|108099.8|107983.8|108152.3|108036.3|108093.8|107977.8|384
1662415200000|2022-09-05 22:00:00|108110.3|107994.3|108061.3|107945.3|108110.3|107994.3|108061.2|107945.2|420
1662415500000|2022-09-05 22:05:00|108061.8|107945.8|108012.4|107896.4|108082.4|107969.1|108005.1|107889.1|454
1662415800000|2022-09-05 22:10:00|108011.6|107895.6|107962.7|107846.7|108037.1|107921.1|107961.4|107845.4|597
1662416100000|2022-09-05 22:15:00|107962.6|107846.6|107967.3|107851.3|107991.3|107875.3|107954.5|107838.5|662
1662416400000|2022-09-05 22:20:00|107967.5|107851.5|107938.8|107822.8|107980.3|107865.4|107916|107800|683
1662416700000|2022-09-05 22:25:00|107935.9|107819.9|107945.3|107829.3|107965.9|107849.9|107920|107804|630
1662417000000|2022-09-05 22:30:00|107945.4|107829.4|107976.9|107860.9|107996.3|107885.8|107938.5|107822.5|618
1662417300000|2022-09-05 22:35:00|107977.3|107861.3|107973|107857|108007.9|107895.6|107960.7|107844.7|527
1662417600000|2022-09-05 22:40:00|107973.7|107857.7|107987.3|107871.3|107989.5|107874.2|107905.4|107798.1|696
1662417900000|2022-09-05 22:45:00|107987.5|107871.5|107988.1|107872.1|108001.3|107885.3|107962|107856.4|614
1662418200000|2022-09-05 22:50:00|107988.2|107872.2|107951.1|107835.1|107995.4|107879.4|107949.8|107833.8|532
1662418500000|2022-09-05 22:55:00|107950.8|107834.8|107981.3|107865.3|108007.4|107891.4|107950.6|107834.6|527
1662418800000|2022-09-05 23:00:00|107983.1|107867.1|107986.2|107870.2|107995.1|107883.9|107949.1|107847.7|699
1662419100000|2022-09-05 23:05:00|107986.7|107870.7|107975.3|107859.3|107999.7|107883.7|107965.2|107856.5|843
1662419400000|2022-09-05 23:10:00|107975.4|107859.4|107990.8|107874.8|107998.9|107887.6|107953.4|107857.1|875
1662419700000|2022-09-05 23:15:00|107991|107875|107972.3|107856.3|107999.1|107896.6|107950.3|107841.6|1134
1662420000000|2022-09-05 23:20:00|107972.2|107856.2|107932.1|107816.1|107975.1|107859.1|107908.2|107814.9|1101
1662420300000|2022-09-05 23:25:00|107920.1|107824.2|107946.1|107830.1|107972.4|107860.5|107916.9|107805.7|967
1662420600000|2022-09-05 23:30:00|107946.6|107830.6|107969.6|107861.8|107976|107869.5|107940.9|107830.3|1040
1662420900000|2022-09-05 23:35:00|107970.9|107861.3|107912|107796|107978|107874.3|107902.2|107795.2|994
1662421200000|2022-09-05 23:40:00|107910.9|107794.9|107901.3|107794.4|107915.3|107810.8|107872.5|107777.2|1099
1662421500000|2022-09-05 23:45:00|107893.8|107785.2|107899.8|107798.8|107927.4|107834.8|107856|107769.4|1180
1662421800000|2022-09-05 23:50:00|107901|107796.9|107896.1|107803.5|107908.6|107817.3|107865.6|107769|1125
1662422100000|2022-09-05 23:55:00|107895.9|107793.8|107896.9|107793.9|107909.6|107826.4|107876.1|107779.1|982
1662422400000|2022-09-06 00:00:00|107897.1|107792.9|107894.2|107788.9|107943.6|107837.6|107860|107766.7|1293
1662422700000|2022-09-06 00:05:00|107895.3|107788.4|107825.2|107736.1|107897.8|107792.6|107730|107623.5|1209
1662423000000|2022-09-06 00:10:00|107824.6|107737.5|107771.8|107721.8|107853.2|107785.7|107766.2|107695.7|1087
1662423300000|2022-09-06 00:15:00|107766.2|107716.2|107777.3|107706.1|107814.4|107736.5|107753.2|107681.1|1126
1662423600000|2022-09-06 00:20:00|107780.6|107705.8|107751.3|107677.3|107789.2|107719.9|107709|107642.3|1103
1662423900000|2022-09-06 00:25:00|107754.8|107676.2|107739.5|107661.5|107778.1|107704|107708.8|107642|1048
1662424200000|2022-09-06 00:30:00|107738.9|107662.7|107692.3|107642.3|107738.9|107669.7|107676.7|107607.6|1086
1662424500000|2022-09-06 00:35:00|107692.2|107642.2|107720.2|107644.4|107743.1|107675.7|107656.8|107590.9|1029
1662424800000|2022-09-06 00:40:00|107720.1|107644.5|107720.9|107646.7|107723.4|107661.5|107671|107607.5|1091
1662425100000|2022-09-06 00:45:00|107717.6|107644|107671.2|107588.6|107732.5|107668.7|107664.5|107588.4|1077
1662425400000|2022-09-06 00:50:00|107670.9|107588.5|107693.7|107608.3|107728.9|107664.5|107661.5|107588.5|1108
1662425700000|2022-09-06 00:55:00|107690.6|107608|107642.1|107557.3|107701.7|107619.4|107627.2|107549.9|1126
1662426000000|2022-09-06 01:00:00|107639.7|107560.8|107673|107596.2|107686.9|107620|107635.2|107554.6|1155
1662426300000|2022-09-06 01:05:00|107671.6|107598.4|107647.6|107567.2|107704.8|107618|107606.1|107521.6|1074
1662426600000|2022-09-06 01:10:00|107648.6|107565.4|107619.4|107530.8|107655.4|107584.2|107601.1|107524.6|1051
1662426900000|2022-09-06 01:15:00|107620.3|107529.9|107701.3|107618.3|107715|107633.1|107619.5|107529.9|1108
1662427200000|2022-09-06 01:20:00|107701.2|107618.8|107623.5|107549.8|107703.1|107619.1|107608.1|107524.4|1105
1662427500000|2022-09-06 01:25:00|107622.5|107543.8|107608.7|107558.7|107710|107606.2|107606.4|107540.4|1035
1662427800000|2022-09-06 01:30:00|107609.3|107559.3|107599.6|107519.8|107642.1|107570.6|107528.7|107431.9|1151
1662428100000|2022-09-06 01:35:00|107597.4|107508.9|107584.8|107495.3|107603.8|107517.4|107519|107441|1053
1662428400000|2022-09-06 01:40:00|107583.7|107493.6|107594.9|107515.6|107632.3|107531.6|107579.3|107475.3|1151
1662428700000|2022-09-06 01:45:00|107597|107512.7|107620.1|107544.8|107632.8|107565.1|107595.1|107498.3|1019
1662429000000|2022-09-06 01:50:00|107620.4|107545.1|107606.9|107556.9|107628.7|107567.5|107580.9|107504.7|982
1662429300000|2022-09-06 01:55:00|107607|107557|107609.3|107538.4|107645.1|107575.7|107592.6|107513.7|1081
1662429600000|2022-09-06 02:00:00|107601.9|107551.9|107641.5|107562.3|107644.3|107566.2|107600.1|107512.9|938
1662429900000|2022-09-06 02:05:00|107641.3|107562.2|107699.7|107627.8|107702.9|107638|107640.4|107546.5|1048
1662430200000|2022-09-06 02:10:00|107700.3|107629.2|107705.1|107655.1|107726.5|107662.2|107676|107588.6|1133
1662430500000|2022-09-06 02:15:00|107715.9|107643.2|107740.4|107655.5|107769.3|107693.6|107699.5|107631.5|1069
1662430800000|2022-09-06 02:20:00|107740.6|107656.2|107744.7|107659.7|107761|107686.2|107716.8|107643.9|1105
1662431100000|2022-09-06 02:25:00|107744.8|107659.9|107748.1|107663.1|107803.7|107718.1|107728|107629.4|1132
1662431400000|2022-09-06 02:30:00|107748.9|107662.7|107733|107637.1|107793|107707.4|107728.1|107628.9|1112
1662431700000|2022-09-06 02:35:00|107736.8|107638.2|107726.4|107636.8|107752.6|107663|107708.8|107613.4|1100
1662432000000|2022-09-06 02:40:00|107725.7|107636.2|107692|107587.2|107755.5|107657.8|107690.6|107583.9|1134
1662432300000|2022-09-06 02:45:00|107691.3|107592.2|107649|107554.5|107706.2|107606.1|107644|107549.6|1033
1662432600000|2022-09-06 02:50:00|107651.5|107552.8|107675.1|107580|107686.7|107606.9|107646.9|107549.6|854
1662432900000|2022-09-06 02:55:00|107675.9|107581.9|107662.2|107592|107699.5|107608.1|107655.5|107550.1|885
1662433200000|2022-09-06 03:00:00|107651.9|107601.9|107706.1|107656.1|107722.7|107662.3|107651.1|107556.4|980
1662433500000|2022-09-06 03:05:00|107706.3|107656.3|107760.9|107682.4|107776.2|107700.1|107700.6|107628.2|836
1662433800000|2022-09-06 03:10:00|107759.2|107682.2|107759.7|107681.4|107783.5|107719.2|107740.8|107659.6|935
1662434100000|2022-09-06 03:15:00|107757.3|107683.6|107737.6|107687.6|107782.1|107716.8|107727.1|107654|869
1662434400000|2022-09-06 03:20:00|107737.9|107687.9|107733.4|107661.3|107755.1|107687.9|107716.8|107651.5|777
1662434700000|2022-09-06 03:25:00|107738.2|107655.2|107735.2|107661.2|107746.1|107683.5|107709.7|107637.4|793
1662435000000|2022-09-06 03:30:00|107725.2|107662.7|107790.9|107713.3|107798.2|107729.8|107723|107648.8|844
1662435300000|2022-09-06 03:35:00|107788.5|107715.6|107795.1|107718|107813.7|107739.6|107774.1|107675.8|770
1662435600000|2022-09-06 03:40:00|107800.4|107723.9|107828.8|107756.1|107847.9|107766.1|107782.7|107693.3|1041
1662435900000|2022-09-06 03:45:00|107827.8|107754.3|107881.9|107800.7|107909.7|107810.1|107819.3|107720.3|1107
1662436200000|2022-09-06 03:50:00|107893.7|107801.4|107933.4|107826.2|107952.4|107863.1|107870.3|107777.3|1242
1662436500000|2022-09-06 03:55:00|107929.2|107818.3|107934.2|107839.6|107968.6|107897.7|107906.9|107813|1120
1662436800000|2022-09-06 04:00:00|107948.8|107832.8|107894|107798.1|107948.8|107850.2|107889|107774.1|1248
1662437100000|2022-09-06 04:05:00|107890.4|107803.9|107871.6|107781.9|107946.8|107845.6|107865.3|107754.7|1273
1662437400000|2022-09-06 04:10:00|107873.2|107778|107837.6|107747.6|107879.9|107795.8|107831.7|107727.2|1082
1662437700000|2022-09-06 04:15:00|107838.9|107744.6|107849.3|107757.8|107871.7|107785.4|107818.6|107714.8|1131
1662438000000|2022-09-06 04:20:00|107849.4|107754.7|107808.5|107710.7|107863.6|107771.1|107785.1|107694.4|1151
1662438300000|2022-09-06 04:25:00|107811.1|107715.7|107759.1|107706|107827.5|107732.5|107753.9|107673.9|1112
1662438600000|2022-09-06 04:30:00|107759.8|107704.4|107813.2|107763.2|107854.6|107778.2|107749|107685.1|1161
1662438900000|2022-09-06 04:35:00|107813|107763|107830.2|107741.4|107846.2|107778.7|107789.5|107708|1018
1662439200000|2022-09-06 04:40:00|107824.6|107738.4|107847.2|107764.1|107866.7|107783.3|107805|107701.8|1101
1662439500000|2022-09-06 04:45:00|107844.5|107766.4|107837.8|107760.4|107864.6|107784.2|107788.6|107697.3|1155
1662439800000|2022-09-06 04:50:00|107837.3|107759.8|107875.9|107784.5|107899.2|107817|107807.2|107706.6|1191
1662440100000|2022-09-06 04:55:00|107875.3|107765.4|107896.5|107822.2|107935.5|107858.8|107868.3|107764.7|1272
1662440400000|2022-09-06 05:00:00|107901|107817|107906.9|107856.9|107932.6|107857.5|107866|107776.7|1283
1662440700000|2022-09-06 05:05:00|107908.9|107812.3|107857.4|107779.5|107931.1|107866.4|107845.8|107773.2|1211
1662441000000|2022-09-06 05:10:00|107857.8|107784.4|107843.9|107772.2|107869.4|107807.4|107823.7|107750.1|1201
1662441300000|2022-09-06 05:15:00|107843.6|107772.1|107854.1|107762.4|107873.7|107798.1|107821.6|107737.5|1232
1662441600000|2022-09-06 05:20:00|107852|107747.5|107771.2|107686.8|107852.9|107777.4|107760|107660|1274
1662441900000|2022-09-06 05:25:00|107770.7|107690.7|107740.6|107634.5|107778.2|107707.3|107698.7|107611.2|1181
1662442200000|2022-09-06 05:30:00|107732|107658.5|107680.1|107630.1|107743.9|107673.2|107665.6|107599|1115
1662442500000|2022-09-06 05:35:00|107693.8|107613|107623|107573|107693.8|107629.8|107607.8|107546.3|1044
1662442800000|2022-09-06 05:40:00|107623.7|107573.7|107641.1|107591.1|107678.8|107622|107617.4|107560.9|1040
1662443100000|2022-09-06 05:45:00|107642.5|107592.5|107638|107588|107683.6|107633.6|107626|107560.9|1093
1662443400000|2022-09-06 05:50:00|107638.1|107588.1|107609.5|107559.5|107657.6|107592.8|107592.7|107515.6|1096
1662443700000|2022-09-06 05:55:00|107608.9|107558.9|107721.9|107617|107731.7|107655.6|107608|107535|1108
1662444000000|2022-09-06 06:00:00|107694.2|107644.2|107734.1|107646.5|107816.5|107741.2|107675.6|107591.4|1227
1662444300000|2022-09-06 06:05:00|107708.7|107658.7|107756.5|107676.7|107809.9|107736.6|107708.7|107635.1|1286
1662444600000|2022-09-06 06:10:00|107757.3|107675.4|107793.9|107743.9|107809.6|107752.2|107718.5|107645.2|1244
1662444900000|2022-09-06 06:15:00|107792|107742|107825.7|107775.7|107863.5|107813.5|107787.6|107719.7|1239
1662445200000|2022-09-06 06:20:00|107826.7|107776.7|107744.7|107694.7|107845.6|107790|107725.7|107653.3|1182
1662445500000|2022-09-06 06:25:00|107744.3|107694.3|107770.2|107720.2|107775.4|107725.1|107723|107666.4|1184
1662445800000|2022-09-06 06:30:00|107771.8|107721.8|107748.4|107698.4|107793.7|107743.7|107718.9|107668.9|1254
1662446100000|2022-09-06 06:35:00|107750.1|107700.1|107699|107649|107771.1|107723.5|107655|107605|1221
1662446400000|2022-09-06 06:40:00|107699.3|107649.3|107609.6|107584.6|107733.4|107668.9|107605.3|107570.1|1246
1662446700000|2022-09-06 06:45:00|107613.9|107588.9|107607.4|107582.4|107673.5|107627.1|107599.3|107574.3|1095
1662447000000|2022-09-06 06:50:00|107607.5|107582.5|107530.4|107505.4|107615.6|107590.6|107528.7|107493.3|1126
1662447300000|2022-09-06 06:55:00|107531.2|107506.2|107550.3|107525.3|107569.3|107532.5|107431.9|107374.5|1232
1662447600000|2022-09-06 07:00:00|107550|107525|107447.5|107397.5|107559.8|107534.8|107416.5|107366.5|1260
1662447900000|2022-09-06 07:05:00|107446.8|107396.8|107444.5|107394.5|107553.6|107516.7|107428.4|107383.4|1290
1662448200000|2022-09-06 07:10:00|107448.7|107398.7|107420.8|107395.8|107543.8|107505.5|107411.8|107386.8|1289
1662448500000|2022-09-06 07:15:00|107421.6|107396.6|107455.5|107430.5|107503.5|107478.5|107375.6|107350.6|1257
1662448800000|2022-09-06 07:20:00|107455|107430|107354.3|107304.3|107477.7|107452.7|107334|107298.6|1272
1662449100000|2022-09-06 07:25:00|107353.6|107303.6|107330.8|107280.8|107369.3|107330.9|107293.4|107262.4|1273
1662449400000|2022-09-06 07:30:00|107332.5|107282.5|107358.3|107333.3|107423|107384.7|107315.6|107275.1|1280
1662449700000|2022-09-06 07:35:00|107358.1|107333.1|107243.4|107218.4|107360|107335|107222.9|107197.9|1277
1662450000000|2022-09-06 07:40:00|107239.9|107214.9|107225.2|107200.2|107249.3|107217.9|107178.2|107143.3|1269
1662450300000|2022-09-06 07:45:00|107225.8|107200.8|107231.7|107181.7|107256|107212.8|107155.3|107130.3|1231
1662450600000|2022-09-06 07:50:00|107230.2|107180.2|107170.5|107145.5|107231.2|107205.2|107153.4|107128.4|1207
1662450900000|2022-09-06 07:55:00|107175.4|107150.4|107267.9|107242.9|107295.2|107260|107159|107134|1183
1662451200000|2022-09-06 08:00:00|107267.7|107242.7|107290.2|107265.2|107340.2|107315.2|107254.9|107229.9|1209
1662451500000|2022-09-06 08:05:00|107291|107266|107377.4|107352.4|107379.7|107354.7|107272.4|107247.4|1165
1662451800000|2022-09-06 08:10:00|107377.8|107352.8|107473|107448|107521.8|107478.7|107369|107344|1231
1662452100000|2022-09-06 08:15:00|107473.4|107448.4|107513.7|107488.7|107534.6|107509.6|107471.8|107446.8|1201
1662452400000|2022-09-06 08:20:00|107513.1|107488.1|107549|107524|107585.7|107560.7|107512|107487|1194
1662452700000|2022-09-06 08:25:00|107549.3|107524.3|107549.6|107524.6|107554.3|107529.3|107506.5|107481.5|1121
1662453000000|2022-09-06 08:30:00|107549.5|107524.5|107531.2|107506.2|107549.5|107524.5|107495.8|107470.8|1078
1662453300000|2022-09-06 08:35:00|107529.7|107504.7|107547.6|107522.6|107564.6|107539.6|107527.4|107502.4|1176
1662453600000|2022-09-06 08:40:00|107549.4|107524.4|107466.3|107441.3|107555.6|107530.6|107441.5|107410.6|1250
1662453900000|2022-09-06 08:45:00|107467.4|107442.4|107527.9|107502.9|107559.2|107534.2|107461|107436|1177
1662454200000|2022-09-06 08:50:00|107526.9|107501.9|107434.7|107409.7|107564.5|107539.5|107433|107408|1194
1662454500000|2022-09-06 08:55:00|107434.8|107409.8|107392.8|107367.8|107462.8|107429.5|107323.3|107295.3|1212
1662454800000|2022-09-06 09:00:00|107393.5|107368.5|107518.8|107493.8|107537.9|107508.1|107393.5|107347.1|1247
1662455100000|2022-09-06 09:05:00|107518.5|107493.5|107640.1|107590.1|107651.4|107617.7|107499.1|107457.8|1233
1662455400000|2022-09-06 09:10:00|107641.8|107591.8|107685|107660|107695.6|107663.8|107606.4|107559.5|1231
1662455700000|2022-09-06 09:15:00|107685.2|107660.2|107591.9|107566.9|107694|107669|107583.7|107547.7|1227
1662456000000|2022-09-06 09:20:00|107592.5|107567.5|107553|107528|107671.1|107646.1|107537.3|107510|1219
1662456300000|2022-09-06 09:25:00|107552.1|107527.1|107476|107451|107574.5|107549.5|107471.7|107421.1|1240
1662456600000|2022-09-06 09:30:00|107474.8|107449.8|107481.2|107456.2|107514.8|107475|107416.6|107376.1|1244
1662456900000|2022-09-06 09:35:00|107481.3|107456.3|107413.8|107388.8|107501.9|107476.9|107410.3|107385.3|1130
1662457200000|2022-09-06 09:40:00|107413.7|107388.7|107443.7|107418.7|107469.1|107443.6|107392.6|107367.6|1180
1662457500000|2022-09-06 09:45:00|107443|107418|107379.4|107354.4|107461.5|107433.4|107370|107344.4|1120
1662457800000|2022-09-06 09:50:00|107379.3|107354.3|107307.6|107282.6|107383|107357.6|107306.1|107279.5|1171
1662458100000|2022-09-06 09:55:00|107306.7|107281.7|107320|107295|107347.4|107322.1|107302.3|107277.3|1156
1662458400000|2022-09-06 10:00:00|107319.8|107294.8|107300.1|107275.1|107349.1|107324.1|107296.9|107271.9|1164
1662458700000|2022-09-06 10:05:00|107299.5|107274.5|107279.5|107254.5|107320.7|107289.3|107256.6|107231.6|1234
1662459000000|2022-09-06 10:10:00|107278.6|107253.6|107258.6|107233.6|107338.7|107313.7|107247.3|107200.1|1229
1662459300000|2022-09-06 10:15:00|107258.9|107233.9|107475|107450|107514.8|107472.6|107253.4|107212.8|1263
1662459600000|2022-09-06 10:20:00|107474.8|107449.8|107358.5|107308.5|107497.4|107455.5|107326|107287|1250
1662459900000|2022-09-06 10:25:00|107358.4|107308.4|107424.6|107399.6|107469.8|107441.1|107339.8|107305.2|1266
1662460200000|2022-09-06 10:30:00|107424.1|107399.1|107523.7|107498.7|107560.9|107533.1|107416.8|107389|1220
1662460500000|2022-09-06 10:35:00|107524|107499|107479|107454|107548.1|107512.9|107448.8|107423.8|1193
1662460800000|2022-09-06 10:40:00|107480.1|107455.1|107470.2|107445.2|107486.3|107459.6|107425.7|107386.8|1211
1662461100000|2022-09-06 10:45:00|107470.1|107445.1|107540.3|107515.3|107549.6|107524.6|107442.7|107417.7|1135
1662461400000|2022-09-06 10:50:00|107540.8|107515.8|107504.8|107479.8|107541.2|107516.2|107473.5|107448.5|1159
1662461700000|2022-09-06 10:55:00|107505.1|107480.1|107569.7|107544.7|107601.3|107576.3|107496.3|107471.3|1195
1662462000000|2022-09-06 11:00:00|107569.6|107544.6|107501.7|107476.7|107577.1|107552.1|107470.1|107445.1|1188
1662462300000|2022-09-06 11:05:00|107501.9|107476.9|107549.1|107524.1|107590.2|107565.2|107501.9|107476.9|1195
1662462600000|2022-09-06 11:10:00|107549.4|107524.4|107530.6|107505.6|107560.4|107535.4|107508.7|107483.7|1251
1662462900000|2022-09-06 11:15:00|107531.1|107506.1|107546.7|107521.7|107564.3|107539.3|107514.5|107474.9|1170
1662463200000|2022-09-06 11:20:00|107547.4|107522.4|107605.5|107580.5|107625.9|107600.9|107520.4|107495.4|1256
1662463500000|2022-09-06 11:25:00|107608.6|107583.6|107666.5|107641.5|107685.5|107660.5|107608.6|107583.6|1239
1662463800000|2022-09-06 11:30:00|107665.6|107640.6|107741.9|107716.9|107753.2|107728.2|107638.8|107604.6|1247
1662464100000|2022-09-06 11:35:00|107740|107715|107718.2|107693.2|107746.4|107721.4|107695.4|107670.4|1236
1662464400000|2022-09-06 11:40:00|107719|107694|107719.2|107694.2|107739.2|107714.2|107707.3|107682.3|1178
1662464700000|2022-09-06 11:45:00|107719.3|107694.3|107750.4|107725.4|107771.3|107746.1|107710.4|107685.4|1201
1662465000000|2022-09-06 11:50:00|107750.5|107725.5|107767.1|107742.1|107801.3|107776.3|107733.2|107708.2|1215
1662465300000|2022-09-06 11:55:00|107761.9|107736.9|107713.6|107688.6|107781.7|107748.5|107703.3|107678.3|1237
1662465600000|2022-09-06 12:00:00|107714.6|107689.6|107683.8|107658.8|107725.7|107700.7|107658.9|107620|1242
1662465900000|2022-09-06 12:05:00|107683.7|107658.7|107639.1|107614.1|107779.5|107754.5|107623.7|107590.5|1250
1662466200000|2022-09-06 12:10:00|107639.3|107614.3|107623.6|107598.6|107651.6|107626.6|107598.8|107573.8|1214
1662466500000|2022-09-06 12:15:00|107621.3|107596.3|107627.4|107602.4|107649.8|107624.8|107584|107559|1173
1662466800000|2022-09-06 12:20:00|107635.1|107610.1|107682.2|107657.2|107687.4|107662.4|107598.1|107573.1|1220
1662467100000|2022-09-06 12:25:00|107681.4|107656.4|107702.1|107677.1|107714|107687.3|107655.5|107620.8|1231
1662467400000|2022-09-06 12:30:00|107702.2|107677.2|107797.1|107772.1|107804.6|107779.6|107679.4|107645.6|1248
1662467700000|2022-09-06 12:35:00|107797.5|107772.5|107700.8|107675.8|107802.2|107777.2|107682.6|107657.6|1263
1662468000000|2022-09-06 12:40:00|107699.8|107674.8|107736.5|107711.5|107783.4|107749.9|107631.8|107606.8|1221
1662468300000|2022-09-06 12:45:00|107737.3|107712.3|107773.8|107748.8|107793.3|107768.3|107707.2|107682.2|1190
1662468600000|2022-09-06 12:50:00|107776.6|107751.6|107835.8|107810.8|107877|107846.4|107761.5|107721.4|1232
1662468900000|2022-09-06 12:55:00|107836.1|107811.1|107972.2|107947.2|107976.7|107951.7|107822|107797|1215
1662469200000|2022-09-06 13:00:00|107968.6|107943.6|108031.6|108006.6|108041.9|108016.9|107918.8|107893.8|1247
1662469500000|2022-09-06 13:05:00|108030.5|108005.5|108066.7|108041.7|108120.3|108095.3|108018.6|107993.6|1243
1662469800000|2022-09-06 13:10:00|108064.1|108039.1|108110.2|108085.2|108158|108133|108020.4|107995.4|1228
1662470100000|2022-09-06 13:15:00|108110.3|108085.3|108022.9|107997.9|108114|108089|108007|107982|1202
1662470400000|2022-09-06 13:20:00|108023.3|107998.3|107999.4|107974.4|108070.2|108045.2|107989.1|107964.1|1227
1662470700000|2022-09-06 13:25:00|107999|107974|108052.4|108027.4|108072.5|108046.9|107990.7|107965.7|1241
1662471000000|2022-09-06 13:30:00|108050.8|108025.8|108106|108081|108111.1|108085.5|108010.3|107972.4|1283
1662471300000|2022-09-06 13:35:00|108105.8|108080.8|108115.2|108090.2|108126.4|108101.4|108041.4|108013.4|1251
1662471600000|2022-09-06 13:40:00|108116.2|108091.2|108112.2|108062.2|108151.9|108126.9|108082.3|108044.8|1275
1662471900000|2022-09-06 13:45:00|108111.6|108061.6|108183.8|108158.8|108321.9|108205.9|108004.8|107957.8|1288
1662472200000|2022-09-06 13:50:00|108184.4|108159.4|108289.6|108264.6|108289.6|108264.6|108133.7|108098.9|1278
1662472500000|2022-09-06 13:55:00|108292|108267|108452.3|108336.3|108493.6|108377.6|108262.7|108237.7|1281
1662472800000|2022-09-06 14:00:00|108525.3|108409.3|108490.5|108440.5|108591.4|108517.7|108358.4|108328.3|1307
1662473100000|2022-09-06 14:05:00|108490.7|108440.7|108417.9|108392.9|108498.6|108448.6|108356.4|108331.4|1286
1662473400000|2022-09-06 14:10:00|108417.7|108392.7|108391.1|108366.1|108511.3|108486.3|108388.6|108362.9|1283
1662473700000|2022-09-06 14:15:00|108390.7|108365.7|108347.1|108322.1|108418.7|108393.7|108316.6|108291.6|1246
1662474000000|2022-09-06 14:20:00|108346.7|108321.7|108287.7|108262.7|108393.5|108368.5|108283.8|108258.8|1271
1662474300000|2022-09-06 14:25:00|108285.1|108260.1|108133.9|108083.9|108291.3|108266.3|108103.8|108054.9|1294
1662474600000|2022-09-06 14:30:00|108131.3|108081.3|108142.3|108117.3|108184|108137.2|108115.3|108065.3|1278
1662474900000|2022-09-06 14:35:00|108141.5|108116.5|108095.7|108045.7|108222.4|108191.8|108067.8|108017.8|1275
1662475200000|2022-09-06 14:40:00|108095.8|108045.8|108067.4|108042.4|108142|108111.4|108047.3|108008.1|1281
1662475500000|2022-09-06 14:45:00|108067|108042|107987.3|107962.3|108158.1|108110.4|107976.6|107951.6|1292
1662475800000|2022-09-06 14:50:00|107984.5|107959.5|107969.5|107944.5|108003.7|107977.8|107900.4|107861.5|1284
1662476100000|2022-09-06 14:55:00|107969.9|107944.9|107961|107936|108004.5|107979.5|107924.9|107899.9|1241
1662476400000|2022-09-06 15:00:00|107961.4|107936.4|107861.8|107836.8|108013|107988|107833.1|107795.3|1263
1662476700000|2022-09-06 15:05:00|107860.9|107835.9|107728.8|107678.8|107879.3|107845.3|107713.8|107663.8|1289
1662477000000|2022-09-06 15:10:00|107730.7|107680.7|107844.2|107819.2|107865.9|107830|107709.3|107671.8|1231
1662477300000|2022-09-06 15:15:00|107855.3|107805.3|107921.7|107871.7|107951.9|107908.1|107827.8|107790|1240
1662477600000|2022-09-06 15:20:00|107922.2|107872.2|107949.6|107924.6|108023.5|107973.5|107912.7|107872.2|1276
1662477900000|2022-09-06 15:25:00|107947.9|107922.9|107985.5|107887.3|108081.4|108018|107892.8|107831.3|1277
1662478200000|2022-09-06 15:30:00|107976.7|107926.7|107905.1|107855.1|108031.6|107979|107877.5|107823.4|1258
1662478500000|2022-09-06 15:35:00|107905.7|107855.7|107959.2|107909.2|108038.3|107973.5|107882.3|107809.6|1280
1662478800000|2022-09-06 15:40:00|107960.8|107910.8|107887.5|107837.5|108004.6|107938.8|107844.6|107777.9|1269
1662479100000|2022-09-06 15:45:00|107886.9|107836.9|107988.8|107938.8|108001.4|107950.4|107853.3|107782.2|1245
1662479400000|2022-09-06 15:50:00|107989.8|107939.8|107962.1|107937.1|108023.2|107980.5|107947.9|107915.9|1180
1662479700000|2022-09-06 15:55:00|107961.4|107936.4|107962.4|107937.4|108006.4|107968.6|107946.9|107915.5|1151
1662480000000|2022-09-06 16:00:00|107960.4|107935.4|107998|107948|108005.4|107963.9|107946.4|107906|1198
1662480300000|2022-09-06 16:05:00|107997.7|107947.7|108114.2|108089.2|108136.5|108093.5|107958.2|107918.8|1214
1662480600000|2022-09-06 16:10:00|108114.6|108089.6|108003.8|107953.8|108121.8|108089.6|107993.1|107922|1250
1662480900000|2022-09-06 16:15:00|108002.5|107952.5|108044.1|107994.1|108073.6|108017.2|107989.3|107921.8|1247
1662481200000|2022-09-06 16:20:00|108044.3|107994.3|108067.8|108017.8|108078.5|108028.5|107998.8|107948.8|1237
1662481500000|2022-09-06 16:25:00|108071.1|108021.1|108020.4|107970.4|108130.9|108080.6|108000|107960.7|1246
1662481800000|2022-09-06 16:30:00|108033.4|107983.4|108039.8|107989.8|108063.2|108023.7|108004.5|107954.5|1239
1662482100000|2022-09-06 16:35:00|108039.9|107989.9|108091.3|108041.3|108102.2|108052.2|108020.7|107970.7|1243
1662482400000|2022-09-06 16:40:00|108091.4|108041.4|108045.1|108020.1|108121.9|108071.9|108043.5|108013.5|1197
1662482700000|2022-09-06 16:45:00|108045|108020|108033.2|108008.2|108094.7|108059.1|108026.3|107987.4|1168
1662483000000|2022-09-06 16:50:00|108036.7|108011.7|108027.3|108002.3|108082|108042.2|108014.9|107963.7|1187
1662483300000|2022-09-06 16:55:00|108027.5|108002.5|108065.2|108015.2|108079.3|108040.8|108011.9|107972.6|1168
1662483600000|2022-09-06 17:00:00|108063.9|108013.9|108059.3|108034.3|108148.9|108098.9|108049.7|108002.7|1186
1662483900000|2022-09-06 17:05:00|108059.6|108034.6|108166.3|108116.3|108169.4|108130.3|108058.2|108024.7|1142
1662484200000|2022-09-06 17:10:00|108167|108117|108155.9|108130.9|108208.3|108168.1|108114.2|108064.2|1217
1662484500000|2022-09-06 17:15:00|108156.4|108131.4|108115.5|108090.5|108181.7|108143.5|108099.4|108066.6|1170
1662484800000|2022-09-06 17:20:00|108115.1|108090.1|108119.9|108094.9|108125.6|108100.6|108082.6|108057.6|1139
1662485100000|2022-09-06 17:25:00|108121.6|108096.6|108139.5|108114.5|108162.1|108137.1|108100.9|108069|1135
1662485400000|2022-09-06 17:30:00|108139|108114|108128.1|108078.1|108170|108138.6|108104.2|108051.2|1122
1662485700000|2022-09-06 17:35:00|108135.1|108085.1|108160.6|108135.6|108173.9|108142.1|108121|108084.2|1103
1662486000000|2022-09-06 17:40:00|108160.3|108135.3|108150.1|108125.1|108195.3|108170.3|108146.8|108121.8|1070
1662486300000|2022-09-06 17:45:00|108149.9|108124.9|108186.8|108161.8|108196.1|108171.1|108138.7|108100.2|1118
1662486600000|2022-09-06 17:50:00|108186.3|108161.3|108135.7|108110.7|108194.8|108163.7|108132.3|108107.3|986
1662486900000|2022-09-06 17:55:00|108135.9|108110.9|108169.4|108144.4|108174.4|108149.4|108122.1|108097.1|1025
1662487200000|2022-09-06 18:00:00|108169.6|108144.6|108176.6|108126.6|108194.4|108145.1|108137.5|108104.1|1205
1662487500000|2022-09-06 18:05:00|108176.1|108126.1|108187.3|108137.3|108221.2|108171.2|108164.7|108114.7|1115
1662487800000|2022-09-06 18:10:00|108188.3|108138.3|108095.4|108045.4|108198.4|108148.4|108082.8|108021.2|1197
1662488100000|2022-09-06 18:15:00|108098.1|108048.1|108080.8|108030.8|108121.5|108073.9|108065.3|108015.3|1171
1662488400000|2022-09-06 18:20:00|108080.2|108030.2|108098|108048|108119.3|108068.1|108075|108025|1140
1662488700000|2022-09-06 18:25:00|108100.7|108050.7|108143.2|108093.2|108143.2|108103.2|108081.2|108031.2|1179
1662489000000|2022-09-06 18:30:00|108144.8|108094.8|108104.6|108079.6|108157.9|108116.5|108091.4|108049.2|1126
1662489300000|2022-09-06 18:35:00|108104.5|108079.5|108058.9|108033.9|108139.2|108099.4|108050.6|108009.2|1187
1662489600000|2022-09-06 18:40:00|108058.8|108033.8|108037.5|107987.5|108090.6|108055.5|108028.7|107984|1109
1662489900000|2022-09-06 18:45:00|108037.3|107987.3|108068.4|108018.4|108072|108030|108010.1|107960.1|1074
1662490200000|2022-09-06 18:50:00|108069|108019|108083.4|108033.4|108123.1|108083.6|108039.6|107998.8|1144
1662490500000|2022-09-06 18:55:00|108082.9|108032.9|108089|108039|108095.2|108059.2|107993.1|107951.1|1222
1662490800000|2022-09-06 19:00:00|108089.8|108039.8|108081.3|108031.3|108106.8|108063.7|108049.5|107989.6|1212
1662491100000|2022-09-06 19:05:00|108081.5|108031.5|108030.2|107980.2|108109.2|108064.3|108011.7|107974.3|1132
1662491400000|2022-09-06 19:10:00|108030.1|107980.1|108026.3|108001.3|108053|108009.8|108009.7|107971.8|1080
1662491700000|2022-09-06 19:15:00|108027.5|108002.5|108028.1|107978.1|108050.7|108017.6|108001.4|107955|1127
1662492000000|2022-09-06 19:20:00|108028.3|107978.3|108048.9|108023.9|108102.1|108067.3|108012.2|107975.1|1103
1662492300000|2022-09-06 19:25:00|108055.7|108030.7|108048.1|108023.1|108070.7|108035.3|108035.9|107987.7|1071
1662492600000|2022-09-06 19:30:00|108046.9|108021.9|108107.4|108057.4|108123.5|108077.6|108046.9|108010|978
1662492900000|2022-09-06 19:35:00|108107.9|108057.9|108150.9|108100.9|108151.6|108101.6|108085.9|108043|931
1662493200000|2022-09-06 19:40:00|108151|108101|108064.8|108014.8|108153.4|108103.4|108048.8|107998.8|966
1662493500000|2022-09-06 19:45:00|108065|108015|108007.6|107919.7|108082.1|108039.3|107992.2|107914.1|958
1662493800000|2022-09-06 19:50:00|108007.7|107924.7|108072.5|108022.5|108081.7|108039.5|107988.8|107914|1129
1662494100000|2022-09-06 19:55:00|108075.2|108025.2|108015.8|107965.8|108093.2|108055.6|108013.4|107963.4|1121
1662494400000|2022-09-06 20:00:00|108017.1|107967.1|108086.6|108036.6|108094.2|108044.2|108013.5|107943.1|934
1662494700000|2022-09-06 20:05:00|108086.8|108036.8|108096.7|108046.7|108104.1|108054.7|108078.1|108028.1|666
1662495000000|2022-09-06 20:10:00|108096.6|108046.6|108067.7|108017.7|108099.3|108049.3|108056.2|107987.2|677
1662495300000|2022-09-06 20:15:00|108067.9|108017.9|108044.2|107994.2|108075.4|108030.5|108036.7|107986.7|667
1662495600000|2022-09-06 20:20:00|108045|107995|108066.2|108016.2|108068.9|108018.9|108045|107995|654
1662495900000|2022-09-06 20:25:00|108066|108016|108072.3|108022.3|108083.5|108033.5|108059.9|108009.9|702
1662496200000|2022-09-06 20:30:00|108073.4|108023.4|108086.9|108036.9|108095.5|108043.6|108072.8|108021.3|481
1662496500000|2022-09-06 20:35:00|108086.2|108036.2|108076.7|108026.7|108092.9|108042.9|108074.5|108024.5|381
1662496800000|2022-09-06 20:40:00|108077|108027|108081.7|108031.7|108100.3|108042.8|108075.6|108016.5|364
1662497100000|2022-09-06 20:45:00|108079.1|108029.1|108069|108019|108091.2|108037.2|108061.1|108001.5|410
1662497400000|2022-09-06 20:50:00|108069.2|108019.2|108064|108014|108104.1|108044.4|108055.1|107988.5|473
1662497700000|2022-09-06 20:55:00|108061.1|108011.1|108025|107909|108093.8|108011.1|107999.3|107907.7|555
1662498000000|2022-09-06 21:00:00|108036.5|107920.5|107969.5|107853.5|108039.9|107923.9|107960|107844|29
1662498300000|2022-09-06 21:05:00|107970.1|107854.1|107981.2|107865.2|107997.9|107881.9|107961|107845|129
1662498600000|2022-09-06 21:10:00|107984.8|107868.8|107968.8|107852.8|108020.5|107904.5|107967.6|107851.6|8
1662498900000|2022-09-06 21:15:00|107991.9|107875.9|107989.5|107873.5|107991.9|107875.9|107989.5|107873.5|2
1662499200000|2022-09-06 21:20:00|107990.2|107874.2|108019.7|107903.7|108019.7|107903.7|107990.2|107874.2|6
1662499500000|2022-09-06 21:25:00|108010.5|107894.5|108007.8|107891.8|108021.6|107905.6|107986.2|107870.2|17
1662499800000|2022-09-06 21:30:00|108035.8|107919.8|108011.8|107895.8|108051.1|107935.1|107929|107813|180
1662500100000|2022-09-06 21:35:00|107996.1|107880.1|108016.4|107900.4|108035.8|107919.8|107955.1|107839.1|145
1662500400000|2022-09-06 21:40:00|108001.9|107885.9|107979.7|107863.7|108044.9|107928.9|107931.8|107815.8|330
1662500700000|2022-09-06 21:45:00|107977.4|107861.4|108024.1|107908.1|108054|107938|107943.4|107827.4|221
1662501000000|2022-09-06 21:50:00|108028.8|107912.8|107999.9|107883.9|108049.1|107933.1|107994.2|107878.2|216
1662501300000|2022-09-06 21:55:00|108001|107885|108018.2|107902.2|108039.3|107923.3|107994.2|107878.2|159
1662501600000|2022-09-06 22:00:00|108019.2|107903.2|108056.2|107940.2|108061.2|107945.2|107963.8|107847.8|497
1662501900000|2022-09-06 22:05:00|108051.6|107935.6|108044.5|107928.5|108064.2|107948.2|108024.5|107908.5|349
1662502200000|2022-09-06 22:10:00|108042.7|107926.7|108023.2|107907.2|108058|107942|108009|107893|418
1662502500000|2022-09-06 22:15:00|108025.1|107909.1|108046.6|107930.6|108071.9|107955.9|108011.1|107895.1|624
1662502800000|2022-09-06 22:20:00|108045.6|107929.6|108033.9|107917.9|108071.9|107955.9|107991.3|107879.4|583
1662503100000|2022-09-06 22:25:00|108043.9|107927.9|108034.3|107918.3|108062|107946|108014.2|107898.2|429
1662503400000|2022-09-06 22:30:00|108035.3|107919.3|108050.8|107934.8|108055.1|107939.1|108003.9|107887.9|533
1662503700000|2022-09-06 22:35:00|108048.6|107932.6|108041.8|107925.8|108056.4|107940.4|108015.1|107899.1|522
1662504000000|2022-09-06 22:40:00|108040.9|107924.9|108063|107947|108067.7|107951.7|108015.1|107899.1|563
1662504300000|2022-09-06 22:45:00|108066.9|107950.9|108070.6|107954.6|108086.5|107970.5|108046.4|107930.4|592
1662504600000|2022-09-06 22:50:00|108064|107948|108095.7|107979.7|108143|108027|108052.6|107936.6|760
1662504900000|2022-09-06 22:55:00|108095.8|107979.8|108119.3|108003.3|108191.5|108075.5|108077.4|107961.4|777
1662505200000|2022-09-06 23:00:00|108130.2|108014.2|108160.6|108056.1|108209.7|108093.7|108123.3|108007.3|965
1662505500000|2022-09-06 23:05:00|108160.5|108056.9|108176.4|108083.5|108213.3|108104.9|108139.5|108029.1|999
1662505800000|2022-09-06 23:10:00|108174.3|108075.1|108204.8|108088.8|108220.5|108111.3|108169.9|108066.3|875
1662506100000|2022-09-06 23:15:00|108204.9|108088.9|108191.1|108083.4|108205.9|108096|108171.6|108068.9|901
1662506400000|2022-09-06 23:20:00|108189.4|108083.7|108154|108052.9|108196.8|108086.5|108139.8|108039.1|914
1662506700000|2022-09-06 23:25:00|108155.2|108048.4|108173.8|108057.8|108174.5|108061.7|108127.8|108028.4|815
1662507000000|2022-09-06 23:30:00|108174.4|108058.4|108164.5|108059|108193.8|108079.1|108149.9|108038.4|906
1662507300000|2022-09-06 23:35:00|108153.5|108057.9|108166.3|108059.5|108188.1|108072.1|108131.4|108015.4|1016
1662507600000|2022-09-06 23:40:00|108162.4|108059.9|108120.3|108004.3|108181.2|108066|108071.5|107957.8|1155
1662507900000|2022-09-06 23:45:00|108120.2|108004.2|108131.5|108015.5|108139.2|108037.2|108104|107988.4|842
1662508200000|2022-09-06 23:50:00|108131.2|108015.6|108122.3|108006.3|108135|108020|108091|107991.8|951
1662508500000|2022-09-06 23:55:00|108121.7|108005.7|108157.1|108041.1|108163.1|108047.1|108101.6|107995.6|922
1662508800000|2022-09-07 00:00:00|108141.7|108034.5|108133.8|108018.7|108196.8|108081.3|108100|107988.8|1168
1662509100000|2022-09-07 00:05:00|108134|108018.9|108072.5|107964.3|108136.5|108024.1|108026.4|107940.6|1231
1662509400000|2022-09-07 00:10:00|108075.2|107962.5|108102.4|107991.5|108122.1|108019.6|108047.4|107954|1201
1662509700000|2022-09-07 00:15:00|108099.3|107996.1|108245.8|108129.8|108289|108173|108080.5|107986|1224
1662510000000|2022-09-07 00:20:00|108254.2|108138.2|108325.4|108209.4|108339.3|108224.8|108233.7|108117.7|1258
1662510300000|2022-09-07 00:25:00|108323.6|108207.6|108301|108185|108325|108209|108279.4|108169.6|1186
1662510600000|2022-09-07 00:30:00|108301.3|108185.3|108305.7|108218.6|108352.5|108236.5|108271.6|108171.8|1262
1662510900000|2022-09-07 00:35:00|108305.2|108218.2|108283|108167|108339|108227.4|108210.7|108094.7|1264
1662511200000|2022-09-07 00:40:00|108282.6|108166.6|108310|108194|108331.6|108224.1|108251|108135|1237
1662511500000|2022-09-07 00:45:00|108309.8|108193.8|108340.5|108240.2|108359.5|108243.5|108277.3|108161.3|1287
1662511800000|2022-09-07 00:50:00|108339.7|108240|108276.2|108160.2|108343.6|108242|108202|108092.1|1311
1662512100000|2022-09-07 00:55:00|108277.5|108161.5|108306.9|108194|108330.9|108217.3|108270.8|108161.5|1287
1662512400000|2022-09-07 01:00:00|108308.5|108194.6|108323.4|108207.4|108337.8|108226.4|108276.5|108171.6|1290
1662512700000|2022-09-07 01:05:00|108323.7|108207.7|108382.4|108266.4|108390.2|108276.2|108299|108186.8|1278
1662513000000|2022-09-07 01:10:00|108394.3|108278.3|108360.9|108244.9|108407.9|108292.5|108329.4|108224.1|1292
1662513300000|2022-09-07 01:15:00|108360|108245.1|108326.9|108233|108381.1|108270.5|108308.8|108199.5|1283
1662513600000|2022-09-07 01:20:00|108327.1|108232.9|108306.2|108204.9|108343.7|108234.6|108244.1|108152.3|1295
1662513900000|2022-09-07 01:25:00|108303.5|108205.2|108314.7|108198.7|108328.2|108223.8|108266.2|108150.2|1269
1662514200000|2022-09-07 01:30:00|108314.9|108198.9|108323.4|108240.9|108377.8|108273.5|108263.8|108147.8|1295
1662514500000|2022-09-07 01:35:00|108322.2|108241.1|108343.4|108250.7|108421.5|108314.7|108322.2|108233.3|1253
1662514800000|2022-09-07 01:40:00|108342.8|108250.5|108388.6|108303.4|108410.9|108310.1|108320.1|108225.4|1233
1662515100000|2022-09-07 01:45:00|108387.5|108304.1|108354|108259.3|108412.2|108323.7|108330.7|108214.7|1289
1662515400000|2022-09-07 01:50:00|108351.5|108261.2|108336.5|108235.6|108386.4|108287.3|108304.7|108195.8|1298
1662515700000|2022-09-07 01:55:00|108335.4|108236.2|108350|108253.3|108381.4|108280.9|108320.7|108220.2|1256
1662516000000|2022-09-07 02:00:00|108349.9|108254.4|108393.9|108292.5|108401.4|108312.1|108308.6|108200|1301
1662516300000|2022-09-07 02:05:00|108390.5|108294.1|108416.4|108322|108447.6|108345|108359.9|108243.9|1251
1662516600000|2022-09-07 02:10:00|108435.3|108319.3|108453.1|108358.3|108485.2|108370.3|108380.8|108264.8|1273
1662516900000|2022-09-07 02:15:00|108453.5|108356.8|108352.1|108302.1|108468|108367.8|108312.8|108256.7|1290
1662517200000|2022-09-07 02:20:00|108352.2|108302.2|108312.2|108238.8|108403.1|108342.9|108292.7|108210.5|1156
1662517500000|2022-09-07 02:25:00|108311|108242|108286.4|108189.1|108354.8|108259.5|108253.6|108137.6|1253
1662517800000|2022-09-07 02:30:00|108298|108182|108268|108168.5|108314.4|108198.4|108233.5|108126.3|1286
1662518100000|2022-09-07 02:35:00|108267.3|108168.8|108245.6|108129.6|108322.3|108228.8|108237.4|108121.4|1226
1662518400000|2022-09-07 02:40:00|108250.9|108134.9|108288.8|108172.8|108312.4|108209.6|108233.7|108134.9|1248
1662518700000|2022-09-07 02:45:00|108288.4|108172.4|108304.9|108188.9|108327.4|108227.3|108257.3|108141.3|1160
1662519000000|2022-09-07 02:50:00|108304.8|108188.8|108309.8|108193.8|108341|108229.8|108289.1|108173.7|1083
1662519300000|2022-09-07 02:55:00|108310.4|108194.4|108349.3|108233.3|108381.7|108265.7|108306.9|108190.9|1057
1662519600000|2022-09-07 03:00:00|108349.5|108233.5|108340.9|108224.9|108385.4|108269.4|108332.5|108216.5|1091
1662519900000|2022-09-07 03:05:00|108351.5|108235.5|108360.4|108244.4|108367.6|108251.6|108316|108200|1247
1662520200000|2022-09-07 03:10:00|108360.6|108244.6|108380.5|108264.5|108397|108290.2|108344.8|108228.8|1163
1662520500000|2022-09-07 03:15:00|108374.7|108258.7|108364.6|108292.6|108445|108340|108354.1|108247|1286
1662520800000|2022-09-07 03:20:00|108365.3|108293.3|108412|108296|108416|108342.7|108353.9|108271.5|1295
1662521100000|2022-09-07 03:25:00|108406.3|108290.3|108400|108285.7|108432.8|108316.8|108382.1|108267.3|1183
1662521400000|2022-09-07 03:30:00|108399.6|108283.6|108408.3|108292.3|108454.5|108340|108397.5|108283.6|1115
1662521700000|2022-09-07 03:35:00|108414.5|108298.5|108458.3|108350.1|108462.1|108356.5|108408.3|108293.3|993
1662522000000|2022-09-07 03:40:00|108458.4|108350.2|108459.1|108354.5|108490.9|108389.2|108437.4|108339.4|1008
1662522300000|2022-09-07 03:45:00|108459.8|108352.6|108422.7|108335.8|108459.8|108388.3|108405.9|108331.6|916
1662522600000|2022-09-07 03:50:00|108422|108337.1|108398|108309.8|108459.3|108373.1|108378|108284.4|1066
1662522900000|2022-09-07 03:55:00|108396.8|108309.9|108391.8|108289.3|108416.9|108327.6|108366.6|108289.3|988
1662523200000|2022-09-07 04:00:00|108382.1|108290.8|108393.9|108343.9|108433.2|108371.7|108360.6|108289.8|961
1662523500000|2022-09-07 04:05:00|108406.1|108333.1|108411.8|108324.5|108425.4|108355.9|108385.1|108308.6|814
1662523800000|2022-09-07 04:10:00|108412.1|108321.2|108397.8|108323|108424.8|108348.6|108385.6|108311.2|818
1662524100000|2022-09-07 04:15:00|108397.7|108323.2|108428.7|108338.1|108432.4|108346.4|108389.6|108300.1|941
1662524400000|2022-09-07 04:20:00|108430.1|108340.6|108436.1|108345.5|108453.1|108377.4|108413.3|108327.8|1003
1662524700000|2022-09-07 04:25:00|108434.5|108347.2|108441.2|108360.1|108461.5|108393.6|108419.2|108338.7|935
1662525000000|2022-09-07 04:30:00|108442.3|108358.3|108350.5|108265.8|108442.3|108366.9|108337.2|108245|1126
1662525300000|2022-09-07 04:35:00|108348|108269.1|108284.8|108234.8|108377.8|108287.7|108277.5|108201.9|1047
1662525600000|2022-09-07 04:40:00|108284.7|108234.7|108291.3|108211|108315.5|108265.5|108244.9|108171.1|1052
1662525900000|2022-09-07 04:45:00|108290.4|108210.5|108282.4|108208|108314|108245.3|108251.6|108177.8|1005
1662526200000|2022-09-07 04:50:00|108282.8|108209.1|108265.3|108187.3|108296.6|108229.3|108229.2|108158.3|1040
1662526500000|2022-09-07 04:55:00|108265.1|108187.1|108300.5|108220.2|108302.2|108239.7|108256.6|108186.1|965
1662526800000|2022-09-07 05:00:00|108297.9|108216.8|108227.7|108142.3|108354.9|108263.1|108204.8|108120.6|1170
1662527100000|2022-09-07 05:05:00|108226|108120.4|108214.4|108120.2|108235.8|108159.1|108171.1|108098|1095
1662527400000|2022-09-07 05:10:00|108212.6|108118.9|108236.9|108160.5|108253.7|108174.6|108176.1|108098.9|1172
1662527700000|2022-09-07 05:15:00|108236.3|108162.1|108221.9|108114.4|108245.8|108174.2|108183.1|108102.2|1207
1662528000000|2022-09-07 05:20:00|108210.8|108123.4|108233.3|108183.3|108253.4|108185.4|108168.4|108092.5|1223
1662528300000|2022-09-07 05:25:00|108233.6|108183.6|108268.6|108197.2|108275.4|108208|108220.7|108140.3|1074
1662528600000|2022-09-07 05:30:00|108258.4|108208.4|108283.3|108200|108296.7|108221.2|108243.7|108178.3|1045
1662528900000|2022-09-07 05:35:00|108280.5|108202.6|108305.9|108197.1|108317.7|108241.5|108265.9|108185.6|1040
1662529200000|2022-09-07 05:40:00|108304.3|108198.1|108308.9|108219.2|108330.7|108250.9|108269.8|108189.2|1097
1662529500000|2022-09-07 05:45:00|108309|108221|108274.5|108189.3|108313.3|108222.5|108253.7|108154.4|1130
1662529800000|2022-09-07 05:50:00|108278.3|108188.2|108273.8|108170.4|108310.5|108213.1|108240|108157.9|1112
1662530100000|2022-09-07 05:55:00|108277.6|108177.5|108189|108073|108292.5|108188.7|108189|108073|1215
1662530400000|2022-09-07 06:00:00|108173.7|108057.7|108240.7|108138.6|108259.8|108171.1|108134.4|108031.6|1203
1662530700000|2022-09-07 06:05:00|108240.6|108138.7|108197.5|108116.8|108294.9|108228.9|108165.3|108093|1244
1662531000000|2022-09-07 06:10:00|108193.7|108121|108109.5|108059.5|108222.9|108169|108090.6|108005.1|1191
1662531300000|2022-09-07 06:15:00|108109.6|108059.6|108162.7|108090.1|108169.8|108108.7|108067.9|108005.9|1187
1662531600000|2022-09-07 06:20:00|108161.4|108088.7|108112.3|108062.3|108183.9|108110.3|108099.3|108033.9|1186
1662531900000|2022-09-07 06:25:00|108112|108062|108122.2|108046.5|108182.1|108109.1|108106.7|108027.4|1173
1662532200000|2022-09-07 06:30:00|108120.8|108047.9|108201.2|108151.2|108274.6|108215.9|108109|108044.8|1261
1662532500000|2022-09-07 06:35:00|108202.3|108152.3|108094|108044|108227.7|108156|108081.4|108021.9|1261
1662532800000|2022-09-07 06:40:00|108097.4|108047.4|108074.9|108024.9|108120.9|108061.2|108035.8|107976.7|1235
1662533100000|2022-09-07 06:45:00|108079|108029|107962.7|107912.7|108086.6|108045.1|107946|107902.1|1210
1662533400000|2022-09-07 06:50:00|107959.9|107909.9|107989.5|107939.5|107991.5|107955.6|107899|107866.7|1048
1662533700000|2022-09-07 06:55:00|107989.7|107939.7|107973.4|107923.4|108032.7|107984.8|107955.2|107912.7|1154
1662534000000|2022-09-07 07:00:00|107973.6|107923.6|107949.6|107924.6|107974.7|107949.7|107840.4|107805.5|1242
1662534300000|2022-09-07 07:05:00|107948.5|107923.5|108012.1|107987.1|108019.5|107987.1|107915|107878.5|1225
1662534600000|2022-09-07 07:10:00|108010.1|107985.1|108019.3|107994.3|108062.3|108024.8|107925.9|107892.2|1204
1662534900000|2022-09-07 07:15:00|108019.4|107994.4|108047.4|108022.4|108071.5|108031.2|107961.6|107931.8|1196
1662535200000|2022-09-07 07:20:00|108041.2|108016.2|108129|108104|108153.7|108113.5|108017.8|107992.8|1186
1662535500000|2022-09-07 07:25:00|108129.4|108104.4|108114.7|108089.7|108189.8|108158.6|108098.1|108073.1|1195
1662535800000|2022-09-07 07:30:00|108111.4|108086.4|108040.2|108015.2|108193.7|108150.8|108019.4|107994.4|1171
1662536100000|2022-09-07 07:35:00|108039.5|108014.5|108037.3|108012.3|108079.5|108054.5|107994.3|107952.4|1151
1662536400000|2022-09-07 07:40:00|108038.3|108013.3|108040.7|108015.7|108046.6|108021.6|107981.2|107956.2|1048
1662536700000|2022-09-07 07:45:00|108040.9|108015.9|107981.5|107956.5|108040.9|108015.9|107976.7|107942.9|1100
1662537000000|2022-09-07 07:50:00|107983.5|107958.5|108007.1|107982.1|108071.7|108032.8|107982.9|107957.9|1159
1662537300000|2022-09-07 07:55:00|108006.2|107981.2|107801.2|107751.2|108020.7|107988.6|107712.1|107679.6|1234
1662537600000|2022-09-07 08:00:00|107801|107751|107794.2|107769.2|107859.4|107802.4|107734.4|107709.4|1147
1662537900000|2022-09-07 08:05:00|107794.4|107769.4|107803.8|107778.8|107827.6|107802.6|107690.4|107656.6|1187
1662538200000|2022-09-07 08:10:00|107802.7|107777.7|107838.7|107813.7|107867.9|107832.6|107783.9|107758.9|1108
1662538500000|2022-09-07 08:15:00|107838.8|107813.8|107887.1|107862.1|107903.5|107869.7|107762.3|107737.3|1127
1662538800000|2022-09-07 08:20:00|107886.7|107861.7|107952.7|107927.7|107988.3|107950.6|107879.1|107845.3|1182
1662539100000|2022-09-07 08:25:00|107956.3|107931.3|107932.4|107907.4|107974.7|107942.8|107871.5|107839.6|1159
1662539400000|2022-09-07 08:30:00|107933.2|107908.2|107937.3|107912.3|107951.2|107918|107888.2|107861.4|1147
1662539700000|2022-09-07 08:35:00|107938.8|107913.8|107966.1|107941.1|107969.7|107941.1|107901.5|107863.9|1107
1662540000000|2022-09-07 08:40:00|107968.1|107943.1|107891.1|107866.1|108018.4|107982.3|107883.1|107858.1|1151
1662540300000|2022-09-07 08:45:00|107890.7|107865.7|107878.8|107853.8|107963.5|107927.1|107872.7|107847.7|1098
1662540600000|2022-09-07 08:50:00|107883.5|107858.5|107960.3|107935.3|107962|107937|107878.5|107851.2|1107
1662540900000|2022-09-07 08:55:00|107960.6|107935.6|108079.8|107963.8|108079.8|108002.5|107940.9|107909.6|1173
1662541200000|2022-09-07 09:00:00|108069.5|107961.5|108047.7|108022.7|108104.1|108040.5|107948|107893.8|1271
1662541500000|2022-09-07 09:05:00|108047.2|108022.2|108074|108024|108133.8|108083.8|107976.4|107943.9|1208
1662541800000|2022-09-07 09:10:00|108074.2|108024.2|108063.8|108038.8|108097.2|108066.9|108029.9|107995.9|1135
1662542100000|2022-09-07 09:15:00|108063.2|108038.2|107945.2|107920.2|108082.6|108057.6|107944.2|107908.8|1174
1662542400000|2022-09-07 09:20:00|107946.9|107921.9|107990.4|107965.4|108015.3|107983.6|107923.2|107898.2|1119
1662542700000|2022-09-07 09:25:00|107996.9|107971.9|107993.6|107968.6|108018.2|107993.2|107937.2|107912.2|1142
1662543000000|2022-09-07 09:30:00|107992.7|107967.7|107905.2|107880.2|107993|107968|107903.9|107878.9|1148
1662543300000|2022-09-07 09:35:00|107905.9|107880.9|107936.2|107911.2|107936.2|107911.2|107866.8|107841.8|1065
1662543600000|2022-09-07 09:40:00|107935.2|107910.2|107875.4|107850.4|107941.3|107916.3|107835.4|107810.4|1112
1662543900000|2022-09-07 09:45:00|107874.4|107849.4|107892.6|107867.6|107939.9|107914.9|107870.9|107845.9|1072
1662544200000|2022-09-07 09:50:00|107892.1|107867.1|107920|107895|107944.5|107919.1|107876.8|107851.8|1058
1662544500000|2022-09-07 09:55:00|107920.4|107895.4|107874.9|107849.9|107923.3|107895.5|107840.2|107815.2|1080
1662544800000|2022-09-07 10:00:00|107875.5|107850.5|107940.4|107915.4|107954.2|107929.2|107851.9|107822.3|1109
1662545100000|2022-09-07 10:05:00|107940|107915|108034.3|108009.3|108043.1|108018.1|107939.8|107914.8|1130
1662545400000|2022-09-07 10:10:00|108034.7|108009.7|108041.7|108016.7|108095.3|108070.3|108027.8|108002.8|1080
1662545700000|2022-09-07 10:15:00|108042.1|108017.1|108072.2|108047.2|108074.5|108049.5|108029.5|108004.5|1078
1662546000000|2022-09-07 10:20:00|108072.3|108047.3|108005.4|107980.4|108089|108064|107989.4|107964.4|1106
1662546300000|2022-09-07 10:25:00|108005.5|107980.5|107971.3|107946.3|108038.6|108013.6|107958|107933|1132
1662546600000|2022-09-07 10:30:00|107972.3|107947.3|108066.4|108041.4|108076.8|108051.8|107964.7|107939.7|1166
1662546900000|2022-09-07 10:35:00|108062.8|108037.8|108002.5|107977.5|108085.2|108060.2|107982.6|107947|1169
1662547200000|2022-09-07 10:40:00|108001.1|107976.1|108032.8|108007.8|108040.5|108015.5|107991.2|107966.2|1018
1662547500000|2022-09-07 10:45:00|108030.6|108005.6|108042.5|108017.5|108090.4|108056.2|108010.1|107974.8|1182
1662547800000|2022-09-07 10:50:00|108039|108014|107991.4|107966.4|108048.5|108015.2|107972.6|107947.6|1160
1662548100000|2022-09-07 10:55:00|107992.3|107967.3|108066.1|108041.1|108085.1|108060.1|107972.8|107947.8|1090
1662548400000|2022-09-07 11:00:00|108065.1|108040.1|108147.9|108122.9|108166.5|108141.5|107992|107967|1197
1662548700000|2022-09-07 11:05:00|108149.2|108124.2|108068.7|108043.7|108158.3|108133.3|108059.1|108034.1|1210
1662549000000|2022-09-07 11:10:00|108068.9|108043.9|108041.3|108016.3|108090|108065|108011.8|107968.3|1151
1662549300000|2022-09-07 11:15:00|108041.2|108016.2|107986.1|107961.1|108050.6|108025.6|107978.6|107953.6|1101
1662549600000|2022-09-07 11:20:00|107987|107962|108031.3|108006.3|108038.9|108013.9|107972.8|107947.8|1131
1662549900000|2022-09-07 11:25:00|108033.7|108008.7|108007.6|107982.6|108063|108038|107989.5|107964.5|1120
1662550200000|2022-09-07 11:30:00|108003.7|107978.7|108049.4|108024.4|108093.3|108068.3|108001.4|107968.2|1185
1662550500000|2022-09-07 11:35:00|108049.9|108024.9|108085.1|108060.1|108213.8|108188.8|108046.2|108021.2|1223
1662550800000|2022-09-07 11:40:00|108085.6|108060.6|107931.5|107906.5|108092.4|108067.4|107919.9|107894.9|1232
1662551100000|2022-09-07 11:45:00|107930.8|107905.8|108038|108013|108042.6|108017.6|107925.7|107900.7|1174
1662551400000|2022-09-07 11:50:00|108037.5|108012.5|108022|107997|108090|108061.1|108016.1|107991.1|1210
1662551700000|2022-09-07 11:55:00|108021.7|107996.7|108170|108145|108179|108154|108013.4|107988.4|1235
1662552000000|2022-09-07 12:00:00|108170.2|108145.2|108164.1|108139.1|108231.3|108206.3|108136.9|108111.9|1192
1662552300000|2022-09-07 12:05:00|108163.6|108138.6|108152.1|108127.1|108176.1|108151.1|108111.8|108079.5|1208
1662552600000|2022-09-07 12:10:00|108155.1|108130.1|108148.5|108123.5|108211.2|108184.6|108137.8|108100.5|1156
1662552900000|2022-09-07 12:15:00|108148.2|108123.2|108096.8|108071.8|108174|108149|108075|108037.4|1198
1662553200000|2022-09-07 12:20:00|108097|108072|107907.5|107882.5|108128.6|108086.4|107899.8|107874.8|1219
1662553500000|2022-09-07 12:25:00|107907.2|107882.2|107943.9|107893.9|107955.1|107899.1|107863.6|107836.1|1100
1662553800000|2022-09-07 12:30:00|107998|107892.1|107953.2|107928.2|108026.4|107975.6|107947.7|107859|1260
1662554100000|2022-09-07 12:35:00|107950.8|107925.8|107876.1|107851.1|108012.5|107987.5|107846.9|107816.6|1171
1662554400000|2022-09-07 12:40:00|107878.8|107853.8|108024.7|107999.7|108050.2|108014.8|107844.5|107795.2|1183
1662554700000|2022-09-07 12:45:00|108023.5|107998.5|108047.1|108022.1|108070.3|108043.1|107997.8|107963.4|1144
1662555000000|2022-09-07 12:50:00|108047.3|108022.3|108001.5|107976.5|108051.3|108026.3|107995.6|107970.6|1151
1662555300000|2022-09-07 12:55:00|108001.3|107976.3|107935.3|107910.3|108005.6|107980.6|107924.6|107899.6|1087
1662555600000|2022-09-07 13:00:00|107935.5|107910.5|107999.3|107974.3|108018.6|107993.6|107902|107877|1213
1662555900000|2022-09-07 13:05:00|108000.2|107975.2|107954.2|107929.2|108001|107976|107919.8|107894.3|1190
1662556200000|2022-09-07 13:10:00|107954.6|107929.6|107952.7|107927.7|107968.8|107943.8|107898|107873|1188
1662556500000|2022-09-07 13:15:00|107952.9|107927.9|107783.2|107758.2|107952.9|107927.9|107767.3|107742.3|1166
1662556800000|2022-09-07 13:20:00|107791|107766|107830.9|107805.9|107852.7|107827.7|107741.2|107716.2|1154
1662557100000|2022-09-07 13:25:00|107830.8|107805.8|107865.5|107840.5|107887.7|107862.7|107826.7|107801.7|1162
1662557400000|2022-09-07 13:30:00|107866.3|107841.3|107680.3|107655.3|107867.4|107842.4|107677.9|107648.2|1253
1662557700000|2022-09-07 13:35:00|107679.7|107654.7|107614|107589|107699.2|107663.4|107605.6|107580.6|1262
1662558000000|2022-09-07 13:40:00|107613.2|107588.2|107694|107669|107701.7|107676.7|107589.9|107564.9|1245
1662558300000|2022-09-07 13:45:00|107693.5|107668.5|107666.9|107641.9|107737.1|107699.5|107655.4|107620.3|1238
1662558600000|2022-09-07 13:50:00|107666.3|107641.3|107717.2|107692.2|107734.8|107703.9|107664.2|107639.2|1231
1662558900000|2022-09-07 13:55:00|107717.3|107692.3|107826.9|107801.9|107874.3|107844.1|107669.6|107634.1|1255
1662559200000|2022-09-07 14:00:00|107827.1|107802.1|107792.2|107767.2|107875.1|107840|107735.1|107710.1|1289
1662559500000|2022-09-07 14:05:00|107790.9|107765.9|107689.6|107664.6|107792.3|107767.3|107672.2|107647.2|1250
1662559800000|2022-09-07 14:10:00|107689.5|107664.5|107715.4|107690.4|107718.4|107693.4|107621.4|107596.4|1220
1662560100000|2022-09-07 14:15:00|107714.7|107689.7|107689.6|107664.6|107731.3|107706.3|107686.3|107661.3|1185
1662560400000|2022-09-07 14:20:00|107689.8|107664.8|107579|107554|107699.8|107674.8|107560|107535|1228
1662560700000|2022-09-07 14:25:00|107580.3|107555.3|107523.3|107498.3|107587.2|107562.2|107475.9|107450.9|1268
1662561000000|2022-09-07 14:30:00|107522.9|107497.9|107420.9|107395.9|107522.9|107497.9|107395.8|107367.9|1251
1662561300000|2022-09-07 14:35:00|107419.8|107394.8|107481.4|107456.4|107517.6|107486.9|107392.8|107367.8|1232
1662561600000|2022-09-07 14:40:00|107474.1|107449.1|107516|107491|107534.3|107506.8|107465.4|107440.4|1207
1662561900000|2022-09-07 14:45:00|107516.6|107491.6|107611.1|107586.1|107676.9|107642.5|107500.9|107475.9|1234
1662562200000|2022-09-07 14:50:00|107609.9|107584.9|107569.1|107544.1|107633|107608|107539.2|107500.6|1226
1662562500000|2022-09-07 14:55:00|107569.3|107544.3|107633.7|107608.7|107660|107629.4|107564.5|107539.5|1234
1662562800000|2022-09-07 15:00:00|107633.4|107608.4|107619.1|107594.1|107671.7|107646.7|107608.8|107583.8|1215
1662563100000|2022-09-07 15:05:00|107620.9|107595.9|107636.7|107611.7|107660.6|107635.6|107613.9|107588.9|1149
1662563400000|2022-09-07 15:10:00|107637.7|107612.7|107540.8|107515.8|107692.1|107667.1|107517.6|107490.1|1158
1662563700000|2022-09-07 15:15:00|107540.9|107515.9|107580.1|107555.1|107608.1|107581.6|107534.7|107503|1176
1662564000000|2022-09-07 15:20:00|107580.6|107555.6|107543.3|107518.3|107584.4|107559.4|107534.7|107509.4|1168
1662564300000|2022-09-07 15:25:00|107545.5|107520.5|107647.7|107597.7|107663.6|107598.6|107514.2|107472|1166
1662564600000|2022-09-07 15:30:00|107649.7|107599.7|107630.4|107580.4|107662|107618.2|107571|107521|1183
1662564900000|2022-09-07 15:35:00|107630.1|107580.1|107549.7|107524.7|107632.5|107594.8|107535.4|107499.2|1192
1662565200000|2022-09-07 15:40:00|107549.5|107524.5|107636.1|107611.1|107640.6|107615.6|107549.5|107514.2|1198
1662565500000|2022-09-07 15:45:00|107636.4|107611.4|107629.9|107604.9|107682.9|107621|107607.5|107573.4|1167
1662565800000|2022-09-07 15:50:00|107628.3|107603.3|107625.7|107600.7|107645.4|107608.6|107595.9|107565.9|1099
1662566100000|2022-09-07 15:55:00|107625|107600|107638.7|107613.7|107662.1|107637.1|107605.6|107580.6|1101
1662566400000|2022-09-07 16:00:00|107640.2|107615.2|107654.3|107604.3|107682|107630|107613.2|107578.1|1140
1662566700000|2022-09-07 16:05:00|107652.2|107602.2|107565.8|107540.8|107687.8|107614|107563.7|107469.9|1209
1662567000000|2022-09-07 16:10:00|107568.3|107543.3|107565.3|107540.3|107595.4|107565|107545.2|107509.3|1046
1662567300000|2022-09-07 16:15:00|107565|107540|107562.1|107537.1|107577.1|107546.1|107522.6|107497.6|1193
1662567600000|2022-09-07 16:20:00|107561.6|107536.6|107560.2|107535.2|107600.4|107572.2|107539.4|107514.4|1124
1662567900000|2022-09-07 16:25:00|107560.7|107535.7|107519.9|107494.9|107578.6|107546.6|107517.2|107491|1015
1662568200000|2022-09-07 16:30:00|107519.4|107494.4|107482.2|107457.2|107532.6|107502.8|107467.6|107438.8|1074
1662568500000|2022-09-07 16:35:00|107482.8|107457.8|107493.8|107468.8|107500.9|107472.4|107440|107406.8|1101
1662568800000|2022-09-07 16:40:00|107493.7|107468.7|107287.6|107237.6|107518|107485.4|107280.2|107219.9|1288
1662569100000|2022-09-07 16:45:00|107287.7|107237.7|107312|107262|107324.2|107267.7|107253.5|107197.8|1210
1662569400000|2022-09-07 16:50:00|107316.3|107266.3|107275.2|107225.2|107369|107312.6|107270.2|107206.6|1228
1662569700000|2022-09-07 16:55:00|107274.9|107224.9|107301.3|107251.3|107310.5|107264.7|107240.2|107190.2|1113
1662570000000|2022-09-07 17:00:00|107302.1|107252.1|107193.9|107143.9|107323.6|107273.6|107178|107128|1157
1662570300000|2022-09-07 17:05:00|107195.3|107145.3|107199.7|107149.7|107206.7|107164.1|107145.2|107088.8|1179
1662570600000|2022-09-07 17:10:00|107199.9|107149.9|107174.2|107124.2|107212.7|107174.6|107152.6|107112.6|1086
1662570900000|2022-09-07 17:15:00|107174.4|107124.4|107130.2|107080.2|107223.3|107186.9|107050.3|107000.3|1149
1662571200000|2022-09-07 17:20:00|107129.4|107079.4|107104.2|107054.2|107132.9|107082.9|107059.8|107009.8|1087
1662571500000|2022-09-07 17:25:00|107105.5|107055.5|107143.2|107093.2|107147.7|107112.3|107099.2|107049.2|1088
1662571800000|2022-09-07 17:30:00|107141.8|107091.8|107120.8|107095.8|107187|107146.7|107109.9|107067.5|960
1662572100000|2022-09-07 17:35:00|107122.8|107097.8|107119.5|107069.5|107163.6|107127.4|107100.6|107065.1|860
1662572400000|2022-09-07 17:40:00|107118.2|107068.2|107073.1|107023.1|107135.1|107102.2|107070.1|107022.7|1009
1662572700000|2022-09-07 17:45:00|107073.4|107023.4|107015.1|106990.1|107073.4|107036.1|107012.4|106978|1065
1662573000000|2022-09-07 17:50:00|107013.8|106988.8|107057.7|107032.7|107111.5|107036.2|106969.6|106927.5|1042
1662573300000|2022-09-07 17:55:00|107056.5|107031.5|107062.3|107012.3|107107.1|107057.1|107038.1|106999.8|1075
1662573600000|2022-09-07 18:00:00|107062|107012|107054.2|107004.2|107079.2|107035.6|107027.1|106981|1152
1662573900000|2022-09-07 18:05:00|107053.4|107003.4|107109.1|107059.1|107124.4|107074.4|107046|106996|1029
1662574200000|2022-09-07 18:10:00|107108.8|107058.8|107107.3|107057.3|107131.8|107080.1|107092.5|107042.5|1003
1662574500000|2022-09-07 18:15:00|107107.6|107057.6|107188.1|107138.1|107203.9|107153.9|107098.1|107048.1|973
1662574800000|2022-09-07 18:20:00|107186.4|107136.4|107219.5|107194.5|107233.2|107194.8|107180.4|107130.7|1000
1662575100000|2022-09-07 18:25:00|107227.1|107177.1|107206.6|107156.6|107238.4|107192.5|107193.8|107154.6|962
1662575400000|2022-09-07 18:30:00|107205.8|107155.8|107173.1|107123.1|107205.8|107155.8|107140.3|107024.3|1043
1662575700000|2022-09-07 18:35:00|107173.4|107123.4|107153.5|107128.5|107181.2|107141.8|107146.2|107109.2|1050
1662576000000|2022-09-07 18:40:00|107153.8|107128.8|107195.5|107145.5|107208.9|107152.6|107145|107105.5|975
1662576300000|2022-09-07 18:45:00|107195.4|107145.4|107253.9|107203.9|107259|107209|107195.1|107135.7|1054
1662576600000|2022-09-07 18:50:00|107254.1|107204.1|107255.8|107205.8|107289|107248.5|107250.3|107200.3|1014
1662576900000|2022-09-07 18:55:00|107256.4|107206.4|107293.3|107243.3|107307.7|107257.7|107252.5|107202.9|1059
1662577200000|2022-09-07 19:00:00|107293.2|107243.2|107240.4|107190.4|107314.3|107264.3|107234.7|107189|1103
1662577500000|2022-09-07 19:05:00|107240.1|107190.1|107214.3|107164.3|107248.5|107198.5|107206.9|107156.9|1027
1662577800000|2022-09-07 19:10:00|107214.7|107164.7|107189.7|107139.7|107223.9|107173.9|107184.7|107134.7|988
1662578100000|2022-09-07 19:15:00|107188.6|107138.6|107151.1|107101.1|107194.6|107144.6|107139.7|107095.5|1010
1662578400000|2022-09-07 19:20:00|107143.2|107093.2|107097|107047|107157.4|107107.4|107082.9|107032.9|970
1662578700000|2022-09-07 19:25:00|107097.2|107047.2|107111.5|107061.5|107123.8|107077.7|107083.8|106994.9|1067
1662579000000|2022-09-07 19:30:00|107110.8|107060.8|107028.3|106949.9|107130.6|107066.6|107016.7|106900.7|1127
1662579300000|2022-09-07 19:35:00|107031.1|106956.6|107033|106942.9|107078.4|106987.6|106983.2|106867.2|1159
1662579600000|2022-09-07 19:40:00|107030.1|106946.8|106976.4|106926.4|107061.1|106980.9|106964.8|106848.8|993
1662579900000|2022-09-07 19:45:00|106977.9|106927.9|106938.9|106857.4|107028|106941.2|106924.1|106810|1008
1662580200000|2022-09-07 19:50:00|106939.7|106856|106924|106818.5|106982.5|106913|106867.7|106751.7|1045
1662580500000|2022-09-07 19:55:00|106918.1|106827.7|106948.1|106898.1|107025.7|106941.7|106888.9|106772.9|1153
1662580800000|2022-09-07 20:00:00|106949.6|106899.6|106977.7|106902.7|107030.9|106952.8|106945.8|106855.7|1020
1662581100000|2022-09-07 20:05:00|106974.9|106902.3|106962.6|106892.4|107022|106940.8|106916.1|106800.1|892
1662581400000|2022-09-07 20:10:00|106963|106891.9|107008.9|106926.8|107065.2|106976.6|106939.6|106850.5|667
1662581700000|2022-09-07 20:15:00|107007|106926.7|106937.1|106887.1|107010.9|106944.4|106935.9|106822|509
1662582000000|2022-09-07 20:20:00|106948.2|106874.9|106899.5|106828|106948.2|106883|106899.5|106824.3|459
1662582300000|2022-09-07 20:25:00|106902.7|106832.3|106927.7|106855.6|106934.6|106875.9|106883.1|106826.1|667
1662582600000|2022-09-07 20:30:00|106928.3|106856.6|106914.8|106864.8|106945.6|106883.4|106908.4|106845.9|496
1662582900000|2022-09-07 20:35:00|106914.9|106864.9|106933.2|106883.2|106949|106887.5|106908.7|106850.1|429
1662583200000|2022-09-07 20:40:00|106932.7|106882.7|106971.6|106883.9|107000.9|106946|106928.7|106868.7|679
1662583500000|2022-09-07 20:45:00|106979.4|106875.7|106962.4|106889.9|106981.2|106896.9|106930|106856.8|447
1662583800000|2022-09-07 20:50:00|106967.9|106877.3|106973.6|106883.2|106990.9|106912.5|106946.6|106865|416
1662584100000|2022-09-07 20:55:00|106984.6|106882.1|107043.1|106927.1|107048|106932|106972.2|106856.2|1159
1662584400000|2022-09-07 21:00:00|107046.2|106930.2|107009.8|106893.8|107088.6|106972.6|107005.2|106889.2|56
1662584700000|2022-09-07 21:05:00|107011.2|106895.2|107004.5|106888.5|107041.8|106925.8|106988.5|106872.5|115
1662585000000|2022-09-07 21:10:00|106996.6|106880.6|107000|106884|107031.7|106915.7|106987.6|106871.6|240
1662585300000|2022-09-07 21:15:00|106995.7|106879.7|107010.3|106894.3|107012.9|106896.9|106970.6|106854.6|304
1662585600000|2022-09-07 21:20:00|107008.1|106892.1|107005.8|106889.8|107041.9|106925.9|106977.5|106861.5|624
1662585900000|2022-09-07 21:25:00|107006.1|106890.1|107014.9|106898.9|107026|106910|107000.1|106884.1|222
1662586200000|2022-09-07 21:30:00|107013.6|106897.6|107015.2|106899.2|107017.8|106901.8|106999.2|106883.2|218
1662586500000|2022-09-07 21:35:00|107013|106897|107011.1|106895.1|107021.1|106905.1|107002.9|106886.9|220
1662586800000|2022-09-07 21:40:00|107010.4|106894.4|107010.9|106894.9|107022.2|106906.2|106999.4|106883.4|237
1662587100000|2022-09-07 21:45:00|107018.1|106902.1|107019|106903|107034.8|106918.8|107004.5|106888.5|257
1662587400000|2022-09-07 21:50:00|107019.2|106903.2|107021.1|106905.1|107059.4|106943.4|107006.2|106890.2|420
1662587700000|2022-09-07 21:55:00|107017.4|106901.4|107021.6|106905.6|107029.5|106913.5|107002.8|106886.8|222
1662588000000|2022-09-07 22:00:00|107017.6|106901.6|106974.4|106858.4|107017.6|106901.6|106963.4|106847.4|505
1662588300000|2022-09-07 22:05:00|106975.9|106859.9|106976.4|106860.4|107019|106903|106964.2|106848.2|439
1662588600000|2022-09-07 22:10:00|106977.2|106861.2|106973.5|106857.5|107018.9|106902.9|106963.3|106847.3|556
1662588900000|2022-09-07 22:15:00|106973.9|106857.9|106943.5|106827.5|106993.5|106877.5|106894.8|106778.8|1008
1662589200000|2022-09-07 22:20:00|106941.8|106825.8|106992.4|106876.4|107029.6|106913.6|106938.6|106822.6|819
1662589500000|2022-09-07 22:25:00|106990|106874|106993.1|106877.1|107004.1|106888.1|106960.3|106844.3|605
1662589800000|2022-09-07 22:30:00|106992.6|106876.6|107007.9|106891.9|107009.7|106893.7|106963.8|106847.8|741
1662590100000|2022-09-07 22:35:00|107006.3|106890.3|107019.5|106903.5|107021.8|106905.8|106987.8|106874.7|526
1662590400000|2022-09-07 22:40:00|107019.7|106903.7|107026.7|106910.7|107028.2|106912.2|106995.8|106885.7|564
1662590700000|2022-09-07 22:45:00|107025.5|106909.5|107025.8|106909.8|107034.2|106918.2|107008.2|106892.2|692
1662591000000|2022-09-07 22:50:00|107024.8|106908.8|107018.6|106902.6|107032.9|106916.9|107000.2|106893.3|673
1662591300000|2022-09-07 22:55:00|107015.1|106899.1|107017.2|106901.2|107034.6|106918.6|106995.2|106879.2|810
1662591600000|2022-09-07 23:00:00|107019.1|106903.1|107043.8|106927.8|107045.5|106929.5|107014.9|106898.9|694
1662591900000|2022-09-07 23:05:00|107043.1|106927.1|107043.7|106927.7|107061.5|106945.5|107012.9|106900.4|920
1662592200000|2022-09-07 23:10:00|107044.2|106928.2|107076.4|106960.4|107091|106976.4|107034.2|106918.2|811
1662592500000|2022-09-07 23:15:00|107080.7|106964.7|107083.9|106967.9|107089.2|106976.6|107055|106944|958
1662592800000|2022-09-07 23:20:00|107083.8|106967.8|107114.1|107009.4|107131.9|107021.9|107076.9|106962.8|926
1662593100000|2022-09-07 23:25:00|107111.2|107013.2|107131.1|107015.1|107169.2|107053.2|107105.6|106989.6|1041
1662593400000|2022-09-07 23:30:00|107131.6|107015.6|107122.5|107016.1|107140.7|107031.5|107104.6|107007.9|680
1662593700000|2022-09-07 23:35:00|107124.3|107016|107116.9|107017.5|107150.2|107038.4|107108.9|106998.2|959
1662594000000|2022-09-07 23:40:00|107115.7|107019.3|107141.1|107035.8|107160|107052.2|107113.4|107005.3|965
1662594300000|2022-09-07 23:45:00|107145.2|107033.4|107082|107032|107152|107048.1|107081.7|107007.8|950
1662594600000|2022-09-07 23:50:00|107085.9|107035.9|107131.8|107016.4|107140.7|107046.2|107078.4|107003.7|919
1662594900000|2022-09-07 23:55:00|107127.9|107018.8|107093.6|106977.6|107143.9|107034.9|107093.6|106977.6|1069
1662595200000|2022-09-08 00:00:00|107086|106970|107081|106965|107086|106972.4|106931.7|106815.7|1050
1662595500000|2022-09-08 00:05:00|107080.3|106964.5|107158.2|107058.2|107184.9|107098.2|107073.5|106962.6|1150
1662595800000|2022-09-08 00:10:00|107153.8|107058.1|107171.1|107065.4|107187.4|107086.2|107143.7|107037.2|955
1662596100000|2022-09-08 00:15:00|107174.6|107058.6|107150.2|107035.9|107190.2|107077.4|107130|107019.5|1081
1662596400000|2022-09-08 00:20:00|107149.9|107033.9|107188.7|107072.7|107190.8|107074.8|107124.5|107020.8|1042
1662596700000|2022-09-08 00:25:00|107186.7|107070.7|107192.4|107076.4|107195.3|107086.7|107151.4|107041.9|1011
1662597000000|2022-09-08 00:30:00|107191.2|107075.2|107226|107110|107239.4|107131.8|107181.8|107070.5|1132
1662597300000|2022-09-08 00:35:00|107223.4|107107.4|107252.8|107136.8|107261.8|107148.4|107203.5|107087.5|1158
1662597600000|2022-09-08 00:40:00|107247.7|107131.7|107248.5|107132.5|107265.2|107154.1|107235|107126.1|987
1662597900000|2022-09-08 00:45:00|107249.3|107133.3|107237|107143.5|107270.9|107160.6|107224.9|107123.2|995
1662598200000|2022-09-08 00:50:00|107236.7|107144.5|107228|107145.1|107255|107160.5|107201.3|107103.7|1023
1662598500000|2022-09-08 00:55:00|107226.1|107144.5|107192.5|107116.1|107237|107148.7|107174.2|107090.3|1004
1662598800000|2022-09-08 01:00:00|107192.9|107116.9|107170.7|107120.7|107224.9|107145.6|107162.3|107085.5|1072
1662599100000|2022-09-08 01:05:00|107170.5|107120.5|107150.3|107077.3|107194.7|107124.5|107128.1|107053.4|1129
1662599400000|2022-09-08 01:10:00|107150|107077.4|107161.2|107111.2|107190.6|107117.8|107122.3|107052.5|1017
1662599700000|2022-09-08 01:15:00|107160.4|107110.4|107146.5|107096.5|107190.2|107119.3|107103.6|107043.7|1126
1662600000000|2022-09-08 01:20:00|107146.1|107096.1|107110.8|107060.8|107162|107096.1|107108.6|107046|1043
1662600300000|2022-09-08 01:25:00|107124.4|107050.4|107116.9|107066.9|107135.9|107074.1|107104.9|107045.7|867
1662600600000|2022-09-08 01:30:00|107117.2|107067.2|107158.3|107070.9|107158.3|107092.9|107097.3|107036.7|1014
1662600900000|2022-09-08 01:35:00|107153.6|107070.8|107169|107093.5|107173|107110.3|107123.7|107053.4|973
1662601200000|2022-09-08 01:40:00|107164.9|107092.5|107140.5|107090.5|107184|107124.2|107128.1|107059.3|987
1662601500000|2022-09-08 01:45:00|107140.4|107090.4|107153.9|107083.9|107154.7|107094.1|107104.9|107046.8|934
1662601800000|2022-09-08 01:50:00|107154.2|107083.6|107153.2|107103.2|107170.6|107111.2|107116.2|107040.9|953
1662602100000|2022-09-08 01:55:00|107153.3|107103.3|107170.2|107120.2|107186.5|107126.6|107148|107086.5|910
1662602400000|2022-09-08 02:00:00|107172.3|107122.3|107154.6|107104.6|107182.2|107123.2|107144.6|107090.9|907
1662602700000|2022-09-08 02:05:00|107154.8|107104.8|107152.8|107102.8|107188.9|107128.7|107150.8|107081.4|899
1662603000000|2022-09-08 02:10:00|107152.7|107102.7|107162|107112|107172.6|107114.6|107128.4|107064.6|915
1662603300000|2022-09-08 02:15:00|107161.8|107111.8|107160.2|107110.2|107175.3|107125.3|107135.7|107077|918
1662603600000|2022-09-08 02:20:00|107160.3|107110.3|107151|107101|107181.6|107125.9|107139.9|107080.9|920
1662603900000|2022-09-08 02:25:00|107150.4|107100.4|107125.5|107075.5|107167.4|107113.6|107122.6|107067.4|919
1662604200000|2022-09-08 02:30:00|107127|107077|107131.4|107081.4|107147.6|107084.7|107116.2|107053.2|850
1662604500000|2022-09-08 02:35:00|107131.6|107081.6|107195.7|107123.2|107204.7|107145.6|107125.5|107064.9|869
1662604800000|2022-09-08 02:40:00|107195.5|107123.1|107183.4|107100.5|107213.2|107142.9|107169.7|107092.6|977
1662605100000|2022-09-08 02:45:00|107183.5|107098.7|107182.3|107091.7|107226.8|107137.3|107160.4|107091.4|876
1662605400000|2022-09-08 02:50:00|107175.5|107103.7|107200.9|107120.3|107214.3|107147.5|107162.4|107094.1|801
1662605700000|2022-09-08 02:55:00|107202.9|107118.4|107189.1|107139.1|107232.7|107163.9|107175.9|107105.2|781
1662606000000|2022-09-08 03:00:00|107200.3|107125.2|107263.6|107182.7|107269|107191.7|107190.1|107113.1|931
1662606300000|2022-09-08 03:05:00|107260.5|107184.6|107272.6|107222.6|107347.5|107297.5|107259.8|107174.4|1173
1662606600000|2022-09-08 03:10:00|107271.4|107221.4|107239.2|107167.9|107310.2|107236.3|107228.4|107164.1|1115
1662606900000|2022-09-08 03:15:00|107238.7|107167.4|107253.8|107172.8|107272.7|107205.1|107223.8|107155.1|977
1662607200000|2022-09-08 03:20:00|107253.2|107173|107271.2|107197.7|107275.8|107211.9|107220.4|107153.2|903
1662607500000|2022-09-08 03:25:00|107270.1|107198.2|107279.6|107205.6|107291.8|107230.2|107256.7|107192.5|910
1662607800000|2022-09-08 03:30:00|107279.7|107206|107256.3|107176.2|107298.5|107235.8|107237.9|107165.3|929
1662608100000|2022-09-08 03:35:00|107255.3|107176.6|107278.1|107206.8|107292.7|107229.3|107251.7|107168.5|967
1662608400000|2022-09-08 03:40:00|107278|107206.7|107281.1|107231.1|107305|107240.8|107260.2|107198.8|877
1662608700000|2022-09-08 03:45:00|107280.1|107230.1|107325.2|107254.8|107328.5|107262.9|107276.1|107217.4|795
1662609000000|2022-09-08 03:50:00|107325.3|107254.9|107311|107261|107350.1|107289.5|107304.3|107239.7|781
1662609300000|2022-09-08 03:55:00|107321.2|107251.1|107299.5|107226.1|107323|107261.8|107277|107215|827
1662609600000|2022-09-08 04:00:00|107298.7|107226.3|107238.7|107149.8|107305.7|107240.7|107234.4|107142.3|969
1662609900000|2022-09-08 04:05:00|107237.6|107151.7|107253.4|107203.4|107286.6|107215.6|107226.8|107138.4|891
1662610200000|2022-09-08 04:10:00|107253.2|107203.2|107263.2|107192.3|107275.7|107211.5|107246.5|107178.6|855
1662610500000|2022-09-08 04:15:00|107263.1|107192.2|107222|107172|107266.9|107203.7|107205.8|107136.9|870
1662610800000|2022-09-08 04:20:00|107222.1|107172.1|107209.5|107127|107236.1|107173.5|107183.7|107121.2|881
1662611100000|2022-09-08 04:25:00|107195.2|107145.2|107183.1|107133.1|107220.6|107158.1|107183.1|107118.3|713
1662611400000|2022-09-08 04:30:00|107183.4|107133.4|107209.3|107159.3|107233.8|107165.2|107183.4|107121.2|740
1662611700000|2022-09-08 04:35:00|107210.8|107160.8|107237|107163.1|107242.9|107183.9|107209.2|107149.8|795
1662612000000|2022-09-08 04:40:00|107224.5|107174.5|107219.8|107169.8|107251.8|107184.1|107208.6|107145.3|797
1662612300000|2022-09-08 04:45:00|107219.7|107169.7|107250.5|107178.9|107257.1|107191|107216.4|107154.5|813
1662612600000|2022-09-08 04:50:00|107239.4|107189.4|107258.8|107208.8|107293.4|107226.5|107239.4|107175.4|733
1662612900000|2022-09-08 04:55:00|107257.8|107207.8|107222.2|107172.2|107270.8|107210.6|107208.8|107143.7|827
1662613200000|2022-09-08 05:00:00|107220.8|107170.8|107213.2|107163.2|107228.8|107178.8|107196.4|107140.3|854
1662613500000|2022-09-08 05:05:00|107212.9|107162.9|107204.3|107154.3|107223.1|107165.6|107177.2|107118.9|823
1662613800000|2022-09-08 05:10:00|107204.6|107154.6|107181.8|107131.8|107208.9|107158.9|107179.8|107129.8|869
1662614100000|2022-09-08 05:15:00|107185.3|107135.3|107196|107146|107206.6|107149.7|107180.7|107128.4|865
1662614400000|2022-09-08 05:20:00|107195.4|107145.4|107164.9|107114.9|107196.9|107146.9|107161.4|107111.4|859
1662614700000|2022-09-08 05:25:00|107165.2|107115.2|107150.5|107100.5|107175.8|107125.8|107125.1|107070.6|872
1662615000000|2022-09-08 05:30:00|107150.6|107100.6|107170.4|107120.4|107180.8|107127.2|107137.3|107080.2|997
1662615300000|2022-09-08 05:35:00|107170.3|107120.3|107168.6|107118.6|107198.6|107144.7|107164.7|107108.4|889
1662615600000|2022-09-08 05:40:00|107168.8|107118.8|107161.4|107111.4|107187.8|107125|107129.2|107079.2|959
1662615900000|2022-09-08 05:45:00|107161.5|107111.5|107167.8|107109.4|107175.6|107119.4|107097.9|107026|1146
1662616200000|2022-09-08 05:50:00|107166.6|107108.5|107215.4|107114.8|107222.9|107142.2|107137.9|107055.8|1036
1662616500000|2022-09-08 05:55:00|107222.3|107116.7|107190.2|107075.9|107230.5|107136.8|107169.2|107071|1085
1662616800000|2022-09-08 06:00:00|107193|107077|107041|106991|107193|107081.4|107031.9|106977.6|1138
1662617100000|2022-09-08 06:05:00|107041.4|106991.4|106974|106924|107067.2|107000.1|106931.7|106876.1|1119
1662617400000|2022-09-08 06:10:00|106983.8|106894.2|106878.7|106828.7|106994.7|106926.7|106872.1|106789.9|1197
1662617700000|2022-09-08 06:15:00|106881.8|106831.8|106859.6|106809.6|106889.5|106852.9|106821.4|106741|1196
1662618000000|2022-09-08 06:20:00|106860.5|106810.5|106855.1|106830.1|106889|106851.4|106835.9|106795.6|1153
1662618300000|2022-09-08 06:25:00|106855.4|106830.4|106837.8|106812.8|106888|106846.7|106837.8|106802|1115
1662618600000|2022-09-08 06:30:00|106833.2|106808.2|106844.4|106819.4|106893.5|106855.1|106828.9|106797.2|1137
1662618900000|2022-09-08 06:35:00|106846.6|106821.6|106924.4|106899.4|106926.6|106900.7|106846.5|106821.5|1200
1662619200000|2022-09-08 06:40:00|106923|106898|107026.2|106976.2|107034|106999|106910.8|106885.8|1161
1662619500000|2022-09-08 06:45:00|107026.4|106976.4|107074.7|107024.7|107087.5|107053|107014.3|106968.7|1197
1662619800000|2022-09-08 06:50:00|107072.2|107022.2|107017.5|106967.5|107086.2|107032.5|106990.8|106940.8|1248
1662620100000|2022-09-08 06:55:00|107014.7|106964.7|107011.6|106961.6|107053.1|107025.3|106983.3|106946.1|1197
1662620400000|2022-09-08 07:00:00|107011.5|106961.5|106999.4|106949.4|107038|107006.8|106970.3|106918.1|1231
1662620700000|2022-09-08 07:05:00|106998.9|106948.9|106899.8|106874.8|106998.9|106961.8|106899.8|106863.8|1245
1662621000000|2022-09-08 07:10:00|106900.6|106875.6|106979.5|106954.5|107016.8|106991.8|106888|106852.5|1206
1662621300000|2022-09-08 07:15:00|106978.8|106953.8|107111.4|107086.4|107129.5|107104.5|106967.3|106942.3|1181
1662621600000|2022-09-08 07:20:00|107110.9|107085.9|107187.4|107162.4|107242|107217|107093|107068|1226
1662621900000|2022-09-08 07:25:00|107179.4|107154.4|107131|107106|107209.2|107184.2|107122.5|107093|1200
1662622200000|2022-09-08 07:30:00|107129.7|107104.7|107203.1|107178.1|107236.4|107204.1|107122.8|107097.8|1257
1662622500000|2022-09-08 07:35:00|107202.9|107177.9|107178.5|107153.5|107247.8|107222.8|107143.1|107107.2|1231
1662622800000|2022-09-08 07:40:00|107176.4|107151.4|107215.2|107190.2|107217.4|107192.4|107136.1|107106|1169
1662623100000|2022-09-08 07:45:00|107222.6|107197.6|107255.8|107230.8|107276.5|107246.4|107199.5|107164.4|1206
1662623400000|2022-09-08 07:50:00|107255.5|107230.5|107340.2|107290.2|107373.2|107335.3|107248.6|107182.9|1209
1662623700000|2022-09-08 07:55:00|107340.9|107290.9|107267.6|107242.6|107342.9|107307.7|107258|107202.5|1240
1662624000000|2022-09-08 08:00:00|107266|107241|107199.5|107174.5|107350.5|107257.1|107185.8|107099.6|1232
1662624300000|2022-09-08 08:05:00|107199.1|107174.1|107168.1|107143.1|107219.4|107194.1|107167.4|107142.4|1150
1662624600000|2022-09-08 08:10:00|107168.2|107143.2|107167.9|107142.9|107193.7|107168.7|107152.4|107127.4|1067
1662624900000|2022-09-08 08:15:00|107167|107142|107188.2|107163.2|107221.7|107196.7|107148.4|107123.4|1139
1662625200000|2022-09-08 08:20:00|107188.1|107163.1|107207.7|107182.7|107221.1|107196.1|107133.5|107108.5|1229
1662625500000|2022-09-08 08:25:00|107207.4|107182.4|107292.2|107267.2|107339.6|107314.6|107185.7|107160.7|1217
1662625800000|2022-09-08 08:30:00|107292.1|107267.1|107283.9|107258.9|107304.4|107279.4|107231.2|107203.2|1169
1662626100000|2022-09-08 08:35:00|107280.1|107255.1|107278.6|107253.6|107360.5|107335.5|107266|107232.2|1191
1662626400000|2022-09-08 08:40:00|107278.8|107253.8|107189|107164|107287.6|107254.1|107171.3|107139|1158
1662626700000|2022-09-08 08:45:00|107189.4|107164.4|107213.9|107188.9|107268.3|107243.3|107165.4|107140.4|1200
1662627000000|2022-09-08 08:50:00|107226|107176|107219.8|107194.8|107258.5|107233.5|107197.3|107172.3|1075
1662627300000|2022-09-08 08:55:00|107218.9|107193.9|107116.9|107091.9|107226.2|107200.5|107108.7|107078.1|1192
1662627600000|2022-09-08 09:00:00|107116.6|107091.6|107082.5|107057.5|107139.9|107114.9|107062.7|107037.7|1183
1662627900000|2022-09-08 09:05:00|107083.2|107058.2|107079.7|107054.7|107122.5|107085.4|107062.4|107034.2|1047
1662628200000|2022-09-08 09:10:00|107079|107054|107096.9|107071.9|107102.4|107077.4|107057.9|107031.6|1012
1662628500000|2022-09-08 09:15:00|107097.1|107072.1|107048.3|107023.3|107103.7|107078.7|107042.5|107017.5|1016
1662628800000|2022-09-08 09:20:00|107048.2|107023.2|107046.4|107021.4|107076.3|107051.3|107031.5|106995.9|1033
1662629100000|2022-09-08 09:25:00|107045.4|107020.4|107043.6|107018.6|107089.1|107064.1|107024.5|106999.5|1118
1662629400000|2022-09-08 09:30:00|107043.5|107018.5|107077.7|107052.7|107088.1|107063.1|107029.5|107004.5|1134
1662629700000|2022-09-08 09:35:00|107078.1|107053.1|107018.8|106993.8|107094.7|107069.7|107018.8|106993.8|1130
1662630000000|2022-09-08 09:40:00|107018.4|106993.4|107040.8|107015.8|107058|107033|107016.5|106991.5|1065
1662630300000|2022-09-08 09:45:00|107038.2|107013.2|107033.2|107008.2|107046.6|107021.6|107005.8|106980.8|1022
1662630600000|2022-09-08 09:50:00|107033.5|107008.5|107035.1|107010.1|107041.4|107016.4|106983.5|106958.5|1049
1662630900000|2022-09-08 09:55:00|107035.6|107010.6|107030.6|107005.6|107062|107037|107028.8|107003.8|1085
1662631200000|2022-09-08 10:00:00|107030.9|107005.9|107090.5|107065.5|107114.2|107089.2|107028|107003|1068
1662631500000|2022-09-08 10:05:00|107091.8|107066.8|107065.3|107040.3|107118.4|107093.4|107060.4|107030.1|1014
1662631800000|2022-09-08 10:10:00|107063.9|107038.9|107000.2|106975.2|107079.6|107054.6|106995.9|106970.9|1093
1662632100000|2022-09-08 10:15:00|107000.3|106975.3|106952.3|106927.3|107010.1|106985.1|106951|106926|1153
1662632400000|2022-09-08 10:20:00|106951.1|106926.1|106862.8|106837.8|106976.7|106951.7|106845.3|106820.3|1191
1662632700000|2022-09-08 10:25:00|106862.9|106837.9|106906.8|106881.8|106930.1|106905.1|106857.4|106832.4|1197
1662633000000|2022-09-08 10:30:00|106909.2|106884.2|106939.1|106889.1|107020.5|106989.3|106903.3|106878.3|1174
1662633300000|2022-09-08 10:35:00|106925.2|106900.2|106894.3|106869.3|106960.8|106916.1|106883.2|106856|1169
1662633600000|2022-09-08 10:40:00|106894.5|106869.5|106960.5|106935.5|106975.8|106950.8|106893.8|106868.8|1149
1662633900000|2022-09-08 10:45:00|106961.1|106936.1|106942.9|106917.9|106972.4|106947.4|106934.4|106905.1|1104
1662634200000|2022-09-08 10:50:00|106943.1|106918.1|106954.3|106929.3|106999.6|106974.6|106941.1|106916.1|1125
1662634500000|2022-09-08 10:55:00|106953.4|106928.4|106950.5|106925.5|106960.8|106935.8|106877.9|106852.9|1119
1662634800000|2022-09-08 11:00:00|106950.2|106925.2|106951|106926|106979.2|106954.2|106934.9|106909.9|1105
1662635100000|2022-09-08 11:05:00|106950.8|106925.8|106940.3|106915.3|106976.3|106951.3|106928.7|106903.7|1004
1662635400000|2022-09-08 11:10:00|106940.1|106915.1|106877.4|106852.4|106948.8|106923.8|106832.1|106807.1|1095
1662635700000|2022-09-08 11:15:00|106876.9|106851.9|106876.4|106851.4|106898.7|106873.7|106852|106827|1096
1662636000000|2022-09-08 11:20:00|106875.8|106850.8|106872.3|106847.3|106925.2|106900.2|106847.9|106822.1|1131
1662636300000|2022-09-08 11:25:00|106871.1|106846.1|106849.5|106824.5|106901|106876|106798.7|106773.7|1228
1662636600000|2022-09-08 11:30:00|106849.7|106824.7|106840.4|106815.4|106914|106889|106811.5|106786.5|1184
1662636900000|2022-09-08 11:35:00|106840.9|106815.9|106819.5|106794.5|106881.7|106856.7|106807.5|106782.5|1185
1662637200000|2022-09-08 11:40:00|106817.6|106792.6|106861.5|106836.5|106861.5|106836.5|106779.9|106754.9|1231
1662637500000|2022-09-08 11:45:00|106859.9|106834.9|106845.3|106820.3|106868.3|106843.3|106811.9|106786.9|1072
1662637800000|2022-09-08 11:50:00|106846.1|106821.1|106887.7|106862.7|106909|106884|106831.1|106806.1|1070
1662638100000|2022-09-08 11:55:00|106887.2|106862.2|106904.6|106879.6|106910.9|106885.9|106849.6|106824.6|1119
1662638400000|2022-09-08 12:00:00|106904.1|106879.1|106910|106885|106957.8|106932.8|106873.4|106848.4|1215
1662638700000|2022-09-08 12:05:00|106909.3|106884.3|106826.3|106801.3|106910.3|106885.3|106788.7|106672.7|1167
1662639000000|2022-09-08 12:10:00|106826.1|106801.1|107033.7|106917.7|107123|107007|106788.9|106702|1159
1662639300000|2022-09-08 12:15:00|106911.3|106795.3|107240.6|107124.6|107240.6|107124.6|106828.5|106712.5|984
1662639600000|2022-09-08 12:20:00|107246.8|107130.8|107024.9|106974.9|107335.3|107251.7|106997.9|106941.5|1300
1662639900000|2022-09-08 12:25:00|107025.2|106975.2|107075.7|106970.5|107136.1|107086.1|106984.4|106934.4|1273
1662640200000|2022-09-08 12:30:00|107067.5|106990.9|107158|107133|107231.2|107181.2|107011.4|106961.4|1308
1662640500000|2022-09-08 12:35:00|107149.6|107124.6|107101.4|107076.4|107222.9|107172.9|107076.7|107033.6|1297
1662640800000|2022-09-08 12:40:00|107102.6|107077.6|107143.2|107093.2|107202.3|107156.1|107090.7|107048.3|1305
1662641100000|2022-09-08 12:45:00|107141.6|107091.6|107174.8|107124.8|107256.9|107206.9|107075.6|107025.6|1302
1662641400000|2022-09-08 12:50:00|107189.3|107118.5|106986.1|106936.1|107189.3|107134.8|106967.4|106876|1318
1662641700000|2022-09-08 12:55:00|106984.6|106934.6|107258.5|107208.5|107335|107285|106938.2|106888.2|1307
1662642000000|2022-09-08 13:00:00|107261.1|107211.1|107431.7|107381.7|107449.8|107399.8|107240.7|107206.5|1288
1662642300000|2022-09-08 13:05:00|107430.3|107380.3|107593|107498|107662.5|107612.5|107375.4|107259.4|1324
1662642600000|2022-09-08 13:10:00|107593.6|107490.8|107853.9|107768.9|107974|107876.9|107546|107430|1327
1662642900000|2022-09-08 13:15:00|107843.9|107772.4|107724.4|107674.4|107936.1|107865.1|107724.4|107666.8|1322
1662643200000|2022-09-08 13:20:00|107722.7|107672.7|107740.9|107690.9|107845.9|107782.9|107664.7|107596.6|1321
1662643500000|2022-09-08 13:25:00|107742.8|107692.8|107618.9|107568.9|107767.5|107708.9|107579.3|107503.5|1311
1662643800000|2022-09-08 13:30:00|107619.2|107569.2|107694|107644|107751.4|107701.4|107616.7|107566.1|1312
1662644100000|2022-09-08 13:35:00|107695.2|107645.2|107483.4|107458.4|107731|107691.2|107460|107410.5|1296
1662644400000|2022-09-08 13:40:00|107483.5|107458.5|107293.6|107268.6|107606.2|107580.9|107275.6|107244.3|1300
1662644700000|2022-09-08 13:45:00|107294.3|107269.3|107316.6|107291.6|107466.7|107437.7|107285.9|107249.9|1298
1662645000000|2022-09-08 13:50:00|107317.1|107292.1|107491.8|107466.8|107502.2|107477.2|107313.1|107279.4|1294
1662645300000|2022-09-08 13:55:00|107491.4|107466.4|107606.9|107581.9|107669.5|107596.6|107423.3|107398.3|1276
1662645600000|2022-09-08 14:00:00|107606.2|107581.2|107811.3|107786.3|107829.1|107804.1|107606.2|107581.2|1297
1662645900000|2022-09-08 14:05:00|107809.3|107784.3|107684.3|107659.3|107860.8|107835.8|107660.2|107627.3|1283
1662646200000|2022-09-08 14:10:00|107683.8|107658.8|107710.1|107685.1|107785.1|107760.1|107648.7|107610.1|1255
1662646500000|2022-09-08 14:15:00|107714.2|107689.2|107598.5|107548.5|107768.8|107743.8|107577.8|107538.7|1286
1662646800000|2022-09-08 14:20:00|107587.9|107562.9|107592.2|107567.2|107623.8|107588.2|107532.9|107497.6|1261
1662647100000|2022-09-08 14:25:00|107590.7|107565.7|107514.1|107464.1|107604.6|107579.6|107496.8|107452.1|1275
1662647400000|2022-09-08 14:30:00|107517.3|107467.3|107437.9|107412.9|107569.8|107534.1|107384.3|107341|1288
1662647700000|2022-09-08 14:35:00|107436.8|107411.8|107529.3|107504.3|107541|107516|107423.8|107384.1|1287
1662648000000|2022-09-08 14:40:00|107529.4|107504.4|107506.7|107481.7|107557.8|107532.8|107462.6|107435.8|1258
1662648300000|2022-09-08 14:45:00|107506.9|107481.9|107422.8|107397.8|107526.7|107501.7|107406.7|107381.7|1269
1662648600000|2022-09-08 14:50:00|107422.7|107397.7|107453.8|107428.8|107510.6|107485.6|107404|107379|1239
1662648900000|2022-09-08 14:55:00|107456|107431|107511.8|107486.8|107519.7|107494.7|107452|107427|1254
1662649200000|2022-09-08 15:00:00|107512.9|107487.9|107439.7|107414.7|107526.8|107501.8|107439.4|107414.4|1230
1662649500000|2022-09-08 15:05:00|107439.8|107414.8|107395.8|107370.8|107441.7|107416.7|107332.6|107302.1|1225
1662649800000|2022-09-08 15:10:00|107397.9|107372.9|107333.7|107308.7|107403.4|107378.4|107333.7|107308.7|1191
1662650100000|2022-09-08 15:15:00|107335.1|107310.1|107371.9|107346.9|107452.9|107416.9|107313.7|107288.7|1267
1662650400000|2022-09-08 15:20:00|107371.8|107346.8|107287.1|107262.1|107381.6|107346.8|107269|107242.6|1230
1662650700000|2022-09-08 15:25:00|107290.2|107240.2|107398.1|107348.1|107410.6|107361.7|107281|107238|1222
1662651000000|2022-09-08 15:30:00|107397.2|107347.2|107385.2|107335.2|107438.4|107374.6|107336.8|107280.1|1210
1662651300000|2022-09-08 15:35:00|107385.7|107335.7|107426.4|107376.4|107461|107420.6|107376.1|107318.4|1217
1662651600000|2022-09-08 15:40:00|107426.1|107376.1|107469.5|107444.5|107487.8|107449|107407.7|107361.7|1202
1662651900000|2022-09-08 15:45:00|107481|107431|107555.3|107505.3|107572|107525.3|107456.9|107423.4|1202
1662652200000|2022-09-08 15:50:00|107548.7|107498.7|107500.6|107450.6|107568.7|107518.7|107486.8|107439.3|1156
1662652500000|2022-09-08 15:55:00|107500.3|107450.3|107475|107450|107514.4|107470.6|107452.7|107398.2|1180
1662652800000|2022-09-08 16:00:00|107474.2|107449.2|107546.3|107496.3|107549.9|107499.9|107406.5|107339.8|1276
1662653100000|2022-09-08 16:05:00|107548.9|107498.9|107662.7|107612.7|107723.4|107654.6|107548.9|107498.9|1288
1662653400000|2022-09-08 16:10:00|107663|107613|107706.9|107656.9|107732.2|107704.3|107642|107595.2|1238
1662653700000|2022-09-08 16:15:00|107707.1|107657.1|107666.4|107616.4|107726.1|107677.4|107625.6|107583.8|1218
1662654000000|2022-09-08 16:20:00|107666.5|107616.5|107652.1|107602.1|107733.8|107683.8|107621.6|107582.1|1230
1662654300000|2022-09-08 16:25:00|107652.8|107602.8|107572.2|107547.2|107677|107627|107561.4|107515.3|1223
1662654600000|2022-09-08 16:30:00|107585.8|107535.8|107548.8|107498.8|107590.7|107549.3|107512.1|107454|1212
1662654900000|2022-09-08 16:35:00|107550.2|107500.2|107614|107564|107627|107576.8|107543.2|107493.2|1225
1662655200000|2022-09-08 16:40:00|107614.5|107564.5|107490.6|107440.6|107615.3|107565.3|107478.8|107422.2|1176
1662655500000|2022-09-08 16:45:00|107490.8|107440.8|107427.4|107377.4|107506.5|107455.9|107405.2|107355.2|1191
1662655800000|2022-09-08 16:50:00|107428|107378|107469.7|107419.7|107482.5|107440.5|107422.5|107372.5|1150
1662656100000|2022-09-08 16:55:00|107469.2|107419.2|107450.7|107400.7|107490.1|107451.4|107405.6|107361.3|1104
1662656400000|2022-09-08 17:00:00|107451.1|107401.1|107468.9|107418.9|107500.1|107451.3|107417|107370.5|1161
1662656700000|2022-09-08 17:05:00|107467.8|107417.8|107396.6|107371.6|107476.2|107426.9|107395.9|107360.6|1139
1662657000000|2022-09-08 17:10:00|107396.8|107371.8|107242.6|107217.6|107410.4|107371.8|107238.7|107198.2|1220
1662657300000|2022-09-08 17:15:00|107242.2|107217.2|107234.9|107184.9|107289|107248.8|107207.5|107166.8|1181
1662657600000|2022-09-08 17:20:00|107232.5|107182.5|107210.6|107160.6|107271.4|107219.4|107206.3|107157.5|1122
1662657900000|2022-09-08 17:25:00|107210.1|107160.1|107186.2|107136.2|107235.7|107189.5|107169.6|107119.6|1127
1662658200000|2022-09-08 17:30:00|107186.1|107136.1|107170.8|107120.8|107213.3|107179.1|107155.1|107116.9|1096
1662658500000|2022-09-08 17:35:00|107170.6|107120.6|107091|107041|107171.1|107121.3|107058|107026|1140
1662658800000|2022-09-08 17:40:00|107091.7|107041.7|107111.4|107086.4|107138.9|107101.7|107058.7|107020.9|1122
1662659100000|2022-09-08 17:45:00|107112.5|107087.5|107127.6|107077.6|107142|107111.5|107081.3|107056.3|1039
1662659400000|2022-09-08 17:50:00|107125.7|107075.7|107159.9|107134.9|107170.7|107135.2|107112.9|107074.8|1097
1662659700000|2022-09-08 17:55:00|107162.6|107137.6|107189.4|107164.4|107223.9|107184.1|107150.2|107107.5|1155
1662660000000|2022-09-08 18:00:00|107189.2|107164.2|107153.9|107103.9|107207.1|107170|107139.5|107101.9|1150
1662660300000|2022-09-08 18:05:00|107152.7|107102.7|107176.6|107151.6|107189.5|107152|107104.9|107066|1061
1662660600000|2022-09-08 18:10:00|107176.3|107151.3|107185.6|107160.6|107209.1|107171.5|107152.8|107127.8|1135
1662660900000|2022-09-08 18:15:00|107186.6|107161.6|107184.5|107159.5|107221.6|107186.1|107145.2|107113.6|1151
1662661200000|2022-09-08 18:20:00|107184.7|107159.7|107163.3|107138.3|107193.5|107168.5|107153.9|107121.9|1077
1662661500000|2022-09-08 18:25:00|107163|107138|107166.4|107141.4|107175.5|107150.5|107143.1|107106|1035
1662661800000|2022-09-08 18:30:00|107168.6|107143.6|107119|107069|107171.3|107146.3|107099.1|107061.4|1073
1662662100000|2022-09-08 18:35:00|107119.2|107069.2|107108.9|107058.9|107147.8|107103.7|107089.8|107051.4|1103
1662662400000|2022-09-08 18:40:00|107108.4|107058.4|107174.1|107124.1|107229.7|107170.8|107093.8|107057.8|1193
1662662700000|2022-09-08 18:45:00|107174|107124|107181.6|107156.6|107230.8|107171.4|107156.3|107111|1067
1662663000000|2022-09-08 18:50:00|107183.4|107158.4|107166.3|107141.3|107214.9|107179.2|107155.1|107122.3|1111
1662663300000|2022-09-08 18:55:00|107166.4|107141.4|107234.7|107209.7|107248.4|107222.3|107161.9|107126.8|1099
1662663600000|2022-09-08 19:00:00|107235.6|107210.6|107278.5|107228.5|107278.9|107246.1|107219.6|107184.1|1132
1662663900000|2022-09-08 19:05:00|107279|107229|107222|107197|107280.2|107245.4|107205.3|107170.2|1080
1662664200000|2022-09-08 19:10:00|107222.1|107197.1|107206.6|107181.6|107229.7|107203.9|107195.4|107170.1|1093
1662664500000|2022-09-08 19:15:00|107206.7|107181.7|107206.2|107181.2|107233.5|107196.3|107183.2|107154.3|1086
1662664800000|2022-09-08 19:20:00|107207.1|107182.1|107187.2|107162.2|107223.5|107185.2|107178|107142.6|1044
1662665100000|2022-09-08 19:25:00|107187.4|107162.4|107215.4|107165.4|107218.5|107181.9|107171.8|107134.8|1028
1662665400000|2022-09-08 19:30:00|107214.2|107164.2|107228.1|107178.1|107247.5|107187.7|107198.6|107148.6|961
1662665700000|2022-09-08 19:35:00|107228.4|107178.4|107211.1|107161.1|107247.2|107191.5|107203.1|107153.1|977
1662666000000|2022-09-08 19:40:00|107211|107161|107222.6|107172.6|107242.6|107183.8|107205.1|107139|880
1662666300000|2022-09-08 19:45:00|107222.3|107172.3|107190.3|107140.3|107230.2|107172.3|107167.8|107109.6|931
1662666600000|2022-09-08 19:50:00|107191.1|107141.1|107174.8|107124.8|107205.4|107145.8|107171.6|107119.1|974
1662666900000|2022-09-08 19:55:00|107173.8|107123.8|107146|107096|107190.4|107133.9|107135.7|107078.5|1075
1662667200000|2022-09-08 20:00:00|107144.1|107094.1|107156.1|107106.1|107158.5|107108.5|107142.5|107092.5|774
1662667500000|2022-09-08 20:05:00|107155.7|107105.7|107165.8|107115.8|107175.7|107122.2|107152|107095.8|782
1662667800000|2022-09-08 20:10:00|107166.4|107116.4|107147.2|107097.2|107167.3|107116.7|107141.5|107091.4|799
1662668100000|2022-09-08 20:15:00|107146.8|107096.8|107143.1|107093.1|107165.5|107106.5|107134|107075.8|751
1662668400000|2022-09-08 20:20:00|107142.6|107092.6|107156.2|107106.2|107182.9|107112.1|107134.2|107084.2|801
1662668700000|2022-09-08 20:25:00|107157.2|107107.2|107144|107094|107174.3|107122.8|107140.7|107082.5|743
1662669000000|2022-09-08 20:30:00|107143.9|107093.9|107157.8|107107.8|107184|107121.7|107140|107084.8|626
1662669300000|2022-09-08 20:35:00|107157.2|107107.2|107161.2|107111.2|107178.6|107119.4|107150.8|107100.7|471
1662669600000|2022-09-08 20:40:00|107161.1|107111.1|107123.2|107073.2|107179|107116.6|107120.6|107060.8|447
1662669900000|2022-09-08 20:45:00|107142.6|107056.6|107105.9|107033.9|107154.9|107078|107092.5|107022.4|527
1662670200000|2022-09-08 20:50:00|107094.8|107044.8|107092.6|107019.7|107118.5|107046.2|107075.4|107010.8|590
1662670500000|2022-09-08 20:55:00|107100.6|107023.5|107167.6|107051.6|107181|107065|107086.7|106970.7|1268
1662670800000|2022-09-08 21:00:00|107161.5|107045.5|107104.6|106988.6|107162.1|107046.1|107104.6|106988.6|19
1662671100000|2022-09-08 21:05:00|107072.3|106956.3|107088.2|106972.2|107096.8|106980.8|107072.3|106956.3|86
1662671400000|2022-09-08 21:10:00|107083.1|106967.1|107082.7|106966.7|107095.2|106979.2|107064.7|106948.7|82
1662671700000|2022-09-08 21:15:00|107091.7|106975.7|107090.2|106974.2|107098|106982|107070.5|106954.5|28
1662672000000|2022-09-08 21:20:00|107086.9|106970.9|107085.9|106969.9|107122.9|107006.9|107081.1|106965.1|148
1662672300000|2022-09-08 21:25:00|107092.1|106976.1|107090.5|106974.5|107093.2|106977.2|107075.2|106959.2|119
1662672600000|2022-09-08 21:30:00|107089.3|106973.3|107083.5|106967.5|107098.7|106982.7|107062|106946|292
1662672900000|2022-09-08 21:35:00|107085.1|106969.1|107078.9|106962.9|107102.6|106986.6|107059.4|106943.4|307
1662673200000|2022-09-08 21:40:00|107081.8|106965.8|107083.3|106967.3|107096.5|106980.5|107062.8|106946.8|779
1662673500000|2022-09-08 21:45:00|107082.7|106966.7|107097.7|106981.7|107125.1|107009.1|107051.9|106935.9|690
1662673800000|2022-09-08 21:50:00|107097.6|106981.6|107086.5|106970.5|107119.9|107003.9|107072.4|106956.4|291
1662674100000|2022-09-08 21:55:00|107084.4|106968.4|107113.2|106997.2|107134.7|107018.7|107079.7|106963.7|410
1662674400000|2022-09-08 22:00:00|107125.4|107009.4|107149.3|107033.3|107160.3|107044.3|107114.9|106998.9|434
1662674700000|2022-09-08 22:05:00|107147.8|107031.8|107130.8|107014.8|107160.2|107044.2|107070|106954|479
1662675000000|2022-09-08 22:10:00|107128|107012|107138.8|107022.8|107151.1|107035.1|107111.1|106995.1|776
1662675300000|2022-09-08 22:15:00|107136.4|107020.4|107086.9|106970.9|107147.8|107031.8|107076.9|106960.9|678
1662675600000|2022-09-08 22:20:00|107087.3|106971.3|107074.9|106958.9|107112.2|106996.2|107068.8|106952.8|711
1662675900000|2022-09-08 22:25:00|107074.3|106958.3|107121.3|107005.3|107135|107019|107065.9|106949.9|644
1662676200000|2022-09-08 22:30:00|107122.5|107006.5|107134.1|107018.1|107149.3|107033.3|107118.7|107002.7|616
1662676500000|2022-09-08 22:35:00|107134|107018|107125|107009|107134.6|107025.5|107119.3|107005.7|518
1662676800000|2022-09-08 22:40:00|107127|107011|107119.1|107003.1|107128.6|107015.7|107115|106999|483
1662677100000|2022-09-08 22:45:00|107119.8|107003.8|107125.7|107009.7|107135.1|107019.1|107118.2|107002.2|548
1662677400000|2022-09-08 22:50:00|107124|107008|107145|107029|107148.1|107032.1|107115.2|106999.2|670
1662677700000|2022-09-08 22:55:00|107143.9|107027.9|107091.6|106975.6|107153.6|107037.6|107083|106967|622
1662678000000|2022-09-08 23:00:00|107106.5|106990.5|107091.3|106988.5|107129.7|107013.7|107091.1|106978.5|665
1662678300000|2022-09-08 23:05:00|107096.1|106985.7|107077.3|106977.9|107107.2|107004.1|107062.9|106946.9|833
1662678600000|2022-09-08 23:10:00|107077.1|106977.7|107081.8|106977.6|107092.7|107001|107050.6|106958.8|682
1662678900000|2022-09-08 23:15:00|107085.8|106974|107060.7|106944.7|107086.4|106991.1|107040.7|106936.4|692
1662679200000|2022-09-08 23:20:00|107059.1|106946.1|107067.1|106958.5|107071.8|106969.9|107018.2|106914.2|895
1662679500000|2022-09-08 23:25:00|107063.3|106961.6|107063|106968.8|107077|106977.9|107039.6|106935|805
1662679800000|2022-09-08 23:30:00|107068.1|106959.3|107052.2|106959.7|107074.8|106974.5|107038.1|106943.2|905
1662680100000|2022-09-08 23:35:00|107052.5|106961.3|107077.4|106970.9|107083.7|106977.4|107045.1|106943.3|995
1662680400000|2022-09-08 23:40:00|107078.5|106969.6|107063.1|106947.1|107096.7|106984.1|107024|106933.2|1120
1662680700000|2022-09-08 23:45:00|107063.4|106947.4|107065.2|106949.2|107075.7|106961.3|107049.8|106946.5|1244
1662681000000|2022-09-08 23:50:00|107066.1|106950.1|107039.6|106944.4|107067.7|106961.1|107006.8|106907.6|922
1662681300000|2022-09-08 23:55:00|107037.9|106942|107031.1|106925.3|107055.1|106968.3|106988|106915.8|1048
1662681600000|2022-09-09 00:00:00|107016|106931.7|107050.1|106936.1|107072.6|106963.7|106985|106916.4|1198
1662681900000|2022-09-09 00:05:00|107050.4|106934.4|107020.8|106905.1|107058.3|106947.4|106990.1|106879.7|1121
1662682200000|2022-09-09 00:10:00|107017.7|106911.3|106940.1|106843.5|107023.9|106913.1|106935.6|106829|1275
1662682500000|2022-09-09 00:15:00|106937.7|106846.7|106918.7|106839.5|106969.3|106869.5|106909.7|106813.7|1167
1662682800000|2022-09-09 00:20:00|106918.2|106838.6|106876.6|106800.7|106946.4|106863|106850.3|106783.5|1078
1662683100000|2022-09-09 00:25:00|106884.1|106796.2|106798.6|106690.1|106908.5|106816.7|106751.2|106658.3|1261
1662683400000|2022-09-09 00:30:00|106808.6|106692.6|106746.6|106630.6|106816.9|106707.6|106718.5|106602.5|1315
1662683700000|2022-09-09 00:35:00|106750.2|106634.2|106691.9|106575.9|106753.5|106640.1|106658.6|106550.9|1304
1662684000000|2022-09-09 00:40:00|106685.8|106569.8|106584.7|106468.7|106694.7|106580|106557.5|106441.5|1302
1662684300000|2022-09-09 00:45:00|106580.6|106464.6|106537.2|106455.5|106589.1|106475.6|106532.3|106428.7|1236
1662684600000|2022-09-09 00:50:00|106536.2|106456.2|106570.1|106490.3|106596.1|106502.7|106520.7|106424.3|1238
1662684900000|2022-09-09 00:55:00|106568.5|106489.6|106618.8|106502.8|106627.7|106515|106561.5|106445.5|1291
1662685200000|2022-09-09 01:00:00|106617.5|106501.5|106621.4|106532.7|106635.7|106533.5|106515.8|106399.8|1302
1662685500000|2022-09-09 01:05:00|106622.4|106533.4|106523.2|106407.2|106634.3|106537.2|106496.8|106380.8|1307
1662685800000|2022-09-09 01:10:00|106526.3|106410.3|106513.5|106397.5|106536.1|106420.1|106499.9|106383.9|1307
1662686100000|2022-09-09 01:15:00|106511.3|106395.3|106490.1|106374.1|106524.1|106408.8|106473.4|106357.4|1306
1662686400000|2022-09-09 01:20:00|106486.8|106370.8|106539.7|106423.7|106541.7|106459.3|106447|106338.1|1259
1662686700000|2022-09-09 01:25:00|106537.1|106431.6|106488.2|106391.8|106559.4|106466.6|106437.7|106329.8|1144
1662687000000|2022-09-09 01:30:00|106489.5|106390.4|106524.5|106445.2|106552.2|106468.1|106487.5|106387.6|1133
1662687300000|2022-09-09 01:35:00|106524.8|106440.7|106513.6|106420.4|106533.3|106448.2|106458.3|106377.3|1093
1662687600000|2022-09-09 01:40:00|106513.5|106420.6|106475.3|106393|106513.5|106433.5|106444.3|106375.4|1060
1662687900000|2022-09-09 01:45:00|106474.7|106392.7|106522.1|106440.8|106551|106475.8|106471.7|106379.1|1081
1662688200000|2022-09-09 01:50:00|106535.9|106432.8|106500.1|106412.1|106535.9|106454.1|106447.8|106375.8|1104
1662688500000|2022-09-09 01:55:00|106498.4|106414.7|106465.1|106389.2|106515.9|106435.8|106444.2|106372.1|1067
1662688800000|2022-09-09 02:00:00|106466.1|106386.9|106457.8|106378.1|106490|106415.8|106428|106361.2|1079
1662689100000|2022-09-09 02:05:00|106457.7|106377.8|106451.6|106371.2|106472.3|106393|106435.7|106355.7|1096
1662689400000|2022-09-09 02:10:00|106451.3|106370.3|106369.5|106295.8|106469.3|106390.8|106362|106287|1112
1662689700000|2022-09-09 02:15:00|106369.2|106296.3|106387.9|106302|106407.5|106321.3|106349.3|106268.9|1048
1662690000000|2022-09-09 02:20:00|106390.4|106296.4|106307.5|106234.1|106393.4|106312.2|106294.8|106221.1|1063
1662690300000|2022-09-09 02:25:00|106307.2|106233.9|106261.4|106189.7|106322.4|106252.1|106243.9|106172|1043
1662690600000|2022-09-09 02:30:00|106271.5|106180.8|106222.5|106140.3|106291.1|106219.4|106194.2|106119.4|1182
1662690900000|2022-09-09 02:35:00|106205.5|106140.9|106217.1|106146.3|106274.1|106190.8|106203|106131|1061
1662691200000|2022-09-09 02:40:00|106206.6|106156.6|106218.5|106132.6|106231|106162|106192.7|106123.8|1026
1662691500000|2022-09-09 02:45:00|106209.4|106129.9|106271.8|106191.9|106282.4|106204.9|106196.1|106125.7|1068
1662691800000|2022-09-09 02:50:00|106272|106192|106249.3|106165.1|106285.2|106197.6|106231.7|106162.4|1033
1662692100000|2022-09-09 02:55:00|106247.9|106166.4|106255|106205|106277.6|106205|106218.7|106142.6|1008
1662692400000|2022-09-09 03:00:00|106254.1|106204.1|106248.2|106160.2|106295.7|106208.6|106232.6|106157.4|1146
1662692700000|2022-09-09 03:05:00|106249|106159.7|106239.2|106159.4|106268.3|106190.2|106214.4|106145.8|1018
1662693000000|2022-09-09 03:10:00|106239.3|106159.8|106229.2|106148.4|106248.1|106173.4|106210.4|106130.6|1048
1662693300000|2022-09-09 03:15:00|106227|106143.6|106180.4|106099.5|106240.1|106157.5|106148.3|106072.7|1071
1662693600000|2022-09-09 03:20:00|106179.9|106099.6|106128.3|106059.5|106185.5|106114|106115.3|106043.7|1077
1662693900000|2022-09-09 03:25:00|106128.4|106060.4|106091.6|106035.8|106169.5|106072.3|106067|106003|1066
1662694200000|2022-09-09 03:30:00|106088.4|106038.4|106284.2|106208.6|106322|106241.9|106079|106023.2|1228
1662694500000|2022-09-09 03:35:00|106282.2|106208.1|106227|106148.4|106285.4|106209.7|106218.6|106141.2|1038
1662694800000|2022-09-09 03:40:00|106227.4|106148.8|106249.7|106199.7|106271.5|106208.3|106206.2|106138.1|1020
1662695100000|2022-09-09 03:45:00|106250.2|106200.2|106266.4|106216.4|106295.9|106231.7|106249|106188.1|979
1662695400000|2022-09-09 03:50:00|106264.9|106214.9|106269.3|106219.3|106313.3|106239.1|106260.1|106198.3|1032
1662695700000|2022-09-09 03:55:00|106270.1|106220.1|106261.1|106171.9|106306.6|106238.2|106249.8|106167.9|973
1662696000000|2022-09-09 04:00:00|106268.5|106171.6|106228.9|106146.2|106303.1|106232.2|106224.1|106132.7|1028
1662696300000|2022-09-09 04:05:00|106231|106143.1|106191.6|106105.6|106256.8|106175.3|106169.4|106091.5|1166
1662696600000|2022-09-09 04:10:00|106200.8|106101.9|106101.8|106030.8|106205.5|106112.3|106075.2|106004.7|1188
1662696900000|2022-09-09 04:15:00|106104|106023.5|106138.8|106055.7|106141|106055.7|106033.3|105961.8|1185
1662697200000|2022-09-09 04:20:00|106138.4|106053.3|106132.7|106049|106184.9|106093.6|106121.6|106040.7|1117
1662697500000|2022-09-09 04:25:00|106132.4|106048.7|106117.5|106044.7|106169.5|106087.3|106097.2|106027.1|1066
1662697800000|2022-09-09 04:30:00|106123.5|106032.9|106156.1|106074.3|106171.5|106095.9|106114.2|106032.1|1043
1662698100000|2022-09-09 04:35:00|106155.4|106072.3|106108.9|106038|106172|106087.1|106099.6|106030.5|1039
1662698400000|2022-09-09 04:40:00|106098.2|106048.2|106116.8|106039.7|106144.8|106069.4|106077.6|106002.1|1025
1662698700000|2022-09-09 04:45:00|106120|106036.2|106132.1|106054.9|106145.5|106077.8|106087.1|106014.3|1037
1662699000000|2022-09-09 04:50:00|106137.8|106058.5|106137.3|106064.3|106153.1|106077.7|106102.4|106029.7|1038
1662699300000|2022-09-09 04:55:00|106137.1|106064.8|106150.8|106100.8|106171.5|106102.8|106111.4|106045.2|977
1662699600000|2022-09-09 05:00:00|106168.7|106089.8|106183.6|106100.2|106186.4|106118.2|106138.8|106060|1132
1662699900000|2022-09-09 05:05:00|106183|106101.3|106167.3|106117.3|106202.4|106136.1|106150.4|106093|1086
1662700200000|2022-09-09 05:10:00|106167.2|106117.2|106203.9|106132.1|106220|106152.1|106165|106105|1001
1662700500000|2022-09-09 05:15:00|106203.6|106132.3|106222.4|106172.4|106235.2|106176.1|106194|106131.6|1049
1662700800000|2022-09-09 05:20:00|106223.4|106173.4|106244|106194|106266.8|106197.8|106213.8|106149.6|1031
1662701100000|2022-09-09 05:25:00|106243.7|106193.7|106253.4|106203.4|106278.4|106206.5|106224.3|106161.7|899
1662701400000|2022-09-09 05:30:00|106266|106189|106291.8|106213.9|106307.6|106248.4|106228.4|106164.9|1056
1662701700000|2022-09-09 05:35:00|106291.6|106214|106285.8|106235.8|106310.1|106250.1|106275.9|106203.8|1000
1662702000000|2022-09-09 05:40:00|106286.3|106236.3|106293.8|106220.6|106304.7|106243|106272.2|106207|1012
1662702300000|2022-09-09 05:45:00|106297|106223.2|106277.3|106227.3|106306.5|106244.1|106271.6|106212.1|1059
1662702600000|2022-09-09 05:50:00|106277.8|106227.8|106342.1|106256.4|106344.6|106271.9|106268.8|106205.1|1128
1662702900000|2022-09-09 05:55:00|106341.1|106253.6|106300.8|106184.8|106358.1|106267.4|106282.8|106166.8|1171
1662703200000|2022-09-09 06:00:00|106297.1|106181.1|106350.2|106300.2|106372|106300.2|106294.8|106178.8|1165
1662703500000|2022-09-09 06:05:00|106350.7|106300.7|106306.8|106256.8|106379.5|106314.2|106292.6|106242.6|1005
1662703800000|2022-09-09 06:10:00|106304.9|106254.9|106259|106209|106321.8|106271.8|106240.7|106186.2|1097
1662704100000|2022-09-09 06:15:00|106257.8|106207.8|106223.5|106173.5|106269|106231|106199|106158.6|1040
1662704400000|2022-09-09 06:20:00|106224|106174|106216.1|106191.1|106256.2|106214.9|106202.5|106158.8|1061
1662704700000|2022-09-09 06:25:00|106215.5|106190.5|106255.3|106230.3|106291.8|106257.3|106205.2|106169.6|993
1662705000000|2022-09-09 06:30:00|106246.1|106221.1|106309.1|106284.1|106335.2|106304.9|106236.2|106211.2|1199
1662705300000|2022-09-09 06:35:00|106310|106285|106229.6|106204.6|106322.9|106287.7|106226.6|106201.6|1124
1662705600000|2022-09-09 06:40:00|106231.9|106206.9|106238|106188|106255.5|106227|106211.6|106181.4|1140
1662705900000|2022-09-09 06:45:00|106239.2|106189.2|106289.5|106264.5|106293.4|106268.4|106219.5|106189|1116
1662706200000|2022-09-09 06:50:00|106289.1|106264.1|106253.7|106228.7|106292.4|106264.1|106240.6|106206.2|1071
1662706500000|2022-09-09 06:55:00|106254|106229|106186.3|106161.3|106264.2|106239.2|106184.4|106159.4|1037
1662706800000|2022-09-09 07:00:00|106189.9|106164.9|106089.4|106064.4|106264.2|106214.2|106068.5|106043.5|1199
1662707100000|2022-09-09 07:05:00|106089.2|106064.2|106029.6|106004.6|106094.4|106069.4|105997.5|105972.5|1236
1662707400000|2022-09-09 07:10:00|106029.3|106004.3|105752.3|105727.3|106029.3|106004.3|105729|105704|1278
1662707700000|2022-09-09 07:15:00|105748.6|105723.6|105784.5|105759.5|105837.6|105802.1|105748.6|105722.2|1255
1662708000000|2022-09-09 07:20:00|105785|105760|105807.4|105782.4|105863.1|105838.1|105752.7|105725.6|1209
1662708300000|2022-09-09 07:25:00|105812.1|105787.1|105624.5|105599.5|105812.8|105787.8|105607|105582|1229
1662708600000|2022-09-09 07:30:00|105623|105598|105811.3|105786.3|105816.1|105787.9|105607.3|105582.3|1246
1662708900000|2022-09-09 07:35:00|105811.9|105786.9|105847.3|105822.3|105883.6|105853.1|105787.6|105762.6|1207
1662709200000|2022-09-09 07:40:00|105847.6|105822.6|105689.7|105664.7|105872.1|105834.4|105682.6|105651.2|1180
1662709500000|2022-09-09 07:45:00|105689.4|105664.4|105620.4|105595.4|105689.4|105664.4|105574.8|105549.8|1182
1662709800000|2022-09-09 07:50:00|105618.2|105593.2|105675.3|105650.3|105706.5|105681.5|105613.3|105588.3|1157
1662710100000|2022-09-09 07:55:00|105672.8|105647.8|105594.9|105569.9|105687|105662|105582.9|105549.8|1145
1662710400000|2022-09-09 08:00:00|105595.3|105570.3|105555.3|105530.3|105627.7|105592.2|105545.6|105511.6|1185
1662710700000|2022-09-09 08:05:00|105554.4|105529.4|105505.9|105455.9|105567|105538.3|105464|105427.2|1203
1662711000000|2022-09-09 08:10:00|105505.4|105455.4|105516.6|105466.6|105575.7|105550.7|105483.2|105446.4|1192
1662711300000|2022-09-09 08:15:00|105517|105467|105397.1|105372.1|105517|105485.3|105362|105328.3|1207
1662711600000|2022-09-09 08:20:00|105388.3|105363.3|105398.4|105373.4|105445.6|105410.6|105352.5|105327.5|1215
1662711900000|2022-09-09 08:25:00|105398|105373|105331|105306|105418|105373.7|105320.8|105276.2|1159
1662712200000|2022-09-09 08:30:00|105330.7|105305.7|105280.7|105255.7|105403.7|105360.9|105256.4|105231.4|1215
1662712500000|2022-09-09 08:35:00|105281.2|105256.2|105364.8|105339.8|105364.8|105339.8|105192.5|105167.5|1167
1662712800000|2022-09-09 08:40:00|105365.5|105340.5|105253.9|105228.9|105503.5|105387.5|105203.1|105178.1|1218
1662713100000|2022-09-09 08:45:00|105253.5|105228.5|105302|105277|105360.3|105319|105253.5|105220|1208
1662713400000|2022-09-09 08:50:00|105302.2|105277.2|105256.9|105231.9|105372.5|105341.1|105245|105212.9|1201
1662713700000|2022-09-09 08:55:00|105256.7|105231.7|105272.8|105247.8|105296.9|105268.5|105210.3|105185.3|1208
1662714000000|2022-09-09 09:00:00|105275.2|105250.2|105365.5|105340.5|105417.7|105356.6|105263.4|105228|1231
1662714300000|2022-09-09 09:05:00|105363.3|105338.3|105437.1|105412.1|105442.7|105417.7|105363.3|105327.5|1117
1662714600000|2022-09-09 09:10:00|105436.5|105411.5|105452.8|105427.8|105510.6|105485.6|105430|105405|1150
1662714900000|2022-09-09 09:15:00|105450.7|105425.7|105357.3|105332.3|105451|105426|105346.6|105321.6|1107
1662715200000|2022-09-09 09:20:00|105358.8|105333.8|105357.5|105332.5|105372.8|105347.8|105312.6|105287.6|1183
1662715500000|2022-09-09 09:25:00|105360.4|105335.4|105428.2|105403.2|105442.2|105408.7|105343.7|105318.7|1128
1662715800000|2022-09-09 09:30:00|105427.7|105402.7|105446.8|105421.8|105450.9|105422.1|105376.7|105339.5|1110
1662716100000|2022-09-09 09:35:00|105446.9|105421.9|105519.7|105494.7|105559.4|105528.9|105446.8|105421.8|1176
1662716400000|2022-09-09 09:40:00|105520.5|105495.5|105546.6|105521.6|105554.3|105528.4|105499.8|105457.9|1150
1662716700000|2022-09-09 09:45:00|105548.1|105523.1|105494.8|105469.8|105557.7|105527.4|105481.8|105441.9|1124
1662717000000|2022-09-09 09:50:00|105492.2|105467.2|105448.6|105423.6|105514.2|105489.2|105441.3|105416.3|1093
1662717300000|2022-09-09 09:55:00|105448|105423|105408.9|105383.9|105455.4|105430.4|105405.1|105380.1|997
1662717600000|2022-09-09 10:00:00|105408|105383|105357|105332|105411.8|105386.8|105326.6|105301.6|1105
1662717900000|2022-09-09 10:05:00|105356.8|105331.8|105470.4|105445.4|105470.4|105445.4|105315.3|105290.3|1097
1662718200000|2022-09-09 10:10:00|105470.2|105445.2|105510.2|105485.2|105535.3|105499.6|105456.5|105431.5|1056
1662718500000|2022-09-09 10:15:00|105510.8|105485.8|105538.8|105513.8|105551.9|105514.7|105458.6|105433.6|1074
1662718800000|2022-09-09 10:20:00|105540.3|105515.3|105533.7|105508.7|105575.7|105545.5|105523.2|105487.7|1144
1662719100000|2022-09-09 10:25:00|105533.9|105508.9|105565.9|105540.9|105578.9|105553.9|105485.1|105442.1|1081
1662719400000|2022-09-09 10:30:00|105567.5|105542.5|105537.4|105512.4|105572.7|105543.3|105533|105488.5|1091
1662719700000|2022-09-09 10:35:00|105538.1|105513.1|105547|105522|105579.7|105541.5|105515.4|105473.7|1104
1662720000000|2022-09-09 10:40:00|105547.9|105522.9|105618.5|105593.5|105627.8|105602.8|105547.4|105522.4|1073
1662720300000|2022-09-09 10:45:00|105619.1|105594.1|105675.1|105650.1|105680.2|105655.2|105588.6|105563.6|1106
1662720600000|2022-09-09 10:50:00|105673.9|105648.9|105645.7|105620.7|105685.1|105656.4|105630.1|105597.1|1138
1662720900000|2022-09-09 10:55:00|105644.3|105619.3|105719.1|105694.1|105722.7|105697.7|105638.3|105613.3|1133
1662721200000|2022-09-09 11:00:00|105715.8|105690.8|105774.8|105749.8|105795.1|105770.1|105698.7|105663.1|1144
1662721500000|2022-09-09 11:05:00|105776|105751|105812.5|105787.5|105836.2|105811.2|105769.4|105744.4|1049
1662721800000|2022-09-09 11:10:00|105812|105787|105853.9|105828.9|105977.5|105952.5|105808.8|105783.8|1210
1662722100000|2022-09-09 11:15:00|105853|105828|105950.7|105925.7|105976|105951|105845.9|105820.9|1155
1662722400000|2022-09-09 11:20:00|105951.3|105926.3|105931.3|105906.3|105960|105935|105882.8|105857.8|1149
1662722700000|2022-09-09 11:25:00|105930.2|105905.2|105998|105973|105999.4|105974.4|105930.2|105905.2|1129
1662723000000|2022-09-09 11:30:00|105993.2|105968.2|106173.3|106148.3|106189.8|106164.8|105977.1|105952.1|1230
1662723300000|2022-09-09 11:35:00|106172|106147|106127.2|106102.2|106175|106150|106087.9|106062.9|1178
1662723600000|2022-09-09 11:40:00|106127|106102|106130.5|106105.5|106156.8|106131.8|106092.1|106067.1|1183
1662723900000|2022-09-09 11:45:00|106133.8|106108.8|106151.4|106126.4|106160.3|106135.3|106082.4|106057.4|1152
1662724200000|2022-09-09 11:50:00|106151.7|106126.7|106215.6|106190.6|106233.6|106208.6|106121.3|106096.3|1178
1662724500000|2022-09-09 11:55:00|106215|106190|106310.7|106285.7|106316.7|106291.7|106209|106184|1214
1662724800000|2022-09-09 12:00:00|106311.7|106286.7|106271.7|106246.7|106336.5|106311.5|106241.4|106216.4|1211
1662725100000|2022-09-09 12:05:00|106273.2|106248.2|106242.9|106217.9|106294.5|106269.5|106205.2|106180.2|1187
1662725400000|2022-09-09 12:10:00|106243.4|106218.4|106134.7|106109.7|106255.4|106230.4|106129.1|106104.1|1185
1662725700000|2022-09-09 12:15:00|106135|106110|106178.8|106153.8|106214.2|106180.9|106115.4|106090.4|1163
1662726000000|2022-09-09 12:20:00|106181.4|106156.4|106151.2|106126.2|106245.7|106209.8|106133.1|106093.3|1189
1662726300000|2022-09-09 12:25:00|106151.4|106126.4|106194.9|106169.9|106207.1|106169.9|106110.6|106064.8|1144
1662726600000|2022-09-09 12:30:00|106199.5|106174.5|106119.8|106094.8|106223.1|106183.9|106098.8|106073.8|1230
1662726900000|2022-09-09 12:35:00|106116.6|106091.6|106064|106014|106151.3|106126.3|106041.9|106010.2|1194
1662727200000|2022-09-09 12:40:00|106054.5|106029.5|106025.2|106000.2|106070.4|106043.4|106000.5|105935|1199
1662727500000|2022-09-09 12:45:00|106018.4|105993.4|106069.8|106044.8|106097|106072|105971.1|105946.1|1181
1662727800000|2022-09-09 12:50:00|106069.2|106044.2|106162.9|106137.9|106181.3|106152.2|106065|106026.2|1202
1662728100000|2022-09-09 12:55:00|106161.9|106136.9|106154.7|106104.7|106213.2|106170.4|106074.8|106047.5|1199
1662728400000|2022-09-09 13:00:00|106154.9|106104.9|106241|106216|106257|106221.5|106116.9|106091.9|1206
1662728700000|2022-09-09 13:05:00|106240.4|106215.4|106194.2|106144.2|106260.6|106224.4|106160.9|106122.8|1228
1662729000000|2022-09-09 13:10:00|106194.1|106144.1|106250.7|106225.7|106263.3|106237.8|106176.8|106141.2|1191
1662729300000|2022-09-09 13:15:00|106250.9|106225.9|106045.1|106020.1|106282.5|106249.4|106030.1|105993.8|1231
1662729600000|2022-09-09 13:20:00|106043.8|106018.8|106083.6|106058.6|106107.2|106082.2|105925.4|105890|1267
1662729900000|2022-09-09 13:25:00|106086.1|106061.1|106115.3|106090.3|106179.9|106154.9|106071.4|106044.5|1244
1662730200000|2022-09-09 13:30:00|106114.4|106089.4|106122.4|106097.4|106146.7|106110.4|106034.6|105997.3|1255
1662730500000|2022-09-09 13:35:00|106120.3|106095.3|106153.3|106128.3|106195|106159.3|106070.5|106033.5|1232
1662730800000|2022-09-09 13:40:00|106153|106128|106174.2|106124.2|106183.8|106143.4|106086.6|106011.8|1270
1662731100000|2022-09-09 13:45:00|106170.3|106120.3|106167.8|106142.8|106222.7|106196.4|106124.2|106084.4|1275
1662731400000|2022-09-09 13:50:00|106164.7|106139.7|106198|106173|106233.3|106208.3|106153.6|106123.4|1246
1662731700000|2022-09-09 13:55:00|106197.9|106172.9|106140|106115|106221.7|106196.7|106097.1|106072.1|1213
1662732000000|2022-09-09 14:00:00|106139.5|106114.5|105994.2|105969.2|106172.6|106147.6|105956.5|105900.3|1280
1662732300000|2022-09-09 14:05:00|105994|105969|105978.3|105953.3|106013.7|105988.7|105927.2|105859.3|1252
1662732600000|2022-09-09 14:10:00|105978.6|105953.6|106084.5|106059.5|106124|106099|105976|105951|1233
1662732900000|2022-09-09 14:15:00|106084|106059|106165.4|106140.4|106180|106155|105988.3|105961.8|1226
1662733200000|2022-09-09 14:20:00|106165.6|106140.6|106145|106120|106192.6|106167.6|106116.7|106091.7|1200
1662733500000|2022-09-09 14:25:00|106146.8|106121.8|106116.4|106091.4|106212.6|106184.3|106112.9|106087.9|1201
1662733800000|2022-09-09 14:30:00|106117.7|106092.7|106198.2|106173.2|106219.8|106194.8|106115|106090|1142
1662734100000|2022-09-09 14:35:00|106196.8|106171.8|106163.1|106138.1|106230.5|106205.5|106132.5|106107.5|1167
1662734400000|2022-09-09 14:40:00|106163.3|106138.3|106096.9|106071.9|106168.5|106143.5|106032.2|106007.2|1162
1662734700000|2022-09-09 14:45:00|106097.3|106072.3|106192.3|106142.3|106194.1|106169.1|106050.1|106025.1|1195
1662735000000|2022-09-09 14:50:00|106192.4|106142.4|106192.6|106167.6|106249.6|106217.1|106178.8|106142.3|1199
1662735300000|2022-09-09 14:55:00|106191|106166|106146.3|106121.3|106232.1|106207.1|106123.2|106098.2|1206
1662735600000|2022-09-09 15:00:00|106145.4|106120.4|106195.7|106170.7|106233.9|106208.9|106121.4|106096.4|1208
1662735900000|2022-09-09 15:05:00|106196.1|106171.1|106130.1|106105.1|106209.3|106184.3|106109.6|106074.2|1172
1662736200000|2022-09-09 15:10:00|106125.3|106100.3|106125.1|106100.1|106170.1|106145.1|106090.2|106065.2|1188
1662736500000|2022-09-09 15:15:00|106125.7|106100.7|106190.3|106165.3|106190.3|106165.3|106102|106077|1198
1662736800000|2022-09-09 15:20:00|106191.3|106166.3|106233.8|106208.8|106259.8|106234.8|106157.1|106132.1|1195
1662737100000|2022-09-09 15:25:00|106235.5|106210.5|106254.4|106229.4|106285.5|106248|106196.2|106163.6|1132
1662737400000|2022-09-09 15:30:00|106253.9|106228.9|106279.1|106254.1|106342.8|106303.7|106248.5|106211.9|1225
1662737700000|2022-09-09 15:35:00|106281.2|106256.2|106174.1|106149.1|106296.3|106259.1|106168.8|106131.1|1163
1662738000000|2022-09-09 15:40:00|106173.7|106148.7|106184.7|106159.7|106231.2|106195.7|106169.1|106131.6|1098
1662738300000|2022-09-09 15:45:00|106184.6|106159.6|106159.8|106109.8|106208.5|106172.1|106126.3|106095.6|1089
1662738600000|2022-09-09 15:50:00|106160.1|106110.1|106189.3|106164.3|106212.9|106176.8|106146.1|106110.1|1061
1662738900000|2022-09-09 15:55:00|106189.4|106164.4|106145.8|106120.8|106211.4|106186.4|106140.5|106115.5|1107
1662739200000|2022-09-09 16:00:00|106143.4|106118.4|106240.1|106190.1|106240.3|106197|106133.2|106091.2|1207
1662739500000|2022-09-09 16:05:00|106242.7|106192.7|106181.3|106131.3|106277.2|106228|106172.9|106124.6|1186
1662739800000|2022-09-09 16:10:00|106181.8|106131.8|106133.2|106083.2|106194.7|106144.7|106118.7|106070.9|1191
1662740100000|2022-09-09 16:15:00|106133.5|106083.5|106199.6|106174.6|106221.1|106184.6|106131.9|106083.5|1124
1662740400000|2022-09-09 16:20:00|106199.5|106174.5|106153.9|106128.9|106224|106177.1|106153.9|106128.9|1044
1662740700000|2022-09-09 16:25:00|106153.6|106128.6|106215.4|106165.4|106237.4|106198|106153.6|106125.4|1033
1662741000000|2022-09-09 16:30:00|106226.6|106152.3|106191.3|106141.3|106231.1|106191.2|106178.2|106128.2|1101
1662741300000|2022-09-09 16:35:00|106196.7|106146.7|106228.3|106178.3|106229.6|106191.3|106172.4|106128|1065
1662741600000|2022-09-09 16:40:00|106228.2|106178.2|106211.7|106161.7|106242.2|106193|106160|106114.4|1106
1662741900000|2022-09-09 16:45:00|106209.1|106159.1|106208.7|106158.7|106274.8|106224.8|106190.6|106154.6|1081
1662742200000|2022-09-09 16:50:00|106208.6|106158.6|106152.3|106102.3|106217.4|106182.9|106151.4|106101.4|1006
1662742500000|2022-09-09 16:55:00|106149.1|106099.1|106044.1|105994.1|106149.7|106099.7|106016.4|105971.6|1086
1662742800000|2022-09-09 17:00:00|106043.6|105993.6|106072.6|106022.6|106097.4|106058|106020.1|105982.6|1083
1662743100000|2022-09-09 17:05:00|106073|106023|106091.3|106041.3|106107.3|106057.3|106060.6|106012.1|989
1662743400000|2022-09-09 17:10:00|106091.2|106041.2|106116.6|106066.6|106134.2|106090.6|106088.2|106025.2|991
1662743700000|2022-09-09 17:15:00|106116.1|106066.1|106137.3|106087.3|106145.4|106104.5|106106.5|106063.6|883
1662744000000|2022-09-09 17:20:00|106134.8|106084.8|106150.1|106100.1|106180.8|106140|106123.4|106077.2|969
1662744300000|2022-09-09 17:25:00|106150.2|106100.2|106159.9|106109.9|106165.4|106129.8|106135.9|106085.9|764
1662744600000|2022-09-09 17:30:00|106158.2|106108.2|106169.4|106119.4|106194.5|106157.6|106151.9|106101.9|833
1662744900000|2022-09-09 17:35:00|106169.7|106119.7|106125.6|106075.6|106172.6|106136.3|106113.4|106075.3|717
1662745200000|2022-09-09 17:40:00|106125.7|106075.7|106136.3|106111.3|106147.3|106111.3|106107.9|106067.6|805
1662745500000|2022-09-09 17:45:00|106136.2|106111.2|106146|106121|106173.5|106133.2|106127.1|106082.5|793
1662745800000|2022-09-09 17:50:00|106145.7|106120.7|106197.3|106172.3|106198.5|106173.5|106144.6|106098.2|778
1662746100000|2022-09-09 17:55:00|106197.8|106172.8|106248.9|106198.9|106261.2|106223.6|106185.7|106138.4|951
1662746400000|2022-09-09 18:00:00|106247.4|106197.4|106259.2|106209.2|106284.9|106255.3|106220.6|106186.2|1073
1662746700000|2022-09-09 18:05:00|106259.3|106209.3|106296.1|106246.1|106298.1|106248.1|106249.6|106199.6|887
1662747000000|2022-09-09 18:10:00|106296.2|106246.2|106221.8|106196.8|106297.2|106247.2|106220.3|106174.8|977
1662747300000|2022-09-09 18:15:00|106222.7|106197.7|106278.6|106228.6|106288|106250.7|106222.6|106189.7|932
1662747600000|2022-09-09 18:20:00|106279.2|106229.2|106227.9|106177.9|106284|106244.9|106213.1|106175.4|962
1662747900000|2022-09-09 18:25:00|106227.4|106177.4|106217.5|106167.5|106242.5|106201.2|106202|106154.6|913
1662748200000|2022-09-09 18:30:00|106217.7|106167.7|106229.5|106204.5|106250.9|106208.1|106204.8|106164.2|865
1662748500000|2022-09-09 18:35:00|106229.9|106204.9|106267.1|106242.1|106270.6|106242.9|106228.5|106203.5|885
1662748800000|2022-09-09 18:40:00|106267.8|106242.8|106276.9|106251.9|106291.1|106258.4|106242.4|106211.5|900
1662749100000|2022-09-09 18:45:00|106276.8|106251.8|106298.7|106248.7|106305.7|106269.1|106275.3|106235.7|870
1662749400000|2022-09-09 18:50:00|106299.2|106249.2|106289.5|106239.5|106320.4|106272|106276.8|106236|946
1662749700000|2022-09-09 18:55:00|106289.2|106239.2|106220.7|106195.7|106299.9|106262.2|106218.6|106180.4|983
1662750000000|2022-09-09 19:00:00|106238.6|106188.6|106177.8|106127.8|106238.6|106204.3|106163.2|106124.5|949
1662750300000|2022-09-09 19:05:00|106177.7|106127.7|106221.2|106196.2|106231.4|106196.2|106160.5|106122.2|855
1662750600000|2022-09-09 19:10:00|106222.2|106197.2|106196.6|106171.6|106236.3|106197.3|106185.3|106148|819
1662750900000|2022-09-09 19:15:00|106196.1|106171.1|106187.6|106162.6|106211.4|106173.2|106178|106141.9|839
1662751200000|2022-09-09 19:20:00|106187.5|106162.5|106244.9|106194.9|106253|106212|106186.5|106149.7|859
1662751500000|2022-09-09 19:25:00|106245|106195|106236.2|106186.2|106256.2|106206.2|106223.2|106179.5|867
1662751800000|2022-09-09 19:30:00|106236.6|106186.6|106216.8|106166.8|106254.7|106204.7|106215.8|106164|765
1662752100000|2022-09-09 19:35:00|106213.4|106163.4|106220.7|106170.7|106238.3|106187.9|106211.9|106159.2|683
1662752400000|2022-09-09 19:40:00|106220.3|106170.3|106187.1|106137.1|106222|106172|106184.5|106134.5|748
1662752700000|2022-09-09 19:45:00|106186.7|106136.7|106256.1|106206.1|106270.2|106206.9|106185.8|106125|810
1662753000000|2022-09-09 19:50:00|106255.8|106205.8|106235.5|106185.5|106268.3|106207|106223.6|106163.1|921
1662753300000|2022-09-09 19:55:00|106235.2|106185.2|106237|106187|106248.7|106189.1|106220.9|106162.2|879
1662753600000|2022-09-09 20:00:00|106241.3|106191.3|106243|106193|106289.5|106226.9|106229.1|106167.6|961
1662753900000|2022-09-09 20:05:00|106242.9|106192.9|106272|106192.5|106292.3|106228.1|106236.1|106186.1|696
1662754200000|2022-09-09 20:10:00|106271.6|106192.6|106268|106190.3|106281.9|106209.6|106245.5|106174.3|735
1662754500000|2022-09-09 20:15:00|106266.6|106190.1|106258.4|106180.7|106273.4|106198.4|106229.8|106162.5|660
1662754800000|2022-09-09 20:20:00|106258.7|106179.9|106244.2|106172.2|106260.9|106196.7|106226.6|106155.3|724
1662755100000|2022-09-09 20:25:00|106245.5|106170.5|106275.8|106191.4|106283.7|106214.1|106220.4|106152.3|782
1662755400000|2022-09-09 20:30:00|106275.6|106191.1|106315.9|106229.7|106321.7|106237.4|106259.4|106183.4|580
1662755700000|2022-09-09 20:35:00|106315.3|106231.1|106298.8|106200.5|106320.7|106242.8|106283|106197.4|709
1662756000000|2022-09-09 20:40:00|106298.6|106200.2|106336.5|106248.2|106348.2|106259.7|106267.3|106193.2|877
1662756300000|2022-09-09 20:45:00|106331.5|106249.2|106325.3|106234.9|106356.5|106259.1|106311.3|106217.4|994
1662756600000|2022-09-09 20:50:00|106326.9|106237.2|106279|106229|106340.2|106267.6|106272.4|106179.4|617
1662756900000|2022-09-09 20:55:00|106278.9|106228.9|106292.6|106176.6|106363.2|106247.2|106200.8|106084.8|1024
1662926400000|2022-09-11 20:00:00|105480|105339|105468.9|105327.9|105480.2|105339.2|105443.2|105302.2|54
1662926700000|2022-09-11 20:05:00|105468.5|105327.5|105463.4|105322.4|105504.9|105363.9|105431.7|105290.7|58
1662927000000|2022-09-11 20:10:00|105505.1|105364.1|105521.9|105380.9|105525|105384|105468.3|105327.3|32
1662927300000|2022-09-11 20:15:00|105522.1|105381.1|105598.1|105457.1|105598.1|105457.1|105522.1|105381.1|30
1662927600000|2022-09-11 20:20:00|105597.3|105456.3|105580.8|105439.8|105598.1|105457.1|105577.7|105436.7|12
1662927900000|2022-09-11 20:25:00|105581.7|105440.7|105578.3|105437.3|105598.6|105457.6|105555.4|105414.4|47
1662928200000|2022-09-11 20:30:00|105604.9|105463.9|105595.8|105454.8|105613.6|105472.6|105568.3|105427.3|29
1662928500000|2022-09-11 20:35:00|105596.1|105455.1|105642.2|105501.2|105645.7|105504.7|105596.1|105455.1|10
1662928800000|2022-09-11 20:40:00|105642.3|105501.3|105589.8|105448.8|105664.7|105523.7|105589.8|105448.8|37
1662929100000|2022-09-11 20:45:00|105589.9|105448.9|105562.9|105421.9|105646|105505|105523|105382|30
1662929400000|2022-09-11 20:50:00|105639.3|105498.3|105561.4|105420.4|105654.5|105513.5|105551.3|105410.3|29
1662929700000|2022-09-11 20:55:00|105631|105490|105602.4|105461.4|105736.2|105595.2|105576.9|105435.9|106
1662930000000|2022-09-11 21:00:00|105609.9|105468.9|105716.7|105575.7|105741.7|105600.7|105589.9|105448.9|53
1662930300000|2022-09-11 21:05:00|105717.1|105576.1|105701|105560|105781|105640|105697.9|105556.9|72
1662930600000|2022-09-11 21:10:00|105730.3|105589.3|105734.6|105618.6|105750.2|105626.8|105702.1|105570.4|39
1662930900000|2022-09-11 21:15:00|105732.2|105616.2|105778.8|105662.8|105778.8|105662.8|105726.1|105610.1|10
1662931200000|2022-09-11 21:20:00|105778.1|105662.1|105787.5|105671.5|105787.5|105671.5|105774.2|105658.2|3
1662931500000|2022-09-11 21:25:00|105810.7|105694.7|105810.7|105694.7|105810.7|105694.7|105810.7|105694.7|1
1662931800000|2022-09-11 21:30:00|105843|105727|105838.7|105722.7|105843|105727|105834.1|105718.1|5
1662932100000|2022-09-11 21:35:00|105839.4|105723.4|105818.8|105702.8|105840.1|105724.1|105816.9|105700.9|6
1662932400000|2022-09-11 21:40:00|105817|105701|105816.2|105700.2|105817|105701|105816.2|105700.2|2
1662932700000|2022-09-11 21:45:00|105804.9|105688.9|105765.9|105649.9|105829|105713|105765.9|105649.9|10
1662933000000|2022-09-11 21:50:00|105792.5|105676.5|105775.9|105659.9|105806|105690|105753.6|105637.6|74
1662933300000|2022-09-11 21:55:00|105772.2|105656.2|105648.5|105532.5|105790.5|105674.5|105621.7|105505.7|212
1662933600000|2022-09-11 22:00:00|105665.5|105549.5|105703.9|105587.9|105763.1|105647.1|105587.8|105471.8|816
1662933900000|2022-09-11 22:05:00|105704.8|105588.8|105737.1|105621.1|105779.1|105663.1|105683.3|105567.3|675
1662934200000|2022-09-11 22:10:00|105734.9|105618.9|105767.5|105651.5|105803.3|105687.3|105732.5|105616.5|556